1649376000000|2022-04-08 00:00:00|168.99|166.19|169.31|166.51|169.31|166.51|168.99|166.19|0
1649376010000|2022-04-08 00:00:10|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1649376020000|2022-04-08 00:00:20|169.31|166.51|169.4|166.6|169.4|166.6|169.31|166.51|0
1649376030000|2022-04-08 00:00:30|169.44|166.64|169.4|166.6|169.44|166.64|169.4|166.6|0
1649376040000|2022-04-08 00:00:40|169.31|166.51|169.4|166.6|169.4|166.6|169.31|166.51|0
1649376050000|2022-04-08 00:00:50|169.48|166.68|169.56|166.76|169.64|166.84|169.48|166.68|0
1649376060000|2022-04-08 00:01:00|169.64|166.84|169.48|166.68|169.64|166.84|169.48|166.68|0
1649376070000|2022-04-08 00:01:10|169.4|166.6|169.31|166.51|169.4|166.6|169.31|166.51|0
1649376080000|2022-04-08 00:01:20|169.4|166.6|169.48|166.68|169.48|166.68|169.4|166.6|0
1649376090000|2022-04-08 00:01:30|169.4|166.6|169.31|166.51|169.4|166.6|169.31|166.51|0
1649376100000|2022-04-08 00:01:40|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1649376110000|2022-04-08 00:01:50|169.31|166.51|169.31|166.51|169.31|166.51|169.31|166.51|0
1649376120000|2022-04-08 00:02:00|169.36|166.56|169.4|166.6|169.4|166.6|169.36|166.56|0
1649376130000|2022-04-08 00:02:10|169.31|166.51|169.31|166.51|169.31|166.51|169.23|166.43|0
1649376140000|2022-04-08 00:02:20|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1649376150000|2022-04-08 00:02:30|169.27|166.47|169.31|166.51|169.31|166.51|169.27|166.47|0
1649376160000|2022-04-08 00:02:40|169.27|166.47|169.31|166.51|169.31|166.51|169.23|166.43|0
1649376170000|2022-04-08 00:02:50|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1649376180000|2022-04-08 00:03:00|169.07|166.27|168.99|166.19|169.07|166.27|168.99|166.19|0
1649376190000|2022-04-08 00:03:10|169.07|166.27|168.99|166.19|169.07|166.27|168.99|166.19|0
1649376210000|2022-04-08 00:03:30|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1649376220000|2022-04-08 00:03:40|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1649376230000|2022-04-08 00:03:50|169.23|166.43|169.15|166.35|169.23|166.43|169.15|166.35|0
1649376240000|2022-04-08 00:04:00|168.98|166.18|168.9|166.1|169.03|166.23|168.9|166.1|0
1649376250000|2022-04-08 00:04:10|168.98|166.18|168.9|166.1|168.98|166.18|168.9|166.1|0
1649376260000|2022-04-08 00:04:20|168.82|166.02|168.9|166.1|168.9|166.1|168.82|166.02|0
1649376270000|2022-04-08 00:04:30|168.86|166.06|168.86|166.06|168.86|166.06|168.82|166.02|0
1649376280000|2022-04-08 00:04:40|168.82|166.02|168.66|165.86|168.82|166.02|168.66|165.86|0
1649376290000|2022-04-08 00:04:50|168.74|165.94|168.74|165.94|168.82|166.02|168.74|165.94|0
1649376300000|2022-04-08 00:05:00|168.82|166.02|168.66|165.86|168.82|166.02|168.66|165.86|0
1649376310000|2022-04-08 00:05:10|168.74|165.94|168.66|165.86|168.74|165.94|168.66|165.86|0
1649376320000|2022-04-08 00:05:20|168.7|165.9|168.58|165.78|168.7|165.9|168.58|165.78|0
1649376330000|2022-04-08 00:05:30|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1649376340000|2022-04-08 00:05:40|168.58|165.78|168.66|165.86|168.66|165.86|168.58|165.78|0
1649376350000|2022-04-08 00:05:50|168.57|165.77|168.57|165.77|168.57|165.77|168.57|165.77|0
1649376380000|2022-04-08 00:06:20|168.62|165.82|168.66|165.86|168.66|165.86|168.57|165.77|0
1649376390000|2022-04-08 00:06:30|168.57|165.77|168.57|165.77|168.57|165.77|168.57|165.77|0
1649376400000|2022-04-08 00:06:40|168.66|165.86|168.66|165.86|168.7|165.9|168.66|165.86|0
1649376410000|2022-04-08 00:06:50|168.57|165.77|168.57|165.77|168.57|165.77|168.57|165.77|0
1649376420000|2022-04-08 00:07:00|168.66|165.86|168.66|165.86|168.74|165.94|168.66|165.86|0
1649376440000|2022-04-08 00:07:20|168.74|165.94|168.82|166.02|168.82|166.02|168.74|165.94|0
1649376450000|2022-04-08 00:07:30|168.86|166.06|168.9|166.1|168.9|166.1|168.86|166.06|0
1649376460000|2022-04-08 00:07:40|168.86|166.06|168.9|166.1|168.9|166.1|168.86|166.06|0
1649376470000|2022-04-08 00:07:50|168.94|166.14|168.98|166.18|168.98|166.18|168.94|166.14|0
1649376480000|2022-04-08 00:08:00|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1649376500000|2022-04-08 00:08:20|168.82|166.02|168.74|165.94|168.82|166.02|168.74|165.94|0
1649376520000|2022-04-08 00:08:40|168.82|166.02|168.9|166.1|168.9|166.1|168.82|166.02|0
1649376540000|2022-04-08 00:09:00|168.98|166.18|168.9|166.1|168.98|166.18|168.9|166.1|0
1649376550000|2022-04-08 00:09:10|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1649376560000|2022-04-08 00:09:20|169.06|166.26|168.98|166.18|169.06|166.26|168.98|166.18|0
1649376570000|2022-04-08 00:09:30|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1649376580000|2022-04-08 00:09:40|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1649376590000|2022-04-08 00:09:50|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1649376600000|2022-04-08 00:10:00|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1649376610000|2022-04-08 00:10:10|169.02|166.22|168.98|166.18|169.02|166.22|168.98|166.18|0
1649376620000|2022-04-08 00:10:20|168.94|166.14|169.06|166.26|169.06|166.26|168.94|166.14|0
1649376630000|2022-04-08 00:10:30|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1649376640000|2022-04-08 00:10:40|169.23|166.43|169.15|166.35|169.23|166.43|169.15|166.35|0
1649376650000|2022-04-08 00:10:50|169.23|166.43|169.14|166.34|169.31|166.51|169.14|166.34|0
1649376660000|2022-04-08 00:11:00|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1649376670000|2022-04-08 00:11:10|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1649376680000|2022-04-08 00:11:20|169.02|166.22|168.98|166.18|169.02|166.22|168.98|166.18|0
1649376690000|2022-04-08 00:11:30|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1649376700000|2022-04-08 00:11:40|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1649376710000|2022-04-08 00:11:50|168.98|166.18|168.9|166.1|168.98|166.18|168.9|166.1|0
1649376720000|2022-04-08 00:12:00|168.82|166.02|169.06|166.26|169.06|166.26|168.82|166.02|0
1649376740000|2022-04-08 00:12:20|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1649376760000|2022-04-08 00:12:40|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1649376770000|2022-04-08 00:12:50|168.82|166.02|168.9|166.1|168.9|166.1|168.82|166.02|0
1649376780000|2022-04-08 00:13:00|168.82|166.02|169.06|166.26|169.06|166.26|168.82|166.02|0
1649376790000|2022-04-08 00:13:10|168.98|166.18|169.06|166.26|169.06|166.26|168.98|166.18|0
1649376810000|2022-04-08 00:13:30|169.14|166.34|169.06|166.26|169.14|166.34|169.06|166.26|0
1649376830000|2022-04-08 00:13:50|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1649376840000|2022-04-08 00:14:00|169.02|166.22|169.06|166.26|169.06|166.26|169.02|166.22|0
1649376850000|2022-04-08 00:14:10|169.14|166.34|169.06|166.26|169.14|166.34|169.06|166.26|0
1649376860000|2022-04-08 00:14:20|169.02|166.22|169.14|166.34|169.14|166.34|169.02|166.22|0
1649376870000|2022-04-08 00:14:30|169.22|166.42|169.31|166.51|169.31|166.51|169.22|166.42|0
1649376880000|2022-04-08 00:14:40|169.22|166.42|169.14|166.34|169.22|166.42|169.14|166.34|0
1649376890000|2022-04-08 00:14:50|169.22|166.42|169.22|166.42|169.22|166.42|169.14|166.34|0
1649376900000|2022-04-08 00:15:00|169.31|166.51|169.39|166.59|169.39|166.59|169.31|166.51|0
1649376910000|2022-04-08 00:15:10|169.47|166.67|169.55|166.75|169.55|166.75|169.47|166.67|0
1649376920000|2022-04-08 00:15:20|169.63|166.83|169.63|166.83|169.72|166.92|169.63|166.83|0
1649376930000|2022-04-08 00:15:30|169.72|166.92|169.96|167.16|169.96|167.16|169.72|166.92|0
1649376940000|2022-04-08 00:15:40|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649376950000|2022-04-08 00:15:50|169.8|167|169.8|167|169.8|167|169.8|167|0
1649376960000|2022-04-08 00:16:00|169.88|167.08|170.05|167.25|170.05|167.25|169.88|167.08|0
1649376980000|2022-04-08 00:16:20|169.96|167.16|170.05|167.25|170.05|167.25|169.96|167.16|0
1649376990000|2022-04-08 00:16:30|169.96|167.16|170.05|167.25|170.05|167.25|169.96|167.16|0
1649377000000|2022-04-08 00:16:40|170.04|167.24|170.13|167.33|170.13|167.33|170.04|167.24|0
1649377010000|2022-04-08 00:16:50|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649377020000|2022-04-08 00:17:00|170.29|167.49|170.46|167.66|170.46|167.66|170.29|167.49|0
1649377030000|2022-04-08 00:17:10|170.33|167.53|170.29|167.49|170.33|167.53|170.29|167.49|0
1649377040000|2022-04-08 00:17:20|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649377060000|2022-04-08 00:17:40|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1649377070000|2022-04-08 00:17:50|170.37|167.57|170.37|167.57|170.37|167.57|170.29|167.49|0
1649377080000|2022-04-08 00:18:00|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1649377090000|2022-04-08 00:18:10|170.37|167.57|170.29|167.49|170.37|167.57|170.29|167.49|0
1649377110000|2022-04-08 00:18:30|170.33|167.53|170.37|167.57|170.37|167.57|170.29|167.49|0
1649377120000|2022-04-08 00:18:40|170.29|167.49|170.42|167.62|170.42|167.62|170.29|167.49|0
1649377130000|2022-04-08 00:18:50|170.46|167.66|170.37|167.57|170.46|167.66|170.37|167.57|0
1649377140000|2022-04-08 00:19:00|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1649377160000|2022-04-08 00:19:20|170.42|167.62|170.37|167.57|170.46|167.66|170.37|167.57|0
1649377170000|2022-04-08 00:19:30|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1649377180000|2022-04-08 00:19:40|170.33|167.53|170.29|167.49|170.33|167.53|170.29|167.49|0
1649377190000|2022-04-08 00:19:50|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1649377200000|2022-04-08 00:20:00|170.54|167.74|170.78|167.98|170.78|167.98|170.54|167.74|0
1649377210000|2022-04-08 00:20:10|170.87|168.07|170.7|167.9|170.87|168.07|170.7|167.9|0
1649377220000|2022-04-08 00:20:20|170.62|167.82|170.54|167.74|170.62|167.82|170.45|167.65|0
1649377230000|2022-04-08 00:20:30|170.45|167.65|170.54|167.74|170.54|167.74|170.45|167.65|0
1649377240000|2022-04-08 00:20:40|170.45|167.65|170.37|167.57|170.45|167.65|170.37|167.57|0
1649377250000|2022-04-08 00:20:50|170.21|167.41|170.12|167.32|170.21|167.41|170.12|167.32|0
1649377260000|2022-04-08 00:21:00|170.04|167.24|170.12|167.32|170.12|167.32|169.96|167.16|0
1649377280000|2022-04-08 00:21:20|170.09|167.29|170.04|167.24|170.09|167.29|170.04|167.24|0
1649377290000|2022-04-08 00:21:30|170|167.2|169.96|167.16|170.04|167.24|169.96|167.16|0
1649377300000|2022-04-08 00:21:40|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649377310000|2022-04-08 00:21:50|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649377320000|2022-04-08 00:22:00|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649377330000|2022-04-08 00:22:10|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649377350000|2022-04-08 00:22:30|170.29|167.49|170.37|167.57|170.37|167.57|170.29|167.49|0
1649377360000|2022-04-08 00:22:40|170.33|167.53|170.37|167.57|170.37|167.57|170.33|167.53|0
1649377370000|2022-04-08 00:22:50|170.54|167.74|170.62|167.82|170.62|167.82|170.54|167.74|0
1649377380000|2022-04-08 00:23:00|170.54|167.74|170.54|167.74|170.54|167.74|170.54|167.74|0
1649377400000|2022-04-08 00:23:20|170.62|167.82|170.54|167.74|170.62|167.82|170.54|167.74|0
1649377410000|2022-04-08 00:23:30|170.62|167.82|170.54|167.74|170.62|167.82|170.54|167.74|0
1649377420000|2022-04-08 00:23:40|170.62|167.82|170.54|167.74|170.62|167.82|170.54|167.74|0
1649377430000|2022-04-08 00:23:50|170.62|167.82|170.54|167.74|170.66|167.86|170.54|167.74|0
1649377440000|2022-04-08 00:24:00|170.58|167.78|170.54|167.74|170.58|167.78|170.54|167.74|0
1649377450000|2022-04-08 00:24:10|170.62|167.82|170.54|167.74|170.62|167.82|170.54|167.74|0
1649377460000|2022-04-08 00:24:20|170.58|167.78|170.62|167.82|170.62|167.82|170.58|167.78|0
1649377470000|2022-04-08 00:24:30|170.53|167.73|170.53|167.73|170.62|167.82|170.53|167.73|0
1649377480000|2022-04-08 00:24:40|170.45|167.65|170.53|167.73|170.58|167.78|170.45|167.65|0
1649377490000|2022-04-08 00:24:50|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1649377500000|2022-04-08 00:25:00|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1649377510000|2022-04-08 00:25:10|170.74|167.94|170.62|167.82|170.74|167.94|170.62|167.82|0
1649377520000|2022-04-08 00:25:20|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1649377530000|2022-04-08 00:25:30|170.49|167.69|170.49|167.69|170.49|167.69|170.49|167.69|0
1649377540000|2022-04-08 00:25:40|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1649377550000|2022-04-08 00:25:50|170.7|167.9|170.62|167.82|170.7|167.9|170.62|167.82|0
1649377560000|2022-04-08 00:26:00|170.53|167.73|170.58|167.78|170.58|167.78|170.53|167.73|0
1649377570000|2022-04-08 00:26:10|170.53|167.73|170.37|167.57|170.53|167.73|170.37|167.57|0
1649377580000|2022-04-08 00:26:20|170.45|167.65|170.37|167.57|170.45|167.65|170.37|167.57|0
1649377590000|2022-04-08 00:26:30|170.41|167.61|170.37|167.57|170.41|167.61|170.37|167.57|0
1649377600000|2022-04-08 00:26:40|170.41|167.61|170.37|167.57|170.45|167.65|170.37|167.57|0
1649377610000|2022-04-08 00:26:50|170.45|167.65|170.45|167.65|170.49|167.69|170.45|167.65|0
1649377620000|2022-04-08 00:27:00|170.53|167.73|170.37|167.57|170.53|167.73|170.37|167.57|0
1649377630000|2022-04-08 00:27:10|170.45|167.65|170.53|167.73|170.53|167.73|170.45|167.65|0
1649377640000|2022-04-08 00:27:20|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1649377650000|2022-04-08 00:27:30|170.53|167.73|170.62|167.82|170.62|167.82|170.53|167.73|0
1649377660000|2022-04-08 00:27:40|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1649377670000|2022-04-08 00:27:50|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1649377680000|2022-04-08 00:28:00|170.7|167.9|170.78|167.98|170.78|167.98|170.7|167.9|0
1649377690000|2022-04-08 00:28:10|170.62|167.82|170.7|167.9|170.7|167.9|170.62|167.82|0
1649377700000|2022-04-08 00:28:20|170.74|167.94|170.78|167.98|170.78|167.98|170.7|167.9|0
1649377710000|2022-04-08 00:28:30|170.7|167.9|170.78|167.98|170.86|168.06|170.7|167.9|0
1649377720000|2022-04-08 00:28:40|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1649377730000|2022-04-08 00:28:50|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1649377740000|2022-04-08 00:29:00|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1649377750000|2022-04-08 00:29:10|171.11|168.31|171.19|168.39|171.19|168.39|171.11|168.31|0
1649377760000|2022-04-08 00:29:20|171.52|168.72|171.86|169.06|171.86|169.06|171.52|168.72|0
1649377770000|2022-04-08 00:29:30|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1649377780000|2022-04-08 00:29:40|172.1|169.3|172.02|169.22|172.1|169.3|171.94|169.14|0
1649377790000|2022-04-08 00:29:50|171.94|169.14|172.02|169.22|172.19|169.39|171.94|169.14|0
1649377800000|2022-04-08 00:30:00|172.19|169.39|171.94|169.14|172.19|169.39|171.94|169.14|0
1649377810000|2022-04-08 00:30:10|172.02|169.22|172.02|169.22|172.1|169.3|172.02|169.22|0
1649377820000|2022-04-08 00:30:20|171.98|169.18|171.94|169.14|171.98|169.18|171.94|169.14|0
1649377830000|2022-04-08 00:30:30|172.02|169.22|171.94|169.14|172.02|169.22|171.94|169.14|0
1649377840000|2022-04-08 00:30:40|171.86|169.06|171.82|169.02|171.86|169.06|171.82|169.02|0
1649377850000|2022-04-08 00:30:50|171.86|169.06|171.77|168.97|171.86|169.06|171.77|168.97|0
1649377860000|2022-04-08 00:31:00|171.85|169.05|172.02|169.22|172.02|169.22|171.85|169.05|0
1649377870000|2022-04-08 00:31:10|171.98|169.18|172.02|169.22|172.02|169.22|171.94|169.14|0
1649377880000|2022-04-08 00:31:20|171.94|169.14|171.9|169.1|171.94|169.14|171.9|169.1|0
1649377890000|2022-04-08 00:31:30|171.85|169.05|171.85|169.05|171.85|169.05|171.77|168.97|0
1649377900000|2022-04-08 00:31:40|171.81|169.01|171.85|169.05|171.85|169.05|171.81|169.01|0
1649377910000|2022-04-08 00:31:50|171.94|169.14|171.85|169.05|171.94|169.14|171.85|169.05|0
1649377920000|2022-04-08 00:32:00|171.94|169.14|171.94|169.14|171.94|169.14|171.94|169.14|0
1649377930000|2022-04-08 00:32:10|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1649377940000|2022-04-08 00:32:20|171.77|168.97|171.9|169.1|171.94|169.14|171.77|168.97|0
1649377950000|2022-04-08 00:32:30|171.94|169.14|171.77|168.97|171.94|169.14|171.77|168.97|0
1649377960000|2022-04-08 00:32:40|171.94|169.14|171.94|169.14|171.94|169.14|171.94|169.14|0
1649377970000|2022-04-08 00:32:50|171.9|169.1|171.85|169.05|171.9|169.1|171.85|169.05|0
1649377980000|2022-04-08 00:33:00|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649377990000|2022-04-08 00:33:10|171.94|169.14|171.77|168.97|171.94|169.14|171.77|168.97|0
1649378000000|2022-04-08 00:33:20|171.69|168.89|172.02|169.22|172.02|169.22|171.69|168.89|0
1649378010000|2022-04-08 00:33:30|172.1|169.3|172.1|169.3|172.1|169.3|172.1|169.3|0
1649378020000|2022-04-08 00:33:40|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1649378040000|2022-04-08 00:34:00|172.06|169.26|172.19|169.39|172.19|169.39|172.06|169.26|0
1649378060000|2022-04-08 00:34:20|172.1|169.3|172.1|169.3|172.1|169.3|172.1|169.3|0
1649378070000|2022-04-08 00:34:30|172.19|169.39|172.19|169.39|172.19|169.39|172.1|169.3|0
1649378080000|2022-04-08 00:34:40|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649378120000|2022-04-08 00:35:20|172.1|169.3|172.1|169.3|172.1|169.3|172.1|169.3|0
1649378130000|2022-04-08 00:35:30|172.02|169.22|172.1|169.3|172.1|169.3|172.02|169.22|0
1649378140000|2022-04-08 00:35:40|172.06|169.26|171.94|169.14|172.06|169.26|171.94|169.14|0
1649378160000|2022-04-08 00:36:00|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1649378170000|2022-04-08 00:36:10|171.94|169.14|172.1|169.3|172.1|169.3|171.93|169.13|0
1649378180000|2022-04-08 00:36:20|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649378190000|2022-04-08 00:36:30|172.1|169.3|172.18|169.38|172.18|169.38|172.1|169.3|0
1649378200000|2022-04-08 00:36:40|172.14|169.34|172.1|169.3|172.14|169.34|172.1|169.3|0
1649378210000|2022-04-08 00:36:50|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1649378220000|2022-04-08 00:37:00|172.1|169.3|172.1|169.3|172.1|169.3|172.1|169.3|0
1649378240000|2022-04-08 00:37:20|172.02|169.22|171.93|169.13|172.02|169.22|171.93|169.13|0
1649378250000|2022-04-08 00:37:30|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1649378270000|2022-04-08 00:37:50|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1649378280000|2022-04-08 00:38:00|172.02|169.22|171.93|169.13|172.02|169.22|171.93|169.13|0
1649378300000|2022-04-08 00:38:20|172.02|169.22|171.93|169.13|172.02|169.22|171.93|169.13|0
1649378310000|2022-04-08 00:38:30|171.85|169.05|171.85|169.05|171.93|169.13|171.85|169.05|0
1649378320000|2022-04-08 00:38:40|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1649378340000|2022-04-08 00:39:00|171.68|168.88|171.68|168.88|171.77|168.97|171.68|168.88|0
1649378350000|2022-04-08 00:39:10|171.77|168.97|171.68|168.88|171.77|168.97|171.68|168.88|0
1649378360000|2022-04-08 00:39:20|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1649378380000|2022-04-08 00:39:40|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649378400000|2022-04-08 00:40:00|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1649378410000|2022-04-08 00:40:10|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1649378420000|2022-04-08 00:40:20|171.77|168.97|171.68|168.88|171.77|168.97|171.68|168.88|0
1649378430000|2022-04-08 00:40:30|171.77|168.97|171.68|168.88|171.77|168.97|171.68|168.88|0
1649378450000|2022-04-08 00:40:50|171.77|168.97|171.77|168.97|171.77|168.97|171.68|168.88|0
1649378460000|2022-04-08 00:41:00|171.85|169.05|171.85|169.05|171.85|169.05|171.77|168.97|0
1649378480000|2022-04-08 00:41:20|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1649378500000|2022-04-08 00:41:40|171.85|169.05|171.68|168.88|171.85|169.05|171.68|168.88|0
1649378510000|2022-04-08 00:41:50|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1649378520000|2022-04-08 00:42:00|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649378530000|2022-04-08 00:42:10|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1649378540000|2022-04-08 00:42:20|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649378550000|2022-04-08 00:42:30|171.73|168.93|171.73|168.93|171.73|168.93|171.73|168.93|0
1649378560000|2022-04-08 00:42:40|171.77|168.97|171.85|169.05|171.85|169.05|171.77|168.97|0
1649378570000|2022-04-08 00:42:50|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1649378580000|2022-04-08 00:43:00|171.81|169.01|171.77|168.97|171.81|169.01|171.77|168.97|0
1649378590000|2022-04-08 00:43:10|171.81|169.01|171.77|168.97|171.85|169.05|171.77|168.97|0
1649378600000|2022-04-08 00:43:20|171.81|169.01|171.81|169.01|171.81|169.01|171.77|168.97|0
1649378610000|2022-04-08 00:43:30|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1649378640000|2022-04-08 00:44:00|171.85|169.05|171.81|169.01|171.85|169.05|171.81|169.01|0
1649378650000|2022-04-08 00:44:10|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1649378660000|2022-04-08 00:44:20|171.76|168.96|171.68|168.88|171.76|168.96|171.68|168.88|0
1649378670000|2022-04-08 00:44:30|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1649378680000|2022-04-08 00:44:40|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649378690000|2022-04-08 00:44:50|171.72|168.92|171.76|168.96|171.76|168.96|171.68|168.88|0
1649378700000|2022-04-08 00:45:00|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649378720000|2022-04-08 00:45:20|171.6|168.8|171.48|168.68|171.6|168.8|171.43|168.63|0
1649378730000|2022-04-08 00:45:30|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1649378740000|2022-04-08 00:45:40|171.43|168.63|171.48|168.68|171.48|168.68|171.43|168.63|0
1649378750000|2022-04-08 00:45:50|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649378760000|2022-04-08 00:46:00|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1649378770000|2022-04-08 00:46:10|171.76|168.96|171.93|169.13|171.93|169.13|171.76|168.96|0
1649378790000|2022-04-08 00:46:30|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1649378810000|2022-04-08 00:46:50|171.76|168.96|171.85|169.05|171.85|169.05|171.76|168.96|0
1649378820000|2022-04-08 00:47:00|171.93|169.13|171.93|169.13|172.01|169.21|171.93|169.13|0
1649378830000|2022-04-08 00:47:10|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1649378840000|2022-04-08 00:47:20|171.76|168.96|171.68|168.88|171.76|168.96|171.68|168.88|0
1649378850000|2022-04-08 00:47:30|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1649378870000|2022-04-08 00:47:50|171.85|169.05|171.76|168.96|171.85|169.05|171.76|168.96|0
1649378880000|2022-04-08 00:48:00|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1649378890000|2022-04-08 00:48:10|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1649378900000|2022-04-08 00:48:20|171.81|169.01|171.85|169.05|171.85|169.05|171.81|169.01|0
1649378920000|2022-04-08 00:48:40|171.76|168.96|171.84|169.04|171.84|169.04|171.76|168.96|0
1649378940000|2022-04-08 00:49:00|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1649378950000|2022-04-08 00:49:10|171.84|169.04|171.93|169.13|171.93|169.13|171.84|169.04|0
1649378980000|2022-04-08 00:49:40|171.84|169.04|171.76|168.96|171.84|169.04|171.76|168.96|0
1649378990000|2022-04-08 00:49:50|171.84|169.04|171.76|168.96|171.84|169.04|171.76|168.96|0
1649379000000|2022-04-08 00:50:00|171.68|168.88|171.68|168.88|171.68|168.88|171.6|168.8|0
1649379020000|2022-04-08 00:50:20|171.64|168.84|171.68|168.88|171.76|168.96|171.6|168.8|0
1649379030000|2022-04-08 00:50:30|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1649379050000|2022-04-08 00:50:50|171.68|168.88|171.76|168.96|171.76|168.96|171.68|168.88|0
1649379070000|2022-04-08 00:51:10|171.72|168.92|171.68|168.88|171.72|168.92|171.68|168.88|0
1649379080000|2022-04-08 00:51:20|171.76|168.96|171.59|168.79|171.76|168.96|171.59|168.79|0
1649379120000|2022-04-08 00:52:00|171.64|168.84|171.59|168.79|171.68|168.88|171.59|168.79|0
1649379140000|2022-04-08 00:52:20|171.51|168.71|171.51|168.71|171.59|168.79|171.51|168.71|0
1649379150000|2022-04-08 00:52:30|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1649379160000|2022-04-08 00:52:40|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649379170000|2022-04-08 00:52:50|171.59|168.79|171.51|168.71|171.59|168.79|171.51|168.71|0
1649379180000|2022-04-08 00:53:00|171.43|168.63|171.51|168.71|171.51|168.71|171.43|168.63|0
1649379190000|2022-04-08 00:53:10|171.55|168.75|171.51|168.71|171.55|168.75|171.51|168.71|0
1649379220000|2022-04-08 00:53:40|171.47|168.67|171.51|168.71|171.51|168.71|171.47|168.67|0
1649379230000|2022-04-08 00:53:50|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649379250000|2022-04-08 00:54:10|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1649379280000|2022-04-08 00:54:40|171.55|168.75|171.43|168.63|171.55|168.75|171.43|168.63|0
1649379290000|2022-04-08 00:54:50|171.51|168.71|171.55|168.75|171.55|168.75|171.51|168.71|0
1649379300000|2022-04-08 00:55:00|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649379310000|2022-04-08 00:55:10|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1649379320000|2022-04-08 00:55:20|171.55|168.75|171.55|168.75|171.55|168.75|171.51|168.71|0
1649379330000|2022-04-08 00:55:30|171.51|168.71|171.51|168.71|171.51|168.71|171.43|168.63|0
1649379340000|2022-04-08 00:55:40|171.47|168.67|171.59|168.79|171.59|168.79|171.47|168.67|0
1649379350000|2022-04-08 00:55:50|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649379360000|2022-04-08 00:56:00|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1649379370000|2022-04-08 00:56:10|171.67|168.87|171.67|168.87|171.67|168.87|171.67|168.87|0
1649379380000|2022-04-08 00:56:20|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1649379390000|2022-04-08 00:56:30|171.64|168.84|171.67|168.87|171.67|168.87|171.64|168.84|0
1649379400000|2022-04-08 00:56:40|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1649379410000|2022-04-08 00:56:50|171.67|168.87|171.76|168.96|171.76|168.96|171.67|168.87|0
1649379420000|2022-04-08 00:57:00|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1649379430000|2022-04-08 00:57:10|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1649379440000|2022-04-08 00:57:20|171.84|169.04|171.76|168.96|171.84|169.04|171.76|168.96|0
1649379460000|2022-04-08 00:57:40|171.67|168.87|171.67|168.87|171.67|168.87|171.67|168.87|0
1649379470000|2022-04-08 00:57:50|171.76|168.96|171.67|168.87|171.76|168.96|171.67|168.87|0
1649379480000|2022-04-08 00:58:00|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1649379490000|2022-04-08 00:58:10|171.55|168.75|171.51|168.71|171.55|168.75|171.51|168.71|0
1649379500000|2022-04-08 00:58:20|171.43|168.63|171.26|168.46|171.43|168.63|171.26|168.46|0
1649379510000|2022-04-08 00:58:30|171.34|168.54|171.34|168.54|171.34|168.54|171.34|168.54|0
1649379530000|2022-04-08 00:58:50|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1649379550000|2022-04-08 00:59:10|171.18|168.38|171.18|168.38|171.18|168.38|171.18|168.38|0
1649379580000|2022-04-08 00:59:40|171.22|168.42|171.18|168.38|171.22|168.42|171.18|168.38|0
1649379590000|2022-04-08 00:59:50|171.09|168.29|171.09|168.29|171.09|168.29|171.09|168.29|0
1649379600000|2022-04-08 01:00:00|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1649379610000|2022-04-08 01:00:10|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1649379620000|2022-04-08 01:00:20|170.85|168.05|170.89|168.09|170.89|168.09|170.85|168.05|0
1649379630000|2022-04-08 01:00:30|170.93|168.13|171.01|168.21|171.01|168.21|170.93|168.13|0
1649379640000|2022-04-08 01:00:40|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1649379650000|2022-04-08 01:00:50|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1649379660000|2022-04-08 01:01:00|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1649379670000|2022-04-08 01:01:10|171.01|168.21|170.93|168.13|171.01|168.21|170.93|168.13|0
1649379680000|2022-04-08 01:01:20|171.01|168.21|170.97|168.17|171.01|168.21|170.97|168.17|0
1649379690000|2022-04-08 01:01:30|170.93|168.13|171.01|168.21|171.01|168.21|170.93|168.13|0
1649379700000|2022-04-08 01:01:40|171.09|168.29|171.09|168.29|171.09|168.29|171.09|168.29|0
1649379710000|2022-04-08 01:01:50|171.01|168.21|171.09|168.29|171.09|168.29|171.01|168.21|0
1649379720000|2022-04-08 01:02:00|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1649379730000|2022-04-08 01:02:10|171.09|168.29|171.01|168.21|171.09|168.29|171.01|168.21|0
1649379740000|2022-04-08 01:02:20|171.09|168.29|171.17|168.37|171.17|168.37|171.09|168.29|0
1649379750000|2022-04-08 01:02:30|171.09|168.29|171.17|168.37|171.17|168.37|171.09|168.29|0
1649379760000|2022-04-08 01:02:40|171.09|168.29|171.17|168.37|171.17|168.37|171.09|168.29|0
1649379780000|2022-04-08 01:03:00|171.22|168.42|171.26|168.46|171.26|168.46|171.22|168.42|0
1649379790000|2022-04-08 01:03:10|171.22|168.42|171.17|168.37|171.22|168.42|171.17|168.37|0
1649379800000|2022-04-08 01:03:20|171.09|168.29|171.17|168.37|171.17|168.37|171.09|168.29|0
1649379820000|2022-04-08 01:03:40|171.09|168.29|171.09|168.29|171.09|168.29|171.09|168.29|0
1649379830000|2022-04-08 01:03:50|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1649379840000|2022-04-08 01:04:00|171.09|168.29|171.09|168.29|171.09|168.29|171.09|168.29|0
1649379900000|2022-04-08 01:05:00|171.01|168.21|170.93|168.13|171.01|168.21|170.84|168.04|0
1649379910000|2022-04-08 01:05:10|171.01|168.21|171.09|168.29|171.09|168.29|170.97|168.17|0
1649379920000|2022-04-08 01:05:20|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1649379950000|2022-04-08 01:05:50|171.09|168.29|171.17|168.37|171.17|168.37|171.09|168.29|0
1649379960000|2022-04-08 01:06:00|171.13|168.33|171.17|168.37|171.17|168.37|171.13|168.33|0
1649379970000|2022-04-08 01:06:10|171.13|168.33|171.09|168.29|171.13|168.33|171.09|168.29|0
1649379980000|2022-04-08 01:06:20|171.13|168.33|171.17|168.37|171.17|168.37|171.13|168.33|0
1649380000000|2022-04-08 01:06:40|171.09|168.29|171.09|168.29|171.09|168.29|171.09|168.29|0
1649380020000|2022-04-08 01:07:00|171.05|168.25|171.09|168.29|171.09|168.29|171.05|168.25|0
1649380030000|2022-04-08 01:07:10|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1649380040000|2022-04-08 01:07:20|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1649380080000|2022-04-08 01:08:00|170.84|168.04|170.76|167.96|170.84|168.04|170.76|167.96|0
1649380120000|2022-04-08 01:08:40|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1649380130000|2022-04-08 01:08:50|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1649380140000|2022-04-08 01:09:00|170.84|168.04|171.01|168.21|171.09|168.29|170.84|168.04|0
1649380150000|2022-04-08 01:09:10|170.92|168.12|171.01|168.21|171.01|168.21|170.92|168.12|0
1649380160000|2022-04-08 01:09:20|171.09|168.29|171.01|168.21|171.09|168.29|171.01|168.21|0
1649380180000|2022-04-08 01:09:40|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1649380190000|2022-04-08 01:09:50|171.17|168.37|171.25|168.45|171.25|168.45|171.17|168.37|0
1649380200000|2022-04-08 01:10:00|171.17|168.37|171.25|168.45|171.42|168.62|171.17|168.37|0
1649380210000|2022-04-08 01:10:10|171.3|168.5|171.25|168.45|171.3|168.5|171.25|168.45|0
1649380220000|2022-04-08 01:10:20|171.17|168.37|171.17|168.37|171.25|168.45|171.17|168.37|0
1649380230000|2022-04-08 01:10:30|171.34|168.54|171.25|168.45|171.34|168.54|171.25|168.45|0
1649380240000|2022-04-08 01:10:40|171.3|168.5|171.42|168.62|171.42|168.62|171.3|168.5|0
1649380250000|2022-04-08 01:10:50|171.5|168.7|171.34|168.54|171.5|168.7|171.34|168.54|0
1649380260000|2022-04-08 01:11:00|171.42|168.62|171.38|168.58|171.42|168.62|171.38|168.58|0
1649380270000|2022-04-08 01:11:10|171.42|168.62|171.34|168.54|171.42|168.62|171.34|168.54|0
1649380280000|2022-04-08 01:11:20|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1649380290000|2022-04-08 01:11:30|171.38|168.58|171.34|168.54|171.38|168.58|171.34|168.54|0
1649380300000|2022-04-08 01:11:40|171.38|168.58|171.33|168.53|171.38|168.58|171.33|168.53|0
1649380310000|2022-04-08 01:11:50|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1649380320000|2022-04-08 01:12:00|171.33|168.53|171.33|168.53|171.42|168.62|171.33|168.53|0
1649380330000|2022-04-08 01:12:10|171.42|168.62|171.38|168.58|171.42|168.62|171.38|168.58|0
1649380340000|2022-04-08 01:12:20|171.5|168.7|171.42|168.62|171.5|168.7|171.42|168.62|0
1649380350000|2022-04-08 01:12:30|171.46|168.66|171.5|168.7|171.5|168.7|171.46|168.66|0
1649380360000|2022-04-08 01:12:40|171.42|168.62|171.33|168.53|171.42|168.62|171.33|168.53|0
1649380370000|2022-04-08 01:12:50|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1649380380000|2022-04-08 01:13:00|171.46|168.66|171.5|168.7|171.5|168.7|171.42|168.62|0
1649380390000|2022-04-08 01:13:10|171.42|168.62|171.5|168.7|171.5|168.7|171.42|168.62|0
1649380400000|2022-04-08 01:13:20|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1649380410000|2022-04-08 01:13:30|171.5|168.7|171.5|168.7|171.5|168.7|171.46|168.66|0
1649380430000|2022-04-08 01:13:50|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1649380440000|2022-04-08 01:14:00|171.42|168.62|171.58|168.78|171.58|168.78|171.42|168.62|0
1649380450000|2022-04-08 01:14:10|171.66|168.86|171.66|168.86|171.66|168.86|171.66|168.86|0
1649380460000|2022-04-08 01:14:20|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1649380470000|2022-04-08 01:14:30|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1649380480000|2022-04-08 01:14:40|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1649380490000|2022-04-08 01:14:50|171.66|168.86|171.58|168.78|171.66|168.86|171.58|168.78|0
1649380500000|2022-04-08 01:15:00|171.62|168.82|171.33|168.53|171.62|168.82|171.33|168.53|0
1649380510000|2022-04-08 01:15:10|171.42|168.62|171.38|168.58|171.42|168.62|171.33|168.53|0
1649380520000|2022-04-08 01:15:20|171.42|168.62|171.33|168.53|171.42|168.62|171.33|168.53|0
1649380530000|2022-04-08 01:15:30|171.42|168.62|171.33|168.53|171.42|168.62|171.33|168.53|0
1649380540000|2022-04-08 01:15:40|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1649380550000|2022-04-08 01:15:50|171.46|168.66|171.5|168.7|171.5|168.7|171.46|168.66|0
1649380560000|2022-04-08 01:16:00|171.58|168.78|171.5|168.7|171.58|168.78|171.5|168.7|0
1649380570000|2022-04-08 01:16:10|171.58|168.78|171.58|168.78|171.66|168.86|171.58|168.78|0
1649380580000|2022-04-08 01:16:20|171.66|168.86|171.75|168.95|171.75|168.95|171.66|168.86|0
1649380590000|2022-04-08 01:16:30|171.83|169.03|171.91|169.11|171.91|169.11|171.83|169.03|0
1649380600000|2022-04-08 01:16:40|171.96|169.16|172|169.2|172|169.2|171.96|169.16|0
1649380610000|2022-04-08 01:16:50|172.08|169.28|172|169.2|172.08|169.28|172|169.2|0
1649380630000|2022-04-08 01:17:10|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1649380640000|2022-04-08 01:17:20|172|169.2|171.96|169.16|172|169.2|171.96|169.16|0
1649380650000|2022-04-08 01:17:30|172|169.2|171.99|169.19|172|169.2|171.99|169.19|0
1649380660000|2022-04-08 01:17:40|171.96|169.16|171.91|169.11|171.96|169.16|171.91|169.11|0
1649380670000|2022-04-08 01:17:50|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1649380680000|2022-04-08 01:18:00|171.99|169.19|171.99|169.19|171.99|169.19|171.99|169.19|0
1649380690000|2022-04-08 01:18:10|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1649380720000|2022-04-08 01:18:40|171.99|169.19|171.99|169.19|171.99|169.19|171.91|169.11|0
1649380730000|2022-04-08 01:18:50|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1649380740000|2022-04-08 01:19:00|171.95|169.15|171.91|169.11|171.99|169.19|171.91|169.11|0
1649380750000|2022-04-08 01:19:10|171.83|169.03|171.83|169.03|171.83|169.03|171.83|169.03|0
1649380770000|2022-04-08 01:19:30|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1649380780000|2022-04-08 01:19:40|171.83|169.03|171.83|169.03|171.83|169.03|171.83|169.03|0
1649380800000|2022-04-08 01:20:00|171.79|168.99|171.74|168.94|171.83|169.03|171.74|168.94|0
1649380810000|2022-04-08 01:20:10|171.66|168.86|171.58|168.78|171.66|168.86|171.58|168.78|0
1649380820000|2022-04-08 01:20:20|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1649380830000|2022-04-08 01:20:30|171.58|168.78|171.66|168.86|171.66|168.86|171.58|168.78|0
1649380840000|2022-04-08 01:20:40|171.7|168.9|171.66|168.86|171.74|168.94|171.66|168.86|0
1649380860000|2022-04-08 01:21:00|171.74|168.94|171.66|168.86|171.83|169.03|171.66|168.86|0
1649380870000|2022-04-08 01:21:10|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1649380880000|2022-04-08 01:21:20|171.66|168.86|171.66|168.86|171.7|168.9|171.66|168.86|0
1649380890000|2022-04-08 01:21:30|171.7|168.9|171.91|169.11|171.91|169.11|171.7|168.9|0
1649380900000|2022-04-08 01:21:40|171.99|169.19|171.99|169.19|171.99|169.19|171.99|169.19|0
1649380910000|2022-04-08 01:21:50|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649380950000|2022-04-08 01:22:30|171.99|169.19|171.99|169.19|171.99|169.19|171.99|169.19|0
1649380960000|2022-04-08 01:22:40|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649380980000|2022-04-08 01:23:00|171.99|169.19|172.07|169.27|172.07|169.27|171.91|169.11|0
1649380990000|2022-04-08 01:23:10|172.04|169.24|171.99|169.19|172.07|169.27|171.99|169.19|0
1649381000000|2022-04-08 01:23:20|172.07|169.27|172.07|169.27|172.07|169.27|172.07|169.27|0
1649381010000|2022-04-08 01:23:30|172.03|169.23|172.03|169.23|172.03|169.23|172.03|169.23|0
1649381020000|2022-04-08 01:23:40|172.07|169.27|172.16|169.36|172.16|169.36|172.07|169.27|0
1649381040000|2022-04-08 01:24:00|172.07|169.27|172.07|169.27|172.07|169.27|172.07|169.27|0
1649381050000|2022-04-08 01:24:10|172.16|169.36|172.16|169.36|172.16|169.36|172.16|169.36|0
1649381060000|2022-04-08 01:24:20|172.07|169.27|172.07|169.27|172.07|169.27|172.07|169.27|0
1649381070000|2022-04-08 01:24:30|172.16|169.36|172.16|169.36|172.16|169.36|172.16|169.36|0
1649381100000|2022-04-08 01:25:00|171.99|169.19|171.99|169.19|171.99|169.19|171.99|169.19|0
1649381120000|2022-04-08 01:25:20|172.07|169.27|171.99|169.19|172.07|169.27|171.99|169.19|0
1649381150000|2022-04-08 01:25:50|172.07|169.27|172.07|169.27|172.07|169.27|172.07|169.27|0
1649381160000|2022-04-08 01:26:00|171.99|169.19|171.91|169.11|171.99|169.19|171.91|169.11|0
1649381180000|2022-04-08 01:26:20|171.95|169.15|171.99|169.19|171.99|169.19|171.95|169.15|0
1649381200000|2022-04-08 01:26:40|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1649381230000|2022-04-08 01:27:10|171.82|169.02|171.91|169.11|171.91|169.11|171.82|169.02|0
1649381250000|2022-04-08 01:27:30|171.99|169.19|171.99|169.19|171.99|169.19|171.99|169.19|0
1649381290000|2022-04-08 01:28:10|172.07|169.27|172.07|169.27|172.07|169.27|172.07|169.27|0
1649381300000|2022-04-08 01:28:20|172.16|169.36|172.07|169.27|172.16|169.36|172.07|169.27|0
1649381330000|2022-04-08 01:28:50|171.99|169.19|171.99|169.19|171.99|169.19|171.99|169.19|0
1649381340000|2022-04-08 01:29:00|171.91|169.11|171.99|169.19|171.99|169.19|171.91|169.11|0
1649381350000|2022-04-08 01:29:10|171.91|169.11|171.91|169.11|171.99|169.19|171.91|169.11|0
1649381370000|2022-04-08 01:29:30|171.82|169.02|171.91|169.11|171.91|169.11|171.82|169.02|0
1649381380000|2022-04-08 01:29:40|171.99|169.19|171.99|169.19|171.99|169.19|171.99|169.19|0
1649381390000|2022-04-08 01:29:50|171.91|169.11|171.99|169.19|171.99|169.19|171.91|169.11|0
1649381400000|2022-04-08 01:30:00|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649381420000|2022-04-08 01:30:20|171.99|169.19|171.99|169.19|171.99|169.19|171.99|169.19|0
1649381430000|2022-04-08 01:30:30|171.9|169.1|171.99|169.19|171.99|169.19|171.9|169.1|0
1649381440000|2022-04-08 01:30:40|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649381460000|2022-04-08 01:31:00|171.95|169.15|171.99|169.19|171.99|169.19|171.9|169.1|0
1649381490000|2022-04-08 01:31:30|172.03|169.23|172.03|169.23|172.03|169.23|172.03|169.23|0
1649381500000|2022-04-08 01:31:40|172.07|169.27|171.9|169.1|172.07|169.27|171.9|169.1|0
1649381510000|2022-04-08 01:31:50|171.99|169.19|171.9|169.1|171.99|169.19|171.9|169.1|0
1649381520000|2022-04-08 01:32:00|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1649381530000|2022-04-08 01:32:10|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649381540000|2022-04-08 01:32:20|171.82|169.02|171.9|169.1|171.9|169.1|171.82|169.02|0
1649381560000|2022-04-08 01:32:40|171.95|169.15|171.99|169.19|171.99|169.19|171.95|169.15|0
1649381580000|2022-04-08 01:33:00|171.95|169.15|171.9|169.1|171.95|169.15|171.9|169.1|0
1649381590000|2022-04-08 01:33:10|171.99|169.19|171.9|169.1|171.99|169.19|171.9|169.1|0
1649381630000|2022-04-08 01:33:50|171.99|169.19|171.9|169.1|171.99|169.19|171.9|169.1|0
1649381640000|2022-04-08 01:34:00|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1649381660000|2022-04-08 01:34:20|171.86|169.06|171.9|169.1|171.9|169.1|171.86|169.06|0
1649381670000|2022-04-08 01:34:30|171.82|169.02|171.9|169.1|171.9|169.1|171.82|169.02|0
1649381680000|2022-04-08 01:34:40|171.86|169.06|171.9|169.1|171.9|169.1|171.86|169.06|0
1649381690000|2022-04-08 01:34:50|171.99|169.19|171.99|169.19|171.99|169.19|171.95|169.15|0
1649381700000|2022-04-08 01:35:00|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649381710000|2022-04-08 01:35:10|171.95|169.15|171.95|169.15|171.99|169.19|171.9|169.1|0
1649381720000|2022-04-08 01:35:20|171.9|169.1|171.82|169.02|171.9|169.1|171.82|169.02|0
1649381780000|2022-04-08 01:36:20|171.86|169.06|171.94|169.14|171.94|169.14|171.86|169.06|0
1649381790000|2022-04-08 01:36:30|171.98|169.18|172.07|169.27|172.07|169.27|171.98|169.18|0
1649381800000|2022-04-08 01:36:40|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1649381830000|2022-04-08 01:37:10|172.07|169.27|172.07|169.27|172.07|169.27|172.07|169.27|0
1649381840000|2022-04-08 01:37:20|172.11|169.31|172.15|169.35|172.15|169.35|172.11|169.31|0
1649381850000|2022-04-08 01:37:30|172.07|169.27|172.07|169.27|172.07|169.27|171.98|169.18|0
1649381860000|2022-04-08 01:37:40|171.98|169.18|171.9|169.1|171.98|169.18|171.9|169.1|0
1649381870000|2022-04-08 01:37:50|171.98|169.18|171.98|169.18|171.98|169.18|171.98|169.18|0
1649381890000|2022-04-08 01:38:10|171.94|169.14|172.07|169.27|172.07|169.27|171.94|169.14|0
1649381900000|2022-04-08 01:38:20|172.15|169.35|172.07|169.27|172.15|169.35|172.07|169.27|0
1649381920000|2022-04-08 01:38:40|172.03|169.23|172.03|169.23|172.03|169.23|172.03|169.23|0
1649381930000|2022-04-08 01:38:50|171.98|169.18|171.98|169.18|171.98|169.18|171.98|169.18|0
1649381940000|2022-04-08 01:39:00|172.03|169.23|171.98|169.18|172.03|169.23|171.98|169.18|0
1649381950000|2022-04-08 01:39:10|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649381960000|2022-04-08 01:39:20|171.98|169.18|171.98|169.18|171.98|169.18|171.98|169.18|0
1649381970000|2022-04-08 01:39:30|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649381990000|2022-04-08 01:39:50|171.82|169.02|171.9|169.1|171.9|169.1|171.82|169.02|0
1649382000000|2022-04-08 01:40:00|171.82|169.02|171.9|169.1|171.9|169.1|171.82|169.02|0
1649382020000|2022-04-08 01:40:20|171.86|169.06|171.82|169.02|171.86|169.06|171.82|169.02|0
1649382050000|2022-04-08 01:40:50|171.57|168.77|171.57|168.77|171.65|168.85|171.57|168.77|0
1649382060000|2022-04-08 01:41:00|171.32|168.52|171.4|168.6|171.4|168.6|171.32|168.52|0
1649382070000|2022-04-08 01:41:10|171.32|168.52|171.32|168.52|171.4|168.6|171.32|168.52|0
1649382080000|2022-04-08 01:41:20|171.36|168.56|171.57|168.77|171.57|168.77|171.36|168.56|0
1649382100000|2022-04-08 01:41:40|171.48|168.68|171.4|168.6|171.48|168.68|171.4|168.6|0
1649382110000|2022-04-08 01:41:50|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1649382120000|2022-04-08 01:42:00|171.4|168.6|171.48|168.68|171.48|168.68|171.4|168.6|0
1649382130000|2022-04-08 01:42:10|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1649382150000|2022-04-08 01:42:30|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1649382160000|2022-04-08 01:42:40|171.4|168.6|171.4|168.6|171.44|168.64|171.4|168.6|0
1649382170000|2022-04-08 01:42:50|171.48|168.68|171.4|168.6|171.48|168.68|171.4|168.6|0
1649382180000|2022-04-08 01:43:00|171.48|168.68|171.48|168.68|171.48|168.68|171.4|168.6|0
1649382190000|2022-04-08 01:43:10|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1649382200000|2022-04-08 01:43:20|171.32|168.52|171.15|168.35|171.32|168.52|171.15|168.35|0
1649382210000|2022-04-08 01:43:30|171.23|168.43|171.32|168.52|171.32|168.52|171.23|168.43|0
1649382240000|2022-04-08 01:44:00|171.36|168.56|171.32|168.52|171.36|168.56|171.32|168.52|0
1649382280000|2022-04-08 01:44:40|171.23|168.43|171.32|168.52|171.32|168.52|171.23|168.43|0
1649382290000|2022-04-08 01:44:50|171.28|168.48|171.23|168.43|171.28|168.48|171.23|168.43|0
1649382310000|2022-04-08 01:45:10|171.15|168.35|171.23|168.43|171.23|168.43|171.15|168.35|0
1649382320000|2022-04-08 01:45:20|171.32|168.52|171.32|168.52|171.32|168.52|171.28|168.48|0
1649382330000|2022-04-08 01:45:30|171.23|168.43|171.23|168.43|171.32|168.52|171.23|168.43|0
1649382340000|2022-04-08 01:45:40|171.19|168.39|171.23|168.43|171.23|168.43|171.15|168.35|0
1649382350000|2022-04-08 01:45:50|171.15|168.35|171.15|168.35|171.19|168.39|171.15|168.35|0
1649382380000|2022-04-08 01:46:20|171.23|168.43|171.32|168.52|171.32|168.52|171.23|168.43|0
1649382390000|2022-04-08 01:46:30|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1649382420000|2022-04-08 01:47:00|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1649382430000|2022-04-08 01:47:10|171.28|168.48|171.23|168.43|171.32|168.52|171.23|168.43|0
1649382440000|2022-04-08 01:47:20|171.15|168.35|171.15|168.35|171.23|168.43|171.15|168.35|0
1649382450000|2022-04-08 01:47:30|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1649382460000|2022-04-08 01:47:40|171.15|168.35|171.15|168.35|171.15|168.35|171.15|168.35|0
1649382470000|2022-04-08 01:47:50|171.23|168.43|171.19|168.39|171.23|168.43|171.15|168.35|0
1649382480000|2022-04-08 01:48:00|171.15|168.35|171.15|168.35|171.15|168.35|171.15|168.35|0
1649382490000|2022-04-08 01:48:10|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1649382500000|2022-04-08 01:48:20|171.15|168.35|171.15|168.35|171.15|168.35|171.15|168.35|0
1649382510000|2022-04-08 01:48:30|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1649382520000|2022-04-08 01:48:40|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649382530000|2022-04-08 01:48:50|171.23|168.43|171.23|168.43|171.31|168.51|171.23|168.43|0
1649382540000|2022-04-08 01:49:00|171.27|168.47|171.23|168.43|171.31|168.51|171.23|168.43|0
1649382560000|2022-04-08 01:49:20|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649382600000|2022-04-08 01:50:00|171.23|168.43|171.31|168.51|171.31|168.51|171.23|168.43|0
1649382610000|2022-04-08 01:50:10|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1649382660000|2022-04-08 01:51:00|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649382670000|2022-04-08 01:51:10|171.36|168.56|171.4|168.6|171.4|168.6|171.36|168.56|0
1649382680000|2022-04-08 01:51:20|171.31|168.51|171.4|168.6|171.4|168.6|171.31|168.51|0
1649382700000|2022-04-08 01:51:40|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649382710000|2022-04-08 01:51:50|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1649382720000|2022-04-08 01:52:00|171.36|168.56|171.36|168.56|171.4|168.6|171.36|168.56|0
1649382730000|2022-04-08 01:52:10|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1649382740000|2022-04-08 01:52:20|171.44|168.64|171.48|168.68|171.48|168.68|171.44|168.64|0
1649382760000|2022-04-08 01:52:40|171.56|168.76|171.73|168.93|171.73|168.93|171.56|168.76|0
1649382770000|2022-04-08 01:52:50|171.81|169.01|171.98|169.18|171.98|169.18|171.81|169.01|0
1649382790000|2022-04-08 01:53:10|171.89|169.09|171.81|169.01|171.89|169.09|171.81|169.01|0
1649382800000|2022-04-08 01:53:20|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1649382810000|2022-04-08 01:53:30|171.98|169.18|171.89|169.09|171.98|169.18|171.89|169.09|0
1649382820000|2022-04-08 01:53:40|171.81|169.01|171.85|169.05|171.85|169.05|171.81|169.01|0
1649382830000|2022-04-08 01:53:50|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1649382840000|2022-04-08 01:54:00|171.97|169.17|171.97|169.17|172.06|169.26|171.97|169.17|0
1649382850000|2022-04-08 01:54:10|171.89|169.09|171.97|169.17|172.06|169.26|171.89|169.09|0
1649382860000|2022-04-08 01:54:20|172.06|169.26|172.14|169.34|172.14|169.34|172.06|169.26|0
1649382870000|2022-04-08 01:54:30|172.06|169.26|172.14|169.34|172.14|169.34|172.06|169.26|0
1649382900000|2022-04-08 01:55:00|172.06|169.26|172.14|169.34|172.14|169.34|172.06|169.26|0
1649382910000|2022-04-08 01:55:10|172.06|169.26|172.14|169.34|172.14|169.34|172.06|169.26|0
1649382930000|2022-04-08 01:55:30|172.06|169.26|172.14|169.34|172.14|169.34|172.06|169.26|0
1649382940000|2022-04-08 01:55:40|172.1|169.3|172.06|169.26|172.1|169.3|172.06|169.26|0
1649382950000|2022-04-08 01:55:50|172.14|169.34|172.14|169.34|172.14|169.34|172.14|169.34|0
1649383020000|2022-04-08 01:57:00|172.06|169.26|171.97|169.17|172.06|169.26|171.97|169.17|0
1649383030000|2022-04-08 01:57:10|171.89|169.09|171.97|169.17|171.97|169.17|171.89|169.09|0
1649383040000|2022-04-08 01:57:20|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649383050000|2022-04-08 01:57:30|172.14|169.34|172.06|169.26|172.14|169.34|172.06|169.26|0
1649383070000|2022-04-08 01:57:50|172.14|169.34|172.14|169.34|172.14|169.34|172.14|169.34|0
1649383090000|2022-04-08 01:58:10|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649383110000|2022-04-08 01:58:30|172.14|169.34|172.14|169.34|172.14|169.34|172.1|169.3|0
1649383120000|2022-04-08 01:58:40|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649383140000|2022-04-08 01:59:00|172.05|169.25|172.05|169.25|172.05|169.25|171.97|169.17|0
1649383150000|2022-04-08 01:59:10|172.02|169.22|172.01|169.21|172.05|169.25|172.01|169.21|0
1649383160000|2022-04-08 01:59:20|171.97|169.17|172.05|169.25|172.05|169.25|171.97|169.17|0
1649383170000|2022-04-08 01:59:30|172.01|169.21|172.05|169.25|172.05|169.25|172.01|169.21|0
1649383180000|2022-04-08 01:59:40|172.01|169.21|172.1|169.3|172.14|169.34|172.01|169.21|0
1649383190000|2022-04-08 01:59:50|172.14|169.34|172.05|169.25|172.14|169.34|172.05|169.25|0
1649383200000|2022-04-08 02:00:00|172.1|169.3|171.97|169.17|172.1|169.3|171.97|169.17|0
1649383210000|2022-04-08 02:00:10|171.89|169.09|171.97|169.17|171.97|169.17|171.89|169.09|0
1649383220000|2022-04-08 02:00:20|172.01|169.21|172.05|169.25|172.05|169.25|172.01|169.21|0
1649383230000|2022-04-08 02:00:30|171.97|169.17|171.97|169.17|171.97|169.17|171.97|169.17|0
1649383240000|2022-04-08 02:00:40|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1649383250000|2022-04-08 02:00:50|172.05|169.25|172.05|169.25|172.05|169.25|172.05|169.25|0
1649383260000|2022-04-08 02:01:00|172.14|169.34|172.05|169.25|172.14|169.34|172.05|169.25|0
1649383270000|2022-04-08 02:01:10|172.14|169.34|172.14|169.34|172.14|169.34|172.14|169.34|0
1649383280000|2022-04-08 02:01:20|172.05|169.25|172.05|169.25|172.05|169.25|172.05|169.25|0
1649383300000|2022-04-08 02:01:40|171.97|169.17|171.97|169.17|171.97|169.17|171.97|169.17|0
1649383310000|2022-04-08 02:01:50|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1649383330000|2022-04-08 02:02:10|171.8|169|171.8|169|171.8|169|171.8|169|0
1649383340000|2022-04-08 02:02:20|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1649383350000|2022-04-08 02:02:30|171.97|169.17|171.97|169.17|171.97|169.17|171.97|169.17|0
1649383360000|2022-04-08 02:02:40|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1649383370000|2022-04-08 02:02:50|171.8|169|171.8|169|171.89|169.09|171.8|169|0
1649383380000|2022-04-08 02:03:00|171.76|168.96|171.89|169.09|171.89|169.09|171.76|168.96|0
1649383390000|2022-04-08 02:03:10|171.8|169|171.8|169|171.8|169|171.8|169|0
1649383400000|2022-04-08 02:03:20|171.72|168.92|171.64|168.84|171.72|168.92|171.64|168.84|0
1649383410000|2022-04-08 02:03:30|171.6|168.8|171.89|169.09|171.89|169.09|171.6|168.8|0
1649383420000|2022-04-08 02:03:40|171.8|169|171.64|168.84|171.8|169|171.64|168.84|0
1649383430000|2022-04-08 02:03:50|171.55|168.75|171.64|168.84|171.64|168.84|171.55|168.75|0
1649383440000|2022-04-08 02:04:00|171.72|168.92|171.64|168.84|171.72|168.92|171.6|168.8|0
1649383450000|2022-04-08 02:04:10|171.68|168.88|171.64|168.84|171.68|168.88|171.64|168.84|0
1649383470000|2022-04-08 02:04:30|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1649383480000|2022-04-08 02:04:40|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649383490000|2022-04-08 02:04:50|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649383500000|2022-04-08 02:05:00|171.68|168.88|171.72|168.92|171.72|168.92|171.64|168.84|0
1649383510000|2022-04-08 02:05:10|171.64|168.84|171.64|168.84|171.64|168.84|171.6|168.8|0
1649383520000|2022-04-08 02:05:20|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649383530000|2022-04-08 02:05:30|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649383540000|2022-04-08 02:05:40|171.55|168.75|171.47|168.67|171.55|168.75|171.47|168.67|0
1649383570000|2022-04-08 02:06:10|171.51|168.71|171.47|168.67|171.55|168.75|171.47|168.67|0
1649383590000|2022-04-08 02:06:30|171.55|168.75|171.55|168.75|171.55|168.75|171.55|168.75|0
1649383610000|2022-04-08 02:06:50|171.6|168.8|171.68|168.88|171.68|168.88|171.6|168.8|0
1649383620000|2022-04-08 02:07:00|171.72|168.92|171.64|168.84|171.72|168.92|171.64|168.84|0
1649383630000|2022-04-08 02:07:10|171.6|168.8|171.55|168.75|171.6|168.8|171.55|168.75|0
1649383640000|2022-04-08 02:07:20|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649383680000|2022-04-08 02:08:00|171.55|168.75|171.55|168.75|171.55|168.75|171.55|168.75|0
1649383700000|2022-04-08 02:08:20|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649383720000|2022-04-08 02:08:40|171.55|168.75|171.63|168.83|171.63|168.83|171.55|168.75|0
1649383730000|2022-04-08 02:08:50|171.72|168.92|171.63|168.83|171.72|168.92|171.63|168.83|0
1649383740000|2022-04-08 02:09:00|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1649383760000|2022-04-08 02:09:20|171.8|169|171.8|169|171.8|169|171.8|169|0
1649383770000|2022-04-08 02:09:30|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1649383780000|2022-04-08 02:09:40|171.8|169|171.8|169|171.8|169|171.8|169|0
1649383800000|2022-04-08 02:10:00|171.84|169.04|171.8|169|171.84|169.04|171.8|169|0
1649383810000|2022-04-08 02:10:10|171.84|169.04|171.93|169.13|171.93|169.13|171.84|169.04|0
1649383820000|2022-04-08 02:10:20|171.97|169.17|171.97|169.17|171.97|169.17|171.97|169.17|0
1649383830000|2022-04-08 02:10:30|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1649383840000|2022-04-08 02:10:40|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1649383860000|2022-04-08 02:11:00|171.84|169.04|171.88|169.08|171.88|169.08|171.84|169.04|0
1649383870000|2022-04-08 02:11:10|171.8|169|171.8|169|171.8|169|171.8|169|0
1649383890000|2022-04-08 02:11:30|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1649383900000|2022-04-08 02:11:40|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1649383910000|2022-04-08 02:11:50|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1649383920000|2022-04-08 02:12:00|171.84|169.04|171.84|169.04|171.84|169.04|171.8|169|0
1649383930000|2022-04-08 02:12:10|171.88|169.08|171.88|169.08|171.96|169.16|171.88|169.08|0
1649383940000|2022-04-08 02:12:20|171.84|169.04|171.88|169.08|171.88|169.08|171.8|169|0
1649383950000|2022-04-08 02:12:30|171.84|169.04|171.8|169|171.84|169.04|171.8|169|0
1649383970000|2022-04-08 02:12:50|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1649383980000|2022-04-08 02:13:00|171.96|169.16|171.96|169.16|171.96|169.16|171.96|169.16|0
1649384020000|2022-04-08 02:13:40|171.88|169.08|171.84|169.04|171.88|169.08|171.8|169|0
1649384030000|2022-04-08 02:13:50|171.88|169.08|171.88|169.08|171.88|169.08|171.8|169|0
1649384040000|2022-04-08 02:14:00|171.8|169|171.8|169|171.8|169|171.8|169|0
1649384050000|2022-04-08 02:14:10|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649384060000|2022-04-08 02:14:20|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649384070000|2022-04-08 02:14:30|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649384100000|2022-04-08 02:15:00|171.67|168.87|171.55|168.75|171.67|168.87|171.55|168.75|0
1649384130000|2022-04-08 02:15:30|171.47|168.67|171.47|168.67|171.55|168.75|171.47|168.67|0
1649384140000|2022-04-08 02:15:40|171.55|168.75|171.46|168.66|171.55|168.75|171.46|168.66|0
1649384150000|2022-04-08 02:15:50|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1649384170000|2022-04-08 02:16:10|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1649384180000|2022-04-08 02:16:20|171.51|168.71|171.55|168.75|171.55|168.75|171.51|168.71|0
1649384200000|2022-04-08 02:16:40|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649384220000|2022-04-08 02:17:00|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649384240000|2022-04-08 02:17:20|171.8|169|171.8|169|171.8|169|171.8|169|0
1649384250000|2022-04-08 02:17:30|171.76|168.96|171.8|169|171.8|169|171.71|168.91|0
1649384280000|2022-04-08 02:18:00|171.88|169.08|172.13|169.33|172.13|169.33|171.88|169.08|0
1649384290000|2022-04-08 02:18:10|172.04|169.24|172.04|169.24|172.04|169.24|172.04|169.24|0
1649384300000|2022-04-08 02:18:20|172.13|169.33|172.09|169.29|172.13|169.33|172.09|169.29|0
1649384310000|2022-04-08 02:18:30|172.04|169.24|172.04|169.24|172.04|169.24|172.04|169.24|0
1649384340000|2022-04-08 02:19:00|172|169.2|171.96|169.16|172|169.2|171.96|169.16|0
1649384350000|2022-04-08 02:19:10|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1649384360000|2022-04-08 02:19:20|171.96|169.16|171.92|169.12|171.96|169.16|171.92|169.12|0
1649384370000|2022-04-08 02:19:30|171.88|169.08|171.79|168.99|171.88|169.08|171.79|168.99|0
1649384380000|2022-04-08 02:19:40|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1649384390000|2022-04-08 02:19:50|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1649384400000|2022-04-08 02:20:00|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649384410000|2022-04-08 02:20:10|171.67|168.87|171.67|168.87|171.67|168.87|171.67|168.87|0
1649384420000|2022-04-08 02:20:20|171.71|168.91|171.75|168.95|171.75|168.95|171.71|168.91|0
1649384430000|2022-04-08 02:20:30|171.71|168.91|171.79|168.99|171.79|168.99|171.71|168.91|0
1649384440000|2022-04-08 02:20:40|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1649384450000|2022-04-08 02:20:50|171.71|168.91|171.79|168.99|171.79|168.99|171.71|168.91|0
1649384460000|2022-04-08 02:21:00|171.71|168.91|171.63|168.83|171.71|168.91|171.63|168.83|0
1649384470000|2022-04-08 02:21:10|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1649384520000|2022-04-08 02:22:00|171.59|168.79|171.54|168.74|171.59|168.79|171.54|168.74|0
1649384530000|2022-04-08 02:22:10|171.63|168.83|171.54|168.74|171.63|168.83|171.54|168.74|0
1649384540000|2022-04-08 02:22:20|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1649384550000|2022-04-08 02:22:30|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1649384560000|2022-04-08 02:22:40|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1649384570000|2022-04-08 02:22:50|171.54|168.74|171.46|168.66|171.54|168.74|171.46|168.66|0
1649384580000|2022-04-08 02:23:00|171.54|168.74|171.5|168.7|171.54|168.74|171.46|168.66|0
1649384590000|2022-04-08 02:23:10|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1649384600000|2022-04-08 02:23:20|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1649384620000|2022-04-08 02:23:40|171.46|168.66|171.54|168.74|171.54|168.74|171.46|168.66|0
1649384640000|2022-04-08 02:24:00|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649384660000|2022-04-08 02:24:20|171.59|168.79|171.71|168.91|171.71|168.91|171.59|168.79|0
1649384670000|2022-04-08 02:24:30|171.63|168.83|171.67|168.87|171.71|168.91|171.63|168.83|0
1649384680000|2022-04-08 02:24:40|171.63|168.83|171.54|168.74|171.63|168.83|171.54|168.74|0
1649384690000|2022-04-08 02:24:50|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649384700000|2022-04-08 02:25:00|171.71|168.91|171.63|168.83|171.71|168.91|171.54|168.74|0
1649384720000|2022-04-08 02:25:20|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649384740000|2022-04-08 02:25:40|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649384760000|2022-04-08 02:26:00|171.54|168.74|171.62|168.82|171.62|168.82|171.54|168.74|0
1649384770000|2022-04-08 02:26:10|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1649384780000|2022-04-08 02:26:20|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1649384790000|2022-04-08 02:26:30|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649384800000|2022-04-08 02:26:40|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649384820000|2022-04-08 02:27:00|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649384830000|2022-04-08 02:27:10|171.71|168.91|171.67|168.87|171.71|168.91|171.62|168.82|0
1649384840000|2022-04-08 02:27:20|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649384850000|2022-04-08 02:27:30|171.58|168.78|171.54|168.74|171.58|168.78|171.54|168.74|0
1649384860000|2022-04-08 02:27:40|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649384880000|2022-04-08 02:28:00|171.54|168.74|171.46|168.66|171.54|168.74|171.46|168.66|0
1649384900000|2022-04-08 02:28:20|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1649384910000|2022-04-08 02:28:30|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1649384920000|2022-04-08 02:28:40|171.54|168.74|171.46|168.66|171.54|168.74|171.46|168.66|0
1649384930000|2022-04-08 02:28:50|171.37|168.57|171.37|168.57|171.37|168.57|171.37|168.57|0
1649384960000|2022-04-08 02:29:20|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1649384970000|2022-04-08 02:29:30|171.37|168.57|171.33|168.53|171.37|168.57|171.33|168.53|0
1649384980000|2022-04-08 02:29:40|171.37|168.57|171.29|168.49|171.37|168.57|171.29|168.49|0
1649385000000|2022-04-08 02:30:00|171.25|168.45|171.21|168.41|171.25|168.45|171.21|168.41|0
1649385010000|2022-04-08 02:30:10|171.25|168.45|171.29|168.49|171.29|168.49|171.25|168.45|0
1649385030000|2022-04-08 02:30:30|171.25|168.45|171.29|168.49|171.29|168.49|171.25|168.45|0
1649385040000|2022-04-08 02:30:40|171.21|168.41|171.29|168.49|171.29|168.49|171.21|168.41|0
1649385050000|2022-04-08 02:30:50|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1649385060000|2022-04-08 02:31:00|171.37|168.57|171.29|168.49|171.37|168.57|171.29|168.49|0
1649385070000|2022-04-08 02:31:10|171.33|168.53|171.21|168.41|171.33|168.53|171.21|168.41|0
1649385080000|2022-04-08 02:31:20|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1649385090000|2022-04-08 02:31:30|171.21|168.41|171.12|168.32|171.21|168.41|171.12|168.32|0
1649385100000|2022-04-08 02:31:40|171.21|168.41|171.12|168.32|171.21|168.41|171.12|168.32|0
1649385110000|2022-04-08 02:31:50|171.09|168.29|170.96|168.16|171.09|168.29|170.96|168.16|0
1649385120000|2022-04-08 02:32:00|171.04|168.24|170.96|168.16|171.04|168.24|170.96|168.16|0
1649385130000|2022-04-08 02:32:10|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1649385140000|2022-04-08 02:32:20|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1649385150000|2022-04-08 02:32:30|171.04|168.24|170.96|168.16|171.04|168.24|170.96|168.16|0
1649385160000|2022-04-08 02:32:40|170.88|168.08|170.96|168.16|170.96|168.16|170.88|168.08|0
1649385170000|2022-04-08 02:32:50|171.04|168.24|170.96|168.16|171.04|168.24|170.96|168.16|0
1649385180000|2022-04-08 02:33:00|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1649385190000|2022-04-08 02:33:10|170.96|168.16|170.88|168.08|170.96|168.16|170.88|168.08|0
1649385200000|2022-04-08 02:33:20|170.96|168.16|170.88|168.08|170.96|168.16|170.88|168.08|0
1649385220000|2022-04-08 02:33:40|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1649385230000|2022-04-08 02:33:50|170.92|168.12|170.88|168.08|170.92|168.12|170.88|168.08|0
1649385260000|2022-04-08 02:34:20|170.79|167.99|170.79|167.99|170.84|168.04|170.79|167.99|0
1649385290000|2022-04-08 02:34:50|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1649385310000|2022-04-08 02:35:10|170.87|168.07|170.87|168.07|170.87|168.07|170.87|168.07|0
1649385320000|2022-04-08 02:35:20|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1649385330000|2022-04-08 02:35:30|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1649385340000|2022-04-08 02:35:40|170.96|168.16|170.96|168.16|171.04|168.24|170.96|168.16|0
1649385360000|2022-04-08 02:36:00|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1649385370000|2022-04-08 02:36:10|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1649385380000|2022-04-08 02:36:20|171.04|168.24|170.96|168.16|171.04|168.24|170.96|168.16|0
1649385390000|2022-04-08 02:36:30|171.04|168.24|170.96|168.16|171.04|168.24|170.96|168.16|0
1649385400000|2022-04-08 02:36:40|171|168.2|171.04|168.24|171.04|168.24|170.96|168.16|0
1649385410000|2022-04-08 02:36:50|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1649385420000|2022-04-08 02:37:00|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1649385430000|2022-04-08 02:37:10|170.96|168.16|171.04|168.24|171.04|168.24|170.96|168.16|0
1649385440000|2022-04-08 02:37:20|170.96|168.16|171.04|168.24|171.04|168.24|170.96|168.16|0
1649385450000|2022-04-08 02:37:30|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1649385460000|2022-04-08 02:37:40|170.92|168.12|170.92|168.12|170.92|168.12|170.87|168.07|0
1649385470000|2022-04-08 02:37:50|170.87|168.07|170.96|168.16|170.96|168.16|170.87|168.07|0
1649385490000|2022-04-08 02:38:10|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1649385510000|2022-04-08 02:38:30|171.08|168.28|171.04|168.24|171.08|168.28|171.04|168.24|0
1649385530000|2022-04-08 02:38:50|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1649385540000|2022-04-08 02:39:00|171.04|168.24|170.96|168.16|171.04|168.24|170.96|168.16|0
1649385570000|2022-04-08 02:39:30|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1649385580000|2022-04-08 02:39:40|170.87|168.07|170.96|168.16|170.96|168.16|170.87|168.07|0
1649385590000|2022-04-08 02:39:50|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649385600000|2022-04-08 02:40:00|170.87|168.07|170.87|168.07|170.87|168.07|170.87|168.07|0
1649385640000|2022-04-08 02:40:40|170.95|168.15|171|168.2|171|168.2|170.87|168.07|0
1649385650000|2022-04-08 02:40:50|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649385660000|2022-04-08 02:41:00|171.04|168.24|170.95|168.15|171.04|168.24|170.95|168.15|0
1649385670000|2022-04-08 02:41:10|170.87|168.07|170.87|168.07|170.87|168.07|170.87|168.07|0
1649385690000|2022-04-08 02:41:30|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1649385700000|2022-04-08 02:41:40|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1649385710000|2022-04-08 02:41:50|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1649385720000|2022-04-08 02:42:00|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1649385730000|2022-04-08 02:42:10|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1649385740000|2022-04-08 02:42:20|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1649385750000|2022-04-08 02:42:30|170.54|167.74|170.46|167.66|170.54|167.74|170.46|167.66|0
1649385760000|2022-04-08 02:42:40|170.54|167.74|170.54|167.74|170.62|167.82|170.54|167.74|0
1649385770000|2022-04-08 02:42:50|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1649385780000|2022-04-08 02:43:00|170.54|167.74|170.54|167.74|170.54|167.74|170.54|167.74|0
1649385790000|2022-04-08 02:43:10|170.58|167.78|170.62|167.82|170.62|167.82|170.58|167.78|0
1649385800000|2022-04-08 02:43:20|170.71|167.91|170.62|167.82|170.71|167.91|170.62|167.82|0
1649385830000|2022-04-08 02:43:50|170.54|167.74|170.54|167.74|170.54|167.74|170.54|167.74|0
1649385840000|2022-04-08 02:44:00|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1649385880000|2022-04-08 02:44:40|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1649385890000|2022-04-08 02:44:50|170.37|167.57|170.29|167.49|170.37|167.57|170.29|167.49|0
1649385900000|2022-04-08 02:45:00|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1649385910000|2022-04-08 02:45:10|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649385920000|2022-04-08 02:45:20|170.13|167.33|170.21|167.41|170.29|167.49|170.13|167.33|0
1649385930000|2022-04-08 02:45:30|170.04|167.24|170.04|167.24|170.13|167.33|170.04|167.24|0
1649385940000|2022-04-08 02:45:40|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649385960000|2022-04-08 02:46:00|169.8|167|169.8|167|169.8|167|169.8|167|0
1649385980000|2022-04-08 02:46:20|169.72|166.92|169.88|167.08|169.88|167.08|169.63|166.83|0
1649385990000|2022-04-08 02:46:30|169.8|167|169.88|167.08|169.88|167.08|169.8|167|0
1649386000000|2022-04-08 02:46:40|169.8|167|169.8|167|169.8|167|169.8|167|0
1649386030000|2022-04-08 02:47:10|169.88|167.08|169.71|166.91|169.88|167.08|169.71|166.91|0
1649386050000|2022-04-08 02:47:30|169.63|166.83|169.63|166.83|169.71|166.91|169.63|166.83|0
1649386060000|2022-04-08 02:47:40|169.71|166.91|169.63|166.83|169.71|166.91|169.63|166.83|0
1649386070000|2022-04-08 02:47:50|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649386080000|2022-04-08 02:48:00|169.63|166.83|169.71|166.91|169.71|166.91|169.63|166.83|0
1649386090000|2022-04-08 02:48:10|169.8|167|169.8|167|169.8|167|169.8|167|0
1649386100000|2022-04-08 02:48:20|169.88|167.08|169.8|167|169.88|167.08|169.8|167|0
1649386110000|2022-04-08 02:48:30|169.84|167.04|169.8|167|169.84|167.04|169.8|167|0
1649386130000|2022-04-08 02:48:50|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649386150000|2022-04-08 02:49:10|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1649386160000|2022-04-08 02:49:20|169.8|167|169.88|167.08|169.88|167.08|169.8|167|0
1649386180000|2022-04-08 02:49:40|169.96|167.16|169.88|167.08|169.96|167.16|169.88|167.08|0
1649386190000|2022-04-08 02:49:50|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649386200000|2022-04-08 02:50:00|169.88|167.08|170|167.2|170|167.2|169.88|167.08|0
1649386210000|2022-04-08 02:50:10|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649386220000|2022-04-08 02:50:20|169.88|167.08|169.96|167.16|169.96|167.16|169.88|167.08|0
1649386230000|2022-04-08 02:50:30|169.92|167.12|169.88|167.08|169.92|167.12|169.88|167.08|0
1649386240000|2022-04-08 02:50:40|169.92|167.12|169.96|167.16|169.96|167.16|169.92|167.12|0
1649386260000|2022-04-08 02:51:00|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649386270000|2022-04-08 02:51:10|169.96|167.16|169.88|167.08|169.96|167.16|169.88|167.08|0
1649386280000|2022-04-08 02:51:20|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1649386290000|2022-04-08 02:51:30|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649386320000|2022-04-08 02:52:00|169.96|167.16|170.04|167.24|170.04|167.24|169.96|167.16|0
1649386330000|2022-04-08 02:52:10|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649386340000|2022-04-08 02:52:20|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649386360000|2022-04-08 02:52:40|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649386380000|2022-04-08 02:53:00|170|167.2|169.96|167.16|170|167.2|169.96|167.16|0
1649386390000|2022-04-08 02:53:10|170|167.2|170.04|167.24|170.04|167.24|170|167.2|0
1649386400000|2022-04-08 02:53:20|169.96|167.16|169.88|167.08|169.96|167.16|169.88|167.08|0
1649386430000|2022-04-08 02:53:50|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649386440000|2022-04-08 02:54:00|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649386450000|2022-04-08 02:54:10|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649386500000|2022-04-08 02:55:00|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649386510000|2022-04-08 02:55:10|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649386520000|2022-04-08 02:55:20|169.87|167.07|169.92|167.12|169.92|167.12|169.87|167.07|0
1649386530000|2022-04-08 02:55:30|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649386540000|2022-04-08 02:55:40|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649386560000|2022-04-08 02:56:00|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649386570000|2022-04-08 02:56:10|169.96|167.16|169.96|167.16|170|167.2|169.96|167.16|0
1649386580000|2022-04-08 02:56:20|169.87|167.07|169.96|167.16|169.96|167.16|169.87|167.07|0
1649386600000|2022-04-08 02:56:40|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649386610000|2022-04-08 02:56:50|169.96|167.16|169.87|167.07|169.96|167.16|169.87|167.07|0
1649386670000|2022-04-08 02:57:50|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1649386710000|2022-04-08 02:58:30|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649386720000|2022-04-08 02:58:40|169.79|166.99|169.83|167.03|169.83|167.03|169.79|166.99|0
1649386730000|2022-04-08 02:58:50|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649386750000|2022-04-08 02:59:10|169.79|166.99|169.71|166.91|169.79|166.99|169.71|166.91|0
1649386760000|2022-04-08 02:59:20|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1649386800000|2022-04-08 03:00:00|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649386840000|2022-04-08 03:00:40|169.63|166.83|169.63|166.83|169.63|166.83|169.63|166.83|0
1649386850000|2022-04-08 03:00:50|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649386860000|2022-04-08 03:01:00|169.62|166.82|169.62|166.82|169.71|166.91|169.62|166.82|0
1649386870000|2022-04-08 03:01:10|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649386910000|2022-04-08 03:01:50|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1649386920000|2022-04-08 03:02:00|169.87|167.07|169.95|167.15|169.95|167.15|169.87|167.07|0
1649386940000|2022-04-08 03:02:20|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649386950000|2022-04-08 03:02:30|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649386960000|2022-04-08 03:02:40|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649386970000|2022-04-08 03:02:50|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649386980000|2022-04-08 03:03:00|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1649386990000|2022-04-08 03:03:10|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649387010000|2022-04-08 03:03:30|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1649387030000|2022-04-08 03:03:50|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1649387060000|2022-04-08 03:04:20|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1649387100000|2022-04-08 03:05:00|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1649387110000|2022-04-08 03:05:10|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1649387120000|2022-04-08 03:05:20|170.49|167.69|170.53|167.73|170.53|167.73|170.49|167.69|0
1649387130000|2022-04-08 03:05:30|170.49|167.69|170.45|167.65|170.53|167.73|170.45|167.65|0
1649387140000|2022-04-08 03:05:40|170.49|167.69|170.45|167.65|170.53|167.73|170.45|167.65|0
1649387150000|2022-04-08 03:05:50|170.53|167.73|170.45|167.65|170.53|167.73|170.45|167.65|0
1649387160000|2022-04-08 03:06:00|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1649387170000|2022-04-08 03:06:10|170.49|167.69|170.49|167.69|170.49|167.69|170.45|167.65|0
1649387180000|2022-04-08 03:06:20|170.44|167.64|170.53|167.73|170.53|167.73|170.44|167.64|0
1649387190000|2022-04-08 03:06:30|170.44|167.64|170.44|167.64|170.44|167.64|170.44|167.64|0
1649387200000|2022-04-08 03:06:40|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1649387210000|2022-04-08 03:06:50|170.44|167.64|170.36|167.56|170.44|167.64|170.36|167.56|0
1649387220000|2022-04-08 03:07:00|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649387240000|2022-04-08 03:07:20|170.36|167.56|170.36|167.56|170.36|167.56|170.32|167.52|0
1649387270000|2022-04-08 03:07:50|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649387280000|2022-04-08 03:08:00|170.32|167.52|170.32|167.52|170.32|167.52|170.28|167.48|0
1649387290000|2022-04-08 03:08:10|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1649387310000|2022-04-08 03:08:30|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649387330000|2022-04-08 03:08:50|170.2|167.4|170.28|167.48|170.28|167.48|170.2|167.4|0
1649387350000|2022-04-08 03:09:10|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1649387370000|2022-04-08 03:09:30|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649387380000|2022-04-08 03:09:40|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1649387390000|2022-04-08 03:09:50|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1649387400000|2022-04-08 03:10:00|170.2|167.4|170.24|167.44|170.24|167.44|170.2|167.4|0
1649387410000|2022-04-08 03:10:10|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1649387420000|2022-04-08 03:10:20|170.16|167.36|170.2|167.4|170.2|167.4|170.16|167.36|0
1649387440000|2022-04-08 03:10:40|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1649387490000|2022-04-08 03:11:30|170.16|167.36|170.11|167.31|170.16|167.36|170.11|167.31|0
1649387500000|2022-04-08 03:11:40|170.07|167.27|170.03|167.23|170.07|167.27|170.03|167.23|0
1649387520000|2022-04-08 03:12:00|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649387530000|2022-04-08 03:12:10|169.7|166.9|169.78|166.98|169.78|166.98|169.7|166.9|0
1649387540000|2022-04-08 03:12:20|169.83|167.03|169.87|167.07|169.87|167.07|169.83|167.03|0
1649387560000|2022-04-08 03:12:40|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1649387570000|2022-04-08 03:12:50|169.83|167.03|169.86|167.06|169.86|167.06|169.83|167.03|0
1649387580000|2022-04-08 03:13:00|169.78|166.98|169.78|166.98|169.86|167.06|169.78|166.98|0
1649387590000|2022-04-08 03:13:10|169.7|166.9|169.7|166.9|169.7|166.9|169.62|166.82|0
1649387600000|2022-04-08 03:13:20|169.62|166.82|169.62|166.82|169.7|166.9|169.62|166.82|0
1649387610000|2022-04-08 03:13:30|169.7|166.9|169.82|167.02|169.82|167.02|169.7|166.9|0
1649387620000|2022-04-08 03:13:40|169.86|167.06|169.82|167.02|169.86|167.06|169.82|167.02|0
1649387630000|2022-04-08 03:13:50|169.78|166.98|169.78|166.98|169.86|167.06|169.78|166.98|0
1649387670000|2022-04-08 03:14:30|169.82|167.02|169.78|166.98|169.82|167.02|169.78|166.98|0
1649387680000|2022-04-08 03:14:40|169.86|167.06|169.86|167.06|169.86|167.06|169.78|166.98|0
1649387690000|2022-04-08 03:14:50|169.78|166.98|169.86|167.06|169.86|167.06|169.78|166.98|0
1649387700000|2022-04-08 03:15:00|169.95|167.15|170.03|167.23|170.03|167.23|169.95|167.15|0
1649387710000|2022-04-08 03:15:10|169.95|167.15|170.03|167.23|170.03|167.23|169.95|167.15|0
1649387720000|2022-04-08 03:15:20|169.99|167.19|169.99|167.19|169.99|167.19|169.99|167.19|0
1649387730000|2022-04-08 03:15:30|170.03|167.23|169.95|167.15|170.03|167.23|169.95|167.15|0
1649387740000|2022-04-08 03:15:40|169.86|167.06|169.95|167.15|169.95|167.15|169.86|167.06|0
1649387750000|2022-04-08 03:15:50|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1649387770000|2022-04-08 03:16:10|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649387780000|2022-04-08 03:16:20|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649387790000|2022-04-08 03:16:30|169.82|167.02|169.86|167.06|169.86|167.06|169.82|167.02|0
1649387840000|2022-04-08 03:17:20|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649387850000|2022-04-08 03:17:30|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1649387870000|2022-04-08 03:17:50|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649387900000|2022-04-08 03:18:20|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1649387910000|2022-04-08 03:18:30|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649387920000|2022-04-08 03:18:40|169.9|167.1|169.86|167.06|169.9|167.1|169.86|167.06|0
1649387930000|2022-04-08 03:18:50|169.94|167.14|169.86|167.06|169.94|167.14|169.86|167.06|0
1649387950000|2022-04-08 03:19:10|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649387970000|2022-04-08 03:19:30|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649387980000|2022-04-08 03:19:40|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649387990000|2022-04-08 03:19:50|170.03|167.23|169.94|167.14|170.03|167.23|169.94|167.14|0
1649388000000|2022-04-08 03:20:00|170.03|167.23|170.03|167.23|170.03|167.23|169.99|167.19|0
1649388010000|2022-04-08 03:20:10|169.99|167.19|170.03|167.23|170.03|167.23|169.94|167.14|0
1649388020000|2022-04-08 03:20:20|169.99|167.19|169.94|167.14|169.99|167.19|169.94|167.14|0
1649388040000|2022-04-08 03:20:40|169.99|167.19|169.94|167.14|169.99|167.19|169.94|167.14|0
1649388060000|2022-04-08 03:21:00|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1649388090000|2022-04-08 03:21:30|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649388100000|2022-04-08 03:21:40|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1649388110000|2022-04-08 03:21:50|169.78|166.98|169.86|167.06|169.86|167.06|169.78|166.98|0
1649388130000|2022-04-08 03:22:10|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649388140000|2022-04-08 03:22:20|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1649388150000|2022-04-08 03:22:30|169.66|166.86|169.78|166.98|169.78|166.98|169.61|166.81|0
1649388160000|2022-04-08 03:22:40|169.61|166.81|169.53|166.73|169.61|166.81|169.53|166.73|0
1649388170000|2022-04-08 03:22:50|169.61|166.81|169.66|166.86|169.66|166.86|169.61|166.81|0
1649388180000|2022-04-08 03:23:00|169.61|166.81|169.61|166.81|169.69|166.89|169.61|166.81|0
1649388230000|2022-04-08 03:23:50|169.65|166.85|169.61|166.81|169.65|166.85|169.61|166.81|0
1649388240000|2022-04-08 03:24:00|169.69|166.89|169.61|166.81|169.69|166.89|169.61|166.81|0
1649388280000|2022-04-08 03:24:40|169.69|166.89|169.69|166.89|169.69|166.89|169.69|166.89|0
1649388290000|2022-04-08 03:24:50|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649388300000|2022-04-08 03:25:00|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1649388310000|2022-04-08 03:25:10|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649388320000|2022-04-08 03:25:20|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649388330000|2022-04-08 03:25:30|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1649388340000|2022-04-08 03:25:40|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649388360000|2022-04-08 03:26:00|170.06|167.26|170.1|167.3|170.1|167.3|170.02|167.22|0
1649388380000|2022-04-08 03:26:20|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649388400000|2022-04-08 03:26:40|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649388430000|2022-04-08 03:27:10|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1649388440000|2022-04-08 03:27:20|169.9|167.1|169.94|167.14|169.94|167.14|169.9|167.1|0
1649388480000|2022-04-08 03:28:00|170.02|167.22|170.02|167.22|170.06|167.26|170.02|167.22|0
1649388520000|2022-04-08 03:28:40|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1649388530000|2022-04-08 03:28:50|170.19|167.39|170.23|167.43|170.23|167.43|170.19|167.39|0
1649388540000|2022-04-08 03:29:00|170.19|167.39|170.1|167.3|170.19|167.39|170.1|167.3|0
1649388570000|2022-04-08 03:29:30|170.18|167.38|170.15|167.35|170.18|167.38|170.1|167.3|0
1649388580000|2022-04-08 03:29:40|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1649388600000|2022-04-08 03:30:00|170.15|167.35|170.02|167.22|170.15|167.35|170.02|167.22|0
1649388610000|2022-04-08 03:30:10|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1649388620000|2022-04-08 03:30:20|170.14|167.34|170.14|167.34|170.14|167.34|170.14|167.34|0
1649388630000|2022-04-08 03:30:30|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1649388640000|2022-04-08 03:30:40|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1649388650000|2022-04-08 03:30:50|170.14|167.34|170.18|167.38|170.18|167.38|170.1|167.3|0
1649388660000|2022-04-08 03:31:00|170.1|167.3|170.1|167.3|170.18|167.38|170.1|167.3|0
1649388670000|2022-04-08 03:31:10|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1649388680000|2022-04-08 03:31:20|170.27|167.47|170.27|167.47|170.27|167.47|170.23|167.43|0
1649388690000|2022-04-08 03:31:30|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649388700000|2022-04-08 03:31:40|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1649388710000|2022-04-08 03:31:50|170.93|168.13|171.01|168.21|171.01|168.21|170.93|168.13|0
1649388720000|2022-04-08 03:32:00|170.93|168.13|171.09|168.29|171.09|168.29|170.93|168.13|0
1649388730000|2022-04-08 03:32:10|171.01|168.21|171.01|168.21|171.09|168.29|171.01|168.21|0
1649388740000|2022-04-08 03:32:20|170.93|168.13|170.84|168.04|170.93|168.13|170.84|168.04|0
1649388750000|2022-04-08 03:32:30|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1649388760000|2022-04-08 03:32:40|170.68|167.88|170.68|167.88|170.68|167.88|170.68|167.88|0
1649388780000|2022-04-08 03:33:00|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1649388790000|2022-04-08 03:33:10|170.56|167.76|170.56|167.76|170.56|167.76|170.51|167.71|0
1649388800000|2022-04-08 03:33:20|170.51|167.71|170.51|167.71|170.56|167.76|170.51|167.71|0
1649388810000|2022-04-08 03:33:30|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1649388820000|2022-04-08 03:33:40|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1649388830000|2022-04-08 03:33:50|170.35|167.55|170.51|167.71|170.51|167.71|170.35|167.55|0
1649388840000|2022-04-08 03:34:00|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1649388850000|2022-04-08 03:34:10|170.51|167.71|170.59|167.79|170.59|167.79|170.51|167.71|0
1649388870000|2022-04-08 03:34:30|170.55|167.75|170.51|167.71|170.55|167.75|170.51|167.71|0
1649388880000|2022-04-08 03:34:40|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1649388900000|2022-04-08 03:35:00|170.68|167.88|170.68|167.88|170.68|167.88|170.59|167.79|0
1649388930000|2022-04-08 03:35:30|170.59|167.79|170.64|167.84|170.68|167.88|170.59|167.79|0
1649388940000|2022-04-08 03:35:40|170.51|167.71|170.55|167.75|170.55|167.75|170.51|167.71|0
1649388950000|2022-04-08 03:35:50|170.59|167.79|170.59|167.79|170.59|167.79|170.55|167.75|0
1649388960000|2022-04-08 03:36:00|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649388970000|2022-04-08 03:36:10|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1649389000000|2022-04-08 03:36:40|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649389030000|2022-04-08 03:37:10|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1649389040000|2022-04-08 03:37:20|170.51|167.71|170.51|167.71|170.55|167.75|170.51|167.71|0
1649389050000|2022-04-08 03:37:30|170.47|167.67|170.51|167.71|170.51|167.71|170.43|167.63|0
1649389070000|2022-04-08 03:37:50|170.47|167.67|170.51|167.71|170.51|167.71|170.47|167.67|0
1649389090000|2022-04-08 03:38:10|170.59|167.79|170.67|167.87|170.67|167.87|170.59|167.79|0
1649389100000|2022-04-08 03:38:20|170.64|167.84|170.59|167.79|170.67|167.87|170.59|167.79|0
1649389110000|2022-04-08 03:38:30|170.51|167.71|170.51|167.71|170.51|167.71|170.47|167.67|0
1649389130000|2022-04-08 03:38:50|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1649389140000|2022-04-08 03:39:00|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649389160000|2022-04-08 03:39:20|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1649389170000|2022-04-08 03:39:30|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1649389180000|2022-04-08 03:39:40|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649389210000|2022-04-08 03:40:10|170.55|167.75|170.51|167.71|170.55|167.75|170.51|167.71|0
1649389220000|2022-04-08 03:40:20|170.55|167.75|170.51|167.71|170.55|167.75|170.51|167.71|0
1649389230000|2022-04-08 03:40:30|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1649389240000|2022-04-08 03:40:40|170.51|167.71|170.43|167.63|170.51|167.71|170.43|167.63|0
1649389250000|2022-04-08 03:40:50|170.51|167.71|170.47|167.67|170.51|167.71|170.47|167.67|0
1649389260000|2022-04-08 03:41:00|170.43|167.63|170.51|167.71|170.51|167.71|170.43|167.63|0
1649389270000|2022-04-08 03:41:10|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1649389280000|2022-04-08 03:41:20|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1649389290000|2022-04-08 03:41:30|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649389300000|2022-04-08 03:41:40|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1649389320000|2022-04-08 03:42:00|170.51|167.71|170.43|167.63|170.51|167.71|170.43|167.63|0
1649389330000|2022-04-08 03:42:10|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649389350000|2022-04-08 03:42:30|170.42|167.62|170.51|167.71|170.51|167.71|170.42|167.62|0
1649389370000|2022-04-08 03:42:50|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1649389380000|2022-04-08 03:43:00|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649389410000|2022-04-08 03:43:30|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649389430000|2022-04-08 03:43:50|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1649389440000|2022-04-08 03:44:00|170.38|167.58|170.34|167.54|170.38|167.58|170.34|167.54|0
1649389450000|2022-04-08 03:44:10|170.38|167.58|170.42|167.62|170.42|167.62|170.38|167.58|0
1649389460000|2022-04-08 03:44:20|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1649389470000|2022-04-08 03:44:30|170.26|167.46|170.22|167.42|170.26|167.46|170.22|167.42|0
1649389480000|2022-04-08 03:44:40|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1649389530000|2022-04-08 03:45:30|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1649389570000|2022-04-08 03:46:10|170.3|167.5|170.26|167.46|170.3|167.5|170.26|167.46|0
1649389580000|2022-04-08 03:46:20|170.18|167.38|170.26|167.46|170.26|167.46|170.18|167.38|0
1649389620000|2022-04-08 03:47:00|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1649389630000|2022-04-08 03:47:10|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1649389650000|2022-04-08 03:47:30|170.42|167.62|170.34|167.54|170.42|167.62|170.34|167.54|0
1649389670000|2022-04-08 03:47:50|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1649389680000|2022-04-08 03:48:00|170.26|167.46|170.26|167.46|170.3|167.5|170.26|167.46|0
1649389690000|2022-04-08 03:48:10|170.34|167.54|170.26|167.46|170.34|167.54|170.26|167.46|0
1649389700000|2022-04-08 03:48:20|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1649389710000|2022-04-08 03:48:30|170.26|167.46|170.34|167.54|170.34|167.54|170.26|167.46|0
1649389730000|2022-04-08 03:48:50|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649389750000|2022-04-08 03:49:10|170.5|167.7|170.5|167.7|170.5|167.7|170.5|167.7|0
1649389770000|2022-04-08 03:49:30|170.59|167.79|170.5|167.7|170.59|167.79|170.5|167.7|0
1649389780000|2022-04-08 03:49:40|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1649389820000|2022-04-08 03:50:20|170.5|167.7|170.5|167.7|170.55|167.75|170.5|167.7|0
1649389830000|2022-04-08 03:50:30|170.59|167.79|170.5|167.7|170.59|167.79|170.5|167.7|0
1649389840000|2022-04-08 03:50:40|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1649389860000|2022-04-08 03:51:00|170.5|167.7|170.5|167.7|170.5|167.7|170.5|167.7|0
1649389940000|2022-04-08 03:52:20|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1649389950000|2022-04-08 03:52:30|170.5|167.7|170.5|167.7|170.5|167.7|170.5|167.7|0
1649389980000|2022-04-08 03:53:00|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1649390000000|2022-04-08 03:53:20|170.5|167.7|170.5|167.7|170.5|167.7|170.5|167.7|0
1649390060000|2022-04-08 03:54:20|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1649390080000|2022-04-08 03:54:40|171|168.2|171|168.2|171|168.2|171|168.2|0
1649390090000|2022-04-08 03:54:50|171.08|168.28|171.08|168.28|171.16|168.36|171.08|168.28|0
1649390100000|2022-04-08 03:55:00|171|168.2|171|168.2|171|168.2|171|168.2|0
1649390110000|2022-04-08 03:55:10|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1649390120000|2022-04-08 03:55:20|171.12|168.32|171.24|168.44|171.24|168.44|171.08|168.28|0
1649390130000|2022-04-08 03:55:30|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1649390140000|2022-04-08 03:55:40|171.08|168.28|171.24|168.44|171.24|168.44|171.08|168.28|0
1649390150000|2022-04-08 03:55:50|171.16|168.36|171.08|168.28|171.16|168.36|171.08|168.28|0
1649390160000|2022-04-08 03:56:00|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1649390170000|2022-04-08 03:56:10|171.08|168.28|171.08|168.28|171.12|168.32|171.08|168.28|0
1649390180000|2022-04-08 03:56:20|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1649390210000|2022-04-08 03:56:50|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1649390240000|2022-04-08 03:57:20|170.99|168.19|170.91|168.11|170.99|168.19|170.91|168.11|0
1649390250000|2022-04-08 03:57:30|171.08|168.28|170.99|168.19|171.08|168.28|170.99|168.19|0
1649390290000|2022-04-08 03:58:10|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1649390350000|2022-04-08 03:59:10|170.83|168.03|170.83|168.03|170.83|168.03|170.83|168.03|0
1649390390000|2022-04-08 03:59:50|170.75|167.95|170.75|167.95|170.75|167.95|170.75|167.95|0
1649390400000|2022-04-08 04:00:00|170.66|167.86|170.66|167.86|170.66|167.86|170.58|167.78|0
1649390410000|2022-04-08 04:00:10|170.75|167.95|170.83|168.03|170.83|168.03|170.75|167.95|0
1649390420000|2022-04-08 04:00:20|170.75|167.95|170.74|167.94|170.75|167.95|170.74|167.94|0
1649390440000|2022-04-08 04:00:40|170.66|167.86|170.66|167.86|170.66|167.86|170.66|167.86|0
1649390450000|2022-04-08 04:00:50|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1649390480000|2022-04-08 04:01:20|170.66|167.86|170.66|167.86|170.66|167.86|170.66|167.86|0
1649390490000|2022-04-08 04:01:30|170.7|167.9|170.83|168.03|170.83|168.03|170.7|167.9|0
1649390500000|2022-04-08 04:01:40|170.91|168.11|170.83|168.03|170.91|168.11|170.83|168.03|0
1649390520000|2022-04-08 04:02:00|170.91|168.11|170.91|168.11|170.91|168.11|170.83|168.03|0
1649390530000|2022-04-08 04:02:10|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1649390560000|2022-04-08 04:02:40|170.91|168.11|170.95|168.15|170.95|168.15|170.91|168.11|0
1649390570000|2022-04-08 04:02:50|170.91|168.11|170.91|168.11|170.95|168.15|170.91|168.11|0
1649390580000|2022-04-08 04:03:00|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1649390590000|2022-04-08 04:03:10|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1649390620000|2022-04-08 04:03:40|171.12|168.32|171.16|168.36|171.16|168.36|171.07|168.27|0
1649390670000|2022-04-08 04:04:30|171.07|168.27|171.16|168.36|171.24|168.44|171.07|168.27|0
1649390680000|2022-04-08 04:04:40|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1649390700000|2022-04-08 04:05:00|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1649390720000|2022-04-08 04:05:20|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1649390740000|2022-04-08 04:05:40|170.99|168.19|171.07|168.27|171.07|168.27|170.99|168.19|0
1649390770000|2022-04-08 04:06:10|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1649390780000|2022-04-08 04:06:20|171.15|168.35|171.15|168.35|171.15|168.35|171.15|168.35|0
1649390800000|2022-04-08 04:06:40|171.2|168.4|171.24|168.44|171.24|168.44|171.2|168.4|0
1649390810000|2022-04-08 04:06:50|171.15|168.35|171.15|168.35|171.15|168.35|171.15|168.35|0
1649390820000|2022-04-08 04:07:00|171.07|168.27|171.15|168.35|171.15|168.35|171.07|168.27|0
1649390880000|2022-04-08 04:08:00|171.2|168.4|171.15|168.35|171.2|168.4|171.15|168.35|0
1649390890000|2022-04-08 04:08:10|171.2|168.4|171.24|168.44|171.24|168.44|171.2|168.4|0
1649390900000|2022-04-08 04:08:20|171.2|168.4|171.15|168.35|171.2|168.4|171.15|168.35|0
1649390910000|2022-04-08 04:08:30|171.2|168.4|171.2|168.4|171.2|168.4|171.2|168.4|0
1649390920000|2022-04-08 04:08:40|171.24|168.44|171.15|168.35|171.24|168.44|171.15|168.35|0
1649390930000|2022-04-08 04:08:50|171.2|168.4|171.15|168.35|171.24|168.44|171.15|168.35|0
1649390950000|2022-04-08 04:09:10|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1649390980000|2022-04-08 04:09:40|171.2|168.4|171.24|168.44|171.24|168.44|171.2|168.4|0
1649391000000|2022-04-08 04:10:00|171.2|168.4|171.15|168.35|171.2|168.4|171.15|168.35|0
1649391010000|2022-04-08 04:10:10|171.07|168.27|171.07|168.27|171.11|168.31|171.07|168.27|0
1649391060000|2022-04-08 04:11:00|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1649391070000|2022-04-08 04:11:10|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1649391080000|2022-04-08 04:11:20|170.99|168.19|170.95|168.15|170.99|168.19|170.95|168.15|0
1649391090000|2022-04-08 04:11:30|170.99|168.19|170.9|168.1|170.99|168.19|170.9|168.1|0
1649391100000|2022-04-08 04:11:40|170.99|168.19|171.07|168.27|171.07|168.27|170.99|168.19|0
1649391110000|2022-04-08 04:11:50|171.03|168.23|170.99|168.19|171.03|168.23|170.99|168.19|0
1649391130000|2022-04-08 04:12:10|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1649391140000|2022-04-08 04:12:20|171.11|168.31|171.07|168.27|171.11|168.31|171.07|168.27|0
1649391160000|2022-04-08 04:12:40|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1649391190000|2022-04-08 04:13:10|171.03|168.23|170.99|168.19|171.03|168.23|170.99|168.19|0
1649391240000|2022-04-08 04:14:00|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1649391250000|2022-04-08 04:14:10|171.11|168.31|171.15|168.35|171.15|168.35|171.11|168.31|0
1649391270000|2022-04-08 04:14:30|171.19|168.39|171.15|168.35|171.19|168.39|171.15|168.35|0
1649391300000|2022-04-08 04:15:00|171.07|168.27|171.15|168.35|171.15|168.35|171.07|168.27|0
1649391310000|2022-04-08 04:15:10|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1649391320000|2022-04-08 04:15:20|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1649391330000|2022-04-08 04:15:30|171.11|168.31|171.15|168.35|171.15|168.35|171.11|168.31|0
1649391340000|2022-04-08 04:15:40|171.19|168.39|171.19|168.39|171.19|168.39|171.15|168.35|0
1649391350000|2022-04-08 04:15:50|171.23|168.43|171.15|168.35|171.23|168.43|171.15|168.35|0
1649391390000|2022-04-08 04:16:30|171.23|168.43|171.31|168.51|171.31|168.51|171.23|168.43|0
1649391400000|2022-04-08 04:16:40|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1649391410000|2022-04-08 04:16:50|171.36|168.56|171.31|168.51|171.36|168.56|171.31|168.51|0
1649391420000|2022-04-08 04:17:00|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1649391490000|2022-04-08 04:18:10|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649391520000|2022-04-08 04:18:40|171.4|168.6|171.48|168.68|171.48|168.68|171.4|168.6|0
1649391530000|2022-04-08 04:18:50|171.44|168.64|171.4|168.6|171.44|168.64|171.4|168.6|0
1649391540000|2022-04-08 04:19:00|171.36|168.56|171.36|168.56|171.4|168.6|171.36|168.56|0
1649391550000|2022-04-08 04:19:10|171.4|168.6|171.31|168.51|171.4|168.6|171.31|168.51|0
1649391560000|2022-04-08 04:19:20|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1649391570000|2022-04-08 04:19:30|171.4|168.6|171.4|168.6|171.44|168.64|171.4|168.6|0
1649391580000|2022-04-08 04:19:40|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1649391600000|2022-04-08 04:20:00|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1649391610000|2022-04-08 04:20:10|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1649391620000|2022-04-08 04:20:20|171.56|168.76|171.56|168.76|171.56|168.76|171.56|168.76|0
1649391670000|2022-04-08 04:21:10|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1649391680000|2022-04-08 04:21:20|171.56|168.76|171.56|168.76|171.56|168.76|171.56|168.76|0
1649391730000|2022-04-08 04:22:10|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649391740000|2022-04-08 04:22:20|171.56|168.76|171.56|168.76|171.56|168.76|171.56|168.76|0
1649391750000|2022-04-08 04:22:30|171.48|168.68|171.39|168.59|171.48|168.68|171.39|168.59|0
1649391760000|2022-04-08 04:22:40|171.48|168.68|171.52|168.72|171.52|168.72|171.48|168.68|0
1649391770000|2022-04-08 04:22:50|171.48|168.68|171.52|168.72|171.52|168.72|171.48|168.68|0
1649391780000|2022-04-08 04:23:00|171.48|168.68|171.56|168.76|171.56|168.76|171.48|168.68|0
1649391800000|2022-04-08 04:23:20|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1649391880000|2022-04-08 04:24:40|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1649391900000|2022-04-08 04:25:00|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1649391920000|2022-04-08 04:25:20|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1649391950000|2022-04-08 04:25:50|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649391980000|2022-04-08 04:26:20|171.27|168.47|171.23|168.43|171.27|168.47|171.23|168.43|0
1649392010000|2022-04-08 04:26:50|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1649392020000|2022-04-08 04:27:00|171.14|168.34|171.14|168.34|171.14|168.34|171.06|168.26|0
1649392030000|2022-04-08 04:27:10|171.06|168.26|171.1|168.3|171.1|168.3|171.06|168.26|0
1649392040000|2022-04-08 04:27:20|171.06|168.26|171.14|168.34|171.14|168.34|171.06|168.26|0
1649392060000|2022-04-08 04:27:40|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1649392070000|2022-04-08 04:27:50|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1649392090000|2022-04-08 04:28:10|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1649392100000|2022-04-08 04:28:20|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1649392170000|2022-04-08 04:29:30|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1649392180000|2022-04-08 04:29:40|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1649392200000|2022-04-08 04:30:00|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1649392220000|2022-04-08 04:30:20|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1649392230000|2022-04-08 04:30:30|171.1|168.3|171.14|168.34|171.14|168.34|171.1|168.3|0
1649392290000|2022-04-08 04:31:30|171.18|168.38|171.14|168.34|171.18|168.38|171.14|168.34|0
1649392300000|2022-04-08 04:31:40|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1649392330000|2022-04-08 04:32:10|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1649392340000|2022-04-08 04:32:20|171.1|168.3|171.06|168.26|171.1|168.3|171.06|168.26|0
1649392360000|2022-04-08 04:32:40|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1649392390000|2022-04-08 04:33:10|171.27|168.47|171.22|168.42|171.27|168.47|171.22|168.42|0
1649392410000|2022-04-08 04:33:30|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649392440000|2022-04-08 04:34:00|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1649392470000|2022-04-08 04:34:30|171.18|168.38|171.18|168.38|171.18|168.38|171.18|168.38|0
1649392480000|2022-04-08 04:34:40|171.22|168.42|171.14|168.34|171.22|168.42|171.14|168.34|0
1649392490000|2022-04-08 04:34:50|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1649392520000|2022-04-08 04:35:20|171.14|168.34|171.06|168.26|171.14|168.34|171.06|168.26|0
1649392530000|2022-04-08 04:35:30|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1649392560000|2022-04-08 04:36:00|170.89|168.09|170.97|168.17|170.97|168.17|170.89|168.09|0
1649392600000|2022-04-08 04:36:40|170.89|168.09|170.89|168.09|170.93|168.13|170.89|168.09|0
1649392620000|2022-04-08 04:37:00|170.93|168.13|170.97|168.17|170.97|168.17|170.93|168.13|0
1649392630000|2022-04-08 04:37:10|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1649392640000|2022-04-08 04:37:20|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1649392660000|2022-04-08 04:37:40|170.81|168.01|170.81|168.01|170.81|168.01|170.81|168.01|0
1649392670000|2022-04-08 04:37:50|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1649392690000|2022-04-08 04:38:10|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1649392700000|2022-04-08 04:38:20|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1649392710000|2022-04-08 04:38:30|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1649392760000|2022-04-08 04:39:20|170.93|168.13|170.97|168.17|170.97|168.17|170.93|168.13|0
1649392790000|2022-04-08 04:39:50|170.93|168.13|170.97|168.17|170.97|168.17|170.93|168.13|0
1649392800000|2022-04-08 04:40:00|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1649392830000|2022-04-08 04:40:30|170.81|168.01|170.85|168.05|170.85|168.05|170.81|168.01|0
1649392840000|2022-04-08 04:40:40|170.81|168.01|170.81|168.01|170.81|168.01|170.81|168.01|0
1649392860000|2022-04-08 04:41:00|170.85|168.05|170.89|168.09|170.89|168.09|170.85|168.05|0
1649392880000|2022-04-08 04:41:20|170.8|168|170.8|168|170.8|168|170.8|168|0
1649392900000|2022-04-08 04:41:40|170.72|167.92|170.76|167.96|170.8|168|170.72|167.92|0
1649392910000|2022-04-08 04:41:50|170.8|168|170.8|168|170.85|168.05|170.8|168|0
1649392970000|2022-04-08 04:42:50|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1649392990000|2022-04-08 04:43:10|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1649393010000|2022-04-08 04:43:30|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1649393050000|2022-04-08 04:44:10|171.3|168.5|171.3|168.5|171.3|168.5|171.3|168.5|0
1649393080000|2022-04-08 04:44:40|171.26|168.46|171.26|168.46|171.3|168.5|171.26|168.46|0
1649393090000|2022-04-08 04:44:50|171.3|168.5|171.26|168.46|171.3|168.5|171.26|168.46|0
1649393100000|2022-04-08 04:45:00|171.3|168.5|171.3|168.5|171.3|168.5|171.3|168.5|0
1649393160000|2022-04-08 04:46:00|171.38|168.58|171.42|168.62|171.42|168.62|171.38|168.58|0
1649393170000|2022-04-08 04:46:10|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1649393200000|2022-04-08 04:46:40|171.55|168.75|171.55|168.75|171.55|168.75|171.55|168.75|0
1649393220000|2022-04-08 04:47:00|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649393230000|2022-04-08 04:47:10|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1649393250000|2022-04-08 04:47:30|171.55|168.75|171.55|168.75|171.55|168.75|171.55|168.75|0
1649393270000|2022-04-08 04:47:50|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1649393340000|2022-04-08 04:49:00|171.55|168.75|171.55|168.75|171.55|168.75|171.55|168.75|0
1649393350000|2022-04-08 04:49:10|171.51|168.71|171.63|168.83|171.63|168.83|171.51|168.71|0
1649393400000|2022-04-08 04:50:00|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1649393410000|2022-04-08 04:50:10|171.63|168.83|171.67|168.87|171.67|168.87|171.63|168.83|0
1649393420000|2022-04-08 04:50:20|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649393450000|2022-04-08 04:50:50|171.63|168.83|171.71|168.91|171.71|168.91|171.63|168.83|0
1649393460000|2022-04-08 04:51:00|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649393480000|2022-04-08 04:51:20|171.67|168.87|171.63|168.83|171.67|168.87|171.63|168.83|0
1649393510000|2022-04-08 04:51:50|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649393540000|2022-04-08 04:52:20|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649393550000|2022-04-08 04:52:30|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649393560000|2022-04-08 04:52:40|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1649393570000|2022-04-08 04:52:50|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649393580000|2022-04-08 04:53:00|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1649393590000|2022-04-08 04:53:10|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1649393670000|2022-04-08 04:54:30|171.96|169.16|171.96|169.16|171.96|169.16|171.96|169.16|0
1649393700000|2022-04-08 04:55:00|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1649393710000|2022-04-08 04:55:10|171.96|169.16|171.96|169.16|171.96|169.16|171.96|169.16|0
1649393720000|2022-04-08 04:55:20|171.92|169.12|171.87|169.07|171.96|169.16|171.87|169.07|0
1649393730000|2022-04-08 04:55:30|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1649393740000|2022-04-08 04:55:40|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649393750000|2022-04-08 04:55:50|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649393760000|2022-04-08 04:56:00|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649393820000|2022-04-08 04:57:00|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649393830000|2022-04-08 04:57:10|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649393850000|2022-04-08 04:57:30|171.67|168.87|171.71|168.91|171.71|168.91|171.67|168.87|0
1649393930000|2022-04-08 04:58:50|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649393940000|2022-04-08 04:59:00|171.54|168.74|171.62|168.82|171.62|168.82|171.54|168.74|0
1649393950000|2022-04-08 04:59:10|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1649393970000|2022-04-08 04:59:30|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649393980000|2022-04-08 04:59:40|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1649393990000|2022-04-08 04:59:50|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1649394000000|2022-04-08 05:00:00|171.54|168.74|171.46|168.66|171.54|168.74|171.46|168.66|0
1649394040000|2022-04-08 05:00:40|171.54|168.74|171.46|168.66|171.54|168.74|171.46|168.66|0
1649394060000|2022-04-08 05:01:00|171.29|168.49|171.21|168.41|171.29|168.49|171.21|168.41|0
1649394070000|2022-04-08 05:01:10|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1649394080000|2022-04-08 05:01:20|171.54|168.74|171.46|168.66|171.54|168.74|171.46|168.66|0
1649394100000|2022-04-08 05:01:40|171.54|168.74|171.46|168.66|171.54|168.74|171.46|168.66|0
1649394110000|2022-04-08 05:01:50|171.37|168.57|171.37|168.57|171.37|168.57|171.37|168.57|0
1649394120000|2022-04-08 05:02:00|171.29|168.49|171.21|168.41|171.29|168.49|171.21|168.41|0
1649394130000|2022-04-08 05:02:10|171.12|168.32|171.21|168.41|171.21|168.41|171.12|168.32|0
1649394140000|2022-04-08 05:02:20|171.12|168.32|171.21|168.41|171.21|168.41|171.12|168.32|0
1649394150000|2022-04-08 05:02:30|171.17|168.37|171.21|168.41|171.21|168.41|171.17|168.37|0
1649394160000|2022-04-08 05:02:40|171.29|168.49|171.29|168.49|171.29|168.49|171.21|168.41|0
1649394170000|2022-04-08 05:02:50|171.37|168.57|171.37|168.57|171.37|168.57|171.37|168.57|0
1649394180000|2022-04-08 05:03:00|171.33|168.53|171.33|168.53|171.33|168.53|171.29|168.49|0
1649394190000|2022-04-08 05:03:10|171.29|168.49|171.37|168.57|171.37|168.57|171.29|168.49|0
1649394200000|2022-04-08 05:03:20|171.29|168.49|171.29|168.49|171.29|168.49|171.21|168.41|0
1649394210000|2022-04-08 05:03:30|171.37|168.57|171.37|168.57|171.37|168.57|171.37|168.57|0
1649394220000|2022-04-08 05:03:40|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1649394230000|2022-04-08 05:03:50|171.45|168.65|171.45|168.65|171.45|168.65|171.45|168.65|0
1649394240000|2022-04-08 05:04:00|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1649394260000|2022-04-08 05:04:20|171.45|168.65|171.45|168.65|171.45|168.65|171.45|168.65|0
1649394290000|2022-04-08 05:04:50|171.54|168.74|171.54|168.74|171.62|168.82|171.54|168.74|0
1649394300000|2022-04-08 05:05:00|171.62|168.82|171.7|168.9|171.7|168.9|171.62|168.82|0
1649394310000|2022-04-08 05:05:10|171.75|168.95|171.79|168.99|171.79|168.99|171.75|168.95|0
1649394320000|2022-04-08 05:05:20|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1649394330000|2022-04-08 05:05:30|171.79|168.99|171.7|168.9|171.79|168.99|171.7|168.9|0
1649394370000|2022-04-08 05:06:10|171.78|168.98|171.74|168.94|171.78|168.98|171.74|168.94|0
1649394380000|2022-04-08 05:06:20|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1649394390000|2022-04-08 05:06:30|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1649394400000|2022-04-08 05:06:40|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1649394410000|2022-04-08 05:06:50|171.83|169.03|171.78|168.98|171.83|169.03|171.78|168.98|0
1649394420000|2022-04-08 05:07:00|171.83|169.03|171.78|168.98|171.83|169.03|171.78|168.98|0
1649394430000|2022-04-08 05:07:10|171.83|169.03|171.83|169.03|171.83|169.03|171.83|169.03|0
1649394440000|2022-04-08 05:07:20|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1649394450000|2022-04-08 05:07:30|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1649394460000|2022-04-08 05:07:40|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1649394470000|2022-04-08 05:07:50|171.95|169.15|171.87|169.07|171.95|169.15|171.87|169.07|0
1649394480000|2022-04-08 05:08:00|171.91|169.11|171.87|169.07|171.91|169.11|171.87|169.07|0
1649394510000|2022-04-08 05:08:30|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1649394520000|2022-04-08 05:08:40|171.91|169.11|171.87|169.07|171.95|169.15|171.87|169.07|0
1649394530000|2022-04-08 05:08:50|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1649394550000|2022-04-08 05:09:10|171.87|169.07|171.87|169.07|171.95|169.15|171.87|169.07|0
1649394560000|2022-04-08 05:09:20|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1649394580000|2022-04-08 05:09:40|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1649394590000|2022-04-08 05:09:50|171.62|168.82|171.45|168.65|171.62|168.82|171.45|168.65|0
1649394600000|2022-04-08 05:10:00|171.53|168.73|171.7|168.9|171.7|168.9|171.53|168.73|0
1649394610000|2022-04-08 05:10:10|171.66|168.86|171.53|168.73|171.66|168.86|171.53|168.73|0
1649394620000|2022-04-08 05:10:20|171.45|168.65|171.53|168.73|171.53|168.73|171.45|168.65|0
1649394630000|2022-04-08 05:10:30|171.45|168.65|171.49|168.69|171.49|168.69|171.45|168.65|0
1649394640000|2022-04-08 05:10:40|171.53|168.73|171.53|168.73|171.53|168.73|171.53|168.73|0
1649394670000|2022-04-08 05:11:10|171.45|168.65|171.45|168.65|171.45|168.65|171.45|168.65|0
1649394680000|2022-04-08 05:11:20|171.37|168.57|171.37|168.57|171.37|168.57|171.37|168.57|0
1649394690000|2022-04-08 05:11:30|171.28|168.48|171.37|168.57|171.37|168.57|171.28|168.48|0
1649394700000|2022-04-08 05:11:40|171.28|168.48|171.33|168.53|171.37|168.57|171.28|168.48|0
1649394710000|2022-04-08 05:11:50|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1649394720000|2022-04-08 05:12:00|171.37|168.57|171.33|168.53|171.37|168.57|171.33|168.53|0
1649394730000|2022-04-08 05:12:10|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1649394740000|2022-04-08 05:12:20|171.2|168.4|171.04|168.24|171.2|168.4|171.04|168.24|0
1649394750000|2022-04-08 05:12:30|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649394760000|2022-04-08 05:12:40|171.2|168.4|171.12|168.32|171.2|168.4|171.12|168.32|0
1649394780000|2022-04-08 05:13:00|170.95|168.15|171.12|168.32|171.12|168.32|170.95|168.15|0
1649394800000|2022-04-08 05:13:20|171.04|168.24|171.03|168.23|171.04|168.24|171.03|168.23|0
1649394840000|2022-04-08 05:14:00|171.12|168.32|171.03|168.23|171.12|168.32|171.03|168.23|0
1649394850000|2022-04-08 05:14:10|170.95|168.15|170.95|168.15|170.95|168.15|170.87|168.07|0
1649394860000|2022-04-08 05:14:20|170.87|168.07|170.87|168.07|170.87|168.07|170.87|168.07|0
1649394870000|2022-04-08 05:14:30|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1649394880000|2022-04-08 05:14:40|170.75|167.95|170.75|167.95|170.75|167.95|170.75|167.95|0
1649394890000|2022-04-08 05:14:50|170.7|167.9|170.62|167.82|170.7|167.9|170.62|167.82|0
1649394900000|2022-04-08 05:15:00|170.54|167.74|170.7|167.9|170.7|167.9|170.54|167.74|0
1649394910000|2022-04-08 05:15:10|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1649394920000|2022-04-08 05:15:20|170.54|167.74|170.46|167.66|170.54|167.74|170.46|167.66|0
1649394930000|2022-04-08 05:15:30|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1649394940000|2022-04-08 05:15:40|170.21|167.41|170.21|167.41|170.25|167.45|170.21|167.41|0
1649394950000|2022-04-08 05:15:50|170.13|167.33|170.21|167.41|170.21|167.41|170.13|167.33|0
1649394970000|2022-04-08 05:16:10|170.17|167.37|170.13|167.33|170.21|167.41|170.13|167.33|0
1649394980000|2022-04-08 05:16:20|170.21|167.41|170.29|167.49|170.29|167.49|170.21|167.41|0
1649395000000|2022-04-08 05:16:40|170.21|167.41|170.29|167.49|170.29|167.49|170.21|167.41|0
1649395010000|2022-04-08 05:16:50|170.21|167.41|170.13|167.33|170.21|167.41|170.13|167.33|0
1649395030000|2022-04-08 05:17:10|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649395040000|2022-04-08 05:17:20|170.04|167.24|170.12|167.32|170.12|167.32|170.04|167.24|0
1649395050000|2022-04-08 05:17:30|170.04|167.24|170.12|167.32|170.21|167.41|170.04|167.24|0
1649395060000|2022-04-08 05:17:40|170.21|167.41|170.17|167.37|170.21|167.41|170.17|167.37|0
1649395070000|2022-04-08 05:17:50|170.21|167.41|170.12|167.32|170.21|167.41|170.09|167.29|0
1649395080000|2022-04-08 05:18:00|170.09|167.29|170.21|167.41|170.21|167.41|170.09|167.29|0
1649395090000|2022-04-08 05:18:10|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649395100000|2022-04-08 05:18:20|170.17|167.37|170.12|167.32|170.17|167.37|170.12|167.32|0
1649395130000|2022-04-08 05:18:50|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649395140000|2022-04-08 05:19:00|170.08|167.28|170.04|167.24|170.08|167.28|170.04|167.24|0
1649395160000|2022-04-08 05:19:20|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649395180000|2022-04-08 05:19:40|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649395190000|2022-04-08 05:19:50|169.84|167.04|169.88|167.08|169.88|167.08|169.84|167.04|0
1649395200000|2022-04-08 05:20:00|169.79|166.99|169.71|166.91|169.79|166.99|169.71|166.91|0
1649395210000|2022-04-08 05:20:10|169.63|166.83|169.63|166.83|169.63|166.83|169.63|166.83|0
1649395240000|2022-04-08 05:20:40|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649395260000|2022-04-08 05:21:00|169.63|166.83|169.55|166.75|169.63|166.83|169.55|166.75|0
1649395270000|2022-04-08 05:21:10|169.63|166.83|169.63|166.83|169.71|166.91|169.63|166.83|0
1649395280000|2022-04-08 05:21:20|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649395300000|2022-04-08 05:21:40|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1649395310000|2022-04-08 05:21:50|169.84|167.04|169.79|166.99|169.88|167.08|169.79|166.99|0
1649395320000|2022-04-08 05:22:00|170.04|167.24|170|167.2|170.04|167.24|169.96|167.16|0
1649395330000|2022-04-08 05:22:10|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649395340000|2022-04-08 05:22:20|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649395350000|2022-04-08 05:22:30|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649395360000|2022-04-08 05:22:40|169.96|167.16|170.04|167.24|170.04|167.24|169.96|167.16|0
1649395410000|2022-04-08 05:23:30|169.96|167.16|169.96|167.16|170.04|167.24|169.96|167.16|0
1649395420000|2022-04-08 05:23:40|169.87|167.07|169.96|167.16|169.96|167.16|169.87|167.07|0
1649395430000|2022-04-08 05:23:50|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649395440000|2022-04-08 05:24:00|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649395450000|2022-04-08 05:24:10|170.04|167.24|170|167.2|170.04|167.24|170|167.2|0
1649395460000|2022-04-08 05:24:20|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649395470000|2022-04-08 05:24:30|169.87|167.07|169.92|167.12|169.92|167.12|169.87|167.07|0
1649395480000|2022-04-08 05:24:40|169.87|167.07|169.87|167.07|169.92|167.12|169.87|167.07|0
1649395500000|2022-04-08 05:25:00|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649395510000|2022-04-08 05:25:10|170.08|167.28|169.87|167.07|170.08|167.28|169.87|167.07|0
1649395520000|2022-04-08 05:25:20|169.83|167.03|170.04|167.24|170.04|167.24|169.79|166.99|0
1649395540000|2022-04-08 05:25:40|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649395560000|2022-04-08 05:26:00|170.04|167.24|170.12|167.32|170.12|167.32|170.04|167.24|0
1649395570000|2022-04-08 05:26:10|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649395580000|2022-04-08 05:26:20|170.12|167.32|170.2|167.4|170.2|167.4|170.12|167.32|0
1649395590000|2022-04-08 05:26:30|170.28|167.48|170.2|167.4|170.28|167.48|170.2|167.4|0
1649395600000|2022-04-08 05:26:40|170.28|167.48|170.2|167.4|170.28|167.48|170.2|167.4|0
1649395610000|2022-04-08 05:26:50|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649395620000|2022-04-08 05:27:00|170.04|167.24|170.12|167.32|170.12|167.32|170.04|167.24|0
1649395640000|2022-04-08 05:27:20|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649395650000|2022-04-08 05:27:30|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649395660000|2022-04-08 05:27:40|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649395670000|2022-04-08 05:27:50|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649395730000|2022-04-08 05:28:50|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649395740000|2022-04-08 05:29:00|170.12|167.32|170.12|167.32|170.16|167.36|170.12|167.32|0
1649395760000|2022-04-08 05:29:20|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649395770000|2022-04-08 05:29:30|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649395780000|2022-04-08 05:29:40|169.87|167.07|169.87|167.07|169.95|167.15|169.87|167.07|0
1649395790000|2022-04-08 05:29:50|169.95|167.15|170.04|167.24|170.04|167.24|169.95|167.15|0
1649395800000|2022-04-08 05:30:00|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649395810000|2022-04-08 05:30:10|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649395820000|2022-04-08 05:30:20|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649395840000|2022-04-08 05:30:40|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1649395850000|2022-04-08 05:30:50|170|167.2|169.95|167.15|170|167.2|169.95|167.15|0
1649395870000|2022-04-08 05:31:10|170.03|167.23|170.08|167.28|170.12|167.32|170.03|167.23|0
1649395880000|2022-04-08 05:31:20|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649395900000|2022-04-08 05:31:40|169.95|167.15|170.03|167.23|170.03|167.23|169.95|167.15|0
1649395910000|2022-04-08 05:31:50|169.95|167.15|170.03|167.23|170.03|167.23|169.95|167.15|0
1649395920000|2022-04-08 05:32:00|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649395950000|2022-04-08 05:32:30|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649395970000|2022-04-08 05:32:50|170.16|167.36|170.2|167.4|170.2|167.4|170.16|167.36|0
1649395980000|2022-04-08 05:33:00|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1649395990000|2022-04-08 05:33:10|170.28|167.48|170.2|167.4|170.28|167.48|170.2|167.4|0
1649396000000|2022-04-08 05:33:20|170.12|167.32|170.2|167.4|170.2|167.4|170.12|167.32|0
1649396010000|2022-04-08 05:33:30|170.16|167.36|170.2|167.4|170.2|167.4|170.16|167.36|0
1649396020000|2022-04-08 05:33:40|170.16|167.36|170.16|167.36|170.2|167.4|170.16|167.36|0
1649396030000|2022-04-08 05:33:50|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649396040000|2022-04-08 05:34:00|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1649396050000|2022-04-08 05:34:10|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649396070000|2022-04-08 05:34:30|170.08|167.28|170.12|167.32|170.12|167.32|170.03|167.23|0
1649396080000|2022-04-08 05:34:40|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649396100000|2022-04-08 05:35:00|170.08|167.28|170.12|167.32|170.12|167.32|170.08|167.28|0
1649396110000|2022-04-08 05:35:10|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649396120000|2022-04-08 05:35:20|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1649396150000|2022-04-08 05:35:50|170.08|167.28|170.08|167.28|170.08|167.28|170.08|167.28|0
1649396160000|2022-04-08 05:36:00|170.11|167.31|170.2|167.4|170.2|167.4|170.11|167.31|0
1649396170000|2022-04-08 05:36:10|170.28|167.48|170.24|167.44|170.28|167.48|170.24|167.44|0
1649396180000|2022-04-08 05:36:20|170.28|167.48|170.2|167.4|170.28|167.48|170.2|167.4|0
1649396190000|2022-04-08 05:36:30|170.28|167.48|170.36|167.56|170.36|167.56|170.28|167.48|0
1649396210000|2022-04-08 05:36:50|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649396220000|2022-04-08 05:37:00|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1649396250000|2022-04-08 05:37:30|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649396270000|2022-04-08 05:37:50|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1649396280000|2022-04-08 05:38:00|170.32|167.52|170.36|167.56|170.36|167.56|170.32|167.52|0
1649396290000|2022-04-08 05:38:10|170.28|167.48|170.36|167.56|170.36|167.56|170.28|167.48|0
1649396300000|2022-04-08 05:38:20|170.32|167.52|170.28|167.48|170.36|167.56|170.28|167.48|0
1649396310000|2022-04-08 05:38:30|170.32|167.52|170.36|167.56|170.36|167.56|170.32|167.52|0
1649396320000|2022-04-08 05:38:40|170.32|167.52|170.28|167.48|170.32|167.52|170.28|167.48|0
1649396340000|2022-04-08 05:39:00|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1649396350000|2022-04-08 05:39:10|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649396360000|2022-04-08 05:39:20|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1649396370000|2022-04-08 05:39:30|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1649396380000|2022-04-08 05:39:40|170.28|167.48|170.19|167.39|170.28|167.48|170.19|167.39|0
1649396390000|2022-04-08 05:39:50|170.24|167.44|170.19|167.39|170.24|167.44|170.19|167.39|0
1649396400000|2022-04-08 05:40:00|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649396410000|2022-04-08 05:40:10|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1649396420000|2022-04-08 05:40:20|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649396450000|2022-04-08 05:40:50|170.19|167.39|170.36|167.56|170.36|167.56|170.19|167.39|0
1649396460000|2022-04-08 05:41:00|170.44|167.64|170.44|167.64|170.44|167.64|170.4|167.6|0
1649396470000|2022-04-08 05:41:10|170.4|167.6|170.44|167.64|170.44|167.64|170.4|167.6|0
1649396490000|2022-04-08 05:41:30|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1649396530000|2022-04-08 05:42:10|170.44|167.64|170.36|167.56|170.44|167.64|170.36|167.56|0
1649396540000|2022-04-08 05:42:20|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649396550000|2022-04-08 05:42:30|170.24|167.44|170.28|167.48|170.28|167.48|170.24|167.44|0
1649396560000|2022-04-08 05:42:40|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1649396570000|2022-04-08 05:42:50|170.28|167.48|170.28|167.48|170.36|167.56|170.28|167.48|0
1649396580000|2022-04-08 05:43:00|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1649396620000|2022-04-08 05:43:40|170.28|167.48|170.24|167.44|170.28|167.48|170.24|167.44|0
1649396630000|2022-04-08 05:43:50|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1649396670000|2022-04-08 05:44:30|170.24|167.44|170.19|167.39|170.24|167.44|170.19|167.39|0
1649396690000|2022-04-08 05:44:50|170.15|167.35|170.11|167.31|170.15|167.35|170.11|167.31|0
1649396710000|2022-04-08 05:45:10|170.03|167.23|170.11|167.31|170.11|167.31|170.03|167.23|0
1649396720000|2022-04-08 05:45:20|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649396730000|2022-04-08 05:45:30|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649396740000|2022-04-08 05:45:40|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649396750000|2022-04-08 05:45:50|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649396760000|2022-04-08 05:46:00|170.03|167.23|169.94|167.14|170.03|167.23|169.94|167.14|0
1649396770000|2022-04-08 05:46:10|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649396800000|2022-04-08 05:46:40|169.94|167.14|169.78|166.98|169.94|167.14|169.78|166.98|0
1649396810000|2022-04-08 05:46:50|169.82|167.02|169.86|167.06|169.86|167.06|169.82|167.02|0
1649396830000|2022-04-08 05:47:10|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649396840000|2022-04-08 05:47:20|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1649396850000|2022-04-08 05:47:30|169.78|166.98|169.94|167.14|169.94|167.14|169.78|166.98|0
1649396860000|2022-04-08 05:47:40|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649396870000|2022-04-08 05:47:50|169.94|167.14|169.9|167.1|169.94|167.14|169.9|167.1|0
1649396880000|2022-04-08 05:48:00|169.94|167.14|170.11|167.31|170.11|167.31|169.94|167.14|0
1649396910000|2022-04-08 05:48:30|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649396930000|2022-04-08 05:48:50|169.99|167.19|169.94|167.14|170.03|167.23|169.94|167.14|0
1649396940000|2022-04-08 05:49:00|169.86|167.06|169.86|167.06|169.94|167.14|169.86|167.06|0
1649396950000|2022-04-08 05:49:10|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649396960000|2022-04-08 05:49:20|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1649396970000|2022-04-08 05:49:30|169.74|166.94|169.78|166.98|169.78|166.98|169.74|166.94|0
1649396990000|2022-04-08 05:49:50|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1649397000000|2022-04-08 05:50:00|169.78|166.98|169.86|167.06|169.9|167.1|169.78|166.98|0
1649397010000|2022-04-08 05:50:10|169.74|166.94|169.7|166.9|169.74|166.94|169.7|166.9|0
1649397020000|2022-04-08 05:50:20|169.78|166.98|169.74|166.94|169.78|166.98|169.74|166.94|0
1649397030000|2022-04-08 05:50:30|169.7|166.9|169.86|167.06|169.86|167.06|169.7|166.9|0
1649397040000|2022-04-08 05:50:40|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649397050000|2022-04-08 05:50:50|169.69|166.89|169.69|166.89|169.69|166.89|169.69|166.89|0
1649397060000|2022-04-08 05:51:00|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1649397070000|2022-04-08 05:51:10|169.69|166.89|169.69|166.89|169.69|166.89|169.69|166.89|0
1649397080000|2022-04-08 05:51:20|169.61|166.81|169.66|166.86|169.66|166.86|169.61|166.81|0
1649397090000|2022-04-08 05:51:30|169.61|166.81|169.53|166.73|169.61|166.81|169.53|166.73|0
1649397100000|2022-04-08 05:51:40|169.45|166.65|169.28|166.48|169.45|166.65|169.28|166.48|0
1649397110000|2022-04-08 05:51:50|169.2|166.4|169.28|166.48|169.28|166.48|169.2|166.4|0
1649397120000|2022-04-08 05:52:00|169.12|166.32|169.12|166.32|169.2|166.4|169.12|166.32|0
1649397130000|2022-04-08 05:52:10|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1649397140000|2022-04-08 05:52:20|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1649397150000|2022-04-08 05:52:30|169.37|166.57|169.28|166.48|169.37|166.57|169.28|166.48|0
1649397160000|2022-04-08 05:52:40|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1649397170000|2022-04-08 05:52:50|169.2|166.4|169.28|166.48|169.33|166.53|169.2|166.4|0
1649397180000|2022-04-08 05:53:00|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1649397190000|2022-04-08 05:53:10|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1649397210000|2022-04-08 05:53:30|169.12|166.32|169.2|166.4|169.2|166.4|169.12|166.32|0
1649397230000|2022-04-08 05:53:50|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1649397240000|2022-04-08 05:54:00|169.2|166.4|169.2|166.4|169.2|166.4|169.2|166.4|0
1649397260000|2022-04-08 05:54:20|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1649397270000|2022-04-08 05:54:30|169.2|166.4|169.28|166.48|169.28|166.48|169.2|166.4|0
1649397280000|2022-04-08 05:54:40|169.2|166.4|169.28|166.48|169.28|166.48|169.2|166.4|0
1649397300000|2022-04-08 05:55:00|169.32|166.52|169.28|166.48|169.36|166.56|169.28|166.48|0
1649397310000|2022-04-08 05:55:10|169.2|166.4|169.28|166.48|169.28|166.48|169.2|166.4|0
1649397320000|2022-04-08 05:55:20|169.2|166.4|169.04|166.24|169.2|166.4|169.04|166.24|0
1649397330000|2022-04-08 05:55:30|168.87|166.07|168.79|165.99|168.87|166.07|168.71|165.91|0
1649397340000|2022-04-08 05:55:40|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1649397350000|2022-04-08 05:55:50|168.83|166.03|168.83|166.03|168.83|166.03|168.83|166.03|0
1649397360000|2022-04-08 05:56:00|168.87|166.07|168.83|166.03|168.87|166.07|168.83|166.03|0
1649397370000|2022-04-08 05:56:10|168.87|166.07|168.79|165.99|168.87|166.07|168.71|165.91|0
1649397380000|2022-04-08 05:56:20|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1649397390000|2022-04-08 05:56:30|168.79|165.99|168.79|165.99|168.79|165.99|168.79|165.99|0
1649397410000|2022-04-08 05:56:50|168.87|166.07|168.79|165.99|168.87|166.07|168.79|165.99|0
1649397430000|2022-04-08 05:57:10|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1649397440000|2022-04-08 05:57:20|168.87|166.07|168.83|166.03|168.87|166.07|168.83|166.03|0
1649397450000|2022-04-08 05:57:30|168.79|165.99|168.87|166.07|168.87|166.07|168.79|165.99|0
1649397460000|2022-04-08 05:57:40|168.95|166.15|168.95|166.15|169.03|166.23|168.95|166.15|0
1649397470000|2022-04-08 05:57:50|168.87|166.07|168.87|166.07|168.95|166.15|168.87|166.07|0
1649397480000|2022-04-08 05:58:00|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1649397490000|2022-04-08 05:58:10|168.99|166.19|168.95|166.15|168.99|166.19|168.87|166.07|0
1649397500000|2022-04-08 05:58:20|168.99|166.19|168.95|166.15|168.99|166.19|168.87|166.07|0
1649397510000|2022-04-08 05:58:30|168.91|166.11|168.95|166.15|168.95|166.15|168.91|166.11|0
1649397520000|2022-04-08 05:58:40|168.87|166.07|168.87|166.07|168.87|166.07|168.83|166.03|0
1649397530000|2022-04-08 05:58:50|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1649397550000|2022-04-08 05:59:10|169.03|166.23|169.12|166.32|169.12|166.32|169.03|166.23|0
1649397560000|2022-04-08 05:59:20|169.03|166.23|169.12|166.32|169.12|166.32|169.03|166.23|0
1649397570000|2022-04-08 05:59:30|169.03|166.23|168.99|166.19|169.03|166.23|168.95|166.15|0
1649397580000|2022-04-08 05:59:40|169.03|166.23|169.12|166.32|169.12|166.32|169.03|166.23|0
1649397590000|2022-04-08 05:59:50|169.08|166.28|169.03|166.23|169.12|166.32|169.03|166.23|0
1649397600000|2022-04-08 06:00:00|168.95|166.15|168.95|166.15|168.95|166.15|168.79|165.99|0
1649397610000|2022-04-08 06:00:10|168.79|165.99|168.83|166.03|168.83|166.03|168.79|165.99|0
1649397620000|2022-04-08 06:00:20|168.79|165.99|168.71|165.91|168.79|165.99|168.71|165.91|0
1649397630000|2022-04-08 06:00:30|168.62|165.82|168.62|165.82|168.71|165.91|168.62|165.82|0
1649397640000|2022-04-08 06:00:40|168.67|165.87|168.71|165.91|168.71|165.91|168.67|165.87|0
1649397650000|2022-04-08 06:00:50|168.67|165.87|168.62|165.82|168.67|165.87|168.62|165.82|0
1649397660000|2022-04-08 06:01:00|168.71|165.91|168.62|165.82|168.71|165.91|168.62|165.82|0
1649397700000|2022-04-08 06:01:40|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1649397710000|2022-04-08 06:01:50|168.62|165.82|168.54|165.74|168.62|165.82|168.54|165.74|0
1649397720000|2022-04-08 06:02:00|168.46|165.66|168.62|165.82|168.62|165.82|168.46|165.66|0
1649397730000|2022-04-08 06:02:10|168.54|165.74|168.62|165.82|168.62|165.82|168.54|165.74|0
1649397740000|2022-04-08 06:02:20|168.58|165.78|168.79|165.99|168.79|165.99|168.58|165.78|0
1649397750000|2022-04-08 06:02:30|168.7|165.9|168.87|166.07|168.87|166.07|168.7|165.9|0
1649397760000|2022-04-08 06:02:40|168.95|166.15|168.95|166.15|168.95|166.15|168.91|166.11|0
1649397770000|2022-04-08 06:02:50|169.03|166.23|169.03|166.23|169.03|166.23|168.99|166.19|0
1649397780000|2022-04-08 06:03:00|168.95|166.15|168.95|166.15|169.03|166.23|168.95|166.15|0
1649397790000|2022-04-08 06:03:10|168.87|166.07|168.79|165.99|168.87|166.07|168.79|165.99|0
1649397800000|2022-04-08 06:03:20|168.75|165.95|168.75|165.95|168.79|165.99|168.7|165.9|0
1649397810000|2022-04-08 06:03:30|168.87|166.07|169.03|166.23|169.03|166.23|168.87|166.07|0
1649397820000|2022-04-08 06:03:40|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1649397830000|2022-04-08 06:03:50|169.2|166.4|169.28|166.48|169.28|166.48|169.2|166.4|0
1649397840000|2022-04-08 06:04:00|169.36|166.56|169.44|166.64|169.44|166.64|169.36|166.56|0
1649397850000|2022-04-08 06:04:10|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649397860000|2022-04-08 06:04:20|169.4|166.6|169.44|166.64|169.44|166.64|169.4|166.6|0
1649397870000|2022-04-08 06:04:30|169.52|166.72|169.44|166.64|169.52|166.72|169.44|166.64|0
1649397880000|2022-04-08 06:04:40|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649397900000|2022-04-08 06:05:00|169.32|166.52|169.28|166.48|169.36|166.56|169.28|166.48|0
1649397910000|2022-04-08 06:05:10|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1649397920000|2022-04-08 06:05:20|169.11|166.31|169.03|166.23|169.11|166.31|169.03|166.23|0
1649397930000|2022-04-08 06:05:30|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1649397950000|2022-04-08 06:05:50|168.99|166.19|169.03|166.23|169.03|166.23|168.99|166.19|0
1649397970000|2022-04-08 06:06:10|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1649397990000|2022-04-08 06:06:30|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1649398000000|2022-04-08 06:06:40|168.99|166.19|169.03|166.23|169.03|166.23|168.99|166.19|0
1649398010000|2022-04-08 06:06:50|168.95|166.15|169.03|166.23|169.03|166.23|168.95|166.15|0
1649398020000|2022-04-08 06:07:00|168.95|166.15|169.11|166.31|169.11|166.31|168.95|166.15|0
1649398040000|2022-04-08 06:07:20|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1649398050000|2022-04-08 06:07:30|169.11|166.31|169.07|166.27|169.11|166.31|169.03|166.23|0
1649398060000|2022-04-08 06:07:40|169.03|166.23|168.95|166.15|169.03|166.23|168.87|166.07|0
1649398080000|2022-04-08 06:08:00|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1649398090000|2022-04-08 06:08:10|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1649398120000|2022-04-08 06:08:40|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1649398140000|2022-04-08 06:09:00|168.7|165.9|168.58|165.78|168.7|165.9|168.58|165.78|0
1649398150000|2022-04-08 06:09:10|168.54|165.74|168.62|165.82|168.62|165.82|168.54|165.74|0
1649398160000|2022-04-08 06:09:20|168.54|165.74|168.46|165.66|168.54|165.74|168.46|165.66|0
1649398170000|2022-04-08 06:09:30|168.54|165.74|168.46|165.66|168.54|165.74|168.46|165.66|0
1649398180000|2022-04-08 06:09:40|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649398190000|2022-04-08 06:09:50|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1649398200000|2022-04-08 06:10:00|167.96|165.16|168.05|165.25|168.05|165.25|167.96|165.16|0
1649398210000|2022-04-08 06:10:10|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1649398220000|2022-04-08 06:10:20|168.21|165.41|168.13|165.33|168.21|165.41|168.13|165.33|0
1649398230000|2022-04-08 06:10:30|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1649398250000|2022-04-08 06:10:50|168.13|165.33|168.21|165.41|168.21|165.41|168.13|165.33|0
1649398260000|2022-04-08 06:11:00|168.25|165.45|168.29|165.49|168.29|165.49|168.25|165.45|0
1649398270000|2022-04-08 06:11:10|168.25|165.45|168.29|165.49|168.29|165.49|168.25|165.45|0
1649398280000|2022-04-08 06:11:20|168.37|165.57|168.45|165.65|168.45|165.65|168.37|165.57|0
1649398290000|2022-04-08 06:11:30|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1649398300000|2022-04-08 06:11:40|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649398310000|2022-04-08 06:11:50|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1649398320000|2022-04-08 06:12:00|168.37|165.57|168.41|165.61|168.41|165.61|168.37|165.57|0
1649398330000|2022-04-08 06:12:10|168.45|165.65|168.45|165.65|168.45|165.65|168.41|165.61|0
1649398340000|2022-04-08 06:12:20|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1649398350000|2022-04-08 06:12:30|168.37|165.57|168.54|165.74|168.54|165.74|168.37|165.57|0
1649398360000|2022-04-08 06:12:40|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649398370000|2022-04-08 06:12:50|168.5|165.7|168.5|165.7|168.53|165.73|168.5|165.7|0
1649398380000|2022-04-08 06:13:00|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1649398390000|2022-04-08 06:13:10|168.5|165.7|168.45|165.65|168.5|165.7|168.45|165.65|0
1649398400000|2022-04-08 06:13:20|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1649398410000|2022-04-08 06:13:30|168.7|165.9|168.78|165.98|168.78|165.98|168.7|165.9|0
1649398420000|2022-04-08 06:13:40|168.82|166.02|168.86|166.06|168.86|166.06|168.82|166.02|0
1649398430000|2022-04-08 06:13:50|168.94|166.14|168.94|166.14|168.99|166.19|168.94|166.14|0
1649398440000|2022-04-08 06:14:00|168.99|166.19|168.99|166.19|169.03|166.23|168.99|166.19|0
1649398450000|2022-04-08 06:14:10|168.94|166.14|168.94|166.14|168.94|166.14|168.94|166.14|0
1649398460000|2022-04-08 06:14:20|168.86|166.06|168.86|166.06|168.94|166.14|168.86|166.06|0
1649398470000|2022-04-08 06:14:30|168.94|166.14|168.86|166.06|168.94|166.14|168.86|166.06|0
1649398480000|2022-04-08 06:14:40|168.9|166.1|168.86|166.06|168.9|166.1|168.86|166.06|0
1649398490000|2022-04-08 06:14:50|168.74|165.94|168.7|165.9|168.74|165.94|168.7|165.9|0
1649398510000|2022-04-08 06:15:10|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1649398530000|2022-04-08 06:15:30|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1649398540000|2022-04-08 06:15:40|168.82|166.02|168.78|165.98|168.82|166.02|168.78|165.98|0
1649398550000|2022-04-08 06:15:50|168.86|166.06|168.78|165.98|168.86|166.06|168.78|165.98|0
1649398560000|2022-04-08 06:16:00|168.86|166.06|168.86|166.06|168.86|166.06|168.82|166.02|0
1649398570000|2022-04-08 06:16:10|168.74|165.94|168.53|165.73|168.74|165.94|168.53|165.73|0
1649398580000|2022-04-08 06:16:20|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649398590000|2022-04-08 06:16:30|168.29|165.49|168.37|165.57|168.37|165.57|168.29|165.49|0
1649398600000|2022-04-08 06:16:40|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649398630000|2022-04-08 06:17:10|168.58|165.78|168.61|165.81|168.61|165.81|168.58|165.78|0
1649398650000|2022-04-08 06:17:30|168.57|165.77|168.61|165.81|168.61|165.81|168.57|165.77|0
1649398670000|2022-04-08 06:17:50|168.57|165.77|168.61|165.81|168.61|165.81|168.57|165.77|0
1649398680000|2022-04-08 06:18:00|168.57|165.77|168.37|165.57|168.57|165.77|168.37|165.57|0
1649398690000|2022-04-08 06:18:10|168.33|165.53|168.29|165.49|168.33|165.53|168.29|165.49|0
1649398700000|2022-04-08 06:18:20|168.25|165.45|168.21|165.41|168.25|165.45|168.21|165.41|0
1649398710000|2022-04-08 06:18:30|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1649398720000|2022-04-08 06:18:40|167.96|165.16|168|165.2|168|165.2|167.96|165.16|0
1649398730000|2022-04-08 06:18:50|167.96|165.16|167.96|165.16|168|165.2|167.96|165.16|0
1649398740000|2022-04-08 06:19:00|168|165.2|168.04|165.24|168.04|165.24|168|165.2|0
1649398750000|2022-04-08 06:19:10|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1649398760000|2022-04-08 06:19:20|168.17|165.37|168.2|165.4|168.2|165.4|168.17|165.37|0
1649398770000|2022-04-08 06:19:30|168.37|165.57|168.29|165.49|168.37|165.57|168.29|165.49|0
1649398780000|2022-04-08 06:19:40|168.37|165.57|168.33|165.53|168.37|165.57|168.33|165.53|0
1649398790000|2022-04-08 06:19:50|168.37|165.57|168.45|165.65|168.45|165.65|168.37|165.57|0
1649398800000|2022-04-08 06:20:00|168.53|165.73|167.66|164.86|168.53|165.73|167.66|164.86|0
1649398810000|2022-04-08 06:20:10|167.7|164.9|167.66|164.86|167.7|164.9|167.66|164.86|0
1649398820000|2022-04-08 06:20:20|167.7|164.9|167.62|164.82|167.74|164.94|167.62|164.82|0
1649398830000|2022-04-08 06:20:30|167.58|164.78|167.58|164.78|167.58|164.78|167.58|164.78|0
1649398840000|2022-04-08 06:20:40|167.62|164.82|167.7|164.9|167.7|164.9|167.62|164.82|0
1649398860000|2022-04-08 06:21:00|167.62|164.82|167.54|164.74|167.62|164.82|167.54|164.74|0
1649398870000|2022-04-08 06:21:10|167.46|164.66|167.46|164.66|167.46|164.66|167.46|164.66|0
1649398890000|2022-04-08 06:21:30|167.54|164.74|167.42|164.62|167.54|164.74|167.42|164.62|0
1649398900000|2022-04-08 06:21:40|167.37|164.57|167.37|164.57|167.37|164.57|167.37|164.57|0
1649398910000|2022-04-08 06:21:50|167.29|164.49|167.37|164.57|167.37|164.57|167.29|164.49|0
1649398920000|2022-04-08 06:22:00|167.29|164.49|167.29|164.49|167.37|164.57|167.29|164.49|0
1649398930000|2022-04-08 06:22:10|167.21|164.41|167.29|164.49|167.37|164.57|167.21|164.41|0
1649398940000|2022-04-08 06:22:20|167.21|164.41|167.29|164.49|167.29|164.49|167.21|164.41|0
1649398960000|2022-04-08 06:22:40|167.13|164.33|167.05|164.25|167.13|164.33|167.05|164.25|0
1649398970000|2022-04-08 06:22:50|167.09|164.29|167.13|164.33|167.13|164.33|167.09|164.29|0
1649398980000|2022-04-08 06:23:00|167.09|164.29|167.13|164.33|167.13|164.33|167.09|164.29|0
1649398990000|2022-04-08 06:23:10|167.21|164.41|167.13|164.33|167.21|164.41|167.13|164.33|0
1649399000000|2022-04-08 06:23:20|167.09|164.29|167.05|164.25|167.13|164.33|167.05|164.25|0
1649399010000|2022-04-08 06:23:30|166.97|164.17|166.88|164.08|167.01|164.21|166.88|164.08|0
1649399020000|2022-04-08 06:23:40|166.8|164|166.72|163.92|166.8|164|166.72|163.92|0
1649399030000|2022-04-08 06:23:50|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1649399040000|2022-04-08 06:24:00|166.72|163.92|166.48|163.68|166.72|163.92|166.48|163.68|0
1649399050000|2022-04-08 06:24:10|166.56|163.76|166.6|163.8|166.6|163.8|166.56|163.76|0
1649399060000|2022-04-08 06:24:20|166.56|163.76|166.56|163.76|166.56|163.76|166.56|163.76|0
1649399070000|2022-04-08 06:24:30|166.64|163.84|166.64|163.84|166.68|163.88|166.64|163.84|0
1649399080000|2022-04-08 06:24:40|166.56|163.76|166.36|163.56|166.56|163.76|166.36|163.56|0
1649399090000|2022-04-08 06:24:50|166.28|163.48|166.23|163.43|166.28|163.48|166.23|163.43|0
1649399100000|2022-04-08 06:25:00|166.31|163.51|166.23|163.43|166.31|163.51|166.23|163.43|0
1649399110000|2022-04-08 06:25:10|166.31|163.51|166.4|163.6|166.4|163.6|166.31|163.51|0
1649399130000|2022-04-08 06:25:30|166.52|163.72|166.48|163.68|166.52|163.72|166.48|163.68|0
1649399140000|2022-04-08 06:25:40|166.4|163.6|166.48|163.68|166.48|163.68|166.4|163.6|0
1649399170000|2022-04-08 06:26:10|166.56|163.76|166.48|163.68|166.56|163.76|166.48|163.68|0
1649399180000|2022-04-08 06:26:20|166.39|163.59|166.31|163.51|166.39|163.59|166.31|163.51|0
1649399190000|2022-04-08 06:26:30|166.27|163.47|166.31|163.51|166.31|163.51|166.23|163.43|0
1649399200000|2022-04-08 06:26:40|166.23|163.43|166.23|163.43|166.27|163.47|166.23|163.43|0
1649399210000|2022-04-08 06:26:50|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1649399220000|2022-04-08 06:27:00|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1649399230000|2022-04-08 06:27:10|166.31|163.51|166.23|163.43|166.31|163.51|166.23|163.43|0
1649399250000|2022-04-08 06:27:30|166.92|164.12|166.76|163.96|166.92|164.12|166.76|163.96|0
1649399260000|2022-04-08 06:27:40|166.68|163.88|166.92|164.12|166.92|164.12|166.68|163.88|0
1649399270000|2022-04-08 06:27:50|165.84|163.04|166.01|163.21|166.01|163.21|165.84|163.04|0
1649399280000|2022-04-08 06:28:00|166.51|163.71|166.22|163.42|166.51|163.71|166.22|163.42|0
1649399290000|2022-04-08 06:28:10|166.42|163.62|166.54|163.74|166.54|163.74|166.42|163.62|0
1649399300000|2022-04-08 06:28:20|166.46|163.66|166.54|163.74|166.54|163.74|166.46|163.66|0
1649399310000|2022-04-08 06:28:30|166.42|163.62|166.46|163.66|166.46|163.66|166.38|163.58|0
1649399320000|2022-04-08 06:28:40|166.54|163.74|166.63|163.83|166.63|163.83|166.54|163.74|0
1649399330000|2022-04-08 06:28:50|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1649399340000|2022-04-08 06:29:00|166.79|163.99|166.79|163.99|166.79|163.99|166.71|163.91|0
1649399350000|2022-04-08 06:29:10|166.71|163.91|166.71|163.91|166.71|163.91|166.67|163.87|0
1649399360000|2022-04-08 06:29:20|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1649399370000|2022-04-08 06:29:30|166.71|163.91|166.79|163.99|166.79|163.99|166.71|163.91|0
1649399380000|2022-04-08 06:29:40|166.87|164.07|166.87|164.07|166.95|164.15|166.87|164.07|0
1649399390000|2022-04-08 06:29:50|166.79|163.99|166.95|164.15|166.95|164.15|166.79|163.99|0
1649399400000|2022-04-08 06:30:00|166.87|164.07|166.83|164.03|166.87|164.07|166.83|164.03|0
1649399410000|2022-04-08 06:30:10|166.71|163.91|166.79|163.99|166.87|164.07|166.71|163.91|0
1649399430000|2022-04-08 06:30:30|166.83|164.03|166.87|164.07|166.87|164.07|166.83|164.03|0
1649399450000|2022-04-08 06:30:50|166.83|164.03|166.79|163.99|166.83|164.03|166.79|163.99|0
1649399460000|2022-04-08 06:31:00|166.75|163.95|166.62|163.82|166.75|163.95|166.62|163.82|0
1649399480000|2022-04-08 06:31:20|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1649399490000|2022-04-08 06:31:30|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1649399500000|2022-04-08 06:31:40|166.71|163.91|166.75|163.95|166.75|163.95|166.71|163.91|0
1649399510000|2022-04-08 06:31:50|166.71|163.91|166.79|163.99|166.79|163.99|166.71|163.91|0
1649399520000|2022-04-08 06:32:00|166.71|163.91|166.75|163.95|166.79|163.99|166.71|163.91|0
1649399530000|2022-04-08 06:32:10|166.79|163.99|166.79|163.99|166.79|163.99|166.79|163.99|0
1649399550000|2022-04-08 06:32:30|166.7|163.9|166.67|163.87|166.7|163.9|166.67|163.87|0
1649399560000|2022-04-08 06:32:40|166.54|163.74|166.46|163.66|166.58|163.78|166.46|163.66|0
1649399570000|2022-04-08 06:32:50|166.5|163.7|166.54|163.74|166.54|163.74|166.5|163.7|0
1649399580000|2022-04-08 06:33:00|166.5|163.7|166.5|163.7|166.54|163.74|166.5|163.7|0
1649399590000|2022-04-08 06:33:10|166.46|163.66|166.54|163.74|166.54|163.74|166.46|163.66|0
1649399600000|2022-04-08 06:33:20|166.62|163.82|166.54|163.74|166.62|163.82|166.54|163.74|0
1649399610000|2022-04-08 06:33:30|166.58|163.78|166.54|163.74|166.58|163.78|166.54|163.74|0
1649399620000|2022-04-08 06:33:40|166.5|163.7|166.38|163.58|166.5|163.7|166.38|163.58|0
1649399630000|2022-04-08 06:33:50|166.46|163.66|166.3|163.5|166.46|163.66|166.3|163.5|0
1649399640000|2022-04-08 06:34:00|166.22|163.42|166.22|163.42|166.22|163.42|166.22|163.42|0
1649399650000|2022-04-08 06:34:10|166.3|163.5|166.38|163.58|166.38|163.58|166.3|163.5|0
1649399660000|2022-04-08 06:34:20|166.42|163.62|166.38|163.58|166.42|163.62|166.38|163.58|0
1649399680000|2022-04-08 06:34:40|166.3|163.5|166.38|163.58|166.38|163.58|166.3|163.5|0
1649399690000|2022-04-08 06:34:50|166.3|163.5|166.3|163.5|166.38|163.58|166.3|163.5|0
1649399700000|2022-04-08 06:35:00|166.38|163.58|166.46|163.66|166.46|163.66|166.38|163.58|0
1649399710000|2022-04-08 06:35:10|166.62|163.82|166.62|163.82|166.66|163.86|166.62|163.82|0
1649399720000|2022-04-08 06:35:20|166.54|163.74|166.54|163.74|166.54|163.74|166.46|163.66|0
1649399730000|2022-04-08 06:35:30|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1649399740000|2022-04-08 06:35:40|166.54|163.74|166.62|163.82|166.62|163.82|166.54|163.74|0
1649399750000|2022-04-08 06:35:50|166.54|163.74|166.5|163.7|166.54|163.74|166.46|163.66|0
1649399760000|2022-04-08 06:36:00|166.54|163.74|166.62|163.82|166.62|163.82|166.54|163.74|0
1649399770000|2022-04-08 06:36:10|166.54|163.74|166.46|163.66|166.54|163.74|166.46|163.66|0
1649399780000|2022-04-08 06:36:20|166.54|163.74|166.38|163.58|166.54|163.74|166.38|163.58|0
1649399800000|2022-04-08 06:36:40|166.22|163.42|166.3|163.5|166.3|163.5|166.22|163.42|0
1649399810000|2022-04-08 06:36:50|166.26|163.46|166.13|163.33|166.26|163.46|166.13|163.33|0
1649399820000|2022-04-08 06:37:00|165.97|163.17|165.97|163.17|165.97|163.17|165.97|163.17|0
1649399830000|2022-04-08 06:37:10|165.93|163.13|165.89|163.09|165.97|163.17|165.89|163.09|0
1649399840000|2022-04-08 06:37:20|165.97|163.17|166.05|163.25|166.05|163.25|165.97|163.17|0
1649399850000|2022-04-08 06:37:30|165.93|163.13|165.97|163.17|165.97|163.17|165.93|163.13|0
1649399860000|2022-04-08 06:37:40|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1649399870000|2022-04-08 06:37:50|165.97|163.17|166.13|163.33|166.13|163.33|165.97|163.17|0
1649399880000|2022-04-08 06:38:00|166.22|163.42|166.3|163.5|166.3|163.5|166.22|163.42|0
1649399890000|2022-04-08 06:38:10|166.54|163.74|166.46|163.66|166.54|163.74|166.46|163.66|0
1649399900000|2022-04-08 06:38:20|166.3|163.5|166.46|163.66|166.46|163.66|166.3|163.5|0
1649399910000|2022-04-08 06:38:30|166.42|163.62|166.46|163.66|166.46|163.66|166.38|163.58|0
1649399920000|2022-04-08 06:38:40|166.54|163.74|166.54|163.74|166.54|163.74|166.54|163.74|0
1649399930000|2022-04-08 06:38:50|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1649399940000|2022-04-08 06:39:00|166.66|163.86|166.62|163.82|166.66|163.86|166.62|163.82|0
1649399950000|2022-04-08 06:39:10|166.7|163.9|166.62|163.82|166.7|163.9|166.62|163.82|0
1649399960000|2022-04-08 06:39:20|166.7|163.9|166.7|163.9|166.7|163.9|166.7|163.9|0
1649399970000|2022-04-08 06:39:30|166.78|163.98|166.78|163.98|166.86|164.06|166.78|163.98|0
1649399980000|2022-04-08 06:39:40|166.7|163.9|166.74|163.94|166.74|163.94|166.7|163.9|0
1649399990000|2022-04-08 06:39:50|166.7|163.9|166.7|163.9|166.7|163.9|166.7|163.9|0
1649400000000|2022-04-08 06:40:00|166.78|163.98|166.7|163.9|166.86|164.06|166.7|163.9|0
1649400010000|2022-04-08 06:40:10|166.74|163.94|166.86|164.06|166.86|164.06|166.74|163.94|0
1649400020000|2022-04-08 06:40:20|166.94|164.14|167.03|164.23|167.03|164.23|166.94|164.14|0
1649400030000|2022-04-08 06:40:30|167.11|164.31|167.07|164.27|167.11|164.31|167.07|164.27|0
1649400040000|2022-04-08 06:40:40|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1649400050000|2022-04-08 06:40:50|167.11|164.31|167.11|164.31|167.11|164.31|167.11|164.31|0
1649400060000|2022-04-08 06:41:00|167.19|164.39|167.19|164.39|167.19|164.39|167.19|164.39|0
1649400070000|2022-04-08 06:41:10|167.11|164.31|167.11|164.31|167.11|164.31|167.11|164.31|0
1649400090000|2022-04-08 06:41:30|167.19|164.39|167.19|164.39|167.19|164.39|167.19|164.39|0
1649400100000|2022-04-08 06:41:40|167.23|164.43|167.27|164.47|167.27|164.47|167.23|164.43|0
1649400110000|2022-04-08 06:41:50|167.35|164.55|167.43|164.63|167.43|164.63|167.35|164.55|0
1649400120000|2022-04-08 06:42:00|167.35|164.55|167.43|164.63|167.43|164.63|167.35|164.55|0
1649400130000|2022-04-08 06:42:10|167.35|164.55|167.35|164.55|167.35|164.55|167.35|164.55|0
1649400140000|2022-04-08 06:42:20|167.43|164.63|167.35|164.55|167.43|164.63|167.35|164.55|0
1649400150000|2022-04-08 06:42:30|167.27|164.47|167.19|164.39|167.27|164.47|167.11|164.31|0
1649400160000|2022-04-08 06:42:40|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1649400170000|2022-04-08 06:42:50|167.27|164.47|167.35|164.55|167.35|164.55|167.27|164.47|0
1649400180000|2022-04-08 06:43:00|167.43|164.63|167.43|164.63|167.47|164.67|167.43|164.63|0
1649400190000|2022-04-08 06:43:10|167.35|164.55|167.35|164.55|167.35|164.55|167.35|164.55|0
1649400200000|2022-04-08 06:43:20|167.27|164.47|167.27|164.47|167.35|164.55|167.27|164.47|0
1649400210000|2022-04-08 06:43:30|167.19|164.39|167.11|164.31|167.19|164.39|167.11|164.31|0
1649400230000|2022-04-08 06:43:50|167.02|164.22|166.94|164.14|167.02|164.22|166.94|164.14|0
1649400240000|2022-04-08 06:44:00|166.86|164.06|166.82|164.02|166.86|164.06|166.82|164.02|0
1649400250000|2022-04-08 06:44:10|166.78|163.98|166.78|163.98|166.86|164.06|166.78|163.98|0
1649400260000|2022-04-08 06:44:20|166.86|164.06|166.78|163.98|166.86|164.06|166.78|163.98|0
1649400270000|2022-04-08 06:44:30|166.7|163.9|166.74|163.94|166.74|163.94|166.7|163.9|0
1649400280000|2022-04-08 06:44:40|166.7|163.9|166.7|163.9|166.7|163.9|166.7|163.9|0
1649400290000|2022-04-08 06:44:50|166.66|163.86|166.7|163.9|166.7|163.9|166.66|163.86|0
1649400300000|2022-04-08 06:45:00|166.78|163.98|166.86|164.06|166.86|164.06|166.78|163.98|0
1649400310000|2022-04-08 06:45:10|166.9|164.1|166.98|164.18|166.98|164.18|166.9|164.1|0
1649400320000|2022-04-08 06:45:20|167.02|164.22|166.98|164.18|167.02|164.22|166.94|164.14|0
1649400330000|2022-04-08 06:45:30|166.94|164.14|166.94|164.14|166.98|164.18|166.94|164.14|0
1649400340000|2022-04-08 06:45:40|167.02|164.22|166.94|164.14|167.02|164.22|166.94|164.14|0
1649400350000|2022-04-08 06:45:50|167.02|164.22|166.78|163.98|167.02|164.22|166.78|163.98|0
1649400380000|2022-04-08 06:46:20|166.82|164.02|166.86|164.06|166.86|164.06|166.82|164.02|0
1649400390000|2022-04-08 06:46:30|166.82|164.02|166.86|164.06|166.86|164.06|166.78|163.98|0
1649400410000|2022-04-08 06:46:50|166.78|163.98|166.78|163.98|166.78|163.98|166.74|163.94|0
1649400420000|2022-04-08 06:47:00|166.74|163.94|166.86|164.06|166.86|164.06|166.74|163.94|0
1649400430000|2022-04-08 06:47:10|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1649400440000|2022-04-08 06:47:20|166.74|163.94|166.7|163.9|166.74|163.94|166.7|163.9|0
1649400450000|2022-04-08 06:47:30|166.66|163.86|166.62|163.82|166.66|163.86|166.62|163.82|0
1649400460000|2022-04-08 06:47:40|166.53|163.73|166.58|163.78|166.58|163.78|166.53|163.73|0
1649400470000|2022-04-08 06:47:50|166.53|163.73|166.53|163.73|166.53|163.73|166.53|163.73|0
1649400480000|2022-04-08 06:48:00|166.41|163.61|166.45|163.65|166.45|163.65|166.37|163.57|0
1649400490000|2022-04-08 06:48:10|166.37|163.57|166.37|163.57|166.37|163.57|166.29|163.49|0
1649400500000|2022-04-08 06:48:20|166.33|163.53|166.37|163.57|166.37|163.57|166.33|163.53|0
1649400510000|2022-04-08 06:48:30|166.29|163.49|166.29|163.49|166.29|163.49|166.29|163.49|0
1649400520000|2022-04-08 06:48:40|166.37|163.57|166.49|163.69|166.49|163.69|166.37|163.57|0
1649400530000|2022-04-08 06:48:50|166.7|163.9|166.61|163.81|166.78|163.98|166.61|163.81|0
1649400540000|2022-04-08 06:49:00|166.53|163.73|166.7|163.9|166.7|163.9|166.53|163.73|0
1649400550000|2022-04-08 06:49:10|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1649400560000|2022-04-08 06:49:20|166.7|163.9|166.61|163.81|166.7|163.9|166.61|163.81|0
1649400570000|2022-04-08 06:49:30|166.53|163.73|166.45|163.65|166.61|163.81|166.45|163.65|0
1649400580000|2022-04-08 06:49:40|166.41|163.61|166.37|163.57|166.41|163.61|166.37|163.57|0
1649400590000|2022-04-08 06:49:50|166.45|163.65|166.45|163.65|166.45|163.65|166.37|163.57|0
1649400600000|2022-04-08 06:50:00|166.37|163.57|166.45|163.65|166.45|163.65|166.37|163.57|0
1649400610000|2022-04-08 06:50:10|166.49|163.69|166.49|163.69|166.49|163.69|166.49|163.69|0
1649400620000|2022-04-08 06:50:20|166.45|163.65|166.45|163.65|166.49|163.69|166.45|163.65|0
1649400630000|2022-04-08 06:50:30|166.37|163.57|166.37|163.57|166.45|163.65|166.37|163.57|0
1649400640000|2022-04-08 06:50:40|166.41|163.61|166.37|163.57|166.41|163.61|166.37|163.57|0
1649400650000|2022-04-08 06:50:50|166.21|163.41|166.21|163.41|166.21|163.41|166.21|163.41|0
1649400660000|2022-04-08 06:51:00|166.13|163.33|166.17|163.37|166.21|163.41|166.13|163.33|0
1649400670000|2022-04-08 06:51:10|166.21|163.41|166.13|163.33|166.21|163.41|166.13|163.33|0
1649400680000|2022-04-08 06:51:20|166.21|163.41|166.21|163.41|166.21|163.41|166.21|163.41|0
1649400690000|2022-04-08 06:51:30|166.17|163.37|166.29|163.49|166.29|163.49|166.17|163.37|0
1649400700000|2022-04-08 06:51:40|166.21|163.41|166.29|163.49|166.29|163.49|166.21|163.41|0
1649400710000|2022-04-08 06:51:50|166.21|163.41|166.29|163.49|166.29|163.49|166.21|163.41|0
1649400720000|2022-04-08 06:52:00|166.21|163.41|166.33|163.53|166.33|163.53|166.21|163.41|0
1649400730000|2022-04-08 06:52:10|166.37|163.57|166.45|163.65|166.45|163.65|166.37|163.57|0
1649400740000|2022-04-08 06:52:20|166.53|163.73|166.05|163.25|166.53|163.73|166.05|163.25|0
1649400750000|2022-04-08 06:52:30|166.04|163.24|165.96|163.16|166.04|163.24|165.96|163.16|0
1649400760000|2022-04-08 06:52:40|165.88|163.08|165.93|163.13|165.93|163.13|165.88|163.08|0
1649400770000|2022-04-08 06:52:50|165.88|163.08|165.88|163.08|165.88|163.08|165.84|163.04|0
1649400780000|2022-04-08 06:53:00|165.8|163|165.88|163.08|165.88|163.08|165.8|163|0
1649400810000|2022-04-08 06:53:30|165.8|163|165.64|162.84|165.8|163|165.56|162.76|0
1649400820000|2022-04-08 06:53:40|165.72|162.92|165.72|162.92|165.72|162.92|165.72|162.92|0
1649400830000|2022-04-08 06:53:50|165.8|163|165.72|162.92|165.8|163|165.72|162.92|0
1649400840000|2022-04-08 06:54:00|165.8|163|165.64|162.84|165.8|163|165.64|162.84|0
1649400850000|2022-04-08 06:54:10|165.56|162.76|165.56|162.76|165.64|162.84|165.56|162.76|0
1649400860000|2022-04-08 06:54:20|165.64|162.84|165.64|162.84|165.64|162.84|165.64|162.84|0
1649400870000|2022-04-08 06:54:30|165.72|162.92|165.8|163|165.8|163|165.72|162.92|0
1649400880000|2022-04-08 06:54:40|165.88|163.08|165.88|163.08|165.88|163.08|165.88|163.08|0
1649400890000|2022-04-08 06:54:50|165.8|163|165.8|163|165.8|163|165.8|163|0
1649400900000|2022-04-08 06:55:00|165.72|162.92|165.8|163|165.8|163|165.72|162.92|0
1649400910000|2022-04-08 06:55:10|165.72|162.92|165.72|162.92|165.72|162.92|165.72|162.92|0
1649400930000|2022-04-08 06:55:30|165.64|162.84|165.64|162.84|165.64|162.84|165.64|162.84|0
1649400940000|2022-04-08 06:55:40|165.56|162.76|165.56|162.76|165.64|162.84|165.56|162.76|0
1649400950000|2022-04-08 06:55:50|165.64|162.84|165.64|162.84|165.64|162.84|165.64|162.84|0
1649400960000|2022-04-08 06:56:00|165.8|163|165.64|162.84|165.8|163|165.64|162.84|0
1649400970000|2022-04-08 06:56:10|165.72|162.92|165.56|162.76|165.72|162.92|165.56|162.76|0
1649400980000|2022-04-08 06:56:20|165.64|162.84|165.56|162.76|165.64|162.84|165.56|162.76|0
1649401000000|2022-04-08 06:56:40|165.64|162.84|165.64|162.84|165.64|162.84|165.64|162.84|0
1649401010000|2022-04-08 06:56:50|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1649401020000|2022-04-08 06:57:00|165.48|162.68|165.56|162.76|165.56|162.76|165.48|162.68|0
1649401040000|2022-04-08 06:57:20|165.6|162.8|165.64|162.84|165.64|162.84|165.6|162.8|0
1649401050000|2022-04-08 06:57:30|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1649401060000|2022-04-08 06:57:40|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1649401070000|2022-04-08 06:57:50|165.52|162.72|165.56|162.76|165.56|162.76|165.52|162.72|0
1649401080000|2022-04-08 06:58:00|165.48|162.68|165.48|162.68|165.48|162.68|165.48|162.68|0
1649401090000|2022-04-08 06:58:10|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1649401100000|2022-04-08 06:58:20|165.15|162.35|165.23|162.43|165.23|162.43|165.15|162.35|0
1649401110000|2022-04-08 06:58:30|165.19|162.39|165.23|162.43|165.23|162.43|165.19|162.39|0
1649401130000|2022-04-08 06:58:50|165.31|162.51|165.56|162.76|165.56|162.76|165.31|162.51|0
1649401140000|2022-04-08 06:59:00|165.64|162.84|165.64|162.84|165.64|162.84|165.56|162.76|0
1649401160000|2022-04-08 06:59:20|165.6|162.8|165.56|162.76|165.64|162.84|165.56|162.76|0
1649401170000|2022-04-08 06:59:30|165.64|162.84|165.64|162.84|165.64|162.84|165.64|162.84|0
1649401180000|2022-04-08 06:59:40|165.56|162.76|165.47|162.67|165.56|162.76|165.47|162.67|0
1649401190000|2022-04-08 06:59:50|165.52|162.72|165.52|162.72|165.52|162.72|165.47|162.67|0
1649401200000|2022-04-08 07:00:00|165.47|162.67|165.76|162.96|165.8|163|165.47|162.67|0
1649401210000|2022-04-08 07:00:10|165.8|163|165.31|162.51|165.8|163|165.31|162.51|0
1649401220000|2022-04-08 07:00:20|165.39|162.59|165.8|163|165.8|163|165.39|162.59|0
1649401230000|2022-04-08 07:00:30|165.72|162.92|165.88|163.08|165.88|163.08|165.72|162.92|0
1649401240000|2022-04-08 07:00:40|165.8|163|165.96|163.16|165.96|163.16|165.8|163|0
1649401250000|2022-04-08 07:00:50|165.8|163|165.72|162.92|165.8|163|165.72|162.92|0
1649401260000|2022-04-08 07:01:00|165.8|163|165.72|162.92|165.88|163.08|165.72|162.92|0
1649401270000|2022-04-08 07:01:10|165.8|163|165.68|162.88|165.8|163|165.68|162.88|0
1649401280000|2022-04-08 07:01:20|165.64|162.84|165.55|162.75|165.64|162.84|165.39|162.59|0
1649401290000|2022-04-08 07:01:30|165.64|162.84|165.64|162.84|165.64|162.84|165.47|162.67|0
1649401300000|2022-04-08 07:01:40|165.55|162.75|165.72|162.92|165.72|162.92|165.55|162.75|0
1649401310000|2022-04-08 07:01:50|165.76|162.96|165.72|162.92|165.76|162.96|165.68|162.88|0
1649401320000|2022-04-08 07:02:00|165.64|162.84|165.55|162.75|165.64|162.84|165.55|162.75|0
1649401330000|2022-04-08 07:02:10|165.64|162.84|165.47|162.67|165.64|162.84|165.47|162.67|0
1649401340000|2022-04-08 07:02:20|165.55|162.75|165.63|162.83|165.63|162.83|165.55|162.75|0
1649401350000|2022-04-08 07:02:30|165.72|162.92|165.63|162.83|165.72|162.92|165.63|162.83|0
1649401360000|2022-04-08 07:02:40|165.8|163|165.8|163|165.88|163.08|165.8|163|0
1649401370000|2022-04-08 07:02:50|165.88|163.08|165.88|163.08|165.96|163.16|165.88|163.08|0
1649401380000|2022-04-08 07:03:00|165.96|163.16|165.88|163.08|165.96|163.16|165.88|163.08|0
1649401390000|2022-04-08 07:03:10|165.96|163.16|166.28|163.48|166.28|163.48|165.96|163.16|0
1649401400000|2022-04-08 07:03:20|166.32|163.52|166.44|163.64|166.44|163.64|166.32|163.52|0
1649401410000|2022-04-08 07:03:30|166.53|163.73|166.53|163.73|166.61|163.81|166.53|163.73|0
1649401420000|2022-04-08 07:03:40|166.36|163.56|166.28|163.48|166.36|163.56|166.28|163.48|0
1649401430000|2022-04-08 07:03:50|166.36|163.56|166.24|163.44|166.36|163.56|166.24|163.44|0
1649401440000|2022-04-08 07:04:00|166.36|163.56|166.36|163.56|166.44|163.64|166.36|163.56|0
1649401450000|2022-04-08 07:04:10|166.53|163.73|166.69|163.89|166.69|163.89|166.53|163.73|0
1649401460000|2022-04-08 07:04:20|166.81|164.01|166.89|164.09|166.89|164.09|166.77|163.97|0
1649401470000|2022-04-08 07:04:30|166.93|164.13|166.85|164.05|166.93|164.13|166.85|164.05|0
1649401480000|2022-04-08 07:04:40|166.77|163.97|166.69|163.89|166.77|163.97|166.69|163.89|0
1649401490000|2022-04-08 07:04:50|166.61|163.81|166.85|164.05|166.85|164.05|166.61|163.81|0
1649401500000|2022-04-08 07:05:00|166.69|164.29|166.65|164.25|166.73|164.33|166.65|164.25|0
1649401510000|2022-04-08 07:05:10|166.69|164.29|166.77|164.37|166.77|164.37|166.69|164.29|0
1649401520000|2022-04-08 07:05:20|166.89|164.49|167.06|164.66|167.14|164.74|166.89|164.49|0
1649401530000|2022-04-08 07:05:30|166.97|164.57|166.89|164.49|166.97|164.57|166.89|164.49|0
1649401540000|2022-04-08 07:05:40|166.81|164.41|166.89|164.49|166.89|164.49|166.81|164.41|0
1649401550000|2022-04-08 07:05:50|166.97|164.57|166.89|164.49|166.97|164.57|166.89|164.49|0
1649401560000|2022-04-08 07:06:00|166.81|164.41|166.97|164.57|167.06|164.66|166.81|164.41|0
1649401570000|2022-04-08 07:06:10|167.06|164.66|167.22|164.82|167.22|164.82|166.97|164.57|0
1649401580000|2022-04-08 07:06:20|167.38|164.98|167.46|165.06|167.46|165.06|167.38|164.98|0
1649401590000|2022-04-08 07:06:30|167.42|165.02|167.51|165.11|167.51|165.11|167.42|165.02|0
1649401600000|2022-04-08 07:06:40|167.46|165.06|167.46|165.06|167.51|165.11|167.46|165.06|0
1649401610000|2022-04-08 07:06:50|167.51|165.11|167.46|165.06|167.51|165.11|167.46|165.06|0
1649401620000|2022-04-08 07:07:00|167.54|165.14|167.46|165.06|167.54|165.14|167.46|165.06|0
1649401630000|2022-04-08 07:07:10|167.06|164.66|166.97|164.57|167.06|164.66|166.97|164.57|0
1649401640000|2022-04-08 07:07:20|167.06|164.66|166.97|164.57|167.06|164.66|166.97|164.57|0
1649401650000|2022-04-08 07:07:30|167.06|164.66|166.81|164.41|167.06|164.66|166.81|164.41|0
1649401660000|2022-04-08 07:07:40|166.73|164.33|166.73|164.33|166.89|164.49|166.73|164.33|0
1649401670000|2022-04-08 07:07:50|166.89|164.49|166.89|164.49|166.97|164.57|166.89|164.49|0
1649401680000|2022-04-08 07:08:00|166.85|164.45|166.81|164.41|166.89|164.49|166.81|164.41|0
1649401690000|2022-04-08 07:08:10|166.89|164.49|166.85|164.45|166.89|164.49|166.85|164.45|0
1649401700000|2022-04-08 07:08:20|166.89|164.49|166.81|164.41|166.89|164.49|166.81|164.41|0
1649401710000|2022-04-08 07:08:30|166.65|164.25|166.32|163.92|166.65|164.25|166.32|163.92|0
1649401720000|2022-04-08 07:08:40|166.24|163.84|166.24|163.84|166.24|163.84|166.24|163.84|0
1649401730000|2022-04-08 07:08:50|166.32|163.92|166.24|163.84|166.32|163.92|166.24|163.84|0
1649401740000|2022-04-08 07:09:00|166.32|163.92|166.4|164|166.48|164.08|166.32|163.92|0
1649401750000|2022-04-08 07:09:10|166.65|164.25|166.73|164.33|166.73|164.33|166.65|164.25|0
1649401760000|2022-04-08 07:09:20|166.65|164.25|166.48|164.08|166.65|164.25|166.48|164.08|0
1649401770000|2022-04-08 07:09:30|166.57|164.17|166.57|164.17|166.65|164.25|166.57|164.17|0
1649401780000|2022-04-08 07:09:40|166.65|164.25|166.4|164|166.65|164.25|166.4|164|0
1649401790000|2022-04-08 07:09:50|166.48|164.08|166.65|164.25|166.65|164.25|166.48|164.08|0
1649401800000|2022-04-08 07:10:00|166.57|164.17|166.73|164.33|166.73|164.33|166.57|164.17|0
1649401810000|2022-04-08 07:10:10|166.81|164.41|166.73|164.33|166.81|164.41|166.73|164.33|0
1649401820000|2022-04-08 07:10:20|166.65|164.25|166.65|164.25|166.73|164.33|166.65|164.25|0
1649401830000|2022-04-08 07:10:30|166.57|164.17|166.16|163.76|166.57|164.17|166.16|163.76|0
1649401840000|2022-04-08 07:10:40|166.08|163.68|165.92|163.52|166.08|163.68|165.92|163.52|0
1649401850000|2022-04-08 07:10:50|166|163.6|165.83|163.43|166|163.6|165.83|163.43|0
1649401860000|2022-04-08 07:11:00|166.04|163.64|166.08|163.68|166.08|163.68|166.04|163.64|0
1649401870000|2022-04-08 07:11:10|166.12|163.72|166.16|163.76|166.16|163.76|166.12|163.72|0
1649401880000|2022-04-08 07:11:20|166.12|163.72|166.2|163.8|166.2|163.8|166.12|163.72|0
1649401890000|2022-04-08 07:11:30|166.24|163.84|166.16|163.76|166.24|163.84|166.16|163.76|0
1649401900000|2022-04-08 07:11:40|166.12|163.72|166.08|163.68|166.12|163.72|166.08|163.68|0
1649401910000|2022-04-08 07:11:50|166.12|163.72|166.08|163.68|166.12|163.72|166|163.6|0
1649401920000|2022-04-08 07:12:00|165.92|163.52|165.83|163.43|165.92|163.52|165.75|163.35|0
1649401930000|2022-04-08 07:12:10|165.8|163.4|165.92|163.52|165.92|163.52|165.8|163.4|0
1649401940000|2022-04-08 07:12:20|165.83|163.43|165.8|163.4|165.83|163.43|165.75|163.35|0
1649401950000|2022-04-08 07:12:30|165.75|163.35|165.63|163.23|165.75|163.35|165.59|163.19|0
1649401960000|2022-04-08 07:12:40|165.67|163.27|165.67|163.27|165.67|163.27|165.67|163.27|0
1649401970000|2022-04-08 07:12:50|165.75|163.35|165.67|163.27|165.75|163.35|165.63|163.23|0
1649401980000|2022-04-08 07:13:00|165.75|163.35|165.83|163.43|165.83|163.43|165.75|163.35|0
1649401990000|2022-04-08 07:13:10|165.91|163.51|165.67|163.27|165.91|163.51|165.67|163.27|0
1649402010000|2022-04-08 07:13:30|165.71|163.31|165.63|163.23|165.75|163.35|165.63|163.23|0
1649402020000|2022-04-08 07:13:40|165.67|163.27|165.55|163.15|165.67|163.27|165.55|163.15|0
1649402030000|2022-04-08 07:13:50|165.63|163.23|165.55|163.15|165.63|163.23|165.55|163.15|0
1649402040000|2022-04-08 07:14:00|165.51|163.11|165.51|163.11|165.51|163.11|165.43|163.03|0
1649402050000|2022-04-08 07:14:10|165.43|163.03|165.51|163.11|165.51|163.11|165.43|163.03|0
1649402060000|2022-04-08 07:14:20|165.59|163.19|165.55|163.15|165.59|163.19|165.51|163.11|0
1649402070000|2022-04-08 07:14:30|165.51|163.11|165.43|163.03|165.51|163.11|165.39|162.99|0
1649402080000|2022-04-08 07:14:40|165.39|162.99|165.43|163.03|165.51|163.11|165.39|162.99|0
1649402090000|2022-04-08 07:14:50|165.51|163.11|165.67|163.27|165.67|163.27|165.51|163.11|0
1649402100000|2022-04-08 07:15:00|165.63|163.23|165.79|163.39|165.79|163.39|165.59|163.19|0
1649402110000|2022-04-08 07:15:10|165.75|163.35|166.04|163.64|166.04|163.64|165.75|163.35|0
1649402120000|2022-04-08 07:15:20|166.16|163.76|166.4|164|166.4|164|166.08|163.68|0
1649402130000|2022-04-08 07:15:30|166.52|164.12|166.48|164.08|166.56|164.16|166.48|164.08|0
1649402140000|2022-04-08 07:15:40|166.44|164.04|166.4|164|166.48|164.08|166.4|164|0
1649402150000|2022-04-08 07:15:50|166.48|164.08|166.4|164|166.48|164.08|166.4|164|0
1649402160000|2022-04-08 07:16:00|166.36|163.96|166.64|164.24|166.64|164.24|166.24|163.84|0
1649402170000|2022-04-08 07:16:10|166.81|164.41|166.72|164.32|166.89|164.49|166.72|164.32|0
1649402180000|2022-04-08 07:16:20|166.81|164.41|166.56|164.16|166.81|164.41|166.56|164.16|0
1649402190000|2022-04-08 07:16:30|166.64|164.24|166.64|164.24|166.64|164.24|166.64|164.24|0
1649402200000|2022-04-08 07:16:40|166.72|164.32|166.56|164.16|166.72|164.32|166.56|164.16|0
1649402210000|2022-04-08 07:16:50|166.6|164.2|166.64|164.24|166.64|164.24|166.6|164.2|0
1649402220000|2022-04-08 07:17:00|166.56|164.16|166.48|164.08|166.56|164.16|166.48|164.08|0
1649402230000|2022-04-08 07:17:10|166.4|164|166.44|164.04|166.48|164.08|166.4|164|0
1649402240000|2022-04-08 07:17:20|166.4|164|166.48|164.08|166.48|164.08|166.4|164|0
1649402250000|2022-04-08 07:17:30|166.6|164.2|166.56|164.16|166.6|164.2|166.56|164.16|0
1649402260000|2022-04-08 07:17:40|166.72|164.32|166.56|164.16|166.72|164.32|166.56|164.16|0
1649402270000|2022-04-08 07:17:50|166.48|164.08|166.56|164.16|166.56|164.16|166.48|164.08|0
1649402280000|2022-04-08 07:18:00|166.64|164.24|166.56|164.16|166.64|164.24|166.52|164.12|0
1649402290000|2022-04-08 07:18:10|166.48|164.08|166.56|164.16|166.64|164.24|166.48|164.08|0
1649402300000|2022-04-08 07:18:20|166.64|164.24|166.56|164.16|166.64|164.24|166.56|164.16|0
1649402310000|2022-04-08 07:18:30|166.48|164.08|166.48|164.08|166.48|164.08|166.48|164.08|0
1649402320000|2022-04-08 07:18:40|166.4|164|166.36|163.96|166.4|164|166.32|163.92|0
1649402330000|2022-04-08 07:18:50|166.32|163.92|166.24|163.84|166.32|163.92|166.07|163.67|0
1649402340000|2022-04-08 07:19:00|166.15|163.75|166.15|163.75|166.15|163.75|166.07|163.67|0
1649402360000|2022-04-08 07:19:20|166.07|163.67|166.07|163.67|166.12|163.72|166.07|163.67|0
1649402370000|2022-04-08 07:19:30|166.12|163.72|166.07|163.67|166.12|163.72|165.99|163.59|0
1649402380000|2022-04-08 07:19:40|165.91|163.51|165.95|163.55|165.99|163.59|165.91|163.51|0
1649402390000|2022-04-08 07:19:50|165.99|163.59|166.07|163.67|166.15|163.75|165.99|163.59|0
1649402400000|2022-04-08 07:20:00|166.03|163.63|166.07|163.67|166.07|163.67|165.91|163.51|0
1649402410000|2022-04-08 07:20:10|166.15|163.75|166.28|163.88|166.28|163.88|166.15|163.75|0
1649402420000|2022-04-08 07:20:20|166.15|163.75|166.07|163.67|166.15|163.75|166.03|163.63|0
1649402430000|2022-04-08 07:20:30|165.99|163.59|166.07|163.67|166.07|163.67|165.99|163.59|0
1649402440000|2022-04-08 07:20:40|166.11|163.71|166.11|163.71|166.15|163.75|166.11|163.71|0
1649402450000|2022-04-08 07:20:50|165.99|163.59|165.99|163.59|166.03|163.63|165.99|163.59|0
1649402460000|2022-04-08 07:21:00|165.91|163.51|165.75|163.35|165.91|163.51|165.67|163.27|0
1649402470000|2022-04-08 07:21:10|165.71|163.31|165.75|163.35|165.75|163.35|165.71|163.31|0
1649402480000|2022-04-08 07:21:20|165.67|163.27|165.42|163.02|165.67|163.27|165.42|163.02|0
1649402490000|2022-04-08 07:21:30|165.51|163.11|165.51|163.11|165.51|163.11|165.51|163.11|0
1649402500000|2022-04-08 07:21:40|165.42|163.02|165.34|162.94|165.42|163.02|165.34|162.94|0
1649402510000|2022-04-08 07:21:50|165.02|162.62|165.1|162.7|165.18|162.78|165.02|162.62|0
1649402520000|2022-04-08 07:22:00|165.18|162.78|165.18|162.78|165.18|162.78|165.18|162.78|0
1649402530000|2022-04-08 07:22:10|165.1|162.7|165.1|162.7|165.1|162.7|165.1|162.7|0
1649402540000|2022-04-08 07:22:20|164.98|162.58|165.26|162.86|165.26|162.86|164.98|162.58|0
1649402550000|2022-04-08 07:22:30|165.34|162.94|165.34|162.94|165.34|162.94|165.26|162.86|0
1649402560000|2022-04-08 07:22:40|165.42|163.02|165.42|163.02|165.42|163.02|165.42|163.02|0
1649402570000|2022-04-08 07:22:50|165.5|163.1|165.55|163.15|165.67|163.27|165.5|163.1|0
1649402580000|2022-04-08 07:23:00|165.59|163.19|165.67|163.27|165.67|163.27|165.59|163.19|0
1649402590000|2022-04-08 07:23:10|165.59|163.19|165.71|163.31|165.75|163.35|165.59|163.19|0
1649402600000|2022-04-08 07:23:20|165.67|163.27|165.75|163.35|165.75|163.35|165.67|163.27|0
1649402610000|2022-04-08 07:23:30|165.67|163.27|165.18|162.78|165.67|163.27|165.1|162.7|0
1649402620000|2022-04-08 07:23:40|165.26|162.86|165.26|162.86|165.26|162.86|165.26|162.86|0
1649402630000|2022-04-08 07:23:50|165.34|162.94|165.34|162.94|165.34|162.94|165.26|162.86|0
1649402640000|2022-04-08 07:24:00|165.3|162.9|165.3|162.9|165.3|162.9|165.3|162.9|0
1649402650000|2022-04-08 07:24:10|165.42|163.02|165.71|163.31|165.71|163.31|165.42|163.02|0
1649402660000|2022-04-08 07:24:20|165.75|163.35|165.75|163.35|165.75|163.35|165.67|163.27|0
1649402670000|2022-04-08 07:24:30|165.67|163.27|165.71|163.31|165.71|163.31|165.67|163.27|0
1649402680000|2022-04-08 07:24:40|165.75|163.35|165.91|163.51|165.91|163.51|165.75|163.35|0
1649402690000|2022-04-08 07:24:50|165.87|163.47|165.87|163.47|165.87|163.47|165.83|163.43|0
1649402700000|2022-04-08 07:25:00|165.91|163.51|165.83|163.43|165.91|163.51|165.83|163.43|0
1649402710000|2022-04-08 07:25:10|165.91|163.51|165.91|163.51|165.91|163.51|165.91|163.51|0
1649402720000|2022-04-08 07:25:20|165.99|163.59|166.15|163.75|166.15|163.75|165.91|163.51|0
1649402730000|2022-04-08 07:25:30|166.23|163.83|166.23|163.83|166.23|163.83|166.15|163.75|0
1649402740000|2022-04-08 07:25:40|166.15|163.75|166.03|163.63|166.15|163.75|166.03|163.63|0
1649402750000|2022-04-08 07:25:50|166.11|163.71|166.23|163.83|166.23|163.83|166.11|163.71|0
1649402760000|2022-04-08 07:26:00|166.31|163.91|166.23|163.83|166.31|163.91|166.15|163.75|0
1649402770000|2022-04-08 07:26:10|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1649402780000|2022-04-08 07:26:20|166.11|163.71|166.15|163.75|166.19|163.79|166.11|163.71|0
1649402790000|2022-04-08 07:26:30|166.07|163.67|166.15|163.75|166.15|163.75|166.07|163.67|0
1649402800000|2022-04-08 07:26:40|166.03|163.63|165.99|163.59|166.07|163.67|165.99|163.59|0
1649402810000|2022-04-08 07:26:50|165.91|163.51|165.83|163.43|165.91|163.51|165.83|163.43|0
1649402820000|2022-04-08 07:27:00|165.71|163.31|165.63|163.23|165.79|163.39|165.63|163.23|0
1649402830000|2022-04-08 07:27:10|165.58|163.18|165.63|163.23|165.63|163.23|165.58|163.18|0
1649402840000|2022-04-08 07:27:20|165.83|163.43|165.95|163.55|165.95|163.55|165.83|163.43|0
1649402850000|2022-04-08 07:27:30|165.99|163.59|166.07|163.67|166.07|163.67|165.99|163.59|0
1649402860000|2022-04-08 07:27:40|166.15|163.75|166.23|163.83|166.23|163.83|166.15|163.75|0
1649402870000|2022-04-08 07:27:50|166.27|163.87|166.23|163.83|166.27|163.87|166.23|163.83|0
1649402880000|2022-04-08 07:28:00|165.91|163.51|166.39|163.99|166.39|163.99|165.91|163.51|0
1649402890000|2022-04-08 07:28:10|166.35|163.95|166.31|163.91|166.35|163.95|166.31|163.91|0
1649402900000|2022-04-08 07:28:20|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1649402910000|2022-04-08 07:28:30|166.15|163.75|166.07|163.67|166.15|163.75|166.07|163.67|0
1649402920000|2022-04-08 07:28:40|165.99|163.59|165.82|163.42|165.99|163.59|165.82|163.42|0
1649402930000|2022-04-08 07:28:50|165.87|163.47|165.91|163.51|165.91|163.51|165.82|163.42|0
1649402940000|2022-04-08 07:29:00|166.07|163.67|166.15|163.75|166.15|163.75|166.07|163.67|0
1649402950000|2022-04-08 07:29:10|166.07|163.67|166.15|163.75|166.23|163.83|166.07|163.67|0
1649402960000|2022-04-08 07:29:20|166.07|163.67|165.99|163.59|166.07|163.67|165.99|163.59|0
1649402970000|2022-04-08 07:29:30|165.91|163.51|165.99|163.59|165.99|163.59|165.82|163.42|0
1649402980000|2022-04-08 07:29:40|165.95|163.55|165.87|163.47|165.95|163.55|165.87|163.47|0
1649402990000|2022-04-08 07:29:50|165.91|163.51|165.91|163.51|165.95|163.55|165.91|163.51|0
1649403000000|2022-04-08 07:30:00|165.95|163.55|166.15|163.75|166.15|163.75|165.95|163.55|0
1649403010000|2022-04-08 07:30:10|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1649403020000|2022-04-08 07:30:20|166.11|163.71|166.47|164.07|166.47|164.07|166.11|163.71|0
1649403030000|2022-04-08 07:30:30|166.39|163.99|166.47|164.07|166.52|164.12|166.39|163.99|0
1649403040000|2022-04-08 07:30:40|166.55|164.15|166.47|164.07|166.55|164.15|166.47|164.07|0
1649403050000|2022-04-08 07:30:50|166.55|164.15|166.64|164.24|166.64|164.24|166.55|164.15|0
1649403060000|2022-04-08 07:31:00|166.76|164.36|166.64|164.24|166.76|164.36|166.64|164.24|0
1649403070000|2022-04-08 07:31:10|166.6|164.2|166.39|163.99|166.6|164.2|166.39|163.99|0
1649403080000|2022-04-08 07:31:20|166.35|163.95|166.47|164.07|166.47|164.07|166.35|163.95|0
1649403090000|2022-04-08 07:31:30|166.39|163.99|166.39|163.99|166.39|163.99|166.39|163.99|0
1649403100000|2022-04-08 07:31:40|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1649403110000|2022-04-08 07:31:50|166.43|164.03|166.39|163.99|166.43|164.03|166.39|163.99|0
1649403120000|2022-04-08 07:32:00|166.35|163.95|166.23|163.83|166.35|163.95|166.23|163.83|0
1649403130000|2022-04-08 07:32:10|166.31|163.91|166.23|163.83|166.31|163.91|166.23|163.83|0
1649403140000|2022-04-08 07:32:20|166.15|163.75|166.07|163.67|166.15|163.75|165.99|163.59|0
1649403150000|2022-04-08 07:32:30|166.15|163.75|166.07|163.67|166.15|163.75|166.07|163.67|0
1649403160000|2022-04-08 07:32:40|165.98|163.58|166.07|163.67|166.07|163.67|165.9|163.5|0
1649403170000|2022-04-08 07:32:50|165.98|163.58|165.9|163.5|165.98|163.58|165.9|163.5|0
1649403180000|2022-04-08 07:33:00|165.82|163.42|165.9|163.5|165.9|163.5|165.82|163.42|0
1649403190000|2022-04-08 07:33:10|165.86|163.46|165.86|163.46|165.86|163.46|165.86|163.46|0
1649403200000|2022-04-08 07:33:20|165.9|163.5|165.82|163.42|165.9|163.5|165.82|163.42|0
1649403210000|2022-04-08 07:33:30|165.78|163.38|165.74|163.34|165.78|163.38|165.74|163.34|0
1649403220000|2022-04-08 07:33:40|165.82|163.42|165.74|163.34|165.82|163.42|165.74|163.34|0
1649403230000|2022-04-08 07:33:50|165.78|163.38|165.82|163.42|165.82|163.42|165.74|163.34|0
1649403240000|2022-04-08 07:34:00|165.95|163.55|165.86|163.46|165.95|163.55|165.86|163.46|0
1649403250000|2022-04-08 07:34:10|165.9|163.5|165.9|163.5|165.9|163.5|165.86|163.46|0
1649403260000|2022-04-08 07:34:20|165.98|163.58|165.98|163.58|166.06|163.66|165.98|163.58|0
1649403270000|2022-04-08 07:34:30|165.9|163.5|166.03|163.63|166.03|163.63|165.9|163.5|0
1649403280000|2022-04-08 07:34:40|165.98|163.58|165.78|163.38|165.98|163.58|165.78|163.38|0
1649403290000|2022-04-08 07:34:50|165.82|163.42|165.9|163.5|165.9|163.5|165.82|163.42|0
1649403300000|2022-04-08 07:35:00|165.82|163.42|165.5|163.1|165.82|163.42|165.5|163.1|0
1649403310000|2022-04-08 07:35:10|165.58|163.18|165.66|163.26|165.66|163.26|165.58|163.18|0
1649403320000|2022-04-08 07:35:20|165.74|163.34|165.58|163.18|165.74|163.34|165.58|163.18|0
1649403330000|2022-04-08 07:35:30|165.5|163.1|165.5|163.1|165.54|163.14|165.5|163.1|0
1649403350000|2022-04-08 07:35:50|165.42|163.02|165.14|162.74|165.42|163.02|165.14|162.74|0
1649403360000|2022-04-08 07:36:00|165.17|162.77|165.5|163.1|165.5|163.1|165.17|162.77|0
1649403370000|2022-04-08 07:36:10|165.42|163.02|165.5|163.1|165.5|163.1|165.42|163.02|0
1649403380000|2022-04-08 07:36:20|165.42|163.02|165.74|163.34|165.74|163.34|165.42|163.02|0
1649403390000|2022-04-08 07:36:30|165.66|163.26|165.66|163.26|165.74|163.34|165.66|163.26|0
1649403400000|2022-04-08 07:36:40|165.62|163.22|165.58|163.18|165.66|163.26|165.58|163.18|0
1649403410000|2022-04-08 07:36:50|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1649403420000|2022-04-08 07:37:00|165.58|163.18|165.34|162.94|165.58|163.18|165.34|162.94|0
1649403430000|2022-04-08 07:37:10|165.33|162.93|165.33|162.93|165.33|162.93|165.25|162.85|0
1649403450000|2022-04-08 07:37:30|165.42|163.02|165.42|163.02|165.42|163.02|165.42|163.02|0
1649403460000|2022-04-08 07:37:40|165.33|162.93|165.17|162.77|165.33|162.93|165.17|162.77|0
1649403470000|2022-04-08 07:37:50|164.85|162.45|165.54|163.14|165.54|163.14|164.85|162.45|0
1649403480000|2022-04-08 07:38:00|165.62|163.22|165.14|162.74|165.62|163.22|165.14|162.74|0
1649403490000|2022-04-08 07:38:10|165.1|162.7|164.44|162.04|165.1|162.7|164.44|162.04|0
1649403510000|2022-04-08 07:38:30|164.52|162.12|164.44|162.04|164.52|162.12|164.44|162.04|0
1649403520000|2022-04-08 07:38:40|164.52|162.12|164.44|162.04|164.52|162.12|164.44|162.04|0
1649403530000|2022-04-08 07:38:50|164.6|162.2|164.56|162.16|164.6|162.2|164.56|162.16|0
1649403540000|2022-04-08 07:39:00|164.48|162.08|164.44|162.04|164.48|162.08|164.44|162.04|0
1649403550000|2022-04-08 07:39:10|164.52|162.12|164.6|162.2|164.6|162.2|164.52|162.12|0
1649403560000|2022-04-08 07:39:20|164.52|162.12|164.6|162.2|164.6|162.2|164.52|162.12|0
1649403570000|2022-04-08 07:39:30|164.44|162.04|164.44|162.04|164.44|162.04|164.44|162.04|0
1649403580000|2022-04-08 07:39:40|164.52|162.12|164.44|162.04|164.52|162.12|164.44|162.04|0
1649403590000|2022-04-08 07:39:50|164.52|162.12|164.52|162.12|164.52|162.12|164.44|162.04|0
1649403600000|2022-04-08 07:40:00|164.44|162.04|164.36|161.96|164.44|162.04|164.36|161.96|0
1649403610000|2022-04-08 07:40:10|164.44|162.04|164.44|162.04|164.44|162.04|164.36|161.96|0
1649403620000|2022-04-08 07:40:20|164.36|161.96|164.44|162.04|164.48|162.08|164.36|161.96|0
1649403640000|2022-04-08 07:40:40|164.48|162.08|164.36|161.96|164.48|162.08|164.36|161.96|0
1649403650000|2022-04-08 07:40:50|164.44|162.04|164.44|162.04|164.44|162.04|164.44|162.04|0
1649403660000|2022-04-08 07:41:00|164.36|161.96|164.44|162.04|164.44|162.04|164.36|161.96|0
1649403670000|2022-04-08 07:41:10|164.52|162.12|164.6|162.2|164.6|162.2|164.52|162.12|0
1649403680000|2022-04-08 07:41:20|164.76|162.36|164.76|162.36|164.76|162.36|164.68|162.28|0
1649403690000|2022-04-08 07:41:30|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1649403700000|2022-04-08 07:41:40|164.76|162.36|164.84|162.44|164.84|162.44|164.76|162.36|0
1649403710000|2022-04-08 07:41:50|165|162.6|164.76|162.36|165|162.6|164.76|162.36|0
1649403720000|2022-04-08 07:42:00|164.84|162.44|164.84|162.44|164.84|162.44|164.84|162.44|0
1649403730000|2022-04-08 07:42:10|164.76|162.36|164.6|162.2|164.76|162.36|164.6|162.2|0
1649403740000|2022-04-08 07:42:20|164.52|162.12|164.27|161.87|164.52|162.12|164.27|161.87|0
1649403750000|2022-04-08 07:42:30|164.35|161.95|164.35|161.95|164.35|161.95|164.35|161.95|0
1649403760000|2022-04-08 07:42:40|164.43|162.03|164.43|162.03|164.43|162.03|164.43|162.03|0
1649403770000|2022-04-08 07:42:50|164.35|161.95|164.35|161.95|164.35|161.95|164.35|161.95|0
1649403780000|2022-04-08 07:43:00|164.27|161.87|164.27|161.87|164.27|161.87|164.27|161.87|0
1649403790000|2022-04-08 07:43:10|164.35|161.95|164.43|162.03|164.43|162.03|164.35|161.95|0
1649403800000|2022-04-08 07:43:20|164.4|162|164.43|162.03|164.43|162.03|164.4|162|0
1649403810000|2022-04-08 07:43:30|164.51|162.11|164.51|162.11|164.51|162.11|164.48|162.08|0
1649403820000|2022-04-08 07:43:40|164.43|162.03|164.35|161.95|164.43|162.03|164.35|161.95|0
1649403830000|2022-04-08 07:43:50|164.27|161.87|164.19|161.79|164.27|161.87|164.19|161.79|0
1649403840000|2022-04-08 07:44:00|164.11|161.71|164.11|161.71|164.11|161.71|164.11|161.71|0
1649403850000|2022-04-08 07:44:10|164.19|161.79|164.35|161.95|164.35|161.95|164.19|161.79|0
1649403860000|2022-04-08 07:44:20|164.4|162|164.43|162.03|164.43|162.03|164.35|161.95|0
1649403870000|2022-04-08 07:44:30|164.35|161.95|164.43|162.03|164.43|162.03|164.35|161.95|0
1649403880000|2022-04-08 07:44:40|164.35|161.95|164.35|161.95|164.35|161.95|164.35|161.95|0
1649403890000|2022-04-08 07:44:50|164.27|161.87|164.31|161.91|164.35|161.95|164.27|161.87|0
1649403900000|2022-04-08 07:45:00|164.35|161.95|164.43|162.03|164.43|162.03|164.35|161.95|0
1649403910000|2022-04-08 07:45:10|164.67|162.27|164.92|162.52|164.92|162.52|164.67|162.27|0
1649403920000|2022-04-08 07:45:20|164.8|162.4|164.76|162.36|164.8|162.4|164.76|162.36|0
1649403930000|2022-04-08 07:45:30|164.92|162.52|165|162.6|165|162.6|164.92|162.52|0
1649403940000|2022-04-08 07:45:40|165.04|162.64|165.08|162.68|165.08|162.68|165.04|162.64|0
1649403950000|2022-04-08 07:45:50|165|162.6|165.08|162.68|165.08|162.68|165|162.6|0
1649403960000|2022-04-08 07:46:00|165.16|162.76|165.24|162.84|165.24|162.84|165.16|162.76|0
1649403970000|2022-04-08 07:46:10|165.32|162.92|165.28|162.88|165.32|162.92|165.28|162.88|0
1649403980000|2022-04-08 07:46:20|165.24|162.84|165.24|162.84|165.24|162.84|165.24|162.84|0
1649403990000|2022-04-08 07:46:30|165.08|162.68|165.2|162.8|165.2|162.8|165.08|162.68|0
1649404000000|2022-04-08 07:46:40|165.16|162.76|165.16|162.76|165.2|162.8|165.16|162.76|0
1649404010000|2022-04-08 07:46:50|165.24|162.84|165.24|162.84|165.24|162.84|165.2|162.8|0
1649404020000|2022-04-08 07:47:00|165.28|162.88|165.2|162.8|165.28|162.88|165.2|162.8|0
1649404030000|2022-04-08 07:47:10|165.24|162.84|165.32|162.92|165.32|162.92|165.24|162.84|0
1649404040000|2022-04-08 07:47:20|165.24|162.84|165.28|162.88|165.28|162.88|165.24|162.84|0
1649404050000|2022-04-08 07:47:30|165.24|162.84|165.32|162.92|165.32|162.92|165.24|162.84|0
1649404060000|2022-04-08 07:47:40|165.36|162.96|165.32|162.92|165.36|162.96|165.32|162.92|0
1649404070000|2022-04-08 07:47:50|165.28|162.88|165.28|162.88|165.28|162.88|165.28|162.88|0
1649404080000|2022-04-08 07:48:00|165.24|162.84|165.32|162.92|165.32|162.92|165.24|162.84|0
1649404090000|2022-04-08 07:48:10|165.24|162.84|165.16|162.76|165.24|162.84|165.12|162.72|0
1649404100000|2022-04-08 07:48:20|165.08|162.68|165.16|162.76|165.16|162.76|165.08|162.68|0
1649404120000|2022-04-08 07:48:40|165.24|162.84|165.2|162.8|165.24|162.84|165.16|162.76|0
1649404130000|2022-04-08 07:48:50|165.16|162.76|164.99|162.59|165.16|162.76|164.99|162.59|0
1649404140000|2022-04-08 07:49:00|165.08|162.68|165.04|162.64|165.08|162.68|165.04|162.64|0
1649404150000|2022-04-08 07:49:10|165.08|162.68|165.08|162.68|165.08|162.68|165.04|162.64|0
1649404160000|2022-04-08 07:49:20|164.99|162.59|164.96|162.56|165.08|162.68|164.96|162.56|0
1649404170000|2022-04-08 07:49:30|164.91|162.51|164.75|162.35|164.91|162.51|164.75|162.35|0
1649404180000|2022-04-08 07:49:40|164.67|162.27|164.75|162.35|164.75|162.35|164.67|162.27|0
1649404190000|2022-04-08 07:49:50|164.83|162.43|164.88|162.48|164.91|162.51|164.83|162.43|0
1649404200000|2022-04-08 07:50:00|164.83|162.43|164.75|162.35|164.83|162.43|164.75|162.35|0
1649404210000|2022-04-08 07:50:10|164.59|162.19|164.59|162.19|164.59|162.19|164.59|162.19|0
1649404220000|2022-04-08 07:50:20|164.67|162.27|164.67|162.27|164.67|162.27|164.51|162.11|0
1649404230000|2022-04-08 07:50:30|164.59|162.19|164.71|162.31|164.75|162.35|164.59|162.19|0
1649404240000|2022-04-08 07:50:40|164.75|162.35|164.51|162.11|164.75|162.35|164.51|162.11|0
1649404250000|2022-04-08 07:50:50|164.59|162.19|164.59|162.19|164.59|162.19|164.59|162.19|0
1649404260000|2022-04-08 07:51:00|164.63|162.23|164.43|162.03|164.67|162.27|164.43|162.03|0
1649404270000|2022-04-08 07:51:10|164.51|162.11|164.47|162.07|164.51|162.11|164.47|162.07|0
1649404280000|2022-04-08 07:51:20|164.43|162.03|164.47|162.07|164.47|162.07|164.43|162.03|0
1649404290000|2022-04-08 07:51:30|164.39|161.99|164.19|161.79|164.39|161.99|164.19|161.79|0
1649404300000|2022-04-08 07:51:40|164.11|161.71|164.11|161.71|164.11|161.71|164.11|161.71|0
1649404310000|2022-04-08 07:51:50|163.95|161.55|164.03|161.63|164.03|161.63|163.87|161.47|0
1649404320000|2022-04-08 07:52:00|164.11|161.71|163.95|161.55|164.11|161.71|163.95|161.55|0
1649404330000|2022-04-08 07:52:10|164.03|161.63|164.19|161.79|164.19|161.79|164.03|161.63|0
1649404340000|2022-04-08 07:52:20|164.11|161.71|164.19|161.79|164.19|161.79|164.11|161.71|0
1649404350000|2022-04-08 07:52:30|164.11|161.71|164.19|161.79|164.19|161.79|164.07|161.67|0
1649404360000|2022-04-08 07:52:40|164.27|161.87|164.51|162.11|164.51|162.11|164.27|161.87|0
1649404370000|2022-04-08 07:52:50|164.43|162.03|164.43|162.03|164.51|162.11|164.43|162.03|0
1649404380000|2022-04-08 07:53:00|164.35|161.95|164.39|161.99|164.39|161.99|164.35|161.95|0
1649404390000|2022-04-08 07:53:10|164.35|161.95|164.43|162.03|164.43|162.03|164.35|161.95|0
1649404400000|2022-04-08 07:53:20|164.39|161.99|164.31|161.91|164.39|161.99|164.31|161.91|0
1649404410000|2022-04-08 07:53:30|164.11|161.71|164.03|161.63|164.11|161.71|164.03|161.63|0
1649404420000|2022-04-08 07:53:40|163.71|161.31|163.87|161.47|163.87|161.47|163.71|161.31|0
1649404430000|2022-04-08 07:53:50|163.95|161.55|163.87|161.47|163.95|161.55|163.87|161.47|0
1649404440000|2022-04-08 07:54:00|163.95|161.55|164.03|161.63|164.11|161.71|163.95|161.55|0
1649404450000|2022-04-08 07:54:10|164.19|161.79|164.03|161.63|164.19|161.79|163.99|161.59|0
1649404460000|2022-04-08 07:54:20|164.07|161.67|164.11|161.71|164.11|161.71|164.07|161.67|0
1649404470000|2022-04-08 07:54:30|164.03|161.63|164.35|161.95|164.35|161.95|164.03|161.63|0
1649404480000|2022-04-08 07:54:40|164.27|161.87|164.35|161.95|164.35|161.95|164.19|161.79|0
1649404490000|2022-04-08 07:54:50|164.39|161.99|164.43|162.03|164.43|162.03|164.35|161.95|0
1649404500000|2022-04-08 07:55:00|164.35|161.95|164.35|161.95|164.43|162.03|164.35|161.95|0
1649404510000|2022-04-08 07:55:10|164.43|162.03|164.43|162.03|164.43|162.03|164.35|161.95|0
1649404520000|2022-04-08 07:55:20|164.35|161.95|164.43|162.03|164.51|162.11|164.35|161.95|0
1649404530000|2022-04-08 07:55:30|164.51|162.11|164.51|162.11|164.51|162.11|164.51|162.11|0
1649404540000|2022-04-08 07:55:40|164.35|161.95|164.35|161.95|164.35|161.95|164.35|161.95|0
1649404550000|2022-04-08 07:55:50|164.43|162.03|164.51|162.11|164.51|162.11|164.39|161.99|0
1649404560000|2022-04-08 07:56:00|164.43|162.03|164.51|162.11|164.51|162.11|164.43|162.03|0
1649404570000|2022-04-08 07:56:10|164.43|162.03|164.35|161.95|164.43|162.03|164.35|161.95|0
1649404580000|2022-04-08 07:56:20|164.43|162.03|164.27|161.87|164.43|162.03|164.27|161.87|0
1649404590000|2022-04-08 07:56:30|164.19|161.79|164.15|161.75|164.19|161.79|164.15|161.75|0
1649404600000|2022-04-08 07:56:40|164.11|161.71|164.11|161.71|164.11|161.71|164.11|161.71|0
1649404620000|2022-04-08 07:57:00|164.15|161.75|164.15|161.75|164.23|161.83|164.15|161.75|0
1649404630000|2022-04-08 07:57:10|164.19|161.79|164.11|161.71|164.19|161.79|164.11|161.71|0
1649404640000|2022-04-08 07:57:20|164.19|161.79|164.27|161.87|164.27|161.87|164.19|161.79|0
1649404650000|2022-04-08 07:57:30|164.35|161.95|164.35|161.95|164.35|161.95|164.35|161.95|0
1649404670000|2022-04-08 07:57:50|164.19|161.79|164.15|161.75|164.19|161.79|164.15|161.75|0
1649404680000|2022-04-08 07:58:00|164.1|161.7|164.02|161.62|164.1|161.7|164.02|161.62|0
1649404690000|2022-04-08 07:58:10|164.1|161.7|163.94|161.54|164.1|161.7|163.94|161.54|0
1649404700000|2022-04-08 07:58:20|164.02|161.62|164.02|161.62|164.02|161.62|164.02|161.62|0
1649404710000|2022-04-08 07:58:30|163.99|161.59|163.94|161.54|164.02|161.62|163.94|161.54|0
1649404720000|2022-04-08 07:58:40|163.91|161.51|164.02|161.62|164.02|161.62|163.91|161.51|0
1649404730000|2022-04-08 07:58:50|164.1|161.7|164.1|161.7|164.1|161.7|164.1|161.7|0
1649404740000|2022-04-08 07:59:00|164.18|161.78|164.26|161.86|164.26|161.86|164.15|161.75|0
1649404750000|2022-04-08 07:59:10|164.1|161.7|164.1|161.7|164.1|161.7|164.1|161.7|0
1649404760000|2022-04-08 07:59:20|164.15|161.75|164.07|161.67|164.15|161.75|164.02|161.62|0
1649404770000|2022-04-08 07:59:30|163.99|161.59|163.94|161.54|164.02|161.62|163.94|161.54|0
1649404780000|2022-04-08 07:59:40|163.86|161.46|163.94|161.54|163.94|161.54|163.86|161.46|0
1649404790000|2022-04-08 07:59:50|163.7|161.3|163.7|161.3|163.7|161.3|163.58|161.18|0
1649404800000|2022-04-08 08:00:00|163.78|161.38|163.66|161.26|163.78|161.38|163.66|161.26|0
1649404810000|2022-04-08 08:00:10|163.7|161.3|163.66|161.26|163.7|161.3|163.62|161.22|0
1649404820000|2022-04-08 08:00:20|163.7|161.3|163.7|161.3|163.78|161.38|163.7|161.3|0
1649404830000|2022-04-08 08:00:30|163.54|161.14|163.54|161.14|163.54|161.14|163.54|161.14|0
1649404840000|2022-04-08 08:00:40|163.5|161.1|163.46|161.06|163.54|161.14|163.46|161.06|0
1649404850000|2022-04-08 08:00:50|163.54|161.14|163.46|161.06|163.54|161.14|163.46|161.06|0
1649404860000|2022-04-08 08:01:00|163.38|160.98|163.3|160.9|163.38|160.98|163.14|160.74|0
1649404870000|2022-04-08 08:01:10|163.54|161.14|163.7|161.3|163.78|161.38|163.54|161.14|0
1649404880000|2022-04-08 08:01:20|163.78|161.38|163.7|161.3|163.78|161.38|163.7|161.3|0
1649404890000|2022-04-08 08:01:30|163.86|161.46|163.78|161.38|163.86|161.46|163.78|161.38|0
1649404900000|2022-04-08 08:01:40|163.7|161.3|163.62|161.22|163.7|161.3|163.62|161.22|0
1649404910000|2022-04-08 08:01:50|163.58|161.18|163.46|161.06|163.58|161.18|163.46|161.06|0
1649404920000|2022-04-08 08:02:00|163.5|161.1|163.62|161.22|163.62|161.22|163.5|161.1|0
1649404930000|2022-04-08 08:02:10|163.54|161.14|163.38|160.98|163.54|161.14|163.38|160.98|0
1649404940000|2022-04-08 08:02:20|163.5|161.1|163.58|161.18|163.58|161.18|163.5|161.1|0
1649404950000|2022-04-08 08:02:30|163.62|161.22|163.54|161.14|163.62|161.22|163.54|161.14|0
1649404960000|2022-04-08 08:02:40|163.62|161.22|163.62|161.22|163.62|161.22|163.54|161.14|0
1649404970000|2022-04-08 08:02:50|163.58|161.18|163.46|161.06|163.58|161.18|163.38|160.98|0
1649404980000|2022-04-08 08:03:00|163.38|160.98|163.38|160.98|163.38|160.98|163.3|160.9|0
1649404990000|2022-04-08 08:03:10|163.3|160.9|163.26|160.86|163.3|160.9|163.26|160.86|0
1649405000000|2022-04-08 08:03:20|163.14|160.74|163.22|160.82|163.22|160.82|163.14|160.74|0
1649405010000|2022-04-08 08:03:30|163.3|160.9|163.3|160.9|163.3|160.9|163.3|160.9|0
1649405020000|2022-04-08 08:03:40|163.38|160.98|163.3|160.9|163.38|160.98|163.3|160.9|0
1649405030000|2022-04-08 08:03:50|163.38|160.98|163.3|160.9|163.38|160.98|163.3|160.9|0
1649405040000|2022-04-08 08:04:00|163.34|160.94|163.46|161.06|163.46|161.06|163.3|160.9|0
1649405050000|2022-04-08 08:04:10|163.42|161.02|163.22|160.82|163.42|161.02|163.14|160.74|0
1649405060000|2022-04-08 08:04:20|163.14|160.74|163.14|160.74|163.22|160.82|163.14|160.74|0
1649405070000|2022-04-08 08:04:30|163.06|160.66|163.14|160.74|163.14|160.74|163.06|160.66|0
1649405080000|2022-04-08 08:04:40|163.22|160.82|162.82|160.42|163.22|160.82|162.82|160.42|0
1649405090000|2022-04-08 08:04:50|162.9|160.5|162.82|160.42|162.9|160.5|162.82|160.42|0
1649405100000|2022-04-08 08:05:00|162.74|160.34|162.9|160.5|162.9|160.5|162.74|160.34|0
1649405110000|2022-04-08 08:05:10|162.98|160.58|162.98|160.58|162.98|160.58|162.98|160.58|0
1649405120000|2022-04-08 08:05:20|162.9|160.5|162.9|160.5|162.98|160.58|162.9|160.5|0
1649405130000|2022-04-08 08:05:30|162.94|160.54|162.98|160.58|162.98|160.58|162.9|160.5|0
1649405140000|2022-04-08 08:05:40|163.14|160.74|162.98|160.58|163.14|160.74|162.98|160.58|0
1649405150000|2022-04-08 08:05:50|163.02|160.62|162.98|160.58|163.02|160.62|162.98|160.58|0
1649405160000|2022-04-08 08:06:00|162.9|160.5|162.9|160.5|162.9|160.5|162.86|160.46|0
1649405170000|2022-04-08 08:06:10|162.98|160.58|163.14|160.74|163.14|160.74|162.98|160.58|0
1649405180000|2022-04-08 08:06:20|163.1|160.7|163.14|160.74|163.14|160.74|163.06|160.66|0
1649405190000|2022-04-08 08:06:30|163.06|160.66|163.14|160.74|163.14|160.74|163.06|160.66|0
1649405200000|2022-04-08 08:06:40|163.3|160.9|163.22|160.82|163.3|160.9|163.22|160.82|0
1649405210000|2022-04-08 08:06:50|163.14|160.74|163.1|160.7|163.14|160.74|163.1|160.7|0
1649405220000|2022-04-08 08:07:00|163.06|160.66|162.9|160.5|163.06|160.66|162.9|160.5|0
1649405230000|2022-04-08 08:07:10|162.98|160.58|162.82|160.42|162.98|160.58|162.82|160.42|0
1649405240000|2022-04-08 08:07:20|162.9|160.5|162.98|160.58|162.98|160.58|162.9|160.5|0
1649405250000|2022-04-08 08:07:30|162.9|160.5|162.9|160.5|162.9|160.5|162.9|160.5|0
1649405260000|2022-04-08 08:07:40|162.86|160.46|162.9|160.5|162.9|160.5|162.86|160.46|0
1649405270000|2022-04-08 08:07:50|162.82|160.42|162.9|160.5|162.9|160.5|162.82|160.42|0
1649405280000|2022-04-08 08:08:00|162.82|160.42|162.74|160.34|162.82|160.42|162.74|160.34|0
1649405290000|2022-04-08 08:08:10|162.66|160.26|162.74|160.34|162.74|160.34|162.66|160.26|0
1649405300000|2022-04-08 08:08:20|162.78|160.38|162.74|160.34|162.78|160.38|162.74|160.34|0
1649405310000|2022-04-08 08:08:30|162.66|160.26|162.74|160.34|162.74|160.34|162.66|160.26|0
1649405320000|2022-04-08 08:08:40|162.82|160.42|162.78|160.38|162.82|160.42|162.74|160.34|0
1649405330000|2022-04-08 08:08:50|162.74|160.34|163.43|161.03|163.43|161.03|162.74|160.34|0
1649405340000|2022-04-08 08:09:00|163.27|160.87|163.19|160.79|163.27|160.87|163.11|160.71|0
1649405350000|2022-04-08 08:09:10|163.27|160.87|162.27|159.87|163.27|160.87|162.19|159.79|0
1649405360000|2022-04-08 08:09:20|162.31|159.91|162.43|160.03|162.43|160.03|162.27|159.87|0
1649405370000|2022-04-08 08:09:30|162.35|159.95|162.35|159.95|162.39|159.99|162.35|159.95|0
1649405380000|2022-04-08 08:09:40|162.43|160.03|162.43|160.03|162.43|160.03|162.35|159.95|0
1649405400000|2022-04-08 08:10:00|162.35|159.95|162.43|160.03|162.43|160.03|162.35|159.95|0
1649405410000|2022-04-08 08:10:10|162.51|160.11|162.43|160.03|162.51|160.11|162.43|160.03|0
1649405420000|2022-04-08 08:10:20|162.51|160.11|162.43|160.03|162.51|160.11|162.43|160.03|0
1649405430000|2022-04-08 08:10:30|162.51|160.11|162.39|159.99|162.51|160.11|162.35|159.95|0
1649405440000|2022-04-08 08:10:40|162.43|160.03|162.43|160.03|162.43|160.03|162.35|159.95|0
1649405450000|2022-04-08 08:10:50|162.35|159.95|162.47|160.07|162.47|160.07|162.35|159.95|0
1649405460000|2022-04-08 08:11:00|162.43|160.03|162.39|159.99|162.43|160.03|162.39|159.99|0
1649405470000|2022-04-08 08:11:10|162.35|159.95|162.35|159.95|162.35|159.95|162.35|159.95|0
1649405480000|2022-04-08 08:11:20|162.27|159.87|162.35|159.95|162.35|159.95|162.27|159.87|0
1649405490000|2022-04-08 08:11:30|162.51|160.11|162.35|159.95|162.51|160.11|162.35|159.95|0
1649405500000|2022-04-08 08:11:40|162.27|159.87|162.27|159.87|162.27|159.87|162.27|159.87|0
1649405510000|2022-04-08 08:11:50|162.23|159.83|162.35|159.95|162.35|159.95|162.23|159.83|0
1649405530000|2022-04-08 08:12:10|162.43|160.03|162.39|159.99|162.43|160.03|162.35|159.95|0
1649405540000|2022-04-08 08:12:20|162.35|159.95|162.35|159.95|162.35|159.95|162.35|159.95|0
1649405550000|2022-04-08 08:12:30|162.43|160.03|162.39|159.99|162.43|160.03|162.39|159.99|0
1649405560000|2022-04-08 08:12:40|162.35|159.95|162.39|159.99|162.39|159.99|162.35|159.95|0
1649405570000|2022-04-08 08:12:50|162.35|159.95|162.43|160.03|162.43|160.03|162.35|159.95|0
1649405580000|2022-04-08 08:13:00|162.35|159.95|162.43|160.03|162.43|160.03|162.35|159.95|0
1649405590000|2022-04-08 08:13:10|162.35|159.95|162.35|159.95|162.39|159.99|162.35|159.95|0
1649405600000|2022-04-08 08:13:20|162.51|160.11|162.43|160.03|162.51|160.11|162.43|160.03|0
1649405620000|2022-04-08 08:13:40|162.47|160.07|162.51|160.11|162.51|160.11|162.43|160.03|0
1649405630000|2022-04-08 08:13:50|162.67|160.27|162.59|160.19|162.67|160.27|162.59|160.19|0
1649405640000|2022-04-08 08:14:00|162.67|160.27|162.67|160.27|162.67|160.27|162.67|160.27|0
1649405650000|2022-04-08 08:14:10|162.63|160.23|162.67|160.27|162.67|160.27|162.63|160.23|0
1649405670000|2022-04-08 08:14:30|162.59|160.19|162.51|160.11|162.59|160.19|162.51|160.11|0
1649405680000|2022-04-08 08:14:40|162.59|160.19|162.59|160.19|162.59|160.19|162.59|160.19|0
1649405690000|2022-04-08 08:14:50|162.67|160.27|162.63|160.23|162.67|160.27|162.63|160.23|0
1649405700000|2022-04-08 08:15:00|162.67|160.27|162.59|160.19|162.67|160.27|162.59|160.19|0
1649405710000|2022-04-08 08:15:10|162.67|160.27|162.75|160.35|162.75|160.35|162.67|160.27|0
1649405720000|2022-04-08 08:15:20|162.79|160.39|162.75|160.35|162.79|160.39|162.75|160.35|0
1649405750000|2022-04-08 08:15:50|162.83|160.43|162.83|160.43|162.83|160.43|162.83|160.43|0
1649405760000|2022-04-08 08:16:00|162.91|160.51|162.99|160.59|162.99|160.59|162.91|160.51|0
1649405770000|2022-04-08 08:16:10|162.91|160.51|162.99|160.59|162.99|160.59|162.91|160.51|0
1649405780000|2022-04-08 08:16:20|162.91|160.51|162.83|160.43|162.91|160.51|162.83|160.43|0
1649405790000|2022-04-08 08:16:30|162.75|160.35|162.59|160.19|162.75|160.35|162.59|160.19|0
1649405800000|2022-04-08 08:16:40|162.67|160.27|162.99|160.59|162.99|160.59|162.67|160.27|0
1649405810000|2022-04-08 08:16:50|162.91|160.51|162.99|160.59|162.99|160.59|162.91|160.51|0
1649405820000|2022-04-08 08:17:00|162.87|160.47|162.83|160.43|162.87|160.47|162.83|160.43|0
1649405830000|2022-04-08 08:17:10|162.91|160.51|162.99|160.59|162.99|160.59|162.91|160.51|0
1649405840000|2022-04-08 08:17:20|162.95|160.55|162.99|160.59|162.99|160.59|162.91|160.51|0
1649405850000|2022-04-08 08:17:30|163.03|160.63|163.03|160.63|163.03|160.63|163.03|160.63|0
1649405860000|2022-04-08 08:17:40|162.99|160.59|162.99|160.59|162.99|160.59|162.99|160.59|0
1649405870000|2022-04-08 08:17:50|163.03|160.63|163.07|160.67|163.07|160.67|162.99|160.59|0
1649405880000|2022-04-08 08:18:00|163.15|160.75|163.11|160.71|163.15|160.75|163.11|160.71|0
1649405890000|2022-04-08 08:18:10|163.07|160.67|163.07|160.67|163.15|160.75|163.07|160.67|0
1649405910000|2022-04-08 08:18:30|163.15|160.75|163.15|160.75|163.15|160.75|163.15|160.75|0
1649405920000|2022-04-08 08:18:40|163.07|160.67|163.15|160.75|163.15|160.75|163.07|160.67|0
1649405930000|2022-04-08 08:18:50|163.23|160.83|163.23|160.83|163.23|160.83|163.23|160.83|0
1649405940000|2022-04-08 08:19:00|163.31|160.91|163.31|160.91|163.31|160.91|163.31|160.91|0
1649405950000|2022-04-08 08:19:10|163.23|160.83|163.23|160.83|163.23|160.83|163.23|160.83|0
1649405960000|2022-04-08 08:19:20|163.15|160.75|163.15|160.75|163.15|160.75|163.15|160.75|0
1649405970000|2022-04-08 08:19:30|163.07|160.67|163.07|160.67|163.07|160.67|162.99|160.59|0
1649405980000|2022-04-08 08:19:40|162.99|160.59|162.99|160.59|163.07|160.67|162.99|160.59|0
1649405990000|2022-04-08 08:19:50|162.91|160.51|162.91|160.51|162.99|160.59|162.91|160.51|0
1649406000000|2022-04-08 08:20:00|162.95|160.55|162.9|160.5|162.95|160.55|162.9|160.5|0
1649406010000|2022-04-08 08:20:10|162.82|160.42|162.82|160.42|162.82|160.42|162.82|160.42|0
1649406020000|2022-04-08 08:20:20|162.9|160.5|162.82|160.42|162.9|160.5|162.82|160.42|0
1649406030000|2022-04-08 08:20:30|162.9|160.5|162.9|160.5|162.9|160.5|162.9|160.5|0
1649406050000|2022-04-08 08:20:50|162.82|160.42|162.82|160.42|162.9|160.5|162.82|160.42|0
1649406070000|2022-04-08 08:21:10|162.87|160.47|162.87|160.47|162.87|160.47|162.87|160.47|0
1649406080000|2022-04-08 08:21:20|162.82|160.42|162.87|160.47|162.87|160.47|162.82|160.42|0
1649406090000|2022-04-08 08:21:30|162.82|160.42|162.82|160.42|162.82|160.42|162.82|160.42|0
1649406100000|2022-04-08 08:21:40|162.87|160.47|162.9|160.5|162.9|160.5|162.87|160.47|0
1649406120000|2022-04-08 08:22:00|162.82|160.42|162.82|160.42|162.82|160.42|162.82|160.42|0
1649406130000|2022-04-08 08:22:10|162.87|160.47|162.82|160.42|162.87|160.47|162.82|160.42|0
1649406140000|2022-04-08 08:22:20|162.9|160.5|162.82|160.42|162.9|160.5|162.82|160.42|0
1649406150000|2022-04-08 08:22:30|162.9|160.5|162.82|160.42|162.9|160.5|162.82|160.42|0
1649406160000|2022-04-08 08:22:40|162.79|160.39|162.74|160.34|162.79|160.39|162.74|160.34|0
1649406170000|2022-04-08 08:22:50|162.66|160.26|162.74|160.34|162.74|160.34|162.66|160.26|0
1649406180000|2022-04-08 08:23:00|162.66|160.26|162.74|160.34|162.74|160.34|162.66|160.26|0
1649406190000|2022-04-08 08:23:10|162.66|160.26|162.66|160.26|162.66|160.26|162.66|160.26|0
1649406220000|2022-04-08 08:23:40|162.74|160.34|162.58|160.18|162.74|160.34|162.58|160.18|0
1649406230000|2022-04-08 08:23:50|162.66|160.26|162.66|160.26|162.66|160.26|162.66|160.26|0
1649406240000|2022-04-08 08:24:00|162.74|160.34|162.74|160.34|162.74|160.34|162.74|160.34|0
1649406250000|2022-04-08 08:24:10|162.66|160.26|162.58|160.18|162.66|160.26|162.58|160.18|0
1649406260000|2022-04-08 08:24:20|162.62|160.22|162.58|160.18|162.62|160.22|162.58|160.18|0
1649406270000|2022-04-08 08:24:30|162.5|160.1|162.58|160.18|162.58|160.18|162.5|160.1|0
1649406280000|2022-04-08 08:24:40|162.62|160.22|162.66|160.26|162.66|160.26|162.62|160.22|0
1649406290000|2022-04-08 08:24:50|162.58|160.18|162.58|160.18|162.58|160.18|162.58|160.18|0
1649406300000|2022-04-08 08:25:00|162.62|160.22|162.66|160.26|162.66|160.26|162.62|160.22|0
1649406310000|2022-04-08 08:25:10|162.62|160.22|162.66|160.26|162.66|160.26|162.62|160.22|0
1649406320000|2022-04-08 08:25:20|162.74|160.34|162.5|160.1|162.74|160.34|162.5|160.1|0
1649406330000|2022-04-08 08:25:30|162.42|160.02|162.46|160.06|162.46|160.06|162.42|160.02|0
1649406340000|2022-04-08 08:25:40|162.34|159.94|162.34|159.94|162.34|159.94|162.34|159.94|0
1649406350000|2022-04-08 08:25:50|162.18|159.78|162.18|159.78|162.18|159.78|162.18|159.78|0
1649406370000|2022-04-08 08:26:10|162.15|159.75|162.1|159.7|162.15|159.75|162.1|159.7|0
1649406380000|2022-04-08 08:26:20|162.18|159.78|162.1|159.7|162.18|159.78|162.1|159.7|0
1649406390000|2022-04-08 08:26:30|162.02|159.62|162.1|159.7|162.1|159.7|162.02|159.62|0
1649406400000|2022-04-08 08:26:40|162.02|159.62|162.1|159.7|162.1|159.7|162.02|159.62|0
1649406410000|2022-04-08 08:26:50|162.02|159.62|162.02|159.62|162.02|159.62|162.02|159.62|0
1649406420000|2022-04-08 08:27:00|161.94|159.54|161.94|159.54|162.02|159.62|161.94|159.54|0
1649406440000|2022-04-08 08:27:20|161.91|159.51|161.86|159.46|161.91|159.51|161.86|159.46|0
1649406450000|2022-04-08 08:27:30|161.79|159.39|161.94|159.54|161.94|159.54|161.79|159.39|0
1649406460000|2022-04-08 08:27:40|161.86|159.46|161.86|159.46|161.86|159.46|161.86|159.46|0
1649406470000|2022-04-08 08:27:50|161.94|159.54|161.94|159.54|161.94|159.54|161.94|159.54|0
1649406480000|2022-04-08 08:28:00|162.02|159.62|161.78|159.38|162.02|159.62|161.78|159.38|0
1649406500000|2022-04-08 08:28:20|161.86|159.46|161.86|159.46|161.86|159.46|161.86|159.46|0
1649406510000|2022-04-08 08:28:30|161.83|159.43|161.86|159.46|161.86|159.46|161.78|159.38|0
1649406520000|2022-04-08 08:28:40|161.94|159.54|161.94|159.54|161.94|159.54|161.86|159.46|0
1649406530000|2022-04-08 08:28:50|162.02|159.62|162.1|159.7|162.1|159.7|162.02|159.62|0
1649406560000|2022-04-08 08:29:20|162.02|159.62|161.94|159.54|162.02|159.62|161.94|159.54|0
1649406570000|2022-04-08 08:29:30|162.02|159.62|162.02|159.62|162.02|159.62|161.94|159.54|0
1649406580000|2022-04-08 08:29:40|162.1|159.7|162.26|159.86|162.26|159.86|162.1|159.7|0
1649406590000|2022-04-08 08:29:50|162.34|159.94|162.18|159.78|162.34|159.94|162.18|159.78|0
1649406600000|2022-04-08 08:30:00|162.1|159.7|162.02|159.62|162.1|159.7|162.02|159.62|0
1649406610000|2022-04-08 08:30:10|161.94|159.54|161.94|159.54|161.94|159.54|161.94|159.54|0
1649406620000|2022-04-08 08:30:20|162.02|159.62|161.86|159.46|162.02|159.62|161.86|159.46|0
1649406640000|2022-04-08 08:30:40|161.78|159.38|161.86|159.46|161.86|159.46|161.78|159.38|0
1649406660000|2022-04-08 08:31:00|161.94|159.54|161.86|159.46|161.94|159.54|161.86|159.46|0
1649406670000|2022-04-08 08:31:10|161.94|159.54|161.86|159.46|161.94|159.54|161.86|159.46|0
1649406710000|2022-04-08 08:31:50|161.9|159.5|161.94|159.54|161.94|159.54|161.9|159.5|0
1649406720000|2022-04-08 08:32:00|161.86|159.46|161.86|159.46|161.86|159.46|161.86|159.46|0
1649406730000|2022-04-08 08:32:10|161.94|159.54|161.86|159.46|161.94|159.54|161.86|159.46|0
1649406740000|2022-04-08 08:32:20|161.94|159.54|162.02|159.62|162.02|159.62|161.94|159.54|0
1649406750000|2022-04-08 08:32:30|161.94|159.54|162.02|159.62|162.02|159.62|161.94|159.54|0
1649406760000|2022-04-08 08:32:40|162.1|159.7|162.02|159.62|162.1|159.7|162.02|159.62|0
1649406770000|2022-04-08 08:32:50|162.1|159.7|162.1|159.7|162.14|159.74|162.1|159.7|0
1649406780000|2022-04-08 08:33:00|162.18|159.78|162.1|159.7|162.18|159.78|162.1|159.7|0
1649406790000|2022-04-08 08:33:10|162.18|159.78|162.1|159.7|162.18|159.78|162.1|159.7|0
1649406810000|2022-04-08 08:33:30|162.18|159.78|162.18|159.78|162.18|159.78|162.18|159.78|0
1649406820000|2022-04-08 08:33:40|162.26|159.86|162.26|159.86|162.26|159.86|162.26|159.86|0
1649406830000|2022-04-08 08:33:50|162.34|159.94|162.34|159.94|162.34|159.94|162.34|159.94|0
1649406840000|2022-04-08 08:34:00|162.3|159.9|162.18|159.78|162.3|159.9|162.18|159.78|0
1649406850000|2022-04-08 08:34:10|162.26|159.86|162.26|159.86|162.26|159.86|162.26|159.86|0
1649406860000|2022-04-08 08:34:20|162.34|159.94|162.34|159.94|162.34|159.94|162.34|159.94|0
1649406870000|2022-04-08 08:34:30|162.26|159.86|162.26|159.86|162.26|159.86|162.26|159.86|0
1649406880000|2022-04-08 08:34:40|162.34|159.94|162.5|160.1|162.5|160.1|162.34|159.94|0
1649406890000|2022-04-08 08:34:50|162.58|160.18|162.5|160.1|162.58|160.18|162.5|160.1|0
1649406900000|2022-04-08 08:35:00|162.58|160.18|162.58|160.18|162.58|160.18|162.58|160.18|0
1649406910000|2022-04-08 08:35:10|162.66|160.26|162.9|160.5|162.9|160.5|162.66|160.26|0
1649406930000|2022-04-08 08:35:30|162.82|160.42|162.74|160.34|162.82|160.42|162.74|160.34|0
1649406940000|2022-04-08 08:35:40|162.78|160.38|162.82|160.42|162.82|160.42|162.74|160.34|0
1649406950000|2022-04-08 08:35:50|162.74|160.34|162.82|160.42|162.82|160.42|162.74|160.34|0
1649406960000|2022-04-08 08:36:00|162.9|160.5|162.9|160.5|162.9|160.5|162.82|160.42|0
1649406970000|2022-04-08 08:36:10|162.98|160.58|162.9|160.5|162.98|160.58|162.9|160.5|0
1649406980000|2022-04-08 08:36:20|162.98|160.58|162.94|160.54|162.98|160.58|162.94|160.54|0
1649406990000|2022-04-08 08:36:30|162.98|160.58|162.98|160.58|162.98|160.58|162.94|160.54|0
1649407000000|2022-04-08 08:36:40|163.02|160.62|162.98|160.58|163.02|160.62|162.98|160.58|0
1649407010000|2022-04-08 08:36:50|163.06|160.66|163.06|160.66|163.06|160.66|163.06|160.66|0
1649407040000|2022-04-08 08:37:20|162.9|160.5|162.9|160.5|162.9|160.5|162.9|160.5|0
1649407050000|2022-04-08 08:37:30|162.98|160.58|162.98|160.58|162.98|160.58|162.98|160.58|0
1649407070000|2022-04-08 08:37:50|163.06|160.66|163.06|160.66|163.06|160.66|163.06|160.66|0
1649407080000|2022-04-08 08:38:00|162.98|160.58|162.98|160.58|163.06|160.66|162.98|160.58|0
1649407090000|2022-04-08 08:38:10|163.02|160.62|163.05|160.65|163.05|160.65|162.97|160.57|0
1649407100000|2022-04-08 08:38:20|162.97|160.57|163.05|160.65|163.05|160.65|162.97|160.57|0
1649407110000|2022-04-08 08:38:30|162.97|160.57|162.97|160.57|162.97|160.57|162.97|160.57|0
1649407120000|2022-04-08 08:38:40|163.05|160.65|163.02|160.62|163.05|160.65|162.97|160.57|0
1649407130000|2022-04-08 08:38:50|162.97|160.57|162.97|160.57|162.97|160.57|162.97|160.57|0
1649407140000|2022-04-08 08:39:00|162.89|160.49|162.89|160.49|162.89|160.49|162.89|160.49|0
1649407150000|2022-04-08 08:39:10|162.97|160.57|162.97|160.57|162.97|160.57|162.97|160.57|0
1649407170000|2022-04-08 08:39:30|163.05|160.65|163.05|160.65|163.05|160.65|163.05|160.65|0
1649407180000|2022-04-08 08:39:40|162.97|160.57|162.97|160.57|162.97|160.57|162.97|160.57|0
1649407190000|2022-04-08 08:39:50|162.89|160.49|162.89|160.49|162.89|160.49|162.89|160.49|0
1649407200000|2022-04-08 08:40:00|162.97|160.57|162.97|160.57|162.97|160.57|162.89|160.49|0
1649407210000|2022-04-08 08:40:10|162.89|160.49|162.97|160.57|162.97|160.57|162.89|160.49|0
1649407220000|2022-04-08 08:40:20|162.89|160.49|162.89|160.49|162.89|160.49|162.89|160.49|0
1649407230000|2022-04-08 08:40:30|162.94|160.54|162.97|160.57|162.97|160.57|162.94|160.54|0
1649407250000|2022-04-08 08:40:50|163.05|160.65|163.13|160.73|163.13|160.73|163.05|160.65|0
1649407260000|2022-04-08 08:41:00|163.21|160.81|163.13|160.73|163.21|160.81|163.13|160.73|0
1649407270000|2022-04-08 08:41:10|163.21|160.81|163.21|160.81|163.21|160.81|163.21|160.81|0
1649407280000|2022-04-08 08:41:20|163.29|160.89|163.37|160.97|163.37|160.97|163.29|160.89|0
1649407290000|2022-04-08 08:41:30|163.45|161.05|163.45|161.05|163.45|161.05|163.45|161.05|0
1649407300000|2022-04-08 08:41:40|163.41|161.01|163.37|160.97|163.45|161.05|163.37|160.97|0
1649407310000|2022-04-08 08:41:50|163.45|161.05|163.45|161.05|163.45|161.05|163.37|160.97|0
1649407320000|2022-04-08 08:42:00|163.53|161.13|163.45|161.05|163.53|161.13|163.45|161.05|0
1649407340000|2022-04-08 08:42:20|163.37|160.97|163.37|160.97|163.37|160.97|163.37|160.97|0
1649407380000|2022-04-08 08:43:00|163.29|160.89|163.29|160.89|163.29|160.89|163.29|160.89|0
1649407400000|2022-04-08 08:43:20|163.37|160.97|163.29|160.89|163.37|160.97|163.29|160.89|0
1649407410000|2022-04-08 08:43:30|163.21|160.81|163.05|160.65|163.21|160.81|163.05|160.65|0
1649407420000|2022-04-08 08:43:40|163.13|160.73|163.29|160.89|163.29|160.89|163.13|160.73|0
1649407430000|2022-04-08 08:43:50|163.21|160.81|163.29|160.89|163.29|160.89|163.21|160.81|0
1649407450000|2022-04-08 08:44:10|163.37|160.97|163.29|160.89|163.37|160.97|163.29|160.89|0
1649407460000|2022-04-08 08:44:20|163.13|160.73|163.25|160.85|163.25|160.85|163.13|160.73|0
1649407470000|2022-04-08 08:44:30|163.21|160.81|163.37|160.97|163.41|161.01|163.21|160.81|0
1649407480000|2022-04-08 08:44:40|163.41|161.01|163.53|161.13|163.53|161.13|163.41|161.01|0
1649407500000|2022-04-08 08:45:00|163.61|161.21|163.45|161.05|163.61|161.21|163.45|161.05|0
1649407510000|2022-04-08 08:45:10|163.37|160.97|163.45|161.05|163.45|161.05|163.37|160.97|0
1649407520000|2022-04-08 08:45:20|163.49|161.09|163.53|161.13|163.53|161.13|163.49|161.09|0
1649407530000|2022-04-08 08:45:30|163.45|161.05|163.53|161.13|163.53|161.13|163.45|161.05|0
1649407550000|2022-04-08 08:45:50|163.61|161.21|163.69|161.29|163.69|161.29|163.61|161.21|0
1649407560000|2022-04-08 08:46:00|163.61|161.21|163.61|161.21|163.61|161.21|163.53|161.13|0
1649407580000|2022-04-08 08:46:20|163.69|161.29|163.69|161.29|163.69|161.29|163.69|161.29|0
1649407590000|2022-04-08 08:46:30|163.77|161.37|163.77|161.37|163.77|161.37|163.77|161.37|0
1649407600000|2022-04-08 08:46:40|163.93|161.53|163.93|161.53|163.93|161.53|163.93|161.53|0
1649407610000|2022-04-08 08:46:50|164.01|161.61|164.01|161.61|164.01|161.61|163.93|161.53|0
1649407620000|2022-04-08 08:47:00|163.93|161.53|163.97|161.57|164.01|161.61|163.93|161.53|0
1649407630000|2022-04-08 08:47:10|163.93|161.53|163.85|161.45|163.93|161.53|163.85|161.45|0
1649407640000|2022-04-08 08:47:20|163.93|161.53|164.01|161.61|164.01|161.61|163.93|161.53|0
1649407650000|2022-04-08 08:47:30|163.93|161.53|163.85|161.45|163.93|161.53|163.85|161.45|0
1649407660000|2022-04-08 08:47:40|163.93|161.53|163.93|161.53|163.93|161.53|163.93|161.53|0
1649407670000|2022-04-08 08:47:50|164.01|161.61|164.01|161.61|164.01|161.61|164.01|161.61|0
1649407680000|2022-04-08 08:48:00|163.93|161.53|164.09|161.69|164.09|161.69|163.93|161.53|0
1649407690000|2022-04-08 08:48:10|164.01|161.61|164.01|161.61|164.01|161.61|164.01|161.61|0
1649407710000|2022-04-08 08:48:30|163.93|161.53|164.01|161.61|164.01|161.61|163.93|161.53|0
1649407750000|2022-04-08 08:49:10|163.93|161.53|163.93|161.53|163.93|161.53|163.93|161.53|0
1649407760000|2022-04-08 08:49:20|164.01|161.61|164.01|161.61|164.01|161.61|164.01|161.61|0
1649407770000|2022-04-08 08:49:30|163.97|161.57|163.93|161.53|163.97|161.57|163.93|161.53|0
1649407790000|2022-04-08 08:49:50|164.01|161.61|164.01|161.61|164.01|161.61|163.93|161.53|0
1649407800000|2022-04-08 08:50:00|163.93|161.53|163.93|161.53|163.93|161.53|163.93|161.53|0
1649407810000|2022-04-08 08:50:10|164.01|161.61|164.01|161.61|164.01|161.61|164.01|161.61|0
1649407850000|2022-04-08 08:50:50|163.93|161.53|164.01|161.61|164.01|161.61|163.93|161.53|0
1649407860000|2022-04-08 08:51:00|164.09|161.69|164.01|161.61|164.09|161.69|164.01|161.61|0
1649407900000|2022-04-08 08:51:40|164.09|161.69|164.09|161.69|164.09|161.69|164.09|161.69|0
1649407910000|2022-04-08 08:51:50|164.17|161.77|164.17|161.77|164.17|161.77|164.17|161.77|0
1649407930000|2022-04-08 08:52:10|164.33|161.93|164.33|161.93|164.41|162.01|164.33|161.93|0
1649407940000|2022-04-08 08:52:20|164.41|162.01|164.33|161.93|164.41|162.01|164.33|161.93|0
1649407950000|2022-04-08 08:52:30|164.41|162.01|164.41|162.01|164.41|162.01|164.41|162.01|0
1649407960000|2022-04-08 08:52:40|164.33|161.93|164.33|161.93|164.33|161.93|164.33|161.93|0
1649407970000|2022-04-08 08:52:50|164.37|161.97|164.49|162.09|164.49|162.09|164.37|161.97|0
1649407980000|2022-04-08 08:53:00|164.57|162.17|164.57|162.17|164.57|162.17|164.57|162.17|0
1649407990000|2022-04-08 08:53:10|164.61|162.21|164.57|162.17|164.73|162.33|164.57|162.17|0
1649408000000|2022-04-08 08:53:20|164.41|162.01|164.49|162.09|164.49|162.09|164.41|162.01|0
1649408010000|2022-04-08 08:53:30|164.41|162.01|164.53|162.13|164.53|162.13|164.41|162.01|0
1649408020000|2022-04-08 08:53:40|164.49|162.09|164.49|162.09|164.49|162.09|164.49|162.09|0
1649408030000|2022-04-08 08:53:50|164.45|162.05|164.49|162.09|164.49|162.09|164.45|162.05|0
1649408040000|2022-04-08 08:54:00|164.57|162.17|164.57|162.17|164.57|162.17|164.57|162.17|0
1649408050000|2022-04-08 08:54:10|164.49|162.09|164.57|162.17|164.57|162.17|164.49|162.09|0
1649408070000|2022-04-08 08:54:30|164.61|162.21|164.57|162.17|164.61|162.21|164.57|162.17|0
1649408080000|2022-04-08 08:54:40|164.61|162.21|164.65|162.25|164.65|162.25|164.61|162.21|0
1649408090000|2022-04-08 08:54:50|164.73|162.33|164.73|162.33|164.73|162.33|164.65|162.25|0
1649408100000|2022-04-08 08:55:00|164.97|162.57|164.97|162.57|165.06|162.66|164.97|162.57|0
1649408110000|2022-04-08 08:55:10|165.14|162.74|165.14|162.74|165.3|162.9|165.14|162.74|0
1649408120000|2022-04-08 08:55:20|165.22|162.82|165.22|162.82|165.22|162.82|165.22|162.82|0
1649408130000|2022-04-08 08:55:30|165.3|162.9|165.38|162.98|165.38|162.98|165.3|162.9|0
1649408140000|2022-04-08 08:55:40|165.34|162.94|165.14|162.74|165.34|162.94|165.14|162.74|0
1649408150000|2022-04-08 08:55:50|165.1|162.7|165.14|162.74|165.14|162.74|165.05|162.65|0
1649408160000|2022-04-08 08:56:00|165.3|162.9|165.26|162.86|165.3|162.9|165.18|162.78|0
1649408170000|2022-04-08 08:56:10|165.3|162.9|165.18|162.78|165.3|162.9|165.18|162.78|0
1649408180000|2022-04-08 08:56:20|165.22|162.82|165.14|162.74|165.22|162.82|165.14|162.74|0
1649408190000|2022-04-08 08:56:30|165.22|162.82|165.14|162.74|165.22|162.82|165.14|162.74|0
1649408200000|2022-04-08 08:56:40|165.05|162.65|165.3|162.9|165.3|162.9|165.05|162.65|0
1649408210000|2022-04-08 08:56:50|165.22|162.82|165.22|162.82|165.22|162.82|165.22|162.82|0
1649408220000|2022-04-08 08:57:00|165.13|162.73|165.13|162.73|165.22|162.82|165.13|162.73|0
1649408230000|2022-04-08 08:57:10|165.05|162.65|165.05|162.65|165.13|162.73|165.05|162.65|0
1649408240000|2022-04-08 08:57:20|165.1|162.7|165.05|162.65|165.1|162.7|165.05|162.65|0
1649408250000|2022-04-08 08:57:30|165.13|162.73|165.26|162.86|165.26|162.86|165.13|162.73|0
1649408260000|2022-04-08 08:57:40|165.42|163.02|165.54|163.14|165.54|163.14|165.42|163.02|0
1649408270000|2022-04-08 08:57:50|165.5|163.1|165.46|163.06|165.54|163.14|165.46|163.06|0
1649408280000|2022-04-08 08:58:00|165.54|163.14|165.5|163.1|165.54|163.14|165.5|163.1|0
1649408290000|2022-04-08 08:58:10|165.54|163.14|165.5|163.1|165.54|163.14|165.5|163.1|0
1649408300000|2022-04-08 08:58:20|165.54|163.14|165.38|162.98|165.54|163.14|165.38|162.98|0
1649408310000|2022-04-08 08:58:30|165.3|162.9|165.13|162.73|165.3|162.9|165.13|162.73|0
1649408320000|2022-04-08 08:58:40|165.05|162.65|165.05|162.65|165.05|162.65|165.05|162.65|0
1649408330000|2022-04-08 08:58:50|165.01|162.61|165.13|162.73|165.13|162.73|165.01|162.61|0
1649408340000|2022-04-08 08:59:00|165.05|162.65|165.05|162.65|165.13|162.73|165.05|162.65|0
1649408360000|2022-04-08 08:59:20|165.01|162.61|165.05|162.65|165.13|162.73|165.01|162.61|0
1649408370000|2022-04-08 08:59:30|165.09|162.69|165.05|162.65|165.09|162.69|165.05|162.65|0
1649408390000|2022-04-08 08:59:50|165.13|162.73|165.13|162.73|165.13|162.73|165.13|162.73|0
1649408400000|2022-04-08 09:00:00|165.38|162.98|165.46|163.06|165.46|163.06|165.38|162.98|0
1649408410000|2022-04-08 09:00:10|165.38|162.98|165.38|162.98|165.38|162.98|165.38|162.98|0
1649408420000|2022-04-08 09:00:20|165.34|162.94|165.62|163.22|165.62|163.22|165.34|162.94|0
1649408430000|2022-04-08 09:00:30|165.7|163.3|165.7|163.3|165.7|163.3|165.7|163.3|0
1649408440000|2022-04-08 09:00:40|165.66|163.26|165.54|163.14|165.66|163.26|165.46|163.06|0
1649408450000|2022-04-08 09:00:50|165.62|163.22|165.74|163.34|165.74|163.34|165.62|163.22|0
1649408460000|2022-04-08 09:01:00|165.7|163.3|165.74|163.34|165.78|163.38|165.66|163.26|0
1649408470000|2022-04-08 09:01:10|165.78|163.38|165.94|163.54|165.94|163.54|165.78|163.38|0
1649408480000|2022-04-08 09:01:20|165.86|163.46|166.1|163.7|166.1|163.7|165.86|163.46|0
1649408490000|2022-04-08 09:01:30|166.02|163.62|166.02|163.62|166.1|163.7|166.02|163.62|0
1649408500000|2022-04-08 09:01:40|166.1|163.7|166.1|163.7|166.1|163.7|166.02|163.62|0
1649408510000|2022-04-08 09:01:50|166.19|163.79|166.51|164.11|166.51|164.11|166.19|163.79|0
1649408520000|2022-04-08 09:02:00|166.35|163.95|166.27|163.87|166.35|163.95|166.27|163.87|0
1649408530000|2022-04-08 09:02:10|166.31|163.91|166.59|164.19|166.59|164.19|166.31|163.91|0
1649408540000|2022-04-08 09:02:20|166.51|164.11|166.43|164.03|166.59|164.19|166.43|164.03|0
1649408550000|2022-04-08 09:02:30|166.35|163.95|166.27|163.87|166.35|163.95|166.27|163.87|0
1649408560000|2022-04-08 09:02:40|166.31|163.91|166.27|163.87|166.35|163.95|166.27|163.87|0
1649408570000|2022-04-08 09:02:50|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1649408580000|2022-04-08 09:03:00|166.23|163.83|166.1|163.7|166.23|163.83|166.1|163.7|0
1649408590000|2022-04-08 09:03:10|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1649408600000|2022-04-08 09:03:20|166.1|163.7|166.1|163.7|166.1|163.7|166.1|163.7|0
1649408610000|2022-04-08 09:03:30|166.18|163.78|166.43|164.03|166.43|164.03|166.18|163.78|0
1649408620000|2022-04-08 09:03:40|166.39|163.99|166.39|163.99|166.43|164.03|166.39|163.99|0
1649408630000|2022-04-08 09:03:50|166.35|163.95|166.27|163.87|166.35|163.95|166.27|163.87|0
1649408640000|2022-04-08 09:04:00|166.35|163.95|166.1|163.7|166.35|163.95|166.1|163.7|0
1649408650000|2022-04-08 09:04:10|166.18|163.78|166.18|163.78|166.23|163.83|166.18|163.78|0
1649408660000|2022-04-08 09:04:20|166.14|163.74|166.18|163.78|166.18|163.78|166.14|163.74|0
1649408670000|2022-04-08 09:04:30|166.23|163.83|166.18|163.78|166.26|163.86|166.18|163.78|0
1649408680000|2022-04-08 09:04:40|166.1|163.7|166.02|163.62|166.1|163.7|166.02|163.62|0
1649408690000|2022-04-08 09:04:50|166.1|163.7|166.1|163.7|166.18|163.78|166.1|163.7|0
1649408700000|2022-04-08 09:05:00|166.02|163.62|166.1|163.7|166.1|163.7|166.02|163.62|0
1649408710000|2022-04-08 09:05:10|166.18|163.78|166.02|163.62|166.18|163.78|166.02|163.62|0
1649408720000|2022-04-08 09:05:20|165.94|163.54|165.86|163.46|165.94|163.54|165.86|163.46|0
1649408730000|2022-04-08 09:05:30|165.94|163.54|165.86|163.46|165.94|163.54|165.86|163.46|0
1649408740000|2022-04-08 09:05:40|165.94|163.54|165.94|163.54|165.94|163.54|165.94|163.54|0
1649408750000|2022-04-08 09:05:50|165.86|163.46|165.94|163.54|165.94|163.54|165.86|163.46|0
1649408770000|2022-04-08 09:06:10|165.98|163.58|166.18|163.78|166.18|163.78|165.98|163.58|0
1649408780000|2022-04-08 09:06:20|166.1|163.7|166.02|163.62|166.1|163.7|166.02|163.62|0
1649408790000|2022-04-08 09:06:30|166.1|163.7|166.39|163.99|166.39|163.99|166.1|163.7|0
1649408800000|2022-04-08 09:06:40|166.47|164.07|166.59|164.19|166.59|164.19|166.47|164.07|0
1649408810000|2022-04-08 09:06:50|166.63|164.23|166.67|164.27|166.67|164.27|166.63|164.23|0
1649408820000|2022-04-08 09:07:00|166.75|164.35|166.67|164.27|166.75|164.35|166.67|164.27|0
1649408840000|2022-04-08 09:07:20|166.59|164.19|166.59|164.19|166.59|164.19|166.59|164.19|0
1649408850000|2022-04-08 09:07:30|166.55|164.15|166.51|164.11|166.55|164.15|166.51|164.11|0
1649408860000|2022-04-08 09:07:40|166.59|164.19|166.55|164.15|166.59|164.19|166.55|164.15|0
1649408870000|2022-04-08 09:07:50|166.51|164.11|166.59|164.19|166.59|164.19|166.51|164.11|0
1649408880000|2022-04-08 09:08:00|166.55|164.15|166.59|164.19|166.59|164.19|166.55|164.15|0
1649408890000|2022-04-08 09:08:10|166.63|164.23|165.29|162.89|166.63|164.23|165.29|162.89|0
1649408900000|2022-04-08 09:08:20|165.21|162.81|166.33|163.93|166.33|163.93|165.21|162.81|0
1649408910000|2022-04-08 09:08:30|166.29|163.89|166.29|163.89|166.29|163.89|166.29|163.89|0
1649408930000|2022-04-08 09:08:50|166.2|163.8|166.29|163.89|166.29|163.89|166.2|163.8|0
1649408940000|2022-04-08 09:09:00|166.25|163.85|166.25|163.85|166.29|163.89|166.2|163.8|0
1649408950000|2022-04-08 09:09:10|166.12|163.72|166.29|163.89|166.29|163.89|166.12|163.72|0
1649408960000|2022-04-08 09:09:20|166.2|163.8|166.2|163.8|166.2|163.8|166.2|163.8|0
1649408970000|2022-04-08 09:09:30|166.17|163.77|166.2|163.8|166.2|163.8|166.17|163.77|0
1649408980000|2022-04-08 09:09:40|166.29|163.89|166.45|164.05|166.45|164.05|166.29|163.89|0
1649409000000|2022-04-08 09:10:00|166.53|164.13|166.53|164.13|166.53|164.13|166.45|164.05|0
1649409010000|2022-04-08 09:10:10|166.45|164.05|166.28|163.88|166.45|164.05|166.28|163.88|0
1649409020000|2022-04-08 09:10:20|166.2|163.8|166.28|163.88|166.28|163.88|166.2|163.8|0
1649409030000|2022-04-08 09:10:30|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1649409060000|2022-04-08 09:11:00|166.2|163.8|166.12|163.72|166.2|163.8|166.12|163.72|0
1649409070000|2022-04-08 09:11:10|166.2|163.8|166.12|163.72|166.2|163.8|166.12|163.72|0
1649409080000|2022-04-08 09:11:20|166.04|163.64|165.92|163.52|166.04|163.64|165.92|163.52|0
1649409090000|2022-04-08 09:11:30|165.88|163.48|165.84|163.44|165.88|163.48|165.8|163.4|0
1649409100000|2022-04-08 09:11:40|165.88|163.48|165.8|163.4|165.88|163.48|165.8|163.4|0
1649409110000|2022-04-08 09:11:50|165.88|163.48|165.8|163.4|165.88|163.48|165.8|163.4|0
1649409120000|2022-04-08 09:12:00|165.72|163.32|165.68|163.28|165.72|163.32|165.68|163.28|0
1649409130000|2022-04-08 09:12:10|165.72|163.32|165.8|163.4|165.8|163.4|165.72|163.32|0
1649409140000|2022-04-08 09:12:20|165.72|163.32|165.72|163.32|165.72|163.32|165.72|163.32|0
1649409150000|2022-04-08 09:12:30|165.76|163.36|165.72|163.32|165.8|163.4|165.72|163.32|0
1649409160000|2022-04-08 09:12:40|165.8|163.4|165.8|163.4|165.8|163.4|165.8|163.4|0
1649409170000|2022-04-08 09:12:50|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649409180000|2022-04-08 09:13:00|165.68|163.28|165.71|163.31|165.71|163.31|165.68|163.28|0
1649409190000|2022-04-08 09:13:10|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1649409200000|2022-04-08 09:13:20|165.71|163.31|165.68|163.28|165.71|163.31|165.68|163.28|0
1649409210000|2022-04-08 09:13:30|165.71|163.31|165.63|163.23|165.71|163.31|165.63|163.23|0
1649409230000|2022-04-08 09:13:50|165.68|163.28|165.76|163.36|165.76|163.36|165.68|163.28|0
1649409240000|2022-04-08 09:14:00|165.71|163.31|165.8|163.4|165.8|163.4|165.71|163.31|0
1649409250000|2022-04-08 09:14:10|165.88|163.48|165.8|163.4|165.88|163.48|165.8|163.4|0
1649409260000|2022-04-08 09:14:20|165.88|163.48|165.8|163.4|165.88|163.48|165.8|163.4|0
1649409270000|2022-04-08 09:14:30|165.76|163.36|165.8|163.4|165.88|163.48|165.76|163.36|0
1649409290000|2022-04-08 09:14:50|165.88|163.48|165.96|163.56|165.96|163.56|165.88|163.48|0
1649409300000|2022-04-08 09:15:00|165.92|163.52|165.96|163.56|165.96|163.56|165.92|163.52|0
1649409310000|2022-04-08 09:15:10|165.92|163.52|165.88|163.48|165.96|163.56|165.88|163.48|0
1649409320000|2022-04-08 09:15:20|165.96|163.56|165.96|163.56|165.96|163.56|165.96|163.56|0
1649409330000|2022-04-08 09:15:30|165.88|163.48|165.88|163.48|165.88|163.48|165.88|163.48|0
1649409340000|2022-04-08 09:15:40|165.96|163.56|165.96|163.56|165.96|163.56|165.96|163.56|0
1649409350000|2022-04-08 09:15:50|165.88|163.48|165.88|163.48|165.88|163.48|165.88|163.48|0
1649409360000|2022-04-08 09:16:00|166.04|163.64|166.04|163.64|166.12|163.72|166.04|163.64|0
1649409370000|2022-04-08 09:16:10|166.12|163.72|166.04|163.64|166.12|163.72|166.04|163.64|0
1649409380000|2022-04-08 09:16:20|165.96|163.56|166.04|163.64|166.04|163.64|165.96|163.56|0
1649409390000|2022-04-08 09:16:30|165.96|163.56|165.88|163.48|165.96|163.56|165.88|163.48|0
1649409400000|2022-04-08 09:16:40|165.96|163.56|165.88|163.48|165.96|163.56|165.88|163.48|0
1649409410000|2022-04-08 09:16:50|165.92|163.52|165.92|163.52|165.92|163.52|165.92|163.52|0
1649409420000|2022-04-08 09:17:00|165.96|163.56|165.87|163.47|165.96|163.56|165.87|163.47|0
1649409440000|2022-04-08 09:17:20|165.96|163.56|165.96|163.56|165.96|163.56|165.96|163.56|0
1649409450000|2022-04-08 09:17:30|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649409480000|2022-04-08 09:18:00|165.79|163.39|165.87|163.47|165.87|163.47|165.79|163.39|0
1649409490000|2022-04-08 09:18:10|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1649409500000|2022-04-08 09:18:20|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649409510000|2022-04-08 09:18:30|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1649409530000|2022-04-08 09:18:50|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649409540000|2022-04-08 09:19:00|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1649409550000|2022-04-08 09:19:10|165.87|163.47|165.95|163.55|165.95|163.55|165.87|163.47|0
1649409560000|2022-04-08 09:19:20|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649409570000|2022-04-08 09:19:30|165.83|163.43|165.79|163.39|165.83|163.43|165.79|163.39|0
1649409580000|2022-04-08 09:19:40|165.87|163.47|165.79|163.39|165.87|163.47|165.79|163.39|0
1649409590000|2022-04-08 09:19:50|165.75|163.35|165.75|163.35|165.75|163.35|165.75|163.35|0
1649409600000|2022-04-08 09:20:00|165.79|163.39|165.87|163.47|165.87|163.47|165.71|163.31|0
1649409610000|2022-04-08 09:20:10|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1649409640000|2022-04-08 09:20:40|165.75|163.35|165.79|163.39|165.79|163.39|165.75|163.35|0
1649409650000|2022-04-08 09:20:50|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649409660000|2022-04-08 09:21:00|165.79|163.39|165.83|163.43|165.87|163.47|165.79|163.39|0
1649409670000|2022-04-08 09:21:10|165.87|163.47|165.79|163.39|165.87|163.47|165.79|163.39|0
1649409680000|2022-04-08 09:21:20|165.83|163.43|165.71|163.31|165.83|163.43|165.71|163.31|0
1649409690000|2022-04-08 09:21:30|165.75|163.35|165.71|163.31|165.75|163.35|165.71|163.31|0
1649409700000|2022-04-08 09:21:40|165.79|163.39|165.83|163.43|165.83|163.43|165.79|163.39|0
1649409710000|2022-04-08 09:21:50|165.79|163.39|165.71|163.31|165.79|163.39|165.71|163.31|0
1649409720000|2022-04-08 09:22:00|165.79|163.39|165.71|163.31|165.79|163.39|165.71|163.31|0
1649409730000|2022-04-08 09:22:10|165.75|163.35|165.71|163.31|165.79|163.39|165.71|163.31|0
1649409740000|2022-04-08 09:22:20|165.75|163.35|165.79|163.39|165.79|163.39|165.75|163.35|0
1649409750000|2022-04-08 09:22:30|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649409800000|2022-04-08 09:23:20|165.75|163.35|165.71|163.31|165.75|163.35|165.71|163.31|0
1649409820000|2022-04-08 09:23:40|165.79|163.39|165.87|163.47|165.87|163.47|165.79|163.39|0
1649409830000|2022-04-08 09:23:50|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1649409850000|2022-04-08 09:24:10|165.71|163.31|165.87|163.47|165.87|163.47|165.71|163.31|0
1649409860000|2022-04-08 09:24:20|165.79|163.39|165.71|163.31|165.79|163.39|165.71|163.31|0
1649409870000|2022-04-08 09:24:30|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1649409880000|2022-04-08 09:24:40|165.71|163.31|165.79|163.39|165.79|163.39|165.71|163.31|0
1649409890000|2022-04-08 09:24:50|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649409900000|2022-04-08 09:25:00|165.75|163.35|165.79|163.39|165.79|163.39|165.71|163.31|0
1649409910000|2022-04-08 09:25:10|165.75|163.35|165.79|163.39|165.79|163.39|165.75|163.35|0
1649409920000|2022-04-08 09:25:20|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649409940000|2022-04-08 09:25:40|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1649409950000|2022-04-08 09:25:50|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649409970000|2022-04-08 09:26:10|165.79|163.39|165.71|163.31|165.79|163.39|165.71|163.31|0
1649410010000|2022-04-08 09:26:50|165.63|163.23|165.63|163.23|165.63|163.23|165.63|163.23|0
1649410060000|2022-04-08 09:27:40|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649410070000|2022-04-08 09:27:50|165.79|163.39|165.79|163.39|165.87|163.47|165.79|163.39|0
1649410080000|2022-04-08 09:28:00|165.75|163.35|165.79|163.39|165.79|163.39|165.75|163.35|0
1649410090000|2022-04-08 09:28:10|165.71|163.31|165.79|163.39|165.79|163.39|165.71|163.31|0
1649410100000|2022-04-08 09:28:20|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649410120000|2022-04-08 09:28:40|165.95|163.55|165.95|163.55|165.95|163.55|165.95|163.55|0
1649410130000|2022-04-08 09:28:50|165.87|163.47|165.91|163.51|165.91|163.51|165.87|163.47|0
1649410140000|2022-04-08 09:29:00|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649410180000|2022-04-08 09:29:40|165.95|163.55|165.91|163.51|165.95|163.55|165.91|163.51|0
1649410190000|2022-04-08 09:29:50|165.95|163.55|165.87|163.47|165.95|163.55|165.87|163.47|0
1649410220000|2022-04-08 09:30:20|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1649410240000|2022-04-08 09:30:40|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649410260000|2022-04-08 09:31:00|165.95|163.55|166.03|163.63|166.03|163.63|165.95|163.55|0
1649410270000|2022-04-08 09:31:10|166.07|163.67|166.11|163.71|166.11|163.71|166.07|163.67|0
1649410280000|2022-04-08 09:31:20|166.15|163.75|166.11|163.71|166.15|163.75|166.11|163.71|0
1649410290000|2022-04-08 09:31:30|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1649410300000|2022-04-08 09:31:40|165.95|163.55|165.83|163.43|165.95|163.55|165.83|163.43|0
1649410310000|2022-04-08 09:31:50|165.87|163.47|165.79|163.39|165.95|163.55|165.79|163.39|0
1649410320000|2022-04-08 09:32:00|165.87|163.47|165.79|163.39|165.87|163.47|165.79|163.39|0
1649410330000|2022-04-08 09:32:10|165.95|163.55|165.87|163.47|165.95|163.55|165.87|163.47|0
1649410340000|2022-04-08 09:32:20|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1649410350000|2022-04-08 09:32:30|165.87|163.47|165.87|163.47|165.87|163.47|165.83|163.43|0
1649410360000|2022-04-08 09:32:40|165.83|163.43|165.79|163.39|165.83|163.43|165.79|163.39|0
1649410370000|2022-04-08 09:32:50|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649410380000|2022-04-08 09:33:00|165.78|163.38|165.78|163.38|165.78|163.38|165.78|163.38|0
1649410400000|2022-04-08 09:33:20|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649410410000|2022-04-08 09:33:30|165.83|163.43|165.78|163.38|165.83|163.43|165.78|163.38|0
1649410420000|2022-04-08 09:33:40|165.87|163.47|165.95|163.55|165.95|163.55|165.87|163.47|0
1649410440000|2022-04-08 09:34:00|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1649410450000|2022-04-08 09:34:10|165.95|163.55|166.03|163.63|166.03|163.63|165.95|163.55|0
1649410460000|2022-04-08 09:34:20|165.95|163.55|165.95|163.55|165.95|163.55|165.95|163.55|0
1649410470000|2022-04-08 09:34:30|165.91|163.51|165.95|163.55|165.95|163.55|165.91|163.51|0
1649410480000|2022-04-08 09:34:40|165.91|163.51|165.95|163.55|165.95|163.55|165.87|163.47|0
1649410500000|2022-04-08 09:35:00|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1649410510000|2022-04-08 09:35:10|166.11|163.71|166.11|163.71|166.11|163.71|166.11|163.71|0
1649410520000|2022-04-08 09:35:20|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1649410530000|2022-04-08 09:35:30|166.03|163.63|165.95|163.55|166.03|163.63|165.95|163.55|0
1649410540000|2022-04-08 09:35:40|166.03|163.63|166.11|163.71|166.11|163.71|166.03|163.63|0
1649410550000|2022-04-08 09:35:50|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1649410560000|2022-04-08 09:36:00|166.11|163.71|166.19|163.79|166.19|163.79|166.11|163.71|0
1649410580000|2022-04-08 09:36:20|166.27|163.87|166.51|164.11|166.51|164.11|166.27|163.87|0
1649410590000|2022-04-08 09:36:30|166.56|164.16|166.51|164.11|166.68|164.28|166.51|164.11|0
1649410610000|2022-04-08 09:36:50|166.6|164.2|166.43|164.03|166.6|164.2|166.43|164.03|0
1649410620000|2022-04-08 09:37:00|166.35|163.95|166.27|163.87|166.35|163.95|166.27|163.87|0
1649410630000|2022-04-08 09:37:10|166.19|163.79|166.19|163.79|166.19|163.79|166.15|163.75|0
1649410640000|2022-04-08 09:37:20|166.11|163.71|166.07|163.67|166.11|163.71|166.07|163.67|0
1649410650000|2022-04-08 09:37:30|166.11|163.71|165.94|163.54|166.11|163.71|165.94|163.54|0
1649410660000|2022-04-08 09:37:40|166.03|163.63|165.94|163.54|166.03|163.63|165.94|163.54|0
1649410680000|2022-04-08 09:38:00|165.86|163.46|165.94|163.54|165.94|163.54|165.86|163.46|0
1649410690000|2022-04-08 09:38:10|165.91|163.51|165.91|163.51|165.91|163.51|165.91|163.51|0
1649410700000|2022-04-08 09:38:20|165.86|163.46|165.86|163.46|165.86|163.46|165.86|163.46|0
1649410710000|2022-04-08 09:38:30|165.78|163.38|165.78|163.38|165.78|163.38|165.78|163.38|0
1649410720000|2022-04-08 09:38:40|165.86|163.46|165.78|163.38|165.86|163.46|165.78|163.38|0
1649410760000|2022-04-08 09:39:20|165.82|163.42|165.86|163.46|165.9|163.5|165.82|163.42|0
1649410780000|2022-04-08 09:39:40|165.82|163.42|165.78|163.38|165.82|163.42|165.78|163.38|0
1649410840000|2022-04-08 09:40:40|165.82|163.42|165.86|163.46|165.86|163.46|165.82|163.42|0
1649410850000|2022-04-08 09:40:50|165.78|163.38|165.82|163.42|165.82|163.42|165.78|163.38|0
1649410860000|2022-04-08 09:41:00|165.78|163.38|165.78|163.38|165.78|163.38|165.78|163.38|0
1649410920000|2022-04-08 09:42:00|165.86|163.46|165.78|163.38|165.86|163.46|165.78|163.38|0
1649410940000|2022-04-08 09:42:20|165.82|163.42|165.94|163.54|165.94|163.54|165.82|163.42|0
1649410950000|2022-04-08 09:42:30|165.86|163.46|165.94|163.54|166.02|163.62|165.86|163.46|0
1649410980000|2022-04-08 09:43:00|166.02|163.62|166.1|163.7|166.1|163.7|166.02|163.62|0
1649410990000|2022-04-08 09:43:10|166.19|163.79|166.27|163.87|166.27|163.87|166.19|163.79|0
1649411000000|2022-04-08 09:43:20|166.31|163.91|166.19|163.79|166.31|163.91|166.19|163.79|0
1649411010000|2022-04-08 09:43:30|166.27|163.87|166.35|163.95|166.35|163.95|166.27|163.87|0
1649411020000|2022-04-08 09:43:40|166.43|164.03|166.35|163.95|166.43|164.03|166.35|163.95|0
1649411030000|2022-04-08 09:43:50|166.31|163.91|166.35|163.95|166.35|163.95|166.31|163.91|0
1649411040000|2022-04-08 09:44:00|166.27|163.87|166.27|163.87|166.27|163.87|166.27|163.87|0
1649411050000|2022-04-08 09:44:10|166.35|163.95|166.35|163.95|166.35|163.95|166.35|163.95|0
1649411060000|2022-04-08 09:44:20|166.43|164.03|166.43|164.03|166.51|164.11|166.43|164.03|0
1649411070000|2022-04-08 09:44:30|166.51|164.11|166.51|164.11|166.51|164.11|166.51|164.11|0
1649411090000|2022-04-08 09:44:50|166.55|164.15|166.55|164.15|166.55|164.15|166.55|164.15|0
1649411100000|2022-04-08 09:45:00|166.59|164.19|166.43|164.03|166.59|164.19|166.43|164.03|0
1649411110000|2022-04-08 09:45:10|166.51|164.11|166.43|164.03|166.51|164.11|166.43|164.03|0
1649411130000|2022-04-08 09:45:30|166.35|163.95|166.27|163.87|166.35|163.95|166.27|163.87|0
1649411140000|2022-04-08 09:45:40|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1649411150000|2022-04-08 09:45:50|166.27|163.87|166.27|163.87|166.35|163.95|166.27|163.87|0
1649411160000|2022-04-08 09:46:00|166.23|163.83|166.23|163.83|166.27|163.87|166.23|163.83|0
1649411170000|2022-04-08 09:46:10|166.27|163.87|166.18|163.78|166.27|163.87|166.18|163.78|0
1649411180000|2022-04-08 09:46:20|166.1|163.7|166.02|163.62|166.1|163.7|166.02|163.62|0
1649411200000|2022-04-08 09:46:40|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1649411210000|2022-04-08 09:46:50|166.02|163.62|166.06|163.66|166.06|163.66|166.02|163.62|0
1649411220000|2022-04-08 09:47:00|166.02|163.62|166.1|163.7|166.1|163.7|165.98|163.58|0
1649411230000|2022-04-08 09:47:10|166.02|163.62|166.02|163.62|166.02|163.62|166.02|163.62|0
1649411250000|2022-04-08 09:47:30|165.94|163.54|165.94|163.54|165.94|163.54|165.94|163.54|0
1649411270000|2022-04-08 09:47:50|166.02|163.62|165.94|163.54|166.02|163.62|165.94|163.54|0
1649411280000|2022-04-08 09:48:00|165.86|163.46|165.78|163.38|165.86|163.46|165.78|163.38|0
1649411290000|2022-04-08 09:48:10|165.7|163.3|165.7|163.3|165.7|163.3|165.7|163.3|0
1649411310000|2022-04-08 09:48:30|165.61|163.21|165.53|163.13|165.61|163.21|165.53|163.13|0
1649411320000|2022-04-08 09:48:40|165.45|163.05|165.45|163.05|165.45|163.05|165.45|163.05|0
1649411350000|2022-04-08 09:49:10|165.37|162.97|165.45|163.05|165.45|163.05|165.37|162.97|0
1649411360000|2022-04-08 09:49:20|165.53|163.13|165.49|163.09|165.53|163.13|165.49|163.09|0
1649411370000|2022-04-08 09:49:30|165.45|163.05|165.45|163.05|165.45|163.05|165.45|163.05|0
1649411380000|2022-04-08 09:49:40|165.37|162.97|165.37|162.97|165.37|162.97|165.37|162.97|0
1649411400000|2022-04-08 09:50:00|165.45|163.05|165.45|163.05|165.45|163.05|165.41|163.01|0
1649411410000|2022-04-08 09:50:10|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1649411420000|2022-04-08 09:50:20|165.61|163.21|165.61|163.21|165.61|163.21|165.61|163.21|0
1649411430000|2022-04-08 09:50:30|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1649411440000|2022-04-08 09:50:40|165.61|163.21|165.69|163.29|165.69|163.29|165.61|163.21|0
1649411450000|2022-04-08 09:50:50|165.61|163.21|165.61|163.21|165.69|163.29|165.61|163.21|0
1649411460000|2022-04-08 09:51:00|165.69|163.29|165.61|163.21|165.69|163.29|165.61|163.21|0
1649411470000|2022-04-08 09:51:10|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1649411480000|2022-04-08 09:51:20|165.61|163.21|165.61|163.21|165.61|163.21|165.61|163.21|0
1649411490000|2022-04-08 09:51:30|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1649411510000|2022-04-08 09:51:50|165.57|163.17|165.53|163.13|165.61|163.21|165.53|163.13|0
1649411540000|2022-04-08 09:52:20|165.45|163.05|165.45|163.05|165.53|163.13|165.45|163.05|0
1649411550000|2022-04-08 09:52:30|165.37|162.97|165.37|162.97|165.37|162.97|165.37|162.97|0
1649411560000|2022-04-08 09:52:40|165.29|162.89|165.37|162.97|165.37|162.97|165.29|162.89|0
1649411570000|2022-04-08 09:52:50|165.45|163.05|165.45|163.05|165.45|163.05|165.45|163.05|0
1649411580000|2022-04-08 09:53:00|165.41|163.01|165.53|163.13|165.53|163.13|165.41|163.01|0
1649411590000|2022-04-08 09:53:10|165.61|163.21|165.53|163.13|165.61|163.21|165.53|163.13|0
1649411600000|2022-04-08 09:53:20|165.45|163.05|165.45|163.05|165.45|163.05|165.45|163.05|0
1649411630000|2022-04-08 09:53:50|165.37|162.97|165.45|163.05|165.45|163.05|165.37|162.97|0
1649411650000|2022-04-08 09:54:10|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1649411690000|2022-04-08 09:54:50|165.61|163.21|165.53|163.13|165.61|163.21|165.53|163.13|0
1649411700000|2022-04-08 09:55:00|165.57|163.17|165.57|163.17|165.57|163.17|165.57|163.17|0
1649411710000|2022-04-08 09:55:10|165.61|163.21|165.69|163.29|165.69|163.29|165.61|163.21|0
1649411760000|2022-04-08 09:56:00|165.61|163.21|165.61|163.21|165.61|163.21|165.61|163.21|0
1649411770000|2022-04-08 09:56:10|165.69|163.29|165.61|163.21|165.69|163.29|165.61|163.21|0
1649411790000|2022-04-08 09:56:30|165.53|163.13|165.61|163.21|165.61|163.21|165.53|163.13|0
1649411810000|2022-04-08 09:56:50|165.65|163.25|165.61|163.21|165.65|163.25|165.61|163.21|0
1649411830000|2022-04-08 09:57:10|165.57|163.17|165.61|163.21|165.61|163.21|165.57|163.17|0
1649411840000|2022-04-08 09:57:20|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1649411850000|2022-04-08 09:57:30|165.49|163.09|165.49|163.09|165.49|163.09|165.49|163.09|0
1649411860000|2022-04-08 09:57:40|165.53|163.13|165.61|163.21|165.61|163.21|165.53|163.13|0
1649411870000|2022-04-08 09:57:50|165.53|163.13|165.53|163.13|165.61|163.21|165.53|163.13|0
1649411880000|2022-04-08 09:58:00|165.49|163.09|165.28|162.88|165.49|163.09|165.28|162.88|0
1649411890000|2022-04-08 09:58:10|165.37|162.97|165.45|163.05|165.45|163.05|165.37|162.97|0
1649411900000|2022-04-08 09:58:20|165.41|163.01|165.45|163.05|165.45|163.05|165.41|163.01|0
1649411920000|2022-04-08 09:58:40|165.49|163.09|165.49|163.09|165.49|163.09|165.49|163.09|0
1649411930000|2022-04-08 09:58:50|165.45|163.05|165.45|163.05|165.45|163.05|165.45|163.05|0
1649411950000|2022-04-08 09:59:10|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1649411960000|2022-04-08 09:59:20|165.45|163.05|165.45|163.05|165.45|163.05|165.45|163.05|0
1649411970000|2022-04-08 09:59:30|165.49|163.09|165.45|163.05|165.49|163.09|165.45|163.05|0
1649411980000|2022-04-08 09:59:40|165.49|163.09|165.53|163.13|165.53|163.13|165.49|163.09|0
1649411990000|2022-04-08 09:59:50|165.45|163.05|165.45|163.05|165.45|163.05|165.45|163.05|0
1649412000000|2022-04-08 10:00:00|165.53|163.13|165.45|163.05|165.61|163.21|165.45|163.05|0
1649412010000|2022-04-08 10:00:10|165.53|163.13|165.45|163.05|165.53|163.13|165.45|163.05|0
1649412020000|2022-04-08 10:00:20|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1649412030000|2022-04-08 10:00:30|165.61|163.21|165.61|163.21|165.61|163.21|165.61|163.21|0
1649412040000|2022-04-08 10:00:40|165.69|163.29|165.69|163.29|165.69|163.29|165.69|163.29|0
1649412050000|2022-04-08 10:00:50|165.77|163.37|165.85|163.45|165.85|163.45|165.77|163.37|0
1649412060000|2022-04-08 10:01:00|165.93|163.53|166.01|163.61|166.01|163.61|165.93|163.53|0
1649412070000|2022-04-08 10:01:10|166.09|163.69|165.85|163.45|166.09|163.69|165.85|163.45|0
1649412080000|2022-04-08 10:01:20|165.77|163.37|165.85|163.45|165.85|163.45|165.77|163.37|0
1649412090000|2022-04-08 10:01:30|165.77|163.37|165.85|163.45|165.85|163.45|165.77|163.37|0
1649412100000|2022-04-08 10:01:40|165.77|163.37|165.81|163.41|165.81|163.41|165.77|163.37|0
1649412110000|2022-04-08 10:01:50|165.77|163.37|165.77|163.37|165.77|163.37|165.77|163.37|0
1649412120000|2022-04-08 10:02:00|165.61|163.21|165.53|163.13|165.61|163.21|165.53|163.13|0
1649412140000|2022-04-08 10:02:20|165.57|163.17|165.49|163.09|165.57|163.17|165.36|162.96|0
1649412150000|2022-04-08 10:02:30|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1649412160000|2022-04-08 10:02:40|165.49|163.09|165.2|162.8|165.49|163.09|165.2|162.8|0
1649412170000|2022-04-08 10:02:50|165.12|162.72|165.12|162.72|165.12|162.72|165.12|162.72|0
1649412180000|2022-04-08 10:03:00|165.2|162.8|165.44|163.04|165.44|163.04|165.2|162.8|0
1649412190000|2022-04-08 10:03:10|165.36|162.96|165.28|162.88|165.36|162.96|165.28|162.88|0
1649412200000|2022-04-08 10:03:20|165.2|162.8|165.28|162.88|165.28|162.88|165.2|162.8|0
1649412210000|2022-04-08 10:03:30|165.24|162.84|165.12|162.72|165.24|162.84|165.12|162.72|0
1649412220000|2022-04-08 10:03:40|165.04|162.64|165.2|162.8|165.2|162.8|165.04|162.64|0
1649412240000|2022-04-08 10:04:00|165.24|162.84|165.28|162.88|165.28|162.88|165.24|162.84|0
1649412250000|2022-04-08 10:04:10|165.36|162.96|165.32|162.92|165.36|162.96|165.32|162.92|0
1649412260000|2022-04-08 10:04:20|165.36|162.96|165.36|162.96|165.36|162.96|165.32|162.92|0
1649412270000|2022-04-08 10:04:30|165.28|162.88|165.44|163.04|165.44|163.04|165.24|162.84|0
1649412280000|2022-04-08 10:04:40|165.4|163|165.4|163|165.4|163|165.36|162.96|0
1649412290000|2022-04-08 10:04:50|165.44|163.04|165.44|163.04|165.44|163.04|165.36|162.96|0
1649412300000|2022-04-08 10:05:00|165.52|163.12|165.49|163.09|165.61|163.21|165.49|163.09|0
1649412310000|2022-04-08 10:05:10|165.52|163.12|165.52|163.12|165.52|163.12|165.52|163.12|0
1649412320000|2022-04-08 10:05:20|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1649412330000|2022-04-08 10:05:30|165.52|163.12|165.44|163.04|165.52|163.12|165.44|163.04|0
1649412340000|2022-04-08 10:05:40|165.52|163.12|165.6|163.2|165.6|163.2|165.52|163.12|0
1649412350000|2022-04-08 10:05:50|165.52|163.12|165.65|163.25|165.65|163.25|165.52|163.12|0
1649412360000|2022-04-08 10:06:00|165.6|163.2|165.6|163.2|165.6|163.2|165.6|163.2|0
1649412370000|2022-04-08 10:06:10|165.52|163.12|165.57|163.17|165.57|163.17|165.52|163.12|0
1649412380000|2022-04-08 10:06:20|165.6|163.2|165.69|163.29|165.69|163.29|165.6|163.2|0
1649412390000|2022-04-08 10:06:30|165.77|163.37|165.77|163.37|165.85|163.45|165.77|163.37|0
1649412400000|2022-04-08 10:06:40|165.69|163.29|165.69|163.29|165.69|163.29|165.69|163.29|0
1649412420000|2022-04-08 10:07:00|165.77|163.37|165.77|163.37|165.77|163.37|165.77|163.37|0
1649412430000|2022-04-08 10:07:10|165.73|163.33|165.77|163.37|165.77|163.37|165.68|163.28|0
1649412440000|2022-04-08 10:07:20|165.73|163.33|165.68|163.28|165.73|163.33|165.68|163.28|0
1649412450000|2022-04-08 10:07:30|165.6|163.2|165.6|163.2|165.77|163.37|165.6|163.2|0
1649412470000|2022-04-08 10:07:50|165.48|163.08|165.48|163.08|165.48|163.08|165.44|163.04|0
1649412480000|2022-04-08 10:08:00|165.44|163.04|165.52|163.12|165.6|163.2|165.44|163.04|0
1649412490000|2022-04-08 10:08:10|165.6|163.2|165.52|163.12|165.6|163.2|165.52|163.12|0
1649412500000|2022-04-08 10:08:20|165.44|163.04|165.4|163|165.44|163.04|165.4|163|0
1649412510000|2022-04-08 10:08:30|165.44|163.04|165.52|163.12|165.52|163.12|165.44|163.04|0
1649412520000|2022-04-08 10:08:40|165.48|163.08|165.52|163.12|165.52|163.12|165.48|163.08|0
1649412530000|2022-04-08 10:08:50|165.44|163.04|165.48|163.08|165.48|163.08|165.44|163.04|0
1649412540000|2022-04-08 10:09:00|165.52|163.12|165.52|163.12|165.56|163.16|165.52|163.12|0
1649412550000|2022-04-08 10:09:10|165.44|163.04|165.48|163.08|165.48|163.08|165.44|163.04|0
1649412560000|2022-04-08 10:09:20|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1649412570000|2022-04-08 10:09:30|165.6|163.2|165.6|163.2|165.6|163.2|165.6|163.2|0
1649412580000|2022-04-08 10:09:40|165.52|163.12|165.6|163.2|165.6|163.2|165.52|163.12|0
1649412590000|2022-04-08 10:09:50|165.56|163.16|165.6|163.2|165.6|163.2|165.56|163.16|0
1649412620000|2022-04-08 10:10:20|165.56|163.16|165.6|163.2|165.6|163.2|165.56|163.16|0
1649412640000|2022-04-08 10:10:40|165.52|163.12|165.6|163.2|165.6|163.2|165.52|163.12|0
1649412650000|2022-04-08 10:10:50|165.56|163.16|165.6|163.2|165.6|163.2|165.52|163.12|0
1649412660000|2022-04-08 10:11:00|165.52|163.12|165.56|163.16|165.56|163.16|165.52|163.12|0
1649412670000|2022-04-08 10:11:10|165.52|163.12|165.44|163.04|165.52|163.12|165.44|163.04|0
1649412680000|2022-04-08 10:11:20|165.36|162.96|165.4|163|165.4|163|165.36|162.96|0
1649412690000|2022-04-08 10:11:30|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1649412700000|2022-04-08 10:11:40|165.48|163.08|165.52|163.12|165.56|163.16|165.48|163.08|0
1649412710000|2022-04-08 10:11:50|165.56|163.16|165.56|163.16|165.56|163.16|165.56|163.16|0
1649412720000|2022-04-08 10:12:00|165.6|163.2|165.52|163.12|165.6|163.2|165.52|163.12|0
1649412730000|2022-04-08 10:12:10|165.56|163.16|165.52|163.12|165.6|163.2|165.52|163.12|0
1649412740000|2022-04-08 10:12:20|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1649412750000|2022-04-08 10:12:30|165.52|163.12|165.44|163.04|165.52|163.12|165.44|163.04|0
1649412760000|2022-04-08 10:12:40|165.56|163.16|165.52|163.12|165.56|163.16|165.48|163.08|0
1649412770000|2022-04-08 10:12:50|165.48|163.08|165.52|163.12|165.52|163.12|165.48|163.08|0
1649412780000|2022-04-08 10:13:00|165.56|163.16|165.6|163.2|165.6|163.2|165.56|163.16|0
1649412790000|2022-04-08 10:13:10|165.52|163.12|165.6|163.2|165.6|163.2|165.52|163.12|0
1649412810000|2022-04-08 10:13:30|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1649412820000|2022-04-08 10:13:40|165.76|163.36|165.76|163.36|165.76|163.36|165.76|163.36|0
1649412840000|2022-04-08 10:14:00|165.84|163.44|165.84|163.44|165.84|163.44|165.84|163.44|0
1649412850000|2022-04-08 10:14:10|166.01|163.61|166.49|164.09|166.49|164.09|166.01|163.61|0
1649412860000|2022-04-08 10:14:20|166.58|164.18|166.66|164.26|166.66|164.26|166.49|164.09|0
1649412870000|2022-04-08 10:14:30|166.74|164.34|166.82|164.42|166.82|164.42|166.66|164.26|0
1649412880000|2022-04-08 10:14:40|166.74|164.34|166.57|164.17|166.74|164.34|166.57|164.17|0
1649412890000|2022-04-08 10:14:50|166.82|164.42|166.86|164.46|166.86|164.46|166.78|164.38|0
1649412900000|2022-04-08 10:15:00|166.74|164.34|166.66|164.26|166.82|164.42|166.66|164.26|0
1649412910000|2022-04-08 10:15:10|166.74|164.34|166.41|164.01|166.74|164.34|166.41|164.01|0
1649412920000|2022-04-08 10:15:20|166.25|163.85|165.92|163.52|166.25|163.85|165.88|163.48|0
1649412930000|2022-04-08 10:15:30|165.84|163.44|166.33|163.93|166.49|164.09|165.84|163.44|0
1649412940000|2022-04-08 10:15:40|166.21|163.81|166.09|163.69|166.21|163.81|166.09|163.69|0
1649412950000|2022-04-08 10:15:50|166.17|163.77|166.09|163.69|166.17|163.77|166.09|163.69|0
1649412960000|2022-04-08 10:16:00|166.05|163.65|166|163.6|166.05|163.65|165.92|163.52|0
1649412970000|2022-04-08 10:16:10|166.09|163.69|166.21|163.81|166.33|163.93|166.09|163.69|0
1649412980000|2022-04-08 10:16:20|166.33|163.93|166.25|163.85|166.33|163.93|166.25|163.85|0
1649412990000|2022-04-08 10:16:30|166.21|163.81|166.25|163.85|166.33|163.93|166.21|163.81|0
1649413000000|2022-04-08 10:16:40|166.17|163.77|166.37|163.97|166.37|163.97|166.17|163.77|0
1649413010000|2022-04-08 10:16:50|166.33|163.93|166.21|163.81|166.33|163.93|166.21|163.81|0
1649413020000|2022-04-08 10:17:00|166.33|163.93|166.33|163.93|166.33|163.93|166.29|163.89|0
1649413030000|2022-04-08 10:17:10|166.25|163.85|166.25|163.85|166.25|163.85|166.17|163.77|0
1649413050000|2022-04-08 10:17:30|166.41|164.01|166.41|164.01|166.49|164.09|166.41|164.01|0
1649413060000|2022-04-08 10:17:40|166.49|164.09|166.82|164.42|166.82|164.42|166.49|164.09|0
1649413070000|2022-04-08 10:17:50|166.9|164.5|166.94|164.54|166.94|164.54|166.9|164.5|0
1649413080000|2022-04-08 10:18:00|166.86|164.46|167.06|164.66|167.06|164.66|166.82|164.42|0
1649413090000|2022-04-08 10:18:10|166.98|164.58|166.98|164.58|167.02|164.62|166.98|164.58|0
1649413100000|2022-04-08 10:18:20|166.9|164.5|166.9|164.5|166.9|164.5|166.9|164.5|0
1649413110000|2022-04-08 10:18:30|167.06|164.66|167.06|164.66|167.06|164.66|167.06|164.66|0
1649413120000|2022-04-08 10:18:40|166.98|164.58|167.06|164.66|167.06|164.66|166.98|164.58|0
1649413140000|2022-04-08 10:19:00|167.02|164.62|166.98|164.58|167.02|164.62|166.98|164.58|0
1649413150000|2022-04-08 10:19:10|167.02|164.62|167.06|164.66|167.14|164.74|166.98|164.58|0
1649413160000|2022-04-08 10:19:20|167.14|164.74|167.06|164.66|167.14|164.74|167.06|164.66|0
1649413170000|2022-04-08 10:19:30|167.02|164.62|166.98|164.58|167.02|164.62|166.98|164.58|0
1649413180000|2022-04-08 10:19:40|167.06|164.66|167.06|164.66|167.06|164.66|167.06|164.66|0
1649413190000|2022-04-08 10:19:50|167.02|164.62|167.1|164.7|167.1|164.7|167.02|164.62|0
1649413200000|2022-04-08 10:20:00|167.02|164.62|167.06|164.66|167.14|164.74|167.02|164.62|0
1649413210000|2022-04-08 10:20:10|166.98|164.58|166.82|164.42|166.98|164.58|166.82|164.42|0
1649413220000|2022-04-08 10:20:20|166.9|164.5|166.94|164.54|166.94|164.54|166.9|164.5|0
1649413230000|2022-04-08 10:20:30|166.9|164.5|166.82|164.42|166.9|164.5|166.82|164.42|0
1649413240000|2022-04-08 10:20:40|166.9|164.5|166.98|164.58|166.98|164.58|166.9|164.5|0
1649413250000|2022-04-08 10:20:50|166.94|164.54|166.9|164.5|166.94|164.54|166.86|164.46|0
1649413260000|2022-04-08 10:21:00|166.94|164.54|167.14|164.74|167.14|164.74|166.94|164.54|0
1649413270000|2022-04-08 10:21:10|167.18|164.78|167.14|164.74|167.18|164.78|167.14|164.74|0
1649413280000|2022-04-08 10:21:20|167.22|164.82|167.1|164.7|167.22|164.82|167.1|164.7|0
1649413290000|2022-04-08 10:21:30|167.06|164.66|167.06|164.66|167.06|164.66|167.06|164.66|0
1649413300000|2022-04-08 10:21:40|167.14|164.74|167.22|164.82|167.22|164.82|167.14|164.74|0
1649413310000|2022-04-08 10:21:50|167.14|164.74|167.22|164.82|167.22|164.82|167.14|164.74|0
1649413320000|2022-04-08 10:22:00|167.14|164.74|167.14|164.74|167.14|164.74|167.14|164.74|0
1649413330000|2022-04-08 10:22:10|167.22|164.82|167.22|164.82|167.22|164.82|167.22|164.82|0
1649413340000|2022-04-08 10:22:20|167.14|164.74|167.31|164.91|167.31|164.91|167.14|164.74|0
1649413350000|2022-04-08 10:22:30|167.22|164.82|167.39|164.99|167.39|164.99|167.22|164.82|0
1649413360000|2022-04-08 10:22:40|167.47|165.07|167.39|164.99|167.47|165.07|167.39|164.99|0
1649413370000|2022-04-08 10:22:50|167.47|165.07|167.35|164.95|167.47|165.07|167.35|164.95|0
1649413380000|2022-04-08 10:23:00|167.3|164.9|167.27|164.87|167.3|164.9|167.22|164.82|0
1649413390000|2022-04-08 10:23:10|167.22|164.82|167.3|164.9|167.3|164.9|167.22|164.82|0
1649413400000|2022-04-08 10:23:20|167.35|164.95|167.47|165.07|167.47|165.07|167.35|164.95|0
1649413410000|2022-04-08 10:23:30|167.43|165.03|167.47|165.07|167.47|165.07|167.39|164.99|0
1649413420000|2022-04-08 10:23:40|167.39|164.99|167.3|164.9|167.39|164.99|167.3|164.9|0
1649413430000|2022-04-08 10:23:50|167.39|164.99|167.39|164.99|167.39|164.99|167.39|164.99|0
1649413440000|2022-04-08 10:24:00|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1649413450000|2022-04-08 10:24:10|167.22|164.82|167.22|164.82|167.22|164.82|167.22|164.82|0
1649413460000|2022-04-08 10:24:20|167.26|164.86|167.26|164.86|167.3|164.9|167.26|164.86|0
1649413470000|2022-04-08 10:24:30|167.22|164.82|167.22|164.82|167.3|164.9|167.22|164.82|0
1649413490000|2022-04-08 10:24:50|167.14|164.74|167.14|164.74|167.14|164.74|167.06|164.66|0
1649413510000|2022-04-08 10:25:10|167.22|164.82|167.22|164.82|167.22|164.82|167.22|164.82|0
1649413520000|2022-04-08 10:25:20|167.39|164.99|167.35|164.95|167.39|164.99|167.35|164.95|0
1649413530000|2022-04-08 10:25:30|167.39|164.99|167.39|164.99|167.39|164.99|167.39|164.99|0
1649413540000|2022-04-08 10:25:40|167.35|164.95|167.3|164.9|167.35|164.95|167.3|164.9|0
1649413550000|2022-04-08 10:25:50|167.39|164.99|167.3|164.9|167.39|164.99|167.3|164.9|0
1649413570000|2022-04-08 10:26:10|167.35|164.95|167.3|164.9|167.35|164.95|167.3|164.9|0
1649413580000|2022-04-08 10:26:20|167.47|165.07|167.47|165.07|167.47|165.07|167.38|164.98|0
1649413590000|2022-04-08 10:26:30|167.38|164.98|167.38|164.98|167.38|164.98|167.38|164.98|0
1649413600000|2022-04-08 10:26:40|167.47|165.07|167.38|164.98|167.47|165.07|167.38|164.98|0
1649413620000|2022-04-08 10:27:00|167.47|165.07|167.38|164.98|167.47|165.07|167.38|164.98|0
1649413630000|2022-04-08 10:27:10|167.43|165.03|167.47|165.07|167.51|165.11|167.38|164.98|0
1649413640000|2022-04-08 10:27:20|167.3|164.9|167.22|164.82|167.3|164.9|167.22|164.82|0
1649413650000|2022-04-08 10:27:30|167.3|164.9|167.14|164.74|167.3|164.9|167.14|164.74|0
1649413660000|2022-04-08 10:27:40|167.06|164.66|166.89|164.49|167.06|164.66|166.89|164.49|0
1649413670000|2022-04-08 10:27:50|166.98|164.58|166.94|164.54|166.98|164.58|166.94|164.54|0
1649413680000|2022-04-08 10:28:00|166.98|164.58|166.89|164.49|166.98|164.58|166.89|164.49|0
1649413690000|2022-04-08 10:28:10|166.98|164.58|167.06|164.66|167.06|164.66|166.98|164.58|0
1649413710000|2022-04-08 10:28:30|167.22|164.82|167.14|164.74|167.22|164.82|167.14|164.74|0
1649413720000|2022-04-08 10:28:40|167.22|164.82|167.22|164.82|167.22|164.82|167.14|164.74|0
1649413730000|2022-04-08 10:28:50|167.14|164.74|167.22|164.82|167.22|164.82|167.14|164.74|0
1649413740000|2022-04-08 10:29:00|167.14|164.74|167.06|164.66|167.14|164.74|167.06|164.66|0
1649413750000|2022-04-08 10:29:10|166.97|164.57|167.02|164.62|167.06|164.66|166.97|164.57|0
1649413760000|2022-04-08 10:29:20|166.97|164.57|167.06|164.66|167.06|164.66|166.97|164.57|0
1649413780000|2022-04-08 10:29:40|167.14|164.74|167.1|164.7|167.14|164.74|167.1|164.7|0
1649413790000|2022-04-08 10:29:50|167.06|164.66|167.06|164.66|167.06|164.66|167.06|164.66|0
1649413800000|2022-04-08 10:30:00|167.14|164.74|167.14|164.74|167.14|164.74|167.06|164.66|0
1649413810000|2022-04-08 10:30:10|167.1|164.7|167.1|164.7|167.1|164.7|167.1|164.7|0
1649413820000|2022-04-08 10:30:20|167.14|164.74|167.22|164.82|167.22|164.82|167.1|164.7|0
1649413830000|2022-04-08 10:30:30|167.18|164.78|167.14|164.74|167.22|164.82|167.14|164.74|0
1649413840000|2022-04-08 10:30:40|167.06|164.66|167.06|164.66|167.06|164.66|167.06|164.66|0
1649413850000|2022-04-08 10:30:50|167.1|164.7|167.1|164.7|167.14|164.74|167.1|164.7|0
1649413860000|2022-04-08 10:31:00|167.06|164.66|167.06|164.66|167.06|164.66|167.06|164.66|0
1649413880000|2022-04-08 10:31:20|167.02|164.62|167.06|164.66|167.06|164.66|167.02|164.62|0
1649413890000|2022-04-08 10:31:30|167.02|164.62|167.06|164.66|167.06|164.66|166.97|164.57|0
1649413900000|2022-04-08 10:31:40|167.05|164.65|167.14|164.74|167.14|164.74|167.05|164.65|0
1649413910000|2022-04-08 10:31:50|167.18|164.78|167.22|164.82|167.22|164.82|167.18|164.78|0
1649413920000|2022-04-08 10:32:00|167.14|164.74|167.26|164.86|167.26|164.86|167.14|164.74|0
1649413930000|2022-04-08 10:32:10|167.22|164.82|167.22|164.82|167.22|164.82|167.22|164.82|0
1649413950000|2022-04-08 10:32:30|167.3|164.9|167.38|164.98|167.38|164.98|167.3|164.9|0
1649413960000|2022-04-08 10:32:40|167.42|165.02|167.46|165.06|167.46|165.06|167.38|164.98|0
1649413970000|2022-04-08 10:32:50|167.42|165.02|167.38|164.98|167.42|165.02|167.38|164.98|0
1649413980000|2022-04-08 10:33:00|167.3|164.9|167.38|164.98|167.46|165.06|167.3|164.9|0
1649413990000|2022-04-08 10:33:10|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1649414000000|2022-04-08 10:33:20|167.22|164.82|167.14|164.74|167.22|164.82|167.14|164.74|0
1649414010000|2022-04-08 10:33:30|167.05|164.65|167.05|164.65|167.05|164.65|167.05|164.65|0
1649414020000|2022-04-08 10:33:40|166.97|164.57|167.05|164.65|167.05|164.65|166.97|164.57|0
1649414030000|2022-04-08 10:33:50|167.14|164.74|167.14|164.74|167.14|164.74|167.1|164.7|0
1649414040000|2022-04-08 10:34:00|167.1|164.7|167.05|164.65|167.1|164.7|167.05|164.65|0
1649414050000|2022-04-08 10:34:10|167.14|164.74|167.3|164.9|167.3|164.9|167.14|164.74|0
1649414060000|2022-04-08 10:34:20|167.26|164.86|167.22|164.82|167.26|164.86|167.22|164.82|0
1649414070000|2022-04-08 10:34:30|167.26|164.86|167.3|164.9|167.3|164.9|167.26|164.86|0
1649414080000|2022-04-08 10:34:40|167.22|164.82|167.22|164.82|167.22|164.82|167.22|164.82|0
1649414090000|2022-04-08 10:34:50|167.18|164.78|167.3|164.9|167.3|164.9|167.18|164.78|0
1649414100000|2022-04-08 10:35:00|167.26|164.86|167.46|165.06|167.46|165.06|167.26|164.86|0
1649414110000|2022-04-08 10:35:10|167.54|165.14|167.46|165.06|167.54|165.14|167.46|165.06|0
1649414140000|2022-04-08 10:35:40|167.38|164.98|167.46|165.06|167.46|165.06|167.38|164.98|0
1649414160000|2022-04-08 10:36:00|167.38|164.98|167.38|164.98|167.38|164.98|167.38|164.98|0
1649414180000|2022-04-08 10:36:20|167.34|164.94|167.38|164.98|167.38|164.98|167.34|164.94|0
1649414190000|2022-04-08 10:36:30|167.46|165.06|167.46|165.06|167.46|165.06|167.46|165.06|0
1649414200000|2022-04-08 10:36:40|167.38|164.98|167.3|164.9|167.38|164.98|167.3|164.9|0
1649414210000|2022-04-08 10:36:50|167.22|164.82|167.22|164.82|167.3|164.9|167.22|164.82|0
1649414230000|2022-04-08 10:37:10|167.18|164.78|167.18|164.78|167.22|164.82|167.13|164.73|0
1649414240000|2022-04-08 10:37:20|167.22|164.82|167.22|164.82|167.22|164.82|167.22|164.82|0
1649414250000|2022-04-08 10:37:30|167.13|164.73|167.13|164.73|167.22|164.82|167.13|164.73|0
1649414270000|2022-04-08 10:37:50|167.05|164.65|167.21|164.81|167.21|164.81|167.05|164.65|0
1649414280000|2022-04-08 10:38:00|167.13|164.73|167.13|164.73|167.13|164.73|167.05|164.65|0
1649414290000|2022-04-08 10:38:10|167.05|164.65|166.89|164.49|167.05|164.65|166.89|164.49|0
1649414310000|2022-04-08 10:38:30|166.93|164.53|166.89|164.49|166.93|164.53|166.89|164.49|0
1649414320000|2022-04-08 10:38:40|166.97|164.57|166.89|164.49|166.97|164.57|166.89|164.49|0
1649414340000|2022-04-08 10:39:00|166.81|164.41|166.81|164.41|166.81|164.41|166.81|164.41|0
1649414350000|2022-04-08 10:39:10|166.77|164.37|166.77|164.37|166.77|164.37|166.77|164.37|0
1649414360000|2022-04-08 10:39:20|166.64|164.24|166.69|164.29|166.72|164.32|166.64|164.24|0
1649414370000|2022-04-08 10:39:30|166.64|164.24|166.72|164.32|166.72|164.32|166.64|164.24|0
1649414390000|2022-04-08 10:39:50|166.68|164.28|166.72|164.32|166.72|164.32|166.68|164.28|0
1649414400000|2022-04-08 10:40:00|166.56|164.16|166.48|164.08|166.64|164.24|166.48|164.08|0
1649414410000|2022-04-08 10:40:10|166.56|164.16|166.64|164.24|166.64|164.24|166.56|164.16|0
1649414420000|2022-04-08 10:40:20|166.72|164.32|166.72|164.32|166.72|164.32|166.64|164.24|0
1649414430000|2022-04-08 10:40:30|166.64|164.24|166.64|164.24|166.64|164.24|166.64|164.24|0
1649414440000|2022-04-08 10:40:40|166.48|164.08|166.48|164.08|166.48|164.08|166.48|164.08|0
1649414450000|2022-04-08 10:40:50|166.4|164|166.4|164|166.4|164|166.4|164|0
1649414460000|2022-04-08 10:41:00|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1649414470000|2022-04-08 10:41:10|166.23|163.83|166.4|164|166.4|164|166.23|163.83|0
1649414480000|2022-04-08 10:41:20|166.48|164.08|166.4|164|166.48|164.08|166.4|164|0
1649414510000|2022-04-08 10:41:50|166.32|163.92|166.28|163.88|166.32|163.92|166.28|163.88|0
1649414520000|2022-04-08 10:42:00|166.32|163.92|166.15|163.75|166.32|163.92|166.15|163.75|0
1649414530000|2022-04-08 10:42:10|166.23|163.83|166.23|163.83|166.23|163.83|166.23|163.83|0
1649414540000|2022-04-08 10:42:20|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1649414550000|2022-04-08 10:42:30|166.23|163.83|166.23|163.83|166.23|163.83|166.23|163.83|0
1649414560000|2022-04-08 10:42:40|166.28|163.88|166.23|163.83|166.32|163.92|166.23|163.83|0
1649414570000|2022-04-08 10:42:50|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1649414580000|2022-04-08 10:43:00|166.23|163.83|165.99|163.59|166.23|163.83|165.99|163.59|0
1649414590000|2022-04-08 10:43:10|166.07|163.67|166.07|163.67|166.07|163.67|165.99|163.59|0
1649414600000|2022-04-08 10:43:20|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649414610000|2022-04-08 10:43:30|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1649414620000|2022-04-08 10:43:40|166.15|163.75|166.07|163.67|166.15|163.75|166.07|163.67|0
1649414640000|2022-04-08 10:44:00|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649414650000|2022-04-08 10:44:10|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1649414660000|2022-04-08 10:44:20|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1649414670000|2022-04-08 10:44:30|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1649414680000|2022-04-08 10:44:40|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649414690000|2022-04-08 10:44:50|165.95|163.55|166.07|163.67|166.07|163.67|165.91|163.51|0
1649414700000|2022-04-08 10:45:00|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649414710000|2022-04-08 10:45:10|166.07|163.67|166.07|163.67|166.15|163.75|166.07|163.67|0
1649414720000|2022-04-08 10:45:20|165.99|163.59|166.07|163.67|166.07|163.67|165.99|163.59|0
1649414730000|2022-04-08 10:45:30|166.15|163.75|166.23|163.83|166.23|163.83|166.15|163.75|0
1649414740000|2022-04-08 10:45:40|166.31|163.91|166.31|163.91|166.31|163.91|166.23|163.83|0
1649414760000|2022-04-08 10:46:00|166.27|163.87|166.27|163.87|166.27|163.87|166.27|163.87|0
1649414770000|2022-04-08 10:46:10|166.23|163.83|166.23|163.83|166.23|163.83|166.23|163.83|0
1649414780000|2022-04-08 10:46:20|166.15|163.75|166.23|163.83|166.23|163.83|166.15|163.75|0
1649414790000|2022-04-08 10:46:30|166.27|163.87|166.23|163.83|166.27|163.87|166.19|163.79|0
1649414800000|2022-04-08 10:46:40|166.15|163.75|166.23|163.83|166.23|163.83|166.15|163.75|0
1649414810000|2022-04-08 10:46:50|166.19|163.79|166.23|163.83|166.23|163.83|166.19|163.79|0
1649414820000|2022-04-08 10:47:00|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1649414830000|2022-04-08 10:47:10|166.23|163.83|166.15|163.75|166.23|163.83|166.15|163.75|0
1649414840000|2022-04-08 10:47:20|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1649414850000|2022-04-08 10:47:30|166.15|163.75|166.07|163.67|166.15|163.75|166.07|163.67|0
1649414860000|2022-04-08 10:47:40|166.15|163.75|166.23|163.83|166.23|163.83|166.15|163.75|0
1649414870000|2022-04-08 10:47:50|166.15|163.75|166.07|163.67|166.15|163.75|166.07|163.67|0
1649414880000|2022-04-08 10:48:00|166.11|163.71|166.11|163.71|166.11|163.71|166.11|163.71|0
1649414890000|2022-04-08 10:48:10|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1649414900000|2022-04-08 10:48:20|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649414910000|2022-04-08 10:48:30|165.91|163.51|165.91|163.51|165.91|163.51|165.82|163.42|0
1649414920000|2022-04-08 10:48:40|165.82|163.42|165.82|163.42|165.91|163.51|165.82|163.42|0
1649414930000|2022-04-08 10:48:50|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1649414940000|2022-04-08 10:49:00|165.7|163.3|165.74|163.34|165.74|163.34|165.7|163.3|0
1649414950000|2022-04-08 10:49:10|165.66|163.26|165.66|163.26|165.66|163.26|165.66|163.26|0
1649414960000|2022-04-08 10:49:20|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1649414970000|2022-04-08 10:49:30|165.66|163.26|165.66|163.26|165.74|163.34|165.66|163.26|0
1649414980000|2022-04-08 10:49:40|165.82|163.42|165.82|163.42|165.82|163.42|165.74|163.34|0
1649414990000|2022-04-08 10:49:50|165.74|163.34|165.82|163.42|165.82|163.42|165.74|163.34|0
1649415000000|2022-04-08 10:50:00|165.74|163.34|165.74|163.34|165.74|163.34|165.66|163.26|0
1649415010000|2022-04-08 10:50:10|165.58|163.18|165.66|163.26|165.66|163.26|165.58|163.18|0
1649415020000|2022-04-08 10:50:20|165.58|163.18|165.58|163.18|165.58|163.18|165.58|163.18|0
1649415030000|2022-04-08 10:50:30|165.54|163.14|165.58|163.18|165.58|163.18|165.54|163.14|0
1649415060000|2022-04-08 10:51:00|165.5|163.1|165.42|163.02|165.5|163.1|165.42|163.02|0
1649415070000|2022-04-08 10:51:10|165.34|162.94|165.42|163.02|165.42|163.02|165.34|162.94|0
1649415080000|2022-04-08 10:51:20|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1649415090000|2022-04-08 10:51:30|165.42|163.02|165.42|163.02|165.46|163.06|165.42|163.02|0
1649415100000|2022-04-08 10:51:40|165.5|163.1|165.5|163.1|165.5|163.1|165.46|163.06|0
1649415110000|2022-04-08 10:51:50|165.58|163.18|165.54|163.14|165.58|163.18|165.54|163.14|0
1649415120000|2022-04-08 10:52:00|165.5|163.1|165.58|163.18|165.58|163.18|165.5|163.1|0
1649415150000|2022-04-08 10:52:30|165.5|163.1|165.46|163.06|165.5|163.1|165.42|163.02|0
1649415160000|2022-04-08 10:52:40|165.5|163.1|165.42|163.02|165.5|163.1|165.42|163.02|0
1649415180000|2022-04-08 10:53:00|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1649415190000|2022-04-08 10:53:10|165.58|163.18|165.5|163.1|165.58|163.18|165.5|163.1|0
1649415200000|2022-04-08 10:53:20|165.54|163.14|165.5|163.1|165.54|163.14|165.5|163.1|0
1649415220000|2022-04-08 10:53:40|165.38|162.98|165.34|162.94|165.38|162.98|165.34|162.94|0
1649415230000|2022-04-08 10:53:50|165.25|162.85|165.25|162.85|165.25|162.85|165.25|162.85|0
1649415240000|2022-04-08 10:54:00|165.17|162.77|165.01|162.61|165.17|162.77|165.01|162.61|0
1649415250000|2022-04-08 10:54:10|164.93|162.53|165.01|162.61|165.01|162.61|164.93|162.53|0
1649415270000|2022-04-08 10:54:30|165.09|162.69|165.01|162.61|165.09|162.69|165.01|162.61|0
1649415290000|2022-04-08 10:54:50|164.97|162.57|164.89|162.49|164.97|162.57|164.89|162.49|0
1649415300000|2022-04-08 10:55:00|164.93|162.53|164.93|162.53|164.93|162.53|164.85|162.45|0
1649415330000|2022-04-08 10:55:30|164.89|162.49|164.93|162.53|164.93|162.53|164.89|162.49|0
1649415350000|2022-04-08 10:55:50|165.01|162.61|165.01|162.61|165.01|162.61|165.01|162.61|0
1649415390000|2022-04-08 10:56:30|164.97|162.57|165.01|162.61|165.01|162.61|164.97|162.57|0
1649415410000|2022-04-08 10:56:50|164.97|162.57|164.97|162.57|164.97|162.57|164.97|162.57|0
1649415420000|2022-04-08 10:57:00|164.93|162.53|164.93|162.53|164.93|162.53|164.93|162.53|0
1649415430000|2022-04-08 10:57:10|165.01|162.61|165.01|162.61|165.01|162.61|165.01|162.61|0
1649415440000|2022-04-08 10:57:20|164.93|162.53|165.01|162.61|165.05|162.65|164.93|162.53|0
1649415450000|2022-04-08 10:57:30|164.97|162.57|164.97|162.57|164.97|162.57|164.97|162.57|0
1649415460000|2022-04-08 10:57:40|165.01|162.61|164.77|162.37|165.01|162.61|164.77|162.37|0
1649415470000|2022-04-08 10:57:50|164.85|162.45|164.93|162.53|164.93|162.53|164.85|162.45|0
1649415480000|2022-04-08 10:58:00|164.97|162.57|164.93|162.53|164.97|162.57|164.93|162.53|0
1649415490000|2022-04-08 10:58:10|164.89|162.49|164.93|162.53|164.93|162.53|164.89|162.49|0
1649415510000|2022-04-08 10:58:30|165.01|162.61|164.93|162.53|165.01|162.61|164.93|162.53|0
1649415520000|2022-04-08 10:58:40|164.85|162.45|164.6|162.2|164.93|162.53|164.6|162.2|0
1649415530000|2022-04-08 10:58:50|164.57|162.17|164.44|162.04|164.57|162.17|164.36|161.96|0
1649415540000|2022-04-08 10:59:00|164.52|162.12|164.52|162.12|164.52|162.12|164.44|162.04|0
1649415550000|2022-04-08 10:59:10|164.44|162.04|164.44|162.04|164.52|162.12|164.44|162.04|0
1649415560000|2022-04-08 10:59:20|164.36|161.96|164.36|161.96|164.36|161.96|164.28|161.88|0
1649415570000|2022-04-08 10:59:30|164.28|161.88|164.44|162.04|164.44|162.04|164.28|161.88|0
1649415600000|2022-04-08 11:00:00|164.36|161.96|164.36|161.96|164.36|161.96|164.36|161.96|0
1649415610000|2022-04-08 11:00:10|164.44|162.04|164.44|162.04|164.44|162.04|164.44|162.04|0
1649415620000|2022-04-08 11:00:20|164.36|161.96|164.36|161.96|164.36|161.96|164.28|161.88|0
1649415630000|2022-04-08 11:00:30|164.44|162.04|164.44|162.04|164.44|162.04|164.44|162.04|0
1649415640000|2022-04-08 11:00:40|164.4|162|164.36|161.96|164.44|162.04|164.36|161.96|0
1649415650000|2022-04-08 11:00:50|164.44|162.04|164.52|162.12|164.52|162.12|164.44|162.04|0
1649415660000|2022-04-08 11:01:00|164.6|162.2|164.6|162.2|164.68|162.28|164.6|162.2|0
1649415670000|2022-04-08 11:01:10|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1649415680000|2022-04-08 11:01:20|164.6|162.2|164.65|162.25|164.65|162.25|164.6|162.2|0
1649415690000|2022-04-08 11:01:30|164.6|162.2|164.6|162.2|164.6|162.2|164.6|162.2|0
1649415700000|2022-04-08 11:01:40|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1649415710000|2022-04-08 11:01:50|164.76|162.36|164.81|162.41|164.81|162.41|164.76|162.36|0
1649415720000|2022-04-08 11:02:00|164.76|162.36|164.76|162.36|164.76|162.36|164.76|162.36|0
1649415730000|2022-04-08 11:02:10|164.85|162.45|164.93|162.53|164.93|162.53|164.76|162.36|0
1649415740000|2022-04-08 11:02:20|165.01|162.61|164.93|162.53|165.01|162.61|164.93|162.53|0
1649415750000|2022-04-08 11:02:30|164.89|162.49|164.93|162.53|164.93|162.53|164.89|162.49|0
1649415770000|2022-04-08 11:02:50|165.01|162.61|164.93|162.53|165.01|162.61|164.93|162.53|0
1649415780000|2022-04-08 11:03:00|164.84|162.44|164.84|162.44|164.84|162.44|164.84|162.44|0
1649415800000|2022-04-08 11:03:20|164.89|162.49|164.84|162.44|164.89|162.49|164.76|162.36|0
1649415810000|2022-04-08 11:03:30|164.76|162.36|164.76|162.36|164.76|162.36|164.76|162.36|0
1649415820000|2022-04-08 11:03:40|164.84|162.44|164.84|162.44|164.84|162.44|164.84|162.44|0
1649415830000|2022-04-08 11:03:50|164.81|162.41|164.76|162.36|164.84|162.44|164.76|162.36|0
1649415840000|2022-04-08 11:04:00|164.72|162.32|164.76|162.36|164.76|162.36|164.72|162.32|0
1649415850000|2022-04-08 11:04:10|164.84|162.44|164.81|162.41|164.84|162.44|164.76|162.36|0
1649415860000|2022-04-08 11:04:20|164.76|162.36|164.81|162.41|164.84|162.44|164.76|162.36|0
1649415870000|2022-04-08 11:04:30|164.84|162.44|164.76|162.36|164.84|162.44|164.72|162.32|0
1649415880000|2022-04-08 11:04:40|164.81|162.41|164.76|162.36|164.81|162.41|164.76|162.36|0
1649415890000|2022-04-08 11:04:50|164.8|162.4|164.84|162.44|164.84|162.44|164.76|162.36|0
1649415910000|2022-04-08 11:05:10|164.76|162.36|164.76|162.36|164.76|162.36|164.76|162.36|0
1649415920000|2022-04-08 11:05:20|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1649415940000|2022-04-08 11:05:40|164.6|162.2|164.6|162.2|164.64|162.24|164.6|162.2|0
1649415950000|2022-04-08 11:05:50|164.56|162.16|164.36|161.96|164.56|162.16|164.36|161.96|0
1649415960000|2022-04-08 11:06:00|164.28|161.88|164.36|161.96|164.36|161.96|164.28|161.88|0
1649415970000|2022-04-08 11:06:10|164.28|161.88|164.24|161.84|164.36|161.96|164.2|161.8|0
1649415980000|2022-04-08 11:06:20|164.2|161.8|164.28|161.88|164.28|161.88|164.2|161.8|0
1649415990000|2022-04-08 11:06:30|164.2|161.8|164.2|161.8|164.28|161.88|164.2|161.8|0
1649416000000|2022-04-08 11:06:40|164.12|161.72|164.12|161.72|164.2|161.8|164.12|161.72|0
1649416010000|2022-04-08 11:06:50|164.04|161.64|163.96|161.56|164.12|161.72|163.88|161.48|0
1649416020000|2022-04-08 11:07:00|164.12|161.72|164.12|161.72|164.12|161.72|164.04|161.64|0
1649416030000|2022-04-08 11:07:10|164.2|161.8|164.2|161.8|164.2|161.8|164.16|161.76|0
1649416040000|2022-04-08 11:07:20|164.16|161.76|164.12|161.72|164.16|161.76|164.04|161.64|0
1649416060000|2022-04-08 11:07:40|164.16|161.76|164.12|161.72|164.16|161.76|164.12|161.72|0
1649416070000|2022-04-08 11:07:50|164.08|161.68|164.08|161.68|164.08|161.68|164.08|161.68|0
1649416080000|2022-04-08 11:08:00|164.04|161.64|164.04|161.64|164.04|161.64|164.04|161.64|0
1649416090000|2022-04-08 11:08:10|163.96|161.56|164|161.6|164.04|161.64|163.96|161.56|0
1649416100000|2022-04-08 11:08:20|164.04|161.64|164.2|161.8|164.2|161.8|164.04|161.64|0
1649416110000|2022-04-08 11:08:30|164.08|161.68|164.04|161.64|164.08|161.68|164.04|161.64|0
1649416150000|2022-04-08 11:09:10|164.03|161.63|164.03|161.63|164.03|161.63|164.03|161.63|0
1649416160000|2022-04-08 11:09:20|163.95|161.55|164.12|161.72|164.12|161.72|163.95|161.55|0
1649416180000|2022-04-08 11:09:40|164.2|161.8|164.12|161.72|164.2|161.8|164.12|161.72|0
1649416190000|2022-04-08 11:09:50|164.8|162.4|164.64|162.24|164.8|162.4|164.64|162.24|0
1649416200000|2022-04-08 11:10:00|163.65|161.25|163.57|161.17|163.65|161.25|163.57|161.17|0
1649416210000|2022-04-08 11:10:10|163.65|161.25|164.64|162.24|164.72|162.32|163.65|161.25|0
1649416220000|2022-04-08 11:10:20|164.72|162.32|164.64|162.24|164.72|162.32|164.64|162.24|0
1649416230000|2022-04-08 11:10:30|164.56|162.16|164.64|162.24|164.64|162.24|164.56|162.16|0
1649416250000|2022-04-08 11:10:50|164.72|162.32|164.72|162.32|164.72|162.32|164.72|162.32|0
1649416260000|2022-04-08 11:11:00|164.68|162.28|164.72|162.32|164.72|162.32|164.64|162.24|0
1649416270000|2022-04-08 11:11:10|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1649416280000|2022-04-08 11:11:20|164.72|162.32|164.8|162.4|164.8|162.4|164.72|162.32|0
1649416290000|2022-04-08 11:11:30|164.88|162.48|164.8|162.4|164.88|162.48|164.8|162.4|0
1649416300000|2022-04-08 11:11:40|164.72|162.32|164.72|162.32|164.72|162.32|164.72|162.32|0
1649416310000|2022-04-08 11:11:50|164.76|162.36|164.72|162.32|164.76|162.36|164.72|162.32|0
1649416320000|2022-04-08 11:12:00|164.64|162.24|164.64|162.24|164.68|162.28|164.64|162.24|0
1649416330000|2022-04-08 11:12:10|164.56|162.16|164.48|162.08|164.56|162.16|164.48|162.08|0
1649416340000|2022-04-08 11:12:20|164.56|162.16|164.56|162.16|164.56|162.16|164.48|162.08|0
1649416360000|2022-04-08 11:12:40|164.72|162.32|164.64|162.24|164.72|162.32|164.64|162.24|0
1649416370000|2022-04-08 11:12:50|164.72|162.32|164.64|162.24|164.72|162.32|164.64|162.24|0
1649416390000|2022-04-08 11:13:10|164.56|162.16|164.56|162.16|164.56|162.16|164.48|162.08|0
1649416410000|2022-04-08 11:13:30|164.64|162.24|164.64|162.24|164.64|162.24|164.64|162.24|0
1649416420000|2022-04-08 11:13:40|164.56|162.16|164.56|162.16|164.56|162.16|164.56|162.16|0
1649416430000|2022-04-08 11:13:50|164.64|162.24|164.64|162.24|164.72|162.32|164.64|162.24|0
1649416440000|2022-04-08 11:14:00|164.72|162.32|164.72|162.32|164.72|162.32|164.72|162.32|0
1649416450000|2022-04-08 11:14:10|164.8|162.4|164.84|162.44|164.84|162.44|164.8|162.4|0
1649416460000|2022-04-08 11:14:20|164.88|162.48|165.04|162.64|165.04|162.64|164.88|162.48|0
1649416470000|2022-04-08 11:14:30|164.96|162.56|164.88|162.48|165.04|162.64|164.88|162.48|0
1649416490000|2022-04-08 11:14:50|164.8|162.4|164.8|162.4|164.8|162.4|164.8|162.4|0
1649416500000|2022-04-08 11:15:00|164.88|162.48|164.88|162.48|164.96|162.56|164.88|162.48|0
1649416510000|2022-04-08 11:15:10|164.96|162.56|164.88|162.48|164.96|162.56|164.88|162.48|0
1649416520000|2022-04-08 11:15:20|164.8|162.4|164.96|162.56|164.96|162.56|164.8|162.4|0
1649416530000|2022-04-08 11:15:30|164.88|162.48|164.8|162.4|164.88|162.48|164.8|162.4|0
1649416540000|2022-04-08 11:15:40|164.88|162.48|164.92|162.52|164.96|162.56|164.88|162.48|0
1649416550000|2022-04-08 11:15:50|164.88|162.48|164.88|162.48|164.88|162.48|164.88|162.48|0
1649416560000|2022-04-08 11:16:00|164.92|162.52|164.8|162.4|164.92|162.52|164.8|162.4|0
1649416580000|2022-04-08 11:16:20|164.92|162.52|164.88|162.48|164.92|162.52|164.88|162.48|0
1649416590000|2022-04-08 11:16:30|164.84|162.44|164.88|162.48|164.88|162.48|164.84|162.44|0
1649416610000|2022-04-08 11:16:50|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649416620000|2022-04-08 11:17:00|164.88|162.48|164.88|162.48|164.88|162.48|164.88|162.48|0
1649416630000|2022-04-08 11:17:10|164.96|162.56|164.8|162.4|164.96|162.56|164.8|162.4|0
1649416660000|2022-04-08 11:17:40|164.72|162.32|164.72|162.32|164.72|162.32|164.72|162.32|0
1649416670000|2022-04-08 11:17:50|164.64|162.24|164.64|162.24|164.64|162.24|164.64|162.24|0
1649416680000|2022-04-08 11:18:00|164.76|162.36|164.8|162.4|164.8|162.4|164.76|162.36|0
1649416690000|2022-04-08 11:18:10|164.88|162.48|164.88|162.48|164.88|162.48|164.88|162.48|0
1649416700000|2022-04-08 11:18:20|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649416710000|2022-04-08 11:18:30|164.8|162.4|164.88|162.48|164.88|162.48|164.8|162.4|0
1649416720000|2022-04-08 11:18:40|164.8|162.4|164.84|162.44|164.88|162.48|164.8|162.4|0
1649416730000|2022-04-08 11:18:50|164.8|162.4|164.8|162.4|164.8|162.4|164.72|162.32|0
1649416740000|2022-04-08 11:19:00|164.88|162.48|164.96|162.56|164.96|162.56|164.88|162.48|0
1649416750000|2022-04-08 11:19:10|165.04|162.64|165.04|162.64|165.04|162.64|165.04|162.64|0
1649416760000|2022-04-08 11:19:20|165.12|162.72|165.12|162.72|165.2|162.8|165.12|162.72|0
1649416770000|2022-04-08 11:19:30|165.04|162.64|164.88|162.48|165.04|162.64|164.88|162.48|0
1649416780000|2022-04-08 11:19:40|164.96|162.56|164.96|162.56|165.04|162.64|164.96|162.56|0
1649416790000|2022-04-08 11:19:50|165.08|162.68|165.08|162.68|165.08|162.68|165.04|162.64|0
1649416800000|2022-04-08 11:20:00|165.04|162.64|165.04|162.64|165.04|162.64|165.04|162.64|0
1649416810000|2022-04-08 11:20:10|164.96|162.56|164.64|162.24|164.96|162.56|164.64|162.24|0
1649416820000|2022-04-08 11:20:20|164.72|162.32|164.8|162.4|164.8|162.4|164.72|162.32|0
1649416830000|2022-04-08 11:20:30|164.72|162.32|164.72|162.32|164.72|162.32|164.72|162.32|0
1649416840000|2022-04-08 11:20:40|164.64|162.24|164.64|162.24|164.64|162.24|164.64|162.24|0
1649416850000|2022-04-08 11:20:50|164.56|162.16|164.48|162.08|164.56|162.16|164.48|162.08|0
1649416860000|2022-04-08 11:21:00|164.39|161.99|164.48|162.08|164.48|162.08|164.39|161.99|0
1649416870000|2022-04-08 11:21:10|164.64|162.24|164.64|162.24|164.64|162.24|164.64|162.24|0
1649416890000|2022-04-08 11:21:30|164.6|162.2|164.64|162.24|164.64|162.24|164.6|162.2|0
1649416900000|2022-04-08 11:21:40|164.72|162.32|164.88|162.48|164.88|162.48|164.72|162.32|0
1649416910000|2022-04-08 11:21:50|164.8|162.4|164.72|162.32|164.8|162.4|164.72|162.32|0
1649416930000|2022-04-08 11:22:10|164.8|162.4|164.8|162.4|164.8|162.4|164.8|162.4|0
1649416940000|2022-04-08 11:22:20|164.72|162.32|164.8|162.4|164.8|162.4|164.72|162.32|0
1649416950000|2022-04-08 11:22:30|164.76|162.36|164.8|162.4|164.8|162.4|164.76|162.36|0
1649416960000|2022-04-08 11:22:40|164.76|162.36|164.8|162.4|164.84|162.44|164.76|162.36|0
1649416970000|2022-04-08 11:22:50|164.84|162.44|164.88|162.48|164.88|162.48|164.84|162.44|0
1649416980000|2022-04-08 11:23:00|164.84|162.44|164.88|162.48|164.88|162.48|164.8|162.4|0
1649416990000|2022-04-08 11:23:10|164.96|162.56|165.12|162.72|165.12|162.72|164.96|162.56|0
1649417000000|2022-04-08 11:23:20|165.04|162.64|165.04|162.64|165.04|162.64|165.04|162.64|0
1649417020000|2022-04-08 11:23:40|165|162.6|165.04|162.64|165.04|162.64|165|162.6|0
1649417030000|2022-04-08 11:23:50|165|162.6|165.04|162.64|165.04|162.64|164.96|162.56|0
1649417040000|2022-04-08 11:24:00|165.12|162.72|165.08|162.68|165.12|162.72|165.04|162.64|0
1649417050000|2022-04-08 11:24:10|165.12|162.72|165.04|162.64|165.12|162.72|165.04|162.64|0
1649417060000|2022-04-08 11:24:20|165.08|162.68|165.12|162.72|165.12|162.72|165.08|162.68|0
1649417070000|2022-04-08 11:24:30|165.2|162.8|165.04|162.64|165.2|162.8|165.04|162.64|0
1649417080000|2022-04-08 11:24:40|165.12|162.72|165.04|162.64|165.12|162.72|165.04|162.64|0
1649417100000|2022-04-08 11:25:00|164.96|162.56|164.88|162.48|164.96|162.56|164.88|162.48|0
1649417110000|2022-04-08 11:25:10|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649417130000|2022-04-08 11:25:30|164.88|162.48|164.88|162.48|164.92|162.52|164.88|162.48|0
1649417140000|2022-04-08 11:25:40|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649417170000|2022-04-08 11:26:10|164.88|162.48|164.79|162.39|164.88|162.48|164.79|162.39|0
1649417180000|2022-04-08 11:26:20|164.84|162.44|164.71|162.31|164.84|162.44|164.71|162.31|0
1649417190000|2022-04-08 11:26:30|164.76|162.36|164.71|162.31|164.79|162.39|164.71|162.31|0
1649417210000|2022-04-08 11:26:50|164.79|162.39|164.96|162.56|164.96|162.56|164.79|162.39|0
1649417230000|2022-04-08 11:27:10|164.92|162.52|164.87|162.47|164.92|162.52|164.87|162.47|0
1649417240000|2022-04-08 11:27:20|164.79|162.39|164.79|162.39|164.79|162.39|164.79|162.39|0
1649417250000|2022-04-08 11:27:30|164.76|162.36|164.79|162.39|164.79|162.39|164.76|162.36|0
1649417260000|2022-04-08 11:27:40|164.76|162.36|164.75|162.35|164.79|162.39|164.75|162.35|0
1649417270000|2022-04-08 11:27:50|164.71|162.31|164.71|162.31|164.75|162.35|164.71|162.31|0
1649417290000|2022-04-08 11:28:10|164.63|162.23|164.63|162.23|164.63|162.23|164.63|162.23|0
1649417300000|2022-04-08 11:28:20|164.67|162.27|164.71|162.31|164.71|162.31|164.67|162.27|0
1649417310000|2022-04-08 11:28:30|164.63|162.23|164.63|162.23|164.63|162.23|164.63|162.23|0
1649417320000|2022-04-08 11:28:40|164.71|162.31|164.67|162.27|164.71|162.31|164.67|162.27|0
1649417330000|2022-04-08 11:28:50|164.75|162.35|164.75|162.35|164.79|162.39|164.71|162.31|0
1649417340000|2022-04-08 11:29:00|164.71|162.31|164.75|162.35|164.79|162.39|164.71|162.31|0
1649417350000|2022-04-08 11:29:10|164.79|162.39|164.71|162.31|164.79|162.39|164.71|162.31|0
1649417360000|2022-04-08 11:29:20|164.79|162.39|164.79|162.39|164.79|162.39|164.79|162.39|0
1649417370000|2022-04-08 11:29:30|164.83|162.43|164.83|162.43|164.83|162.43|164.83|162.43|0
1649417380000|2022-04-08 11:29:40|164.87|162.47|164.71|162.31|164.87|162.47|164.71|162.31|0
1649417390000|2022-04-08 11:29:50|164.79|162.39|164.63|162.23|164.79|162.39|164.63|162.23|0
1649417400000|2022-04-08 11:30:00|164.59|162.19|164.63|162.23|164.63|162.23|164.59|162.19|0
1649417410000|2022-04-08 11:30:10|164.71|162.31|164.71|162.31|164.71|162.31|164.71|162.31|0
1649417420000|2022-04-08 11:30:20|164.79|162.39|164.79|162.39|164.79|162.39|164.79|162.39|0
1649417430000|2022-04-08 11:30:30|164.87|162.47|164.87|162.47|164.87|162.47|164.87|162.47|0
1649417450000|2022-04-08 11:30:50|164.79|162.39|164.75|162.35|164.79|162.39|164.71|162.31|0
1649417460000|2022-04-08 11:31:00|164.79|162.39|164.75|162.35|164.87|162.47|164.75|162.35|0
1649417470000|2022-04-08 11:31:10|164.79|162.39|165.36|162.96|165.36|162.96|164.71|162.31|0
1649417490000|2022-04-08 11:31:30|165.28|162.88|165.28|162.88|165.28|162.88|165.28|162.88|0
1649417500000|2022-04-08 11:31:40|165.24|162.84|165.19|162.79|165.28|162.88|165.19|162.79|0
1649417520000|2022-04-08 11:32:00|165.28|162.88|164.95|162.55|165.28|162.88|164.95|162.55|0
1649417530000|2022-04-08 11:32:10|164.87|162.47|164.79|162.39|164.87|162.47|164.79|162.39|0
1649417550000|2022-04-08 11:32:30|164.87|162.47|164.79|162.39|164.87|162.47|164.79|162.39|0
1649417560000|2022-04-08 11:32:40|164.87|162.47|164.87|162.47|164.87|162.47|164.87|162.47|0
1649417570000|2022-04-08 11:32:50|164.95|162.55|164.87|162.47|164.95|162.55|164.87|162.47|0
1649417580000|2022-04-08 11:33:00|164.95|162.55|164.87|162.47|164.95|162.55|164.79|162.39|0
1649417590000|2022-04-08 11:33:10|164.79|162.39|164.79|162.39|164.79|162.39|164.79|162.39|0
1649417600000|2022-04-08 11:33:20|164.71|162.31|164.87|162.47|164.87|162.47|164.71|162.31|0
1649417610000|2022-04-08 11:33:30|164.91|162.51|164.87|162.47|164.95|162.55|164.87|162.47|0
1649417630000|2022-04-08 11:33:50|164.79|162.39|164.83|162.43|164.83|162.43|164.79|162.39|0
1649417640000|2022-04-08 11:34:00|164.79|162.39|164.79|162.39|164.79|162.39|164.79|162.39|0
1649417650000|2022-04-08 11:34:10|164.87|162.47|164.79|162.39|164.87|162.47|164.79|162.39|0
1649417670000|2022-04-08 11:34:30|164.87|162.47|164.95|162.55|164.95|162.55|164.87|162.47|0
1649417680000|2022-04-08 11:34:40|164.87|162.47|164.95|162.55|164.95|162.55|164.87|162.47|0
1649417690000|2022-04-08 11:34:50|164.87|162.47|164.79|162.39|164.91|162.51|164.79|162.39|0
1649417700000|2022-04-08 11:35:00|164.87|162.47|164.87|162.47|164.87|162.47|164.87|162.47|0
1649417710000|2022-04-08 11:35:10|164.83|162.43|164.87|162.47|164.87|162.47|164.83|162.43|0
1649417730000|2022-04-08 11:35:30|164.91|162.51|164.87|162.47|164.91|162.51|164.87|162.47|0
1649417740000|2022-04-08 11:35:40|164.79|162.39|164.79|162.39|164.87|162.47|164.79|162.39|0
1649417750000|2022-04-08 11:35:50|164.71|162.31|164.71|162.31|164.71|162.31|164.71|162.31|0
1649417780000|2022-04-08 11:36:20|164.79|162.39|164.79|162.39|164.79|162.39|164.79|162.39|0
1649417800000|2022-04-08 11:36:40|164.71|162.31|164.71|162.31|164.71|162.31|164.71|162.31|0
1649417810000|2022-04-08 11:36:50|164.63|162.23|164.55|162.15|164.63|162.23|164.55|162.15|0
1649417820000|2022-04-08 11:37:00|164.63|162.23|164.63|162.23|164.63|162.23|164.63|162.23|0
1649417830000|2022-04-08 11:37:10|164.55|162.15|164.55|162.15|164.55|162.15|164.55|162.15|0
1649417840000|2022-04-08 11:37:20|164.47|162.07|164.47|162.07|164.47|162.07|164.47|162.07|0
1649417850000|2022-04-08 11:37:30|164.39|161.99|164.47|162.07|164.47|162.07|164.39|161.99|0
1649417860000|2022-04-08 11:37:40|164.55|162.15|164.63|162.23|164.63|162.23|164.55|162.15|0
1649417870000|2022-04-08 11:37:50|164.67|162.27|164.63|162.23|164.67|162.27|164.63|162.23|0
1649417880000|2022-04-08 11:38:00|164.55|162.15|164.39|161.99|164.55|162.15|164.39|161.99|0
1649417890000|2022-04-08 11:38:10|164.47|162.07|164.47|162.07|164.47|162.07|164.47|162.07|0
1649417900000|2022-04-08 11:38:20|164.39|161.99|164.3|161.9|164.39|161.99|164.3|161.9|0
1649417910000|2022-04-08 11:38:30|164.22|161.82|164.06|161.66|164.22|161.82|164.06|161.66|0
1649417920000|2022-04-08 11:38:40|163.98|161.58|164.11|161.71|164.14|161.74|163.98|161.58|0
1649417930000|2022-04-08 11:38:50|164.22|161.82|164.19|161.79|164.22|161.82|164.14|161.74|0
1649417940000|2022-04-08 11:39:00|164.14|161.74|164.11|161.71|164.14|161.74|164.06|161.66|0
1649417950000|2022-04-08 11:39:10|164.14|161.74|164.06|161.66|164.14|161.74|164.06|161.66|0
1649417960000|2022-04-08 11:39:20|164.14|161.74|164.14|161.74|164.14|161.74|164.14|161.74|0
1649417970000|2022-04-08 11:39:30|164.22|161.82|164.14|161.74|164.22|161.82|164.14|161.74|0
1649417980000|2022-04-08 11:39:40|164.1|161.7|164.14|161.74|164.14|161.74|164.1|161.7|0
1649417990000|2022-04-08 11:39:50|164.06|161.66|163.98|161.58|164.06|161.66|163.98|161.58|0
1649418010000|2022-04-08 11:40:10|163.9|161.5|163.98|161.58|163.98|161.58|163.9|161.5|0
1649418020000|2022-04-08 11:40:20|164.1|161.7|164.14|161.74|164.14|161.74|164.1|161.7|0
1649418040000|2022-04-08 11:40:40|164.1|161.7|164.06|161.66|164.1|161.7|164.06|161.66|0
1649418050000|2022-04-08 11:40:50|164.14|161.74|164.14|161.74|164.14|161.74|164.14|161.74|0
1649418060000|2022-04-08 11:41:00|164.06|161.66|163.98|161.58|164.06|161.66|163.98|161.58|0
1649418070000|2022-04-08 11:41:10|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1649418080000|2022-04-08 11:41:20|163.98|161.58|163.98|161.58|164.06|161.66|163.98|161.58|0
1649418090000|2022-04-08 11:41:30|163.94|161.54|163.94|161.54|163.94|161.54|163.94|161.54|0
1649418100000|2022-04-08 11:41:40|163.98|161.58|163.98|161.58|163.98|161.58|163.98|161.58|0
1649418110000|2022-04-08 11:41:50|163.9|161.5|163.9|161.5|163.9|161.5|163.9|161.5|0
1649418120000|2022-04-08 11:42:00|163.82|161.42|163.66|161.26|163.82|161.42|163.66|161.26|0
1649418130000|2022-04-08 11:42:10|163.74|161.34|163.74|161.34|163.74|161.34|163.74|161.34|0
1649418140000|2022-04-08 11:42:20|163.58|161.18|163.66|161.26|163.66|161.26|163.58|161.18|0
1649418150000|2022-04-08 11:42:30|163.74|161.34|163.74|161.34|163.74|161.34|163.74|161.34|0
1649418160000|2022-04-08 11:42:40|163.7|161.3|163.74|161.34|163.74|161.34|163.7|161.3|0
1649418170000|2022-04-08 11:42:50|163.82|161.42|163.82|161.42|163.82|161.42|163.82|161.42|0
1649418180000|2022-04-08 11:43:00|163.74|161.34|163.74|161.34|163.74|161.34|163.74|161.34|0
1649418190000|2022-04-08 11:43:10|163.82|161.42|163.74|161.34|163.82|161.42|163.74|161.34|0
1649418220000|2022-04-08 11:43:40|163.82|161.42|164.06|161.66|164.06|161.66|163.82|161.42|0
1649418230000|2022-04-08 11:43:50|164.14|161.74|164.06|161.66|164.14|161.74|164.06|161.66|0
1649418240000|2022-04-08 11:44:00|164.14|161.74|164.06|161.66|164.14|161.74|164.06|161.66|0
1649418250000|2022-04-08 11:44:10|164.14|161.74|164.06|161.66|164.14|161.74|164.06|161.66|0
1649418260000|2022-04-08 11:44:20|164.1|161.7|164.14|161.74|164.14|161.74|164.06|161.66|0
1649418270000|2022-04-08 11:44:30|164.06|161.66|163.98|161.58|164.1|161.7|163.98|161.58|0
1649418280000|2022-04-08 11:44:40|163.9|161.5|163.9|161.5|163.9|161.5|163.9|161.5|0
1649418290000|2022-04-08 11:44:50|163.98|161.58|164.02|161.62|164.02|161.62|163.98|161.58|0
1649418300000|2022-04-08 11:45:00|163.98|161.58|163.98|161.58|163.98|161.58|163.98|161.58|0
1649418310000|2022-04-08 11:45:10|164.06|161.66|163.98|161.58|164.06|161.66|163.98|161.58|0
1649418320000|2022-04-08 11:45:20|164.02|161.62|164.02|161.62|164.02|161.62|163.98|161.58|0
1649418330000|2022-04-08 11:45:30|163.98|161.58|164.06|161.66|164.06|161.66|163.98|161.58|0
1649418340000|2022-04-08 11:45:40|163.98|161.58|163.98|161.58|163.98|161.58|163.98|161.58|0
1649418350000|2022-04-08 11:45:50|163.94|161.54|163.98|161.58|163.98|161.58|163.94|161.54|0
1649418360000|2022-04-08 11:46:00|163.94|161.54|163.98|161.58|163.98|161.58|163.94|161.54|0
1649418370000|2022-04-08 11:46:10|164.06|161.66|163.98|161.58|164.06|161.66|163.98|161.58|0
1649418380000|2022-04-08 11:46:20|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1649418400000|2022-04-08 11:46:40|163.98|161.58|163.98|161.58|163.98|161.58|163.98|161.58|0
1649418410000|2022-04-08 11:46:50|164.06|161.66|163.98|161.58|164.06|161.66|163.98|161.58|0
1649418430000|2022-04-08 11:47:10|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1649418440000|2022-04-08 11:47:20|163.98|161.58|164.06|161.66|164.06|161.66|163.98|161.58|0
1649418460000|2022-04-08 11:47:40|163.9|161.5|163.9|161.5|163.9|161.5|163.9|161.5|0
1649418510000|2022-04-08 11:48:30|163.98|161.58|163.98|161.58|163.98|161.58|163.98|161.58|0
1649418520000|2022-04-08 11:48:40|163.9|161.5|164.14|161.74|164.14|161.74|163.9|161.5|0
1649418530000|2022-04-08 11:48:50|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1649418550000|2022-04-08 11:49:10|164.14|161.74|164.14|161.74|164.14|161.74|164.14|161.74|0
1649418580000|2022-04-08 11:49:40|164.22|161.82|164.14|161.74|164.22|161.82|164.14|161.74|0
1649418590000|2022-04-08 11:49:50|164.22|161.82|164.22|161.82|164.22|161.82|164.22|161.82|0
1649418610000|2022-04-08 11:50:10|164.3|161.9|164.22|161.82|164.3|161.9|164.22|161.82|0
1649418680000|2022-04-08 11:51:20|164.18|161.78|164.22|161.82|164.22|161.82|164.18|161.78|0
1649418690000|2022-04-08 11:51:30|164.14|161.74|164.22|161.82|164.22|161.82|164.14|161.74|0
1649418700000|2022-04-08 11:51:40|164.14|161.74|164.14|161.74|164.14|161.74|164.14|161.74|0
1649418710000|2022-04-08 11:51:50|164.22|161.82|164.22|161.82|164.22|161.82|164.22|161.82|0
1649418750000|2022-04-08 11:52:30|164.3|161.9|164.3|161.9|164.3|161.9|164.3|161.9|0
1649418770000|2022-04-08 11:52:50|164.22|161.82|164.22|161.82|164.22|161.82|164.22|161.82|0
1649418780000|2022-04-08 11:53:00|164.3|161.9|164.3|161.9|164.3|161.9|164.3|161.9|0
1649418800000|2022-04-08 11:53:20|164.46|162.06|164.54|162.14|164.54|162.14|164.46|162.06|0
1649418810000|2022-04-08 11:53:30|164.5|162.1|164.54|162.14|164.54|162.14|164.46|162.06|0
1649418830000|2022-04-08 11:53:50|164.58|162.18|164.7|162.3|164.7|162.3|164.54|162.14|0
1649418840000|2022-04-08 11:54:00|164.62|162.22|164.54|162.14|164.62|162.22|164.54|162.14|0
1649418850000|2022-04-08 11:54:10|164.46|162.06|164.54|162.14|164.54|162.14|164.46|162.06|0
1649418860000|2022-04-08 11:54:20|164.46|162.06|164.46|162.06|164.46|162.06|164.46|162.06|0
1649418870000|2022-04-08 11:54:30|164.5|162.1|164.46|162.06|164.5|162.1|164.46|162.06|0
1649418880000|2022-04-08 11:54:40|164.42|162.02|164.38|161.98|164.42|162.02|164.38|161.98|0
1649418900000|2022-04-08 11:55:00|164.3|161.9|164.46|162.06|164.46|162.06|164.3|161.9|0
1649418910000|2022-04-08 11:55:10|164.42|162.02|164.5|162.1|164.5|162.1|164.42|162.02|0
1649418920000|2022-04-08 11:55:20|164.46|162.06|164.54|162.14|164.54|162.14|164.46|162.06|0
1649418940000|2022-04-08 11:55:40|164.58|162.18|164.54|162.14|164.58|162.18|164.54|162.14|0
1649418960000|2022-04-08 11:56:00|164.46|162.06|164.54|162.14|164.54|162.14|164.46|162.06|0
1649418980000|2022-04-08 11:56:20|164.62|162.22|164.62|162.22|164.62|162.22|164.62|162.22|0
1649418990000|2022-04-08 11:56:30|164.7|162.3|164.7|162.3|164.7|162.3|164.7|162.3|0
1649419000000|2022-04-08 11:56:40|164.78|162.38|164.94|162.54|164.94|162.54|164.78|162.38|0
1649419010000|2022-04-08 11:56:50|164.78|162.38|164.94|162.54|165.02|162.62|164.78|162.38|0
1649419020000|2022-04-08 11:57:00|165.02|162.62|165.18|162.78|165.18|162.78|165.02|162.62|0
1649419030000|2022-04-08 11:57:10|165.1|162.7|165.02|162.62|165.1|162.7|165.02|162.62|0
1649419040000|2022-04-08 11:57:20|164.94|162.54|164.94|162.54|164.94|162.54|164.94|162.54|0
1649419050000|2022-04-08 11:57:30|164.86|162.46|164.78|162.38|164.86|162.46|164.78|162.38|0
1649419070000|2022-04-08 11:57:50|164.86|162.46|164.78|162.38|164.86|162.46|164.78|162.38|0
1649419080000|2022-04-08 11:58:00|164.86|162.46|164.9|162.5|164.9|162.5|164.86|162.46|0
1649419090000|2022-04-08 11:58:10|164.94|162.54|164.94|162.54|164.94|162.54|164.94|162.54|0
1649419100000|2022-04-08 11:58:20|164.9|162.5|164.9|162.5|164.9|162.5|164.9|162.5|0
1649419110000|2022-04-08 11:58:30|164.94|162.54|164.94|162.54|164.94|162.54|164.94|162.54|0
1649419140000|2022-04-08 11:59:00|164.98|162.58|164.98|162.58|164.98|162.58|164.98|162.58|0
1649419150000|2022-04-08 11:59:10|164.94|162.54|164.94|162.54|164.98|162.58|164.94|162.54|0
1649419160000|2022-04-08 11:59:20|164.86|162.46|164.82|162.42|164.86|162.46|164.78|162.38|0
1649419170000|2022-04-08 11:59:30|164.86|162.46|164.86|162.46|164.86|162.46|164.82|162.42|0
1649419180000|2022-04-08 11:59:40|164.78|162.38|164.86|162.46|164.86|162.46|164.78|162.38|0
1649419190000|2022-04-08 11:59:50|164.78|162.38|164.78|162.38|164.78|162.38|164.78|162.38|0
1649419200000|2022-04-08 12:00:00|164.7|162.3|164.7|162.3|164.7|162.3|164.61|162.21|0
1649419210000|2022-04-08 12:00:10|164.78|162.38|164.78|162.38|164.78|162.38|164.74|162.34|0
1649419220000|2022-04-08 12:00:20|164.7|162.3|164.7|162.3|164.7|162.3|164.7|162.3|0
1649419230000|2022-04-08 12:00:30|164.69|162.29|164.69|162.29|164.69|162.29|164.69|162.29|0
1649419240000|2022-04-08 12:00:40|164.74|162.34|164.69|162.29|164.74|162.34|164.69|162.29|0
1649419250000|2022-04-08 12:00:50|164.66|162.26|164.45|162.05|164.66|162.26|164.45|162.05|0
1649419260000|2022-04-08 12:01:00|164.53|162.13|164.53|162.13|164.53|162.13|164.45|162.05|0
1649419270000|2022-04-08 12:01:10|164.49|162.09|164.53|162.13|164.53|162.13|164.49|162.09|0
1649419280000|2022-04-08 12:01:20|164.45|162.05|164.53|162.13|164.53|162.13|164.45|162.05|0
1649419290000|2022-04-08 12:01:30|164.58|162.18|164.61|162.21|164.61|162.21|164.58|162.18|0
1649419300000|2022-04-08 12:01:40|164.53|162.13|164.53|162.13|164.53|162.13|164.53|162.13|0
1649419310000|2022-04-08 12:01:50|164.61|162.21|164.61|162.21|164.61|162.21|164.53|162.13|0
1649419320000|2022-04-08 12:02:00|164.53|162.13|164.61|162.21|164.61|162.21|164.53|162.13|0
1649419330000|2022-04-08 12:02:10|164.69|162.29|164.94|162.54|164.94|162.54|164.69|162.29|0
1649419350000|2022-04-08 12:02:30|164.98|162.58|164.77|162.37|164.98|162.58|164.77|162.37|0
1649419360000|2022-04-08 12:02:40|164.82|162.42|164.85|162.45|164.85|162.45|164.82|162.42|0
1649419370000|2022-04-08 12:02:50|164.9|162.5|164.94|162.54|164.94|162.54|164.9|162.5|0
1649419380000|2022-04-08 12:03:00|164.9|162.5|165.02|162.62|165.02|162.62|164.9|162.5|0
1649419390000|2022-04-08 12:03:10|165.06|162.66|165.18|162.78|165.18|162.78|165.06|162.66|0
1649419400000|2022-04-08 12:03:20|165.1|162.7|165.26|162.86|165.26|162.86|165.1|162.7|0
1649419410000|2022-04-08 12:03:30|165.3|162.9|165.26|162.86|165.3|162.9|165.26|162.86|0
1649419420000|2022-04-08 12:03:40|165.18|162.78|165.26|162.86|165.26|162.86|165.18|162.78|0
1649419430000|2022-04-08 12:03:50|165.22|162.82|165.26|162.86|165.26|162.86|165.22|162.82|0
1649419440000|2022-04-08 12:04:00|165.3|162.9|165.26|162.86|165.3|162.9|165.26|162.86|0
1649419450000|2022-04-08 12:04:10|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1649419460000|2022-04-08 12:04:20|165.58|163.18|165.74|163.34|165.82|163.42|165.58|163.18|0
1649419470000|2022-04-08 12:04:30|165.66|163.26|165.58|163.18|165.66|163.26|165.58|163.18|0
1649419480000|2022-04-08 12:04:40|165.66|163.26|165.74|163.34|165.74|163.34|165.66|163.26|0
1649419490000|2022-04-08 12:04:50|165.66|163.26|165.66|163.26|165.74|163.34|165.66|163.26|0
1649419500000|2022-04-08 12:05:00|165.7|163.3|165.66|163.26|165.74|163.34|165.66|163.26|0
1649419510000|2022-04-08 12:05:10|165.58|163.18|165.42|163.02|165.58|163.18|165.42|163.02|0
1649419520000|2022-04-08 12:05:20|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1649419530000|2022-04-08 12:05:30|165.54|163.14|165.5|163.1|165.58|163.18|165.5|163.1|0
1649419540000|2022-04-08 12:05:40|165.58|163.18|165.74|163.34|165.74|163.34|165.58|163.18|0
1649419550000|2022-04-08 12:05:50|165.82|163.42|165.66|163.26|165.82|163.42|165.66|163.26|0
1649419560000|2022-04-08 12:06:00|165.74|163.34|165.58|163.18|165.74|163.34|165.58|163.18|0
1649419570000|2022-04-08 12:06:10|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1649419580000|2022-04-08 12:06:20|165.58|163.18|165.5|163.1|165.58|163.18|165.5|163.1|0
1649419590000|2022-04-08 12:06:30|165.58|163.18|165.58|163.18|165.58|163.18|165.58|163.18|0
1649419600000|2022-04-08 12:06:40|165.66|163.26|165.58|163.18|165.66|163.26|165.58|163.18|0
1649419610000|2022-04-08 12:06:50|165.66|163.26|165.66|163.26|165.74|163.34|165.66|163.26|0
1649419620000|2022-04-08 12:07:00|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1649419630000|2022-04-08 12:07:10|165.66|163.26|165.66|163.26|165.66|163.26|165.66|163.26|0
1649419640000|2022-04-08 12:07:20|165.74|163.34|165.66|163.26|165.74|163.34|165.66|163.26|0
1649419650000|2022-04-08 12:07:30|165.74|163.34|165.82|163.42|165.82|163.42|165.74|163.34|0
1649419660000|2022-04-08 12:07:40|165.74|163.34|165.66|163.26|165.74|163.34|165.66|163.26|0
1649419670000|2022-04-08 12:07:50|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1649419680000|2022-04-08 12:08:00|165.7|163.3|165.7|163.3|165.7|163.3|165.7|163.3|0
1649419690000|2022-04-08 12:08:10|165.66|163.26|165.66|163.26|165.66|163.26|165.66|163.26|0
1649419700000|2022-04-08 12:08:20|165.7|163.3|165.74|163.34|165.74|163.34|165.66|163.26|0
1649419740000|2022-04-08 12:09:00|165.9|163.5|165.9|163.5|165.9|163.5|165.82|163.42|0
1649419750000|2022-04-08 12:09:10|165.82|163.42|165.82|163.42|165.82|163.42|165.74|163.34|0
1649419760000|2022-04-08 12:09:20|165.9|163.5|165.74|163.34|165.9|163.5|165.74|163.34|0
1649419770000|2022-04-08 12:09:30|165.82|163.42|165.74|163.34|165.82|163.42|165.74|163.34|0
1649419780000|2022-04-08 12:09:40|165.7|163.3|165.78|163.38|165.82|163.42|165.7|163.3|0
1649419790000|2022-04-08 12:09:50|165.74|163.34|165.66|163.26|165.74|163.34|165.66|163.26|0
1649419800000|2022-04-08 12:10:00|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1649419840000|2022-04-08 12:10:40|165.82|163.42|165.9|163.5|165.9|163.5|165.82|163.42|0
1649419850000|2022-04-08 12:10:50|165.86|163.46|165.82|163.42|165.86|163.46|165.82|163.42|0
1649419860000|2022-04-08 12:11:00|165.74|163.34|165.9|163.5|165.9|163.5|165.74|163.34|0
1649419870000|2022-04-08 12:11:10|165.86|163.46|165.82|163.42|165.9|163.5|165.82|163.42|0
1649419890000|2022-04-08 12:11:30|165.9|163.5|165.82|163.42|165.9|163.5|165.82|163.42|0
1649419920000|2022-04-08 12:12:00|165.9|163.5|165.98|163.58|165.98|163.58|165.9|163.5|0
1649419930000|2022-04-08 12:12:10|165.94|163.54|165.94|163.54|165.94|163.54|165.94|163.54|0
1649419940000|2022-04-08 12:12:20|165.98|163.58|165.98|163.58|165.98|163.58|165.98|163.58|0
1649419950000|2022-04-08 12:12:30|165.9|163.5|165.9|163.5|165.9|163.5|165.9|163.5|0
1649419960000|2022-04-08 12:12:40|165.82|163.42|165.82|163.42|165.82|163.42|165.82|163.42|0
1649419980000|2022-04-08 12:13:00|165.78|163.38|165.98|163.58|165.98|163.58|165.78|163.38|0
1649419990000|2022-04-08 12:13:10|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1649420000000|2022-04-08 12:13:20|165.98|163.58|165.98|163.58|165.98|163.58|165.98|163.58|0
1649420020000|2022-04-08 12:13:40|165.9|163.5|165.82|163.42|165.9|163.5|165.82|163.42|0
1649420030000|2022-04-08 12:13:50|165.9|163.5|165.9|163.5|165.9|163.5|165.9|163.5|0
1649420060000|2022-04-08 12:14:20|165.98|163.58|165.98|163.58|165.98|163.58|165.9|163.5|0
1649420070000|2022-04-08 12:14:30|166.14|163.74|166.06|163.66|166.14|163.74|166.06|163.66|0
1649420080000|2022-04-08 12:14:40|166.1|163.7|165.98|163.58|166.1|163.7|165.98|163.58|0
1649420100000|2022-04-08 12:15:00|165.94|163.54|165.9|163.5|165.94|163.54|165.9|163.5|0
1649420110000|2022-04-08 12:15:10|165.98|163.58|165.9|163.5|165.98|163.58|165.9|163.5|0
1649420120000|2022-04-08 12:15:20|165.82|163.42|165.66|163.26|165.82|163.42|165.66|163.26|0
1649420130000|2022-04-08 12:15:30|165.74|163.34|165.9|163.5|165.9|163.5|165.74|163.34|0
1649420140000|2022-04-08 12:15:40|165.98|163.58|165.98|163.58|165.98|163.58|165.98|163.58|0
1649420150000|2022-04-08 12:15:50|166.06|163.66|165.98|163.58|166.06|163.66|165.98|163.58|0
1649420160000|2022-04-08 12:16:00|166.02|163.62|166.06|163.66|166.06|163.66|166.02|163.62|0
1649420170000|2022-04-08 12:16:10|166.02|163.62|166.14|163.74|166.14|163.74|166.02|163.62|0
1649420180000|2022-04-08 12:16:20|166.22|163.82|166.14|163.74|166.22|163.82|166.14|163.74|0
1649420190000|2022-04-08 12:16:30|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1649420230000|2022-04-08 12:17:10|165.98|163.58|165.98|163.58|166.06|163.66|165.98|163.58|0
1649420260000|2022-04-08 12:17:40|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1649420270000|2022-04-08 12:17:50|166.14|163.74|166.1|163.7|166.14|163.74|166.1|163.7|0
1649420280000|2022-04-08 12:18:00|166.14|163.74|166.06|163.66|166.14|163.74|166.06|163.66|0
1649420290000|2022-04-08 12:18:10|166.1|163.7|166.06|163.66|166.1|163.7|166.06|163.66|0
1649420300000|2022-04-08 12:18:20|166.14|163.74|166.22|163.82|166.22|163.82|166.14|163.74|0
1649420310000|2022-04-08 12:18:30|166.14|163.74|166.22|163.82|166.22|163.82|166.14|163.74|0
1649420320000|2022-04-08 12:18:40|166.14|163.74|166.14|163.74|166.14|163.74|166.14|163.74|0
1649420330000|2022-04-08 12:18:50|166.22|163.82|166.22|163.82|166.22|163.82|166.22|163.82|0
1649420340000|2022-04-08 12:19:00|166.14|163.74|166.06|163.66|166.14|163.74|166.06|163.66|0
1649420350000|2022-04-08 12:19:10|166.1|163.7|166.14|163.74|166.22|163.82|166.1|163.7|0
1649420360000|2022-04-08 12:19:20|166.22|163.82|166.22|163.82|166.22|163.82|166.22|163.82|0
1649420370000|2022-04-08 12:19:30|166.3|163.9|166.3|163.9|166.3|163.9|166.26|163.86|0
1649420390000|2022-04-08 12:19:50|166.38|163.98|166.22|163.82|166.38|163.98|166.22|163.82|0
1649420400000|2022-04-08 12:20:00|166.18|163.78|166.14|163.74|166.22|163.82|166.14|163.74|0
1649420410000|2022-04-08 12:20:10|165.98|163.58|166.14|163.74|166.14|163.74|165.98|163.58|0
1649420420000|2022-04-08 12:20:20|166.06|163.66|166.06|163.66|166.06|163.66|165.98|163.58|0
1649420430000|2022-04-08 12:20:30|165.98|163.58|166.06|163.66|166.06|163.66|165.98|163.58|0
1649420440000|2022-04-08 12:20:40|165.98|163.58|165.98|163.58|165.98|163.58|165.98|163.58|0
1649420450000|2022-04-08 12:20:50|165.9|163.5|165.9|163.5|165.9|163.5|165.9|163.5|0
1649420460000|2022-04-08 12:21:00|165.98|163.58|165.98|163.58|165.98|163.58|165.9|163.5|0
1649420480000|2022-04-08 12:21:20|165.9|163.5|166.02|163.62|166.02|163.62|165.9|163.5|0
1649420490000|2022-04-08 12:21:30|165.98|163.58|165.98|163.58|165.98|163.58|165.98|163.58|0
1649420500000|2022-04-08 12:21:40|165.9|163.5|165.9|163.5|165.9|163.5|165.9|163.5|0
1649420510000|2022-04-08 12:21:50|165.89|163.49|165.89|163.49|165.89|163.49|165.89|163.49|0
1649420520000|2022-04-08 12:22:00|165.98|163.58|165.98|163.58|165.98|163.58|165.98|163.58|0
1649420530000|2022-04-08 12:22:10|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1649420540000|2022-04-08 12:22:20|165.98|163.58|165.98|163.58|165.98|163.58|165.98|163.58|0
1649420550000|2022-04-08 12:22:30|166.06|163.66|165.98|163.58|166.06|163.66|165.98|163.58|0
1649420560000|2022-04-08 12:22:40|166.02|163.62|166.06|163.66|166.06|163.66|166.02|163.62|0
1649420570000|2022-04-08 12:22:50|166.02|163.62|166.06|163.66|166.06|163.66|166.02|163.62|0
1649420580000|2022-04-08 12:23:00|165.98|163.58|166.06|163.66|166.06|163.66|165.98|163.58|0
1649420600000|2022-04-08 12:23:20|166.14|163.74|166.06|163.66|166.14|163.74|166.06|163.66|0
1649420610000|2022-04-08 12:23:30|165.98|163.58|166.06|163.66|166.06|163.66|165.98|163.58|0
1649420620000|2022-04-08 12:23:40|166.02|163.62|166.06|163.66|166.14|163.74|166.02|163.62|0
1649420630000|2022-04-08 12:23:50|166.02|163.62|166.06|163.66|166.06|163.66|166.02|163.62|0
1649420640000|2022-04-08 12:24:00|166.02|163.62|165.73|163.33|166.02|163.62|165.73|163.33|0
1649420650000|2022-04-08 12:24:10|165.77|163.37|165.73|163.33|165.77|163.37|165.73|163.33|0
1649420660000|2022-04-08 12:24:20|165.65|163.25|165.57|163.17|165.65|163.25|165.57|163.17|0
1649420670000|2022-04-08 12:24:30|165.65|163.25|165.57|163.17|165.65|163.25|165.57|163.17|0
1649420680000|2022-04-08 12:24:40|165.65|163.25|165.65|163.25|165.65|163.25|165.65|163.25|0
1649420690000|2022-04-08 12:24:50|165.69|163.29|165.65|163.25|165.69|163.29|165.65|163.25|0
1649420700000|2022-04-08 12:25:00|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1649420720000|2022-04-08 12:25:20|165.81|163.41|165.73|163.33|165.81|163.41|165.73|163.33|0
1649420750000|2022-04-08 12:25:50|165.57|163.17|165.65|163.25|165.65|163.25|165.57|163.17|0
1649420760000|2022-04-08 12:26:00|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1649420770000|2022-04-08 12:26:10|165.81|163.41|165.81|163.41|165.81|163.41|165.77|163.37|0
1649420780000|2022-04-08 12:26:20|165.73|163.33|165.65|163.25|165.73|163.33|165.65|163.25|0
1649420820000|2022-04-08 12:27:00|165.61|163.21|165.61|163.21|165.61|163.21|165.61|163.21|0
1649420830000|2022-04-08 12:27:10|165.65|163.25|165.61|163.21|165.65|163.25|165.61|163.21|0
1649420840000|2022-04-08 12:27:20|165.57|163.17|165.49|163.09|165.57|163.17|165.41|163.01|0
1649420850000|2022-04-08 12:27:30|165.41|163.01|165.41|163.01|165.41|163.01|165.41|163.01|0
1649420860000|2022-04-08 12:27:40|165.49|163.09|165.41|163.01|165.49|163.09|165.41|163.01|0
1649420870000|2022-04-08 12:27:50|165.37|162.97|165.41|163.01|165.41|163.01|165.37|162.97|0
1649420890000|2022-04-08 12:28:10|165.49|163.09|165.49|163.09|165.49|163.09|165.49|163.09|0
1649420900000|2022-04-08 12:28:20|165.41|163.01|165.41|163.01|165.41|163.01|165.41|163.01|0
1649420910000|2022-04-08 12:28:30|165.53|163.13|165.57|163.17|165.57|163.17|165.53|163.13|0
1649420920000|2022-04-08 12:28:40|165.49|163.09|165.57|163.17|165.57|163.17|165.49|163.09|0
1649420930000|2022-04-08 12:28:50|165.49|163.09|165.49|163.09|165.49|163.09|165.49|163.09|0
1649420940000|2022-04-08 12:29:00|165.53|163.13|165.57|163.17|165.57|163.17|165.53|163.13|0
1649420950000|2022-04-08 12:29:10|165.65|163.25|165.73|163.33|165.73|163.33|165.65|163.25|0
1649420960000|2022-04-08 12:29:20|165.65|163.25|165.73|163.33|165.73|163.33|165.65|163.25|0
1649420970000|2022-04-08 12:29:30|165.65|163.25|165.89|163.49|165.89|163.49|165.65|163.25|0
1649420980000|2022-04-08 12:29:40|165.97|163.57|165.81|163.41|165.97|163.57|165.81|163.41|0
1649421000000|2022-04-08 12:30:00|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1649421010000|2022-04-08 12:30:10|165.65|163.25|165.73|163.33|165.73|163.33|165.65|163.25|0
1649421030000|2022-04-08 12:30:30|165.65|163.25|165.57|163.17|165.65|163.25|165.57|163.17|0
1649421040000|2022-04-08 12:30:40|165.65|163.25|165.65|163.25|165.65|163.25|165.65|163.25|0
1649421050000|2022-04-08 12:30:50|165.73|163.33|165.57|163.17|165.73|163.33|165.57|163.17|0
1649421080000|2022-04-08 12:31:20|165.65|163.25|165.73|163.33|165.73|163.33|165.65|163.25|0
1649421090000|2022-04-08 12:31:30|165.69|163.29|165.73|163.33|165.73|163.33|165.69|163.29|0
1649421100000|2022-04-08 12:31:40|165.81|163.41|165.73|163.33|165.81|163.41|165.73|163.33|0
1649421110000|2022-04-08 12:31:50|165.81|163.41|166.01|163.61|166.05|163.65|165.81|163.41|0
1649421120000|2022-04-08 12:32:00|166.13|163.73|166.38|163.98|166.38|163.98|166.13|163.73|0
1649421130000|2022-04-08 12:32:10|166.54|164.14|166.34|163.94|166.54|164.14|166.34|163.94|0
1649421140000|2022-04-08 12:32:20|166.21|163.81|166.38|163.98|166.46|164.06|166.21|163.81|0
1649421150000|2022-04-08 12:32:30|166.29|163.89|166.29|163.89|166.29|163.89|166.21|163.81|0
1649421160000|2022-04-08 12:32:40|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649421170000|2022-04-08 12:32:50|166.29|163.89|166.29|163.89|166.29|163.89|166.29|163.89|0
1649421180000|2022-04-08 12:33:00|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1649421190000|2022-04-08 12:33:10|166.29|163.89|166.29|163.89|166.29|163.89|166.21|163.81|0
1649421210000|2022-04-08 12:33:30|166.54|164.14|166.62|164.22|166.62|164.22|166.54|164.14|0
1649421220000|2022-04-08 12:33:40|166.5|164.1|166.54|164.14|166.54|164.14|166.5|164.1|0
1649421230000|2022-04-08 12:33:50|166.46|164.06|166.37|163.97|166.46|164.06|166.37|163.97|0
1649421240000|2022-04-08 12:34:00|166.46|164.06|166.62|164.22|166.62|164.22|166.46|164.06|0
1649421250000|2022-04-08 12:34:10|166.46|164.06|166.46|164.06|166.46|164.06|166.46|164.06|0
1649421260000|2022-04-08 12:34:20|166.54|164.14|166.78|164.38|166.78|164.38|166.54|164.14|0
1649421270000|2022-04-08 12:34:30|166.86|164.46|166.78|164.38|166.86|164.46|166.78|164.38|0
1649421280000|2022-04-08 12:34:40|166.82|164.42|166.86|164.46|166.86|164.46|166.78|164.38|0
1649421290000|2022-04-08 12:34:50|166.78|164.38|166.7|164.3|166.78|164.38|166.7|164.3|0
1649421300000|2022-04-08 12:35:00|166.78|164.38|166.86|164.46|166.86|164.46|166.78|164.38|0
1649421310000|2022-04-08 12:35:10|166.78|164.38|166.86|164.46|166.86|164.46|166.78|164.38|0
1649421320000|2022-04-08 12:35:20|166.94|164.54|166.86|164.46|167.02|164.62|166.86|164.46|0
1649421330000|2022-04-08 12:35:30|166.7|164.3|166.7|164.3|166.7|164.3|166.7|164.3|0
1649421340000|2022-04-08 12:35:40|166.78|164.38|166.7|164.3|166.78|164.38|166.7|164.3|0
1649421350000|2022-04-08 12:35:50|166.62|164.22|166.62|164.22|166.62|164.22|166.62|164.22|0
1649421360000|2022-04-08 12:36:00|166.7|164.3|166.62|164.22|166.7|164.3|166.62|164.22|0
1649421370000|2022-04-08 12:36:10|166.58|164.18|166.54|164.14|166.58|164.18|166.37|163.97|0
1649421380000|2022-04-08 12:36:20|166.62|164.22|166.62|164.22|166.62|164.22|166.54|164.14|0
1649421390000|2022-04-08 12:36:30|166.54|164.14|166.86|164.46|166.86|164.46|166.54|164.14|0
1649421400000|2022-04-08 12:36:40|166.94|164.54|166.78|164.38|166.94|164.54|166.78|164.38|0
1649421410000|2022-04-08 12:36:50|166.62|164.22|166.62|164.22|166.62|164.22|166.62|164.22|0
1649421420000|2022-04-08 12:37:00|166.7|164.3|166.62|164.22|166.7|164.3|166.45|164.05|0
1649421430000|2022-04-08 12:37:10|166.54|164.14|166.54|164.14|166.54|164.14|166.45|164.05|0
1649421440000|2022-04-08 12:37:20|166.45|164.05|166.54|164.14|166.54|164.14|166.45|164.05|0
1649421450000|2022-04-08 12:37:30|166.62|164.22|166.54|164.14|166.62|164.22|166.54|164.14|0
1649421460000|2022-04-08 12:37:40|166.62|164.22|166.78|164.38|166.78|164.38|166.62|164.22|0
1649421470000|2022-04-08 12:37:50|166.7|164.3|166.66|164.26|166.7|164.3|166.62|164.22|0
1649421480000|2022-04-08 12:38:00|166.62|164.22|166.62|164.22|166.7|164.3|166.62|164.22|0
1649421490000|2022-04-08 12:38:10|166.7|164.3|166.62|164.22|166.7|164.3|166.62|164.22|0
1649421500000|2022-04-08 12:38:20|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1649421510000|2022-04-08 12:38:30|166.58|164.18|166.5|164.1|166.58|164.18|166.5|164.1|0
1649421520000|2022-04-08 12:38:40|166.53|164.13|166.7|164.3|166.7|164.3|166.53|164.13|0
1649421530000|2022-04-08 12:38:50|166.62|164.22|166.62|164.22|166.62|164.22|166.62|164.22|0
1649421540000|2022-04-08 12:39:00|166.53|164.13|166.62|164.22|166.62|164.22|166.53|164.13|0
1649421550000|2022-04-08 12:39:10|166.7|164.3|166.58|164.18|166.7|164.3|166.53|164.13|0
1649421560000|2022-04-08 12:39:20|166.62|164.22|166.62|164.22|166.78|164.38|166.62|164.22|0
1649421570000|2022-04-08 12:39:30|166.7|164.3|166.78|164.38|166.86|164.46|166.7|164.3|0
1649421580000|2022-04-08 12:39:40|166.86|164.46|166.94|164.54|166.94|164.54|166.86|164.46|0
1649421590000|2022-04-08 12:39:50|167.02|164.62|167.1|164.7|167.1|164.7|167.02|164.62|0
1649421600000|2022-04-08 12:40:00|167.27|164.87|167.35|164.95|167.35|164.95|167.27|164.87|0
1649421610000|2022-04-08 12:40:10|167.27|164.87|167.27|164.87|167.35|164.95|167.27|164.87|0
1649421620000|2022-04-08 12:40:20|167.35|164.95|167.43|165.03|167.43|165.03|167.27|164.87|0
1649421630000|2022-04-08 12:40:30|167.51|165.11|167.43|165.03|167.59|165.19|167.43|165.03|0
1649421640000|2022-04-08 12:40:40|167.51|165.11|167.43|165.03|167.51|165.11|167.43|165.03|0
1649421650000|2022-04-08 12:40:50|167.51|165.11|167.59|165.19|167.59|165.19|167.51|165.11|0
1649421660000|2022-04-08 12:41:00|167.51|165.11|167.76|165.36|167.84|165.44|167.51|165.11|0
1649421670000|2022-04-08 12:41:10|167.84|165.44|167.92|165.52|167.92|165.52|167.84|165.44|0
1649421680000|2022-04-08 12:41:20|167.84|165.44|167.92|165.52|168.08|165.68|167.84|165.44|0
1649421690000|2022-04-08 12:41:30|167.84|165.44|167.92|165.52|167.92|165.52|167.84|165.44|0
1649421700000|2022-04-08 12:41:40|167.96|165.56|167.84|165.44|168|165.6|167.84|165.44|0
1649421710000|2022-04-08 12:41:50|167.92|165.52|167.76|165.36|167.92|165.52|167.76|165.36|0
1649421720000|2022-04-08 12:42:00|167.8|165.4|167.59|165.19|167.8|165.4|167.59|165.19|0
1649421730000|2022-04-08 12:42:10|167.67|165.27|167.59|165.19|167.67|165.27|167.59|165.19|0
1649421740000|2022-04-08 12:42:20|167.67|165.27|167.76|165.36|167.76|165.36|167.59|165.19|0
1649421750000|2022-04-08 12:42:30|167.84|165.44|167.84|165.44|167.84|165.44|167.84|165.44|0
1649421760000|2022-04-08 12:42:40|167.92|165.52|167.76|165.36|167.92|165.52|167.76|165.36|0
1649421770000|2022-04-08 12:42:50|167.84|165.44|167.84|165.44|167.84|165.44|167.84|165.44|0
1649421780000|2022-04-08 12:43:00|167.76|165.36|167.8|165.4|167.8|165.4|167.76|165.36|0
1649421790000|2022-04-08 12:43:10|167.75|165.35|167.67|165.27|167.84|165.44|167.67|165.27|0
1649421810000|2022-04-08 12:43:30|167.51|165.11|167.59|165.19|167.59|165.19|167.51|165.11|0
1649421830000|2022-04-08 12:43:50|167.51|165.11|167.67|165.27|167.67|165.27|167.51|165.11|0
1649421840000|2022-04-08 12:44:00|167.75|165.35|167.84|165.44|167.84|165.44|167.75|165.35|0
1649421850000|2022-04-08 12:44:10|167.92|165.52|168.08|165.68|168.08|165.68|167.92|165.52|0
1649421860000|2022-04-08 12:44:20|168.16|165.76|168.25|165.85|168.25|165.85|168.16|165.76|0
1649421870000|2022-04-08 12:44:30|168.33|165.93|168.25|165.85|168.41|166.01|168.25|165.85|0
1649421880000|2022-04-08 12:44:40|168.16|165.76|168.08|165.68|168.16|165.76|168.08|165.68|0
1649421890000|2022-04-08 12:44:50|167.92|165.52|168|165.6|168|165.6|167.92|165.52|0
1649421900000|2022-04-08 12:45:00|168.08|165.68|168.08|165.68|168.08|165.68|168.08|165.68|0
1649421910000|2022-04-08 12:45:10|168|165.6|168|165.6|168|165.6|167.92|165.52|0
1649421920000|2022-04-08 12:45:20|168.08|165.68|168|165.6|168.08|165.68|168|165.6|0
1649421930000|2022-04-08 12:45:30|168.08|165.68|168.08|165.68|168.16|165.76|168.08|165.68|0
1649421940000|2022-04-08 12:45:40|168.16|165.76|168.08|165.68|168.16|165.76|168.08|165.68|0
1649421960000|2022-04-08 12:46:00|168|165.6|168.04|165.64|168.08|165.68|168|165.6|0
1649421970000|2022-04-08 12:46:10|168|165.6|168.08|165.68|168.08|165.68|168|165.6|0
1649421990000|2022-04-08 12:46:30|168.16|165.76|168.16|165.76|168.16|165.76|168.16|165.76|0
1649422000000|2022-04-08 12:46:40|168.24|165.84|168.41|166.01|168.41|166.01|168.16|165.76|0
1649422020000|2022-04-08 12:47:00|168.49|166.09|168.65|166.25|168.65|166.25|168.49|166.09|0
1649422030000|2022-04-08 12:47:10|168.57|166.17|168.57|166.17|168.74|166.34|168.57|166.17|0
1649422040000|2022-04-08 12:47:20|168.74|166.34|168.74|166.34|168.74|166.34|168.65|166.25|0
1649422050000|2022-04-08 12:47:30|168.7|166.3|168.82|166.42|168.82|166.42|168.7|166.3|0
1649422060000|2022-04-08 12:47:40|168.74|166.34|168.82|166.42|168.9|166.5|168.74|166.34|0
1649422070000|2022-04-08 12:47:50|168.9|166.5|168.82|166.42|168.9|166.5|168.74|166.34|0
1649422080000|2022-04-08 12:48:00|168.98|166.58|169.06|166.66|169.06|166.66|168.98|166.58|0
1649422090000|2022-04-08 12:48:10|168.82|166.42|168.98|166.58|168.98|166.58|168.82|166.42|0
1649422100000|2022-04-08 12:48:20|169.15|166.75|169.31|166.91|169.31|166.91|169.15|166.75|0
1649422110000|2022-04-08 12:48:30|168.98|166.58|168.98|166.58|168.98|166.58|168.98|166.58|0
1649422120000|2022-04-08 12:48:40|168.9|166.5|169.06|166.66|169.06|166.66|168.9|166.5|0
1649422130000|2022-04-08 12:48:50|168.98|166.58|168.9|166.5|168.98|166.58|168.9|166.5|0
1649422140000|2022-04-08 12:49:00|168.73|166.33|168.73|166.33|168.82|166.42|168.73|166.33|0
1649422150000|2022-04-08 12:49:10|168.9|166.5|168.9|166.5|168.9|166.5|168.9|166.5|0
1649422160000|2022-04-08 12:49:20|168.82|166.42|168.73|166.33|168.82|166.42|168.73|166.33|0
1649422180000|2022-04-08 12:49:40|168.7|166.3|168.73|166.33|168.73|166.33|168.7|166.3|0
1649422190000|2022-04-08 12:49:50|168.7|166.3|168.73|166.33|168.73|166.33|168.7|166.3|0
1649422200000|2022-04-08 12:50:00|169.06|166.66|169.06|166.66|169.06|166.66|169.06|166.66|0
1649422220000|2022-04-08 12:50:20|169.15|166.75|169.15|166.75|169.15|166.75|169.15|166.75|0
1649422230000|2022-04-08 12:50:30|169.06|166.66|169.06|166.66|169.15|166.75|169.06|166.66|0
1649422240000|2022-04-08 12:50:40|168.9|166.5|168.9|166.5|168.98|166.58|168.9|166.5|0
1649422250000|2022-04-08 12:50:50|168.82|166.42|168.82|166.42|168.82|166.42|168.82|166.42|0
1649422260000|2022-04-08 12:51:00|168.9|166.5|168.82|166.42|168.9|166.5|168.82|166.42|0
1649422280000|2022-04-08 12:51:20|168.86|166.46|168.9|166.5|168.9|166.5|168.86|166.46|0
1649422290000|2022-04-08 12:51:30|168.82|166.42|168.9|166.5|168.9|166.5|168.82|166.42|0
1649422300000|2022-04-08 12:51:40|168.82|166.42|168.82|166.42|168.82|166.42|168.82|166.42|0
1649422310000|2022-04-08 12:51:50|168.86|166.46|168.86|166.46|168.86|166.46|168.86|166.46|0
1649422320000|2022-04-08 12:52:00|168.9|166.5|168.82|166.42|168.9|166.5|168.82|166.42|0
1649422330000|2022-04-08 12:52:10|168.73|166.33|168.73|166.33|168.73|166.33|168.73|166.33|0
1649422340000|2022-04-08 12:52:20|168.82|166.42|168.82|166.42|168.82|166.42|168.82|166.42|0
1649422350000|2022-04-08 12:52:30|168.73|166.33|168.73|166.33|168.73|166.33|168.73|166.33|0
1649422360000|2022-04-08 12:52:40|168.82|166.42|168.81|166.41|168.82|166.42|168.81|166.41|0
1649422380000|2022-04-08 12:53:00|168.73|166.33|168.81|166.41|168.81|166.41|168.73|166.33|0
1649422390000|2022-04-08 12:53:10|168.73|166.33|168.81|166.41|168.81|166.41|168.73|166.33|0
1649422400000|2022-04-08 12:53:20|168.73|166.33|168.78|166.38|168.81|166.41|168.73|166.33|0
1649422410000|2022-04-08 12:53:30|168.81|166.41|168.9|166.5|168.9|166.5|168.81|166.41|0
1649422420000|2022-04-08 12:53:40|168.98|166.58|169.31|166.91|169.31|166.91|168.98|166.58|0
1649422430000|2022-04-08 12:53:50|169.47|167.07|169.47|167.07|169.56|167.16|169.47|167.07|0
1649422440000|2022-04-08 12:54:00|169.39|166.99|169.39|166.99|169.39|166.99|169.31|166.91|0
1649422450000|2022-04-08 12:54:10|169.31|166.91|169.23|166.83|169.39|166.99|169.23|166.83|0
1649422460000|2022-04-08 12:54:20|169.14|166.74|169.14|166.74|169.23|166.83|169.14|166.74|0
1649422470000|2022-04-08 12:54:30|169.23|166.83|169.14|166.74|169.23|166.83|169.14|166.74|0
1649422490000|2022-04-08 12:54:50|169.22|166.82|169.22|166.82|169.22|166.82|169.22|166.82|0
1649422500000|2022-04-08 12:55:00|169.06|166.66|169.06|166.66|169.06|166.66|169.06|166.66|0
1649422510000|2022-04-08 12:55:10|169.14|166.74|169.06|166.66|169.14|166.74|169.06|166.66|0
1649422530000|2022-04-08 12:55:30|169.02|166.62|169.06|166.66|169.06|166.66|168.98|166.58|0
1649422540000|2022-04-08 12:55:40|168.98|166.58|168.98|166.58|168.98|166.58|168.98|166.58|0
1649422550000|2022-04-08 12:55:50|169.06|166.66|168.98|166.58|169.06|166.66|168.98|166.58|0
1649422560000|2022-04-08 12:56:00|169.06|166.66|169.06|166.66|169.06|166.66|169.06|166.66|0
1649422580000|2022-04-08 12:56:20|169.14|166.74|169.14|166.74|169.14|166.74|169.14|166.74|0
1649422610000|2022-04-08 12:56:50|169.22|166.82|168.98|166.58|169.22|166.82|168.98|166.58|0
1649422630000|2022-04-08 12:57:10|168.89|166.49|168.89|166.49|168.89|166.49|168.89|166.49|0
1649422640000|2022-04-08 12:57:20|168.81|166.41|168.81|166.41|168.81|166.41|168.81|166.41|0
1649422660000|2022-04-08 12:57:40|168.73|166.33|168.73|166.33|168.73|166.33|168.73|166.33|0
1649422670000|2022-04-08 12:57:50|168.81|166.41|168.81|166.41|168.81|166.41|168.81|166.41|0
1649422680000|2022-04-08 12:58:00|168.73|166.33|168.81|166.41|168.81|166.41|168.73|166.33|0
1649422690000|2022-04-08 12:58:10|168.89|166.49|168.89|166.49|168.89|166.49|168.81|166.41|0
1649422700000|2022-04-08 12:58:20|168.98|166.58|168.98|166.58|168.98|166.58|168.98|166.58|0
1649422710000|2022-04-08 12:58:30|169.06|166.66|168.89|166.49|169.06|166.66|168.89|166.49|0
1649422720000|2022-04-08 12:58:40|168.98|166.58|169.06|166.66|169.06|166.66|168.98|166.58|0
1649422730000|2022-04-08 12:58:50|169.14|166.74|168.98|166.58|169.14|166.74|168.98|166.58|0
1649422740000|2022-04-08 12:59:00|169.06|166.66|169.14|166.74|169.14|166.74|168.98|166.58|0
1649422750000|2022-04-08 12:59:10|169.22|166.82|169.14|166.74|169.22|166.82|169.14|166.74|0
1649422760000|2022-04-08 12:59:20|169.06|166.66|169.06|166.66|169.06|166.66|169.02|166.62|0
1649422770000|2022-04-08 12:59:30|168.98|166.58|168.98|166.58|168.98|166.58|168.98|166.58|0
1649422780000|2022-04-08 12:59:40|168.89|166.49|168.89|166.49|168.89|166.49|168.89|166.49|0
1649422790000|2022-04-08 12:59:50|168.98|166.58|168.98|166.58|168.98|166.58|168.89|166.49|0
1649422800000|2022-04-08 13:00:00|169.14|166.74|169.22|166.82|169.22|166.82|169.14|166.74|0
1649422830000|2022-04-08 13:00:30|169.18|166.78|169.22|166.82|169.22|166.82|169.14|166.74|0
1649422850000|2022-04-08 13:00:50|169.3|166.9|169.39|166.99|169.39|166.99|169.3|166.9|0
1649422860000|2022-04-08 13:01:00|169.63|167.23|169.72|167.32|169.72|167.32|169.63|167.23|0
1649422870000|2022-04-08 13:01:10|169.8|167.4|169.8|167.4|169.8|167.4|169.8|167.4|0
1649422880000|2022-04-08 13:01:20|169.72|167.32|169.72|167.32|169.8|167.4|169.72|167.32|0
1649422890000|2022-04-08 13:01:30|169.63|167.23|169.39|166.99|169.63|167.23|169.39|166.99|0
1649422900000|2022-04-08 13:01:40|169.3|166.9|169.39|166.99|169.39|166.99|169.3|166.9|0
1649422910000|2022-04-08 13:01:50|169.55|167.15|169.63|167.23|169.63|167.23|169.55|167.15|0
1649422920000|2022-04-08 13:02:00|169.72|167.32|169.88|167.48|169.88|167.48|169.72|167.32|0
1649422930000|2022-04-08 13:02:10|169.96|167.56|169.72|167.32|169.96|167.56|169.72|167.32|0
1649422940000|2022-04-08 13:02:20|170.21|167.81|170.29|167.89|170.29|167.89|170.21|167.81|0
1649422950000|2022-04-08 13:02:30|170.21|167.81|170.79|168.39|170.79|168.39|170.21|167.81|0
1649422960000|2022-04-08 13:02:40|170.87|168.47|170.87|168.47|170.87|168.47|170.71|168.31|0
1649422970000|2022-04-08 13:02:50|170.71|168.31|170.62|168.22|170.71|168.31|170.54|168.14|0
1649422980000|2022-04-08 13:03:00|167.85|165.45|170.02|167.62|170.1|167.7|167.85|165.45|0
1649422990000|2022-04-08 13:03:10|169.93|167.53|170.02|167.62|170.02|167.62|169.93|167.53|0
1649423000000|2022-04-08 13:03:20|170.1|167.7|170.02|167.62|170.18|167.78|170.02|167.62|0
1649423010000|2022-04-08 13:03:30|169.93|167.53|169.93|167.53|169.93|167.53|169.93|167.53|0
1649423020000|2022-04-08 13:03:40|169.85|167.45|169.93|167.53|169.93|167.53|169.85|167.45|0
1649423030000|2022-04-08 13:03:50|170.02|167.62|170.02|167.62|170.02|167.62|170.02|167.62|0
1649423040000|2022-04-08 13:04:00|169.93|167.53|170.02|167.62|170.1|167.7|169.93|167.53|0
1649423050000|2022-04-08 13:04:10|170.1|167.7|170.18|167.78|170.18|167.78|170.1|167.7|0
1649423060000|2022-04-08 13:04:20|170.1|167.7|170.1|167.7|170.18|167.78|170.1|167.7|0
1649423070000|2022-04-08 13:04:30|170.02|167.62|169.93|167.53|170.02|167.62|169.93|167.53|0
1649423080000|2022-04-08 13:04:40|169.85|167.45|169.98|167.58|169.98|167.58|169.85|167.45|0
1649423090000|2022-04-08 13:04:50|170.02|167.62|170.1|167.7|170.18|167.78|170.02|167.62|0
1649423100000|2022-04-08 13:05:00|170.02|167.62|170.27|167.87|170.27|167.87|170.02|167.62|0
1649423110000|2022-04-08 13:05:10|170.18|167.78|170.1|167.7|170.18|167.78|170.1|167.7|0
1649423120000|2022-04-08 13:05:20|170.18|167.78|170.26|167.86|170.26|167.86|170.18|167.78|0
1649423130000|2022-04-08 13:05:30|170.18|167.78|170.18|167.78|170.18|167.78|170.14|167.74|0
1649423140000|2022-04-08 13:05:40|170.1|167.7|170.1|167.7|170.1|167.7|170.02|167.62|0
1649423150000|2022-04-08 13:05:50|170.02|167.62|170.1|167.7|170.1|167.7|170.02|167.62|0
1649423160000|2022-04-08 13:06:00|170.02|167.62|170.02|167.62|170.1|167.7|170.02|167.62|0
1649423170000|2022-04-08 13:06:10|169.93|167.53|169.93|167.53|169.93|167.53|169.93|167.53|0
1649423180000|2022-04-08 13:06:20|169.85|167.45|169.93|167.53|169.93|167.53|169.85|167.45|0
1649423200000|2022-04-08 13:06:40|169.89|167.49|169.93|167.53|169.93|167.53|169.89|167.49|0
1649423210000|2022-04-08 13:06:50|170.02|167.62|170.02|167.62|170.02|167.62|170.02|167.62|0
1649423220000|2022-04-08 13:07:00|170.1|167.7|170.1|167.7|170.1|167.7|170.1|167.7|0
1649423230000|2022-04-08 13:07:10|170.18|167.78|170.26|167.86|170.26|167.86|170.18|167.78|0
1649423240000|2022-04-08 13:07:20|170.31|167.91|170.35|167.95|170.35|167.95|170.31|167.91|0
1649423250000|2022-04-08 13:07:30|170.26|167.86|170.35|167.95|170.35|167.95|170.18|167.78|0
1649423260000|2022-04-08 13:07:40|170.43|168.03|170.35|167.95|170.43|168.03|170.35|167.95|0
1649423270000|2022-04-08 13:07:50|170.26|167.86|170.26|167.86|170.35|167.95|170.18|167.78|0
1649423280000|2022-04-08 13:08:00|170.18|167.78|170.1|167.7|170.18|167.78|170.1|167.7|0
1649423290000|2022-04-08 13:08:10|170.01|167.61|169.93|167.53|170.01|167.61|169.93|167.53|0
1649423310000|2022-04-08 13:08:30|170.01|167.61|170.01|167.61|170.01|167.61|170.01|167.61|0
1649423320000|2022-04-08 13:08:40|169.93|167.53|169.93|167.53|169.93|167.53|169.85|167.45|0
1649423330000|2022-04-08 13:08:50|169.85|167.45|169.93|167.53|169.93|167.53|169.85|167.45|0
1649423340000|2022-04-08 13:09:00|170.01|167.61|170.01|167.61|170.01|167.61|170.01|167.61|0
1649423350000|2022-04-08 13:09:10|169.97|167.57|169.93|167.53|169.97|167.57|169.93|167.53|0
1649423360000|2022-04-08 13:09:20|170.01|167.61|170.01|167.61|170.01|167.61|169.93|167.53|0
1649423370000|2022-04-08 13:09:30|170.1|167.7|170.01|167.61|170.1|167.7|170.01|167.61|0
1649423380000|2022-04-08 13:09:40|169.93|167.53|170.01|167.61|170.01|167.61|169.93|167.53|0
1649423390000|2022-04-08 13:09:50|170.1|167.7|170.1|167.7|170.1|167.7|170.1|167.7|0
1649423400000|2022-04-08 13:10:00|170.18|167.78|170.18|167.78|170.18|167.78|170.18|167.78|0
1649423410000|2022-04-08 13:10:10|170.35|167.95|170.76|168.36|170.84|168.44|170.35|167.95|0
1649423420000|2022-04-08 13:10:20|170.72|168.32|170.93|168.53|170.93|168.53|170.68|168.28|0
1649423430000|2022-04-08 13:10:30|170.76|168.36|170.76|168.36|170.84|168.44|170.76|168.36|0
1649423440000|2022-04-08 13:10:40|170.72|168.32|170.68|168.28|170.72|168.32|170.59|168.19|0
1649423450000|2022-04-08 13:10:50|170.76|168.36|170.68|168.28|170.76|168.36|170.68|168.28|0
1649423460000|2022-04-08 13:11:00|170.59|168.19|170.59|168.19|170.76|168.36|170.59|168.19|0
1649423470000|2022-04-08 13:11:10|170.51|168.11|170.43|168.03|170.51|168.11|170.43|168.03|0
1649423490000|2022-04-08 13:11:30|170.97|168.57|171.3|168.9|171.3|168.9|170.97|168.57|0
1649423500000|2022-04-08 13:11:40|171.26|168.86|171.22|168.82|171.3|168.9|171.22|168.82|0
1649423510000|2022-04-08 13:11:50|171.3|168.9|171.3|168.9|171.3|168.9|171.3|168.9|0
1649423520000|2022-04-08 13:12:00|171.38|168.98|171.72|169.32|171.72|169.32|171.38|168.98|0
1649423530000|2022-04-08 13:12:10|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1649423540000|2022-04-08 13:12:20|171.55|169.15|171.72|169.32|171.72|169.32|171.55|169.15|0
1649423550000|2022-04-08 13:12:30|171.88|169.48|171.72|169.32|171.97|169.57|171.72|169.32|0
1649423560000|2022-04-08 13:12:40|171.88|169.48|171.8|169.4|171.88|169.48|171.8|169.4|0
1649423570000|2022-04-08 13:12:50|171.88|169.48|171.8|169.4|171.88|169.48|171.8|169.4|0
1649423580000|2022-04-08 13:13:00|171.88|169.48|171.8|169.4|171.88|169.48|171.8|169.4|0
1649423590000|2022-04-08 13:13:10|171.88|169.48|171.63|169.23|171.88|169.48|171.63|169.23|0
1649423600000|2022-04-08 13:13:20|171.72|169.32|171.72|169.32|171.72|169.32|171.72|169.32|0
1649423610000|2022-04-08 13:13:30|171.55|169.15|171.38|168.98|171.55|169.15|171.38|168.98|0
1649423620000|2022-04-08 13:13:40|171.47|169.07|171.55|169.15|171.55|169.15|171.47|169.07|0
1649423630000|2022-04-08 13:13:50|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1649423640000|2022-04-08 13:14:00|171.59|169.19|171.63|169.23|171.63|169.23|171.51|169.11|0
1649423650000|2022-04-08 13:14:10|171.8|169.4|171.55|169.15|171.8|169.4|171.55|169.15|0
1649423660000|2022-04-08 13:14:20|171.63|169.23|171.8|169.4|171.8|169.4|171.63|169.23|0
1649423670000|2022-04-08 13:14:30|171.72|169.32|171.63|169.23|171.72|169.32|171.63|169.23|0
1649423680000|2022-04-08 13:14:40|171.68|169.28|171.63|169.23|171.72|169.32|171.63|169.23|0
1649423690000|2022-04-08 13:14:50|171.55|169.15|171.55|169.15|171.55|169.15|171.55|169.15|0
1649423700000|2022-04-08 13:15:00|171.63|169.23|171.63|169.23|171.63|169.23|171.55|169.15|0
1649423710000|2022-04-08 13:15:10|171.72|169.32|171.47|169.07|171.72|169.32|171.47|169.07|0
1649423720000|2022-04-08 13:15:20|171.38|168.98|171.47|169.07|171.47|169.07|171.38|168.98|0
1649423730000|2022-04-08 13:15:30|171.38|168.98|171.3|168.9|171.38|168.98|171.22|168.82|0
1649423740000|2022-04-08 13:15:40|171.38|168.98|171.22|168.82|171.38|168.98|171.22|168.82|0
1649423750000|2022-04-08 13:15:50|171.05|168.65|171.05|168.65|171.05|168.65|171.05|168.65|0
1649423760000|2022-04-08 13:16:00|171.13|168.73|171.22|168.82|171.22|168.82|171.13|168.73|0
1649423770000|2022-04-08 13:16:10|171.3|168.9|171.3|168.9|171.3|168.9|171.3|168.9|0
1649423780000|2022-04-08 13:16:20|171.22|168.82|170.88|168.48|171.22|168.82|170.88|168.48|0
1649423790000|2022-04-08 13:16:30|170.8|168.4|170.88|168.48|170.88|168.48|170.8|168.4|0
1649423810000|2022-04-08 13:16:50|170.97|168.57|170.97|168.57|170.97|168.57|170.97|168.57|0
1649423820000|2022-04-08 13:17:00|170.8|168.4|170.93|168.53|170.93|168.53|170.8|168.4|0
1649423830000|2022-04-08 13:17:10|170.97|168.57|170.97|168.57|170.97|168.57|170.88|168.48|0
1649423840000|2022-04-08 13:17:20|171.05|168.65|171.05|168.65|171.05|168.65|171.05|168.65|0
1649423850000|2022-04-08 13:17:30|171.09|168.69|171.05|168.65|171.09|168.69|171.05|168.65|0
1649423860000|2022-04-08 13:17:40|171.13|168.73|171.05|168.65|171.13|168.73|171.05|168.65|0
1649423880000|2022-04-08 13:18:00|170.97|168.57|171.05|168.65|171.05|168.65|170.97|168.57|0
1649423890000|2022-04-08 13:18:10|170.97|168.57|171.05|168.65|171.05|168.65|170.97|168.57|0
1649423900000|2022-04-08 13:18:20|171.13|168.73|171.13|168.73|171.13|168.73|171.13|168.73|0
1649423910000|2022-04-08 13:18:30|171.05|168.65|170.97|168.57|171.05|168.65|170.97|168.57|0
1649423920000|2022-04-08 13:18:40|170.88|168.48|170.8|168.4|170.88|168.48|170.8|168.4|0
1649423930000|2022-04-08 13:18:50|170.88|168.48|170.88|168.48|170.88|168.48|170.88|168.48|0
1649423940000|2022-04-08 13:19:00|170.8|168.4|170.97|168.57|170.97|168.57|170.8|168.4|0
1649423960000|2022-04-08 13:19:20|170.88|168.48|170.8|168.4|170.88|168.48|170.8|168.4|0
1649423970000|2022-04-08 13:19:30|170.84|168.44|170.8|168.4|170.88|168.48|170.8|168.4|0
1649423980000|2022-04-08 13:19:40|170.72|168.32|170.8|168.4|170.8|168.4|170.72|168.32|0
1649423990000|2022-04-08 13:19:50|170.88|168.48|170.88|168.48|170.88|168.48|170.88|168.48|0
1649424000000|2022-04-08 13:20:00|170.96|168.56|170.84|168.44|170.96|168.56|170.8|168.4|0
1649424010000|2022-04-08 13:20:10|170.88|168.48|170.88|168.48|170.88|168.48|170.8|168.4|0
1649424030000|2022-04-08 13:20:30|170.96|168.56|170.96|168.56|170.96|168.56|170.96|168.56|0
1649424040000|2022-04-08 13:20:40|170.88|168.48|170.8|168.4|170.88|168.48|170.8|168.4|0
1649424060000|2022-04-08 13:21:00|170.96|168.56|170.88|168.48|170.96|168.56|170.88|168.48|0
1649424070000|2022-04-08 13:21:10|170.8|168.4|170.8|168.4|170.8|168.4|170.8|168.4|0
1649424080000|2022-04-08 13:21:20|170.71|168.31|170.71|168.31|170.71|168.31|170.71|168.31|0
1649424100000|2022-04-08 13:21:40|170.8|168.4|170.88|168.48|170.88|168.48|170.8|168.4|0
1649424110000|2022-04-08 13:21:50|170.8|168.4|170.96|168.56|170.96|168.56|170.8|168.4|0
1649424120000|2022-04-08 13:22:00|171.01|168.61|171.13|168.73|171.13|168.73|171.01|168.61|0
1649424130000|2022-04-08 13:22:10|171.21|168.81|171.21|168.81|171.21|168.81|171.21|168.81|0
1649424150000|2022-04-08 13:22:30|171.26|168.86|171.13|168.73|171.3|168.9|171.13|168.73|0
1649424160000|2022-04-08 13:22:40|171.21|168.81|170.96|168.56|171.21|168.81|170.96|168.56|0
1649424170000|2022-04-08 13:22:50|171.05|168.65|171.05|168.65|171.05|168.65|171.05|168.65|0
1649424180000|2022-04-08 13:23:00|171.13|168.73|171.13|168.73|171.13|168.73|171.13|168.73|0
1649424190000|2022-04-08 13:23:10|171.21|168.81|171.13|168.73|171.21|168.81|171.13|168.73|0
1649424200000|2022-04-08 13:23:20|171.21|168.81|171.21|168.81|171.21|168.81|171.21|168.81|0
1649424210000|2022-04-08 13:23:30|171.29|168.89|171.38|168.98|171.38|168.98|171.29|168.89|0
1649424220000|2022-04-08 13:23:40|171.29|168.89|171.38|168.98|171.38|168.98|171.29|168.89|0
1649424230000|2022-04-08 13:23:50|171.29|168.89|171.29|168.89|171.29|168.89|171.29|168.89|0
1649424240000|2022-04-08 13:24:00|171.38|168.98|171.38|168.98|171.38|168.98|171.29|168.89|0
1649424250000|2022-04-08 13:24:10|171.29|168.89|171.29|168.89|171.38|168.98|171.29|168.89|0
1649424260000|2022-04-08 13:24:20|171.38|168.98|171.21|168.81|171.38|168.98|171.21|168.81|0
1649424270000|2022-04-08 13:24:30|171.13|168.73|171.05|168.65|171.13|168.73|171.05|168.65|0
1649424280000|2022-04-08 13:24:40|170.96|168.56|171.05|168.65|171.05|168.65|170.96|168.56|0
1649424290000|2022-04-08 13:24:50|171.04|168.64|171.13|168.73|171.13|168.73|171.04|168.64|0
1649424300000|2022-04-08 13:25:00|171.09|168.69|171.04|168.64|171.21|168.81|171.04|168.64|0
1649424310000|2022-04-08 13:25:10|171.21|168.81|171.21|168.81|171.29|168.89|171.21|168.81|0
1649424330000|2022-04-08 13:25:30|171.13|168.73|171.04|168.64|171.13|168.73|171.04|168.64|0
1649424350000|2022-04-08 13:25:50|171.25|168.85|171.54|169.14|171.54|169.14|171.25|168.85|0
1649424360000|2022-04-08 13:26:00|171.71|169.31|171.63|169.23|171.71|169.31|171.63|169.23|0
1649424370000|2022-04-08 13:26:10|171.54|169.14|171.46|169.06|171.54|169.14|171.46|169.06|0
1649424380000|2022-04-08 13:26:20|171.38|168.98|171.34|168.94|171.38|168.98|171.29|168.89|0
1649424390000|2022-04-08 13:26:30|171.29|168.89|171.46|169.06|171.5|169.1|171.29|168.89|0
1649424400000|2022-04-08 13:26:40|171.38|168.98|171.46|169.06|171.46|169.06|171.38|168.98|0
1649424410000|2022-04-08 13:26:50|171.38|168.98|171.29|168.89|171.38|168.98|171.29|168.89|0
1649424420000|2022-04-08 13:27:00|171.21|168.81|171.54|169.14|171.54|169.14|171.21|168.81|0
1649424430000|2022-04-08 13:27:10|171.46|169.06|171.54|169.14|171.63|169.23|171.46|169.06|0
1649424440000|2022-04-08 13:27:20|171.46|169.06|171.21|168.81|171.46|169.06|171.21|168.81|0
1649424450000|2022-04-08 13:27:30|171.13|168.73|171.13|168.73|171.13|168.73|171.13|168.73|0
1649424460000|2022-04-08 13:27:40|171.38|168.98|171.46|169.06|171.46|169.06|171.38|168.98|0
1649424470000|2022-04-08 13:27:50|171.54|169.14|171.96|169.56|171.96|169.56|171.54|169.14|0
1649424480000|2022-04-08 13:28:00|172.13|169.73|172.13|169.73|172.13|169.73|171.96|169.56|0
1649424490000|2022-04-08 13:28:10|171.96|169.56|171.96|169.56|171.96|169.56|171.88|169.48|0
1649424500000|2022-04-08 13:28:20|172.13|169.73|171.96|169.56|172.13|169.73|171.96|169.56|0
1649424510000|2022-04-08 13:28:30|172.04|169.64|171.87|169.47|172.04|169.64|171.87|169.47|0
1649424520000|2022-04-08 13:28:40|171.96|169.56|171.87|169.47|171.96|169.56|171.87|169.47|0
1649424530000|2022-04-08 13:28:50|171.96|169.56|171.96|169.56|171.96|169.56|171.87|169.47|0
1649424540000|2022-04-08 13:29:00|171.79|169.39|171.96|169.56|171.96|169.56|171.79|169.39|0
1649424550000|2022-04-08 13:29:10|171.87|169.47|171.87|169.47|171.87|169.47|171.87|169.47|0
1649424570000|2022-04-08 13:29:30|171.79|169.39|171.87|169.47|171.87|169.47|171.79|169.39|0
1649424580000|2022-04-08 13:29:40|171.79|169.39|171.75|169.35|171.79|169.39|171.75|169.35|0
1649424590000|2022-04-08 13:29:50|171.71|169.31|171.79|169.39|171.79|169.39|171.71|169.31|0
1649424600000|2022-04-08 13:30:00|171.46|169.06|171.13|168.73|171.46|169.06|171.13|168.73|0
1649424610000|2022-04-08 13:30:10|171.37|168.97|171.71|169.31|171.71|169.31|171.37|168.97|0
1649424620000|2022-04-08 13:30:20|171.46|169.06|171.54|169.14|171.54|169.14|171.37|168.97|0
1649424630000|2022-04-08 13:30:30|171.71|169.31|171.29|168.89|171.71|169.31|171.29|168.89|0
1649424640000|2022-04-08 13:30:40|171.46|169.06|171.79|169.39|171.79|169.39|171.46|169.06|0
1649424650000|2022-04-08 13:30:50|171.71|169.31|172.21|169.81|172.21|169.81|171.71|169.31|0
1649424660000|2022-04-08 13:31:00|172.12|169.72|172.29|169.89|172.29|169.89|172.12|169.72|0
1649424670000|2022-04-08 13:31:10|172.37|169.97|172.21|169.81|172.37|169.97|172.21|169.81|0
1649424680000|2022-04-08 13:31:20|172.29|169.89|171.96|169.56|172.29|169.89|171.96|169.56|0
1649424690000|2022-04-08 13:31:30|172.04|169.64|171.54|169.14|172.04|169.64|171.54|169.14|0
1649424700000|2022-04-08 13:31:40|171.62|169.22|171.54|169.14|171.79|169.39|171.54|169.14|0
1649424710000|2022-04-08 13:31:50|171.62|169.22|171.42|169.02|171.62|169.22|171.29|168.89|0
1649424720000|2022-04-08 13:32:00|171.46|169.06|171.37|168.97|171.62|169.22|171.37|168.97|0
1649424730000|2022-04-08 13:32:10|171.12|168.72|171.04|168.64|171.21|168.81|171.04|168.64|0
1649424740000|2022-04-08 13:32:20|171.37|168.97|172.04|169.64|172.04|169.64|171.37|168.97|0
1649424750000|2022-04-08 13:32:30|172.21|169.81|172.29|169.89|172.37|169.97|172.12|169.72|0
1649424760000|2022-04-08 13:32:40|172.37|169.97|173.04|170.64|173.04|170.64|172.37|169.97|0
1649424770000|2022-04-08 13:32:50|172.96|170.56|172.71|170.31|172.96|170.56|172.71|170.31|0
1649424780000|2022-04-08 13:33:00|172.83|170.43|173.04|170.64|173.04|170.64|172.83|170.43|0
1649424790000|2022-04-08 13:33:10|173.21|170.81|173.29|170.89|173.29|170.89|173.21|170.81|0
1649424800000|2022-04-08 13:33:20|173.38|170.98|173.46|171.06|173.46|171.06|173.04|170.64|0
1649424810000|2022-04-08 13:33:30|173.55|171.15|173.97|171.57|173.97|171.57|173.55|171.15|0
1649424820000|2022-04-08 13:33:40|174.05|171.65|174.47|172.07|174.64|172.24|174.05|171.65|0
1649424830000|2022-04-08 13:33:50|174.56|172.16|174.3|171.9|174.72|172.32|174.3|171.9|0
1649424840000|2022-04-08 13:34:00|174.39|171.99|174.39|171.99|174.72|172.32|174.39|171.99|0
1649424850000|2022-04-08 13:34:10|174.22|171.82|174.05|171.65|174.22|171.82|174.05|171.65|0
1649424860000|2022-04-08 13:34:20|173.97|171.57|174.39|171.99|174.39|171.99|173.97|171.57|0
1649424870000|2022-04-08 13:34:30|174.3|171.9|174.22|171.82|174.3|171.9|174.13|171.73|0
1649424880000|2022-04-08 13:34:40|174.13|171.73|173.8|171.4|174.13|171.73|173.8|171.4|0
1649424890000|2022-04-08 13:34:50|173.55|171.15|173.38|170.98|173.55|171.15|173.38|170.98|0
1649424900000|2022-04-08 13:35:00|173.88|171.48|173.71|171.31|174.05|171.65|173.71|171.31|0
1649424910000|2022-04-08 13:35:10|173.88|171.48|174.13|171.73|174.13|171.73|173.8|171.4|0
1649424920000|2022-04-08 13:35:20|173.97|171.57|174.3|171.9|174.3|171.9|173.97|171.57|0
1649424930000|2022-04-08 13:35:30|174.26|171.86|174.22|171.82|174.3|171.9|174.22|171.82|0
1649424940000|2022-04-08 13:35:40|173.88|171.48|174.05|171.65|174.05|171.65|173.88|171.48|0
1649424950000|2022-04-08 13:35:50|173.96|171.56|173.96|171.56|174.05|171.65|173.96|171.56|0
1649424960000|2022-04-08 13:36:00|174.05|171.65|174.3|171.9|174.3|171.9|174.05|171.65|0
1649424970000|2022-04-08 13:36:10|174.22|171.82|174.22|171.82|174.22|171.82|174.22|171.82|0
1649424980000|2022-04-08 13:36:20|174.3|171.9|174.22|171.82|174.3|171.9|174.22|171.82|0
1649424990000|2022-04-08 13:36:30|174.39|171.99|174.55|172.15|174.55|172.15|174.39|171.99|0
1649425000000|2022-04-08 13:36:40|174.47|172.07|174.47|172.07|174.55|172.15|174.47|172.07|0
1649425010000|2022-04-08 13:36:50|174.43|172.03|174.43|172.03|174.43|172.03|174.43|172.03|0
1649425020000|2022-04-08 13:37:00|174.13|171.73|173.96|171.56|174.13|171.73|173.96|171.56|0
1649425030000|2022-04-08 13:37:10|174.3|171.9|174.39|171.99|174.39|171.99|174.13|171.73|0
1649425040000|2022-04-08 13:37:20|174.55|172.15|174.64|172.24|174.64|172.24|174.55|172.15|0
1649425050000|2022-04-08 13:37:30|174.72|172.32|174.72|172.32|174.81|172.41|174.72|172.32|0
1649425060000|2022-04-08 13:37:40|174.64|172.24|174.09|171.69|174.64|172.24|174.09|171.69|0
1649425070000|2022-04-08 13:37:50|174.05|171.65|174.05|171.65|174.05|171.65|173.96|171.56|0
1649425080000|2022-04-08 13:38:00|173.96|171.56|174.55|172.15|174.55|172.15|173.96|171.56|0
1649425090000|2022-04-08 13:38:10|174.38|171.98|174.47|172.07|174.47|172.07|174.38|171.98|0
1649425100000|2022-04-08 13:38:20|174.38|171.98|174.3|171.9|174.47|172.07|174.3|171.9|0
1649425110000|2022-04-08 13:38:30|174.22|171.82|174.13|171.73|174.22|171.82|174.13|171.73|0
1649425120000|2022-04-08 13:38:40|173.96|171.56|174.51|172.11|174.51|172.11|173.96|171.56|0
1649425130000|2022-04-08 13:38:50|174.72|172.32|174.55|172.15|174.81|172.41|174.55|172.15|0
1649425140000|2022-04-08 13:39:00|174.64|172.24|174.13|171.73|174.64|172.24|174.13|171.73|0
1649425150000|2022-04-08 13:39:10|174.26|171.86|174.22|171.82|174.34|171.94|174.22|171.82|0
1649425160000|2022-04-08 13:39:20|174.3|171.9|174.13|171.73|174.3|171.9|174.13|171.73|0
1649425170000|2022-04-08 13:39:30|174.22|171.82|174.47|172.07|174.47|172.07|174.22|171.82|0
1649425180000|2022-04-08 13:39:40|174.72|172.32|174.3|171.9|174.72|172.32|174.3|171.9|0
1649425190000|2022-04-08 13:39:50|174.43|172.03|174.3|171.9|174.47|172.07|174.3|171.9|0
1649425200000|2022-04-08 13:40:00|174.64|172.24|174.3|171.9|174.64|172.24|174.3|171.9|0
1649425210000|2022-04-08 13:40:10|174.38|171.98|174.72|172.32|174.72|172.32|174.38|171.98|0
1649425220000|2022-04-08 13:40:20|174.81|172.41|175.23|172.83|175.23|172.83|174.81|172.41|0
1649425230000|2022-04-08 13:40:30|175.31|172.91|175.57|173.17|175.82|173.42|175.31|172.91|0
1649425240000|2022-04-08 13:40:40|175.65|173.25|175.74|173.34|175.74|173.34|175.65|173.25|0
1649425250000|2022-04-08 13:40:50|175.82|173.42|176.04|173.64|176.08|173.68|175.82|173.42|0
1649425260000|2022-04-08 13:41:00|175.99|173.59|176.33|173.93|176.42|174.02|175.99|173.59|0
1649425270000|2022-04-08 13:41:10|176.25|173.85|175.78|173.38|176.25|173.85|175.78|173.38|0
1649425280000|2022-04-08 13:41:20|175.57|173.17|175.74|173.34|175.74|173.34|175.48|173.08|0
1649425290000|2022-04-08 13:41:30|175.48|173.08|175.4|173|175.53|173.13|175.4|173|0
1649425300000|2022-04-08 13:41:40|175.31|172.91|175.74|173.34|175.74|173.34|175.31|172.91|0
1649425310000|2022-04-08 13:41:50|176.08|173.68|175.99|173.59|176.16|173.76|175.82|173.42|0
1649425320000|2022-04-08 13:42:00|175.74|173.34|175.82|173.42|175.82|173.42|175.57|173.17|0
1649425330000|2022-04-08 13:42:10|176.08|173.68|175.91|173.51|176.16|173.76|175.91|173.51|0
1649425340000|2022-04-08 13:42:20|175.99|173.59|176.16|173.76|176.33|173.93|175.99|173.59|0
1649425350000|2022-04-08 13:42:30|175.91|173.51|175.69|173.29|175.91|173.51|175.65|173.25|0
1649425360000|2022-04-08 13:42:40|173.48|171.08|173.93|171.53|174.1|171.7|173.48|171.08|0
1649425370000|2022-04-08 13:42:50|173.85|171.45|174.77|172.37|174.77|172.37|173.6|171.2|0
1649425380000|2022-04-08 13:43:00|174.85|172.45|174.85|172.45|174.85|172.45|174.68|172.28|0
1649425390000|2022-04-08 13:43:10|174.77|172.37|175.94|173.54|175.94|173.54|174.77|172.37|0
1649425400000|2022-04-08 13:43:20|175.9|173.5|176.11|173.71|176.11|173.71|175.9|173.5|0
1649425410000|2022-04-08 13:43:30|176.2|173.8|176.45|174.05|176.45|174.05|176.2|173.8|0
1649425420000|2022-04-08 13:43:40|176.2|173.8|176.24|173.84|176.24|173.84|176.2|173.8|0
1649425430000|2022-04-08 13:43:50|176.45|174.05|176.62|174.22|176.62|174.22|176.41|174.01|0
1649425440000|2022-04-08 13:44:00|176.37|173.97|176.37|173.97|176.54|174.14|176.37|173.97|0
1649425450000|2022-04-08 13:44:10|176.45|174.05|176.45|174.05|176.45|174.05|176.28|173.88|0
1649425460000|2022-04-08 13:44:20|176.37|173.97|176.45|174.05|176.45|174.05|176.28|173.88|0
1649425470000|2022-04-08 13:44:30|176.54|174.14|176.67|174.27|176.71|174.31|176.54|174.14|0
1649425480000|2022-04-08 13:44:40|176.62|174.22|176.54|174.14|176.62|174.22|176.45|174.05|0
1649425490000|2022-04-08 13:44:50|176.62|174.22|177.64|175.24|177.64|175.24|176.62|174.22|0
1649425500000|2022-04-08 13:45:00|177.81|175.41|178.33|175.93|178.33|175.93|177.81|175.41|0
1649425510000|2022-04-08 13:45:10|178.24|175.84|177.99|175.59|178.41|176.01|177.99|175.59|0
1649425520000|2022-04-08 13:45:20|177.64|175.24|177.3|174.9|177.64|175.24|177.3|174.9|0
1649425530000|2022-04-08 13:45:30|177.13|174.73|176.62|174.22|177.13|174.73|176.62|174.22|0
1649425540000|2022-04-08 13:45:40|176.79|174.39|176.88|174.48|176.88|174.48|176.75|174.35|0
1649425550000|2022-04-08 13:45:50|176.45|174.05|176.58|174.18|176.58|174.18|176.45|174.05|0
1649425560000|2022-04-08 13:46:00|176.62|174.22|176.96|174.56|176.96|174.56|176.62|174.22|0
1649425570000|2022-04-08 13:46:10|176.88|174.48|176.96|174.56|177.3|174.9|176.88|174.48|0
1649425580000|2022-04-08 13:46:20|176.79|174.39|176.62|174.22|176.79|174.39|176.62|174.22|0
1649425590000|2022-04-08 13:46:30|176.88|174.48|176.62|174.22|176.88|174.48|176.62|174.22|0
1649425600000|2022-04-08 13:46:40|176.83|174.43|177.22|174.82|177.22|174.82|176.83|174.43|0
1649425610000|2022-04-08 13:46:50|177.05|174.65|176.88|174.48|177.05|174.65|176.88|174.48|0
1649425620000|2022-04-08 13:47:00|176.79|174.39|176.96|174.56|177.09|174.69|176.79|174.39|0
1649425630000|2022-04-08 13:47:10|177.13|174.73|177.05|174.65|177.3|174.9|177.05|174.65|0
1649425640000|2022-04-08 13:47:20|177.13|174.73|177.05|174.65|177.22|174.82|177.05|174.65|0
1649425650000|2022-04-08 13:47:30|176.96|174.56|176.87|174.47|177.05|174.65|176.87|174.47|0
1649425660000|2022-04-08 13:47:40|176.79|174.39|176.53|174.13|176.83|174.43|176.53|174.13|0
1649425670000|2022-04-08 13:47:50|176.79|174.39|176.7|174.3|176.79|174.39|176.53|174.13|0
1649425680000|2022-04-08 13:48:00|176.62|174.22|176.36|173.96|176.62|174.22|176.36|173.96|0
1649425690000|2022-04-08 13:48:10|176.28|173.88|176.19|173.79|176.28|173.88|176.11|173.71|0
1649425700000|2022-04-08 13:48:20|176.28|173.88|176.53|174.13|176.62|174.22|176.28|173.88|0
1649425710000|2022-04-08 13:48:30|176.62|174.22|176.49|174.09|176.62|174.22|176.49|174.09|0
1649425720000|2022-04-08 13:48:40|176.36|173.96|176.19|173.79|176.36|173.96|176.19|173.79|0
1649425730000|2022-04-08 13:48:50|176.11|173.71|176.19|173.79|176.28|173.88|176.11|173.71|0
1649425740000|2022-04-08 13:49:00|176.45|174.05|176.7|174.3|176.7|174.3|176.45|174.05|0
1649425750000|2022-04-08 13:49:10|176.62|174.22|176.28|173.88|176.62|174.22|176.28|173.88|0
1649425760000|2022-04-08 13:49:20|176.24|173.84|176.45|174.05|176.45|174.05|176.24|173.84|0
1649425770000|2022-04-08 13:49:30|176.7|174.3|176.53|174.13|176.7|174.3|176.45|174.05|0
1649425780000|2022-04-08 13:49:40|176.62|174.22|176.62|174.22|176.7|174.3|176.62|174.22|0
1649425790000|2022-04-08 13:49:50|176.87|174.47|176.75|174.35|176.87|174.47|176.7|174.3|0
1649425800000|2022-04-08 13:50:00|176.96|174.56|176.96|174.56|177.13|174.73|176.96|174.56|0
1649425810000|2022-04-08 13:50:10|177.21|174.81|176.96|174.56|177.21|174.81|176.96|174.56|0
1649425820000|2022-04-08 13:50:20|176.7|174.3|176.87|174.47|176.87|174.47|176.7|174.3|0
1649425830000|2022-04-08 13:50:30|176.96|174.56|177.13|174.73|177.13|174.73|176.96|174.56|0
1649425840000|2022-04-08 13:50:40|177.21|174.81|177.04|174.64|177.21|174.81|177.04|174.64|0
1649425850000|2022-04-08 13:50:50|177.21|174.81|176.96|174.56|177.21|174.81|176.96|174.56|0
1649425860000|2022-04-08 13:51:00|177.04|174.64|176.87|174.47|177.13|174.73|176.87|174.47|0
1649425870000|2022-04-08 13:51:10|176.79|174.39|176.92|174.52|176.96|174.56|176.7|174.3|0
1649425880000|2022-04-08 13:51:20|176.87|174.47|177.04|174.64|177.04|174.64|176.53|174.13|0
1649425890000|2022-04-08 13:51:30|177.13|174.73|177.73|175.33|177.73|175.33|177.13|174.73|0
1649425900000|2022-04-08 13:51:40|177.81|175.41|177.9|175.5|178.07|175.67|177.81|175.41|0
1649425910000|2022-04-08 13:51:50|177.81|175.41|177.64|175.24|177.81|175.41|177.6|175.2|0
1649425920000|2022-04-08 13:52:00|177.81|175.41|177.81|175.41|178.15|175.75|177.81|175.41|0
1649425930000|2022-04-08 13:52:10|177.98|175.58|178.32|175.92|178.32|175.92|177.98|175.58|0
1649425940000|2022-04-08 13:52:20|178.15|175.75|178.11|175.71|178.15|175.75|177.98|175.58|0
1649425950000|2022-04-08 13:52:30|178.07|175.67|178.32|175.92|178.32|175.92|177.9|175.5|0
1649425960000|2022-04-08 13:52:40|178.24|175.84|178.24|175.84|178.24|175.84|178.24|175.84|0
1649425970000|2022-04-08 13:52:50|178.15|175.75|179.01|176.61|179.01|176.61|178.15|175.75|0
1649425980000|2022-04-08 13:53:00|178.84|176.44|178.07|175.67|178.84|176.44|178.07|175.67|0
1649425990000|2022-04-08 13:53:10|178.41|176.01|178.41|176.01|178.41|176.01|178.07|175.67|0
1649426000000|2022-04-08 13:53:20|178.24|175.84|178.07|175.67|178.49|176.09|178.07|175.67|0
1649426010000|2022-04-08 13:53:30|178.24|175.84|178.32|175.92|178.32|175.92|178.24|175.84|0
1649426020000|2022-04-08 13:53:40|178.24|175.84|178.15|175.75|178.32|175.92|178.15|175.75|0
1649426030000|2022-04-08 13:53:50|178.24|175.84|178.24|175.84|178.24|175.84|177.98|175.58|0
1649426040000|2022-04-08 13:54:00|178.32|175.92|178.84|176.44|178.88|176.48|178.32|175.92|0
1649426050000|2022-04-08 13:54:10|178.67|176.27|178.41|176.01|178.67|176.27|178.32|175.92|0
1649426060000|2022-04-08 13:54:20|178.32|175.92|178.67|176.27|178.67|176.27|178.32|175.92|0
1649426070000|2022-04-08 13:54:30|178.58|176.18|178.49|176.09|178.75|176.35|178.49|176.09|0
1649426080000|2022-04-08 13:54:40|178.37|175.97|178.75|176.35|178.75|176.35|178.37|175.97|0
1649426090000|2022-04-08 13:54:50|178.84|176.44|178.75|176.35|178.84|176.44|178.75|176.35|0
1649426100000|2022-04-08 13:55:00|178.92|176.52|178.92|176.52|179.01|176.61|178.92|176.52|0
1649426110000|2022-04-08 13:55:10|178.58|176.18|178.41|176.01|178.58|176.18|178.41|176.01|0
1649426120000|2022-04-08 13:55:20|178.15|175.75|178.15|175.75|178.15|175.75|178.06|175.66|0
1649426130000|2022-04-08 13:55:30|178.24|175.84|178.06|175.66|178.24|175.84|178.06|175.66|0
1649426140000|2022-04-08 13:55:40|177.98|175.58|178.24|175.84|178.24|175.84|177.98|175.58|0
1649426150000|2022-04-08 13:55:50|178.41|176.01|178.66|176.26|178.66|176.26|178.32|175.92|0
1649426160000|2022-04-08 13:56:00|178.84|176.44|178.58|176.18|178.84|176.44|178.58|176.18|0
1649426170000|2022-04-08 13:56:10|178.66|176.26|178.49|176.09|178.66|176.26|178.41|176.01|0
1649426180000|2022-04-08 13:56:20|178.15|175.75|178.15|175.75|178.15|175.75|177.98|175.58|0
1649426190000|2022-04-08 13:56:30|178.41|176.01|178.32|175.92|178.58|176.18|178.32|175.92|0
1649426200000|2022-04-08 13:56:40|178.15|175.75|177.89|175.49|178.15|175.75|177.89|175.49|0
1649426210000|2022-04-08 13:56:50|177.81|175.41|177.89|175.49|177.89|175.49|177.81|175.41|0
1649426220000|2022-04-08 13:57:00|177.98|175.58|177.89|175.49|177.98|175.58|177.55|175.15|0
1649426230000|2022-04-08 13:57:10|177.81|175.41|178.15|175.75|178.24|175.84|177.81|175.41|0
1649426240000|2022-04-08 13:57:20|178.24|175.84|178.32|175.92|178.32|175.92|178.15|175.75|0
1649426250000|2022-04-08 13:57:30|178.15|175.75|178.11|175.71|178.32|175.92|178.11|175.71|0
1649426260000|2022-04-08 13:57:40|177.98|175.58|178.41|176.01|178.41|176.01|177.98|175.58|0
1649426270000|2022-04-08 13:57:50|178.58|176.18|178.49|176.09|178.58|176.18|178.28|175.88|0
1649426280000|2022-04-08 13:58:00|178.58|176.18|178.66|176.26|178.66|176.26|178.49|176.09|0
1649426290000|2022-04-08 13:58:10|178.58|176.18|178.92|176.52|179.01|176.61|178.58|176.18|0
1649426300000|2022-04-08 13:58:20|178.83|176.43|178.92|176.52|178.92|176.52|178.75|176.35|0
1649426310000|2022-04-08 13:58:30|179.01|176.61|178.75|176.35|179.01|176.61|178.75|176.35|0
1649426320000|2022-04-08 13:58:40|178.92|176.52|179.18|176.78|179.18|176.78|178.92|176.52|0
1649426330000|2022-04-08 13:58:50|179.09|176.69|179.18|176.78|179.18|176.78|179.09|176.69|0
1649426340000|2022-04-08 13:59:00|178.92|176.52|178.54|176.14|178.92|176.52|178.54|176.14|0
1649426350000|2022-04-08 13:59:10|178.58|176.18|178.92|176.52|178.92|176.52|178.58|176.18|0
1649426360000|2022-04-08 13:59:20|178.58|176.18|178.62|176.22|178.62|176.22|178.49|176.09|0
1649426370000|2022-04-08 13:59:30|178.41|176.01|178.15|175.75|178.41|176.01|178.15|175.75|0
1649426380000|2022-04-08 13:59:40|178.4|176|178.19|175.79|178.49|176.09|178.19|175.79|0
1649426390000|2022-04-08 13:59:50|178.4|176|178.4|176|178.58|176.18|178.4|176|0
1649426400000|2022-04-08 14:00:00|179.18|176.78|178.49|176.09|179.18|176.78|178.49|176.09|0
1649426410000|2022-04-08 14:00:10|178.15|175.75|178.23|175.83|178.23|175.83|178.15|175.75|0
1649426420000|2022-04-08 14:00:20|178.32|175.92|178.15|175.75|178.32|175.92|178.15|175.75|0
1649426430000|2022-04-08 14:00:30|177.72|175.32|177.81|175.41|177.81|175.41|177.38|174.98|0
1649426440000|2022-04-08 14:00:40|177.63|175.23|178.23|175.83|178.23|175.83|177.63|175.23|0
1649426450000|2022-04-08 14:00:50|178.19|175.79|177.89|175.49|178.19|175.79|177.89|175.49|0
1649426460000|2022-04-08 14:01:00|177.81|175.41|177.72|175.32|177.81|175.41|177.46|175.06|0
1649426470000|2022-04-08 14:01:10|177.63|175.23|177.59|175.19|177.72|175.32|177.59|175.19|0
1649426480000|2022-04-08 14:01:20|177.46|175.06|177.29|174.89|177.46|175.06|177.29|174.89|0
1649426490000|2022-04-08 14:01:30|177.08|174.68|177.46|175.06|177.46|175.06|177.04|174.64|0
1649426500000|2022-04-08 14:01:40|177.55|175.15|177.38|174.98|177.55|175.15|177.38|174.98|0
1649426510000|2022-04-08 14:01:50|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1649426520000|2022-04-08 14:02:00|177.72|175.32|177.29|174.89|177.72|175.32|177.29|174.89|0
1649426530000|2022-04-08 14:02:10|177.04|174.64|177.63|175.23|177.63|175.23|177.04|174.64|0
1649426540000|2022-04-08 14:02:20|177.38|174.98|177.29|174.89|177.38|174.98|177.29|174.89|0
1649426550000|2022-04-08 14:02:30|177.21|174.81|176.78|174.38|177.21|174.81|176.78|174.38|0
1649426560000|2022-04-08 14:02:40|176.87|174.47|176.95|174.55|176.95|174.55|176.87|174.47|0
1649426570000|2022-04-08 14:02:50|176.78|174.38|176.87|174.47|176.87|174.47|176.7|174.3|0
1649426580000|2022-04-08 14:03:00|176.78|174.38|176.36|173.96|176.78|174.38|176.36|173.96|0
1649426590000|2022-04-08 14:03:10|176.27|173.87|176.36|173.96|176.53|174.13|176.27|173.87|0
1649426600000|2022-04-08 14:03:20|176.27|173.87|176.19|173.79|176.27|173.87|176.19|173.79|0
1649426610000|2022-04-08 14:03:30|176.27|173.87|176.53|174.13|176.53|174.13|176.19|173.79|0
1649426620000|2022-04-08 14:03:40|176.48|174.08|176.19|173.79|176.48|174.08|176.19|173.79|0
1649426630000|2022-04-08 14:03:50|176.27|173.87|176.27|173.87|176.44|174.04|176.27|173.87|0
1649426640000|2022-04-08 14:04:00|176.36|173.96|176.53|174.13|176.53|174.13|176.36|173.96|0
1649426650000|2022-04-08 14:04:10|176.44|174.04|176.44|174.04|176.44|174.04|176.27|173.87|0
1649426660000|2022-04-08 14:04:20|176.36|173.96|176.19|173.79|176.36|173.96|176.1|173.7|0
1649426670000|2022-04-08 14:04:30|176.1|173.7|176.1|173.7|176.19|173.79|176.1|173.7|0
1649426680000|2022-04-08 14:04:40|175.93|173.53|176.1|173.7|176.1|173.7|175.93|173.53|0
1649426690000|2022-04-08 14:04:50|176.02|173.62|176.1|173.7|176.1|173.7|176.02|173.62|0
1649426700000|2022-04-08 14:05:00|176.19|173.79|176.19|173.79|176.36|173.96|176.19|173.79|0
1649426710000|2022-04-08 14:05:10|176.36|173.96|176.27|173.87|176.36|173.96|176.27|173.87|0
1649426720000|2022-04-08 14:05:20|176.19|173.79|176.19|173.79|176.19|173.79|176.1|173.7|0
1649426730000|2022-04-08 14:05:30|176.06|173.66|176.02|173.62|176.06|173.66|176.02|173.62|0
1649426740000|2022-04-08 14:05:40|175.93|173.53|176.27|173.87|176.27|173.87|175.93|173.53|0
1649426750000|2022-04-08 14:05:50|176.18|173.78|175.93|173.53|176.18|173.78|175.93|173.53|0
1649426760000|2022-04-08 14:06:00|175.85|173.45|175.93|173.53|175.93|173.53|175.76|173.36|0
1649426770000|2022-04-08 14:06:10|175.85|173.45|175.59|173.19|175.85|173.45|175.59|173.19|0
1649426780000|2022-04-08 14:06:20|175.76|173.36|175.76|173.36|175.76|173.36|175.59|173.19|0
1649426790000|2022-04-08 14:06:30|175.85|173.45|176.18|173.78|176.18|173.78|175.85|173.45|0
1649426800000|2022-04-08 14:06:40|176.01|173.61|175.93|173.53|176.01|173.61|175.85|173.45|0
1649426810000|2022-04-08 14:06:50|176.1|173.7|176.01|173.61|176.1|173.7|176.01|173.61|0
1649426820000|2022-04-08 14:07:00|176.1|173.7|176.27|173.87|176.27|173.87|176.01|173.61|0
1649426830000|2022-04-08 14:07:10|176.18|173.78|176.35|173.95|176.35|173.95|176.18|173.78|0
1649426840000|2022-04-08 14:07:20|176.61|174.21|176.52|174.12|176.61|174.21|176.52|174.12|0
1649426850000|2022-04-08 14:07:30|176.69|174.29|176.86|174.46|176.86|174.46|176.61|174.21|0
1649426860000|2022-04-08 14:07:40|176.78|174.38|176.78|174.38|176.86|174.46|176.78|174.38|0
1649426870000|2022-04-08 14:07:50|176.69|174.29|176.86|174.46|176.86|174.46|176.69|174.29|0
1649426880000|2022-04-08 14:08:00|176.44|174.04|175.93|173.53|176.44|174.04|175.93|173.53|0
1649426890000|2022-04-08 14:08:10|175.59|173.19|175.51|173.11|175.59|173.19|175.51|173.11|0
1649426900000|2022-04-08 14:08:20|175.68|173.28|175.59|173.19|175.68|173.28|175.59|173.19|0
1649426910000|2022-04-08 14:08:30|175.42|173.02|175.34|172.94|175.42|173.02|175.34|172.94|0
1649426920000|2022-04-08 14:08:40|175.08|172.68|174.83|172.43|175.08|172.68|174.83|172.43|0
1649426930000|2022-04-08 14:08:50|174.75|172.35|174.41|172.01|174.75|172.35|174.41|172.01|0
1649426940000|2022-04-08 14:09:00|174.2|171.8|174.49|172.09|174.49|172.09|174.2|171.8|0
1649426950000|2022-04-08 14:09:10|174.58|172.18|174.75|172.35|174.75|172.35|174.49|172.09|0
1649426960000|2022-04-08 14:09:20|174.83|172.43|174.32|171.92|174.83|172.43|174.32|171.92|0
1649426970000|2022-04-08 14:09:30|174.16|171.76|174.07|171.67|174.16|171.76|174.07|171.67|0
1649426980000|2022-04-08 14:09:40|174.16|171.76|174.41|172.01|174.41|172.01|174.16|171.76|0
1649426990000|2022-04-08 14:09:50|174.32|171.92|174.58|172.18|174.66|172.26|174.32|171.92|0
1649427000000|2022-04-08 14:10:00|174.75|172.35|174.75|172.35|174.75|172.35|174.66|172.26|0
1649427010000|2022-04-08 14:10:10|174.91|172.51|173.16|170.76|175.25|172.85|173.16|170.76|0
1649427020000|2022-04-08 14:10:20|173.08|170.68|172.82|170.42|173.16|170.76|172.82|170.42|0
1649427030000|2022-04-08 14:10:30|172.91|170.51|173.5|171.1|173.5|171.1|172.91|170.51|0
1649427040000|2022-04-08 14:10:40|173.41|171.01|173.33|170.93|173.5|171.1|173.33|170.93|0
1649427050000|2022-04-08 14:10:50|173.41|171.01|173.41|171.01|173.5|171.1|173.41|171.01|0
1649427060000|2022-04-08 14:11:00|173.58|171.18|173.58|171.18|173.75|171.35|173.58|171.18|0
1649427070000|2022-04-08 14:11:10|173.75|171.35|173.92|171.52|174.09|171.69|173.75|171.35|0
1649427080000|2022-04-08 14:11:20|174|171.6|174|171.6|174|171.6|174|171.6|0
1649427090000|2022-04-08 14:11:30|174.17|171.77|173.92|171.52|174.17|171.77|173.92|171.52|0
1649427100000|2022-04-08 14:11:40|174|171.6|173.83|171.43|174|171.6|173.83|171.43|0
1649427110000|2022-04-08 14:11:50|173.75|171.35|174|171.6|174|171.6|173.75|171.35|0
1649427120000|2022-04-08 14:12:00|174.17|171.77|174.26|171.86|174.26|171.86|174.09|171.69|0
1649427130000|2022-04-08 14:12:10|174.34|171.94|174.17|171.77|174.43|172.03|174.17|171.77|0
1649427140000|2022-04-08 14:12:20|174.43|172.03|174.6|172.2|174.6|172.2|174.34|171.94|0
1649427150000|2022-04-08 14:12:30|174.68|172.28|174.68|172.28|174.68|172.28|174.51|172.11|0
1649427160000|2022-04-08 14:12:40|174.51|172.11|174.77|172.37|174.77|172.37|174.51|172.11|0
1649427170000|2022-04-08 14:12:50|174.68|172.28|174.68|172.28|174.68|172.28|174.51|172.11|0
1649427180000|2022-04-08 14:13:00|174.47|172.07|174.34|171.94|174.47|172.07|174.34|171.94|0
1649427190000|2022-04-08 14:13:10|174.39|171.99|174.51|172.11|174.68|172.28|174.39|171.99|0
1649427200000|2022-04-08 14:13:20|174.6|172.2|174.51|172.11|174.77|172.37|174.51|172.11|0
1649427210000|2022-04-08 14:13:30|174.6|172.2|174.47|172.07|174.6|172.2|174.43|172.03|0
1649427220000|2022-04-08 14:13:40|174.6|172.2|174.77|172.37|174.77|172.37|174.6|172.2|0
1649427230000|2022-04-08 14:13:50|174.68|172.28|175.02|172.62|175.02|172.62|174.68|172.28|0
1649427240000|2022-04-08 14:14:00|175.19|172.79|175.36|172.96|175.36|172.96|175.19|172.79|0
1649427250000|2022-04-08 14:14:10|175.28|172.88|175.7|173.3|175.7|173.3|175.28|172.88|0
1649427260000|2022-04-08 14:14:20|175.62|173.22|175.19|172.79|175.62|173.22|175.19|172.79|0
1649427270000|2022-04-08 14:14:30|175.27|172.87|175.02|172.62|175.27|172.87|175.02|172.62|0
1649427280000|2022-04-08 14:14:40|174.85|172.45|174.76|172.36|174.85|172.45|174.51|172.11|0
1649427290000|2022-04-08 14:14:50|174.68|172.28|174.68|172.28|174.68|172.28|174.43|172.03|0
1649427300000|2022-04-08 14:15:00|174.51|172.11|174.51|172.11|174.55|172.15|174.51|172.11|0
1649427310000|2022-04-08 14:15:10|174.59|172.19|174.76|172.36|174.76|172.36|174.59|172.19|0
1649427320000|2022-04-08 14:15:20|175.19|172.79|175.44|173.04|175.53|173.13|175.19|172.79|0
1649427330000|2022-04-08 14:15:30|175.62|173.22|175.53|173.13|175.62|173.22|175.4|173|0
1649427340000|2022-04-08 14:15:40|175.61|173.21|175.7|173.3|175.87|173.47|175.61|173.21|0
1649427350000|2022-04-08 14:15:50|175.87|173.47|175.61|173.21|175.87|173.47|175.61|173.21|0
1649427360000|2022-04-08 14:16:00|175.44|173.04|175.87|173.47|175.87|173.47|175.44|173.04|0
1649427370000|2022-04-08 14:16:10|176.13|173.73|175.53|173.13|176.13|173.73|175.53|173.13|0
1649427380000|2022-04-08 14:16:20|175.57|173.17|175.53|173.13|175.57|173.17|175.53|173.13|0
1649427390000|2022-04-08 14:16:30|175.36|172.96|175.27|172.87|175.36|172.96|175.27|172.87|0
1649427400000|2022-04-08 14:16:40|175.44|173.04|175.7|173.3|175.7|173.3|175.44|173.04|0
1649427410000|2022-04-08 14:16:50|175.78|173.38|175.87|173.47|175.87|173.47|175.74|173.34|0
1649427420000|2022-04-08 14:17:00|175.96|173.56|175.78|173.38|175.96|173.56|175.78|173.38|0
1649427430000|2022-04-08 14:17:10|176.13|173.73|175.96|173.56|176.13|173.73|175.78|173.38|0
1649427440000|2022-04-08 14:17:20|176.21|173.81|176.38|173.98|176.38|173.98|176.13|173.73|0
1649427450000|2022-04-08 14:17:30|176.47|174.07|176.55|174.15|176.55|174.15|176.47|174.07|0
1649427460000|2022-04-08 14:17:40|176.38|173.98|176.21|173.81|176.38|173.98|176.21|173.81|0
1649427470000|2022-04-08 14:17:50|176.3|173.9|176.43|174.03|176.47|174.07|176.3|173.9|0
1649427480000|2022-04-08 14:18:00|176.47|174.07|176.47|174.07|176.47|174.07|176.3|173.9|0
1649427490000|2022-04-08 14:18:10|176.38|173.98|176.04|173.64|176.38|173.98|176.04|173.64|0
1649427500000|2022-04-08 14:18:20|176.13|173.73|175.87|173.47|176.13|173.73|175.78|173.38|0
1649427510000|2022-04-08 14:18:30|175.91|173.51|176.13|173.73|176.21|173.81|175.91|173.51|0
1649427520000|2022-04-08 14:18:40|176.3|173.9|175.78|173.38|176.3|173.9|175.78|173.38|0
1649427530000|2022-04-08 14:18:50|175.7|173.3|175.61|173.21|175.7|173.3|175.44|173.04|0
1649427540000|2022-04-08 14:19:00|175.53|173.13|175.53|173.13|175.53|173.13|175.36|172.96|0
1649427550000|2022-04-08 14:19:10|175.36|172.96|175.19|172.79|175.49|173.09|175.19|172.79|0
1649427560000|2022-04-08 14:19:20|175.02|172.62|174.59|172.19|175.02|172.62|174.59|172.19|0
1649427570000|2022-04-08 14:19:30|174.76|172.36|174.59|172.19|174.76|172.36|174.59|172.19|0
1649427580000|2022-04-08 14:19:40|174.34|171.94|174.42|172.02|174.42|172.02|174.25|171.85|0
1649427590000|2022-04-08 14:19:50|174.51|172.11|174.76|172.36|174.76|172.36|174.51|172.11|0
1649427600000|2022-04-08 14:20:00|174.68|172.28|174.51|172.11|174.68|172.28|174.25|171.85|0
1649427610000|2022-04-08 14:20:10|174.34|171.94|174.08|171.68|174.42|172.02|174.08|171.68|0
1649427620000|2022-04-08 14:20:20|174.25|171.85|174.42|172.02|174.42|172.02|174.17|171.77|0
1649427630000|2022-04-08 14:20:30|174.68|172.28|174.51|172.11|174.68|172.28|174.42|172.02|0
1649427640000|2022-04-08 14:20:40|174.42|172.02|174.59|172.19|174.59|172.19|174.42|172.02|0
1649427650000|2022-04-08 14:20:50|174.68|172.28|174.68|172.28|174.68|172.28|174.68|172.28|0
1649427660000|2022-04-08 14:21:00|174.76|172.36|174.68|172.28|174.76|172.36|174.59|172.19|0
1649427670000|2022-04-08 14:21:10|174.76|172.36|174.59|172.19|174.76|172.36|174.59|172.19|0
1649427680000|2022-04-08 14:21:20|174.42|172.02|174.34|171.94|174.68|172.28|174.34|171.94|0
1649427690000|2022-04-08 14:21:30|174.13|171.73|174.17|171.77|174.17|171.77|173.91|171.51|0
1649427700000|2022-04-08 14:21:40|174.34|171.94|174.34|171.94|174.34|171.94|174.34|171.94|0
1649427710000|2022-04-08 14:21:50|174.25|171.85|174.17|171.77|174.25|171.85|174.13|171.73|0
1649427720000|2022-04-08 14:22:00|174.25|171.85|174.08|171.68|174.25|171.85|174.08|171.68|0
1649427730000|2022-04-08 14:22:10|173.96|171.56|174.25|171.85|174.25|171.85|173.96|171.56|0
1649427740000|2022-04-08 14:22:20|174.34|171.94|174.59|172.19|174.59|172.19|174.34|171.94|0
1649427750000|2022-04-08 14:22:30|174.68|172.28|174.59|172.19|174.85|172.45|174.59|172.19|0
1649427760000|2022-04-08 14:22:40|174.51|172.11|174.51|172.11|174.59|172.19|174.51|172.11|0
1649427770000|2022-04-08 14:22:50|174.34|171.94|174.42|172.02|174.42|172.02|174.25|171.85|0
1649427780000|2022-04-08 14:23:00|174.25|171.85|174.08|171.68|174.25|171.85|174.08|171.68|0
1649427790000|2022-04-08 14:23:10|174|171.6|174.08|171.68|174.25|171.85|174|171.6|0
1649427800000|2022-04-08 14:23:20|174.13|171.73|173.57|171.17|174.13|171.73|173.57|171.17|0
1649427810000|2022-04-08 14:23:30|173.66|171.26|173.83|171.43|173.83|171.43|173.57|171.17|0
1649427820000|2022-04-08 14:23:40|173.91|171.51|173.91|171.51|173.91|171.51|173.83|171.43|0
1649427830000|2022-04-08 14:23:50|173.83|171.43|173.66|171.26|173.83|171.43|173.57|171.17|0
1649427840000|2022-04-08 14:24:00|173.53|171.13|173.24|170.84|173.57|171.17|173.24|170.84|0
1649427850000|2022-04-08 14:24:10|173.07|170.67|172.98|170.58|173.32|170.92|172.98|170.58|0
1649427860000|2022-04-08 14:24:20|173.03|170.63|173.07|170.67|173.07|170.67|172.9|170.5|0
1649427870000|2022-04-08 14:24:30|172.98|170.58|172.9|170.5|172.98|170.58|172.81|170.41|0
1649427880000|2022-04-08 14:24:40|172.81|170.41|172.9|170.5|172.9|170.5|172.81|170.41|0
1649427890000|2022-04-08 14:24:50|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1649427900000|2022-04-08 14:25:00|173.28|170.88|172.65|170.25|173.28|170.88|172.65|170.25|0
1649427910000|2022-04-08 14:25:10|172.73|170.33|173.15|170.75|173.24|170.84|172.73|170.33|0
1649427920000|2022-04-08 14:25:20|172.98|170.58|173.07|170.67|173.07|170.67|172.81|170.41|0
1649427930000|2022-04-08 14:25:30|173.11|170.71|173.15|170.75|173.15|170.75|172.98|170.58|0
1649427940000|2022-04-08 14:25:40|173.24|170.84|173.4|171|173.4|171|173.24|170.84|0
1649427950000|2022-04-08 14:25:50|173.57|171.17|173.74|171.34|173.74|171.34|173.57|171.17|0
1649427960000|2022-04-08 14:26:00|173.66|171.26|173.57|171.17|173.66|171.26|173.57|171.17|0
1649427970000|2022-04-08 14:26:10|173.66|171.26|173.91|171.51|173.91|171.51|173.66|171.26|0
1649427980000|2022-04-08 14:26:20|173.74|171.34|173.62|171.22|173.83|171.43|173.62|171.22|0
1649427990000|2022-04-08 14:26:30|173.66|171.26|174|171.6|174.08|171.68|173.66|171.26|0
1649428000000|2022-04-08 14:26:40|173.99|171.59|173.83|171.43|174.08|171.68|173.83|171.43|0
1649428010000|2022-04-08 14:26:50|173.91|171.51|173.74|171.34|173.91|171.51|173.74|171.34|0
1649428020000|2022-04-08 14:27:00|173.57|171.17|173.07|170.67|173.57|171.17|173.07|170.67|0
1649428030000|2022-04-08 14:27:10|173.15|170.75|172.81|170.41|173.15|170.75|172.73|170.33|0
1649428040000|2022-04-08 14:27:20|172.64|170.24|172.81|170.41|172.81|170.41|172.64|170.24|0
1649428050000|2022-04-08 14:27:30|172.73|170.33|172.48|170.08|172.73|170.33|172.48|170.08|0
1649428060000|2022-04-08 14:27:40|172.39|169.99|172.39|169.99|172.48|170.08|172.39|169.99|0
1649428070000|2022-04-08 14:27:50|172.31|169.91|172.14|169.74|172.31|169.91|172.14|169.74|0
1649428080000|2022-04-08 14:28:00|172.22|169.82|172.14|169.74|172.22|169.82|172.14|169.74|0
1649428090000|2022-04-08 14:28:10|172.02|169.62|172.14|169.74|172.14|169.74|171.97|169.57|0
1649428100000|2022-04-08 14:28:20|172.31|169.91|172.56|170.16|172.56|170.16|172.31|169.91|0
1649428110000|2022-04-08 14:28:30|172.81|170.41|172.73|170.33|172.9|170.5|172.73|170.33|0
1649428120000|2022-04-08 14:28:40|172.81|170.41|172.73|170.33|172.9|170.5|172.64|170.24|0
1649428130000|2022-04-08 14:28:50|172.81|170.41|172.81|170.41|172.9|170.5|172.81|170.41|0
1649428140000|2022-04-08 14:29:00|172.9|170.5|172.22|169.82|172.9|170.5|172.22|169.82|0
1649428150000|2022-04-08 14:29:10|172.31|169.91|172.22|169.82|172.39|169.99|172.22|169.82|0
1649428160000|2022-04-08 14:29:20|172.39|169.99|172.39|169.99|172.56|170.16|172.39|169.99|0
1649428170000|2022-04-08 14:29:30|172.22|169.82|172.18|169.78|172.22|169.82|172.06|169.66|0
1649428180000|2022-04-08 14:29:40|172.39|169.99|172.48|170.08|172.48|170.08|172.39|169.99|0
1649428190000|2022-04-08 14:29:50|172.56|170.16|172.22|169.82|172.56|170.16|172.22|169.82|0
1649428200000|2022-04-08 14:30:00|172.31|169.91|171.97|169.57|172.31|169.91|171.97|169.57|0
1649428210000|2022-04-08 14:30:10|172.22|169.82|172.14|169.74|172.22|169.82|172.06|169.66|0
1649428220000|2022-04-08 14:30:20|172.31|169.91|172.22|169.82|172.31|169.91|172.22|169.82|0
1649428230000|2022-04-08 14:30:30|172.31|169.91|172.31|169.91|172.39|169.99|172.31|169.91|0
1649428240000|2022-04-08 14:30:40|172.14|169.74|171.97|169.57|172.14|169.74|171.97|169.57|0
1649428250000|2022-04-08 14:30:50|171.8|169.4|171.72|169.32|171.8|169.4|171.64|169.24|0
1649428260000|2022-04-08 14:31:00|172.05|169.65|172.05|169.65|172.05|169.65|171.89|169.49|0
1649428270000|2022-04-08 14:31:10|171.97|169.57|171.64|169.24|171.97|169.57|171.64|169.24|0
1649428280000|2022-04-08 14:31:20|171.72|169.32|171.47|169.07|171.8|169.4|171.47|169.07|0
1649428290000|2022-04-08 14:31:30|171.3|168.9|171.05|168.65|171.3|168.9|171.05|168.65|0
1649428300000|2022-04-08 14:31:40|171.13|168.73|170.88|168.48|171.13|168.73|170.88|168.48|0
1649428310000|2022-04-08 14:31:50|171.05|168.65|170.72|168.32|171.05|168.65|170.72|168.32|0
1649428320000|2022-04-08 14:32:00|170.47|168.07|170.3|167.9|170.55|168.15|170.3|167.9|0
1649428330000|2022-04-08 14:32:10|170.47|168.07|170.47|168.07|170.47|168.07|170.47|168.07|0
1649428340000|2022-04-08 14:32:20|170.55|168.15|170.55|168.15|170.72|168.32|170.55|168.15|0
1649428350000|2022-04-08 14:32:30|170.8|168.4|170.8|168.4|170.97|168.57|170.8|168.4|0
1649428360000|2022-04-08 14:32:40|170.88|168.48|170.97|168.57|171.05|168.65|170.88|168.48|0
1649428370000|2022-04-08 14:32:50|170.88|168.48|170.88|168.48|170.97|168.57|170.88|168.48|0
1649428380000|2022-04-08 14:33:00|170.72|168.32|170.88|168.48|170.88|168.48|170.63|168.23|0
1649428390000|2022-04-08 14:33:10|171.05|168.65|171.05|168.65|171.13|168.73|171.05|168.65|0
1649428400000|2022-04-08 14:33:20|171.13|168.73|171.47|169.07|171.47|169.07|171.13|168.73|0
1649428410000|2022-04-08 14:33:30|171.63|169.23|171.89|169.49|171.89|169.49|171.63|169.23|0
1649428420000|2022-04-08 14:33:40|171.63|169.23|171.63|169.23|171.72|169.32|171.63|169.23|0
1649428430000|2022-04-08 14:33:50|171.38|168.98|171.13|168.73|171.47|169.07|171.13|168.73|0
1649428440000|2022-04-08 14:34:00|170.8|168.4|170.3|167.9|170.8|168.4|170.3|167.9|0
1649428450000|2022-04-08 14:34:10|170.46|168.06|170.63|168.23|170.63|168.23|170.46|168.06|0
1649428460000|2022-04-08 14:34:20|170.55|168.15|170.8|168.4|170.8|168.4|170.46|168.06|0
1649428470000|2022-04-08 14:34:30|170.96|168.56|170.8|168.4|171.05|168.65|170.8|168.4|0
1649428480000|2022-04-08 14:34:40|170.84|168.44|170.96|168.56|170.96|168.56|170.84|168.44|0
1649428490000|2022-04-08 14:34:50|171.22|168.82|171.22|168.82|171.3|168.9|171.22|168.82|0
1649428500000|2022-04-08 14:35:00|171.13|168.73|170.88|168.48|171.22|168.82|170.88|168.48|0
1649428510000|2022-04-08 14:35:10|170.71|168.31|171.13|168.73|171.13|168.73|170.71|168.31|0
1649428520000|2022-04-08 14:35:20|171.05|168.65|170.96|168.56|171.05|168.65|170.88|168.48|0
1649428530000|2022-04-08 14:35:30|170.88|168.48|170.88|168.48|171.05|168.65|170.88|168.48|0
1649428540000|2022-04-08 14:35:40|171.05|168.65|171.05|168.65|171.05|168.65|170.96|168.56|0
1649428550000|2022-04-08 14:35:50|171.13|168.73|170.84|168.44|171.13|168.73|170.84|168.44|0
1649428560000|2022-04-08 14:36:00|170.8|168.4|170.71|168.31|170.8|168.4|170.38|167.98|0
1649428570000|2022-04-08 14:36:10|170.96|168.56|171.05|168.65|171.21|168.81|170.96|168.56|0
1649428580000|2022-04-08 14:36:20|170.88|168.48|170.76|168.36|170.88|168.48|170.76|168.36|0
1649428590000|2022-04-08 14:36:30|170.92|168.52|171.3|168.9|171.3|168.9|170.92|168.52|0
1649428600000|2022-04-08 14:36:40|171.26|168.86|171.13|168.73|171.26|168.86|171.13|168.73|0
1649428610000|2022-04-08 14:36:50|171.05|168.65|170.96|168.56|171.3|168.9|170.96|168.56|0
1649428620000|2022-04-08 14:37:00|170.8|168.4|170.96|168.56|170.96|168.56|170.8|168.4|0
1649428630000|2022-04-08 14:37:10|170.88|168.48|170.8|168.4|170.96|168.56|170.8|168.4|0
1649428640000|2022-04-08 14:37:20|170.84|168.44|171.01|168.61|171.01|168.61|170.84|168.44|0
1649428650000|2022-04-08 14:37:30|170.96|168.56|170.96|168.56|171.05|168.65|170.88|168.48|0
1649428660000|2022-04-08 14:37:40|171.05|168.65|171.3|168.9|171.3|168.9|171.05|168.65|0
1649428670000|2022-04-08 14:37:50|171.38|168.98|171.55|169.15|171.55|169.15|171.38|168.98|0
1649428680000|2022-04-08 14:38:00|171.38|168.98|171.38|168.98|171.38|168.98|171.13|168.73|0
1649428690000|2022-04-08 14:38:10|171.51|169.11|171.46|169.06|171.55|169.15|171.46|169.06|0
1649428700000|2022-04-08 14:38:20|171.55|169.15|171.72|169.32|171.72|169.32|171.46|169.06|0
1649428710000|2022-04-08 14:38:30|171.8|169.4|171.8|169.4|172.05|169.65|171.8|169.4|0
1649428720000|2022-04-08 14:38:40|171.88|169.48|171.84|169.44|171.97|169.57|171.84|169.44|0
1649428730000|2022-04-08 14:38:50|171.88|169.48|171.3|168.9|171.88|169.48|171.3|168.9|0
1649428740000|2022-04-08 14:39:00|171.21|168.81|171.13|168.73|171.21|168.81|171.05|168.65|0
1649428750000|2022-04-08 14:39:10|171.21|168.81|171.3|168.9|171.55|169.15|171.21|168.81|0
1649428760000|2022-04-08 14:39:20|171.21|168.81|170.88|168.48|171.21|168.81|170.88|168.48|0
1649428770000|2022-04-08 14:39:30|170.96|168.56|170.71|168.31|170.96|168.56|170.71|168.31|0
1649428780000|2022-04-08 14:39:40|170.8|168.4|170.96|168.56|170.96|168.56|170.8|168.4|0
1649428790000|2022-04-08 14:39:50|171.13|168.73|171.09|168.69|171.17|168.77|171.05|168.65|0
1649428800000|2022-04-08 14:40:00|170.96|168.56|171.05|168.65|171.05|168.65|170.96|168.56|0
1649428810000|2022-04-08 14:40:10|170.96|168.56|171.05|168.65|171.05|168.65|170.88|168.48|0
1649428820000|2022-04-08 14:40:20|170.88|168.48|170.63|168.23|170.88|168.48|170.63|168.23|0
1649428830000|2022-04-08 14:40:30|170.88|168.48|170.79|168.39|170.88|168.48|170.71|168.31|0
1649428840000|2022-04-08 14:40:40|170.54|168.14|170.46|168.06|170.54|168.14|170.46|168.06|0
1649428850000|2022-04-08 14:40:50|170.5|168.1|170.96|168.56|170.96|168.56|170.5|168.1|0
1649428860000|2022-04-08 14:41:00|171.04|168.64|171.13|168.73|171.13|168.73|171.04|168.64|0
1649428870000|2022-04-08 14:41:10|171.3|168.9|171.46|169.06|171.46|169.06|171.3|168.9|0
1649428880000|2022-04-08 14:41:20|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1649428890000|2022-04-08 14:41:30|171.55|169.15|171.21|168.81|171.55|169.15|171.21|168.81|0
1649428900000|2022-04-08 14:41:40|171.38|168.98|171.38|168.98|171.46|169.06|171.38|168.98|0
1649428910000|2022-04-08 14:41:50|171.46|169.06|171.38|168.98|171.46|169.06|171.38|168.98|0
1649428920000|2022-04-08 14:42:00|171.46|169.06|170.79|168.39|171.46|169.06|170.79|168.39|0
1649428930000|2022-04-08 14:42:10|170.88|168.48|171.29|168.89|171.29|168.89|170.88|168.48|0
1649428940000|2022-04-08 14:42:20|171.13|168.73|171.13|168.73|171.21|168.81|171.09|168.69|0
1649428950000|2022-04-08 14:42:30|171.21|168.81|171.04|168.64|171.21|168.81|171.04|168.64|0
1649428960000|2022-04-08 14:42:40|171.13|168.73|171.09|168.69|171.21|168.81|171.09|168.69|0
1649428970000|2022-04-08 14:42:50|171.13|168.73|171.21|168.81|171.21|168.81|171.04|168.64|0
1649428980000|2022-04-08 14:43:00|171.29|168.89|171.29|168.89|171.55|169.15|171.29|168.89|0
1649428990000|2022-04-08 14:43:10|171.38|168.98|171.55|169.15|171.55|169.15|171.38|168.98|0
1649429000000|2022-04-08 14:43:20|171.63|169.23|171.46|169.06|171.63|169.23|171.46|169.06|0
1649429010000|2022-04-08 14:43:30|171.38|168.98|171.29|168.89|171.46|169.06|171.29|168.89|0
1649429020000|2022-04-08 14:43:40|171.46|169.06|171.29|168.89|171.54|169.14|171.29|168.89|0
1649429030000|2022-04-08 14:43:50|171.21|168.81|171.54|169.14|171.54|169.14|171.21|168.81|0
1649429040000|2022-04-08 14:44:00|171.38|168.98|171.21|168.81|171.46|169.06|171.21|168.81|0
1649429050000|2022-04-08 14:44:10|171.54|169.14|171.46|169.06|171.54|169.14|171.42|169.02|0
1649429060000|2022-04-08 14:44:20|171.38|168.98|171.54|169.14|171.54|169.14|171.38|168.98|0
1649429070000|2022-04-08 14:44:30|171.63|169.23|171.88|169.48|172.05|169.65|171.63|169.23|0
1649429080000|2022-04-08 14:44:40|171.71|169.31|171.71|169.31|171.71|169.31|171.54|169.14|0
1649429090000|2022-04-08 14:44:50|171.8|169.4|171.88|169.48|171.88|169.48|171.71|169.31|0
1649429100000|2022-04-08 14:45:00|172.05|169.65|172.13|169.73|172.13|169.73|172.05|169.65|0
1649429110000|2022-04-08 14:45:10|172.38|169.98|171.88|169.48|172.38|169.98|171.88|169.48|0
1649429120000|2022-04-08 14:45:20|171.96|169.56|171.8|169.4|171.96|169.56|171.71|169.31|0
1649429130000|2022-04-08 14:45:30|171.96|169.56|172.05|169.65|172.05|169.65|171.88|169.48|0
1649429150000|2022-04-08 14:45:50|172.3|169.9|172.38|169.98|172.47|170.07|172.3|169.9|0
1649429160000|2022-04-08 14:46:00|172.3|169.9|172.21|169.81|172.3|169.9|172.13|169.73|0
1649429170000|2022-04-08 14:46:10|172.05|169.65|171.96|169.56|172.05|169.65|171.96|169.56|0
1649429180000|2022-04-08 14:46:20|172.13|169.73|171.88|169.48|172.13|169.73|171.88|169.48|0
1649429190000|2022-04-08 14:46:30|171.63|169.23|171.46|169.06|171.63|169.23|171.46|169.06|0
1649429200000|2022-04-08 14:46:40|171.54|169.14|171.46|169.06|171.54|169.14|171.46|169.06|0
1649429210000|2022-04-08 14:46:50|171.63|169.23|171.88|169.48|171.88|169.48|171.63|169.23|0
1649429220000|2022-04-08 14:47:00|171.54|169.14|170.96|168.56|171.54|169.14|170.96|168.56|0
1649429230000|2022-04-08 14:47:10|170.79|168.39|170.96|168.56|170.96|168.56|170.62|168.22|0
1649429240000|2022-04-08 14:47:20|171.21|168.81|170.87|168.47|171.21|168.81|170.87|168.47|0
1649429250000|2022-04-08 14:47:30|170.96|168.56|170.96|168.56|170.96|168.56|170.79|168.39|0
1649429260000|2022-04-08 14:47:40|171.04|168.64|171.12|168.72|171.12|168.72|171.04|168.64|0
1649429270000|2022-04-08 14:47:50|171.21|168.81|171.29|168.89|171.29|168.89|171.21|168.81|0
1649429280000|2022-04-08 14:48:00|171.12|168.72|171.12|168.72|171.29|168.89|171.12|168.72|0
1649429290000|2022-04-08 14:48:10|171.29|168.89|171.12|168.72|171.29|168.89|171.12|168.72|0
1649429300000|2022-04-08 14:48:20|171.08|168.68|171.46|169.06|171.46|169.06|171.08|168.68|0
1649429310000|2022-04-08 14:48:30|171.37|168.97|171.46|169.06|171.46|169.06|171.37|168.97|0
1649429320000|2022-04-08 14:48:40|171.37|168.97|171.54|169.14|171.54|169.14|171.37|168.97|0
1649429330000|2022-04-08 14:48:50|171.63|169.23|171.79|169.39|171.79|169.39|171.63|169.23|0
1649429340000|2022-04-08 14:49:00|171.88|169.48|172.13|169.73|172.13|169.73|171.88|169.48|0
1649429350000|2022-04-08 14:49:10|172.04|169.64|172.3|169.9|172.3|169.9|172.04|169.64|0
1649429360000|2022-04-08 14:49:20|172.72|170.32|172.88|170.48|172.88|170.48|172.72|170.32|0
1649429370000|2022-04-08 14:49:30|172.8|170.4|172.55|170.15|172.8|170.4|172.55|170.15|0
1649429380000|2022-04-08 14:49:40|172.38|169.98|172.72|170.32|172.72|170.32|172.38|169.98|0
1649429390000|2022-04-08 14:49:50|172.63|170.23|172.72|170.32|172.72|170.32|172.55|170.15|0
1649429400000|2022-04-08 14:50:00|172.55|170.15|172.55|170.15|172.55|170.15|172.46|170.06|0
1649429410000|2022-04-08 14:50:10|172.13|169.73|172.21|169.81|172.3|169.9|171.96|169.56|0
1649429420000|2022-04-08 14:50:20|172.13|169.73|171.96|169.56|172.13|169.73|171.88|169.48|0
1649429430000|2022-04-08 14:50:30|171.88|169.48|171.71|169.31|171.88|169.48|171.71|169.31|0
1649429440000|2022-04-08 14:50:40|171.88|169.48|171.79|169.39|171.88|169.48|171.71|169.31|0
1649429450000|2022-04-08 14:50:50|171.71|169.31|171.62|169.22|171.71|169.31|171.62|169.22|0
1649429460000|2022-04-08 14:51:00|171.54|169.14|170.96|168.56|171.54|169.14|170.96|168.56|0
1649429470000|2022-04-08 14:51:10|171.04|168.64|170.62|168.22|171.04|168.64|170.62|168.22|0
1649429480000|2022-04-08 14:51:20|170.29|167.89|170.21|167.81|170.29|167.89|170.12|167.72|0
1649429490000|2022-04-08 14:51:30|170.29|167.89|169.29|166.89|170.29|167.89|169.29|166.89|0
1649429500000|2022-04-08 14:51:40|169.42|167.02|168.88|166.48|169.42|167.02|168.8|166.4|0
1649429510000|2022-04-08 14:51:50|168.96|166.56|168.96|166.56|169.13|166.73|168.96|166.56|0
1649429520000|2022-04-08 14:52:00|168.71|166.31|168.71|166.31|168.71|166.31|168.71|166.31|0
1649429530000|2022-04-08 14:52:10|168.14|165.74|167.23|164.83|168.14|165.74|167.23|164.83|0
1649429540000|2022-04-08 14:52:20|167.15|164.75|167.07|164.67|167.23|164.83|167.07|164.67|0
1649429550000|2022-04-08 14:52:30|167.15|164.75|167.07|164.67|167.15|164.75|166.9|164.5|0
1649429560000|2022-04-08 14:52:40|167.15|164.75|167.23|164.83|167.31|164.91|167.15|164.75|0
1649429570000|2022-04-08 14:52:50|167.07|164.67|167.15|164.75|167.23|164.83|167.07|164.67|0
1649429580000|2022-04-08 14:53:00|167.23|164.83|167.11|164.71|167.23|164.83|167.11|164.71|0
1649429590000|2022-04-08 14:53:10|167.23|164.83|167.07|164.67|167.23|164.83|167.07|164.67|0
1649429600000|2022-04-08 14:53:20|167.15|164.75|167.31|164.91|167.31|164.91|167.15|164.75|0
1649429610000|2022-04-08 14:53:30|167.48|165.08|167.15|164.75|167.48|165.08|167.15|164.75|0
1649429620000|2022-04-08 14:53:40|167.07|164.67|167.31|164.91|167.31|164.91|166.99|164.59|0
1649429630000|2022-04-08 14:53:50|167.15|164.75|167.23|164.83|167.23|164.83|167.07|164.67|0
1649429640000|2022-04-08 14:54:00|167.31|164.91|167.23|164.83|167.39|164.99|167.23|164.83|0
1649429650000|2022-04-08 14:54:10|167.39|164.99|167.31|164.91|167.44|165.04|167.31|164.91|0
1649429660000|2022-04-08 14:54:20|167.23|164.83|167.15|164.75|167.23|164.83|167.07|164.67|0
1649429670000|2022-04-08 14:54:30|167.23|164.83|167.31|164.91|167.31|164.91|167.23|164.83|0
1649429680000|2022-04-08 14:54:40|167.36|164.96|167.15|164.75|167.36|164.96|167.15|164.75|0
1649429690000|2022-04-08 14:54:50|167.39|164.99|167.07|164.67|167.39|164.99|167.07|164.67|0
1649429700000|2022-04-08 14:55:00|167.23|164.83|167.48|165.08|167.48|165.08|167.23|164.83|0
1649429710000|2022-04-08 14:55:10|167.39|164.99|167.39|164.99|167.39|164.99|167.39|164.99|0
1649429720000|2022-04-08 14:55:20|167.48|165.08|167.31|164.91|167.48|165.08|167.31|164.91|0
1649429730000|2022-04-08 14:55:30|167.27|164.87|167.07|164.67|167.27|164.87|167.07|164.67|0
1649429740000|2022-04-08 14:55:40|166.98|164.58|167.19|164.79|167.19|164.79|166.98|164.58|0
1649429750000|2022-04-08 14:55:50|167.11|164.71|166.49|164.09|167.11|164.71|166.49|164.09|0
1649429760000|2022-04-08 14:56:00|166.41|164.01|166.33|163.93|166.45|164.05|166.25|163.85|0
1649429770000|2022-04-08 14:56:10|166.41|164.01|166.33|163.93|166.41|164.01|166.33|163.93|0
1649429780000|2022-04-08 14:56:20|166.49|164.09|166.66|164.26|166.66|164.26|166.49|164.09|0
1649429790000|2022-04-08 14:56:30|166.82|164.42|166.78|164.38|166.82|164.42|166.66|164.26|0
1649429800000|2022-04-08 14:56:40|166.82|164.42|166.57|164.17|166.98|164.58|166.57|164.17|0
1649429810000|2022-04-08 14:56:50|166.82|164.42|166.9|164.5|166.9|164.5|166.74|164.34|0
1649429820000|2022-04-08 14:57:00|166.74|164.34|166.66|164.26|166.74|164.34|166.57|164.17|0
1649429830000|2022-04-08 14:57:10|166.41|164.01|166.74|164.34|166.74|164.34|166.41|164.01|0
1649429840000|2022-04-08 14:57:20|166.62|164.22|166.57|164.17|166.74|164.34|166.57|164.17|0
1649429850000|2022-04-08 14:57:30|166.66|164.26|166.66|164.26|166.74|164.34|166.66|164.26|0
1649429860000|2022-04-08 14:57:40|166.57|164.17|166.57|164.17|166.57|164.17|166.49|164.09|0
1649429870000|2022-04-08 14:57:50|166.74|164.34|166.82|164.42|166.82|164.42|166.74|164.34|0
1649429880000|2022-04-08 14:58:00|166.74|164.34|166.74|164.34|166.9|164.5|166.74|164.34|0
1649429890000|2022-04-08 14:58:10|166.66|164.26|166.41|164.01|166.74|164.34|166.41|164.01|0
1649429900000|2022-04-08 14:58:20|166.33|163.93|166.33|163.93|166.33|163.93|166.25|163.85|0
1649429910000|2022-04-08 14:58:30|166.25|163.85|166|163.6|166.25|163.85|166|163.6|0
1649429920000|2022-04-08 14:58:40|165.92|163.52|166.25|163.85|166.25|163.85|165.92|163.52|0
1649429930000|2022-04-08 14:58:50|166.16|163.76|166.08|163.68|166.16|163.76|166.08|163.68|0
1649429940000|2022-04-08 14:59:00|166|163.6|166.16|163.76|166.16|163.76|165.92|163.52|0
1649429950000|2022-04-08 14:59:10|166.08|163.68|166.16|163.76|166.16|163.76|166.08|163.68|0
1649429960000|2022-04-08 14:59:20|166.08|163.68|166|163.6|166.08|163.68|166|163.6|0
1649429970000|2022-04-08 14:59:30|165.92|163.52|165.84|163.44|165.92|163.52|165.84|163.44|0
1649429980000|2022-04-08 14:59:40|165.76|163.36|165.76|163.36|165.84|163.44|165.76|163.36|0
1649429990000|2022-04-08 14:59:50|165.27|162.87|164.46|162.06|165.27|162.87|164.46|162.06|0
1649430000000|2022-04-08 15:00:00|164.7|162.3|164.66|162.26|164.7|162.3|164.66|162.26|0
1649430010000|2022-04-08 15:00:10|164.86|162.46|165.02|162.62|165.02|162.62|164.86|162.46|0
1649430020000|2022-04-08 15:00:20|165.27|162.87|164.94|162.54|165.27|162.87|164.94|162.54|0
1649430030000|2022-04-08 15:00:30|164.62|162.22|164.7|162.3|164.86|162.46|164.62|162.22|0
1649430040000|2022-04-08 15:00:40|164.78|162.38|164.7|162.3|164.78|162.38|164.62|162.22|0
1649430050000|2022-04-08 15:00:50|164.62|162.22|164.7|162.3|164.7|162.3|164.62|162.22|0
1649430060000|2022-04-08 15:01:00|164.78|162.38|164.86|162.46|164.86|162.46|164.62|162.22|0
1649430070000|2022-04-08 15:01:10|164.78|162.38|164.78|162.38|164.78|162.38|164.74|162.34|0
1649430080000|2022-04-08 15:01:20|164.54|162.14|164.38|161.98|164.54|162.14|164.29|161.89|0
1649430090000|2022-04-08 15:01:30|164.29|161.89|163.77|161.37|164.29|161.89|163.73|161.33|0
1649430100000|2022-04-08 15:01:40|163.89|161.49|163.65|161.25|163.89|161.49|163.65|161.25|0
1649430110000|2022-04-08 15:01:50|163.57|161.17|163.49|161.09|163.57|161.17|163.49|161.09|0
1649430120000|2022-04-08 15:02:00|163.65|161.25|163.17|160.77|163.65|161.25|163.17|160.77|0
1649430130000|2022-04-08 15:02:10|163.08|160.68|162.92|160.52|163.08|160.68|162.76|160.36|0
1649430140000|2022-04-08 15:02:20|163|160.6|163.08|160.68|163.08|160.68|162.92|160.52|0
1649430150000|2022-04-08 15:02:30|163|160.6|163|160.6|163|160.6|162.92|160.52|0
1649430160000|2022-04-08 15:02:40|163.05|160.65|163.08|160.68|163.08|160.68|162.92|160.52|0
1649430170000|2022-04-08 15:02:50|163|160.6|162.84|160.44|163|160.6|162.76|160.36|0
1649430180000|2022-04-08 15:03:00|162.92|160.52|163|160.6|163|160.6|162.84|160.44|0
1649430190000|2022-04-08 15:03:10|163.08|160.68|163.08|160.68|163.08|160.68|163.08|160.68|0
1649430200000|2022-04-08 15:03:20|162.92|160.52|163|160.6|163.08|160.68|162.92|160.52|0
1649430210000|2022-04-08 15:03:30|162.92|160.52|163|160.6|163|160.6|162.92|160.52|0
1649430220000|2022-04-08 15:03:40|163.08|160.68|163.08|160.68|163.08|160.68|163|160.6|0
1649430230000|2022-04-08 15:03:50|163|160.6|163|160.6|163|160.6|162.92|160.52|0
1649430240000|2022-04-08 15:04:00|163.08|160.68|163.92|161.52|167.9|165.5|163.08|160.68|0
1649430250000|2022-04-08 15:04:10|163.76|161.36|164.08|161.68|164.08|161.68|163.76|161.36|0
1649430260000|2022-04-08 15:04:20|164.16|161.76|164.49|162.09|164.49|162.09|164.16|161.76|0
1649430270000|2022-04-08 15:04:30|164.41|162.01|164.24|161.84|164.41|162.01|164.16|161.76|0
1649430280000|2022-04-08 15:04:40|164.41|162.01|164.37|161.97|164.41|162.01|164.32|161.92|0
1649430290000|2022-04-08 15:04:50|164.49|162.09|164.65|162.25|164.65|162.25|164.49|162.09|0
1649430300000|2022-04-08 15:05:00|164.4|162|164.32|161.92|164.4|162|164.32|161.92|0
1649430310000|2022-04-08 15:05:10|164.4|162|164.16|161.76|164.4|162|164.16|161.76|0
1649430320000|2022-04-08 15:05:20|164.08|161.68|164.24|161.84|164.24|161.84|164.08|161.68|0
1649430330000|2022-04-08 15:05:30|164.49|162.09|164.37|161.97|164.49|162.09|164.37|161.97|0
1649430340000|2022-04-08 15:05:40|164.49|162.09|164.16|161.76|164.49|162.09|164.16|161.76|0
1649430350000|2022-04-08 15:05:50|164.24|161.84|164.24|161.84|164.32|161.92|164.24|161.84|0
1649430360000|2022-04-08 15:06:00|164.16|161.76|164.4|162|164.4|162|164.16|161.76|0
1649430370000|2022-04-08 15:06:10|164.49|162.09|164.61|162.21|164.61|162.21|164.49|162.09|0
1649430380000|2022-04-08 15:06:20|164.73|162.33|165.13|162.73|165.13|162.73|164.73|162.33|0
1649430390000|2022-04-08 15:06:30|165.21|162.81|165.21|162.81|165.46|163.06|165.21|162.81|0
1649430400000|2022-04-08 15:06:40|165.05|162.65|165.29|162.89|165.29|162.89|165.05|162.65|0
1649430410000|2022-04-08 15:06:50|165.54|163.14|165.62|163.22|165.62|163.22|165.54|163.14|0
1649430420000|2022-04-08 15:07:00|165.13|162.73|165.05|162.65|165.29|162.89|165.05|162.65|0
1649430430000|2022-04-08 15:07:10|165.13|162.73|165.38|162.98|165.38|162.98|165.13|162.73|0
1649430440000|2022-04-08 15:07:20|165.46|163.06|165.54|163.14|165.54|163.14|165.46|163.06|0
1649430450000|2022-04-08 15:07:30|165.46|163.06|165.54|163.14|165.54|163.14|165.46|163.06|0
1649430460000|2022-04-08 15:07:40|165.62|163.22|165.62|163.22|165.62|163.22|165.54|163.14|0
1649430470000|2022-04-08 15:07:50|165.7|163.3|165.7|163.3|165.7|163.3|165.62|163.22|0
1649430480000|2022-04-08 15:08:00|165.46|163.06|165.54|163.14|165.7|163.3|165.46|163.06|0
1649430490000|2022-04-08 15:08:10|165.62|163.22|165.37|162.97|165.62|163.22|165.37|162.97|0
1649430500000|2022-04-08 15:08:20|165.46|163.06|165.46|163.06|165.54|163.14|165.46|163.06|0
1649430510000|2022-04-08 15:08:30|165.54|163.14|165.46|163.06|165.54|163.14|165.46|163.06|0
1649430520000|2022-04-08 15:08:40|165.54|163.14|165.46|163.06|165.54|163.14|165.46|163.06|0
1649430530000|2022-04-08 15:08:50|165.37|162.97|165.46|163.06|165.46|163.06|165.37|162.97|0
1649430540000|2022-04-08 15:09:00|165.29|162.89|165.13|162.73|165.29|162.89|165.05|162.65|0
1649430550000|2022-04-08 15:09:10|165.21|162.81|165.13|162.73|165.21|162.81|165.13|162.73|0
1649430560000|2022-04-08 15:09:20|165.21|162.81|165.21|162.81|165.21|162.81|165.13|162.73|0
1649430570000|2022-04-08 15:09:30|165.29|162.89|165.7|163.3|165.7|163.3|165.29|162.89|0
1649430580000|2022-04-08 15:09:40|165.62|163.22|165.46|163.06|165.62|163.22|165.46|163.06|0
1649430590000|2022-04-08 15:09:50|165.37|162.97|165.21|162.81|165.45|163.05|165.21|162.81|0
1649430600000|2022-04-08 15:10:00|165.45|163.05|165.21|162.81|165.45|163.05|165.21|162.81|0
1649430610000|2022-04-08 15:10:10|165.29|162.89|165.7|163.3|165.7|163.3|165.29|162.89|0
1649430620000|2022-04-08 15:10:20|165.62|163.22|165.29|162.89|165.62|163.22|165.29|162.89|0
1649430630000|2022-04-08 15:10:30|165.45|163.05|165.54|163.14|165.54|163.14|165.29|162.89|0
1649430640000|2022-04-08 15:10:40|165.62|163.22|165.45|163.05|165.62|163.22|165.45|163.05|0
1649430650000|2022-04-08 15:10:50|165.5|163.1|165.45|163.05|165.5|163.1|165.37|162.97|0
1649430660000|2022-04-08 15:11:00|165.37|162.97|165.37|162.97|165.37|162.97|165.37|162.97|0
1649430670000|2022-04-08 15:11:10|165.45|163.05|165.21|162.81|165.45|163.05|165.21|162.81|0
1649430680000|2022-04-08 15:11:20|165.29|162.89|165.13|162.73|165.29|162.89|165.13|162.73|0
1649430690000|2022-04-08 15:11:30|164.97|162.57|164.81|162.41|164.97|162.57|164.81|162.41|0
1649430700000|2022-04-08 15:11:40|164.64|162.24|164.4|162|164.64|162.24|164.32|161.92|0
1649430710000|2022-04-08 15:11:50|164.48|162.08|164.89|162.49|164.89|162.49|164.48|162.08|0
1649430720000|2022-04-08 15:12:00|164.97|162.57|165.13|162.73|165.13|162.73|164.97|162.57|0
1649430730000|2022-04-08 15:12:10|165.17|162.77|164.85|162.45|165.17|162.77|164.81|162.41|0
1649430740000|2022-04-08 15:12:20|164.77|162.37|164.72|162.32|164.89|162.49|164.72|162.32|0
1649430750000|2022-04-08 15:12:30|164.81|162.41|165.05|162.65|165.05|162.65|164.81|162.41|0
1649430760000|2022-04-08 15:12:40|165.09|162.69|165.05|162.65|165.09|162.69|164.97|162.57|0
1649430770000|2022-04-08 15:12:50|165.13|162.73|164.72|162.32|165.13|162.73|164.72|162.32|0
1649430780000|2022-04-08 15:13:00|164.64|162.24|164.56|162.16|164.64|162.24|164.56|162.16|0
1649430790000|2022-04-08 15:13:10|164.48|162.08|164.48|162.08|164.48|162.08|164.48|162.08|0
1649430800000|2022-04-08 15:13:20|164.4|162|164.2|161.8|164.4|162|164.2|161.8|0
1649430810000|2022-04-08 15:13:30|164|161.6|164.32|161.92|164.36|161.96|164|161.6|0
1649430820000|2022-04-08 15:13:40|164.24|161.84|164.4|162|164.4|162|164.24|161.84|0
1649430830000|2022-04-08 15:13:50|164.24|161.84|164.16|161.76|164.24|161.84|164|161.6|0
1649430840000|2022-04-08 15:14:00|164.48|162.08|164.32|161.92|164.64|162.24|164.32|161.92|0
1649430850000|2022-04-08 15:14:10|164.24|161.84|164.08|161.68|164.28|161.88|164.08|161.68|0
1649430860000|2022-04-08 15:14:20|164.16|161.76|164.32|161.92|164.48|162.08|164.16|161.76|0
1649430870000|2022-04-08 15:14:30|164.4|162|164.8|162.4|164.8|162.4|164.4|162|0
1649430880000|2022-04-08 15:14:40|164.72|162.32|164.8|162.4|164.88|162.48|164.72|162.32|0
1649430890000|2022-04-08 15:14:50|164.68|162.28|164.56|162.16|164.68|162.28|164.56|162.16|0
1649430900000|2022-04-08 15:15:00|164.48|162.08|164.64|162.24|164.64|162.24|164.48|162.08|0
1649430910000|2022-04-08 15:15:10|164.56|162.16|164.6|162.2|164.64|162.24|164.48|162.08|0
1649430920000|2022-04-08 15:15:20|164.64|162.24|164.97|162.57|164.97|162.57|164.64|162.24|0
1649430930000|2022-04-08 15:15:30|165.13|162.73|165.61|163.21|165.61|163.21|165.13|162.73|0
1649430940000|2022-04-08 15:15:40|165.7|163.3|165.78|163.38|165.78|163.38|165.7|163.3|0
1649430950000|2022-04-08 15:15:50|165.7|163.3|165.45|163.05|165.7|163.3|165.45|163.05|0
1649430960000|2022-04-08 15:16:00|165.53|163.13|165.45|163.05|165.61|163.21|165.45|163.05|0
1649430970000|2022-04-08 15:16:10|165.53|163.13|165.53|163.13|165.53|163.13|165.45|163.05|0
1649430980000|2022-04-08 15:16:20|165.61|163.21|165.61|163.21|165.61|163.21|165.53|163.13|0
1649430990000|2022-04-08 15:16:30|165.53|163.13|165.69|163.29|165.7|163.3|165.53|163.13|0
1649431000000|2022-04-08 15:16:40|165.61|163.21|165.86|163.46|165.86|163.46|165.61|163.21|0
1649431010000|2022-04-08 15:16:50|165.78|163.38|165.86|163.46|165.86|163.46|165.78|163.38|0
1649431020000|2022-04-08 15:17:00|165.94|163.54|166.18|163.78|166.18|163.78|165.94|163.54|0
1649431030000|2022-04-08 15:17:10|166.1|163.7|166.1|163.7|166.1|163.7|166.1|163.7|0
1649431040000|2022-04-08 15:17:20|166.18|163.78|165.69|163.29|166.18|163.78|165.69|163.29|0
1649431050000|2022-04-08 15:17:30|165.53|163.13|165.86|163.46|165.86|163.46|165.53|163.13|0
1649431060000|2022-04-08 15:17:40|165.78|163.38|165.45|163.05|165.78|163.38|165.45|163.05|0
1649431070000|2022-04-08 15:17:50|165.29|162.89|165.29|162.89|165.29|162.89|165.21|162.81|0
1649431080000|2022-04-08 15:18:00|165.21|162.81|164.76|162.36|165.21|162.81|164.76|162.36|0
1649431090000|2022-04-08 15:18:10|164.88|162.48|164.92|162.52|165.04|162.64|164.88|162.48|0
1649431100000|2022-04-08 15:18:20|164.8|162.4|164.92|162.52|164.92|162.52|164.8|162.4|0
1649431110000|2022-04-08 15:18:30|164.96|162.56|165.21|162.81|165.21|162.81|164.96|162.56|0
1649431120000|2022-04-08 15:18:40|165.37|162.97|165.45|163.05|165.45|163.05|165.29|162.89|0
1649431130000|2022-04-08 15:18:50|165.37|162.97|165.53|163.13|165.53|163.13|165.29|162.89|0
1649431140000|2022-04-08 15:19:00|165.41|163.01|165.21|162.81|165.41|163.01|165.21|162.81|0
1649431150000|2022-04-08 15:19:10|165.37|162.97|165.21|162.81|165.37|162.97|165.21|162.81|0
1649431160000|2022-04-08 15:19:20|165.29|162.89|165.25|162.85|165.37|162.97|165.25|162.85|0
1649431170000|2022-04-08 15:19:30|165.29|162.89|165.53|163.13|165.53|163.13|165.25|162.85|0
1649431180000|2022-04-08 15:19:40|165.61|163.21|165.61|163.21|165.61|163.21|165.53|163.13|0
1649431190000|2022-04-08 15:19:50|165.74|163.34|166.02|163.62|166.02|163.62|165.74|163.34|0
1649431200000|2022-04-08 15:20:00|165.94|163.54|166.26|163.86|166.34|163.94|165.94|163.54|0
1649431210000|2022-04-08 15:20:10|166.34|163.94|166.26|163.86|166.34|163.94|166.18|163.78|0
1649431220000|2022-04-08 15:20:20|166.34|163.94|166.47|164.07|166.47|164.07|166.26|163.86|0
1649431230000|2022-04-08 15:20:30|166.51|164.11|166.59|164.19|166.75|164.35|166.51|164.11|0
1649431240000|2022-04-08 15:20:40|166.51|164.11|166.43|164.03|166.51|164.11|166.43|164.03|0
1649431250000|2022-04-08 15:20:50|166.34|163.94|166.34|163.94|166.51|164.11|166.34|163.94|0
1649431260000|2022-04-08 15:21:00|166.26|163.86|166.59|164.19|166.59|164.19|166.26|163.86|0
1649431270000|2022-04-08 15:21:10|166.67|164.27|166.34|163.94|166.67|164.27|166.34|163.94|0
1649431280000|2022-04-08 15:21:20|166.3|163.9|166.26|163.86|166.34|163.94|166.26|163.86|0
1649431290000|2022-04-08 15:21:30|166.18|163.78|166.18|163.78|166.26|163.86|166.18|163.78|0
1649431300000|2022-04-08 15:21:40|166.14|163.74|166.18|163.78|166.18|163.78|166.1|163.7|0
1649431310000|2022-04-08 15:21:50|166.34|163.94|166.26|163.86|166.34|163.94|166.26|163.86|0
1649431320000|2022-04-08 15:22:00|166.51|164.11|166.34|163.94|166.51|164.11|166.34|163.94|0
1649431330000|2022-04-08 15:22:10|166.51|164.11|166.51|164.11|166.51|164.11|166.42|164.02|0
1649431340000|2022-04-08 15:22:20|166.59|164.19|166.42|164.02|166.59|164.19|166.42|164.02|0
1649431350000|2022-04-08 15:22:30|166.59|164.19|166.51|164.11|166.59|164.19|166.51|164.11|0
1649431360000|2022-04-08 15:22:40|166.67|164.27|166.59|164.19|166.67|164.27|166.59|164.19|0
1649431370000|2022-04-08 15:22:50|166.67|164.27|166.59|164.19|166.67|164.27|166.59|164.19|0
1649431380000|2022-04-08 15:23:00|166.75|164.35|167|164.6|167|164.6|166.75|164.35|0
1649431390000|2022-04-08 15:23:10|167.16|164.76|167.24|164.84|167.24|164.84|167.16|164.76|0
1649431400000|2022-04-08 15:23:20|167.16|164.76|167.08|164.68|167.16|164.76|167|164.6|0
1649431410000|2022-04-08 15:23:30|167.04|164.64|167.08|164.68|167.08|164.68|167|164.6|0
1649431420000|2022-04-08 15:23:40|167.16|164.76|167.32|164.92|167.32|164.92|167.16|164.76|0
1649431430000|2022-04-08 15:23:50|167.4|165|167.37|164.97|167.4|165|167.32|164.92|0
1649431440000|2022-04-08 15:24:00|167.32|164.92|167|164.6|167.32|164.92|167|164.6|0
1649431450000|2022-04-08 15:24:10|167.08|164.68|167|164.6|167.08|164.68|166.91|164.51|0
1649431460000|2022-04-08 15:24:20|167.16|164.76|167.08|164.68|167.16|164.76|167.08|164.68|0
1649431470000|2022-04-08 15:24:30|167|164.6|167.08|164.68|167.08|164.68|166.83|164.43|0
1649431480000|2022-04-08 15:24:40|167.16|164.76|167.16|164.76|167.16|164.76|167.16|164.76|0
1649431490000|2022-04-08 15:24:50|167.08|164.68|167.16|164.76|167.24|164.84|167.08|164.68|0
1649431500000|2022-04-08 15:25:00|167.4|165|167.24|164.84|167.4|165|167.24|164.84|0
1649431520000|2022-04-08 15:25:20|167.16|164.76|167.32|164.92|167.32|164.92|167.16|164.76|0
1649431530000|2022-04-08 15:25:30|167.4|165|167.08|164.68|167.4|165|167.08|164.68|0
1649431540000|2022-04-08 15:25:40|166.99|164.59|166.67|164.27|166.99|164.59|166.67|164.27|0
1649431550000|2022-04-08 15:25:50|166.75|164.35|166.63|164.23|166.83|164.43|166.63|164.23|0
1649431560000|2022-04-08 15:26:00|166.67|164.27|166.59|164.19|166.75|164.35|166.59|164.19|0
1649431570000|2022-04-08 15:26:10|166.75|164.35|166.67|164.27|166.75|164.35|166.67|164.27|0
1649431580000|2022-04-08 15:26:20|166.5|164.1|166.5|164.1|166.5|164.1|166.46|164.06|0
1649431590000|2022-04-08 15:26:30|166.42|164.02|166.5|164.1|166.5|164.1|166.42|164.02|0
1649431600000|2022-04-08 15:26:40|166.42|164.02|166.42|164.02|166.42|164.02|166.34|163.94|0
1649431610000|2022-04-08 15:26:50|166.46|164.06|166.5|164.1|166.5|164.1|166.46|164.06|0
1649431620000|2022-04-08 15:27:00|166.42|164.02|166.83|164.43|166.83|164.43|166.42|164.02|0
1649431630000|2022-04-08 15:27:10|166.91|164.51|166.91|164.51|167.08|164.68|166.91|164.51|0
1649431640000|2022-04-08 15:27:20|167.16|164.76|166.91|164.51|167.16|164.76|166.91|164.51|0
1649431650000|2022-04-08 15:27:30|166.99|164.59|166.91|164.51|166.99|164.59|166.91|164.51|0
1649431660000|2022-04-08 15:27:40|167.08|164.68|166.67|164.27|167.08|164.68|166.67|164.27|0
1649431670000|2022-04-08 15:27:50|166.75|164.35|166.75|164.35|166.75|164.35|166.75|164.35|0
1649431680000|2022-04-08 15:28:00|166.91|164.51|166.91|164.51|166.99|164.59|166.91|164.51|0
1649431690000|2022-04-08 15:28:10|166.99|164.59|166.99|164.59|167.07|164.67|166.99|164.59|0
1649431700000|2022-04-08 15:28:20|167.07|164.67|165.69|163.29|167.07|164.67|165.69|163.29|0
1649431710000|2022-04-08 15:28:30|165.65|163.25|166.69|164.29|166.69|164.29|165.61|163.21|0
1649431720000|2022-04-08 15:28:40|166.61|164.21|166.53|164.13|166.61|164.21|166.36|163.96|0
1649431730000|2022-04-08 15:28:50|166.45|164.05|166.28|163.88|166.53|164.13|166.28|163.88|0
1649431740000|2022-04-08 15:29:00|166.53|164.13|166.45|164.05|166.53|164.13|166.45|164.05|0
1649431750000|2022-04-08 15:29:10|166.36|163.96|166.36|163.96|166.45|164.05|166.36|163.96|0
1649431760000|2022-04-08 15:29:20|166.45|164.05|166.41|164.01|166.45|164.05|166.41|164.01|0
1649431770000|2022-04-08 15:29:30|166.45|164.05|166.28|163.88|166.45|164.05|166.28|163.88|0
1649431780000|2022-04-08 15:29:40|166.36|163.96|166.16|163.76|166.36|163.96|166.12|163.72|0
1649431790000|2022-04-08 15:29:50|166.12|163.72|165.96|163.56|166.12|163.72|165.96|163.56|0
1649431800000|2022-04-08 15:30:00|165.87|163.47|165.87|163.47|165.96|163.56|165.87|163.47|0
1649431810000|2022-04-08 15:30:10|165.79|163.39|165.63|163.23|165.79|163.39|165.63|163.23|0
1649431820000|2022-04-08 15:30:20|165.71|163.31|165.63|163.23|165.71|163.31|165.63|163.23|0
1649431830000|2022-04-08 15:30:30|165.71|163.31|165.63|163.23|165.71|163.31|165.63|163.23|0
1649431840000|2022-04-08 15:30:40|165.55|163.15|165.63|163.23|165.63|163.23|165.55|163.15|0
1649431850000|2022-04-08 15:30:50|165.71|163.31|165.63|163.23|165.71|163.31|165.55|163.15|0
1649431860000|2022-04-08 15:31:00|165.79|163.39|165.71|163.31|165.87|163.47|165.71|163.31|0
1649431870000|2022-04-08 15:31:10|165.55|163.15|164.74|162.34|165.55|163.15|164.74|162.34|0
1649431880000|2022-04-08 15:31:20|165.06|162.66|165.02|162.62|165.14|162.74|165.02|162.62|0
1649431890000|2022-04-08 15:31:30|165.06|162.66|165.22|162.82|165.22|162.82|164.98|162.58|0
1649431900000|2022-04-08 15:31:40|165.55|163.15|165.38|162.98|165.55|163.15|165.38|162.98|0
1649431910000|2022-04-08 15:31:50|165.3|162.9|165.22|162.82|165.3|162.9|165.14|162.74|0
1649431920000|2022-04-08 15:32:00|165.06|162.66|164.98|162.58|165.06|162.66|164.98|162.58|0
1649431930000|2022-04-08 15:32:10|165.06|162.66|164.82|162.42|165.06|162.66|164.74|162.34|0
1649431940000|2022-04-08 15:32:20|164.65|162.25|164.74|162.34|164.74|162.34|164.65|162.25|0
1649431950000|2022-04-08 15:32:30|164.65|162.25|164.65|162.25|164.65|162.25|164.65|162.25|0
1649431960000|2022-04-08 15:32:40|164.9|162.5|165.22|162.82|165.22|162.82|164.9|162.5|0
1649431970000|2022-04-08 15:32:50|165.06|162.66|165.14|162.74|165.14|162.74|165.06|162.66|0
1649431980000|2022-04-08 15:33:00|164.98|162.58|164.74|162.34|164.98|162.58|164.65|162.25|0
1649431990000|2022-04-08 15:33:10|164.57|162.17|164.49|162.09|164.57|162.17|164.49|162.09|0
1649432000000|2022-04-08 15:33:20|164.33|161.93|164.41|162.01|164.49|162.09|164.33|161.93|0
1649432010000|2022-04-08 15:33:30|164.49|162.09|164.41|162.01|164.49|162.09|164.41|162.01|0
1649432020000|2022-04-08 15:33:40|164.49|162.09|164.7|162.3|164.7|162.3|164.49|162.09|0
1649432030000|2022-04-08 15:33:50|164.65|162.25|164.65|162.25|164.65|162.25|164.57|162.17|0
1649432040000|2022-04-08 15:34:00|164.57|162.17|164.73|162.33|164.82|162.42|164.57|162.17|0
1649432050000|2022-04-08 15:34:10|164.9|162.5|164.98|162.58|164.98|162.58|164.73|162.33|0
1649432060000|2022-04-08 15:34:20|165.06|162.66|165.14|162.74|165.14|162.74|165.06|162.66|0
1649432070000|2022-04-08 15:34:30|165.22|162.82|165.38|162.98|165.38|162.98|165.22|162.82|0
1649432080000|2022-04-08 15:34:40|165.46|163.06|165.34|162.94|165.46|163.06|165.3|162.9|0
1649432090000|2022-04-08 15:34:50|165.3|162.9|165.06|162.66|165.3|162.9|165.06|162.66|0
1649432100000|2022-04-08 15:35:00|165.1|162.7|165.22|162.82|165.34|162.94|165.1|162.7|0
1649432110000|2022-04-08 15:35:10|165.14|162.74|165.14|162.74|165.3|162.9|165.14|162.74|0
1649432120000|2022-04-08 15:35:20|165.3|162.9|165.3|162.9|165.38|162.98|165.3|162.9|0
1649432130000|2022-04-08 15:35:30|165.38|162.98|165.55|163.15|165.55|163.15|165.38|162.98|0
1649432140000|2022-04-08 15:35:40|165.87|163.47|166.03|163.63|166.08|163.68|165.87|163.47|0
1649432150000|2022-04-08 15:35:50|166.12|163.72|165.95|163.55|166.12|163.72|165.95|163.55|0
1649432160000|2022-04-08 15:36:00|165.83|163.43|166.03|163.63|166.03|163.63|165.83|163.43|0
1649432170000|2022-04-08 15:36:10|166.44|164.04|166.6|164.2|166.6|164.2|166.44|164.04|0
1649432180000|2022-04-08 15:36:20|166.69|164.29|166.93|164.53|166.93|164.53|166.69|164.29|0
1649432190000|2022-04-08 15:36:30|166.85|164.45|166.85|164.45|166.85|164.45|166.85|164.45|0
1649432200000|2022-04-08 15:36:40|166.93|164.53|166.89|164.49|166.93|164.53|166.85|164.45|0
1649432210000|2022-04-08 15:36:50|167.01|164.61|167.42|165.02|167.51|165.11|167.01|164.61|0
1649432220000|2022-04-08 15:37:00|167.51|165.11|167.18|164.78|167.51|165.11|167.18|164.78|0
1649432230000|2022-04-08 15:37:10|167.1|164.7|167.34|164.94|167.34|164.94|167.1|164.7|0
1649432240000|2022-04-08 15:37:20|167.26|164.86|167.09|164.69|167.26|164.86|167.09|164.69|0
1649432250000|2022-04-08 15:37:30|167.18|164.78|167.42|165.02|167.42|165.02|167.18|164.78|0
1649432260000|2022-04-08 15:37:40|167.34|164.94|167.18|164.78|167.34|164.94|167.09|164.69|0
1649432270000|2022-04-08 15:37:50|167.01|164.61|167.09|164.69|167.09|164.69|167.01|164.61|0
1649432280000|2022-04-08 15:38:00|167.01|164.61|167.01|164.61|167.01|164.61|166.93|164.53|0
1649432290000|2022-04-08 15:38:10|166.93|164.53|166.85|164.45|166.93|164.53|166.77|164.37|0
1649432300000|2022-04-08 15:38:20|166.77|164.37|166.52|164.12|166.77|164.37|166.52|164.12|0
1649432310000|2022-04-08 15:38:30|166.36|163.96|166.28|163.88|166.44|164.04|166.28|163.88|0
1649432320000|2022-04-08 15:38:40|166.36|163.96|166.44|164.04|166.44|164.04|166.28|163.88|0
1649432330000|2022-04-08 15:38:50|166.65|164.25|166.6|164.2|166.69|164.29|166.44|164.04|0
1649432340000|2022-04-08 15:39:00|166.44|164.04|166.68|164.28|166.68|164.28|166.44|164.04|0
1649432350000|2022-04-08 15:39:10|166.6|164.2|166.6|164.2|166.68|164.28|166.6|164.2|0
1649432360000|2022-04-08 15:39:20|166.44|164.04|166.36|163.96|166.44|164.04|166.36|163.96|0
1649432370000|2022-04-08 15:39:30|166.28|163.88|166.28|163.88|166.28|163.88|166.28|163.88|0
1649432380000|2022-04-08 15:39:40|166.19|163.79|165.79|163.39|166.19|163.79|165.79|163.39|0
1649432390000|2022-04-08 15:39:50|165.87|163.47|165.87|163.47|165.87|163.47|165.79|163.39|0
1649432400000|2022-04-08 15:40:00|166.19|163.79|165.79|163.39|166.19|163.79|165.71|163.31|0
1649432410000|2022-04-08 15:40:10|165.87|163.47|165.95|163.55|166.03|163.63|165.87|163.47|0
1649432430000|2022-04-08 15:40:30|166.03|163.63|165.79|163.39|166.03|163.63|165.79|163.39|0
1649432440000|2022-04-08 15:40:40|165.71|163.31|165.79|163.39|165.87|163.47|165.71|163.31|0
1649432450000|2022-04-08 15:40:50|165.87|163.47|166.03|163.63|166.03|163.63|165.87|163.47|0
1649432460000|2022-04-08 15:41:00|165.99|163.59|166.11|163.71|166.11|163.71|165.87|163.47|0
1649432470000|2022-04-08 15:41:10|165.7|163.3|165.79|163.39|165.79|163.39|165.7|163.3|0
1649432480000|2022-04-08 15:41:20|165.87|163.47|166.28|163.88|166.28|163.88|165.87|163.47|0
1649432490000|2022-04-08 15:41:30|166.36|163.96|166.36|163.96|166.36|163.96|166.36|163.96|0
1649432500000|2022-04-08 15:41:40|166.28|163.88|166.36|163.96|166.36|163.96|166.28|163.88|0
1649432510000|2022-04-08 15:41:50|166.28|163.88|166.27|163.87|166.36|163.96|166.27|163.87|0
1649432520000|2022-04-08 15:42:00|166.44|164.04|166.11|163.71|166.44|164.04|166.11|163.71|0
1649432530000|2022-04-08 15:42:10|166.19|163.79|166.68|164.28|166.68|164.28|166.19|163.79|0
1649432540000|2022-04-08 15:42:20|166.6|164.2|166.68|164.28|166.85|164.45|166.6|164.2|0
1649432550000|2022-04-08 15:42:30|166.6|164.2|166.6|164.2|166.6|164.2|166.52|164.12|0
1649432560000|2022-04-08 15:42:40|166.52|164.12|166.44|164.04|166.6|164.2|166.44|164.04|0
1649432570000|2022-04-08 15:42:50|166.52|164.12|166.19|163.79|166.52|164.12|166.19|163.79|0
1649432580000|2022-04-08 15:43:00|166.03|163.63|166.19|163.79|166.19|163.79|166.03|163.63|0
1649432590000|2022-04-08 15:43:10|166.27|163.87|166.03|163.63|166.27|163.87|166.03|163.63|0
1649432600000|2022-04-08 15:43:20|165.95|163.55|166.27|163.87|166.27|163.87|165.95|163.55|0
1649432610000|2022-04-08 15:43:30|166.19|163.79|166.27|163.87|166.27|163.87|166.19|163.79|0
1649432620000|2022-04-08 15:43:40|166.36|163.96|166.27|163.87|166.44|164.04|166.27|163.87|0
1649432630000|2022-04-08 15:43:50|166.19|163.79|166.11|163.71|166.19|163.79|166.11|163.71|0
1649432640000|2022-04-08 15:44:00|166.19|163.79|166.27|163.87|166.36|163.96|166.19|163.79|0
1649432650000|2022-04-08 15:44:10|166.19|163.79|165.7|163.3|166.19|163.79|165.7|163.3|0
1649432660000|2022-04-08 15:44:20|165.87|163.47|165.7|163.3|165.87|163.47|165.62|163.22|0
1649432670000|2022-04-08 15:44:30|165.62|163.22|165.54|163.14|165.7|163.3|165.54|163.14|0
1649432680000|2022-04-08 15:44:40|165.62|163.22|165.78|163.38|165.78|163.38|165.62|163.22|0
1649432690000|2022-04-08 15:44:50|165.95|163.55|166.27|163.87|166.27|163.87|165.95|163.55|0
1649432700000|2022-04-08 15:45:00|166.44|164.04|166.68|164.28|167.01|164.61|166.44|164.04|0
1649432710000|2022-04-08 15:45:10|166.6|164.2|166.85|164.45|166.85|164.45|166.52|164.12|0
1649432720000|2022-04-08 15:45:20|166.68|164.28|166.76|164.36|166.76|164.36|166.68|164.28|0
1649432730000|2022-04-08 15:45:30|166.68|164.28|166.52|164.12|166.68|164.28|166.52|164.12|0
1649432740000|2022-04-08 15:45:40|166.27|163.87|166.11|163.71|166.27|163.87|166.11|163.71|0
1649432750000|2022-04-08 15:45:50|166.19|163.79|166.27|163.87|166.27|163.87|166.19|163.79|0
1649432760000|2022-04-08 15:46:00|166.35|163.95|166.27|163.87|166.35|163.95|166.19|163.79|0
1649432770000|2022-04-08 15:46:10|166.19|163.79|165.78|163.38|166.19|163.79|165.78|163.38|0
1649432780000|2022-04-08 15:46:20|165.95|163.55|166.23|163.83|166.23|163.83|165.86|163.46|0
1649432790000|2022-04-08 15:46:30|166.27|163.87|166.03|163.63|166.27|163.87|166.03|163.63|0
1649432800000|2022-04-08 15:46:40|165.95|163.55|165.78|163.38|165.95|163.55|165.78|163.38|0
1649432810000|2022-04-08 15:46:50|165.86|163.46|165.38|162.98|165.86|163.46|165.38|162.98|0
1649432820000|2022-04-08 15:47:00|165.54|163.14|165.3|162.9|165.54|163.14|165.3|162.9|0
1649432830000|2022-04-08 15:47:10|165.21|162.81|165.05|162.65|165.21|162.81|165.05|162.65|0
1649432840000|2022-04-08 15:47:20|164.89|162.49|164.73|162.33|164.89|162.49|164.73|162.33|0
1649432850000|2022-04-08 15:47:30|165.05|162.65|165.21|162.81|165.21|162.81|164.97|162.57|0
1649432860000|2022-04-08 15:47:40|165.13|162.73|165.13|162.73|165.13|162.73|165.13|162.73|0
1649432870000|2022-04-08 15:47:50|165.05|162.65|165.21|162.81|165.21|162.81|165.05|162.65|0
1649432880000|2022-04-08 15:48:00|165.29|162.89|165.13|162.73|165.29|162.89|165.13|162.73|0
1649432890000|2022-04-08 15:48:10|165.05|162.65|164.97|162.57|165.05|162.65|164.97|162.57|0
1649432900000|2022-04-08 15:48:20|164.89|162.49|164.97|162.57|164.97|162.57|164.85|162.45|0
1649432910000|2022-04-08 15:48:30|164.89|162.49|164.81|162.41|164.89|162.49|164.73|162.33|0
1649432920000|2022-04-08 15:48:40|164.73|162.33|164.81|162.41|164.93|162.53|164.73|162.33|0
1649432930000|2022-04-08 15:48:50|164.97|162.57|164.89|162.49|164.97|162.57|164.89|162.49|0
1649432940000|2022-04-08 15:49:00|164.97|162.57|164.81|162.41|164.97|162.57|164.81|162.41|0
1649432950000|2022-04-08 15:49:10|164.73|162.33|165.13|162.73|165.13|162.73|164.65|162.25|0
1649432960000|2022-04-08 15:49:20|165.21|162.81|165.26|162.86|165.29|162.89|165.21|162.81|0
1649432970000|2022-04-08 15:49:30|165.29|162.89|165.7|163.3|165.78|163.38|165.29|162.89|0
1649432980000|2022-04-08 15:49:40|165.78|163.38|165.74|163.34|165.86|163.46|165.74|163.34|0
1649432990000|2022-04-08 15:49:50|165.78|163.38|166.03|163.63|166.03|163.63|165.78|163.38|0
1649433000000|2022-04-08 15:50:00|165.94|163.54|165.94|163.54|166.27|163.87|165.94|163.54|0
1649433010000|2022-04-08 15:50:10|165.86|163.46|165.78|163.38|165.86|163.46|165.78|163.38|0
1649433020000|2022-04-08 15:50:20|165.7|163.3|165.54|163.14|165.78|163.38|165.54|163.14|0
1649433030000|2022-04-08 15:50:30|165.46|163.06|165.46|163.06|165.46|163.06|165.37|162.97|0
1649433040000|2022-04-08 15:50:40|165.54|163.14|165.7|163.3|165.7|163.3|165.54|163.14|0
1649433050000|2022-04-08 15:50:50|165.78|163.38|165.46|163.06|165.86|163.46|165.46|163.06|0
1649433060000|2022-04-08 15:51:00|165.54|163.14|165.37|162.97|165.54|163.14|165.37|162.97|0
1649433070000|2022-04-08 15:51:10|165.29|162.89|165.21|162.81|165.29|162.89|165.13|162.73|0
1649433080000|2022-04-08 15:51:20|164.97|162.57|164.97|162.57|165.05|162.65|164.97|162.57|0
1649433090000|2022-04-08 15:51:30|165.13|162.73|165.13|162.73|165.13|162.73|165.05|162.65|0
1649433100000|2022-04-08 15:51:40|165.21|162.81|165.29|162.89|165.29|162.89|165.21|162.81|0
1649433110000|2022-04-08 15:51:50|165.37|162.97|165.46|163.06|165.46|163.06|165.37|162.97|0
1649433120000|2022-04-08 15:52:00|165.29|162.89|165.86|163.46|165.86|163.46|165.29|162.89|0
1649433130000|2022-04-08 15:52:10|165.78|163.38|165.7|163.3|165.78|163.38|165.7|163.3|0
1649433140000|2022-04-08 15:52:20|165.54|163.14|165.45|163.05|165.62|163.22|165.45|163.05|0
1649433150000|2022-04-08 15:52:30|165.37|162.97|165.05|162.65|165.37|162.97|165.05|162.65|0
1649433160000|2022-04-08 15:52:40|165.25|162.85|165.29|162.89|165.29|162.89|165.25|162.85|0
1649433170000|2022-04-08 15:52:50|165.05|162.65|165.13|162.73|165.13|162.73|165.05|162.65|0
1649433180000|2022-04-08 15:53:00|165.05|162.65|165.05|162.65|165.13|162.73|165.05|162.65|0
1649433190000|2022-04-08 15:53:10|164.97|162.57|164.89|162.49|164.97|162.57|164.89|162.49|0
1649433200000|2022-04-08 15:53:20|164.81|162.41|164.64|162.24|164.89|162.49|164.64|162.24|0
1649433210000|2022-04-08 15:53:30|164.56|162.16|164.72|162.32|164.81|162.41|164.56|162.16|0
1649433220000|2022-04-08 15:53:40|164.69|162.29|165.05|162.65|165.05|162.65|164.69|162.29|0
1649433230000|2022-04-08 15:53:50|164.97|162.57|165.13|162.73|165.13|162.73|164.97|162.57|0
1649433240000|2022-04-08 15:54:00|165.05|162.65|165.13|162.73|165.21|162.81|165.05|162.65|0
1649433250000|2022-04-08 15:54:10|165.45|163.05|165.37|162.97|165.45|163.05|165.29|162.89|0
1649433260000|2022-04-08 15:54:20|165.45|163.05|165.37|162.97|165.45|163.05|165.37|162.97|0
1649433270000|2022-04-08 15:54:30|165.54|163.14|165.37|162.97|165.54|163.14|165.37|162.97|0
1649433280000|2022-04-08 15:54:40|165.53|163.13|165.7|163.3|165.7|163.3|165.53|163.13|0
1649433290000|2022-04-08 15:54:50|165.78|163.38|165.78|163.38|165.78|163.38|165.62|163.22|0
1649433300000|2022-04-08 15:55:00|165.94|163.54|165.94|163.54|165.94|163.54|165.94|163.54|0
1649433310000|2022-04-08 15:55:10|165.86|163.46|166.19|163.79|166.19|163.79|165.86|163.46|0
1649433320000|2022-04-08 15:55:20|166.27|163.87|165.98|163.58|166.27|163.87|165.98|163.58|0
1649433330000|2022-04-08 15:55:30|165.86|163.46|165.7|163.3|165.94|163.54|165.7|163.3|0
1649433340000|2022-04-08 15:55:40|165.78|163.38|166.19|163.79|166.27|163.87|165.78|163.38|0
1649433350000|2022-04-08 15:55:50|166.02|163.62|166.19|163.79|166.27|163.87|166.02|163.62|0
1649433360000|2022-04-08 15:56:00|165.94|163.54|165.94|163.54|165.94|163.54|165.94|163.54|0
1649433370000|2022-04-08 15:56:10|166.02|163.62|165.94|163.54|166.02|163.62|165.94|163.54|0
1649433380000|2022-04-08 15:56:20|165.86|163.46|165.53|163.13|165.86|163.46|165.53|163.13|0
1649433390000|2022-04-08 15:56:30|165.62|163.22|165.29|162.89|165.62|163.22|165.29|162.89|0
1649433400000|2022-04-08 15:56:40|165.33|162.93|165.21|162.81|165.33|162.93|165.21|162.81|0
1649433410000|2022-04-08 15:56:50|165.13|162.73|164.97|162.57|165.13|162.73|164.97|162.57|0
1649433420000|2022-04-08 15:57:00|164.88|162.48|165.05|162.65|165.05|162.65|164.85|162.45|0
1649433430000|2022-04-08 15:57:10|165.29|162.89|165.37|162.97|165.37|162.97|165.29|162.89|0
1649433440000|2022-04-08 15:57:20|165.29|162.89|165.05|162.65|165.29|162.89|164.97|162.57|0
1649433450000|2022-04-08 15:57:30|164.96|162.56|164.96|162.56|164.96|162.56|164.88|162.48|0
1649433460000|2022-04-08 15:57:40|165.13|162.73|164.88|162.48|165.13|162.73|164.88|162.48|0
1649433470000|2022-04-08 15:57:50|164.8|162.4|164.64|162.24|164.8|162.4|164.64|162.24|0
1649433480000|2022-04-08 15:58:00|164.8|162.4|164.88|162.48|164.88|162.48|164.8|162.4|0
1649433490000|2022-04-08 15:58:10|164.8|162.4|164.72|162.32|164.8|162.4|164.64|162.24|0
1649433500000|2022-04-08 15:58:20|164.88|162.48|165.13|162.73|165.13|162.73|164.88|162.48|0
1649433510000|2022-04-08 15:58:30|165.05|162.65|165.05|162.65|165.05|162.65|164.96|162.56|0
1649433520000|2022-04-08 15:58:40|164.96|162.56|164.93|162.53|165.05|162.65|164.93|162.53|0
1649433530000|2022-04-08 15:58:50|165.01|162.61|164.8|162.4|165.01|162.61|164.8|162.4|0
1649433540000|2022-04-08 15:59:00|164.76|162.36|164.72|162.32|164.88|162.48|164.72|162.32|0
1649433550000|2022-04-08 15:59:10|164.56|162.16|164.48|162.08|164.56|162.16|164.48|162.08|0
1649433560000|2022-04-08 15:59:20|164.64|162.24|164.8|162.4|164.8|162.4|164.64|162.24|0
1649433570000|2022-04-08 15:59:30|164.72|162.32|164.64|162.24|164.8|162.4|164.64|162.24|0
1649433580000|2022-04-08 15:59:40|164.6|162.2|165.04|162.64|165.04|162.64|164.6|162.2|0
1649433590000|2022-04-08 15:59:50|165.01|162.61|165.13|162.73|165.13|162.73|164.96|162.56|0
1649433600000|2022-04-08 16:00:00|165.21|162.81|164.88|162.48|165.21|162.81|164.88|162.48|0
1649433610000|2022-04-08 16:00:10|164.84|162.44|164.23|161.83|164.84|162.44|164.23|161.83|0
1649433620000|2022-04-08 16:00:20|164.32|161.92|164.48|162.08|164.64|162.24|164.23|161.83|0
1649433630000|2022-04-08 16:00:30|164.4|162|165.04|162.64|165.04|162.64|164.4|162|0
1649433640000|2022-04-08 16:00:40|165.13|162.73|165.13|162.73|165.21|162.81|165.13|162.73|0
1649433650000|2022-04-08 16:00:50|164.88|162.48|164.96|162.56|165.04|162.64|164.88|162.48|0
1649433660000|2022-04-08 16:01:00|165.13|162.73|164.88|162.48|165.13|162.73|164.88|162.48|0
1649433670000|2022-04-08 16:01:10|164.8|162.4|164.8|162.4|164.84|162.44|164.8|162.4|0
1649433680000|2022-04-08 16:01:20|164.72|162.32|164.88|162.48|164.88|162.48|164.64|162.24|0
1649433690000|2022-04-08 16:01:30|164.8|162.4|164.96|162.56|164.96|162.56|164.8|162.4|0
1649433700000|2022-04-08 16:01:40|165.21|162.81|165.04|162.64|165.21|162.81|165.04|162.64|0
1649433710000|2022-04-08 16:01:50|164.96|162.56|164.6|162.2|164.96|162.56|164.6|162.2|0
1649433720000|2022-04-08 16:02:00|164.88|162.48|164.88|162.48|164.96|162.56|164.88|162.48|0
1649433730000|2022-04-08 16:02:10|165.09|162.69|165.29|162.89|165.29|162.89|165.09|162.69|0
1649433740000|2022-04-08 16:02:20|165.21|162.81|165.29|162.89|165.29|162.89|165.21|162.81|0
1649433750000|2022-04-08 16:02:30|165.04|162.64|165.21|162.81|165.21|162.81|165.04|162.64|0
1649433760000|2022-04-08 16:02:40|165.12|162.72|165.21|162.81|165.29|162.89|165.12|162.72|0
1649433770000|2022-04-08 16:02:50|165.29|162.89|165.04|162.64|165.29|162.89|165.04|162.64|0
1649433780000|2022-04-08 16:03:00|164.96|162.56|164.88|162.48|165.04|162.64|164.88|162.48|0
1649433790000|2022-04-08 16:03:10|165.04|162.64|164.96|162.56|165.04|162.64|164.8|162.4|0
1649433800000|2022-04-08 16:03:20|165.12|162.72|165.04|162.64|165.12|162.72|164.96|162.56|0
1649433810000|2022-04-08 16:03:30|164.88|162.48|164.84|162.44|164.88|162.48|164.8|162.4|0
1649433820000|2022-04-08 16:03:40|164.8|162.4|164.8|162.4|164.92|162.52|164.8|162.4|0
1649433830000|2022-04-08 16:03:50|164.88|162.48|164.56|162.16|164.88|162.48|164.56|162.16|0
1649433840000|2022-04-08 16:04:00|164.48|162.08|164.39|161.99|164.48|162.08|164.39|161.99|0
1649433850000|2022-04-08 16:04:10|164.23|161.83|164.31|161.91|164.31|161.91|164.23|161.83|0
1649433860000|2022-04-08 16:04:20|164.39|161.99|164.39|161.99|164.48|162.08|164.39|161.99|0
1649433870000|2022-04-08 16:04:30|164.64|162.24|164.64|162.24|164.64|162.24|164.6|162.2|0
1649433880000|2022-04-08 16:04:40|164.6|162.2|164.76|162.36|164.8|162.4|164.6|162.2|0
1649433890000|2022-04-08 16:04:50|164.72|162.32|164.76|162.36|164.88|162.48|164.72|162.32|0
1649433900000|2022-04-08 16:05:00|164.8|162.4|164.88|162.48|164.88|162.48|164.8|162.4|0
1649433910000|2022-04-08 16:05:10|164.72|162.32|164.31|161.91|164.72|162.32|164.27|161.87|0
1649433920000|2022-04-08 16:05:20|164.39|161.99|164.56|162.16|164.56|162.16|164.39|161.99|0
1649433930000|2022-04-08 16:05:30|164.64|162.24|164.52|162.12|164.72|162.32|164.52|162.12|0
1649433940000|2022-04-08 16:05:40|164.64|162.24|164.72|162.32|164.72|162.32|164.64|162.24|0
1649433950000|2022-04-08 16:05:50|164.8|162.4|164.8|162.4|164.8|162.4|164.76|162.36|0
1649433960000|2022-04-08 16:06:00|164.88|162.48|165.04|162.64|165.04|162.64|164.88|162.48|0
1649433970000|2022-04-08 16:06:10|164.96|162.56|164.88|162.48|164.96|162.56|164.88|162.48|0
1649433980000|2022-04-08 16:06:20|164.96|162.56|165.04|162.64|165.04|162.64|164.96|162.56|0
1649433990000|2022-04-08 16:06:30|164.96|162.56|164.88|162.48|165.04|162.64|164.88|162.48|0
1649434000000|2022-04-08 16:06:40|164.72|162.32|164.72|162.32|164.76|162.36|164.64|162.24|0
1649434010000|2022-04-08 16:06:50|164.64|162.24|164.88|162.48|164.88|162.48|164.64|162.24|0
1649434020000|2022-04-08 16:07:00|164.96|162.56|165.04|162.64|165.04|162.64|164.96|162.56|0
1649434030000|2022-04-08 16:07:10|165|162.6|164.88|162.48|165|162.6|164.88|162.48|0
1649434040000|2022-04-08 16:07:20|164.96|162.56|164.88|162.48|164.96|162.56|164.8|162.4|0
1649434050000|2022-04-08 16:07:30|165.04|162.64|164.96|162.56|165.04|162.64|164.96|162.56|0
1649434060000|2022-04-08 16:07:40|165|162.6|165.37|162.97|165.37|162.97|165|162.6|0
1649434070000|2022-04-08 16:07:50|165.53|163.13|165.37|162.97|165.53|163.13|165.37|162.97|0
1649434080000|2022-04-08 16:08:00|165.45|163.05|165.77|163.37|165.77|163.37|165.37|162.97|0
1649434090000|2022-04-08 16:08:10|165.69|163.29|165.61|163.21|165.69|163.29|165.53|163.13|0
1649434100000|2022-04-08 16:08:20|165.69|163.29|165.61|163.21|165.77|163.37|165.61|163.21|0
1649434110000|2022-04-08 16:08:30|165.53|163.13|165.61|163.21|165.61|163.21|165.53|163.13|0
1649434120000|2022-04-08 16:08:40|165.36|162.96|165.2|162.8|165.36|162.96|165.2|162.8|0
1649434130000|2022-04-08 16:08:50|165.12|162.72|164.88|162.48|165.12|162.72|164.88|162.48|0
1649434140000|2022-04-08 16:09:00|164.72|162.32|164.55|162.15|164.72|162.32|164.55|162.15|0
1649434150000|2022-04-08 16:09:10|164.47|162.07|164.47|162.07|164.55|162.15|164.47|162.07|0
1649434160000|2022-04-08 16:09:20|164.63|162.23|164.88|162.48|164.88|162.48|164.63|162.23|0
1649434170000|2022-04-08 16:09:30|164.8|162.4|164.96|162.56|164.96|162.56|164.72|162.32|0
1649434180000|2022-04-08 16:09:40|165.08|162.68|165.2|162.8|165.2|162.8|165.08|162.68|0
1649434190000|2022-04-08 16:09:50|165.12|162.72|165.12|162.72|165.2|162.8|165.12|162.72|0
1649434200000|2022-04-08 16:10:00|165.28|162.88|165.2|162.8|165.28|162.88|165.2|162.8|0
1649434210000|2022-04-08 16:10:10|165.12|162.72|165.28|162.88|165.28|162.88|165.12|162.72|0
1649434220000|2022-04-08 16:10:20|165.36|162.96|165.53|163.13|165.53|163.13|165.36|162.96|0
1649434230000|2022-04-08 16:10:30|165.44|163.04|165.04|162.64|165.44|163.04|165.04|162.64|0
1649434240000|2022-04-08 16:10:40|165.12|162.72|164.96|162.56|165.12|162.72|164.88|162.48|0
1649434250000|2022-04-08 16:10:50|164.88|162.48|164.71|162.31|164.88|162.48|164.71|162.31|0
1649434260000|2022-04-08 16:11:00|164.55|162.15|164.55|162.15|164.63|162.23|164.55|162.15|0
1649434270000|2022-04-08 16:11:10|164.59|162.19|164.31|161.91|164.59|162.19|164.31|161.91|0
1649434280000|2022-04-08 16:11:20|164.23|161.83|164.31|161.91|164.31|161.91|164.07|161.67|0
1649434290000|2022-04-08 16:11:30|164.55|162.15|164.88|162.48|164.88|162.48|164.55|162.15|0
1649434300000|2022-04-08 16:11:40|164.71|162.31|164.88|162.48|164.88|162.48|164.71|162.31|0
1649434310000|2022-04-08 16:11:50|164.96|162.56|164.96|162.56|164.96|162.56|164.79|162.39|0
1649434320000|2022-04-08 16:12:00|165.04|162.64|165.12|162.72|165.12|162.72|165.04|162.64|0
1649434330000|2022-04-08 16:12:10|165.04|162.64|165.04|162.64|165.04|162.64|164.96|162.56|0
1649434340000|2022-04-08 16:12:20|165.12|162.72|165.28|162.88|165.28|162.88|165.12|162.72|0
1649434350000|2022-04-08 16:12:30|165.32|162.92|165.77|163.37|165.77|163.37|165.32|162.92|0
1649434360000|2022-04-08 16:12:40|165.97|163.57|165.61|163.21|165.97|163.57|165.61|163.21|0
1649434370000|2022-04-08 16:12:50|165.77|163.37|165.77|163.37|165.77|163.37|165.69|163.29|0
1649434380000|2022-04-08 16:13:00|165.85|163.45|165.85|163.45|165.93|163.53|165.85|163.45|0
1649434390000|2022-04-08 16:13:10|166.01|163.61|166.09|163.69|166.09|163.69|166.01|163.61|0
1649434400000|2022-04-08 16:13:20|166.18|163.78|166.09|163.69|166.18|163.78|166.09|163.69|0
1649434410000|2022-04-08 16:13:30|166.18|163.78|166.58|164.18|166.58|164.18|166.18|163.78|0
1649434420000|2022-04-08 16:13:40|166.67|164.27|166.58|164.18|166.75|164.35|166.58|164.18|0
1649434430000|2022-04-08 16:13:50|166.5|164.1|166.14|163.74|166.5|164.1|166.14|163.74|0
1649434440000|2022-04-08 16:14:00|166.22|163.82|166.01|163.61|166.22|163.82|166.01|163.61|0
1649434450000|2022-04-08 16:14:10|165.93|163.53|165.97|163.57|165.97|163.57|165.93|163.53|0
1649434460000|2022-04-08 16:14:20|165.93|163.53|165.77|163.37|165.93|163.53|165.77|163.37|0
1649434470000|2022-04-08 16:14:30|165.69|163.29|165.77|163.37|165.77|163.37|165.69|163.29|0
1649434480000|2022-04-08 16:14:40|165.69|163.29|165.61|163.21|165.77|163.37|165.61|163.21|0
1649434490000|2022-04-08 16:14:50|165.52|163.12|165.61|163.21|165.61|163.21|165.52|163.12|0
1649434500000|2022-04-08 16:15:00|165.44|163.04|165.6|163.2|165.61|163.21|165.44|163.04|0
1649434510000|2022-04-08 16:15:10|165.69|163.29|166.01|163.61|166.09|163.69|165.69|163.29|0
1649434520000|2022-04-08 16:15:20|166.09|163.69|166.01|163.61|166.09|163.69|165.93|163.53|0
1649434530000|2022-04-08 16:15:30|166.42|164.02|166.42|164.02|166.42|164.02|166.34|163.94|0
1649434540000|2022-04-08 16:15:40|166.34|163.94|166.26|163.86|166.34|163.94|166.26|163.86|0
1649434550000|2022-04-08 16:15:50|166.17|163.77|166.42|164.02|166.5|164.1|166.17|163.77|0
1649434560000|2022-04-08 16:16:00|166.34|163.94|166.34|163.94|166.42|164.02|166.34|163.94|0
1649434570000|2022-04-08 16:16:10|166.26|163.86|166.09|163.69|166.26|163.86|166.09|163.69|0
1649434580000|2022-04-08 16:16:20|166.01|163.61|165.85|163.45|166.01|163.61|165.85|163.45|0
1649434590000|2022-04-08 16:16:30|165.93|163.53|165.77|163.37|165.93|163.53|165.69|163.29|0
1649434600000|2022-04-08 16:16:40|165.81|163.41|165.85|163.45|165.85|163.45|165.69|163.29|0
1649434610000|2022-04-08 16:16:50|165.93|163.53|166.09|163.69|166.09|163.69|165.93|163.53|0
1649434620000|2022-04-08 16:17:00|165.65|163.25|165.6|163.2|165.69|163.29|165.52|163.12|0
1649434630000|2022-04-08 16:17:10|165.69|163.29|165.52|163.12|165.69|163.29|165.52|163.12|0
1649434640000|2022-04-08 16:17:20|165.44|163.04|165.36|162.96|165.44|163.04|165.36|162.96|0
1649434650000|2022-04-08 16:17:30|165.28|162.88|164.95|162.55|165.28|162.88|164.95|162.55|0
1649434660000|2022-04-08 16:17:40|164.87|162.47|164.67|162.27|164.87|162.47|164.63|162.23|0
1649434670000|2022-04-08 16:17:50|164.71|162.31|164.95|162.55|164.95|162.55|164.63|162.23|0
1649434680000|2022-04-08 16:18:00|165.03|162.63|165.12|162.72|165.12|162.72|165.03|162.63|0
1649434690000|2022-04-08 16:18:10|165.2|162.8|165.03|162.63|165.2|162.8|165.03|162.63|0
1649434700000|2022-04-08 16:18:20|165.2|162.8|165.03|162.63|165.2|162.8|165.03|162.63|0
1649434710000|2022-04-08 16:18:30|164.95|162.55|164.87|162.47|164.95|162.55|164.87|162.47|0
1649434720000|2022-04-08 16:18:40|165.12|162.72|164.87|162.47|165.12|162.72|164.87|162.47|0
1649434730000|2022-04-08 16:18:50|164.79|162.39|164.95|162.55|165.03|162.63|164.79|162.39|0
1649434740000|2022-04-08 16:19:00|164.79|162.39|164.79|162.39|164.95|162.55|164.79|162.39|0
1649434750000|2022-04-08 16:19:10|164.63|162.23|164.39|161.99|164.63|162.23|164.39|161.99|0
1649434760000|2022-04-08 16:19:20|164.22|161.82|164.22|161.82|164.31|161.91|164.22|161.82|0
1649434770000|2022-04-08 16:19:30|164.06|161.66|164.06|161.66|164.06|161.66|163.94|161.54|0
1649434780000|2022-04-08 16:19:40|164.22|161.82|164.22|161.82|164.31|161.91|164.22|161.82|0
1649434790000|2022-04-08 16:19:50|164.39|161.99|164.3|161.9|164.47|162.07|164.3|161.9|0
1649434800000|2022-04-08 16:20:00|164.22|161.82|164.22|161.82|164.39|161.99|164.22|161.82|0
1649434810000|2022-04-08 16:20:10|164.14|161.74|164.3|161.9|164.3|161.9|164.06|161.66|0
1649434820000|2022-04-08 16:20:20|164.22|161.82|164.39|161.99|164.39|161.99|164.22|161.82|0
1649434830000|2022-04-08 16:20:30|164.3|161.9|163.82|161.42|164.3|161.9|163.82|161.42|0
1649434840000|2022-04-08 16:20:40|163.98|161.58|164.22|161.82|164.22|161.82|163.9|161.5|0
1649434850000|2022-04-08 16:20:50|164.14|161.74|164.14|161.74|164.14|161.74|164.06|161.66|0
1649434860000|2022-04-08 16:21:00|164.22|161.82|164.06|161.66|164.22|161.82|163.98|161.58|0
1649434870000|2022-04-08 16:21:10|164.14|161.74|164.06|161.66|164.14|161.74|164.06|161.66|0
1649434880000|2022-04-08 16:21:20|163.9|161.5|163.9|161.5|163.9|161.5|163.82|161.42|0
1649434890000|2022-04-08 16:21:30|163.66|161.26|163.18|160.78|163.66|161.26|163.18|160.78|0
1649434900000|2022-04-08 16:21:40|163.01|160.61|163.18|160.78|163.26|160.86|162.93|160.53|0
1649434910000|2022-04-08 16:21:50|163.22|160.82|163.42|161.02|163.42|161.02|163.22|160.82|0
1649434920000|2022-04-08 16:22:00|163.1|160.7|163.34|160.94|163.34|160.94|163.1|160.7|0
1649434930000|2022-04-08 16:22:10|163.26|160.86|163.26|160.86|163.26|160.86|163.22|160.82|0
1649434940000|2022-04-08 16:22:20|163.42|161.02|163.42|161.02|163.42|161.02|163.34|160.94|0
1649434950000|2022-04-08 16:22:30|163.34|160.94|163.09|160.69|163.34|160.94|163.09|160.69|0
1649434960000|2022-04-08 16:22:40|163.17|160.77|163.14|160.74|163.17|160.77|163.09|160.69|0
1649434970000|2022-04-08 16:22:50|163.09|160.69|163.09|160.69|163.17|160.77|163.01|160.61|0
1649434980000|2022-04-08 16:23:00|163.17|160.77|163.5|161.1|163.5|161.1|163.17|160.77|0
1649434990000|2022-04-08 16:23:10|163.34|160.94|163.5|161.1|163.5|161.1|163.34|160.94|0
1649435000000|2022-04-08 16:23:20|163.54|161.14|163.42|161.02|163.54|161.14|163.42|161.02|0
1649435010000|2022-04-08 16:23:30|163.82|161.42|163.9|161.5|163.9|161.5|163.82|161.42|0
1649435020000|2022-04-08 16:23:40|163.82|161.42|163.98|161.58|163.98|161.58|163.82|161.42|0
1649435030000|2022-04-08 16:23:50|163.82|161.42|163.66|161.26|163.82|161.42|163.66|161.26|0
1649435040000|2022-04-08 16:24:00|163.74|161.34|163.74|161.34|163.74|161.34|163.74|161.34|0
1649435050000|2022-04-08 16:24:10|163.82|161.42|163.74|161.34|163.82|161.42|163.74|161.34|0
1649435060000|2022-04-08 16:24:20|163.78|161.38|163.74|161.34|163.78|161.38|163.66|161.26|0
1649435070000|2022-04-08 16:24:30|163.58|161.18|163.5|161.1|163.58|161.18|163.5|161.1|0
1649435080000|2022-04-08 16:24:40|163.42|161.02|163.25|160.85|163.42|161.02|163.25|160.85|0
1649435090000|2022-04-08 16:24:50|163.33|160.93|163.09|160.69|163.33|160.93|163.09|160.69|0
1649435100000|2022-04-08 16:25:00|163.17|160.77|163.17|160.77|163.25|160.85|163.17|160.77|0
1649435110000|2022-04-08 16:25:10|163.25|160.85|163.25|160.85|163.25|160.85|163.25|160.85|0
1649435120000|2022-04-08 16:25:20|163.17|160.77|163.09|160.69|163.17|160.77|163.01|160.61|0
1649435130000|2022-04-08 16:25:30|163.01|160.61|163.01|160.61|163.01|160.61|162.93|160.53|0
1649435140000|2022-04-08 16:25:40|163.09|160.69|162.45|160.05|163.09|160.69|162.45|160.05|0
1649435150000|2022-04-08 16:25:50|162.53|160.13|162.45|160.05|162.61|160.21|162.45|160.05|0
1649435160000|2022-04-08 16:26:00|162.37|159.97|162.61|160.21|162.61|160.21|162.37|159.97|0
1649435170000|2022-04-08 16:26:10|162.69|160.29|162.77|160.37|162.77|160.37|162.69|160.29|0
1649435180000|2022-04-08 16:26:20|162.69|160.29|162.93|160.53|162.93|160.53|162.69|160.29|0
1649435190000|2022-04-08 16:26:30|162.85|160.45|162.85|160.45|162.93|160.53|162.85|160.45|0
1649435200000|2022-04-08 16:26:40|162.77|160.37|162.69|160.29|162.77|160.37|162.61|160.21|0
1649435210000|2022-04-08 16:26:50|162.61|160.21|162.45|160.05|162.61|160.21|162.45|160.05|0
1649435220000|2022-04-08 16:27:00|162.37|159.97|162.53|160.13|162.53|160.13|162.37|159.97|0
1649435230000|2022-04-08 16:27:10|162.61|160.21|162.61|160.21|162.61|160.21|162.45|160.05|0
1649435240000|2022-04-08 16:27:20|162.45|160.05|162.53|160.13|162.57|160.17|162.45|160.05|0
1649435250000|2022-04-08 16:27:30|162.45|160.05|162.45|160.05|162.45|160.05|162.37|159.97|0
1649435260000|2022-04-08 16:27:40|162.53|160.13|162.45|160.05|162.53|160.13|162.45|160.05|0
1649435270000|2022-04-08 16:27:50|162.53|160.13|162.45|160.05|162.53|160.13|162.45|160.05|0
1649435280000|2022-04-08 16:28:00|162.53|160.13|161.46|159.06|162.53|160.13|161.46|159.06|0
1649435290000|2022-04-08 16:28:10|161.38|158.98|161.54|159.14|161.54|159.14|161.38|158.98|0
1649435300000|2022-04-08 16:28:20|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1649435310000|2022-04-08 16:28:30|161.3|158.9|161.06|158.66|161.3|158.9|161.06|158.66|0
1649435320000|2022-04-08 16:28:40|161.14|158.74|160.74|158.34|161.22|158.82|160.74|158.34|0
1649435330000|2022-04-08 16:28:50|161.06|158.66|161.06|158.66|161.06|158.66|160.98|158.58|0
1649435340000|2022-04-08 16:29:00|160.98|158.58|160.82|158.42|160.98|158.58|160.82|158.42|0
1649435350000|2022-04-08 16:29:10|160.74|158.34|160.82|158.42|160.82|158.42|160.74|158.34|0
1649435360000|2022-04-08 16:29:20|160.74|158.34|160.98|158.58|160.98|158.58|160.74|158.34|0
1649435370000|2022-04-08 16:29:30|161.06|158.66|161.02|158.62|161.06|158.66|161.02|158.62|0
1649435380000|2022-04-08 16:29:40|161.14|158.74|161.14|158.74|161.14|158.74|161.1|158.7|0
1649435390000|2022-04-08 16:29:50|161.22|158.82|161.34|158.94|161.34|158.94|161.22|158.82|0
1649435400000|2022-04-08 16:30:00|161.38|158.98|161.38|158.98|161.38|158.98|161.26|158.86|0
1649435410000|2022-04-08 16:30:10|161.46|159.06|161.54|159.14|161.54|159.14|161.38|158.98|0
1649435420000|2022-04-08 16:30:20|161.62|159.22|161.7|159.3|161.7|159.3|161.62|159.22|0
1649435430000|2022-04-08 16:30:30|161.78|159.38|161.7|159.3|161.78|159.38|161.7|159.3|0
1649435440000|2022-04-08 16:30:40|161.86|159.46|161.78|159.38|161.86|159.46|161.78|159.38|0
1649435450000|2022-04-08 16:30:50|161.7|159.3|161.86|159.46|161.86|159.46|161.7|159.3|0
1649435460000|2022-04-08 16:31:00|161.94|159.54|161.86|159.46|161.94|159.54|161.86|159.46|0
1649435470000|2022-04-08 16:31:10|161.94|159.54|162.26|159.86|162.26|159.86|161.94|159.54|0
1649435480000|2022-04-08 16:31:20|162.18|159.78|162.34|159.94|162.42|160.02|162.18|159.78|0
1649435490000|2022-04-08 16:31:30|162.66|160.26|162.9|160.5|162.9|160.5|162.66|160.26|0
1649435500000|2022-04-08 16:31:40|162.5|160.1|162.42|160.02|162.5|160.1|162.34|159.94|0
1649435510000|2022-04-08 16:31:50|162.5|160.1|162.66|160.26|162.66|160.26|162.5|160.1|0
1649435520000|2022-04-08 16:32:00|162.5|160.1|162.5|160.1|162.5|160.1|162.42|160.02|0
1649435530000|2022-04-08 16:32:10|162.58|160.18|162.5|160.1|162.58|160.18|162.5|160.1|0
1649435540000|2022-04-08 16:32:20|162.42|160.02|162.42|160.02|162.58|160.18|162.42|160.02|0
1649435550000|2022-04-08 16:32:30|162.66|160.26|162.94|160.54|162.94|160.54|162.66|160.26|0
1649435560000|2022-04-08 16:32:40|162.9|160.5|163.14|160.74|163.3|160.9|162.9|160.5|0
1649435570000|2022-04-08 16:32:50|163.22|160.82|163.38|160.98|163.38|160.98|163.22|160.82|0
1649435580000|2022-04-08 16:33:00|163.22|160.82|163.46|161.06|163.46|161.06|163.22|160.82|0
1649435590000|2022-04-08 16:33:10|163.51|161.11|163.38|160.98|163.51|161.11|163.38|160.98|0
1649435600000|2022-04-08 16:33:20|163.35|160.95|163.14|160.74|163.35|160.95|163.14|160.74|0
1649435610000|2022-04-08 16:33:30|163.06|160.66|162.98|160.58|163.06|160.66|162.82|160.42|0
1649435620000|2022-04-08 16:33:40|162.9|160.5|162.82|160.42|162.98|160.58|162.82|160.42|0
1649435630000|2022-04-08 16:33:50|162.86|160.46|162.98|160.58|162.98|160.58|162.86|160.46|0
1649435640000|2022-04-08 16:34:00|162.9|160.5|162.9|160.5|162.9|160.5|162.82|160.42|0
1649435650000|2022-04-08 16:34:10|162.82|160.42|163.22|160.82|163.22|160.82|162.82|160.42|0
1649435660000|2022-04-08 16:34:20|163.14|160.74|163.14|160.74|163.14|160.74|163.06|160.66|0
1649435670000|2022-04-08 16:34:30|163.06|160.66|163.06|160.66|163.14|160.74|163.06|160.66|0
1649435680000|2022-04-08 16:34:40|163.14|160.74|163.14|160.74|163.14|160.74|163.06|160.66|0
1649435690000|2022-04-08 16:34:50|163.06|160.66|163.3|160.9|163.3|160.9|163.06|160.66|0
1649435700000|2022-04-08 16:35:00|162.98|160.58|162.9|160.5|163.06|160.66|162.9|160.5|0
1649435710000|2022-04-08 16:35:10|162.82|160.42|162.74|160.34|162.82|160.42|162.74|160.34|0
1649435720000|2022-04-08 16:35:20|162.82|160.42|163.06|160.66|163.06|160.66|162.82|160.42|0
1649435730000|2022-04-08 16:35:30|162.98|160.58|162.9|160.5|162.98|160.58|162.9|160.5|0
1649435740000|2022-04-08 16:35:40|162.98|160.58|162.98|160.58|163.06|160.66|162.98|160.58|0
1649435750000|2022-04-08 16:35:50|163.38|160.98|163.3|160.9|163.38|160.98|163.3|160.9|0
1649435760000|2022-04-08 16:36:00|163.14|160.74|163.3|160.9|163.3|160.9|163.14|160.74|0
1649435770000|2022-04-08 16:36:10|163.22|160.82|163.14|160.74|163.22|160.82|163.14|160.74|0
1649435780000|2022-04-08 16:36:20|163.22|160.82|163.14|160.74|163.22|160.82|163.14|160.74|0
1649435790000|2022-04-08 16:36:30|163.06|160.66|162.98|160.58|163.06|160.66|162.98|160.58|0
1649435800000|2022-04-08 16:36:40|162.9|160.5|162.9|160.5|162.9|160.5|162.82|160.42|0
1649435810000|2022-04-08 16:36:50|162.82|160.42|162.82|160.42|162.9|160.5|162.82|160.42|0
1649435820000|2022-04-08 16:37:00|162.9|160.5|162.82|160.42|162.98|160.58|162.82|160.42|0
1649435830000|2022-04-08 16:37:10|162.9|160.5|162.82|160.42|162.9|160.5|162.82|160.42|0
1649435840000|2022-04-08 16:37:20|162.9|160.5|163.06|160.66|163.06|160.66|162.9|160.5|0
1649435850000|2022-04-08 16:37:30|163.14|160.74|163.22|160.82|163.3|160.9|163.14|160.74|0
1649435860000|2022-04-08 16:37:40|163.06|160.66|163.02|160.62|163.06|160.66|163.02|160.62|0
1649435870000|2022-04-08 16:37:50|162.98|160.58|162.98|160.58|163.02|160.62|162.98|160.58|0
1649435880000|2022-04-08 16:38:00|163.06|160.66|162.82|160.42|163.06|160.66|162.82|160.42|0
1649435890000|2022-04-08 16:38:10|162.74|160.34|162.66|160.26|162.74|160.34|162.66|160.26|0
1649435900000|2022-04-08 16:38:20|162.74|160.34|163.06|160.66|163.14|160.74|162.66|160.26|0
1649435910000|2022-04-08 16:38:30|162.98|160.58|162.74|160.34|162.98|160.58|162.74|160.34|0
1649435920000|2022-04-08 16:38:40|162.66|160.26|162.74|160.34|162.74|160.34|162.66|160.26|0
1649435930000|2022-04-08 16:38:50|162.66|160.26|162.74|160.34|162.74|160.34|162.66|160.26|0
1649435940000|2022-04-08 16:39:00|162.65|160.25|162.65|160.25|162.7|160.3|162.57|160.17|0
1649435950000|2022-04-08 16:39:10|162.57|160.17|162.65|160.25|162.65|160.25|162.57|160.17|0
1649435960000|2022-04-08 16:39:20|162.74|160.34|162.57|160.17|162.82|160.42|162.57|160.17|0
1649435970000|2022-04-08 16:39:30|162.65|160.25|162.49|160.09|162.65|160.25|162.49|160.09|0
1649435980000|2022-04-08 16:39:40|162.57|160.17|162.49|160.09|162.57|160.17|162.49|160.09|0
1649436000000|2022-04-08 16:40:00|162.41|160.01|162.49|160.09|162.57|160.17|162.41|160.01|0
1649436010000|2022-04-08 16:40:10|162.65|160.25|162.65|160.25|162.7|160.3|162.65|160.25|0
1649436020000|2022-04-08 16:40:20|162.73|160.33|162.9|160.5|162.9|160.5|162.73|160.33|0
1649436030000|2022-04-08 16:40:30|162.82|160.42|162.57|160.17|162.82|160.42|162.57|160.17|0
1649436040000|2022-04-08 16:40:40|162.49|160.09|162.49|160.09|162.57|160.17|162.49|160.09|0
1649436050000|2022-04-08 16:40:50|162.41|160.01|162.33|159.93|162.41|160.01|162.33|159.93|0
1649436060000|2022-04-08 16:41:00|162.41|160.01|162.17|159.77|162.41|160.01|162.17|159.77|0
1649436070000|2022-04-08 16:41:10|162.25|159.85|162.17|159.77|162.33|159.93|162.17|159.77|0
1649436080000|2022-04-08 16:41:20|162.09|159.69|162.09|159.69|162.09|159.69|161.85|159.45|0
1649436090000|2022-04-08 16:41:30|162.25|159.85|162.41|160.01|162.41|160.01|162.25|159.85|0
1649436100000|2022-04-08 16:41:40|162.49|160.09|162.29|159.89|162.49|160.09|162.29|159.89|0
1649436110000|2022-04-08 16:41:50|162.49|160.09|162.57|160.17|162.57|160.17|162.41|160.01|0
1649436120000|2022-04-08 16:42:00|162.49|160.09|162.41|160.01|162.49|160.09|162.33|159.93|0
1649436130000|2022-04-08 16:42:10|162.45|160.05|162.41|160.01|162.45|160.05|162.33|159.93|0
1649436140000|2022-04-08 16:42:20|162.25|159.85|162.81|160.41|162.81|160.41|162.17|159.77|0
1649436150000|2022-04-08 16:42:30|162.73|160.33|162.73|160.33|162.98|160.58|162.73|160.33|0
1649436160000|2022-04-08 16:42:40|162.65|160.25|162.57|160.17|162.65|160.25|162.41|160.01|0
1649436170000|2022-04-08 16:42:50|162.49|160.09|162.57|160.17|162.57|160.17|162.49|160.09|0
1649436180000|2022-04-08 16:43:00|162.49|160.09|162.78|160.38|162.81|160.41|162.49|160.09|0
1649436190000|2022-04-08 16:43:10|162.89|160.49|162.97|160.57|163.06|160.66|162.89|160.49|0
1649436200000|2022-04-08 16:43:20|163.06|160.66|163.02|160.62|163.14|160.74|163.02|160.62|0
1649436210000|2022-04-08 16:43:30|162.97|160.57|163.14|160.74|163.14|160.74|162.97|160.57|0
1649436220000|2022-04-08 16:43:40|163.22|160.82|163.14|160.74|163.22|160.82|163.06|160.66|0
1649436230000|2022-04-08 16:43:50|163.06|160.66|162.97|160.57|163.14|160.74|162.97|160.57|0
1649436240000|2022-04-08 16:44:00|163.06|160.66|163.14|160.74|163.22|160.82|163.06|160.66|0
1649436250000|2022-04-08 16:44:10|163.05|160.65|162.57|160.17|163.05|160.65|162.57|160.17|0
1649436260000|2022-04-08 16:44:20|162.65|160.25|162.81|160.41|162.81|160.41|162.65|160.25|0
1649436270000|2022-04-08 16:44:30|162.89|160.49|162.89|160.49|162.89|160.49|162.81|160.41|0
1649436280000|2022-04-08 16:44:40|162.81|160.41|162.85|160.45|162.85|160.45|162.81|160.41|0
1649436290000|2022-04-08 16:44:50|162.89|160.49|162.97|160.57|162.97|160.57|162.89|160.49|0
1649436300000|2022-04-08 16:45:00|163.05|160.65|162.97|160.57|163.05|160.65|162.97|160.57|0
1649436310000|2022-04-08 16:45:10|162.89|160.49|163.14|160.74|163.14|160.74|162.89|160.49|0
1649436320000|2022-04-08 16:45:20|163.22|160.82|163.05|160.65|163.22|160.82|162.97|160.57|0
1649436330000|2022-04-08 16:45:30|162.97|160.57|162.81|160.41|162.97|160.57|162.73|160.33|0
1649436340000|2022-04-08 16:45:40|162.77|160.37|162.49|160.09|162.77|160.37|162.49|160.09|0
1649436350000|2022-04-08 16:45:50|162.57|160.17|162.73|160.33|162.73|160.33|162.57|160.17|0
1649436360000|2022-04-08 16:46:00|162.81|160.41|162.81|160.41|162.81|160.41|162.81|160.41|0
1649436370000|2022-04-08 16:46:10|162.65|160.25|162.69|160.29|162.69|160.29|162.65|160.25|0
1649436380000|2022-04-08 16:46:20|162.89|160.49|162.93|160.53|162.93|160.53|162.89|160.49|0
1649436390000|2022-04-08 16:46:30|162.97|160.57|163.05|160.65|163.05|160.65|162.97|160.57|0
1649436400000|2022-04-08 16:46:40|162.97|160.57|162.81|160.41|162.97|160.57|162.81|160.41|0
1649436410000|2022-04-08 16:46:50|162.89|160.49|162.89|160.49|162.89|160.49|162.81|160.41|0
1649436420000|2022-04-08 16:47:00|162.85|160.45|162.89|160.49|162.89|160.49|162.81|160.41|0
1649436430000|2022-04-08 16:47:10|162.85|160.45|163.13|160.73|163.13|160.73|162.85|160.45|0
1649436440000|2022-04-08 16:47:20|163.21|160.81|163.21|160.81|163.21|160.81|163.13|160.73|0
1649436450000|2022-04-08 16:47:30|163.18|160.78|163.13|160.73|163.21|160.81|163.13|160.73|0
1649436460000|2022-04-08 16:47:40|163.05|160.65|163.13|160.73|163.21|160.81|163.05|160.65|0
1649436470000|2022-04-08 16:47:50|163.21|160.81|163.21|160.81|163.3|160.9|163.21|160.81|0
1649436480000|2022-04-08 16:48:00|163.3|160.9|163.13|160.73|163.38|160.98|163.13|160.73|0
1649436490000|2022-04-08 16:48:10|163.46|161.06|163.7|161.3|163.7|161.3|163.46|161.06|0
1649436500000|2022-04-08 16:48:20|163.78|161.38|163.78|161.38|163.78|161.38|163.7|161.3|0
1649436510000|2022-04-08 16:48:30|163.7|161.3|163.78|161.38|163.78|161.38|163.66|161.26|0
1649436520000|2022-04-08 16:48:40|163.7|161.3|163.7|161.3|163.78|161.38|163.7|161.3|0
1649436530000|2022-04-08 16:48:50|163.62|161.22|163.54|161.14|163.62|161.22|163.46|161.06|0
1649436540000|2022-04-08 16:49:00|163.62|161.22|163.86|161.46|163.86|161.46|163.62|161.22|0
1649436550000|2022-04-08 16:49:10|163.78|161.38|163.78|161.38|163.94|161.54|163.78|161.38|0
1649436560000|2022-04-08 16:49:20|163.86|161.46|163.78|161.38|163.86|161.46|163.78|161.38|0
1649436570000|2022-04-08 16:49:30|163.7|161.3|163.86|161.46|163.86|161.46|163.7|161.3|0
1649436580000|2022-04-08 16:49:40|164.1|161.7|164.02|161.62|164.1|161.7|164.02|161.62|0
1649436590000|2022-04-08 16:49:50|164.06|161.66|163.94|161.54|164.06|161.66|163.9|161.5|0
1649436600000|2022-04-08 16:50:00|163.86|161.46|163.86|161.46|164.02|161.62|163.86|161.46|0
1649436610000|2022-04-08 16:50:10|163.78|161.38|163.86|161.46|163.86|161.46|163.7|161.3|0
1649436620000|2022-04-08 16:50:20|163.94|161.54|163.94|161.54|163.94|161.54|163.94|161.54|0
1649436630000|2022-04-08 16:50:30|163.86|161.46|163.78|161.38|163.86|161.46|163.78|161.38|0
1649436640000|2022-04-08 16:50:40|163.7|161.3|163.86|161.46|163.86|161.46|163.7|161.3|0
1649436650000|2022-04-08 16:50:50|163.78|161.38|163.82|161.42|163.86|161.46|163.78|161.38|0
1649436660000|2022-04-08 16:51:00|163.94|161.54|163.94|161.54|164.02|161.62|163.94|161.54|0
1649436670000|2022-04-08 16:51:10|164.02|161.62|164.26|161.86|164.26|161.86|164.02|161.62|0
1649436680000|2022-04-08 16:51:20|164.31|161.91|164.18|161.78|164.35|161.95|164.18|161.78|0
1649436690000|2022-04-08 16:51:30|164.26|161.86|164.26|161.86|164.26|161.86|164.26|161.86|0
1649436700000|2022-04-08 16:51:40|164.31|161.91|164.35|161.95|164.35|161.95|164.26|161.86|0
1649436710000|2022-04-08 16:51:50|164.26|161.86|164.26|161.86|164.26|161.86|164.26|161.86|0
1649436720000|2022-04-08 16:52:00|164.18|161.78|164.1|161.7|164.18|161.78|163.94|161.54|0
1649436730000|2022-04-08 16:52:10|164.06|161.66|164.02|161.62|164.1|161.7|164.02|161.62|0
1649436740000|2022-04-08 16:52:20|163.94|161.54|163.58|161.18|163.94|161.54|163.58|161.18|0
1649436750000|2022-04-08 16:52:30|163.53|161.13|163.29|160.89|163.53|161.13|163.29|160.89|0
1649436760000|2022-04-08 16:52:40|163.37|160.97|163.37|160.97|163.45|161.05|163.37|160.97|0
1649436770000|2022-04-08 16:52:50|163.29|160.89|162.81|160.41|163.29|160.89|162.81|160.41|0
1649436780000|2022-04-08 16:53:00|162.65|160.25|162.73|160.33|162.73|160.33|162.65|160.25|0
1649436790000|2022-04-08 16:53:10|162.65|160.25|162.49|160.09|162.65|160.25|162.41|160.01|0
1649436800000|2022-04-08 16:53:20|162.41|160.01|162.81|160.41|162.81|160.41|162.41|160.01|0
1649436810000|2022-04-08 16:53:30|162.89|160.49|162.81|160.41|162.89|160.49|162.81|160.41|0
1649436820000|2022-04-08 16:53:40|163.05|160.65|163.05|160.65|163.21|160.81|163.05|160.65|0
1649436830000|2022-04-08 16:53:50|162.89|160.49|163.05|160.65|163.05|160.65|162.89|160.49|0
1649436840000|2022-04-08 16:54:00|163.21|160.81|162.81|160.41|163.21|160.81|162.81|160.41|0
1649436850000|2022-04-08 16:54:10|162.73|160.33|162.65|160.25|162.81|160.41|162.65|160.25|0
1649436860000|2022-04-08 16:54:20|162.57|160.17|162.65|160.25|162.65|160.25|162.57|160.17|0
1649436870000|2022-04-08 16:54:30|162.41|160.01|162.57|160.17|162.65|160.25|162.41|160.01|0
1649436880000|2022-04-08 16:54:40|162.65|160.25|162.65|160.25|162.65|160.25|162.65|160.25|0
1649436890000|2022-04-08 16:54:50|162.57|160.17|162.73|160.33|162.73|160.33|162.57|160.17|0
1649436900000|2022-04-08 16:55:00|162.85|160.45|162.81|160.41|162.85|160.45|162.81|160.41|0
1649436910000|2022-04-08 16:55:10|162.73|160.33|162.65|160.25|162.81|160.41|162.65|160.25|0
1649436920000|2022-04-08 16:55:20|162.57|160.17|162.49|160.09|162.57|160.17|162.49|160.09|0
1649436930000|2022-04-08 16:55:30|162.57|160.17|162.65|160.25|162.65|160.25|162.57|160.17|0
1649436940000|2022-04-08 16:55:40|162.69|160.29|162.77|160.37|162.77|160.37|162.69|160.29|0
1649436950000|2022-04-08 16:55:50|162.73|160.33|162.65|160.25|162.73|160.33|162.65|160.25|0
1649436960000|2022-04-08 16:56:00|162.81|160.41|162.81|160.41|162.89|160.49|162.81|160.41|0
1649436970000|2022-04-08 16:56:10|162.73|160.33|162.57|160.17|162.73|160.33|162.57|160.17|0
1649436980000|2022-04-08 16:56:20|162.48|160.08|162.48|160.08|162.48|160.08|162.48|160.08|0
1649436990000|2022-04-08 16:56:30|162.37|159.97|162.81|160.41|162.81|160.41|162.37|159.97|0
1649437000000|2022-04-08 16:56:40|162.89|160.49|162.73|160.33|162.89|160.49|162.73|160.33|0
1649437010000|2022-04-08 16:56:50|162.81|160.41|162.89|160.49|162.89|160.49|162.81|160.41|0
1649437020000|2022-04-08 16:57:00|162.81|160.41|162.48|160.08|162.81|160.41|162.48|160.08|0
1649437030000|2022-04-08 16:57:10|162.4|160|162.48|160.08|162.48|160.08|162.4|160|0
1649437040000|2022-04-08 16:57:20|162.4|160|162.4|160|162.4|160|162.32|159.92|0
1649437050000|2022-04-08 16:57:30|162.24|159.84|162.16|159.76|162.24|159.84|162.16|159.76|0
1649437060000|2022-04-08 16:57:40|162.24|159.84|162.4|160|162.4|160|162.24|159.84|0
1649437070000|2022-04-08 16:57:50|162.48|160.08|162.32|159.92|162.48|160.08|162.32|159.92|0
1649437080000|2022-04-08 16:58:00|162.28|159.88|162.4|160|162.4|160|162.28|159.88|0
1649437090000|2022-04-08 16:58:10|162.32|159.92|162.24|159.84|162.32|159.92|162.16|159.76|0
1649437100000|2022-04-08 16:58:20|162.32|159.92|162.32|159.92|162.4|160|162.32|159.92|0
1649437110000|2022-04-08 16:58:30|162.16|159.76|162|159.6|162.16|159.76|162|159.6|0
1649437120000|2022-04-08 16:58:40|161.92|159.52|162|159.6|162|159.6|161.92|159.52|0
1649437130000|2022-04-08 16:58:50|161.92|159.52|162.24|159.84|162.24|159.84|161.92|159.52|0
1649437140000|2022-04-08 16:59:00|162.08|159.68|161.84|159.44|162.08|159.68|161.84|159.44|0
1649437150000|2022-04-08 16:59:10|162|159.6|162.24|159.84|162.24|159.84|162|159.6|0
1649437160000|2022-04-08 16:59:20|162.32|159.92|162.4|160|162.4|160|162.32|159.92|0
1649437170000|2022-04-08 16:59:30|162.48|160.08|162.24|159.84|162.48|160.08|162.24|159.84|0
1649437180000|2022-04-08 16:59:40|162.36|159.96|162.24|159.84|162.36|159.96|162.08|159.68|0
1649437190000|2022-04-08 16:59:50|162.16|159.76|162.08|159.68|162.16|159.76|162.04|159.64|0
1649437200000|2022-04-08 17:00:00|162.16|159.76|162.24|159.84|162.24|159.84|162|159.6|0
1649437210000|2022-04-08 17:00:10|162.08|159.68|162.24|159.84|162.24|159.84|162.08|159.68|0
1649437220000|2022-04-08 17:00:20|162.32|159.92|162.4|160|162.4|160|162.32|159.92|0
1649437230000|2022-04-08 17:00:30|162.48|160.08|162.4|160|162.48|160.08|162.4|160|0
1649437240000|2022-04-08 17:00:40|162.32|159.92|162.4|160|162.4|160|162.24|159.84|0
1649437250000|2022-04-08 17:00:50|162.48|160.08|162.48|160.08|162.56|160.16|162.48|160.08|0
1649437260000|2022-04-08 17:01:00|162.4|160|162.8|160.4|162.8|160.4|162.4|160|0
1649437270000|2022-04-08 17:01:10|162.88|160.48|162.72|160.32|162.88|160.48|162.72|160.32|0
1649437280000|2022-04-08 17:01:20|162.8|160.4|162.88|160.48|162.93|160.53|162.77|160.37|0
1649437290000|2022-04-08 17:01:30|162.96|160.56|162.8|160.4|162.96|160.56|162.64|160.24|0
1649437300000|2022-04-08 17:01:40|162.88|160.48|162.96|160.56|162.96|160.56|162.88|160.48|0
1649437310000|2022-04-08 17:01:50|162.88|160.48|162.88|160.48|162.88|160.48|162.8|160.4|0
1649437320000|2022-04-08 17:02:00|162.8|160.4|162.88|160.48|162.88|160.48|162.8|160.4|0
1649437330000|2022-04-08 17:02:10|162.96|160.56|162.96|160.56|163.05|160.65|162.96|160.56|0
1649437340000|2022-04-08 17:02:20|162.88|160.48|162.88|160.48|162.88|160.48|162.88|160.48|0
1649437350000|2022-04-08 17:02:30|162.8|160.4|162.96|160.56|162.96|160.56|162.8|160.4|0
1649437360000|2022-04-08 17:02:40|163.04|160.64|163.37|160.97|163.37|160.97|163.04|160.64|0
1649437370000|2022-04-08 17:02:50|163.41|161.01|163.61|161.21|163.61|161.21|163.41|161.01|0
1649437380000|2022-04-08 17:03:00|163.29|160.89|163.69|161.29|163.69|161.29|163.29|160.89|0
1649437390000|2022-04-08 17:03:10|163.53|161.13|163.69|161.29|163.69|161.29|163.53|161.13|0
1649437400000|2022-04-08 17:03:20|163.53|161.13|163.37|160.97|163.53|161.13|163.37|160.97|0
1649437410000|2022-04-08 17:03:30|163.29|160.89|163.21|160.81|163.29|160.89|163.21|160.81|0
1649437420000|2022-04-08 17:03:40|163.13|160.73|163.04|160.64|163.21|160.81|163.04|160.64|0
1649437430000|2022-04-08 17:03:50|162.96|160.56|163.09|160.69|163.09|160.69|162.96|160.56|0
1649437440000|2022-04-08 17:04:00|163.12|160.72|163.29|160.89|163.29|160.89|163.12|160.72|0
1649437450000|2022-04-08 17:04:10|163.45|161.05|163.37|160.97|163.45|161.05|163.37|160.97|0
1649437460000|2022-04-08 17:04:20|163.29|160.89|163.12|160.72|163.33|160.93|163.12|160.72|0
1649437470000|2022-04-08 17:04:30|163.17|160.77|163.12|160.72|163.17|160.77|163.04|160.64|0
1649437480000|2022-04-08 17:04:40|163.04|160.64|163.04|160.64|163.04|160.64|163.01|160.61|0
1649437490000|2022-04-08 17:04:50|162.96|160.56|162.64|160.24|162.96|160.56|162.64|160.24|0
1649437500000|2022-04-08 17:05:00|162.8|160.4|162.96|160.56|162.96|160.56|162.8|160.4|0
1649437510000|2022-04-08 17:05:10|163.04|160.64|162.72|160.32|163.04|160.64|162.72|160.32|0
1649437520000|2022-04-08 17:05:20|162.88|160.48|162.96|160.56|162.96|160.56|162.88|160.48|0
1649437530000|2022-04-08 17:05:30|163.12|160.72|163.04|160.64|163.12|160.72|163.04|160.64|0
1649437540000|2022-04-08 17:05:40|162.96|160.56|163|160.6|163.04|160.64|162.96|160.56|0
1649437550000|2022-04-08 17:05:50|162.96|160.56|162.96|160.56|162.96|160.56|162.8|160.4|0
1649437560000|2022-04-08 17:06:00|163.12|160.72|163.29|160.89|163.29|160.89|163.12|160.72|0
1649437570000|2022-04-08 17:06:10|163.37|160.97|163.53|161.13|163.53|161.13|163.29|160.89|0
1649437580000|2022-04-08 17:06:20|163.45|161.05|163.45|161.05|163.45|161.05|163.45|161.05|0
1649437590000|2022-04-08 17:06:30|163.49|161.09|163.53|161.13|163.61|161.21|163.49|161.09|0
1649437600000|2022-04-08 17:06:40|163.61|161.21|163.73|161.33|163.73|161.33|163.61|161.21|0
1649437610000|2022-04-08 17:06:50|163.69|161.29|163.85|161.45|163.85|161.45|163.69|161.29|0
1649437620000|2022-04-08 17:07:00|163.69|161.29|163.69|161.29|163.77|161.37|163.61|161.21|0
1649437630000|2022-04-08 17:07:10|163.61|161.21|163.45|161.05|163.61|161.21|163.45|161.05|0
1649437640000|2022-04-08 17:07:20|163.53|161.13|163.45|161.05|163.53|161.13|163.45|161.05|0
1649437650000|2022-04-08 17:07:30|163.37|160.97|163.37|160.97|163.45|161.05|163.37|160.97|0
1649437660000|2022-04-08 17:07:40|163.33|160.93|163.2|160.8|163.33|160.93|163.2|160.8|0
1649437670000|2022-04-08 17:07:50|163.12|160.72|163.04|160.64|163.12|160.72|163.04|160.64|0
1649437680000|2022-04-08 17:08:00|163.2|160.8|163.04|160.64|163.2|160.8|163.04|160.64|0
1649437690000|2022-04-08 17:08:10|162.88|160.48|162.96|160.56|162.96|160.56|162.88|160.48|0
1649437700000|2022-04-08 17:08:20|163.16|160.76|163.45|161.05|163.45|161.05|163.16|160.76|0
1649437710000|2022-04-08 17:08:30|163.36|160.96|163.53|161.13|163.53|161.13|163.36|160.96|0
1649437720000|2022-04-08 17:08:40|163.45|161.05|163.28|160.88|163.45|161.05|163.28|160.88|0
1649437730000|2022-04-08 17:08:50|163.33|160.93|163.2|160.8|163.33|160.93|163.2|160.8|0
1649437740000|2022-04-08 17:09:00|163.12|160.72|163|160.6|163.12|160.72|163|160.6|0
1649437750000|2022-04-08 17:09:10|163.04|160.64|163.04|160.64|163.12|160.72|163.04|160.64|0
1649437760000|2022-04-08 17:09:20|163.12|160.72|163.04|160.64|163.12|160.72|163.04|160.64|0
1649437770000|2022-04-08 17:09:30|162.96|160.56|162.88|160.48|162.96|160.56|162.88|160.48|0
1649437780000|2022-04-08 17:09:40|162.8|160.4|162.8|160.4|162.84|160.44|162.8|160.4|0
1649437790000|2022-04-08 17:09:50|162.88|160.48|162.88|160.48|162.92|160.52|162.8|160.4|0
1649437800000|2022-04-08 17:10:00|162.72|160.32|162.8|160.4|162.8|160.4|162.72|160.32|0
1649437810000|2022-04-08 17:10:10|162.72|160.32|162.84|160.44|162.84|160.44|162.72|160.32|0
1649437820000|2022-04-08 17:10:20|163|160.6|162.96|160.56|163.04|160.64|162.96|160.56|0
1649437830000|2022-04-08 17:10:30|163.04|160.64|163.04|160.64|163.04|160.64|163.04|160.64|0
1649437840000|2022-04-08 17:10:40|162.96|160.56|163.04|160.64|163.04|160.64|162.88|160.48|0
1649437850000|2022-04-08 17:10:50|163.12|160.72|163.2|160.8|163.2|160.8|163.12|160.72|0
1649437860000|2022-04-08 17:11:00|163.04|160.64|163.12|160.72|163.12|160.72|162.96|160.56|0
1649437870000|2022-04-08 17:11:10|163.2|160.8|163.2|160.8|163.28|160.88|163.2|160.8|0
1649437880000|2022-04-08 17:11:20|163.28|160.88|163.61|161.21|163.61|161.21|163.28|160.88|0
1649437890000|2022-04-08 17:11:30|163.69|161.29|163.61|161.21|163.69|161.29|163.61|161.21|0
1649437900000|2022-04-08 17:11:40|163.69|161.29|163.77|161.37|163.85|161.45|163.69|161.29|0
1649437910000|2022-04-08 17:11:50|163.93|161.53|163.93|161.53|163.93|161.53|163.85|161.45|0
1649437920000|2022-04-08 17:12:00|164.01|161.61|164.09|161.69|164.09|161.69|163.93|161.53|0
1649437930000|2022-04-08 17:12:10|163.93|161.53|163.93|161.53|164.01|161.61|163.89|161.49|0
1649437940000|2022-04-08 17:12:20|163.77|161.37|164.01|161.61|164.01|161.61|163.77|161.37|0
1649437960000|2022-04-08 17:12:40|163.93|161.53|163.93|161.53|164.01|161.61|163.85|161.45|0
1649437970000|2022-04-08 17:12:50|163.89|161.49|163.89|161.49|163.89|161.49|163.89|161.49|0
1649437980000|2022-04-08 17:13:00|164.09|161.69|164.09|161.69|164.13|161.73|164.09|161.69|0
1649437990000|2022-04-08 17:13:10|164.01|161.61|164.17|161.77|164.17|161.77|164.01|161.61|0
1649438000000|2022-04-08 17:13:20|164.09|161.69|164.41|162.01|164.41|162.01|164.09|161.69|0
1649438010000|2022-04-08 17:13:30|164.5|162.1|164.41|162.01|164.5|162.1|164.33|161.93|0
1649438020000|2022-04-08 17:13:40|164.5|162.1|164.33|161.93|164.5|162.1|164.33|161.93|0
1649438030000|2022-04-08 17:13:50|164.41|162.01|164.5|162.1|164.5|162.1|164.41|162.01|0
1649438040000|2022-04-08 17:14:00|164.41|162.01|164.41|162.01|164.5|162.1|164.41|162.01|0
1649438050000|2022-04-08 17:14:10|164.33|161.93|164.33|161.93|164.33|161.93|164.33|161.93|0
1649438060000|2022-04-08 17:14:20|164.29|161.89|164.25|161.85|164.29|161.89|164.25|161.85|0
1649438070000|2022-04-08 17:14:30|164.33|161.93|164.17|161.77|164.33|161.93|164.17|161.77|0
1649438080000|2022-04-08 17:14:40|164.25|161.85|164.41|162.01|164.5|162.1|164.25|161.85|0
1649438090000|2022-04-08 17:14:50|164.5|162.1|164.49|162.09|164.5|162.1|164.41|162.01|0
1649438100000|2022-04-08 17:15:00|164.41|162.01|164.49|162.09|164.54|162.14|164.41|162.01|0
1649438110000|2022-04-08 17:15:10|164.41|162.01|164.25|161.85|164.41|162.01|164.25|161.85|0
1649438120000|2022-04-08 17:15:20|164.33|161.93|164.49|162.09|164.49|162.09|164.33|161.93|0
1649438130000|2022-04-08 17:15:30|164.41|162.01|164.58|162.18|164.58|162.18|164.33|161.93|0
1649438140000|2022-04-08 17:15:40|164.66|162.26|164.66|162.26|164.66|162.26|164.58|162.18|0
1649438150000|2022-04-08 17:15:50|164.74|162.34|164.74|162.34|164.82|162.42|164.74|162.34|0
1649438160000|2022-04-08 17:16:00|164.82|162.42|164.82|162.42|164.82|162.42|164.82|162.42|0
1649438170000|2022-04-08 17:16:10|164.74|162.34|164.82|162.42|164.82|162.42|164.74|162.34|0
1649438180000|2022-04-08 17:16:20|164.74|162.34|164.66|162.26|164.74|162.34|164.66|162.26|0
1649438190000|2022-04-08 17:16:30|164.58|162.18|164.58|162.18|164.66|162.26|164.58|162.18|0
1649438200000|2022-04-08 17:16:40|164.66|162.26|164.82|162.42|164.82|162.42|164.66|162.26|0
1649438210000|2022-04-08 17:16:50|164.9|162.5|164.58|162.18|164.9|162.5|164.58|162.18|0
1649438220000|2022-04-08 17:17:00|164.66|162.26|164.66|162.26|164.66|162.26|164.58|162.18|0
1649438230000|2022-04-08 17:17:10|164.58|162.18|164.57|162.17|164.58|162.18|164.49|162.09|0
1649438240000|2022-04-08 17:17:20|164.66|162.26|164.57|162.17|164.66|162.26|164.57|162.17|0
1649438260000|2022-04-08 17:17:40|164.54|162.14|164.82|162.42|164.86|162.46|164.54|162.14|0
1649438270000|2022-04-08 17:17:50|164.66|162.26|164.66|162.26|164.66|162.26|164.57|162.17|0
1649438280000|2022-04-08 17:18:00|164.82|162.42|164.9|162.5|164.9|162.5|164.82|162.42|0
1649438290000|2022-04-08 17:18:10|164.74|162.34|164.82|162.42|164.82|162.42|164.74|162.34|0
1649438300000|2022-04-08 17:18:20|164.9|162.5|164.98|162.58|164.98|162.58|164.9|162.5|0
1649438310000|2022-04-08 17:18:30|164.9|162.5|164.98|162.58|164.98|162.58|164.9|162.5|0
1649438320000|2022-04-08 17:18:40|165.06|162.66|165.06|162.66|165.14|162.74|165.06|162.66|0
1649438330000|2022-04-08 17:18:50|165.14|162.74|165.06|162.66|165.14|162.74|165.06|162.66|0
1649438340000|2022-04-08 17:19:00|165.14|162.74|165.14|162.74|165.14|162.74|165.06|162.66|0
1649438350000|2022-04-08 17:19:10|165.06|162.66|164.82|162.42|165.06|162.66|164.82|162.42|0
1649438360000|2022-04-08 17:19:20|164.9|162.5|164.9|162.5|164.9|162.5|164.9|162.5|0
1649438370000|2022-04-08 17:19:30|164.78|162.38|164.65|162.25|164.78|162.38|164.65|162.25|0
1649438380000|2022-04-08 17:19:40|164.74|162.34|164.82|162.42|164.82|162.42|164.65|162.25|0
1649438390000|2022-04-08 17:19:50|164.74|162.34|164.98|162.58|164.98|162.58|164.74|162.34|0
1649438400000|2022-04-08 17:20:00|165.06|162.66|164.94|162.54|165.06|162.66|164.9|162.5|0
1649438410000|2022-04-08 17:20:10|164.9|162.5|164.9|162.5|164.9|162.5|164.74|162.34|0
1649438420000|2022-04-08 17:20:20|164.82|162.42|164.74|162.34|164.82|162.42|164.74|162.34|0
1649438430000|2022-04-08 17:20:30|164.65|162.25|164.41|162.01|164.65|162.25|164.41|162.01|0
1649438440000|2022-04-08 17:20:40|164.33|161.93|164.17|161.77|164.33|161.93|164.17|161.77|0
1649438450000|2022-04-08 17:20:50|164.25|161.85|164.17|161.77|164.25|161.85|164.17|161.77|0
1649438460000|2022-04-08 17:21:00|164.25|161.85|164.25|161.85|164.25|161.85|164.17|161.77|0
1649438470000|2022-04-08 17:21:10|164.17|161.77|164.17|161.77|164.25|161.85|164.09|161.69|0
1649438480000|2022-04-08 17:21:20|164.09|161.69|164.17|161.77|164.25|161.85|164.09|161.69|0
1649438490000|2022-04-08 17:21:30|164.09|161.69|164|161.6|164.09|161.69|164|161.6|0
1649438500000|2022-04-08 17:21:40|164.09|161.69|164|161.6|164.09|161.69|164|161.6|0
1649438510000|2022-04-08 17:21:50|164.09|161.69|164|161.6|164.09|161.69|164|161.6|0
1649438520000|2022-04-08 17:22:00|164.25|161.85|164.33|161.93|164.33|161.93|164.25|161.85|0
1649438530000|2022-04-08 17:22:10|164.09|161.69|163.92|161.52|164.09|161.69|163.92|161.52|0
1649438540000|2022-04-08 17:22:20|164.09|161.69|164.09|161.69|164.17|161.77|164.09|161.69|0
1649438560000|2022-04-08 17:22:40|164|161.6|164.08|161.68|164.08|161.68|163.92|161.52|0
1649438570000|2022-04-08 17:22:50|164|161.6|164.08|161.68|164.08|161.68|164|161.6|0
1649438580000|2022-04-08 17:23:00|164.17|161.77|164.25|161.85|164.41|162.01|164.17|161.77|0
1649438590000|2022-04-08 17:23:10|164.08|161.68|163.92|161.52|164.08|161.68|163.92|161.52|0
1649438600000|2022-04-08 17:23:20|163.96|161.56|164.17|161.77|164.17|161.77|163.96|161.56|0
1649438610000|2022-04-08 17:23:30|164.08|161.68|163.92|161.52|164.13|161.73|163.92|161.52|0
1649438630000|2022-04-08 17:23:50|164|161.6|164.25|161.85|164.25|161.85|164|161.6|0
1649438640000|2022-04-08 17:24:00|164.33|161.93|164.17|161.77|164.33|161.93|164.17|161.77|0
1649438650000|2022-04-08 17:24:10|164.25|161.85|164.17|161.77|164.25|161.85|164.17|161.77|0
1649438660000|2022-04-08 17:24:20|164.25|161.85|164.33|161.93|164.33|161.93|164.25|161.85|0
1649438670000|2022-04-08 17:24:30|164.49|162.09|164.57|162.17|164.57|162.17|164.45|162.05|0
1649438680000|2022-04-08 17:24:40|164.49|162.09|164.49|162.09|164.49|162.09|164.49|162.09|0
1649438690000|2022-04-08 17:24:50|164.33|161.93|164.33|161.93|164.33|161.93|164.33|161.93|0
1649438700000|2022-04-08 17:25:00|164.49|162.09|164.65|162.25|164.73|162.33|164.49|162.09|0
1649438710000|2022-04-08 17:25:10|164.53|162.13|164.73|162.33|164.73|162.33|164.53|162.13|0
1649438720000|2022-04-08 17:25:20|164.69|162.29|164.65|162.25|164.69|162.29|164.65|162.25|0
1649438730000|2022-04-08 17:25:30|164.81|162.41|164.98|162.58|165.06|162.66|164.81|162.41|0
1649438740000|2022-04-08 17:25:40|165.06|162.66|165.06|162.66|165.06|162.66|164.98|162.58|0
1649438750000|2022-04-08 17:25:50|164.98|162.58|164.81|162.41|164.98|162.58|164.81|162.41|0
1649438760000|2022-04-08 17:26:00|164.94|162.54|165.06|162.66|165.06|162.66|164.9|162.5|0
1649438770000|2022-04-08 17:26:10|165.22|162.82|165.22|162.82|165.22|162.82|165.22|162.82|0
1649438780000|2022-04-08 17:26:20|165.14|162.74|165.22|162.82|165.22|162.82|165.14|162.74|0
1649438790000|2022-04-08 17:26:30|165.3|162.9|165.14|162.74|165.3|162.9|165.14|162.74|0
1649438800000|2022-04-08 17:26:40|165.06|162.66|164.89|162.49|165.06|162.66|164.89|162.49|0
1649438810000|2022-04-08 17:26:50|164.98|162.58|165.14|162.74|165.22|162.82|164.98|162.58|0
1649438820000|2022-04-08 17:27:00|165.22|162.82|165.22|162.82|165.22|162.82|165.22|162.82|0
1649438830000|2022-04-08 17:27:10|165.26|162.86|165.22|162.82|165.26|162.86|165.22|162.82|0
1649438840000|2022-04-08 17:27:20|165.3|162.9|165.14|162.74|165.3|162.9|165.14|162.74|0
1649438850000|2022-04-08 17:27:30|165.06|162.66|164.98|162.58|165.06|162.66|164.98|162.58|0
1649438860000|2022-04-08 17:27:40|165.06|162.66|164.98|162.58|165.06|162.66|164.98|162.58|0
1649438870000|2022-04-08 17:27:50|165.06|162.66|165.02|162.62|165.06|162.66|164.98|162.58|0
1649438880000|2022-04-08 17:28:00|164.81|162.41|164.81|162.41|164.89|162.49|164.81|162.41|0
1649438890000|2022-04-08 17:28:10|164.65|162.25|164.89|162.49|164.89|162.49|164.65|162.25|0
1649438900000|2022-04-08 17:28:20|164.81|162.41|165.06|162.66|165.06|162.66|164.81|162.41|0
1649438910000|2022-04-08 17:28:30|165.02|162.62|165.06|162.66|165.14|162.74|164.98|162.58|0
1649438920000|2022-04-08 17:28:40|164.98|162.58|165.18|162.78|165.18|162.78|164.98|162.58|0
1649438930000|2022-04-08 17:28:50|165.14|162.74|165.06|162.66|165.14|162.74|165.06|162.66|0
1649438940000|2022-04-08 17:29:00|164.98|162.58|164.89|162.49|165.06|162.66|164.89|162.49|0
1649438950000|2022-04-08 17:29:10|164.81|162.41|164.73|162.33|164.81|162.41|164.73|162.33|0
1649438960000|2022-04-08 17:29:20|164.77|162.37|164.73|162.33|164.77|162.37|164.65|162.25|0
1649438970000|2022-04-08 17:29:30|164.65|162.25|164.81|162.41|164.89|162.49|164.65|162.25|0
1649438980000|2022-04-08 17:29:40|164.89|162.49|165.14|162.74|165.14|162.74|164.89|162.49|0
1649438990000|2022-04-08 17:29:50|165.1|162.7|165.22|162.82|165.22|162.82|165.06|162.66|0
1649439000000|2022-04-08 17:30:00|165.14|162.74|165.14|162.74|165.14|162.74|165.06|162.66|0
1649439010000|2022-04-08 17:30:10|165.06|162.66|165.06|162.66|165.06|162.66|165.06|162.66|0
1649439020000|2022-04-08 17:30:20|165.14|162.74|165.06|162.66|165.14|162.74|165.06|162.66|0
1649439030000|2022-04-08 17:30:30|165.14|162.74|165.14|162.74|165.22|162.82|165.14|162.74|0
1649439040000|2022-04-08 17:30:40|165.22|162.82|165.22|162.82|165.22|162.82|165.14|162.74|0
1649439050000|2022-04-08 17:30:50|165.14|162.74|165.22|162.82|165.22|162.82|165.14|162.74|0
1649439060000|2022-04-08 17:31:00|165.3|162.9|165.38|162.98|165.38|162.98|165.22|162.82|0
1649439070000|2022-04-08 17:31:10|165.46|163.06|165.38|162.98|165.46|163.06|165.38|162.98|0
1649439080000|2022-04-08 17:31:20|165.46|163.06|165.38|162.98|165.46|163.06|165.38|162.98|0
1649439090000|2022-04-08 17:31:30|165.3|162.9|165.06|162.66|165.3|162.9|165.06|162.66|0
1649439100000|2022-04-08 17:31:40|165.14|162.74|165.06|162.66|165.14|162.74|165.06|162.66|0
1649439110000|2022-04-08 17:31:50|165.18|162.78|165.14|162.74|165.18|162.78|165.14|162.74|0
1649439120000|2022-04-08 17:32:00|165.26|162.86|165.38|162.98|165.38|162.98|165.26|162.86|0
1649439130000|2022-04-08 17:32:10|165.46|163.06|165.71|163.31|165.79|163.39|165.46|163.06|0
1649439140000|2022-04-08 17:32:20|165.79|163.39|165.79|163.39|165.79|163.39|165.71|163.31|0
1649439150000|2022-04-08 17:32:30|165.71|163.31|165.63|163.23|165.71|163.31|165.63|163.23|0
1649439160000|2022-04-08 17:32:40|165.71|163.31|165.63|163.23|165.71|163.31|165.63|163.23|0
1649439170000|2022-04-08 17:32:50|165.67|163.27|165.71|163.31|165.71|163.31|165.67|163.27|0
1649439180000|2022-04-08 17:33:00|165.79|163.39|165.75|163.35|165.79|163.39|165.63|163.23|0
1649439190000|2022-04-08 17:33:10|165.71|163.31|165.63|163.23|165.71|163.31|165.59|163.19|0
1649439210000|2022-04-08 17:33:30|165.54|163.14|165.54|163.14|165.63|163.23|165.54|163.14|0
1649439220000|2022-04-08 17:33:40|165.62|163.22|165.62|163.22|165.67|163.27|165.62|163.22|0
1649439230000|2022-04-08 17:33:50|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649439240000|2022-04-08 17:34:00|165.54|163.14|165.62|163.22|165.62|163.22|165.54|163.14|0
1649439250000|2022-04-08 17:34:10|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649439260000|2022-04-08 17:34:20|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1649439280000|2022-04-08 17:34:40|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649439290000|2022-04-08 17:34:50|165.79|163.39|166.11|163.71|166.11|163.71|165.79|163.39|0
1649439300000|2022-04-08 17:35:00|166.2|163.8|166.2|163.8|166.2|163.8|166.2|163.8|0
1649439310000|2022-04-08 17:35:10|166.11|163.71|166.11|163.71|166.11|163.71|166.03|163.63|0
1649439320000|2022-04-08 17:35:20|166.2|163.8|166.2|163.8|166.2|163.8|166.11|163.71|0
1649439330000|2022-04-08 17:35:30|166.11|163.71|166.2|163.8|166.2|163.8|166.03|163.63|0
1649439350000|2022-04-08 17:35:50|166.11|163.71|166.03|163.63|166.11|163.71|166.03|163.63|0
1649439360000|2022-04-08 17:36:00|165.95|163.55|165.62|163.22|165.95|163.55|165.62|163.22|0
1649439370000|2022-04-08 17:36:10|165.79|163.39|165.71|163.31|165.79|163.39|165.71|163.31|0
1649439380000|2022-04-08 17:36:20|165.62|163.22|165.38|162.98|165.62|163.22|165.38|162.98|0
1649439390000|2022-04-08 17:36:30|165.3|162.9|165.3|162.9|165.3|162.9|165.22|162.82|0
1649439400000|2022-04-08 17:36:40|165.46|163.06|165.7|163.3|165.7|163.3|165.46|163.06|0
1649439410000|2022-04-08 17:36:50|165.95|163.55|165.95|163.55|165.95|163.55|165.95|163.55|0
1649439420000|2022-04-08 17:37:00|165.87|163.47|166.03|163.63|166.03|163.63|165.87|163.47|0
1649439430000|2022-04-08 17:37:10|165.95|163.55|165.95|163.55|166.03|163.63|165.87|163.47|0
1649439440000|2022-04-08 17:37:20|165.87|163.47|166.03|163.63|166.03|163.63|165.87|163.47|0
1649439450000|2022-04-08 17:37:30|165.95|163.55|165.95|163.55|166.03|163.63|165.95|163.55|0
1649439460000|2022-04-08 17:37:40|165.87|163.47|165.62|163.22|165.87|163.47|165.62|163.22|0
1649439470000|2022-04-08 17:37:50|165.7|163.3|165.54|163.14|165.7|163.3|165.54|163.14|0
1649439480000|2022-04-08 17:38:00|165.5|163.1|165.54|163.14|165.7|163.3|165.46|163.06|0
1649439490000|2022-04-08 17:38:10|165.62|163.22|165.54|163.14|165.7|163.3|165.54|163.14|0
1649439500000|2022-04-08 17:38:20|165.62|163.22|165.62|163.22|165.62|163.22|165.54|163.14|0
1649439510000|2022-04-08 17:38:30|165.54|163.14|165.62|163.22|165.62|163.22|165.54|163.14|0
1649439520000|2022-04-08 17:38:40|165.54|163.14|165.87|163.47|165.87|163.47|165.54|163.14|0
1649439530000|2022-04-08 17:38:50|165.95|163.55|165.79|163.39|165.95|163.55|165.7|163.3|0
1649439540000|2022-04-08 17:39:00|165.7|163.3|165.79|163.39|165.91|163.51|165.7|163.3|0
1649439550000|2022-04-08 17:39:10|165.87|163.47|165.79|163.39|165.87|163.47|165.79|163.39|0
1649439560000|2022-04-08 17:39:20|165.87|163.47|165.79|163.39|165.91|163.51|165.79|163.39|0
1649439570000|2022-04-08 17:39:30|165.7|163.3|165.62|163.22|165.7|163.3|165.62|163.22|0
1649439580000|2022-04-08 17:39:40|165.7|163.3|165.87|163.47|165.95|163.55|165.7|163.3|0
1649439590000|2022-04-08 17:39:50|165.91|163.51|165.87|163.47|165.95|163.55|165.87|163.47|0
1649439600000|2022-04-08 17:40:00|165.95|163.55|165.95|163.55|165.95|163.55|165.87|163.47|0
1649439610000|2022-04-08 17:40:10|165.87|163.47|165.95|163.55|165.95|163.55|165.87|163.47|0
1649439620000|2022-04-08 17:40:20|166.03|163.63|165.99|163.59|166.03|163.63|165.95|163.55|0
1649439630000|2022-04-08 17:40:30|166.03|163.63|165.78|163.38|166.11|163.71|165.78|163.38|0
1649439640000|2022-04-08 17:40:40|165.62|163.22|165.62|163.22|165.7|163.3|165.62|163.22|0
1649439650000|2022-04-08 17:40:50|165.54|163.14|165.7|163.3|165.7|163.3|165.54|163.14|0
1649439660000|2022-04-08 17:41:00|165.83|163.43|165.95|163.55|165.95|163.55|165.78|163.38|0
1649439670000|2022-04-08 17:41:10|166.03|163.63|166.11|163.71|166.11|163.71|166.03|163.63|0
1649439680000|2022-04-08 17:41:20|166.03|163.63|165.87|163.47|166.03|163.63|165.87|163.47|0
1649439690000|2022-04-08 17:41:30|166.03|163.63|166.03|163.63|166.11|163.71|166.03|163.63|0
1649439700000|2022-04-08 17:41:40|165.87|163.47|165.95|163.55|165.95|163.55|165.87|163.47|0
1649439710000|2022-04-08 17:41:50|165.87|163.47|165.87|163.47|165.95|163.55|165.87|163.47|0
1649439720000|2022-04-08 17:42:00|165.95|163.55|165.87|163.47|165.95|163.55|165.87|163.47|0
1649439730000|2022-04-08 17:42:10|165.91|163.51|165.99|163.59|165.99|163.59|165.87|163.47|0
1649439740000|2022-04-08 17:42:20|165.95|163.55|166.19|163.79|166.19|163.79|165.95|163.55|0
1649439750000|2022-04-08 17:42:30|166.11|163.71|166.11|163.71|166.19|163.79|166.11|163.71|0
1649439760000|2022-04-08 17:42:40|166.15|163.75|166.11|163.71|166.19|163.79|166.11|163.71|0
1649439770000|2022-04-08 17:42:50|165.95|163.55|165.95|163.55|165.95|163.55|165.95|163.55|0
1649439780000|2022-04-08 17:43:00|166.03|163.63|166.6|164.2|166.6|164.2|166.03|163.63|0
1649439790000|2022-04-08 17:43:10|166.36|163.96|166.03|163.63|166.36|163.96|166.03|163.63|0
1649439800000|2022-04-08 17:43:20|166.11|163.71|166.03|163.63|166.19|163.79|166.03|163.63|0
1649439810000|2022-04-08 17:43:30|165.95|163.55|165.78|163.38|165.95|163.55|165.78|163.38|0
1649439820000|2022-04-08 17:43:40|165.7|163.3|165.62|163.22|165.7|163.3|165.62|163.22|0
1649439830000|2022-04-08 17:43:50|165.54|163.14|165.62|163.22|165.62|163.22|165.54|163.14|0
1649439840000|2022-04-08 17:44:00|165.54|163.14|165.54|163.14|165.54|163.14|165.54|163.14|0
1649439850000|2022-04-08 17:44:10|165.62|163.22|165.62|163.22|165.62|163.22|165.58|163.18|0
1649439860000|2022-04-08 17:44:20|165.7|163.3|165.78|163.38|165.78|163.38|165.7|163.3|0
1649439870000|2022-04-08 17:44:30|165.86|163.46|165.78|163.38|165.86|163.46|165.78|163.38|0
1649439880000|2022-04-08 17:44:40|165.7|163.3|165.86|163.46|165.95|163.55|165.7|163.3|0
1649439890000|2022-04-08 17:44:50|165.78|163.38|165.78|163.38|165.78|163.38|165.78|163.38|0
1649439900000|2022-04-08 17:45:00|165.86|163.46|166.35|163.95|166.35|163.95|165.86|163.46|0
1649439910000|2022-04-08 17:45:10|166.27|163.87|166.6|164.2|166.6|164.2|166.27|163.87|0
1649439920000|2022-04-08 17:45:20|166.52|164.12|166.52|164.12|166.52|164.12|166.52|164.12|0
1649439930000|2022-04-08 17:45:30|166.6|164.2|166.52|164.12|166.6|164.2|166.52|164.12|0
1649439940000|2022-04-08 17:45:40|166.35|163.95|166.11|163.71|166.35|163.95|166.03|163.63|0
1649439950000|2022-04-08 17:45:50|166.03|163.63|166.19|163.79|166.19|163.79|166.03|163.63|0
1649439960000|2022-04-08 17:46:00|166.35|163.95|166.6|164.2|166.6|164.2|166.35|163.95|0
1649439970000|2022-04-08 17:46:10|166.52|164.12|166.85|164.45|166.85|164.45|166.52|164.12|0
1649439980000|2022-04-08 17:46:20|166.93|164.53|166.93|164.53|167.01|164.61|166.93|164.53|0
1649439990000|2022-04-08 17:46:30|166.85|164.45|166.68|164.28|166.85|164.45|166.68|164.28|0
1649440000000|2022-04-08 17:46:40|166.6|164.2|166.68|164.28|166.68|164.28|166.6|164.2|0
1649440010000|2022-04-08 17:46:50|166.72|164.32|166.76|164.36|166.76|164.36|166.68|164.28|0
1649440020000|2022-04-08 17:47:00|166.68|164.28|166.85|164.45|166.85|164.45|166.68|164.28|0
1649440030000|2022-04-08 17:47:10|166.76|164.36|166.93|164.53|166.93|164.53|166.68|164.28|0
1649440040000|2022-04-08 17:47:20|166.85|164.45|166.76|164.36|166.85|164.45|166.76|164.36|0
1649440050000|2022-04-08 17:47:30|166.93|164.53|166.85|164.45|166.93|164.53|166.76|164.36|0
1649440060000|2022-04-08 17:47:40|166.76|164.36|166.85|164.45|166.85|164.45|166.76|164.36|0
1649440070000|2022-04-08 17:47:50|166.76|164.36|166.68|164.28|166.85|164.45|166.68|164.28|0
1649440080000|2022-04-08 17:48:00|166.76|164.36|166.76|164.36|166.76|164.36|166.68|164.28|0
1649440090000|2022-04-08 17:48:10|166.72|164.32|166.85|164.45|166.85|164.45|166.6|164.2|0
1649440100000|2022-04-08 17:48:20|167.09|164.69|166.93|164.53|167.09|164.69|166.93|164.53|0
1649440110000|2022-04-08 17:48:30|167.01|164.61|166.93|164.53|167.01|164.61|166.93|164.53|0
1649440120000|2022-04-08 17:48:40|167.01|164.61|166.93|164.53|167.01|164.61|166.93|164.53|0
1649440130000|2022-04-08 17:48:50|167.01|164.61|167.01|164.61|167.01|164.61|167.01|164.61|0
1649440140000|2022-04-08 17:49:00|166.93|164.53|166.68|164.28|166.93|164.53|166.68|164.28|0
1649440150000|2022-04-08 17:49:10|166.6|164.2|166.6|164.2|166.6|164.2|166.52|164.12|0
1649440160000|2022-04-08 17:49:20|166.52|164.12|166.68|164.28|166.68|164.28|166.52|164.12|0
1649440170000|2022-04-08 17:49:30|166.6|164.2|166.52|164.12|166.6|164.2|166.52|164.12|0
1649440180000|2022-04-08 17:49:40|166.6|164.2|166.68|164.28|166.76|164.36|166.6|164.2|0
1649440190000|2022-04-08 17:49:50|166.72|164.32|166.93|164.53|166.93|164.53|166.72|164.32|0
1649440200000|2022-04-08 17:50:00|167.01|164.61|167.17|164.77|167.17|164.77|167.01|164.61|0
1649440210000|2022-04-08 17:50:10|167.09|164.69|167.09|164.69|167.17|164.77|167.09|164.69|0
1649440220000|2022-04-08 17:50:20|167.17|164.77|167.09|164.69|167.17|164.77|167.01|164.61|0
1649440230000|2022-04-08 17:50:30|167.13|164.73|167.13|164.73|167.17|164.77|167.09|164.69|0
1649440240000|2022-04-08 17:50:40|167.17|164.77|167.01|164.61|167.17|164.77|167.01|164.61|0
1649440250000|2022-04-08 17:50:50|166.93|164.53|167.01|164.61|167.01|164.61|166.93|164.53|0
1649440260000|2022-04-08 17:51:00|167.09|164.69|167.17|164.77|167.17|164.77|167.01|164.61|0
1649440270000|2022-04-08 17:51:10|167.09|164.69|167.01|164.61|167.09|164.69|167.01|164.61|0
1649440280000|2022-04-08 17:51:20|166.84|164.44|166.76|164.36|166.84|164.44|166.76|164.36|0
1649440290000|2022-04-08 17:51:30|166.68|164.28|166.52|164.12|166.68|164.28|166.52|164.12|0
1649440300000|2022-04-08 17:51:40|166.6|164.2|166.6|164.2|166.6|164.2|166.52|164.12|0
1649440310000|2022-04-08 17:51:50|166.52|164.12|166.43|164.03|166.52|164.12|166.43|164.03|0
1649440320000|2022-04-08 17:52:00|166.68|164.28|166.35|163.95|166.76|164.36|166.35|163.95|0
1649440330000|2022-04-08 17:52:10|166.27|163.87|166.11|163.71|166.27|163.87|166.02|163.62|0
1649440340000|2022-04-08 17:52:20|166.02|163.62|166.19|163.79|166.19|163.79|166.02|163.62|0
1649440350000|2022-04-08 17:52:30|166.35|163.95|166.27|163.87|166.35|163.95|166.27|163.87|0
1649440360000|2022-04-08 17:52:40|166.35|163.95|166.19|163.79|166.35|163.95|166.19|163.79|0
1649440370000|2022-04-08 17:52:50|166.27|163.87|166.35|163.95|166.35|163.95|166.27|163.87|0
1649440380000|2022-04-08 17:53:00|166.19|163.79|166.1|163.7|166.27|163.87|166.1|163.7|0
1649440390000|2022-04-08 17:53:10|166.19|163.79|166.27|163.87|166.27|163.87|166.19|163.79|0
1649440400000|2022-04-08 17:53:20|166.19|163.79|166.27|163.87|166.27|163.87|166.19|163.79|0
1649440410000|2022-04-08 17:53:30|166.35|163.95|166.27|163.87|166.35|163.95|166.27|163.87|0
1649440420000|2022-04-08 17:53:40|166.15|163.75|166.19|163.79|166.19|163.79|166.1|163.7|0
1649440430000|2022-04-08 17:53:50|166.1|163.7|166.1|163.7|166.19|163.79|166.1|163.7|0
1649440440000|2022-04-08 17:54:00|166.27|163.87|166.27|163.87|166.27|163.87|166.1|163.7|0
1649440450000|2022-04-08 17:54:10|166.19|163.79|166.1|163.7|166.19|163.79|165.94|163.54|0
1649440470000|2022-04-08 17:54:30|166.19|163.79|166.1|163.7|166.19|163.79|166.02|163.62|0
1649440480000|2022-04-08 17:54:40|166.19|163.79|166.23|163.83|166.23|163.83|166.19|163.79|0
1649440490000|2022-04-08 17:54:50|166.27|163.87|166.43|164.03|166.43|164.03|166.27|163.87|0
1649440500000|2022-04-08 17:55:00|166.51|164.11|166.6|164.2|166.68|164.28|166.51|164.11|0
1649440510000|2022-04-08 17:55:10|166.68|164.28|166.68|164.28|166.76|164.36|166.6|164.2|0
1649440520000|2022-04-08 17:55:20|166.6|164.2|166.6|164.2|166.68|164.28|166.6|164.2|0
1649440530000|2022-04-08 17:55:30|166.43|164.03|166.43|164.03|166.47|164.07|166.43|164.03|0
1649440540000|2022-04-08 17:55:40|166.35|163.95|166.23|163.83|166.35|163.95|166.23|163.83|0
1649440550000|2022-04-08 17:55:50|166.19|163.79|166.43|164.03|166.43|164.03|166.19|163.79|0
1649440560000|2022-04-08 17:56:00|166.51|164.11|166.35|163.95|166.51|164.11|166.35|163.95|0
1649440570000|2022-04-08 17:56:10|166.43|164.03|166.59|164.19|166.59|164.19|166.43|164.03|0
1649440580000|2022-04-08 17:56:20|166.51|164.11|166.59|164.19|166.68|164.28|166.51|164.11|0
1649440590000|2022-04-08 17:56:30|166.51|164.11|166.51|164.11|166.51|164.11|166.43|164.03|0
1649440600000|2022-04-08 17:56:40|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1649440610000|2022-04-08 17:56:50|166.35|163.95|166.35|163.95|166.35|163.95|166.35|163.95|0
1649440620000|2022-04-08 17:57:00|166.39|163.99|166.18|163.78|166.39|163.99|166.18|163.78|0
1649440630000|2022-04-08 17:57:10|166.35|163.95|166.35|163.95|166.35|163.95|166.35|163.95|0
1649440640000|2022-04-08 17:57:20|166.27|163.87|166.47|164.07|166.51|164.11|166.27|163.87|0
1649440650000|2022-04-08 17:57:30|166.51|164.11|166.35|163.95|166.51|164.11|166.35|163.95|0
1649440660000|2022-04-08 17:57:40|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1649440670000|2022-04-08 17:57:50|166.51|164.11|166.35|163.95|166.51|164.11|166.35|163.95|0
1649440680000|2022-04-08 17:58:00|166.43|164.03|166.68|164.28|166.72|164.32|166.43|164.03|0
1649440690000|2022-04-08 17:58:10|166.64|164.24|166.59|164.19|166.68|164.28|166.59|164.19|0
1649440700000|2022-04-08 17:58:20|166.51|164.11|166.43|164.03|166.51|164.11|166.43|164.03|0
1649440710000|2022-04-08 17:58:30|166.51|164.11|166.55|164.15|166.59|164.19|166.51|164.11|0
1649440720000|2022-04-08 17:58:40|166.43|164.03|166.35|163.95|166.43|164.03|166.35|163.95|0
1649440730000|2022-04-08 17:58:50|166.43|164.03|166.43|164.03|166.43|164.03|166.35|163.95|0
1649440740000|2022-04-08 17:59:00|166.35|163.95|166.18|163.78|166.35|163.95|166.18|163.78|0
1649440750000|2022-04-08 17:59:10|166.27|163.87|166.18|163.78|166.35|163.95|166.18|163.78|0
1649440760000|2022-04-08 17:59:20|166.27|163.87|166.35|163.95|166.35|163.95|166.27|163.87|0
1649440770000|2022-04-08 17:59:30|166.27|163.87|166.27|163.87|166.35|163.95|166.27|163.87|0
1649440780000|2022-04-08 17:59:40|166.18|163.78|166.18|163.78|166.18|163.78|166.1|163.7|0
1649440790000|2022-04-08 17:59:50|166.1|163.7|166.18|163.78|166.18|163.78|166.1|163.7|0
1649440800000|2022-04-08 18:00:00|166.35|163.95|166.59|164.19|166.59|164.19|166.35|163.95|0
1649440810000|2022-04-08 18:00:10|166.64|164.24|166.84|164.44|166.84|164.44|166.64|164.24|0
1649440820000|2022-04-08 18:00:20|166.92|164.52|166.8|164.4|166.92|164.52|166.76|164.36|0
1649440830000|2022-04-08 18:00:30|166.51|164.11|166.51|164.11|166.59|164.19|166.51|164.11|0
1649440840000|2022-04-08 18:00:40|166.18|163.78|166.14|163.74|166.18|163.78|166.1|163.7|0
1649440850000|2022-04-08 18:00:50|166.1|163.7|166.02|163.62|166.1|163.7|166.02|163.62|0
1649440860000|2022-04-08 18:01:00|165.77|163.37|165.61|163.21|165.77|163.37|165.61|163.21|0
1649440870000|2022-04-08 18:01:10|165.69|163.29|165.77|163.37|165.77|163.37|165.69|163.29|0
1649440880000|2022-04-08 18:01:20|165.85|163.45|165.85|163.45|165.94|163.54|165.85|163.45|0
1649440890000|2022-04-08 18:01:30|165.77|163.37|165.69|163.29|165.77|163.37|165.61|163.21|0
1649440900000|2022-04-08 18:01:40|165.77|163.37|165.77|163.37|165.77|163.37|165.69|163.29|0
1649440910000|2022-04-08 18:01:50|165.9|163.5|165.94|163.54|165.94|163.54|165.9|163.5|0
1649440920000|2022-04-08 18:02:00|166.18|163.78|166.59|164.19|166.59|164.19|166.18|163.78|0
1649440930000|2022-04-08 18:02:10|166.51|164.11|166.59|164.19|166.59|164.19|166.51|164.11|0
1649440940000|2022-04-08 18:02:20|166.51|164.11|166.43|164.03|166.51|164.11|166.43|164.03|0
1649440950000|2022-04-08 18:02:30|166.76|164.36|167.25|164.85|167.25|164.85|166.76|164.36|0
1649440960000|2022-04-08 18:02:40|167.33|164.93|167.17|164.77|167.33|164.93|167.17|164.77|0
1649440970000|2022-04-08 18:02:50|167.08|164.68|167.25|164.85|167.25|164.85|167.08|164.68|0
1649440980000|2022-04-08 18:03:00|167.08|164.68|166.92|164.52|167.08|164.68|166.84|164.44|0
1649440990000|2022-04-08 18:03:10|167.13|164.73|166.96|164.56|167.17|164.77|166.96|164.56|0
1649441000000|2022-04-08 18:03:20|167|164.6|166.84|164.44|167.08|164.68|166.84|164.44|0
1649441010000|2022-04-08 18:03:30|166.67|164.27|166.67|164.27|166.67|164.27|166.67|164.27|0
1649441020000|2022-04-08 18:03:40|166.59|164.19|166.55|164.15|166.59|164.19|166.55|164.15|0
1649441030000|2022-04-08 18:03:50|166.59|164.19|166.59|164.19|166.59|164.19|166.43|164.03|0
1649441040000|2022-04-08 18:04:00|166.67|164.27|167|164.6|167|164.6|166.67|164.27|0
1649441050000|2022-04-08 18:04:10|167.17|164.77|167.17|164.77|167.17|164.77|167.17|164.77|0
1649441060000|2022-04-08 18:04:20|167.08|164.68|166.92|164.52|167.17|164.77|166.92|164.52|0
1649441070000|2022-04-08 18:04:30|167|164.6|166.96|164.56|167|164.6|166.96|164.56|0
1649441080000|2022-04-08 18:04:40|167.08|164.68|166.92|164.52|167.08|164.68|166.92|164.52|0
1649441090000|2022-04-08 18:04:50|167|164.6|167.08|164.68|167.08|164.68|167|164.6|0
1649441100000|2022-04-08 18:05:00|167|164.6|167.17|164.77|167.25|164.85|167|164.6|0
1649441110000|2022-04-08 18:05:10|167.25|164.85|167.25|164.85|167.33|164.93|167.25|164.85|0
1649441120000|2022-04-08 18:05:20|167.33|164.93|167.33|164.93|167.33|164.93|167.25|164.85|0
1649441130000|2022-04-08 18:05:30|167.25|164.85|167.25|164.85|167.25|164.85|167.25|164.85|0
1649441140000|2022-04-08 18:05:40|167.33|164.93|167.16|164.76|167.33|164.93|167.16|164.76|0
1649441150000|2022-04-08 18:05:50|167.08|164.68|167.08|164.68|167.08|164.68|167.08|164.68|0
1649441160000|2022-04-08 18:06:00|167.16|164.76|167|164.6|167.16|164.76|167|164.6|0
1649441170000|2022-04-08 18:06:10|166.92|164.52|167.08|164.68|167.08|164.68|166.92|164.52|0
1649441180000|2022-04-08 18:06:20|167.25|164.85|167.33|164.93|167.33|164.93|167.25|164.85|0
1649441190000|2022-04-08 18:06:30|167.25|164.85|167.16|164.76|167.25|164.85|167.16|164.76|0
1649441200000|2022-04-08 18:06:40|167.08|164.68|166.92|164.52|167.08|164.68|166.92|164.52|0
1649441210000|2022-04-08 18:06:50|166.84|164.44|166.92|164.52|167|164.6|166.84|164.44|0
1649441220000|2022-04-08 18:07:00|167|164.6|166.84|164.44|167|164.6|166.84|164.44|0
1649441230000|2022-04-08 18:07:10|166.75|164.35|166.67|164.27|166.75|164.35|166.67|164.27|0
1649441240000|2022-04-08 18:07:20|166.59|164.19|166.42|164.02|166.59|164.19|166.42|164.02|0
1649441250000|2022-04-08 18:07:30|166.34|163.94|166.51|164.11|166.51|164.11|166.34|163.94|0
1649441260000|2022-04-08 18:07:40|166.42|164.02|166.34|163.94|166.42|164.02|166.34|163.94|0
1649441270000|2022-04-08 18:07:50|166.18|163.78|166.18|163.78|166.22|163.82|166.18|163.78|0
1649441280000|2022-04-08 18:08:00|166.34|163.94|166.34|163.94|166.42|164.02|166.34|163.94|0
1649441290000|2022-04-08 18:08:10|166.26|163.86|166.18|163.78|166.26|163.86|166.18|163.78|0
1649441300000|2022-04-08 18:08:20|166.26|163.86|166.18|163.78|166.26|163.86|166.18|163.78|0
1649441310000|2022-04-08 18:08:30|166.1|163.7|166.01|163.61|166.1|163.7|165.93|163.53|0
1649441320000|2022-04-08 18:08:40|166.1|163.7|166.1|163.7|166.1|163.7|166.1|163.7|0
1649441330000|2022-04-08 18:08:50|166.18|163.78|166.18|163.78|166.18|163.78|166.14|163.74|0
1649441340000|2022-04-08 18:09:00|166.1|163.7|165.93|163.53|166.1|163.7|165.93|163.53|0
1649441350000|2022-04-08 18:09:10|165.97|163.57|166.1|163.7|166.14|163.74|165.97|163.57|0
1649441360000|2022-04-08 18:09:20|165.93|163.53|165.93|163.53|166.01|163.61|165.93|163.53|0
1649441370000|2022-04-08 18:09:30|166.01|163.61|166.1|163.7|166.18|163.78|166.01|163.61|0
1649441380000|2022-04-08 18:09:40|166.18|163.78|166.1|163.7|166.18|163.78|166.1|163.7|0
1649441390000|2022-04-08 18:09:50|166.06|163.66|166.01|163.61|166.1|163.7|166.01|163.61|0
1649441400000|2022-04-08 18:10:00|165.93|163.53|165.85|163.45|165.93|163.53|165.85|163.45|0
1649441410000|2022-04-08 18:10:10|165.69|163.29|165.77|163.37|165.77|163.37|165.6|163.2|0
1649441420000|2022-04-08 18:10:20|165.73|163.33|165.85|163.45|165.85|163.45|165.73|163.33|0
1649441430000|2022-04-08 18:10:30|165.69|163.29|165.77|163.37|165.85|163.45|165.69|163.29|0
1649441440000|2022-04-08 18:10:40|165.85|163.45|165.93|163.53|166.01|163.61|165.85|163.45|0
1649441450000|2022-04-08 18:10:50|165.89|163.49|165.69|163.29|165.89|163.49|165.69|163.29|0
1649441460000|2022-04-08 18:11:00|165.6|163.2|165.52|163.12|165.69|163.29|165.52|163.12|0
1649441470000|2022-04-08 18:11:10|165.44|163.04|165.44|163.04|165.52|163.12|165.44|163.04|0
1649441480000|2022-04-08 18:11:20|165.48|163.08|165.44|163.04|165.48|163.08|165.28|162.88|0
1649441490000|2022-04-08 18:11:30|165.36|162.96|165.44|163.04|165.52|163.12|165.36|162.96|0
1649441500000|2022-04-08 18:11:40|165.6|163.2|165.6|163.2|165.6|163.2|165.44|163.04|0
1649441510000|2022-04-08 18:11:50|165.69|163.29|165.52|163.12|165.69|163.29|165.44|163.04|0
1649441520000|2022-04-08 18:12:00|165.44|163.04|165.52|163.12|165.52|163.12|165.44|163.04|0
1649441530000|2022-04-08 18:12:10|165.6|163.2|166.01|163.61|166.01|163.61|165.6|163.2|0
1649441540000|2022-04-08 18:12:20|165.93|163.53|165.69|163.29|165.93|163.53|165.69|163.29|0
1649441550000|2022-04-08 18:12:30|165.6|163.2|165.6|163.2|165.6|163.2|165.52|163.12|0
1649441560000|2022-04-08 18:12:40|165.52|163.12|165.52|163.12|165.52|163.12|165.52|163.12|0
1649441570000|2022-04-08 18:12:50|165.44|163.04|165.28|162.88|165.44|163.04|165.28|162.88|0
1649441580000|2022-04-08 18:13:00|165.2|162.8|165.36|162.96|165.36|162.96|165.2|162.8|0
1649441590000|2022-04-08 18:13:10|165.44|163.04|165.36|162.96|165.44|163.04|165.36|162.96|0
1649441600000|2022-04-08 18:13:20|165.28|162.88|165.44|163.04|165.44|163.04|165.28|162.88|0
1649441610000|2022-04-08 18:13:30|165.52|163.12|165.65|163.25|165.65|163.25|165.52|163.12|0
1649441620000|2022-04-08 18:13:40|165.6|163.2|165.68|163.28|165.68|163.28|165.6|163.2|0
1649441630000|2022-04-08 18:13:50|165.81|163.41|165.85|163.45|165.85|163.45|165.81|163.41|0
1649441640000|2022-04-08 18:14:00|165.77|163.37|165.6|163.2|165.77|163.37|165.6|163.2|0
1649441650000|2022-04-08 18:14:10|165.36|162.96|165.44|163.04|165.44|163.04|165.36|162.96|0
1649441660000|2022-04-08 18:14:20|165.52|163.12|165.65|163.25|165.65|163.25|165.52|163.12|0
1649441670000|2022-04-08 18:14:30|165.68|163.28|165.68|163.28|165.68|163.28|165.6|163.2|0
1649441680000|2022-04-08 18:14:40|165.52|163.12|165.19|162.79|165.52|163.12|165.19|162.79|0
1649441690000|2022-04-08 18:14:50|165.28|162.88|165.28|162.88|165.36|162.96|165.28|162.88|0
1649441700000|2022-04-08 18:15:00|165.19|162.79|165.28|162.88|165.28|162.88|165.19|162.79|0
1649441720000|2022-04-08 18:15:20|165.36|162.96|165.28|162.88|165.36|162.96|165.19|162.79|0
1649441730000|2022-04-08 18:15:30|165.36|162.96|165.4|163|165.44|163.04|165.28|162.88|0
1649441740000|2022-04-08 18:15:40|165.44|163.04|165.6|163.2|165.6|163.2|165.44|163.04|0
1649441750000|2022-04-08 18:15:50|165.52|163.12|165.6|163.2|165.6|163.2|165.52|163.12|0
1649441760000|2022-04-08 18:16:00|165.64|163.24|165.85|163.45|165.85|163.45|165.64|163.24|0
1649441770000|2022-04-08 18:16:10|165.93|163.53|165.76|163.36|165.93|163.53|165.76|163.36|0
1649441780000|2022-04-08 18:16:20|165.6|163.2|165.6|163.2|165.76|163.36|165.6|163.2|0
1649441790000|2022-04-08 18:16:30|165.56|163.16|165.48|163.08|165.56|163.16|165.48|163.08|0
1649441800000|2022-04-08 18:16:40|165.44|163.04|165.44|163.04|165.48|163.08|165.36|162.96|0
1649441810000|2022-04-08 18:16:50|165.52|163.12|165.6|163.2|165.6|163.2|165.52|163.12|0
1649441820000|2022-04-08 18:17:00|165.76|163.36|165.76|163.36|165.76|163.36|165.68|163.28|0
1649441830000|2022-04-08 18:17:10|165.85|163.45|165.85|163.45|165.85|163.45|165.76|163.36|0
1649441840000|2022-04-08 18:17:20|165.76|163.36|165.85|163.45|165.85|163.45|165.76|163.36|0
1649441850000|2022-04-08 18:17:30|165.93|163.53|165.93|163.53|165.93|163.53|165.85|163.45|0
1649441860000|2022-04-08 18:17:40|165.85|163.45|165.76|163.36|165.85|163.45|165.76|163.36|0
1649441870000|2022-04-08 18:17:50|165.81|163.41|165.89|163.49|165.89|163.49|165.81|163.41|0
1649441880000|2022-04-08 18:18:00|165.85|163.45|165.85|163.45|165.85|163.45|165.68|163.28|0
1649441890000|2022-04-08 18:18:10|165.93|163.53|165.93|163.53|165.93|163.53|165.89|163.49|0
1649441900000|2022-04-08 18:18:20|165.89|163.49|165.93|163.53|165.93|163.53|165.89|163.49|0
1649441920000|2022-04-08 18:18:40|165.97|163.57|166.42|164.02|166.42|164.02|165.97|163.57|0
1649441930000|2022-04-08 18:18:50|166.25|163.85|166.17|163.77|166.25|163.85|166.17|163.77|0
1649441940000|2022-04-08 18:19:00|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1649441950000|2022-04-08 18:19:10|166.17|163.77|166.34|163.94|166.34|163.94|166.17|163.77|0
1649441960000|2022-04-08 18:19:20|166.25|163.85|166.34|163.94|166.34|163.94|166.25|163.85|0
1649441970000|2022-04-08 18:19:30|166.25|163.85|166.09|163.69|166.25|163.85|166.01|163.61|0
1649441980000|2022-04-08 18:19:40|166.25|163.85|166.09|163.69|166.25|163.85|166.09|163.69|0
1649441990000|2022-04-08 18:19:50|166.01|163.61|166.09|163.69|166.17|163.77|166.01|163.61|0
1649442000000|2022-04-08 18:20:00|166.17|163.77|166.01|163.61|166.17|163.77|166.01|163.61|0
1649442010000|2022-04-08 18:20:10|166.09|163.69|166.09|163.69|166.09|163.69|166.01|163.61|0
1649442020000|2022-04-08 18:20:20|166.01|163.61|165.76|163.36|166.01|163.61|165.76|163.36|0
1649442030000|2022-04-08 18:20:30|165.68|163.28|165.6|163.2|165.76|163.36|165.6|163.2|0
1649442040000|2022-04-08 18:20:40|165.52|163.12|165.35|162.95|165.52|163.12|165.35|162.95|0
1649442050000|2022-04-08 18:20:50|165.27|162.87|165.27|162.87|165.27|162.87|165.27|162.87|0
1649442060000|2022-04-08 18:21:00|165.19|162.79|165.15|162.75|165.19|162.79|165.15|162.75|0
1649442070000|2022-04-08 18:21:10|164.87|162.47|164.87|162.47|164.95|162.55|164.78|162.38|0
1649442080000|2022-04-08 18:21:20|164.78|162.38|164.95|162.55|164.95|162.55|164.78|162.38|0
1649442090000|2022-04-08 18:21:30|165.03|162.63|165.27|162.87|165.27|162.87|165.03|162.63|0
1649442100000|2022-04-08 18:21:40|165.19|162.79|165.27|162.87|165.31|162.91|165.19|162.79|0
1649442110000|2022-04-08 18:21:50|165.19|162.79|165.11|162.71|165.19|162.79|165.11|162.71|0
1649442120000|2022-04-08 18:22:00|165.19|162.79|165.11|162.71|165.27|162.87|165.11|162.71|0
1649442130000|2022-04-08 18:22:10|164.95|162.55|164.86|162.46|164.95|162.55|164.86|162.46|0
1649442140000|2022-04-08 18:22:20|165.19|162.79|165.27|162.87|165.27|162.87|165.11|162.71|0
1649442150000|2022-04-08 18:22:30|165.19|162.79|165.35|162.95|165.35|162.95|165.11|162.71|0
1649442160000|2022-04-08 18:22:40|165.31|162.91|165.35|162.95|165.35|162.95|165.23|162.83|0
1649442170000|2022-04-08 18:22:50|165.52|163.12|165.52|163.12|165.52|163.12|165.52|163.12|0
1649442180000|2022-04-08 18:23:00|165.6|163.2|166.01|163.61|166.01|163.61|165.6|163.2|0
1649442190000|2022-04-08 18:23:10|166.09|163.69|166.05|163.65|166.09|163.69|166.05|163.65|0
1649442200000|2022-04-08 18:23:20|166.17|163.77|166.17|163.77|166.21|163.81|166.09|163.69|0
1649442210000|2022-04-08 18:23:30|166.09|163.69|166.74|164.34|166.74|164.34|166.09|163.69|0
1649442220000|2022-04-08 18:23:40|166.66|164.26|166.83|164.43|166.91|164.51|166.66|164.26|0
1649442230000|2022-04-08 18:23:50|166.91|164.51|166.99|164.59|166.99|164.59|166.83|164.43|0
1649442240000|2022-04-08 18:24:00|167.07|164.67|166.91|164.51|167.07|164.67|166.83|164.43|0
1649442250000|2022-04-08 18:24:10|166.83|164.43|166.91|164.51|166.91|164.51|166.83|164.43|0
1649442260000|2022-04-08 18:24:20|166.83|164.43|166.91|164.51|166.91|164.51|166.74|164.34|0
1649442270000|2022-04-08 18:24:30|167.07|164.67|167.15|164.75|167.24|164.84|167.07|164.67|0
1649442280000|2022-04-08 18:24:40|167.24|164.84|167.15|164.75|167.24|164.84|167.15|164.75|0
1649442290000|2022-04-08 18:24:50|167.24|164.84|167.24|164.84|167.32|164.92|167.24|164.84|0
1649442300000|2022-04-08 18:25:00|167.32|164.92|168.06|165.66|168.14|165.74|167.32|164.92|0
1649442310000|2022-04-08 18:25:10|168.23|165.83|168.31|165.91|168.39|165.99|168.23|165.83|0
1649442320000|2022-04-08 18:25:20|168.39|165.99|168.81|166.41|168.81|166.41|168.39|165.99|0
1649442330000|2022-04-08 18:25:30|168.72|166.32|168.64|166.24|168.81|166.41|168.64|166.24|0
1649442340000|2022-04-08 18:25:40|168.56|166.16|167.98|165.58|168.56|166.16|167.98|165.58|0
1649442350000|2022-04-08 18:25:50|168.19|165.79|168.47|166.07|168.6|166.2|168.19|165.79|0
1649442360000|2022-04-08 18:26:00|168.31|165.91|168.31|165.91|168.47|166.07|168.23|165.83|0
1649442370000|2022-04-08 18:26:10|167.98|165.58|168.23|165.83|168.23|165.83|167.98|165.58|0
1649442380000|2022-04-08 18:26:20|168.47|166.07|168.81|166.41|168.81|166.41|168.47|166.07|0
1649442390000|2022-04-08 18:26:30|168.72|166.32|168.81|166.41|168.81|166.41|168.72|166.32|0
1649442400000|2022-04-08 18:26:40|168.64|166.24|168.89|166.49|168.89|166.49|168.56|166.16|0
1649442410000|2022-04-08 18:26:50|168.72|166.32|168.8|166.4|168.89|166.49|168.64|166.24|0
1649442420000|2022-04-08 18:27:00|169.14|166.74|169.39|166.99|169.39|166.99|169.14|166.74|0
1649442430000|2022-04-08 18:27:10|169.3|166.9|169.47|167.07|169.47|167.07|169.3|166.9|0
1649442440000|2022-04-08 18:27:20|169.39|166.99|169.39|166.99|169.39|166.99|169.3|166.9|0
1649442450000|2022-04-08 18:27:30|169.47|167.07|169.72|167.32|169.72|167.32|169.47|167.07|0
1649442460000|2022-04-08 18:27:40|169.8|167.4|169.55|167.15|169.8|167.4|169.55|167.15|0
1649442470000|2022-04-08 18:27:50|169.64|167.24|169.55|167.15|169.72|167.32|169.47|167.07|0
1649442480000|2022-04-08 18:28:00|169.72|167.32|169.47|167.07|169.72|167.32|169.47|167.07|0
1649442490000|2022-04-08 18:28:10|169.55|167.15|169.47|167.07|169.55|167.15|169.47|167.07|0
1649442500000|2022-04-08 18:28:20|169.39|166.99|169.55|167.15|169.55|167.15|169.39|166.99|0
1649442510000|2022-04-08 18:28:30|169.63|167.23|169.88|167.48|169.88|167.48|169.63|167.23|0
1649442520000|2022-04-08 18:28:40|169.8|167.4|169.63|167.23|169.8|167.4|169.55|167.15|0
1649442530000|2022-04-08 18:28:50|169.55|167.15|169.55|167.15|169.63|167.23|169.55|167.15|0
1649442540000|2022-04-08 18:29:00|169.63|167.23|169.8|167.4|169.88|167.48|169.63|167.23|0
1649442550000|2022-04-08 18:29:10|169.72|167.32|169.51|167.11|169.72|167.32|169.51|167.11|0
1649442560000|2022-04-08 18:29:20|169.38|166.98|169.38|166.98|169.47|167.07|169.38|166.98|0
1649442570000|2022-04-08 18:29:30|169.3|166.9|169.3|166.9|169.38|166.98|169.3|166.9|0
1649442580000|2022-04-08 18:29:40|169.22|166.82|168.97|166.57|169.22|166.82|168.97|166.57|0
1649442590000|2022-04-08 18:29:50|168.89|166.49|169.05|166.65|169.05|166.65|168.89|166.49|0
1649442600000|2022-04-08 18:30:00|169.14|166.74|169.22|166.82|169.3|166.9|169.14|166.74|0
1649442610000|2022-04-08 18:30:10|169.05|166.65|169.01|166.61|169.14|166.74|169.01|166.61|0
1649442620000|2022-04-08 18:30:20|169.05|166.65|169.22|166.82|169.22|166.82|169.05|166.65|0
1649442630000|2022-04-08 18:30:30|169.05|166.65|169.38|166.98|169.38|166.98|169.05|166.65|0
1649442640000|2022-04-08 18:30:40|169.43|167.03|169.47|167.07|169.47|167.07|169.38|166.98|0
1649442650000|2022-04-08 18:30:50|169.3|166.9|169.38|166.98|169.38|166.98|169.3|166.9|0
1649442660000|2022-04-08 18:31:00|169.3|166.9|169.18|166.78|169.38|166.98|169.13|166.73|0
1649442670000|2022-04-08 18:31:10|169.13|166.73|169.13|166.73|169.13|166.73|169.05|166.65|0
1649442680000|2022-04-08 18:31:20|169.38|166.98|169.55|167.15|169.55|167.15|169.38|166.98|0
1649442690000|2022-04-08 18:31:30|169.63|167.23|169.63|167.23|169.63|167.23|169.47|167.07|0
1649442700000|2022-04-08 18:31:40|169.55|167.15|169.63|167.23|169.68|167.28|169.55|167.15|0
1649442710000|2022-04-08 18:31:50|169.72|167.32|169.63|167.23|169.72|167.32|169.63|167.23|0
1649442720000|2022-04-08 18:32:00|169.55|167.15|169.8|167.4|169.8|167.4|169.55|167.15|0
1649442730000|2022-04-08 18:32:10|169.72|167.32|169.8|167.4|169.8|167.4|169.72|167.32|0
1649442740000|2022-04-08 18:32:20|169.88|167.48|169.8|167.4|169.88|167.48|169.8|167.4|0
1649442750000|2022-04-08 18:32:30|169.72|167.32|169.88|167.48|169.88|167.48|169.72|167.32|0
1649442760000|2022-04-08 18:32:40|169.97|167.57|169.88|167.48|169.97|167.57|169.8|167.4|0
1649442770000|2022-04-08 18:32:50|169.97|167.57|169.72|167.32|169.97|167.57|169.72|167.32|0
1649442780000|2022-04-08 18:33:00|169.63|167.23|169.8|167.4|169.8|167.4|169.63|167.23|0
1649442790000|2022-04-08 18:33:10|170.05|167.65|169.97|167.57|170.05|167.65|169.88|167.48|0
1649442800000|2022-04-08 18:33:20|169.88|167.48|169.55|167.15|169.88|167.48|169.55|167.15|0
1649442810000|2022-04-08 18:33:30|169.47|167.07|169.3|166.9|169.47|167.07|169.22|166.82|0
1649442820000|2022-04-08 18:33:40|169.38|166.98|169.26|166.86|169.38|166.98|169.26|166.86|0
1649442830000|2022-04-08 18:33:50|169.38|166.98|169.3|166.9|169.38|166.98|169.3|166.9|0
1649442840000|2022-04-08 18:34:00|169.47|167.07|169.63|167.23|169.63|167.23|169.47|167.07|0
1649442850000|2022-04-08 18:34:10|169.72|167.32|169.8|167.4|169.8|167.4|169.72|167.32|0
1649442860000|2022-04-08 18:34:20|169.63|167.23|169.63|167.23|169.67|167.27|169.63|167.23|0
1649442870000|2022-04-08 18:34:30|169.47|167.07|169.63|167.23|169.63|167.23|169.38|166.98|0
1649442880000|2022-04-08 18:34:40|169.96|167.56|169.8|167.4|169.96|167.56|169.8|167.4|0
1649442890000|2022-04-08 18:34:50|169.88|167.48|169.8|167.4|169.88|167.48|169.8|167.4|0
1649442900000|2022-04-08 18:35:00|169.88|167.48|169.88|167.48|169.92|167.52|169.88|167.48|0
1649442910000|2022-04-08 18:35:10|169.96|167.56|170.05|167.65|170.05|167.65|169.96|167.56|0
1649442920000|2022-04-08 18:35:20|170.3|167.9|170.13|167.73|170.3|167.9|170.05|167.65|0
1649442930000|2022-04-08 18:35:30|170.05|167.65|169.92|167.52|170.05|167.65|169.8|167.4|0
1649442940000|2022-04-08 18:35:40|169.96|167.56|170.01|167.61|170.21|167.81|169.96|167.56|0
1649442950000|2022-04-08 18:35:50|170.05|167.65|169.8|167.4|170.05|167.65|169.8|167.4|0
1649442960000|2022-04-08 18:36:00|169.96|167.56|169.96|167.56|169.96|167.56|169.88|167.48|0
1649442970000|2022-04-08 18:36:10|169.88|167.48|169.8|167.4|169.88|167.48|169.8|167.4|0
1649442980000|2022-04-08 18:36:20|169.88|167.48|169.71|167.31|169.88|167.48|169.71|167.31|0
1649442990000|2022-04-08 18:36:30|169.76|167.36|169.88|167.48|169.88|167.48|169.76|167.36|0
1649443000000|2022-04-08 18:36:40|169.8|167.4|169.88|167.48|169.96|167.56|169.8|167.4|0
1649443010000|2022-04-08 18:36:50|169.8|167.4|169.71|167.31|169.8|167.4|169.71|167.31|0
1649443020000|2022-04-08 18:37:00|169.46|167.06|169.46|167.06|169.55|167.15|169.46|167.06|0
1649443030000|2022-04-08 18:37:10|169.3|166.9|169.13|166.73|169.3|166.9|169.13|166.73|0
1649443040000|2022-04-08 18:37:20|169.05|166.65|169.3|166.9|169.38|166.98|169.05|166.65|0
1649443050000|2022-04-08 18:37:30|169.21|166.81|169.38|166.98|169.38|166.98|169.21|166.81|0
1649443060000|2022-04-08 18:37:40|169.21|166.81|169.26|166.86|169.38|166.98|169.21|166.81|0
1649443070000|2022-04-08 18:37:50|169.21|166.81|169.21|166.81|169.38|166.98|169.21|166.81|0
1649443080000|2022-04-08 18:38:00|169.3|166.9|169.13|166.73|169.38|166.98|169.13|166.73|0
1649443090000|2022-04-08 18:38:10|169.21|166.81|169.21|166.81|169.3|166.9|169.21|166.81|0
1649443100000|2022-04-08 18:38:20|169.13|166.73|169.21|166.81|169.21|166.81|169.13|166.73|0
1649443110000|2022-04-08 18:38:30|169.13|166.73|169.21|166.81|169.21|166.81|169.13|166.73|0
1649443120000|2022-04-08 18:38:40|169.3|166.9|169.38|166.98|169.46|167.06|169.3|166.9|0
1649443130000|2022-04-08 18:38:50|169.3|166.9|169.13|166.73|169.3|166.9|169.13|166.73|0
1649443140000|2022-04-08 18:39:00|169.21|166.81|169.21|166.81|169.21|166.81|169.13|166.73|0
1649443150000|2022-04-08 18:39:10|169.13|166.73|169.13|166.73|169.3|166.9|169.13|166.73|0
1649443160000|2022-04-08 18:39:20|169.05|166.65|168.72|166.32|169.05|166.65|168.72|166.32|0
1649443170000|2022-04-08 18:39:30|168.88|166.48|168.55|166.15|168.88|166.48|168.55|166.15|0
1649443180000|2022-04-08 18:39:40|168.38|165.98|168.38|165.98|168.38|165.98|168.3|165.9|0
1649443190000|2022-04-08 18:39:50|168.3|165.9|168.8|166.4|168.8|166.4|168.3|165.9|0
1649443200000|2022-04-08 18:40:00|169.05|166.65|168.63|166.23|169.05|166.65|168.55|166.15|0
1649443210000|2022-04-08 18:40:10|168.71|166.31|168.63|166.23|168.8|166.4|168.63|166.23|0
1649443220000|2022-04-08 18:40:20|168.55|166.15|168.38|165.98|168.55|166.15|168.38|165.98|0
1649443230000|2022-04-08 18:40:30|168.3|165.9|168.22|165.82|168.3|165.9|168.22|165.82|0
1649443240000|2022-04-08 18:40:40|168.14|165.74|168.3|165.9|168.3|165.9|168.14|165.74|0
1649443250000|2022-04-08 18:40:50|168.47|166.07|168.47|166.07|168.47|166.07|168.47|166.07|0
1649443260000|2022-04-08 18:41:00|168.55|166.15|168.47|166.07|168.63|166.23|168.38|165.98|0
1649443270000|2022-04-08 18:41:10|168.38|165.98|168.38|165.98|168.47|166.07|168.38|165.98|0
1649443280000|2022-04-08 18:41:20|168.34|165.94|168.55|166.15|168.55|166.15|168.3|165.9|0
1649443290000|2022-04-08 18:41:30|168.51|166.11|168.63|166.23|168.63|166.23|168.51|166.11|0
1649443300000|2022-04-08 18:41:40|168.55|166.15|168.63|166.23|168.63|166.23|168.55|166.15|0
1649443310000|2022-04-08 18:41:50|168.55|166.15|168.63|166.23|168.71|166.31|168.55|166.15|0
1649443320000|2022-04-08 18:42:00|168.71|166.31|168.96|166.56|169.05|166.65|168.71|166.31|0
1649443330000|2022-04-08 18:42:10|169.05|166.65|168.88|166.48|169.05|166.65|168.88|166.48|0
1649443340000|2022-04-08 18:42:20|168.96|166.56|169.05|166.65|169.09|166.69|168.96|166.56|0
1649443350000|2022-04-08 18:42:30|169.13|166.73|168.96|166.56|169.17|166.77|168.96|166.56|0
1649443360000|2022-04-08 18:42:40|169.05|166.65|169.13|166.73|169.29|166.89|169.05|166.65|0
1649443370000|2022-04-08 18:42:50|169.17|166.77|169.21|166.81|169.21|166.81|169.05|166.65|0
1649443380000|2022-04-08 18:43:00|169.29|166.89|169.34|166.94|169.46|167.06|169.29|166.89|0
1649443390000|2022-04-08 18:43:10|169.04|166.64|169.04|166.64|169.04|166.64|168.96|166.56|0
1649443400000|2022-04-08 18:43:20|169.13|166.73|169.09|166.69|169.21|166.81|169.09|166.69|0
1649443410000|2022-04-08 18:43:30|169.13|166.73|169.04|166.64|169.13|166.73|168.96|166.56|0
1649443420000|2022-04-08 18:43:40|168.96|166.56|169.09|166.69|169.13|166.73|168.96|166.56|0
1649443430000|2022-04-08 18:43:50|169.21|166.81|169.38|166.98|169.38|166.98|169.21|166.81|0
1649443440000|2022-04-08 18:44:00|169.29|166.89|169.29|166.89|169.29|166.89|169.25|166.85|0
1649443450000|2022-04-08 18:44:10|169.38|166.98|169.63|167.23|169.63|167.23|169.29|166.89|0
1649443460000|2022-04-08 18:44:20|169.46|167.06|169.38|166.98|169.46|167.06|169.38|166.98|0
1649443470000|2022-04-08 18:44:30|169.29|166.89|169.21|166.81|169.29|166.89|169.21|166.81|0
1649443480000|2022-04-08 18:44:40|169.29|166.89|169.17|166.77|169.29|166.89|169.17|166.77|0
1649443490000|2022-04-08 18:44:50|169.21|166.81|169.29|166.89|169.38|166.98|169.21|166.81|0
1649443500000|2022-04-08 18:45:00|169.13|166.73|169.17|166.77|169.17|166.77|169.04|166.64|0
1649443510000|2022-04-08 18:45:10|169.29|166.89|169.21|166.81|169.29|166.89|169.13|166.73|0
1649443520000|2022-04-08 18:45:20|169.13|166.73|169.29|166.89|169.29|166.89|169.13|166.73|0
1649443530000|2022-04-08 18:45:30|169.46|167.06|169.04|166.64|169.46|167.06|169.04|166.64|0
1649443540000|2022-04-08 18:45:40|169.13|166.73|168.96|166.56|169.13|166.73|168.96|166.56|0
1649443550000|2022-04-08 18:45:50|168.88|166.48|168.96|166.56|168.96|166.56|168.88|166.48|0
1649443560000|2022-04-08 18:46:00|169|166.6|168.88|166.48|169.13|166.73|168.88|166.48|0
1649443570000|2022-04-08 18:46:10|168.96|166.56|169|166.6|169.04|166.64|168.96|166.56|0
1649443580000|2022-04-08 18:46:20|168.88|166.48|169.21|166.81|169.21|166.81|168.79|166.39|0
1649443590000|2022-04-08 18:46:30|169.04|166.64|169.13|166.73|169.13|166.73|169.04|166.64|0
1649443600000|2022-04-08 18:46:40|169.21|166.81|168.88|166.48|169.21|166.81|168.88|166.48|0
1649443610000|2022-04-08 18:46:50|168.96|166.56|168.88|166.48|168.96|166.56|168.88|166.48|0
1649443620000|2022-04-08 18:47:00|168.79|166.39|168.63|166.23|168.79|166.39|168.55|166.15|0
1649443630000|2022-04-08 18:47:10|168.46|166.06|168.55|166.15|168.55|166.15|168.46|166.06|0
1649443640000|2022-04-08 18:47:20|168.46|166.06|168.3|165.9|168.46|166.06|168.3|165.9|0
1649443650000|2022-04-08 18:47:30|168.46|166.06|168.38|165.98|168.55|166.15|168.38|165.98|0
1649443660000|2022-04-08 18:47:40|168.21|165.81|168.05|165.65|168.3|165.9|168.05|165.65|0
1649443670000|2022-04-08 18:47:50|167.97|165.57|168.3|165.9|168.3|165.9|167.97|165.57|0
1649443680000|2022-04-08 18:48:00|168.46|166.06|168.13|165.73|168.46|166.06|168.13|165.73|0
1649443690000|2022-04-08 18:48:10|168.09|165.69|168.13|165.73|168.13|165.73|168.09|165.69|0
1649443700000|2022-04-08 18:48:20|168.05|165.65|168.13|165.73|168.13|165.73|168.05|165.65|0
1649443710000|2022-04-08 18:48:30|168.05|165.65|168.05|165.65|168.21|165.81|167.97|165.57|0
1649443720000|2022-04-08 18:48:40|168.13|165.73|167.97|165.57|168.13|165.73|167.97|165.57|0
1649443730000|2022-04-08 18:48:50|168.05|165.65|167.97|165.57|168.05|165.65|167.97|165.57|0
1649443740000|2022-04-08 18:49:00|167.88|165.48|167.8|165.4|167.88|165.48|167.72|165.32|0
1649443750000|2022-04-08 18:49:10|167.97|165.57|168.13|165.73|168.13|165.73|167.97|165.57|0
1649443760000|2022-04-08 18:49:20|168.21|165.81|167.88|165.48|168.21|165.81|167.88|165.48|0
1649443770000|2022-04-08 18:49:30|167.97|165.57|167.88|165.48|167.97|165.57|167.88|165.48|0
1649443780000|2022-04-08 18:49:40|167.8|165.4|167.88|165.48|167.88|165.48|167.8|165.4|0
1649443790000|2022-04-08 18:49:50|167.8|165.4|167.8|165.4|167.88|165.48|167.8|165.4|0
1649443800000|2022-04-08 18:50:00|167.76|165.36|167.8|165.4|167.8|165.4|167.72|165.32|0
1649443810000|2022-04-08 18:50:10|167.88|165.48|167.72|165.32|167.96|165.56|167.72|165.32|0
1649443820000|2022-04-08 18:50:20|167.63|165.23|167.55|165.15|167.63|165.23|167.55|165.15|0
1649443830000|2022-04-08 18:50:30|167.47|165.07|167.3|164.9|167.47|165.07|167.3|164.9|0
1649443840000|2022-04-08 18:50:40|167.39|164.99|167.22|164.82|167.39|164.99|167.22|164.82|0
1649443850000|2022-04-08 18:50:50|167.39|164.99|167.3|164.9|167.39|164.99|167.3|164.9|0
1649443860000|2022-04-08 18:51:00|167.47|165.07|167.55|165.15|167.55|165.15|167.47|165.07|0
1649443870000|2022-04-08 18:51:10|167.3|164.9|167.39|164.99|167.39|164.99|167.3|164.9|0
1649443880000|2022-04-08 18:51:20|167.47|165.07|167.51|165.11|167.51|165.11|167.47|165.07|0
1649443890000|2022-04-08 18:51:30|167.39|164.99|167.39|164.99|167.47|165.07|167.39|164.99|0
1649443900000|2022-04-08 18:51:40|167.35|164.95|167.39|164.99|167.47|165.07|167.3|164.9|0
1649443910000|2022-04-08 18:51:50|167.3|164.9|167.22|164.82|167.3|164.9|167.22|164.82|0
1649443920000|2022-04-08 18:52:00|167.3|164.9|166.89|164.49|167.3|164.9|166.89|164.49|0
1649443930000|2022-04-08 18:52:10|166.97|164.57|166.32|163.92|166.97|164.57|166.32|163.92|0
1649443940000|2022-04-08 18:52:20|166.4|164|166.65|164.25|166.65|164.25|166.4|164|0
1649443950000|2022-04-08 18:52:30|166.48|164.08|166.48|164.08|166.48|164.08|166.48|164.08|0
1649443960000|2022-04-08 18:52:40|166.4|164|166.48|164.08|166.56|164.16|166.4|164|0
1649443970000|2022-04-08 18:52:50|166.56|164.16|166.4|164|166.56|164.16|166.4|164|0
1649443980000|2022-04-08 18:53:00|166.32|163.92|166.32|163.92|166.4|164|166.24|163.84|0
1649443990000|2022-04-08 18:53:10|166.24|163.84|165.5|163.1|166.24|163.84|165.5|163.1|0
1649444000000|2022-04-08 18:53:20|165.42|163.02|165.58|163.18|165.66|163.26|165.42|163.02|0
1649444010000|2022-04-08 18:53:30|165.66|163.26|165.74|163.34|165.83|163.43|165.66|163.26|0
1649444020000|2022-04-08 18:53:40|165.83|163.43|166.07|163.67|166.07|163.67|165.83|163.43|0
1649444030000|2022-04-08 18:53:50|165.91|163.51|165.66|163.26|165.91|163.51|165.66|163.26|0
1649444040000|2022-04-08 18:54:00|165.83|163.43|165.66|163.26|165.83|163.43|165.66|163.26|0
1649444050000|2022-04-08 18:54:10|165.74|163.34|165.74|163.34|165.83|163.43|165.74|163.34|0
1649444060000|2022-04-08 18:54:20|165.79|163.39|165.91|163.51|165.91|163.51|165.79|163.39|0
1649444070000|2022-04-08 18:54:30|165.83|163.43|165.99|163.59|165.99|163.59|165.83|163.43|0
1649444080000|2022-04-08 18:54:40|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1649444090000|2022-04-08 18:54:50|166.07|163.67|165.91|163.51|166.07|163.67|165.91|163.51|0
1649444100000|2022-04-08 18:55:00|165.99|163.59|165.99|163.59|165.99|163.59|165.91|163.51|0
1649444110000|2022-04-08 18:55:10|166.07|163.67|165.99|163.59|166.15|163.75|165.99|163.59|0
1649444120000|2022-04-08 18:55:20|165.95|163.55|165.99|163.59|165.99|163.59|165.91|163.51|0
1649444130000|2022-04-08 18:55:30|166.15|163.75|165.91|163.51|166.15|163.75|165.91|163.51|0
1649444140000|2022-04-08 18:55:40|165.74|163.34|166.07|163.67|166.07|163.67|165.74|163.34|0
1649444150000|2022-04-08 18:55:50|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1649444160000|2022-04-08 18:56:00|166.23|163.83|166.23|163.83|166.23|163.83|166.07|163.67|0
1649444170000|2022-04-08 18:56:10|166.32|163.92|166.81|164.41|166.81|164.41|166.32|163.92|0
1649444180000|2022-04-08 18:56:20|166.89|164.49|166.97|164.57|166.97|164.57|166.89|164.49|0
1649444190000|2022-04-08 18:56:30|167.22|164.82|167.05|164.65|167.22|164.82|167.05|164.65|0
1649444200000|2022-04-08 18:56:40|167.14|164.74|166.97|164.57|167.14|164.74|166.97|164.57|0
1649444210000|2022-04-08 18:56:50|166.73|164.33|166.81|164.41|166.81|164.41|166.73|164.33|0
1649444220000|2022-04-08 18:57:00|166.73|164.33|166.56|164.16|166.73|164.33|166.56|164.16|0
1649444230000|2022-04-08 18:57:10|166.64|164.24|166.69|164.29|166.81|164.41|166.64|164.24|0
1649444240000|2022-04-08 18:57:20|166.85|164.45|166.81|164.41|166.89|164.49|166.73|164.33|0
1649444250000|2022-04-08 18:57:30|166.73|164.33|166.73|164.33|166.81|164.41|166.73|164.33|0
1649444260000|2022-04-08 18:57:40|166.64|164.24|166.73|164.33|166.73|164.33|166.6|164.2|0
1649444270000|2022-04-08 18:57:50|166.81|164.41|166.81|164.41|166.89|164.49|166.81|164.41|0
1649444280000|2022-04-08 18:58:00|166.89|164.49|166.89|164.49|166.97|164.57|166.89|164.49|0
1649444290000|2022-04-08 18:58:10|166.97|164.57|166.93|164.53|166.97|164.57|166.89|164.49|0
1649444300000|2022-04-08 18:58:20|166.81|164.41|166.89|164.49|166.89|164.49|166.81|164.41|0
1649444310000|2022-04-08 18:58:30|166.81|164.41|166.89|164.49|166.89|164.49|166.81|164.41|0
1649444320000|2022-04-08 18:58:40|167.05|164.65|167.05|164.65|167.14|164.74|167.05|164.65|0
1649444330000|2022-04-08 18:58:50|166.97|164.57|167.05|164.65|167.05|164.65|166.97|164.57|0
1649444340000|2022-04-08 18:59:00|166.89|164.49|166.81|164.41|166.97|164.57|166.81|164.41|0
1649444350000|2022-04-08 18:59:10|166.89|164.49|166.81|164.41|166.89|164.49|166.81|164.41|0
1649444360000|2022-04-08 18:59:20|166.89|164.49|166.93|164.53|166.93|164.53|166.89|164.49|0
1649444370000|2022-04-08 18:59:30|167.1|164.7|167.22|164.82|167.22|164.82|167.1|164.7|0
1649444380000|2022-04-08 18:59:40|167.38|164.98|167.14|164.74|167.38|164.98|167.14|164.74|0
1649444390000|2022-04-08 18:59:50|167.22|164.82|167.05|164.65|167.22|164.82|167.05|164.65|0
1649444400000|2022-04-08 19:00:00|167.3|164.9|167.22|164.82|167.3|164.9|167.13|164.73|0
1649444410000|2022-04-08 19:00:10|167.3|164.9|167.63|165.23|167.63|165.23|167.3|164.9|0
1649444420000|2022-04-08 19:00:20|167.55|165.15|167.55|165.15|167.71|165.31|167.55|165.15|0
1649444430000|2022-04-08 19:00:30|167.63|165.23|167.46|165.06|167.63|165.23|167.46|165.06|0
1649444440000|2022-04-08 19:00:40|167.38|164.98|167.05|164.65|167.38|164.98|167.05|164.65|0
1649444450000|2022-04-08 19:00:50|167.13|164.73|167.3|164.9|167.3|164.9|167.05|164.65|0
1649444460000|2022-04-08 19:01:00|167.38|164.98|167.38|164.98|167.46|165.06|167.38|164.98|0
1649444470000|2022-04-08 19:01:10|167.22|164.82|167.13|164.73|167.22|164.82|167.13|164.73|0
1649444480000|2022-04-08 19:01:20|167.05|164.65|166.64|164.24|167.05|164.65|166.64|164.24|0
1649444490000|2022-04-08 19:01:30|166.72|164.32|166.97|164.57|166.97|164.57|166.72|164.32|0
1649444500000|2022-04-08 19:01:40|167.05|164.65|166.97|164.57|167.05|164.65|166.97|164.57|0
1649444510000|2022-04-08 19:01:50|167.05|164.65|166.97|164.57|167.05|164.65|166.89|164.49|0
1649444520000|2022-04-08 19:02:00|167.05|164.65|167.22|164.82|167.22|164.82|166.93|164.53|0
1649444530000|2022-04-08 19:02:10|167.3|164.9|167.22|164.82|167.3|164.9|167.22|164.82|0
1649444540000|2022-04-08 19:02:20|167.38|164.98|167.55|165.15|167.55|165.15|167.38|164.98|0
1649444550000|2022-04-08 19:02:30|167.63|165.23|167.55|165.15|167.63|165.23|167.55|165.15|0
1649444560000|2022-04-08 19:02:40|167.3|164.9|167.22|164.82|167.3|164.9|167.22|164.82|0
1649444570000|2022-04-08 19:02:50|167.3|164.9|167.13|164.73|167.3|164.9|167.13|164.73|0
1649444580000|2022-04-08 19:03:00|166.97|164.57|167.05|164.65|167.05|164.65|166.97|164.57|0
1649444590000|2022-04-08 19:03:10|166.97|164.57|166.97|164.57|167.05|164.65|166.97|164.57|0
1649444600000|2022-04-08 19:03:20|166.89|164.49|167.13|164.73|167.13|164.73|166.89|164.49|0
1649444610000|2022-04-08 19:03:30|167.05|164.65|166.97|164.57|167.05|164.65|166.89|164.49|0
1649444620000|2022-04-08 19:03:40|166.8|164.4|166.89|164.49|166.89|164.49|166.8|164.4|0
1649444630000|2022-04-08 19:03:50|166.93|164.53|167.05|164.65|167.05|164.65|166.93|164.53|0
1649444640000|2022-04-08 19:04:00|167.09|164.69|167.21|164.81|167.21|164.81|167.05|164.65|0
1649444650000|2022-04-08 19:04:10|167.13|164.73|167.18|164.78|167.3|164.9|167.13|164.73|0
1649444660000|2022-04-08 19:04:20|167.21|164.81|167.05|164.65|167.21|164.81|167.05|164.65|0
1649444670000|2022-04-08 19:04:30|167.21|164.81|167.54|165.14|167.54|165.14|167.21|164.81|0
1649444680000|2022-04-08 19:04:40|167.46|165.06|167.54|165.14|167.54|165.14|167.46|165.06|0
1649444690000|2022-04-08 19:04:50|167.46|165.06|167.38|164.98|167.54|165.14|167.38|164.98|0
1649444700000|2022-04-08 19:05:00|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1649444710000|2022-04-08 19:05:10|167.21|164.81|167.21|164.81|167.3|164.9|167.21|164.81|0
1649444720000|2022-04-08 19:05:20|167.13|164.73|167.05|164.65|167.21|164.81|167.05|164.65|0
1649444730000|2022-04-08 19:05:30|167.13|164.73|166.97|164.57|167.13|164.73|166.97|164.57|0
1649444740000|2022-04-08 19:05:40|166.89|164.49|166.72|164.32|166.89|164.49|166.64|164.24|0
1649444750000|2022-04-08 19:05:50|167.21|164.81|167.21|164.81|167.21|164.81|167.13|164.73|0
1649444760000|2022-04-08 19:06:00|167.3|164.9|167.3|164.9|167.46|165.06|167.3|164.9|0
1649444770000|2022-04-08 19:06:10|167.46|165.06|167.63|165.23|167.63|165.23|167.46|165.06|0
1649444780000|2022-04-08 19:06:20|167.87|165.47|168.04|165.64|168.12|165.72|167.87|165.47|0
1649444790000|2022-04-08 19:06:30|167.92|165.52|167.96|165.56|167.96|165.56|167.92|165.52|0
1649444800000|2022-04-08 19:06:40|168|165.6|167.67|165.27|168|165.6|167.67|165.27|0
1649444810000|2022-04-08 19:06:50|167.54|165.14|167.71|165.31|167.71|165.31|167.54|165.14|0
1649444820000|2022-04-08 19:07:00|167.96|165.56|168.04|165.64|168.04|165.64|167.96|165.56|0
1649444830000|2022-04-08 19:07:10|168.12|165.72|167.87|165.47|168.12|165.72|167.87|165.47|0
1649444840000|2022-04-08 19:07:20|167.96|165.56|167.96|165.56|168|165.6|167.96|165.56|0
1649444850000|2022-04-08 19:07:30|168|165.6|168.04|165.64|168.2|165.8|168|165.6|0
1649444860000|2022-04-08 19:07:40|167.79|165.39|167.71|165.31|167.87|165.47|167.71|165.31|0
1649444870000|2022-04-08 19:07:50|167.79|165.39|167.92|165.52|167.92|165.52|167.79|165.39|0
1649444880000|2022-04-08 19:08:00|167.95|165.55|167.95|165.55|168.04|165.64|167.95|165.55|0
1649444890000|2022-04-08 19:08:10|168.04|165.64|168.12|165.72|168.12|165.72|167.95|165.55|0
1649444900000|2022-04-08 19:08:20|168.04|165.64|168.04|165.64|168.12|165.72|168.04|165.64|0
1649444910000|2022-04-08 19:08:30|167.95|165.55|168.12|165.72|168.12|165.72|167.95|165.55|0
1649444920000|2022-04-08 19:08:40|167.87|165.47|167.95|165.55|167.95|165.55|167.87|165.47|0
1649444930000|2022-04-08 19:08:50|167.87|165.47|167.87|165.47|167.87|165.47|167.87|165.47|0
1649444940000|2022-04-08 19:09:00|167.79|165.39|167.95|165.55|167.95|165.55|167.79|165.39|0
1649444950000|2022-04-08 19:09:10|168.04|165.64|167.87|165.47|168.04|165.64|167.87|165.47|0
1649444960000|2022-04-08 19:09:20|168.08|165.68|168.2|165.8|168.2|165.8|168.08|165.68|0
1649444970000|2022-04-08 19:09:30|168.28|165.88|168.37|165.97|168.37|165.97|168.28|165.88|0
1649444980000|2022-04-08 19:09:40|168.2|165.8|168.12|165.72|168.28|165.88|168.12|165.72|0
1649444990000|2022-04-08 19:09:50|168.04|165.64|168.04|165.64|168.12|165.72|168.04|165.64|0
1649445000000|2022-04-08 19:10:00|168.12|165.72|167.79|165.39|168.2|165.8|167.79|165.39|0
1649445010000|2022-04-08 19:10:10|167.71|165.31|167.54|165.14|167.71|165.31|167.54|165.14|0
1649445020000|2022-04-08 19:10:20|167.87|165.47|168.2|165.8|168.2|165.8|167.87|165.47|0
1649445030000|2022-04-08 19:10:30|168.12|165.72|168.04|165.64|168.2|165.8|168.04|165.64|0
1649445040000|2022-04-08 19:10:40|167.79|165.39|168.37|165.97|168.37|165.97|167.79|165.39|0
1649445050000|2022-04-08 19:10:50|168.2|165.8|168.37|165.97|168.37|165.97|168.2|165.8|0
1649445060000|2022-04-08 19:11:00|168.33|165.93|168.37|165.97|168.37|165.97|168.28|165.88|0
1649445070000|2022-04-08 19:11:10|168.28|165.88|168.37|165.97|168.37|165.97|168.28|165.88|0
1649445080000|2022-04-08 19:11:20|168.33|165.93|168.37|165.97|168.37|165.97|168.28|165.88|0
1649445090000|2022-04-08 19:11:30|168.28|165.88|168.24|165.84|168.28|165.88|168.2|165.8|0
1649445100000|2022-04-08 19:11:40|168.28|165.88|168.37|165.97|168.53|166.13|168.28|165.88|0
1649445110000|2022-04-08 19:11:50|168.28|165.88|167.95|165.55|168.28|165.88|167.87|165.47|0
1649445120000|2022-04-08 19:12:00|168.04|165.64|167.79|165.39|168.04|165.64|167.79|165.39|0
1649445130000|2022-04-08 19:12:10|167.87|165.47|167.7|165.3|167.87|165.47|167.7|165.3|0
1649445140000|2022-04-08 19:12:20|167.54|165.14|167.05|164.65|167.54|165.14|167.05|164.65|0
1649445150000|2022-04-08 19:12:30|167.01|164.61|166.96|164.56|167.01|164.61|166.8|164.4|0
1649445160000|2022-04-08 19:12:40|167.13|164.73|167.17|164.77|167.17|164.77|167.05|164.65|0
1649445170000|2022-04-08 19:12:50|167.42|165.02|167.37|164.97|167.54|165.14|167.37|164.97|0
1649445180000|2022-04-08 19:13:00|167.34|164.94|167.05|164.65|167.34|164.94|167.05|164.65|0
1649445190000|2022-04-08 19:13:10|166.96|164.56|166.96|164.56|166.96|164.56|166.88|164.48|0
1649445200000|2022-04-08 19:13:20|166.92|164.52|166.72|164.32|166.92|164.52|166.72|164.32|0
1649445210000|2022-04-08 19:13:30|166.55|164.15|166.47|164.07|166.55|164.15|166.47|164.07|0
1649445220000|2022-04-08 19:13:40|166.39|163.99|165.16|162.76|166.39|163.99|165.16|162.76|0
1649445230000|2022-04-08 19:13:50|165.33|162.93|165.73|163.33|165.73|163.33|165.33|162.93|0
1649445240000|2022-04-08 19:14:00|165.65|163.25|165.81|163.41|165.81|163.41|165.65|163.25|0
1649445250000|2022-04-08 19:14:10|165.73|163.33|165.9|163.5|165.9|163.5|165.73|163.33|0
1649445260000|2022-04-08 19:14:20|165.81|163.41|166.22|163.82|166.22|163.82|165.81|163.41|0
1649445270000|2022-04-08 19:14:30|166.63|164.23|166.47|164.07|166.63|164.23|166.39|163.99|0
1649445280000|2022-04-08 19:14:40|166.55|164.15|166.39|163.99|166.55|164.15|166.39|163.99|0
1649445290000|2022-04-08 19:14:50|166.55|164.15|166.59|164.19|166.59|164.19|166.47|164.07|0
1649445300000|2022-04-08 19:15:00|166.8|164.4|166.88|164.48|167.04|164.64|166.8|164.4|0
1649445310000|2022-04-08 19:15:10|166.92|164.52|166.96|164.56|166.96|164.56|166.8|164.4|0
1649445320000|2022-04-08 19:15:20|167.04|164.64|167.04|164.64|167.13|164.73|166.96|164.56|0
1649445330000|2022-04-08 19:15:30|166.96|164.56|166.96|164.56|167.04|164.64|166.96|164.56|0
1649445340000|2022-04-08 19:15:40|166.88|164.48|166.88|164.48|166.96|164.56|166.88|164.48|0
1649445350000|2022-04-08 19:15:50|166.92|164.52|166.39|163.99|166.92|164.52|166.31|163.91|0
1649445360000|2022-04-08 19:16:00|166.31|163.91|166.55|164.15|166.55|164.15|166.31|163.91|0
1649445370000|2022-04-08 19:16:10|166.63|164.23|166.3|163.9|166.72|164.32|166.3|163.9|0
1649445380000|2022-04-08 19:16:20|166.14|163.74|166.14|163.74|166.22|163.82|166.14|163.74|0
1649445390000|2022-04-08 19:16:30|166.22|163.82|166.14|163.74|166.22|163.82|166.14|163.74|0
1649445400000|2022-04-08 19:16:40|165.81|163.41|165.81|163.41|165.9|163.5|165.81|163.41|0
1649445410000|2022-04-08 19:16:50|165.94|163.54|165.9|163.5|165.94|163.54|165.86|163.46|0
1649445420000|2022-04-08 19:17:00|165.81|163.41|165.65|163.25|165.9|163.5|165.65|163.25|0
1649445430000|2022-04-08 19:17:10|165.73|163.33|165.57|163.17|165.73|163.33|165.57|163.17|0
1649445440000|2022-04-08 19:17:20|165.65|163.25|165.86|163.46|165.86|163.46|165.65|163.25|0
1649445450000|2022-04-08 19:17:30|165.81|163.41|165.81|163.41|165.89|163.49|165.81|163.41|0
1649445460000|2022-04-08 19:17:40|165.49|163.09|165.4|163|165.49|163.09|165.24|162.84|0
1649445470000|2022-04-08 19:17:50|165.32|162.92|165.24|162.84|165.32|162.92|165.24|162.84|0
1649445480000|2022-04-08 19:18:00|165.08|162.68|164.92|162.52|165.08|162.68|164.83|162.43|0
1649445490000|2022-04-08 19:18:10|164.83|162.43|164.83|162.43|164.83|162.43|164.59|162.19|0
1649445500000|2022-04-08 19:18:20|165|162.6|165|162.6|165|162.6|164.92|162.52|0
1649445510000|2022-04-08 19:18:30|165.08|162.68|165.24|162.84|165.4|163|165.08|162.68|0
1649445520000|2022-04-08 19:18:40|165.16|162.76|165.24|162.84|165.24|162.84|165.16|162.76|0
1649445530000|2022-04-08 19:18:50|165.16|162.76|165.36|162.96|165.4|163|165.16|162.76|0
1649445540000|2022-04-08 19:19:00|165.65|163.25|166.1|163.7|166.1|163.7|165.65|163.25|0
1649445550000|2022-04-08 19:19:10|166.22|163.82|166.06|163.66|166.22|163.82|166.06|163.66|0
1649445560000|2022-04-08 19:19:20|166.3|163.9|166.22|163.82|166.3|163.9|166.06|163.66|0
1649445570000|2022-04-08 19:19:30|166.18|163.78|166.3|163.9|166.3|163.9|166.18|163.78|0
1649445580000|2022-04-08 19:19:40|166.55|164.15|166.8|164.4|166.8|164.4|166.55|164.15|0
1649445590000|2022-04-08 19:19:50|166.71|164.31|166.8|164.4|166.88|164.48|166.71|164.31|0
1649445600000|2022-04-08 19:20:00|166.88|164.48|166.63|164.23|166.88|164.48|166.63|164.23|0
1649445610000|2022-04-08 19:20:10|166.55|164.15|166.55|164.15|166.63|164.23|166.47|164.07|0
1649445620000|2022-04-08 19:20:20|166.76|164.36|166.63|164.23|166.76|164.36|166.63|164.23|0
1649445630000|2022-04-08 19:20:30|166.55|164.15|166.38|163.98|166.55|164.15|166.38|163.98|0
1649445640000|2022-04-08 19:20:40|166.3|163.9|166.51|164.11|166.51|164.11|166.18|163.78|0
1649445650000|2022-04-08 19:20:50|166.55|164.15|166.55|164.15|166.71|164.31|166.55|164.15|0
1649445660000|2022-04-08 19:21:00|166.47|164.07|166.63|164.23|166.71|164.31|166.47|164.07|0
1649445670000|2022-04-08 19:21:10|166.55|164.15|166.63|164.23|166.79|164.39|166.55|164.15|0
1649445680000|2022-04-08 19:21:20|166.71|164.31|166.79|164.39|166.79|164.39|166.71|164.31|0
1649445690000|2022-04-08 19:21:30|166.63|164.23|166.71|164.31|166.71|164.31|166.63|164.23|0
1649445700000|2022-04-08 19:21:40|166.79|164.39|166.55|164.15|166.79|164.39|166.55|164.15|0
1649445710000|2022-04-08 19:21:50|166.63|164.23|166.55|164.15|166.71|164.31|166.55|164.15|0
1649445720000|2022-04-08 19:22:00|166.63|164.23|166.88|164.48|166.88|164.48|166.63|164.23|0
1649445730000|2022-04-08 19:22:10|166.79|164.39|166.96|164.56|166.96|164.56|166.79|164.39|0
1649445740000|2022-04-08 19:22:20|167.2|164.8|167.53|165.13|167.7|165.3|167.2|164.8|0
1649445750000|2022-04-08 19:22:30|167.45|165.05|167.37|164.97|167.45|165.05|167.2|164.8|0
1649445760000|2022-04-08 19:22:40|167.29|164.89|167.41|165.01|167.45|165.05|167.29|164.89|0
1649445770000|2022-04-08 19:22:50|167.45|165.05|167.45|165.05|167.53|165.13|167.45|165.05|0
1649445780000|2022-04-08 19:23:00|167.62|165.22|167.45|165.05|167.62|165.22|167.37|164.97|0
1649445790000|2022-04-08 19:23:10|167.37|164.97|167.12|164.72|167.37|164.97|167.12|164.72|0
1649445800000|2022-04-08 19:23:20|167.2|164.8|166.96|164.56|167.2|164.8|166.96|164.56|0
1649445810000|2022-04-08 19:23:30|166.3|163.9|166.3|163.9|166.3|163.9|166.3|163.9|0
1649445820000|2022-04-08 19:23:40|166.38|163.98|166.79|164.39|166.79|164.39|166.38|163.98|0
1649445830000|2022-04-08 19:23:50|166.71|164.31|166.96|164.56|166.96|164.56|166.71|164.31|0
1649445840000|2022-04-08 19:24:00|166.88|164.48|166.92|164.52|166.96|164.56|166.79|164.39|0
1649445850000|2022-04-08 19:24:10|166.79|164.39|166.79|164.39|166.79|164.39|166.71|164.31|0
1649445860000|2022-04-08 19:24:20|166.87|164.47|166.96|164.56|166.96|164.56|166.87|164.47|0
1649445870000|2022-04-08 19:24:30|166.63|164.23|166.63|164.23|166.71|164.31|166.59|164.19|0
1649445880000|2022-04-08 19:24:40|166.55|164.15|166.79|164.39|166.87|164.47|166.55|164.15|0
1649445890000|2022-04-08 19:24:50|166.71|164.31|166.71|164.31|166.71|164.31|166.67|164.27|0
1649445900000|2022-04-08 19:25:00|166.79|164.39|166.75|164.35|166.79|164.39|166.75|164.35|0
1649445910000|2022-04-08 19:25:10|166.55|164.15|166.3|163.9|166.55|164.15|166.3|163.9|0
1649445920000|2022-04-08 19:25:20|166.38|163.98|166.22|163.82|166.38|163.98|166.22|163.82|0
1649445930000|2022-04-08 19:25:30|166.18|163.78|166.05|163.65|166.18|163.78|165.97|163.57|0
1649445940000|2022-04-08 19:25:40|165.97|163.57|166.05|163.65|166.05|163.65|165.97|163.57|0
1649445950000|2022-04-08 19:25:50|166.14|163.74|166.3|163.9|166.38|163.98|166.14|163.74|0
1649445960000|2022-04-08 19:26:00|166.05|163.65|166.38|163.98|166.38|163.98|166.05|163.65|0
1649445970000|2022-04-08 19:26:10|166.71|164.31|166.71|164.31|166.71|164.31|166.71|164.31|0
1649445980000|2022-04-08 19:26:20|166.63|164.23|166.63|164.23|166.63|164.23|166.63|164.23|0
1649445990000|2022-04-08 19:26:30|166.38|163.98|166.3|163.9|166.38|163.98|166.3|163.9|0
1649446000000|2022-04-08 19:26:40|166.38|163.98|166.42|164.02|166.46|164.06|166.38|163.98|0
1649446010000|2022-04-08 19:26:50|166.46|164.06|166.3|163.9|166.46|164.06|166.3|163.9|0
1649446020000|2022-04-08 19:27:00|166.22|163.82|166.3|163.9|166.3|163.9|166.22|163.82|0
1649446030000|2022-04-08 19:27:10|166.54|164.14|166.3|163.9|166.54|164.14|166.22|163.82|0
1649446040000|2022-04-08 19:27:20|166.13|163.73|166.46|164.06|166.46|164.06|166.13|163.73|0
1649446050000|2022-04-08 19:27:30|166.54|164.14|166.46|164.06|166.54|164.14|166.46|164.06|0
1649446060000|2022-04-08 19:27:40|166.54|164.14|166.46|164.06|166.54|164.14|166.46|164.06|0
1649446070000|2022-04-08 19:27:50|166.38|163.98|166.63|164.23|166.63|164.23|166.38|163.98|0
1649446080000|2022-04-08 19:28:00|166.54|164.14|166.38|163.98|166.54|164.14|166.38|163.98|0
1649446090000|2022-04-08 19:28:10|166.5|164.1|166.54|164.14|166.54|164.14|166.38|163.98|0
1649446100000|2022-04-08 19:28:20|166.79|164.39|166.63|164.23|166.79|164.39|166.63|164.23|0
1649446110000|2022-04-08 19:28:30|166.71|164.31|166.3|163.9|166.71|164.31|166.3|163.9|0
1649446120000|2022-04-08 19:28:40|166.46|164.06|166.22|163.82|166.46|164.06|166.22|163.82|0
1649446130000|2022-04-08 19:28:50|166.38|163.98|166.38|163.98|166.38|163.98|166.3|163.9|0
1649446140000|2022-04-08 19:29:00|166.22|163.82|166.13|163.73|166.3|163.9|166.13|163.73|0
1649446150000|2022-04-08 19:29:10|166.05|163.65|166.3|163.9|166.3|163.9|165.97|163.57|0
1649446160000|2022-04-08 19:29:20|166.38|163.98|166.13|163.73|166.5|164.1|166.13|163.73|0
1649446170000|2022-04-08 19:29:30|166.3|163.9|166.46|164.06|166.46|164.06|166.3|163.9|0
1649446180000|2022-04-08 19:29:40|166.22|163.82|166.22|163.82|166.22|163.82|166.05|163.65|0
1649446190000|2022-04-08 19:29:50|166.3|163.9|166.05|163.65|166.3|163.9|166.05|163.65|0
1649446200000|2022-04-08 19:30:00|165.81|163.41|165.97|163.57|165.97|163.57|165.4|163|0
1649446210000|2022-04-08 19:30:10|165.81|163.41|165.64|163.24|165.81|163.41|165.64|163.24|0
1649446220000|2022-04-08 19:30:20|165.56|163.16|165.48|163.08|165.56|163.16|165.4|163|0
1649446230000|2022-04-08 19:30:30|165.64|163.24|165.72|163.32|165.81|163.41|165.64|163.24|0
1649446240000|2022-04-08 19:30:40|165.81|163.41|165.56|163.16|165.81|163.41|165.56|163.16|0
1649446250000|2022-04-08 19:30:50|165.48|163.08|165.6|163.2|165.6|163.2|165.48|163.08|0
1649446260000|2022-04-08 19:31:00|165.48|163.08|165.4|163|165.48|163.08|165.32|162.92|0
1649446270000|2022-04-08 19:31:10|165.48|163.08|165.72|163.32|165.81|163.41|165.48|163.08|0
1649446280000|2022-04-08 19:31:20|165.81|163.41|165.97|163.57|165.97|163.57|165.81|163.41|0
1649446290000|2022-04-08 19:31:30|166.13|163.73|166.13|163.73|166.13|163.73|166.05|163.65|0
1649446300000|2022-04-08 19:31:40|166.3|163.9|166.46|164.06|166.46|164.06|166.3|163.9|0
1649446310000|2022-04-08 19:31:50|166.71|164.31|166.71|164.31|166.87|164.47|166.71|164.31|0
1649446320000|2022-04-08 19:32:00|166.87|164.47|166.71|164.31|166.87|164.47|166.71|164.31|0
1649446330000|2022-04-08 19:32:10|166.79|164.39|166.95|164.55|166.95|164.55|166.79|164.39|0
1649446340000|2022-04-08 19:32:20|166.87|164.47|167.12|164.72|167.12|164.72|166.87|164.47|0
1649446350000|2022-04-08 19:32:30|167.2|164.8|167.12|164.72|167.28|164.88|167.12|164.72|0
1649446360000|2022-04-08 19:32:40|166.95|164.55|166.71|164.31|166.95|164.55|166.71|164.31|0
1649446370000|2022-04-08 19:32:50|166.62|164.22|166.62|164.22|166.79|164.39|166.62|164.22|0
1649446380000|2022-04-08 19:33:00|166.79|164.39|166.79|164.39|166.79|164.39|166.71|164.31|0
1649446390000|2022-04-08 19:33:10|166.71|164.31|166.95|164.55|166.95|164.55|166.71|164.31|0
1649446400000|2022-04-08 19:33:20|166.71|164.31|166.71|164.31|166.71|164.31|166.62|164.22|0
1649446410000|2022-04-08 19:33:30|166.95|164.55|167.2|164.8|167.2|164.8|166.79|164.39|0
1649446420000|2022-04-08 19:33:40|167.28|164.88|167.2|164.8|167.28|164.88|167.2|164.8|0
1649446430000|2022-04-08 19:33:50|167.03|164.63|166.95|164.55|167.03|164.63|166.87|164.47|0
1649446440000|2022-04-08 19:34:00|167.03|164.63|167.12|164.72|167.12|164.72|167.03|164.63|0
1649446450000|2022-04-08 19:34:10|167.2|164.8|167.12|164.72|167.2|164.8|167.03|164.63|0
1649446460000|2022-04-08 19:34:20|167.03|164.63|167.2|164.8|167.2|164.8|167.03|164.63|0
1649446470000|2022-04-08 19:34:30|167.03|164.63|167.2|164.8|167.28|164.88|167.03|164.63|0
1649446480000|2022-04-08 19:34:40|167.36|164.96|167.61|165.21|167.61|165.21|167.32|164.92|0
1649446490000|2022-04-08 19:34:50|167.69|165.29|167.77|165.37|167.77|165.37|167.61|165.21|0
1649446510000|2022-04-08 19:35:10|168.19|165.79|168.19|165.79|168.19|165.79|168.11|165.71|0
1649446520000|2022-04-08 19:35:20|168.35|165.95|168.77|166.37|168.77|166.37|168.35|165.95|0
1649446530000|2022-04-08 19:35:30|168.85|166.45|168.85|166.45|168.85|166.45|168.68|166.28|0
1649446540000|2022-04-08 19:35:40|168.77|166.37|168.77|166.37|168.85|166.45|168.68|166.28|0
1649446550000|2022-04-08 19:35:50|168.68|166.28|168.77|166.37|168.93|166.53|168.68|166.28|0
1649446560000|2022-04-08 19:36:00|168.85|166.45|168.6|166.2|168.85|166.45|168.6|166.2|0
1649446570000|2022-04-08 19:36:10|168.52|166.12|168.44|166.04|168.52|166.12|168.19|165.79|0
1649446580000|2022-04-08 19:36:20|168.52|166.12|168.6|166.2|168.6|166.2|168.52|166.12|0
1649446590000|2022-04-08 19:36:30|168.68|166.28|168.68|166.28|168.77|166.37|168.68|166.28|0
1649446600000|2022-04-08 19:36:40|168.77|166.37|168.52|166.12|168.77|166.37|168.52|166.12|0
1649446610000|2022-04-08 19:36:50|168.68|166.28|168.44|166.04|168.68|166.28|168.44|166.04|0
1649446620000|2022-04-08 19:37:00|168.52|166.12|168.43|166.03|168.52|166.12|168.43|166.03|0
1649446630000|2022-04-08 19:37:10|168.35|165.95|168.43|166.03|168.43|166.03|168.35|165.95|0
1649446640000|2022-04-08 19:37:20|168.52|166.12|168.6|166.2|168.77|166.37|168.52|166.12|0
1649446650000|2022-04-08 19:37:30|168.73|166.33|168.77|166.37|168.77|166.37|168.73|166.33|0
1649446660000|2022-04-08 19:37:40|168.68|166.28|168.6|166.2|168.68|166.28|168.6|166.2|0
1649446670000|2022-04-08 19:37:50|168.52|166.12|168.43|166.03|168.52|166.12|168.35|165.95|0
1649446680000|2022-04-08 19:38:00|168.35|165.95|168.6|166.2|168.6|166.2|168.35|165.95|0
1649446690000|2022-04-08 19:38:10|168.52|166.12|168.68|166.28|168.77|166.37|168.52|166.12|0
1649446700000|2022-04-08 19:38:20|168.6|166.2|168.56|166.16|168.68|166.28|168.56|166.16|0
1649446710000|2022-04-08 19:38:30|168.52|166.12|168.02|165.62|168.52|166.12|168.02|165.62|0
1649446720000|2022-04-08 19:38:40|168.1|165.7|168.27|165.87|168.27|165.87|168.1|165.7|0
1649446730000|2022-04-08 19:38:50|168.35|165.95|168.85|166.45|168.85|166.45|168.35|165.95|0
1649446740000|2022-04-08 19:39:00|168.68|166.28|168.6|166.2|168.85|166.45|168.6|166.2|0
1649446750000|2022-04-08 19:39:10|168.52|166.12|168.6|166.2|168.6|166.2|168.35|165.95|0
1649446760000|2022-04-08 19:39:20|168.68|166.28|168.52|166.12|168.68|166.28|168.52|166.12|0
1649446770000|2022-04-08 19:39:30|168.64|166.24|168.73|166.33|168.73|166.33|168.6|166.2|0
1649446780000|2022-04-08 19:39:40|168.68|166.28|168.93|166.53|168.93|166.53|168.68|166.28|0
1649446790000|2022-04-08 19:39:50|168.85|166.45|168.85|166.45|168.85|166.45|168.68|166.28|0
1649446800000|2022-04-08 19:40:00|168.68|166.28|168.85|166.45|168.93|166.53|168.6|166.2|0
1649446810000|2022-04-08 19:40:10|168.68|166.28|168.68|166.28|168.76|166.36|168.68|166.28|0
1649446820000|2022-04-08 19:40:20|168.76|166.36|169.01|166.61|169.01|166.61|168.76|166.36|0
1649446830000|2022-04-08 19:40:30|169.1|166.7|169.01|166.61|169.1|166.7|168.93|166.53|0
1649446840000|2022-04-08 19:40:40|169.1|166.7|168.6|166.2|169.18|166.78|168.6|166.2|0
1649446850000|2022-04-08 19:40:50|168.68|166.28|168.68|166.28|168.85|166.45|168.68|166.28|0
1649446860000|2022-04-08 19:41:00|168.6|166.2|168.43|166.03|168.68|166.28|168.43|166.03|0
1649446870000|2022-04-08 19:41:10|168.35|165.95|168.52|166.12|168.6|166.2|168.35|165.95|0
1649446880000|2022-04-08 19:41:20|168.43|166.03|168.43|166.03|168.43|166.03|168.27|165.87|0
1649446890000|2022-04-08 19:41:30|168.35|165.95|168.18|165.78|168.43|166.03|168.18|165.78|0
1649446900000|2022-04-08 19:41:40|168.27|165.87|168.27|165.87|168.27|165.87|168.18|165.78|0
1649446910000|2022-04-08 19:41:50|168.35|165.95|168.35|165.95|168.48|166.08|168.35|165.95|0
1649446920000|2022-04-08 19:42:00|168.43|166.03|168.39|165.99|168.43|166.03|168.39|165.99|0
1649446930000|2022-04-08 19:42:10|168.18|165.78|168.18|165.78|168.27|165.87|168.18|165.78|0
1649446940000|2022-04-08 19:42:20|168.1|165.7|168.18|165.78|168.18|165.78|168.1|165.7|0
1649446950000|2022-04-08 19:42:30|168.1|165.7|167.77|165.37|168.1|165.7|167.77|165.37|0
1649446960000|2022-04-08 19:42:40|167.85|165.45|167.85|165.45|167.85|165.45|167.77|165.37|0
1649446970000|2022-04-08 19:42:50|167.94|165.54|168.02|165.62|168.02|165.62|167.94|165.54|0
1649446980000|2022-04-08 19:43:00|168.27|165.87|168.18|165.78|168.27|165.87|168.18|165.78|0
1649446990000|2022-04-08 19:43:10|168.35|165.95|168.27|165.87|168.35|165.95|168.27|165.87|0
1649447000000|2022-04-08 19:43:20|168.1|165.7|168.02|165.62|168.18|165.78|168.02|165.62|0
1649447010000|2022-04-08 19:43:30|167.94|165.54|167.36|164.96|167.94|165.54|167.36|164.96|0
1649447020000|2022-04-08 19:43:40|167.28|164.88|167.44|165.04|167.44|165.04|167.28|164.88|0
1649447030000|2022-04-08 19:43:50|167.81|165.41|167.77|165.37|167.81|165.41|167.69|165.29|0
1649447040000|2022-04-08 19:44:00|167.6|165.2|167.52|165.12|167.6|165.2|167.44|165.04|0
1649447050000|2022-04-08 19:44:10|167.6|165.2|167.44|165.04|167.6|165.2|167.44|165.04|0
1649447060000|2022-04-08 19:44:20|167.36|164.96|167.03|164.63|167.36|164.96|167.03|164.63|0
1649447070000|2022-04-08 19:44:30|166.95|164.55|167.11|164.71|167.19|164.79|166.95|164.55|0
1649447080000|2022-04-08 19:44:40|167.19|164.79|167.19|164.79|167.19|164.79|167.19|164.79|0
1649447090000|2022-04-08 19:44:50|167.11|164.71|166.86|164.46|167.11|164.71|166.78|164.38|0
1649447100000|2022-04-08 19:45:00|167.03|164.63|167.11|164.71|167.11|164.71|166.78|164.38|0
1649447110000|2022-04-08 19:45:10|166.86|164.46|166.86|164.46|167.03|164.63|166.86|164.46|0
1649447120000|2022-04-08 19:45:20|166.78|164.38|166.45|164.05|166.78|164.38|166.37|163.97|0
1649447130000|2022-04-08 19:45:30|166.37|163.97|166.45|164.05|166.45|164.05|166.37|163.97|0
1649447140000|2022-04-08 19:45:40|166.62|164.22|166.53|164.13|166.7|164.3|166.53|164.13|0
1649447150000|2022-04-08 19:45:50|166.62|164.22|166.78|164.38|166.78|164.38|166.62|164.22|0
1649447160000|2022-04-08 19:46:00|166.86|164.46|167.27|164.87|167.36|164.96|166.86|164.46|0
1649447170000|2022-04-08 19:46:10|167.03|164.63|167.27|164.87|167.27|164.87|166.78|164.38|0
1649447180000|2022-04-08 19:46:20|167.36|164.96|167.81|165.41|167.81|165.41|167.36|164.96|0
1649447190000|2022-04-08 19:46:30|167.85|165.45|168.02|165.62|168.18|165.78|167.85|165.45|0
1649447200000|2022-04-08 19:46:40|168.1|165.7|168.26|165.86|168.26|165.86|168.02|165.62|0
1649447210000|2022-04-08 19:46:50|168.35|165.95|168.1|165.7|168.35|165.95|168.02|165.62|0
1649447220000|2022-04-08 19:47:00|168.26|165.86|167.85|165.45|168.26|165.86|167.81|165.41|0
1649447230000|2022-04-08 19:47:10|167.77|165.37|167.69|165.29|167.77|165.37|167.6|165.2|0
1649447240000|2022-04-08 19:47:20|167.6|165.2|167.6|165.2|167.6|165.2|167.52|165.12|0
1649447250000|2022-04-08 19:47:30|167.69|165.29|168.18|165.78|168.18|165.78|167.69|165.29|0
1649447260000|2022-04-08 19:47:40|168.35|165.95|168.51|166.11|168.51|166.11|168.35|165.95|0
1649447270000|2022-04-08 19:47:50|168.47|166.07|168.51|166.11|168.59|166.19|168.47|166.07|0
1649447280000|2022-04-08 19:48:00|168.35|165.95|168.1|165.7|168.35|165.95|168.1|165.7|0
1649447290000|2022-04-08 19:48:10|168.43|166.03|168.72|166.32|168.76|166.36|168.43|166.03|0
1649447300000|2022-04-08 19:48:20|168.59|166.19|168.51|166.11|168.59|166.19|168.43|166.03|0
1649447310000|2022-04-08 19:48:30|168.35|165.95|168.43|166.03|168.51|166.11|168.35|165.95|0
1649447320000|2022-04-08 19:48:40|168.26|165.86|168.59|166.19|168.59|166.19|168.26|165.86|0
1649447330000|2022-04-08 19:48:50|168.51|166.11|168.59|166.19|168.76|166.36|168.51|166.11|0
1649447340000|2022-04-08 19:49:00|168.84|166.44|168.84|166.44|168.84|166.44|168.68|166.28|0
1649447350000|2022-04-08 19:49:10|169.01|166.61|169.26|166.86|169.26|166.86|169.01|166.61|0
1649447360000|2022-04-08 19:49:20|169.09|166.69|169.17|166.77|169.26|166.86|169.09|166.69|0
1649447370000|2022-04-08 19:49:30|169.26|166.86|169.51|167.11|169.51|167.11|169.26|166.86|0
1649447380000|2022-04-08 19:49:40|169.3|166.9|169.09|166.69|169.3|166.9|169.09|166.69|0
1649447390000|2022-04-08 19:49:50|169.26|166.86|169.59|167.19|169.59|167.19|169.26|166.86|0
1649447400000|2022-04-08 19:50:00|169.84|167.44|170.34|167.94|170.34|167.94|169.59|167.19|0
1649447410000|2022-04-08 19:50:10|170.51|168.11|170.76|168.36|170.84|168.44|170.51|168.11|0
1649447420000|2022-04-08 19:50:20|171.01|168.61|171.26|168.86|171.26|168.86|171.01|168.61|0
1649447430000|2022-04-08 19:50:30|171.43|169.03|171.6|169.2|171.6|169.2|171.43|169.03|0
1649447440000|2022-04-08 19:50:40|171.51|169.11|171.18|168.78|171.51|169.11|171.18|168.78|0
1649447450000|2022-04-08 19:50:50|171.34|168.94|171.01|168.61|171.34|168.94|171.01|168.61|0
1649447460000|2022-04-08 19:51:00|170.93|168.53|171.6|169.2|171.6|169.2|170.93|168.53|0
1649447470000|2022-04-08 19:51:10|171.51|169.11|171.68|169.28|171.68|169.28|171.51|169.11|0
1649447480000|2022-04-08 19:51:20|171.76|169.36|172.02|169.62|172.02|169.62|171.68|169.28|0
1649447490000|2022-04-08 19:51:30|171.93|169.53|172.02|169.62|172.02|169.62|171.85|169.45|0
1649447500000|2022-04-08 19:51:40|171.93|169.53|171.93|169.53|172.02|169.62|171.93|169.53|0
1649447510000|2022-04-08 19:51:50|168.99|166.59|171.91|169.51|171.91|169.51|168.99|166.59|0
1649447520000|2022-04-08 19:52:00|171.99|169.59|171.74|169.34|171.99|169.59|171.74|169.34|0
1649447530000|2022-04-08 19:52:10|171.82|169.42|171.91|169.51|171.99|169.59|171.82|169.42|0
1649447540000|2022-04-08 19:52:20|171.99|169.59|171.65|169.25|171.99|169.59|171.57|169.17|0
1649447550000|2022-04-08 19:52:30|171.57|169.17|171.65|169.25|171.82|169.42|171.57|169.17|0
1649447560000|2022-04-08 19:52:40|171.49|169.09|171.65|169.25|171.65|169.25|171.32|168.92|0
1649447570000|2022-04-08 19:52:50|171.57|169.17|171.49|169.09|171.65|169.25|171.49|169.09|0
1649447580000|2022-04-08 19:53:00|171.65|169.25|171.74|169.34|171.74|169.34|171.65|169.25|0
1649447590000|2022-04-08 19:53:10|171.82|169.42|171.82|169.42|171.9|169.5|171.82|169.42|0
1649447600000|2022-04-08 19:53:20|171.65|169.25|171.74|169.34|171.74|169.34|171.65|169.25|0
1649447610000|2022-04-08 19:53:30|171.65|169.25|171.9|169.5|171.9|169.5|171.65|169.25|0
1649447620000|2022-04-08 19:53:40|171.82|169.42|171.99|169.59|171.99|169.59|171.82|169.42|0
1649447630000|2022-04-08 19:53:50|172.07|169.67|171.9|169.5|172.07|169.67|171.9|169.5|0
1649447640000|2022-04-08 19:54:00|171.82|169.42|171.48|169.08|171.82|169.42|171.48|169.08|0
1649447650000|2022-04-08 19:54:10|171.74|169.34|171.4|169|171.82|169.42|171.4|169|0
1649447660000|2022-04-08 19:54:20|171.48|169.08|171.82|169.42|171.82|169.42|171.48|169.08|0
1649447670000|2022-04-08 19:54:30|171.9|169.5|171.74|169.34|171.9|169.5|171.74|169.34|0
1649447680000|2022-04-08 19:54:40|171.82|169.42|171.99|169.59|171.99|169.59|171.82|169.42|0
1649447690000|2022-04-08 19:54:50|172.16|169.76|172.12|169.72|172.16|169.76|172.07|169.67|0
1649447700000|2022-04-08 19:55:00|171.9|169.5|171.57|169.17|171.9|169.5|171.57|169.17|0
1649447710000|2022-04-08 19:55:10|171.99|169.59|172.07|169.67|172.07|169.67|171.99|169.59|0
1649447720000|2022-04-08 19:55:20|171.82|169.42|171.99|169.59|171.99|169.59|171.82|169.42|0
1649447730000|2022-04-08 19:55:30|172.2|169.8|171.9|169.5|172.24|169.84|171.9|169.5|0
1649447740000|2022-04-08 19:55:40|172.07|169.67|171.9|169.5|172.24|169.84|171.9|169.5|0
1649447750000|2022-04-08 19:55:50|171.99|169.59|172.32|169.92|172.32|169.92|171.99|169.59|0
1649447760000|2022-04-08 19:56:00|172.49|170.09|172.58|170.18|172.58|170.18|172.49|170.09|0
1649447770000|2022-04-08 19:56:10|172.66|170.26|172.66|170.26|172.74|170.34|172.41|170.01|0
1649447780000|2022-04-08 19:56:20|172.83|170.43|172.83|170.43|172.91|170.51|172.66|170.26|0
1649447790000|2022-04-08 19:56:30|172.74|170.34|173|170.6|173|170.6|172.74|170.34|0
1649447800000|2022-04-08 19:56:40|172.83|170.43|172.91|170.51|173|170.6|172.83|170.43|0
1649447810000|2022-04-08 19:56:50|172.83|170.43|172.66|170.26|172.83|170.43|172.58|170.18|0
1649447820000|2022-04-08 19:57:00|172.49|170.09|172.24|169.84|172.49|170.09|172.24|169.84|0
1649447830000|2022-04-08 19:57:10|172.07|169.67|172.15|169.75|172.32|169.92|171.99|169.59|0
1649447840000|2022-04-08 19:57:20|172.24|169.84|172.41|170.01|172.41|170.01|172.24|169.84|0
1649447850000|2022-04-08 19:57:30|172.49|170.09|172.66|170.26|172.66|170.26|172.49|170.09|0
1649447860000|2022-04-08 19:57:40|172.58|170.18|172.58|170.18|172.66|170.26|172.58|170.18|0
1649447870000|2022-04-08 19:57:50|172.66|170.26|172.74|170.34|172.74|170.34|172.66|170.26|0
1649447880000|2022-04-08 19:58:00|172.66|170.26|172.32|169.92|172.66|170.26|172.32|169.92|0
1649447890000|2022-04-08 19:58:10|172.58|170.18|172.58|170.18|172.66|170.26|172.49|170.09|0
1649447900000|2022-04-08 19:58:20|172.49|170.09|172.24|169.84|172.49|170.09|172.24|169.84|0
1649447910000|2022-04-08 19:58:30|172.15|169.75|172.24|169.84|172.41|170.01|172.15|169.75|0
1649447920000|2022-04-08 19:58:40|172.32|169.92|172.15|169.75|172.41|170.01|172.15|169.75|0
1649447930000|2022-04-08 19:58:50|172.07|169.67|172.49|170.09|172.49|170.09|172.07|169.67|0
1649447940000|2022-04-08 19:59:00|172.32|169.92|172.24|169.84|172.57|170.17|172.24|169.84|0
1649447950000|2022-04-08 19:59:10|172.32|169.92|172.57|170.17|172.57|170.17|172.32|169.92|0
1649447960000|2022-04-08 19:59:20|173|170.6|173.17|170.77|173.17|170.77|172.91|170.51|0
1649447970000|2022-04-08 19:59:30|173.25|170.85|173.33|170.93|173.59|171.19|173.25|170.85|0
1649447980000|2022-04-08 19:59:40|172.91|170.51|172.07|169.67|172.91|170.51|172.07|169.67|0
1649447990000|2022-04-08 19:59:50|171.99|169.59|170.9|168.5|171.99|169.59|170.9|168.5|0
1649448000000|2022-04-08 20:00:00|170.64|168.24|169.98|167.58|170.64|168.24|169.73|167.33|0
1649448010000|2022-04-08 20:00:10|169.89|167.49|169.4|167|169.89|167.49|169.31|166.91|0
1649448020000|2022-04-08 20:00:20|169.89|167.49|170.23|167.83|170.23|167.83|169.89|167.49|0
1649448030000|2022-04-08 20:00:30|170.31|167.91|170.23|167.83|170.39|167.99|170.23|167.83|0
1649448040000|2022-04-08 20:00:40|170.14|167.74|170.06|167.66|170.14|167.74|169.98|167.58|0
1649448050000|2022-04-08 20:00:50|170.14|167.74|170.23|167.83|170.23|167.83|170.06|167.66|0
1649448060000|2022-04-08 20:01:00|170.31|167.91|170.06|167.66|170.48|168.08|170.06|167.66|0
1649448070000|2022-04-08 20:01:10|170.14|167.74|170.14|167.74|170.14|167.74|170.14|167.74|0
1649448080000|2022-04-08 20:01:20|169.89|167.49|169.73|167.33|169.98|167.58|169.64|167.24|0
1649448090000|2022-04-08 20:01:30|169.81|167.41|170.06|167.66|170.06|167.66|169.81|167.41|0
1649448100000|2022-04-08 20:01:40|169.98|167.58|169.81|167.41|169.98|167.58|169.81|167.41|0
1649448110000|2022-04-08 20:01:50|169.73|167.33|169.98|167.58|169.98|167.58|169.73|167.33|0
1649448120000|2022-04-08 20:02:00|170.06|167.66|170.06|167.66|170.06|167.66|169.98|167.58|0
1649448130000|2022-04-08 20:02:10|170.14|167.74|170.23|167.83|170.23|167.83|170.14|167.74|0
1649448140000|2022-04-08 20:02:20|170.31|167.91|170.23|167.83|170.31|167.91|170.14|167.74|0
1649448150000|2022-04-08 20:02:30|170.39|167.99|170.39|167.99|170.48|168.08|170.39|167.99|0
1649448160000|2022-04-08 20:02:40|170.35|167.95|170.31|167.91|170.35|167.95|170.06|167.66|0
1649448170000|2022-04-08 20:02:50|170.39|167.99|170.31|167.91|170.39|167.99|170.31|167.91|0
1649448180000|2022-04-08 20:03:00|170.39|167.99|170.31|167.91|170.39|167.99|170.31|167.91|0
1649448190000|2022-04-08 20:03:10|170.39|167.99|170.48|168.08|170.48|168.08|170.39|167.99|0
1649448220000|2022-04-08 20:03:40|170.56|168.16|170.56|168.16|170.64|168.24|170.56|168.16|0
1649448230000|2022-04-08 20:03:50|170.48|168.08|170.39|167.99|170.48|168.08|170.39|167.99|0
1649448240000|2022-04-08 20:04:00|170.31|167.91|170.39|167.99|170.39|167.99|170.31|167.91|0
1649448250000|2022-04-08 20:04:10|170.56|168.16|170.56|168.16|170.56|168.16|170.56|168.16|0
1649448260000|2022-04-08 20:04:20|170.48|168.08|170.44|168.04|170.56|168.16|170.44|168.04|0
1649448270000|2022-04-08 20:04:30|170.48|168.08|170.39|167.99|170.48|168.08|170.31|167.91|0
1649448280000|2022-04-08 20:04:40|170.31|167.91|170.39|167.99|170.39|167.99|170.31|167.91|0
1649448290000|2022-04-08 20:04:50|170.31|167.91|170.39|167.99|170.39|167.99|170.23|167.83|0
1649448300000|2022-04-08 20:05:00|170.31|167.91|170.22|167.82|170.39|167.99|170.22|167.82|0
1649448310000|2022-04-08 20:05:10|170.31|167.91|170.39|167.99|170.39|167.99|170.31|167.91|0
1649448330000|2022-04-08 20:05:30|170.47|168.07|170.39|167.99|170.47|168.07|170.39|167.99|0
1649448350000|2022-04-08 20:05:50|170.47|168.07|170.56|168.16|170.56|168.16|170.47|168.07|0
1649448360000|2022-04-08 20:06:00|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1649448380000|2022-04-08 20:06:20|170.72|168.32|170.72|168.32|170.72|168.32|170.64|168.24|0
1649448400000|2022-04-08 20:06:40|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1649448440000|2022-04-08 20:07:20|170.89|168.49|170.81|168.41|170.89|168.49|170.81|168.41|0
1649448450000|2022-04-08 20:07:30|170.72|168.32|170.72|168.32|170.72|168.32|170.72|168.32|0
1649448460000|2022-04-08 20:07:40|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1649448470000|2022-04-08 20:07:50|170.72|168.32|170.68|168.28|170.81|168.41|170.68|168.28|0
1649448480000|2022-04-08 20:08:00|170.81|168.41|170.64|168.24|170.81|168.41|170.64|168.24|0
1649448500000|2022-04-08 20:08:20|170.56|168.16|170.52|168.12|170.56|168.16|170.52|168.12|0
1649448510000|2022-04-08 20:08:30|170.47|168.07|170.47|168.07|170.47|168.07|170.43|168.03|0
1649448550000|2022-04-08 20:09:10|170.72|168.32|170.64|168.24|170.72|168.32|170.64|168.24|0
1649448560000|2022-04-08 20:09:20|170.56|168.16|170.47|168.07|170.56|168.16|170.47|168.07|0
1649448570000|2022-04-08 20:09:30|170.39|167.99|170.43|168.03|170.47|168.07|170.39|167.99|0
1649448580000|2022-04-08 20:09:40|170.47|168.07|170.47|168.07|170.47|168.07|170.39|167.99|0
1649448590000|2022-04-08 20:09:50|170.56|168.16|170.39|167.99|170.56|168.16|170.39|167.99|0
1649448600000|2022-04-08 20:10:00|170.31|167.91|170.56|168.16|170.56|168.16|170.31|167.91|0
1649448610000|2022-04-08 20:10:10|170.47|168.07|170.47|168.07|170.64|168.24|170.47|168.07|0
1649448620000|2022-04-08 20:10:20|170.56|168.16|170.56|168.16|170.56|168.16|170.56|168.16|0
1649448630000|2022-04-08 20:10:30|170.81|168.41|170.81|168.41|170.81|168.41|170.72|168.32|0
1649448640000|2022-04-08 20:10:40|170.72|168.32|170.72|168.32|170.72|168.32|170.72|168.32|0
1649448650000|2022-04-08 20:10:50|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1649448660000|2022-04-08 20:11:00|170.72|168.32|170.72|168.32|170.72|168.32|170.64|168.24|0
1649448690000|2022-04-08 20:11:30|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1649448700000|2022-04-08 20:11:40|170.72|168.32|170.72|168.32|170.72|168.32|170.72|168.32|0
1649448720000|2022-04-08 20:12:00|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1649448730000|2022-04-08 20:12:10|170.77|168.37|170.81|168.41|170.81|168.41|170.77|168.37|0
1649448750000|2022-04-08 20:12:30|170.76|168.36|170.72|168.32|170.76|168.36|170.72|168.32|0
1649448760000|2022-04-08 20:12:40|170.64|168.24|170.8|168.4|170.8|168.4|170.64|168.24|0
1649448780000|2022-04-08 20:13:00|170.89|168.49|170.89|168.49|170.89|168.49|170.89|168.49|0
1649448790000|2022-04-08 20:13:10|170.97|168.57|171.06|168.66|171.14|168.74|170.97|168.57|0
1649448800000|2022-04-08 20:13:20|171.02|168.62|170.97|168.57|171.02|168.62|170.97|168.57|0
1649448810000|2022-04-08 20:13:30|171.06|168.66|170.97|168.57|171.06|168.66|170.97|168.57|0
1649448820000|2022-04-08 20:13:40|170.89|168.49|170.97|168.57|170.97|168.57|170.89|168.49|0
1649448830000|2022-04-08 20:13:50|171.06|168.66|171.06|168.66|171.06|168.66|171.06|168.66|0
1649448850000|2022-04-08 20:14:10|171.05|168.65|171.14|168.74|171.14|168.74|171.05|168.65|0
1649448860000|2022-04-08 20:14:20|171.05|168.65|171.05|168.65|171.05|168.65|171.05|168.65|0
1649448870000|2022-04-08 20:14:30|171.14|168.74|171.14|168.74|171.14|168.74|171.14|168.74|0
1649448880000|2022-04-08 20:14:40|171.22|168.82|171.14|168.74|171.22|168.82|171.14|168.74|0
1649448890000|2022-04-08 20:14:50|171.31|168.91|171.31|168.91|171.31|168.91|171.31|168.91|0
1649448910000|2022-04-08 20:15:10|171.51|168.71|171.42|168.62|171.51|168.71|171.42|168.62|0
1649660700000|2022-04-11 07:05:00|177.01|174.61|176.92|174.52|177.01|174.61|176.75|174.35|0
1649660710000|2022-04-11 07:05:10|176.79|174.39|176.58|174.18|176.79|174.39|176.58|174.18|0
1649660720000|2022-04-11 07:05:20|176.49|174.09|176.49|174.09|176.58|174.18|176.49|174.09|0
1649660730000|2022-04-11 07:05:30|176.58|174.18|176.84|174.44|176.84|174.44|176.49|174.09|0
1649660740000|2022-04-11 07:05:40|176.97|174.57|176.88|174.48|176.97|174.57|176.84|174.44|0
1649660750000|2022-04-11 07:05:50|176.84|174.44|176.92|174.52|176.92|174.52|176.84|174.44|0
1649660760000|2022-04-11 07:06:00|176.62|174.22|176.58|174.18|176.62|174.22|176.49|174.09|0
1649660770000|2022-04-11 07:06:10|176.66|174.26|176.58|174.18|176.66|174.26|176.58|174.18|0
1649660780000|2022-04-11 07:06:20|176.75|174.35|176.66|174.26|176.75|174.35|176.58|174.18|0
1649660790000|2022-04-11 07:06:30|176.92|174.52|176.92|174.52|176.97|174.57|176.83|174.43|0
1649660800000|2022-04-11 07:06:40|177.18|174.78|177.22|174.82|177.27|174.87|177.18|174.78|0
1649660810000|2022-04-11 07:06:50|177.66|175.26|177.61|175.21|177.66|175.26|177.48|175.08|0
1649660820000|2022-04-11 07:07:00|177.7|175.3|177.78|175.38|177.87|175.47|177.66|175.26|0
1649660830000|2022-04-11 07:07:10|177.61|175.21|177.87|175.47|177.87|175.47|177.61|175.21|0
1649660840000|2022-04-11 07:07:20|177.96|175.56|178.04|175.64|178.04|175.64|177.91|175.51|0
1649660850000|2022-04-11 07:07:30|178.13|175.73|178.3|175.9|178.3|175.9|178.13|175.73|0
1649660860000|2022-04-11 07:07:40|178.39|175.99|178.56|176.16|178.56|176.16|178.35|175.95|0
1649660870000|2022-04-11 07:07:50|178.39|175.99|178.39|175.99|178.39|175.99|178.3|175.9|0
1649660880000|2022-04-11 07:08:00|178.21|175.81|178.13|175.73|178.3|175.9|178.13|175.73|0
1649660890000|2022-04-11 07:08:10|178.21|175.81|177.95|175.55|178.21|175.81|177.95|175.55|0
1649660900000|2022-04-11 07:08:20|178.04|175.64|178.3|175.9|178.3|175.9|177.95|175.55|0
1649660910000|2022-04-11 07:08:30|178.26|175.86|178.3|175.9|178.3|175.9|178.26|175.86|0
1649660920000|2022-04-11 07:08:40|178.21|175.81|178.13|175.73|178.21|175.81|178.04|175.64|0
1649660930000|2022-04-11 07:08:50|178.21|175.81|178.09|175.69|178.21|175.81|178.04|175.64|0
1649660940000|2022-04-11 07:09:00|178.13|175.73|178.21|175.81|178.26|175.86|178.13|175.73|0
1649660950000|2022-04-11 07:09:10|178.17|175.77|178.13|175.73|178.17|175.77|178.13|175.73|0
1649660960000|2022-04-11 07:09:20|178.3|175.9|178.39|175.99|178.39|175.99|178.21|175.81|0
1649660970000|2022-04-11 07:09:30|178.47|176.07|178.47|176.07|178.61|176.21|178.47|176.07|0
1649660980000|2022-04-11 07:09:40|178.56|176.16|178.3|175.9|178.56|176.16|178.3|175.9|0
1649660990000|2022-04-11 07:09:50|178.39|175.99|178.3|175.9|178.39|175.99|178.3|175.9|0
1649661000000|2022-04-11 07:10:00|178.26|175.86|178.91|176.51|178.91|176.51|178.26|175.86|0
1649661010000|2022-04-11 07:10:10|178.82|176.42|178.39|175.99|178.82|176.42|178.39|175.99|0
1649661020000|2022-04-11 07:10:20|178.56|176.16|178.91|176.51|178.91|176.51|178.56|176.16|0
1649661030000|2022-04-11 07:10:30|178.73|176.33|178.91|176.51|178.91|176.51|178.73|176.33|0
1649661040000|2022-04-11 07:10:40|179.04|176.64|178.73|176.33|179.04|176.64|178.73|176.33|0
1649661050000|2022-04-11 07:10:50|178.82|176.42|178.95|176.55|178.95|176.55|178.82|176.42|0
1649661060000|2022-04-11 07:11:00|178.99|176.59|179.04|176.64|179.08|176.68|178.99|176.59|0
1649661070000|2022-04-11 07:11:10|179.34|176.94|178.86|176.46|179.34|176.94|178.86|176.46|0
1649661080000|2022-04-11 07:11:20|178.99|176.59|178.91|176.51|178.99|176.59|178.82|176.42|0
1649661090000|2022-04-11 07:11:30|178.82|176.42|179.17|176.77|179.17|176.77|178.73|176.33|0
1649661100000|2022-04-11 07:11:40|179.34|176.94|179.34|176.94|179.34|176.94|179.17|176.77|0
1649661110000|2022-04-11 07:11:50|179.6|177.2|180.12|177.72|180.12|177.72|179.6|177.2|0
1649661120000|2022-04-11 07:12:00|180.65|178.25|180.74|178.34|180.74|178.34|180.47|178.07|0
1649661130000|2022-04-11 07:12:10|180.12|177.72|180.21|177.81|180.21|177.81|180.12|177.72|0
1649661140000|2022-04-11 07:12:20|180.04|177.64|180.08|177.68|180.08|177.68|179.95|177.55|0
1649661150000|2022-04-11 07:12:30|180.74|178.34|181|178.6|181|178.6|180.69|178.29|0
1649661160000|2022-04-11 07:12:40|180.74|178.34|181.09|178.69|181.09|178.69|180.74|178.34|0
1649661170000|2022-04-11 07:12:50|181|178.6|181.09|178.69|181.09|178.69|180.91|178.51|0
1649661180000|2022-04-11 07:13:00|181|178.6|181.17|178.77|181.17|178.77|181|178.6|0
1649661190000|2022-04-11 07:13:10|181.09|178.69|181.09|178.69|181.13|178.73|181|178.6|0
1649661200000|2022-04-11 07:13:20|181.13|178.73|180.82|178.42|181.13|178.73|180.82|178.42|0
1649661210000|2022-04-11 07:13:30|181.09|178.69|181.09|178.69|181.13|178.73|181.09|178.69|0
1649661220000|2022-04-11 07:13:40|181|178.6|181|178.6|181|178.6|180.96|178.56|0
1649661230000|2022-04-11 07:13:50|181.09|178.69|181|178.6|181.09|178.69|181|178.6|0
1649661240000|2022-04-11 07:14:00|180.87|178.47|180.82|178.42|181.09|178.69|180.82|178.42|0
1649661250000|2022-04-11 07:14:10|180.91|178.51|181|178.6|181|178.6|180.91|178.51|0
1649661260000|2022-04-11 07:14:20|181.04|178.64|180.82|178.42|181.08|178.68|180.82|178.42|0
1649661270000|2022-04-11 07:14:30|180.73|178.33|180.82|178.42|180.91|178.51|180.65|178.25|0
1649661280000|2022-04-11 07:14:40|180.91|178.51|181.13|178.73|181.17|178.77|180.91|178.51|0
1649661290000|2022-04-11 07:14:50|181.08|178.68|181.31|178.91|181.31|178.91|181.08|178.68|0
1649661300000|2022-04-11 07:15:00|181.79|179.39|181.96|179.56|182.1|179.7|181.79|179.39|0
1649661310000|2022-04-11 07:15:10|182.05|179.65|181.61|179.21|182.05|179.65|181.61|179.21|0
1649661320000|2022-04-11 07:15:20|181.52|179.12|181.61|179.21|181.66|179.26|181.52|179.12|0
1649661330000|2022-04-11 07:15:30|181.57|179.17|181.26|178.86|181.57|179.17|181.26|178.86|0
1649661340000|2022-04-11 07:15:40|181.17|178.77|180.91|178.51|181.17|178.77|180.91|178.51|0
1649661350000|2022-04-11 07:15:50|180.56|178.16|180.73|178.33|180.73|178.33|180.56|178.16|0
1649661360000|2022-04-11 07:16:00|180.78|178.38|181|178.6|181|178.6|180.78|178.38|0
1649661370000|2022-04-11 07:16:10|180.91|178.51|180.65|178.25|180.91|178.51|180.65|178.25|0
1649661380000|2022-04-11 07:16:20|180.52|178.12|180.3|177.9|180.52|178.12|180.3|177.9|0
1649661390000|2022-04-11 07:16:30|180.38|177.98|180.38|177.98|180.38|177.98|180.3|177.9|0
1649661400000|2022-04-11 07:16:40|180.65|178.25|180.47|178.07|180.65|178.25|180.47|178.07|0
1649661410000|2022-04-11 07:16:50|180.56|178.16|180.47|178.07|180.56|178.16|180.47|178.07|0
1649661420000|2022-04-11 07:17:00|180.38|177.98|180.3|177.9|180.38|177.98|180.21|177.81|0
1649661430000|2022-04-11 07:17:10|180.38|177.98|180.12|177.72|180.38|177.98|180.12|177.72|0
1649661440000|2022-04-11 07:17:20|180.03|177.63|179.95|177.55|180.21|177.81|179.95|177.55|0
1649661450000|2022-04-11 07:17:30|180.03|177.63|179.95|177.55|180.03|177.63|179.95|177.55|0
1649661460000|2022-04-11 07:17:40|179.77|177.37|179.68|177.28|179.77|177.37|179.68|177.28|0
1649661470000|2022-04-11 07:17:50|179.6|177.2|179.56|177.16|179.64|177.24|179.56|177.16|0
1649661480000|2022-04-11 07:18:00|179.86|177.46|179.6|177.2|179.86|177.46|179.6|177.2|0
1649661490000|2022-04-11 07:18:10|179.68|177.28|179.51|177.11|179.68|177.28|179.51|177.11|0
1649661500000|2022-04-11 07:18:20|179.56|177.16|179.77|177.37|179.77|177.37|179.56|177.16|0
1649661510000|2022-04-11 07:18:30|179.86|177.46|179.42|177.02|179.86|177.46|179.42|177.02|0
1649661520000|2022-04-11 07:18:40|179.34|176.94|179.29|176.89|179.42|177.02|179.25|176.85|0
1649661530000|2022-04-11 07:18:50|179.34|176.94|179.56|177.16|179.56|177.16|179.34|176.94|0
1649661540000|2022-04-11 07:19:00|179.6|177.2|179.68|177.28|179.68|177.28|179.6|177.2|0
1649661550000|2022-04-11 07:19:10|179.6|177.2|180.03|177.63|180.03|177.63|179.6|177.2|0
1649661560000|2022-04-11 07:19:20|180.21|177.81|180.03|177.63|180.21|177.81|179.86|177.46|0
1649661570000|2022-04-11 07:19:30|180.12|177.72|180.08|177.68|180.12|177.72|180.08|177.68|0
1649661580000|2022-04-11 07:19:40|180.12|177.72|180.47|178.07|180.47|178.07|180.12|177.72|0
1649661590000|2022-04-11 07:19:50|180.38|177.98|180.29|177.89|180.38|177.98|180.29|177.89|0
1649661600000|2022-04-11 07:20:00|180.56|178.16|180.38|177.98|180.56|178.16|180.38|177.98|0
1649661610000|2022-04-11 07:20:10|180.34|177.94|180.38|177.98|180.38|177.98|180.34|177.94|0
1649661620000|2022-04-11 07:20:20|180.47|178.07|180.29|177.89|180.47|178.07|180.29|177.89|0
1649661630000|2022-04-11 07:20:30|180.21|177.81|180.21|177.81|180.29|177.89|180.21|177.81|0
1649661640000|2022-04-11 07:20:40|179.86|177.46|180.03|177.63|180.03|177.63|179.86|177.46|0
1649661650000|2022-04-11 07:20:50|179.94|177.54|179.86|177.46|179.94|177.54|179.86|177.46|0
1649661660000|2022-04-11 07:21:00|179.94|177.54|179.82|177.42|179.94|177.54|179.82|177.42|0
1649661670000|2022-04-11 07:21:10|179.77|177.37|179.77|177.37|179.77|177.37|179.73|177.33|0
1649661680000|2022-04-11 07:21:20|179.6|177.2|179.77|177.37|179.82|177.42|179.6|177.2|0
1649661690000|2022-04-11 07:21:30|179.51|177.11|179.51|177.11|179.51|177.11|179.42|177.02|0
1649661700000|2022-04-11 07:21:40|179.42|177.02|179.42|177.02|179.42|177.02|179.42|177.02|0
1649661710000|2022-04-11 07:21:50|179.33|176.93|179.42|177.02|179.55|177.15|179.33|176.93|0
1649661720000|2022-04-11 07:22:00|179.47|177.07|179.42|177.02|179.51|177.11|179.42|177.02|0
1649661730000|2022-04-11 07:22:10|179.38|176.98|179.47|177.07|179.47|177.07|179.33|176.93|0
1649661740000|2022-04-11 07:22:20|179.42|177.02|178.99|176.59|179.42|177.02|178.99|176.59|0
1649661750000|2022-04-11 07:22:30|178.9|176.5|179.07|176.67|179.07|176.67|178.9|176.5|0
1649661760000|2022-04-11 07:22:40|179.16|176.76|179.33|176.93|179.33|176.93|179.16|176.76|0
1649661770000|2022-04-11 07:22:50|179.47|177.07|179.33|176.93|179.51|177.11|179.33|176.93|0
1649661780000|2022-04-11 07:23:00|179.42|177.02|179.33|176.93|179.42|177.02|179.33|176.93|0
1649661790000|2022-04-11 07:23:10|179.29|176.89|179.16|176.76|179.29|176.89|178.99|176.59|0
1649661800000|2022-04-11 07:23:20|179.07|176.67|178.99|176.59|179.07|176.67|178.99|176.59|0
1649661810000|2022-04-11 07:23:30|178.9|176.5|178.81|176.41|178.9|176.5|178.68|176.28|0
1649661820000|2022-04-11 07:23:40|179.07|176.67|179.07|176.67|179.16|176.76|179.07|176.67|0
1649661830000|2022-04-11 07:23:50|178.99|176.59|178.9|176.5|178.99|176.59|178.9|176.5|0
1649661840000|2022-04-11 07:24:00|178.81|176.41|178.73|176.33|178.81|176.41|178.73|176.33|0
1649661850000|2022-04-11 07:24:10|178.9|176.5|178.77|176.37|178.9|176.5|178.77|176.37|0
1649661860000|2022-04-11 07:24:20|178.9|176.5|178.55|176.15|178.99|176.59|178.55|176.15|0
1649661870000|2022-04-11 07:24:30|178.73|176.33|178.64|176.24|178.81|176.41|178.64|176.24|0
1649661880000|2022-04-11 07:24:40|178.6|176.2|178.38|175.98|178.6|176.2|178.38|175.98|0
1649661890000|2022-04-11 07:24:50|177.95|175.55|178.03|175.63|178.03|175.63|177.95|175.55|0
1649661900000|2022-04-11 07:25:00|178.12|175.72|178.12|175.72|178.12|175.72|178.03|175.63|0
1649661910000|2022-04-11 07:25:10|178.2|175.8|178.12|175.72|178.29|175.89|178.12|175.72|0
1649661920000|2022-04-11 07:25:20|177.95|175.55|177.77|175.37|177.95|175.55|177.77|175.37|0
1649661930000|2022-04-11 07:25:30|177.69|175.29|177.77|175.37|177.86|175.46|177.69|175.29|0
1649661940000|2022-04-11 07:25:40|177.86|175.46|177.95|175.55|177.95|175.55|177.86|175.46|0
1649661950000|2022-04-11 07:25:50|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1649661960000|2022-04-11 07:26:00|177.77|175.37|177.51|175.11|177.77|175.37|177.51|175.11|0
1649661970000|2022-04-11 07:26:10|177.34|174.94|176.74|174.34|177.34|174.94|176.74|174.34|0
1649661980000|2022-04-11 07:26:20|176.57|174.17|176.65|174.25|176.65|174.25|176.31|173.91|0
1649661990000|2022-04-11 07:26:30|176.57|174.17|176.39|173.99|176.57|174.17|176.39|173.99|0
1649662000000|2022-04-11 07:26:40|176.27|173.87|176.18|173.78|176.27|173.87|176.14|173.74|0
1649662010000|2022-04-11 07:26:50|176.05|173.65|175.88|173.48|176.05|173.65|175.88|173.48|0
1649662020000|2022-04-11 07:27:00|176.14|173.74|176.14|173.74|176.22|173.82|176.05|173.65|0
1649662030000|2022-04-11 07:27:10|176.31|173.91|176.22|173.82|176.31|173.91|176.05|173.65|0
1649662040000|2022-04-11 07:27:20|176.14|173.74|176.05|173.65|176.22|173.82|176.05|173.65|0
1649662050000|2022-04-11 07:27:30|176.35|173.95|176.22|173.82|176.35|173.95|176.05|173.65|0
1649662060000|2022-04-11 07:27:40|176.05|173.65|176.22|173.82|176.22|173.82|176.05|173.65|0
1649662070000|2022-04-11 07:27:50|176.14|173.74|175.54|173.14|176.14|173.74|175.54|173.14|0
1649662080000|2022-04-11 07:28:00|174.77|172.37|174.77|172.37|174.9|172.5|174.77|172.37|0
1649662090000|2022-04-11 07:28:10|174.6|172.2|174.51|172.11|174.68|172.28|174.51|172.11|0
1649662100000|2022-04-11 07:28:20|174.77|172.37|174.64|172.24|174.77|172.37|174.64|172.24|0
1649662110000|2022-04-11 07:28:30|174.73|172.33|174.64|172.24|174.73|172.33|174.64|172.24|0
1649662120000|2022-04-11 07:28:40|174.68|172.28|174.94|172.54|174.94|172.54|174.68|172.28|0
1649662130000|2022-04-11 07:28:50|174.68|172.28|174.68|172.28|174.68|172.28|174.68|172.28|0
1649662140000|2022-04-11 07:29:00|174.6|172.2|174.6|172.2|174.64|172.24|174.6|172.2|0
1649662150000|2022-04-11 07:29:10|174.51|172.11|174.26|171.86|174.51|172.11|174.26|171.86|0
1649662160000|2022-04-11 07:29:20|173.92|171.52|173.75|171.35|173.92|171.52|173.75|171.35|0
1649662180000|2022-04-11 07:29:40|173.66|171.26|173.15|170.75|173.75|171.35|173.15|170.75|0
1649662190000|2022-04-11 07:29:50|173.24|170.84|172.98|170.58|173.24|170.84|172.98|170.58|0
1649662200000|2022-04-11 07:30:00|172.9|170.5|172.9|170.5|172.9|170.5|172.82|170.42|0
1649662210000|2022-04-11 07:30:10|173.07|170.67|173.07|170.67|173.07|170.67|172.94|170.54|0
1649662220000|2022-04-11 07:30:20|173.24|170.84|173.24|170.84|173.24|170.84|173.07|170.67|0
1649662230000|2022-04-11 07:30:30|173.49|171.09|173.07|170.67|173.49|171.09|172.9|170.5|0
1649662240000|2022-04-11 07:30:40|173.24|170.84|173.11|170.71|173.24|170.84|173.11|170.71|0
1649662250000|2022-04-11 07:30:50|172.98|170.58|172.98|170.58|172.98|170.58|172.98|170.58|0
1649662260000|2022-04-11 07:31:00|173.15|170.75|173.07|170.67|173.15|170.75|172.98|170.58|0
1649662270000|2022-04-11 07:31:10|173.49|171.09|173.15|170.75|173.49|171.09|173.15|170.75|0
1649662280000|2022-04-11 07:31:20|173.32|170.92|173.15|170.75|173.41|171.01|173.15|170.75|0
1649662290000|2022-04-11 07:31:30|173.2|170.8|173.41|171.01|173.41|171.01|173.2|170.8|0
1649662300000|2022-04-11 07:31:40|173.49|171.09|173.75|171.35|173.75|171.35|173.49|171.09|0
1649662310000|2022-04-11 07:31:50|173.83|171.43|173.75|171.35|174|171.6|173.75|171.35|0
1649662320000|2022-04-11 07:32:00|173.62|171.22|173.83|171.43|173.83|171.43|173.62|171.22|0
1649662330000|2022-04-11 07:32:10|174.08|171.68|174.08|171.68|174.08|171.68|174.08|171.68|0
1649662340000|2022-04-11 07:32:20|174.25|171.85|174.17|171.77|174.25|171.85|174.17|171.77|0
1649662350000|2022-04-11 07:32:30|174.08|171.68|174|171.6|174.17|171.77|174|171.6|0
1649662360000|2022-04-11 07:32:40|174.08|171.68|174.04|171.64|174.08|171.68|174.04|171.64|0
1649662370000|2022-04-11 07:32:50|174.08|171.68|173.83|171.43|174.08|171.68|173.83|171.43|0
1649662380000|2022-04-11 07:33:00|173.91|171.51|173.83|171.43|173.91|171.51|173.83|171.43|0
1649662390000|2022-04-11 07:33:10|174|171.6|174|171.6|174.08|171.68|173.96|171.56|0
1649662400000|2022-04-11 07:33:20|173.83|171.43|173.83|171.43|173.83|171.43|173.83|171.43|0
1649662410000|2022-04-11 07:33:30|173.87|171.47|173.49|171.09|173.87|171.47|173.49|171.09|0
1649662420000|2022-04-11 07:33:40|173.32|170.92|173.07|170.67|173.41|171.01|173.07|170.67|0
1649662430000|2022-04-11 07:33:50|172.98|170.58|173.24|170.84|173.24|170.84|172.98|170.58|0
1649662440000|2022-04-11 07:34:00|173.49|171.09|173.57|171.17|173.57|171.17|173.49|171.09|0
1649662450000|2022-04-11 07:34:10|173.66|171.26|173.7|171.3|173.74|171.34|173.66|171.26|0
1649662460000|2022-04-11 07:34:20|173.41|171.01|173.41|171.01|173.41|171.01|173.32|170.92|0
1649662470000|2022-04-11 07:34:30|173.32|170.92|173.4|171|173.4|171|173.32|170.92|0
1649662480000|2022-04-11 07:34:40|173.45|171.05|173.4|171|173.49|171.09|173.4|171|0
1649662490000|2022-04-11 07:34:50|173.36|170.96|173.4|171|173.4|171|173.32|170.92|0
1649662500000|2022-04-11 07:35:00|173.32|170.92|173.07|170.67|173.32|170.92|173.07|170.67|0
1649662510000|2022-04-11 07:35:10|172.9|170.5|173.07|170.67|173.07|170.67|172.9|170.5|0
1649662520000|2022-04-11 07:35:20|172.98|170.58|173.4|171|173.4|171|172.98|170.58|0
1649662530000|2022-04-11 07:35:30|173.28|170.88|173.32|170.92|173.32|170.92|173.28|170.88|0
1649662540000|2022-04-11 07:35:40|173.36|170.96|173.23|170.83|173.36|170.96|173.23|170.83|0
1649662550000|2022-04-11 07:35:50|173.36|170.96|173.32|170.92|173.4|171|173.32|170.92|0
1649662560000|2022-04-11 07:36:00|173.4|171|173.23|170.83|173.4|171|173.23|170.83|0
1649662570000|2022-04-11 07:36:10|173.15|170.75|173.15|170.75|173.15|170.75|173.15|170.75|0
1649662580000|2022-04-11 07:36:20|173.19|170.79|173.23|170.83|173.23|170.83|173.19|170.79|0
1649662590000|2022-04-11 07:36:30|173.32|170.92|173.57|171.17|173.57|171.17|173.32|170.92|0
1649662600000|2022-04-11 07:36:40|173.66|171.26|173.4|171|173.66|171.26|173.4|171|0
1649662610000|2022-04-11 07:36:50|173.49|171.09|173.57|171.17|173.57|171.17|173.49|171.09|0
1649662620000|2022-04-11 07:37:00|173.66|171.26|173.66|171.26|173.74|171.34|173.66|171.26|0
1649662630000|2022-04-11 07:37:10|173.49|171.09|173.4|171|173.49|171.09|173.4|171|0
1649662640000|2022-04-11 07:37:20|173.49|171.09|173.49|171.09|173.53|171.13|173.49|171.09|0
1649662650000|2022-04-11 07:37:30|173.4|171|173.32|170.92|173.4|171|173.32|170.92|0
1649662660000|2022-04-11 07:37:40|173.15|170.75|173.23|170.83|173.23|170.83|173.15|170.75|0
1649662670000|2022-04-11 07:37:50|173.15|170.75|173.15|170.75|173.15|170.75|173.11|170.71|0
1649662680000|2022-04-11 07:38:00|173.06|170.66|172.98|170.58|173.06|170.66|172.9|170.5|0
1649662690000|2022-04-11 07:38:10|172.94|170.54|173.15|170.75|173.23|170.83|172.94|170.54|0
1649662700000|2022-04-11 07:38:20|173.06|170.66|173.02|170.62|173.06|170.66|172.94|170.54|0
1649662710000|2022-04-11 07:38:30|172.98|170.58|173.06|170.66|173.15|170.75|172.98|170.58|0
1649662720000|2022-04-11 07:38:40|173.02|170.62|173.06|170.66|173.11|170.71|173.02|170.62|0
1649662730000|2022-04-11 07:38:50|173.02|170.62|173.02|170.62|173.02|170.62|173.02|170.62|0
1649662740000|2022-04-11 07:39:00|172.94|170.54|172.98|170.58|173.15|170.75|172.94|170.54|0
1649662750000|2022-04-11 07:39:10|172.94|170.54|173.15|170.75|173.15|170.75|172.94|170.54|0
1649662760000|2022-04-11 07:39:20|173.19|170.79|173.06|170.66|173.19|170.79|173.06|170.66|0
1649662770000|2022-04-11 07:39:30|172.89|170.49|172.98|170.58|172.98|170.58|172.89|170.49|0
1649662780000|2022-04-11 07:39:40|173.02|170.62|172.98|170.58|173.02|170.62|172.98|170.58|0
1649662790000|2022-04-11 07:39:50|173.02|170.62|172.98|170.58|173.02|170.62|172.98|170.58|0
1649662800000|2022-04-11 07:40:00|172.89|170.49|172.73|170.33|172.89|170.49|172.73|170.33|0
1649662810000|2022-04-11 07:40:10|172.77|170.37|173.06|170.66|173.06|170.66|172.77|170.37|0
1649662820000|2022-04-11 07:40:20|173.11|170.71|173.06|170.66|173.15|170.75|173.06|170.66|0
1649662830000|2022-04-11 07:40:30|172.89|170.49|173.06|170.66|173.06|170.66|172.89|170.49|0
1649662840000|2022-04-11 07:40:40|172.98|170.58|172.98|170.58|172.98|170.58|172.94|170.54|0
1649662850000|2022-04-11 07:40:50|173.02|170.62|173.06|170.66|173.06|170.66|172.98|170.58|0
1649662860000|2022-04-11 07:41:00|172.98|170.58|172.98|170.58|173.06|170.66|172.98|170.58|0
1649662870000|2022-04-11 07:41:10|172.89|170.49|172.77|170.37|172.89|170.49|172.72|170.32|0
1649662880000|2022-04-11 07:41:20|172.72|170.32|172.98|170.58|172.98|170.58|172.72|170.32|0
1649662900000|2022-04-11 07:41:40|172.81|170.41|172.72|170.32|172.81|170.41|172.72|170.32|0
1649662910000|2022-04-11 07:41:50|172.81|170.41|172.81|170.41|172.85|170.45|172.81|170.41|0
1649662920000|2022-04-11 07:42:00|172.89|170.49|172.89|170.49|172.89|170.49|172.89|170.49|0
1649662930000|2022-04-11 07:42:10|172.81|170.41|172.98|170.58|172.98|170.58|172.81|170.41|0
1649662940000|2022-04-11 07:42:20|173.02|170.62|172.98|170.58|173.06|170.66|172.98|170.58|0
1649662950000|2022-04-11 07:42:30|172.89|170.49|173.19|170.79|173.19|170.79|172.89|170.49|0
1649662960000|2022-04-11 07:42:40|173.06|170.66|173.15|170.75|173.15|170.75|173.06|170.66|0
1649662970000|2022-04-11 07:42:50|173.19|170.79|173.23|170.83|173.23|170.83|173.19|170.79|0
1649662980000|2022-04-11 07:43:00|173.27|170.87|173.15|170.75|173.27|170.87|173.15|170.75|0
1649662990000|2022-04-11 07:43:10|173.32|170.92|173.44|171.04|173.44|171.04|173.32|170.92|0
1649663000000|2022-04-11 07:43:20|173.61|171.21|173.48|171.08|173.7|171.3|173.48|171.08|0
1649663010000|2022-04-11 07:43:30|173.57|171.17|173.32|170.92|173.57|171.17|173.32|170.92|0
1649663020000|2022-04-11 07:43:40|173.36|170.96|173.48|171.08|173.48|171.08|173.32|170.92|0
1649663030000|2022-04-11 07:43:50|173.44|171.04|173.4|171|173.44|171.04|173.4|171|0
1649663040000|2022-04-11 07:44:00|173.44|171.04|173.44|171.04|173.48|171.08|173.44|171.04|0
1649663050000|2022-04-11 07:44:10|173.48|171.08|173.4|171|173.48|171.08|173.36|170.96|0
1649663060000|2022-04-11 07:44:20|173.44|171.04|173.48|171.08|173.48|171.08|173.4|171|0
1649663070000|2022-04-11 07:44:30|173.44|171.04|173.4|171|173.48|171.08|173.4|171|0
1649663080000|2022-04-11 07:44:40|173.44|171.04|173.57|171.17|173.57|171.17|173.44|171.04|0
1649663090000|2022-04-11 07:44:50|173.61|171.21|173.53|171.13|173.61|171.21|173.53|171.13|0
1649663100000|2022-04-11 07:45:00|173.44|171.04|173.74|171.34|173.74|171.34|173.44|171.04|0
1649663110000|2022-04-11 07:45:10|173.82|171.42|173.82|171.42|173.82|171.42|173.82|171.42|0
1649663120000|2022-04-11 07:45:20|173.91|171.51|173.99|171.59|173.99|171.59|173.91|171.51|0
1649663130000|2022-04-11 07:45:30|174.16|171.76|174.33|171.93|174.33|171.93|174.16|171.76|0
1649663140000|2022-04-11 07:45:40|174.25|171.85|173.74|171.34|174.25|171.85|173.74|171.34|0
1649663150000|2022-04-11 07:45:50|173.57|171.17|173.65|171.25|173.65|171.25|173.44|171.04|0
1649663160000|2022-04-11 07:46:00|173.7|171.3|173.48|171.08|173.7|171.3|173.48|171.08|0
1649663170000|2022-04-11 07:46:10|173.53|171.13|173.65|171.25|173.65|171.25|173.48|171.08|0
1649663180000|2022-04-11 07:46:20|173.48|171.08|173.44|171.04|173.48|171.08|173.44|171.04|0
1649663190000|2022-04-11 07:46:30|173.48|171.08|173.4|171|173.48|171.08|173.4|171|0
1649663200000|2022-04-11 07:46:40|173.31|170.91|173.31|170.91|173.31|170.91|173.27|170.87|0
1649663210000|2022-04-11 07:46:50|173.44|171.04|173.44|171.04|173.48|171.08|173.44|171.04|0
1649663220000|2022-04-11 07:47:00|173.4|171|173.4|171|173.4|171|173.4|171|0
1649663230000|2022-04-11 07:47:10|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1649663240000|2022-04-11 07:47:20|173.23|170.83|173.31|170.91|173.31|170.91|173.14|170.74|0
1649663250000|2022-04-11 07:47:30|173.44|171.04|173.48|171.08|173.48|171.08|173.4|171|0
1649663260000|2022-04-11 07:47:40|173.4|171|173.23|170.83|173.44|171.04|173.23|170.83|0
1649663270000|2022-04-11 07:47:50|173.31|170.91|173.27|170.87|173.36|170.96|173.27|170.87|0
1649663280000|2022-04-11 07:48:00|173.31|170.91|173.06|170.66|173.31|170.91|172.97|170.57|0
1649663290000|2022-04-11 07:48:10|172.89|170.49|172.72|170.32|172.97|170.57|172.72|170.32|0
1649663300000|2022-04-11 07:48:20|172.51|170.11|171.79|169.39|172.51|170.11|171.79|169.39|0
1649663310000|2022-04-11 07:48:30|171.88|169.48|172.05|169.65|172.13|169.73|171.88|169.48|0
1649663320000|2022-04-11 07:48:40|172.09|169.69|172.09|169.69|172.09|169.69|172.05|169.65|0
1649663330000|2022-04-11 07:48:50|172.13|169.73|172.47|170.07|172.47|170.07|172.13|169.73|0
1649663340000|2022-04-11 07:49:00|172.38|169.98|172.55|170.15|172.64|170.24|172.38|169.98|0
1649663350000|2022-04-11 07:49:10|172.64|170.24|172.68|170.28|172.68|170.28|172.64|170.24|0
1649663360000|2022-04-11 07:49:20|172.72|170.32|172.85|170.45|172.85|170.45|172.72|170.32|0
1649663370000|2022-04-11 07:49:30|172.89|170.49|172.68|170.28|172.89|170.49|172.64|170.24|0
1649663380000|2022-04-11 07:49:40|172.64|170.24|172.68|170.28|172.68|170.28|172.55|170.15|0
1649663390000|2022-04-11 07:49:50|172.72|170.32|172.89|170.49|172.89|170.49|172.68|170.28|0
1649663400000|2022-04-11 07:50:00|172.85|170.45|173.06|170.66|173.06|170.66|172.85|170.45|0
1649663410000|2022-04-11 07:50:10|173.14|170.74|173.06|170.66|173.19|170.79|173.06|170.66|0
1649663420000|2022-04-11 07:50:20|173.1|170.7|173.14|170.74|173.14|170.74|172.97|170.57|0
1649663430000|2022-04-11 07:50:30|173.23|170.83|173.06|170.66|173.31|170.91|173.06|170.66|0
1649663440000|2022-04-11 07:50:40|173.31|170.91|173.31|170.91|173.44|171.04|173.31|170.91|0
1649663450000|2022-04-11 07:50:50|173.44|171.04|173.48|171.08|173.57|171.17|173.44|171.04|0
1649663460000|2022-04-11 07:51:00|173.14|170.74|172.97|170.57|173.23|170.83|172.89|170.49|0
1649663470000|2022-04-11 07:51:10|173.06|170.66|173.31|170.91|173.31|170.91|173.06|170.66|0
1649663490000|2022-04-11 07:51:30|173.27|170.87|173.44|171.04|173.44|171.04|173.27|170.87|0
1649663500000|2022-04-11 07:51:40|173.4|171|173.48|171.08|173.48|171.08|173.4|171|0
1649663510000|2022-04-11 07:51:50|173.44|171.04|173.65|171.25|173.65|171.25|173.44|171.04|0
1649663520000|2022-04-11 07:52:00|173.52|171.12|173.48|171.08|173.52|171.12|173.48|171.08|0
1649663530000|2022-04-11 07:52:10|173.56|171.16|173.48|171.08|173.61|171.21|173.48|171.08|0
1649663540000|2022-04-11 07:52:20|173.56|171.16|173.48|171.08|173.56|171.16|173.48|171.08|0
1649663550000|2022-04-11 07:52:30|173.39|170.99|173.23|170.83|173.39|170.99|173.23|170.83|0
1649663560000|2022-04-11 07:52:40|173.31|170.91|173.31|170.91|173.31|170.91|173.27|170.87|0
1649663570000|2022-04-11 07:52:50|173.23|170.83|173.39|170.99|173.48|171.08|173.23|170.83|0
1649663580000|2022-04-11 07:53:00|173.35|170.95|173.39|170.99|173.39|170.99|173.31|170.91|0
1649663590000|2022-04-11 07:53:10|173.35|170.95|173.39|170.99|173.39|170.99|173.31|170.91|0
1649663600000|2022-04-11 07:53:20|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1649663610000|2022-04-11 07:53:30|173.39|170.99|173.31|170.91|173.39|170.99|173.31|170.91|0
1649663620000|2022-04-11 07:53:40|173.48|171.08|173.73|171.33|173.9|171.5|173.48|171.08|0
1649663630000|2022-04-11 07:53:50|173.78|171.38|173.73|171.33|173.78|171.38|173.73|171.33|0
1649663640000|2022-04-11 07:54:00|173.69|171.29|173.82|171.42|173.86|171.46|173.65|171.25|0
1649663650000|2022-04-11 07:54:10|173.99|171.59|173.78|171.38|173.99|171.59|173.73|171.33|0
1649663660000|2022-04-11 07:54:20|173.82|171.42|173.82|171.42|173.9|171.5|173.82|171.42|0
1649663670000|2022-04-11 07:54:30|173.86|171.46|173.9|171.5|173.9|171.5|173.86|171.46|0
1649663680000|2022-04-11 07:54:40|174.16|171.76|174.03|171.63|174.16|171.76|173.99|171.59|0
1649663690000|2022-04-11 07:54:50|174.07|171.67|173.99|171.59|174.07|171.67|173.95|171.55|0
1649663700000|2022-04-11 07:55:00|173.86|171.46|173.82|171.42|173.86|171.46|173.82|171.42|0
1649663710000|2022-04-11 07:55:10|173.99|171.59|174.03|171.63|174.07|171.67|173.99|171.59|0
1649663720000|2022-04-11 07:55:20|174.07|171.67|174.16|171.76|174.2|171.8|174.07|171.67|0
1649663730000|2022-04-11 07:55:30|174.24|171.84|174.16|171.76|174.29|171.89|174.16|171.76|0
1649663740000|2022-04-11 07:55:40|174.24|171.84|174.07|171.67|174.24|171.84|174.07|171.67|0
1649663750000|2022-04-11 07:55:50|174.03|171.63|174.07|171.67|174.07|171.67|173.99|171.59|0
1649663760000|2022-04-11 07:56:00|174.16|171.76|174.24|171.84|174.24|171.84|174.12|171.72|0
1649663770000|2022-04-11 07:56:10|174.2|171.8|174.33|171.93|174.33|171.93|174.2|171.8|0
1649663780000|2022-04-11 07:56:20|174.41|172.01|174.16|171.76|174.41|172.01|174.16|171.76|0
1649663790000|2022-04-11 07:56:30|174.12|171.72|174.2|171.8|174.2|171.8|174.12|171.72|0
1649663800000|2022-04-11 07:56:40|174.33|171.93|174.24|171.84|174.33|171.93|174.24|171.84|0
1649663810000|2022-04-11 07:56:50|174.33|171.93|174.16|171.76|174.33|171.93|174.16|171.76|0
1649663820000|2022-04-11 07:57:00|174.07|171.67|174.16|171.76|174.16|171.76|174.07|171.67|0
1649663830000|2022-04-11 07:57:10|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1649663840000|2022-04-11 07:57:20|174.37|171.97|174.24|171.84|174.37|171.97|174.24|171.84|0
1649663850000|2022-04-11 07:57:30|174.2|171.8|174.2|171.8|174.2|171.8|174.2|171.8|0
1649663860000|2022-04-11 07:57:40|174.24|171.84|174.33|171.93|174.33|171.93|174.24|171.84|0
1649663870000|2022-04-11 07:57:50|174.24|171.84|174.24|171.84|174.28|171.88|174.24|171.84|0
1649663880000|2022-04-11 07:58:00|174.33|171.93|174.54|172.14|174.54|172.14|174.33|171.93|0
1649663890000|2022-04-11 07:58:10|174.58|172.18|174.67|172.27|174.67|172.27|174.58|172.18|0
1649663900000|2022-04-11 07:58:20|174.75|172.35|174.67|172.27|174.75|172.35|174.67|172.27|0
1649663910000|2022-04-11 07:58:30|174.58|172.18|174.41|172.01|174.58|172.18|174.41|172.01|0
1649663920000|2022-04-11 07:58:40|174.5|172.1|174.5|172.1|174.5|172.1|174.5|172.1|0
1649663930000|2022-04-11 07:58:50|174.54|172.14|174.75|172.35|174.75|172.35|174.54|172.14|0
1649663940000|2022-04-11 07:59:00|174.84|172.44|174.75|172.35|174.84|172.44|174.71|172.31|0
1649663950000|2022-04-11 07:59:10|174.79|172.39|174.67|172.27|174.79|172.39|174.67|172.27|0
1649663960000|2022-04-11 07:59:20|174.62|172.22|174.58|172.18|174.62|172.22|174.58|172.18|0
1649663970000|2022-04-11 07:59:30|174.49|172.09|174.58|172.18|174.67|172.27|174.49|172.09|0
1649663980000|2022-04-11 07:59:40|174.75|172.35|174.84|172.44|174.84|172.44|174.66|172.26|0
1649663990000|2022-04-11 07:59:50|174.79|172.39|174.84|172.44|174.84|172.44|174.75|172.35|0
1649664000000|2022-04-11 08:00:00|174.75|172.35|174.66|172.26|174.84|172.44|174.66|172.26|0
1649664010000|2022-04-11 08:00:10|174.84|172.44|174.58|172.18|174.92|172.52|174.58|172.18|0
1649664020000|2022-04-11 08:00:20|174.54|172.14|174.32|171.92|174.54|172.14|174.32|171.92|0
1649664030000|2022-04-11 08:00:30|174.49|172.09|173.98|171.58|174.49|172.09|173.98|171.58|0
1649664040000|2022-04-11 08:00:40|174.07|171.67|174.32|171.92|174.32|171.92|174.07|171.67|0
1649664050000|2022-04-11 08:00:50|174.24|171.84|173.94|171.54|174.24|171.84|173.9|171.5|0
1649664060000|2022-04-11 08:01:00|173.98|171.58|174.03|171.63|174.07|171.67|173.98|171.58|0
1649664070000|2022-04-11 08:01:10|174.07|171.67|174.15|171.75|174.15|171.75|173.98|171.58|0
1649664080000|2022-04-11 08:01:20|174.32|171.92|174.49|172.09|174.49|172.09|174.32|171.92|0
1649664090000|2022-04-11 08:01:30|174.58|172.18|174.41|172.01|174.58|172.18|174.41|172.01|0
1649664100000|2022-04-11 08:01:40|174.32|171.92|174.49|172.09|174.49|172.09|174.32|171.92|0
1649664110000|2022-04-11 08:01:50|174.58|172.18|174.83|172.43|174.83|172.43|174.58|172.18|0
1649664120000|2022-04-11 08:02:00|174.75|172.35|174.83|172.43|174.83|172.43|174.75|172.35|0
1649664130000|2022-04-11 08:02:10|174.75|172.35|174.83|172.43|174.83|172.43|174.66|172.26|0
1649664140000|2022-04-11 08:02:20|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1649664150000|2022-04-11 08:02:30|175|172.6|175|172.6|175|172.6|174.75|172.35|0
1649664160000|2022-04-11 08:02:40|174.92|172.52|175.35|172.95|175.35|172.95|174.92|172.52|0
1649664170000|2022-04-11 08:02:50|175.26|172.86|175.09|172.69|175.26|172.86|175.09|172.69|0
1649664180000|2022-04-11 08:03:00|175.26|172.86|175.52|173.12|175.52|173.12|175.26|172.86|0
1649664190000|2022-04-11 08:03:10|175.43|173.03|175.6|173.2|175.6|173.2|175.43|173.03|0
1649664200000|2022-04-11 08:03:20|175.52|173.12|175.6|173.2|175.6|173.2|175.43|173.03|0
1649664210000|2022-04-11 08:03:30|175.43|173.03|175.52|173.12|175.52|173.12|175.43|173.03|0
1649664220000|2022-04-11 08:03:40|175.6|173.2|175.6|173.2|175.6|173.2|175.6|173.2|0
1649664240000|2022-04-11 08:04:00|175.52|173.12|175.52|173.12|175.52|173.12|175.52|173.12|0
1649664250000|2022-04-11 08:04:10|175.35|172.95|175.43|173.03|175.52|173.12|175.35|172.95|0
1649664260000|2022-04-11 08:04:20|175.52|173.12|175.52|173.12|175.52|173.12|175.43|173.03|0
1649664270000|2022-04-11 08:04:30|175.6|173.2|175.6|173.2|175.6|173.2|175.52|173.12|0
1649664280000|2022-04-11 08:04:40|175.69|173.29|175.69|173.29|175.69|173.29|175.69|173.29|0
1649664290000|2022-04-11 08:04:50|175.86|173.46|176.2|173.8|176.2|173.8|175.86|173.46|0
1649664300000|2022-04-11 08:05:00|176.29|173.89|176.11|173.71|176.37|173.97|176.11|173.71|0
1649664310000|2022-04-11 08:05:10|176.29|173.89|176.37|173.97|176.37|173.97|176.29|173.89|0
1649664320000|2022-04-11 08:05:20|176.54|174.14|176.46|174.06|176.54|174.14|176.46|174.06|0
1649664330000|2022-04-11 08:05:30|176.37|173.97|176.42|174.02|176.42|174.02|176.29|173.89|0
1649664340000|2022-04-11 08:05:40|176.46|174.06|176.33|173.93|176.46|174.06|176.29|173.89|0
1649664350000|2022-04-11 08:05:50|176.29|173.89|176.03|173.63|176.29|173.89|176.03|173.63|0
1649664360000|2022-04-11 08:06:00|175.77|173.37|175.94|173.54|175.94|173.54|175.77|173.37|0
1649664370000|2022-04-11 08:06:10|176.37|173.97|176.2|173.8|176.37|173.97|176.2|173.8|0
1649664380000|2022-04-11 08:06:20|176.37|173.97|176.54|174.14|176.54|174.14|176.37|173.97|0
1649664390000|2022-04-11 08:06:30|176.8|174.4|176.72|174.32|176.8|174.4|176.72|174.32|0
1649664400000|2022-04-11 08:06:40|176.8|174.4|176.71|174.31|176.8|174.4|176.71|174.31|0
1649664410000|2022-04-11 08:06:50|176.63|174.23|176.76|174.36|176.8|174.4|176.63|174.23|0
1649664420000|2022-04-11 08:07:00|176.63|174.23|176.89|174.49|176.89|174.49|176.63|174.23|0
1649664430000|2022-04-11 08:07:10|176.8|174.4|176.89|174.49|176.89|174.49|176.8|174.4|0
1649664440000|2022-04-11 08:07:20|176.97|174.57|176.85|174.45|176.97|174.57|176.85|174.45|0
1649664450000|2022-04-11 08:07:30|176.8|174.4|176.71|174.31|176.8|174.4|176.71|174.31|0
1649664460000|2022-04-11 08:07:40|176.67|174.27|176.46|174.06|176.67|174.27|176.46|174.06|0
1649664470000|2022-04-11 08:07:50|176.54|174.14|176.71|174.31|176.71|174.31|176.54|174.14|0
1649664480000|2022-04-11 08:08:00|176.54|174.14|176.2|173.8|176.54|174.14|176.2|173.8|0
1649664490000|2022-04-11 08:08:10|176.37|173.97|176.63|174.23|176.71|174.31|176.37|173.97|0
1649664500000|2022-04-11 08:08:20|176.89|174.49|177.49|175.09|177.49|175.09|176.89|174.49|0
1649664510000|2022-04-11 08:08:30|177.45|175.05|177.4|175|177.45|175.05|177.32|174.92|0
1649664520000|2022-04-11 08:08:40|177.14|174.74|177.06|174.66|177.23|174.83|177.06|174.66|0
1649664530000|2022-04-11 08:08:50|176.97|174.57|177.06|174.66|177.19|174.79|176.97|174.57|0
1649664540000|2022-04-11 08:09:00|177.14|174.74|177.06|174.66|177.14|174.74|176.97|174.57|0
1649664550000|2022-04-11 08:09:10|177.14|174.74|177.49|175.09|177.49|175.09|177.06|174.66|0
1649664560000|2022-04-11 08:09:20|177.57|175.17|177.66|175.26|177.66|175.26|177.57|175.17|0
1649664570000|2022-04-11 08:09:30|177.57|175.17|177.57|175.17|177.66|175.26|177.57|175.17|0
1649664580000|2022-04-11 08:09:40|177.49|175.09|177.57|175.17|177.57|175.17|177.49|175.09|0
1649664590000|2022-04-11 08:09:50|177.32|174.92|177.23|174.83|177.32|174.92|177.23|174.83|0
1649664600000|2022-04-11 08:10:00|177.4|175|177.32|174.92|177.57|175.17|177.32|174.92|0
1649664610000|2022-04-11 08:10:10|177.49|175.09|177.32|174.92|177.57|175.17|177.32|174.92|0
1649664620000|2022-04-11 08:10:20|177.23|174.83|176.97|174.57|177.23|174.83|176.97|174.57|0
1649664630000|2022-04-11 08:10:30|176.88|174.48|177.23|174.83|177.23|174.83|176.88|174.48|0
1649664640000|2022-04-11 08:10:40|176.97|174.57|176.88|174.48|176.97|174.57|176.88|174.48|0
1649664650000|2022-04-11 08:10:50|176.97|174.57|176.97|174.57|177.02|174.62|176.97|174.57|0
1649664660000|2022-04-11 08:11:00|177.06|174.66|177.19|174.79|177.23|174.83|177.06|174.66|0
1649664670000|2022-04-11 08:11:10|177.14|174.74|177.14|174.74|177.23|174.83|177.14|174.74|0
1649664680000|2022-04-11 08:11:20|177.23|174.83|177.02|174.62|177.23|174.83|177.02|174.62|0
1649664690000|2022-04-11 08:11:30|176.97|174.57|177.14|174.74|177.14|174.74|176.97|174.57|0
1649664700000|2022-04-11 08:11:40|177.19|174.79|177.23|174.83|177.23|174.83|177.14|174.74|0
1649664710000|2022-04-11 08:11:50|177.14|174.74|176.97|174.57|177.14|174.74|176.97|174.57|0
1649664720000|2022-04-11 08:12:00|177.01|174.61|177.14|174.74|177.14|174.74|177.01|174.61|0
1649664730000|2022-04-11 08:12:10|177.23|174.83|177.4|175|177.4|175|177.23|174.83|0
1649664740000|2022-04-11 08:12:20|177.27|174.87|177.23|174.83|177.27|174.87|177.23|174.83|0
1649664750000|2022-04-11 08:12:30|177.14|174.74|177.19|174.79|177.19|174.79|177.14|174.74|0
1649664760000|2022-04-11 08:12:40|177.23|174.83|177.31|174.91|177.31|174.91|177.23|174.83|0
1649664770000|2022-04-11 08:12:50|177.36|174.96|177.31|174.91|177.4|175|177.31|174.91|0
1649664780000|2022-04-11 08:13:00|177.36|174.96|177.31|174.91|177.36|174.96|177.31|174.91|0
1649664790000|2022-04-11 08:13:10|177.4|175|177.4|175|177.4|175|177.4|175|0
1649664800000|2022-04-11 08:13:20|177.57|175.17|177.49|175.09|177.57|175.17|177.44|175.04|0
1649664810000|2022-04-11 08:13:30|177.53|175.13|177.66|175.26|177.66|175.26|177.53|175.13|0
1649664820000|2022-04-11 08:13:40|177.57|175.17|177.53|175.13|177.57|175.17|177.49|175.09|0
1649664830000|2022-04-11 08:13:50|177.57|175.17|177.83|175.43|177.83|175.43|177.57|175.17|0
1649664840000|2022-04-11 08:14:00|177.79|175.39|177.66|175.26|177.79|175.39|177.66|175.26|0
1649664850000|2022-04-11 08:14:10|177.57|175.17|177.74|175.34|177.96|175.56|177.57|175.17|0
1649664860000|2022-04-11 08:14:20|177.83|175.43|177.74|175.34|177.83|175.43|177.74|175.34|0
1649664870000|2022-04-11 08:14:30|177.66|175.26|177.57|175.17|177.66|175.26|177.57|175.17|0
1649664880000|2022-04-11 08:14:40|177.49|175.09|177.57|175.17|177.57|175.17|177.49|175.09|0
1649664890000|2022-04-11 08:14:50|177.7|175.3|177.7|175.3|177.7|175.3|177.7|175.3|0
1649664900000|2022-04-11 08:15:00|178.35|175.95|178.18|175.78|178.44|176.04|178.18|175.78|0
1649664910000|2022-04-11 08:15:10|178|175.6|177.66|175.26|178|175.6|177.66|175.26|0
1649664920000|2022-04-11 08:15:20|177.49|175.09|177.74|175.34|177.74|175.34|177.49|175.09|0
1649664930000|2022-04-11 08:15:30|177.57|175.17|177.49|175.09|177.57|175.17|177.49|175.09|0
1649664940000|2022-04-11 08:15:40|177.57|175.17|177.4|175|177.57|175.17|177.4|175|0
1649664950000|2022-04-11 08:15:50|177.31|174.91|177.4|175|177.4|175|177.31|174.91|0
1649664960000|2022-04-11 08:16:00|177.48|175.08|177.57|175.17|177.57|175.17|177.48|175.08|0
1649664970000|2022-04-11 08:16:10|177.48|175.08|177.4|175|177.48|175.08|177.4|175|0
1649664980000|2022-04-11 08:16:20|177.57|175.17|177.66|175.26|177.66|175.26|177.53|175.13|0
1649664990000|2022-04-11 08:16:30|177.74|175.34|177.83|175.43|177.83|175.43|177.66|175.26|0
1649665000000|2022-04-11 08:16:40|177.92|175.52|178.09|175.69|178.09|175.69|177.83|175.43|0
1649665010000|2022-04-11 08:16:50|178.22|175.82|178.26|175.86|178.26|175.86|178.18|175.78|0
1649665020000|2022-04-11 08:17:00|178.35|175.95|178.44|176.04|178.48|176.08|178.35|175.95|0
1649665030000|2022-04-11 08:17:10|178.39|175.99|178.39|175.99|178.39|175.99|178.35|175.95|0
1649665040000|2022-04-11 08:17:20|178.48|176.08|178.52|176.12|178.61|176.21|178.44|176.04|0
1649665050000|2022-04-11 08:17:30|178.61|176.21|178.78|176.38|178.78|176.38|178.61|176.21|0
1649665060000|2022-04-11 08:17:40|179.04|176.64|179.3|176.9|179.3|176.9|179.04|176.64|0
1649665070000|2022-04-11 08:17:50|179.22|176.82|179.3|176.9|179.3|176.9|179.09|176.69|0
1649665080000|2022-04-11 08:18:00|179.26|176.86|179.39|176.99|179.39|176.99|179.22|176.82|0
1649665090000|2022-04-11 08:18:10|179.56|177.16|179.91|177.51|180.17|177.77|179.56|177.16|0
1649665100000|2022-04-11 08:18:20|180|177.6|179.82|177.42|180|177.6|179.74|177.34|0
1649665110000|2022-04-11 08:18:30|180.26|177.86|180.09|177.69|180.26|177.86|180.09|177.69|0
1649665120000|2022-04-11 08:18:40|180|177.6|179.65|177.25|180|177.6|179.65|177.25|0
1649665130000|2022-04-11 08:18:50|179.91|177.51|180.09|177.69|180.09|177.69|179.82|177.42|0
1649665140000|2022-04-11 08:19:00|180.17|177.77|180.44|178.04|180.44|178.04|180.17|177.77|0
1649665150000|2022-04-11 08:19:10|180.61|178.21|180.87|178.47|180.87|178.47|180.61|178.21|0
1649665160000|2022-04-11 08:19:20|180.79|178.39|180.61|178.21|180.79|178.39|180.61|178.21|0
1649665170000|2022-04-11 08:19:30|180.79|178.39|180.52|178.12|180.87|178.47|180.52|178.12|0
1649665180000|2022-04-11 08:19:40|180.61|178.21|180.7|178.3|180.7|178.3|180.61|178.21|0
1649665190000|2022-04-11 08:19:50|180.87|178.47|180.87|178.47|180.96|178.56|180.78|178.38|0
1649665200000|2022-04-11 08:20:00|181.05|178.65|180.87|178.47|181.09|178.69|180.87|178.47|0
1649665210000|2022-04-11 08:20:10|180.96|178.56|181.14|178.74|181.14|178.74|180.96|178.56|0
1649665220000|2022-04-11 08:20:20|181.57|179.17|181.57|179.17|181.75|179.35|181.57|179.17|0
1649665230000|2022-04-11 08:20:30|181.49|179.09|181.31|178.91|181.49|179.09|181.13|178.73|0
1649665240000|2022-04-11 08:20:40|181.4|179|181.49|179.09|181.49|179.09|181.31|178.91|0
1649665250000|2022-04-11 08:20:50|181.57|179.17|181.27|178.87|181.57|179.17|181.27|178.87|0
1649665260000|2022-04-11 08:21:00|181.22|178.82|180.83|178.43|181.22|178.82|180.83|178.43|0
1649665270000|2022-04-11 08:21:10|180.78|178.38|180.61|178.21|180.96|178.56|180.61|178.21|0
1649665280000|2022-04-11 08:21:20|180.52|178.12|180.52|178.12|180.52|178.12|180.52|178.12|0
1649665290000|2022-04-11 08:21:30|180.43|178.03|180.35|177.95|180.52|178.12|180.35|177.95|0
1649665300000|2022-04-11 08:21:40|180.39|177.99|180.43|178.03|180.43|178.03|180.35|177.95|0
1649665310000|2022-04-11 08:21:50|180.35|177.95|180.48|178.08|180.48|178.08|180.35|177.95|0
1649665320000|2022-04-11 08:22:00|180.61|178.21|180.7|178.3|180.87|178.47|180.61|178.21|0
1649665330000|2022-04-11 08:22:10|180.65|178.25|180.61|178.21|180.65|178.25|180.52|178.12|0
1649665340000|2022-04-11 08:22:20|180.52|178.12|180.52|178.12|180.52|178.12|180.52|178.12|0
1649665350000|2022-04-11 08:22:30|180.43|178.03|180.96|178.56|180.96|178.56|180.43|178.03|0
1649665360000|2022-04-11 08:22:40|180.78|178.38|180.92|178.52|180.92|178.52|180.7|178.3|0
1649665370000|2022-04-11 08:22:50|180.96|178.56|180.92|178.52|181.05|178.65|180.87|178.47|0
1649665380000|2022-04-11 08:23:00|180.96|178.56|180.92|178.52|180.96|178.56|180.87|178.47|0
1649665390000|2022-04-11 08:23:10|180.78|178.38|180.83|178.43|180.87|178.47|180.78|178.38|0
1649665400000|2022-04-11 08:23:20|180.87|178.47|181.27|178.87|181.27|178.87|180.87|178.47|0
1649665410000|2022-04-11 08:23:30|181.22|178.82|181.35|178.95|181.35|178.95|181.22|178.82|0
1649665420000|2022-04-11 08:23:40|181.4|179|181.13|178.73|181.4|179|181.13|178.73|0
1649665430000|2022-04-11 08:23:50|181.05|178.65|181.18|178.78|181.22|178.82|181.05|178.65|0
1649665440000|2022-04-11 08:24:00|181.22|178.82|180.96|178.56|181.22|178.82|180.96|178.56|0
1649665450000|2022-04-11 08:24:10|180.92|178.52|180.87|178.47|180.92|178.52|180.78|178.38|0
1649665460000|2022-04-11 08:24:20|180.83|178.43|180.92|178.52|180.92|178.52|180.78|178.38|0
1649665470000|2022-04-11 08:24:30|180.87|178.47|181.13|178.73|181.13|178.73|180.87|178.47|0
1649665480000|2022-04-11 08:24:40|181.09|178.69|181.04|178.64|181.13|178.73|181.04|178.64|0
1649665490000|2022-04-11 08:24:50|181.22|178.82|181.13|178.73|181.22|178.82|181.13|178.73|0
1649665500000|2022-04-11 08:25:00|181.18|178.78|181.48|179.08|181.48|179.08|181.18|178.78|0
1649665510000|2022-04-11 08:25:10|181.4|179|182.36|179.96|182.36|179.96|181.4|179|0
1649665520000|2022-04-11 08:25:20|182.19|179.79|182.1|179.7|182.27|179.87|182.1|179.7|0
1649665530000|2022-04-11 08:25:30|181.92|179.52|182.1|179.7|182.1|179.7|181.92|179.52|0
1649665540000|2022-04-11 08:25:40|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1649665550000|2022-04-11 08:25:50|182.23|179.83|181.92|179.52|182.23|179.83|181.92|179.52|0
1649665560000|2022-04-11 08:26:00|181.75|179.35|181.7|179.3|181.75|179.35|181.66|179.26|0
1649665570000|2022-04-11 08:26:10|181.75|179.35|181.75|179.35|181.75|179.35|181.75|179.35|0
1649665580000|2022-04-11 08:26:20|181.7|179.3|181.83|179.43|181.83|179.43|181.66|179.26|0
1649665590000|2022-04-11 08:26:30|181.7|179.3|181.83|179.43|181.83|179.43|181.66|179.26|0
1649665600000|2022-04-11 08:26:40|181.92|179.52|181.97|179.57|182.01|179.61|181.92|179.52|0
1649665610000|2022-04-11 08:26:50|181.83|179.43|181.75|179.35|181.92|179.52|181.75|179.35|0
1649665620000|2022-04-11 08:27:00|181.66|179.26|181.48|179.08|181.66|179.26|181.48|179.08|0
1649665630000|2022-04-11 08:27:10|181.57|179.17|181.75|179.35|181.75|179.35|181.57|179.17|0
1649665640000|2022-04-11 08:27:20|181.66|179.26|181.66|179.26|181.7|179.3|181.66|179.26|0
1649665650000|2022-04-11 08:27:30|181.75|179.35|181.83|179.43|181.83|179.43|181.75|179.35|0
1649665660000|2022-04-11 08:27:40|181.92|179.52|181.83|179.43|182.01|179.61|181.83|179.43|0
1649665670000|2022-04-11 08:27:50|181.88|179.48|181.88|179.48|181.88|179.48|181.88|179.48|0
1649665680000|2022-04-11 08:28:00|181.92|179.52|182.1|179.7|182.1|179.7|181.92|179.52|0
1649665690000|2022-04-11 08:28:10|181.97|179.57|181.83|179.43|181.97|179.57|181.83|179.43|0
1649665700000|2022-04-11 08:28:20|181.92|179.52|181.79|179.39|182.1|179.7|181.79|179.39|0
1649665710000|2022-04-11 08:28:30|181.83|179.43|181.92|179.52|181.92|179.52|181.83|179.43|0
1649665720000|2022-04-11 08:28:40|181.57|179.17|181.66|179.26|181.66|179.26|181.48|179.08|0
1649665730000|2022-04-11 08:28:50|181.57|179.17|181.31|178.91|181.57|179.17|181.31|178.91|0
1649665740000|2022-04-11 08:29:00|181.39|178.99|181.39|178.99|181.39|178.99|181.35|178.95|0
1649665750000|2022-04-11 08:29:10|181.35|178.95|181.31|178.91|181.35|178.95|181.31|178.91|0
1649665760000|2022-04-11 08:29:20|181.22|178.82|181.31|178.91|181.31|178.91|181.22|178.82|0
1649665770000|2022-04-11 08:29:30|181.35|178.95|181.57|179.17|181.57|179.17|181.35|178.95|0
1649665780000|2022-04-11 08:29:40|181.66|179.26|181.74|179.34|181.74|179.34|181.66|179.26|0
1649665790000|2022-04-11 08:29:50|181.7|179.3|181.39|178.99|181.7|179.3|181.39|178.99|0
1649665800000|2022-04-11 08:30:00|181.35|178.95|181.48|179.08|181.61|179.21|181.35|178.95|0
1649665810000|2022-04-11 08:30:10|181.53|179.13|181.3|178.9|181.53|179.13|181.3|178.9|0
1649665820000|2022-04-11 08:30:20|181.22|178.82|181.04|178.64|181.22|178.82|181.04|178.64|0
1649665830000|2022-04-11 08:30:30|181|178.6|180.95|178.55|181.04|178.64|180.95|178.55|0
1649665840000|2022-04-11 08:30:40|180.87|178.47|181.13|178.73|181.13|178.73|180.87|178.47|0
1649665850000|2022-04-11 08:30:50|181.04|178.64|181.09|178.69|181.13|178.73|181.04|178.64|0
1649665860000|2022-04-11 08:31:00|181.13|178.73|181.22|178.82|181.22|178.82|181.13|178.73|0
1649665870000|2022-04-11 08:31:10|181.13|178.73|181.09|178.69|181.13|178.73|181.09|178.69|0
1649665880000|2022-04-11 08:31:20|180.95|178.55|181.22|178.82|181.22|178.82|180.95|178.55|0
1649665890000|2022-04-11 08:31:30|181.26|178.86|181.39|178.99|181.48|179.08|181.26|178.86|0
1649665900000|2022-04-11 08:31:40|181.48|179.08|181.3|178.9|181.48|179.08|181.3|178.9|0
1649665910000|2022-04-11 08:31:50|181.48|179.08|181.57|179.17|181.57|179.17|181.48|179.08|0
1649665920000|2022-04-11 08:32:00|181.48|179.08|181.74|179.34|181.74|179.34|181.48|179.08|0
1649665930000|2022-04-11 08:32:10|181.83|179.43|182.18|179.78|182.18|179.78|181.83|179.43|0
1649665940000|2022-04-11 08:32:20|182.01|179.61|181.88|179.48|182.09|179.69|181.88|179.48|0
1649665950000|2022-04-11 08:32:30|181.83|179.43|181.96|179.56|181.96|179.56|181.83|179.43|0
1649665960000|2022-04-11 08:32:40|182.01|179.61|181.83|179.43|182.01|179.61|181.83|179.43|0
1649665970000|2022-04-11 08:32:50|181.92|179.52|181.57|179.17|181.92|179.52|181.57|179.17|0
1649665980000|2022-04-11 08:33:00|181.48|179.08|181.39|178.99|181.48|179.08|181.3|178.9|0
1649665990000|2022-04-11 08:33:10|181.35|178.95|181.3|178.9|181.35|178.95|181.3|178.9|0
1649666000000|2022-04-11 08:33:20|181.13|178.73|181.17|178.77|181.17|178.77|181.13|178.73|0
1649666010000|2022-04-11 08:33:30|181.3|178.9|181.26|178.86|181.3|178.9|181.26|178.86|0
1649666020000|2022-04-11 08:33:40|181.22|178.82|180.95|178.55|181.22|178.82|180.95|178.55|0
1649666030000|2022-04-11 08:33:50|180.91|178.51|180.95|178.55|181|178.6|180.91|178.51|0
1649666040000|2022-04-11 08:34:00|180.91|178.51|181.04|178.64|181.04|178.64|180.91|178.51|0
1649666050000|2022-04-11 08:34:10|181.13|178.73|180.82|178.42|181.13|178.73|180.82|178.42|0
1649666060000|2022-04-11 08:34:20|180.86|178.46|180.91|178.51|180.91|178.51|180.78|178.38|0
1649666070000|2022-04-11 08:34:30|180.86|178.46|180.86|178.46|180.86|178.46|180.86|178.46|0
1649666080000|2022-04-11 08:34:40|180.78|178.38|181.04|178.64|181.04|178.64|180.78|178.38|0
1649666090000|2022-04-11 08:34:50|180.86|178.46|180.78|178.38|180.86|178.46|180.73|178.33|0
1649666100000|2022-04-11 08:35:00|181.04|178.64|180.86|178.46|181.04|178.64|180.86|178.46|0
1649666110000|2022-04-11 08:35:10|180.95|178.55|180.51|178.11|180.95|178.55|180.51|178.11|0
1649666120000|2022-04-11 08:35:20|180.6|178.2|180.51|178.11|180.6|178.2|180.51|178.11|0
1649666130000|2022-04-11 08:35:30|180.6|178.2|180.6|178.2|180.6|178.2|180.51|178.11|0
1649666140000|2022-04-11 08:35:40|180.56|178.16|180.56|178.16|180.56|178.16|180.56|178.16|0
1649666150000|2022-04-11 08:35:50|180.51|178.11|180.51|178.11|180.6|178.2|180.51|178.11|0
1649666160000|2022-04-11 08:36:00|180.43|178.03|180.51|178.11|180.51|178.11|180.43|178.03|0
1649666170000|2022-04-11 08:36:10|180.43|178.03|180.51|178.11|180.51|178.11|180.43|178.03|0
1649666180000|2022-04-11 08:36:20|180.43|178.03|180.6|178.2|180.6|178.2|180.43|178.03|0
1649666190000|2022-04-11 08:36:30|180.69|178.29|180.6|178.2|180.69|178.29|180.56|178.16|0
1649666200000|2022-04-11 08:36:40|180.56|178.16|180.51|178.11|180.56|178.16|180.43|178.03|0
1649666210000|2022-04-11 08:36:50|180.43|178.03|180.34|177.94|180.43|178.03|180.34|177.94|0
1649666230000|2022-04-11 08:37:10|180.25|177.85|180.25|177.85|180.34|177.94|180.25|177.85|0
1649666240000|2022-04-11 08:37:20|180.34|177.94|180.43|178.03|180.43|178.03|180.34|177.94|0
1649666250000|2022-04-11 08:37:30|180.34|177.94|180.38|177.98|180.38|177.98|180.34|177.94|0
1649666260000|2022-04-11 08:37:40|180.34|177.94|180.42|178.02|180.42|178.02|180.34|177.94|0
1649666270000|2022-04-11 08:37:50|180.47|178.07|180.42|178.02|180.47|178.07|180.42|178.02|0
1649666280000|2022-04-11 08:38:00|180.51|178.11|180.6|178.2|180.77|178.37|180.51|178.11|0
1649666290000|2022-04-11 08:38:10|180.73|178.33|180.77|178.37|180.77|178.37|180.73|178.33|0
1649666300000|2022-04-11 08:38:20|180.69|178.29|180.77|178.37|180.77|178.37|180.69|178.29|0
1649666310000|2022-04-11 08:38:30|180.69|178.29|180.73|178.33|180.73|178.33|180.69|178.29|0
1649666320000|2022-04-11 08:38:40|180.69|178.29|180.64|178.24|180.69|178.29|180.51|178.11|0
1649666330000|2022-04-11 08:38:50|180.6|178.2|180.64|178.24|180.64|178.24|180.6|178.2|0
1649666340000|2022-04-11 08:39:00|180.6|178.2|180.77|178.37|180.77|178.37|180.6|178.2|0
1649666350000|2022-04-11 08:39:10|180.95|178.55|180.82|178.42|180.95|178.55|180.82|178.42|0
1649666360000|2022-04-11 08:39:20|180.6|178.2|180.86|178.46|180.86|178.46|180.6|178.2|0
1649666370000|2022-04-11 08:39:30|180.77|178.37|180.77|178.37|180.82|178.42|180.77|178.37|0
1649666380000|2022-04-11 08:39:40|180.73|178.33|180.6|178.2|180.73|178.33|180.6|178.2|0
1649666390000|2022-04-11 08:39:50|180.69|178.29|180.64|178.24|180.69|178.29|180.6|178.2|0
1649666400000|2022-04-11 08:40:00|180.6|178.2|180.69|178.29|180.69|178.29|180.6|178.2|0
1649666410000|2022-04-11 08:40:10|180.64|178.24|180.6|178.2|180.64|178.24|180.6|178.2|0
1649666420000|2022-04-11 08:40:20|180.77|178.37|180.77|178.37|180.77|178.37|180.73|178.33|0
1649666430000|2022-04-11 08:40:30|180.86|178.46|180.95|178.55|180.95|178.55|180.86|178.46|0
1649666440000|2022-04-11 08:40:40|180.86|178.46|180.69|178.29|180.86|178.46|180.69|178.29|0
1649666450000|2022-04-11 08:40:50|180.77|178.37|180.6|178.2|180.77|178.37|180.6|178.2|0
1649666460000|2022-04-11 08:41:00|180.69|178.29|180.86|178.46|180.86|178.46|180.69|178.29|0
1649666470000|2022-04-11 08:41:10|180.82|178.42|180.86|178.46|180.86|178.46|180.82|178.42|0
1649666480000|2022-04-11 08:41:20|180.73|178.33|180.38|177.98|180.73|178.33|180.38|177.98|0
1649666490000|2022-04-11 08:41:30|180.34|177.94|180.42|178.02|180.42|178.02|180.34|177.94|0
1649666500000|2022-04-11 08:41:40|180.34|177.94|180.34|177.94|180.42|178.02|180.34|177.94|0
1649666510000|2022-04-11 08:41:50|180.51|178.11|180.68|178.28|180.68|178.28|180.51|178.11|0
1649666520000|2022-04-11 08:42:00|180.6|178.2|180.6|178.2|180.6|178.2|180.6|178.2|0
1649666530000|2022-04-11 08:42:10|180.68|178.28|180.6|178.2|180.68|178.28|180.6|178.2|0
1649666540000|2022-04-11 08:42:20|180.51|178.11|180.42|178.02|180.51|178.11|180.42|178.02|0
1649666550000|2022-04-11 08:42:30|180.51|178.11|180.6|178.2|180.6|178.2|180.42|178.02|0
1649666560000|2022-04-11 08:42:40|180.68|178.28|180.68|178.28|180.68|178.28|180.64|178.24|0
1649666570000|2022-04-11 08:42:50|180.73|178.33|180.73|178.33|180.73|178.33|180.73|178.33|0
1649666580000|2022-04-11 08:43:00|180.86|178.46|180.77|178.37|180.86|178.46|180.68|178.28|0
1649666590000|2022-04-11 08:43:10|180.86|178.46|180.77|178.37|180.86|178.46|180.77|178.37|0
1649666600000|2022-04-11 08:43:20|180.68|178.28|180.86|178.46|180.86|178.46|180.68|178.28|0
1649666610000|2022-04-11 08:43:30|180.77|178.37|180.68|178.28|180.77|178.37|180.68|178.28|0
1649666620000|2022-04-11 08:43:40|180.6|178.2|180.68|178.28|180.68|178.28|180.6|178.2|0
1649666630000|2022-04-11 08:43:50|180.77|178.37|180.86|178.46|180.86|178.46|180.77|178.37|0
1649666640000|2022-04-11 08:44:00|180.68|178.28|180.86|178.46|180.86|178.46|180.68|178.28|0
1649666650000|2022-04-11 08:44:10|180.9|178.5|180.95|178.55|180.95|178.55|180.9|178.5|0
1649666660000|2022-04-11 08:44:20|180.86|178.46|180.73|178.33|180.95|178.55|180.73|178.33|0
1649666670000|2022-04-11 08:44:30|180.77|178.37|180.68|178.28|180.77|178.37|180.6|178.2|0
1649666680000|2022-04-11 08:44:40|180.77|178.37|180.77|178.37|180.86|178.46|180.77|178.37|0
1649666690000|2022-04-11 08:44:50|180.68|178.28|180.73|178.33|180.73|178.33|180.68|178.28|0
1649666700000|2022-04-11 08:45:00|180.68|178.28|180.6|178.2|180.77|178.37|180.6|178.2|0
1649666710000|2022-04-11 08:45:10|180.55|178.15|180.55|178.15|180.55|178.15|180.55|178.15|0
1649666720000|2022-04-11 08:45:20|180.6|178.2|180.6|178.2|180.6|178.2|180.51|178.11|0
1649666730000|2022-04-11 08:45:30|180.68|178.28|180.68|178.28|180.73|178.33|180.68|178.28|0
1649666740000|2022-04-11 08:45:40|180.6|178.2|180.6|178.2|180.6|178.2|180.6|178.2|0
1649666750000|2022-04-11 08:45:50|180.51|178.11|180.55|178.15|180.55|178.15|180.51|178.11|0
1649666760000|2022-04-11 08:46:00|180.6|178.2|180.6|178.2|180.6|178.2|180.51|178.11|0
1649666770000|2022-04-11 08:46:10|180.55|178.15|180.59|178.19|180.6|178.2|180.55|178.15|0
1649666780000|2022-04-11 08:46:20|180.64|178.24|180.59|178.19|180.64|178.24|180.59|178.19|0
1649666790000|2022-04-11 08:46:30|180.55|178.15|180.59|178.19|180.59|178.19|180.55|178.15|0
1649666800000|2022-04-11 08:46:40|180.68|178.28|180.68|178.28|180.68|178.28|180.64|178.24|0
1649666810000|2022-04-11 08:46:50|180.51|178.11|180.51|178.11|180.51|178.11|180.51|178.11|0
1649666820000|2022-04-11 08:47:00|180.59|178.19|180.51|178.11|180.59|178.19|180.51|178.11|0
1649666830000|2022-04-11 08:47:10|180.59|178.19|180.59|178.19|180.59|178.19|180.59|178.19|0
1649666840000|2022-04-11 08:47:20|180.55|178.15|180.64|178.24|180.64|178.24|180.55|178.15|0
1649666850000|2022-04-11 08:47:30|180.59|178.19|180.59|178.19|180.64|178.24|180.59|178.19|0
1649666860000|2022-04-11 08:47:40|180.64|178.24|180.64|178.24|180.64|178.24|180.64|178.24|0
1649666870000|2022-04-11 08:47:50|180.59|178.19|180.51|178.11|180.59|178.19|180.51|178.11|0
1649666880000|2022-04-11 08:48:00|180.59|178.19|180.51|178.11|180.59|178.19|180.46|178.06|0
1649666890000|2022-04-11 08:48:10|180.33|177.93|180.33|177.93|180.33|177.93|180.33|177.93|0
1649666900000|2022-04-11 08:48:20|180.29|177.89|180.07|177.67|180.29|177.89|180.07|177.67|0
1649666910000|2022-04-11 08:48:30|180.16|177.76|180.07|177.67|180.16|177.76|180.07|177.67|0
1649666920000|2022-04-11 08:48:40|180.03|177.63|179.98|177.58|180.03|177.63|179.98|177.58|0
1649666930000|2022-04-11 08:48:50|179.89|177.49|179.98|177.58|179.98|177.58|179.89|177.49|0
1649666940000|2022-04-11 08:49:00|179.89|177.49|179.98|177.58|179.98|177.58|179.89|177.49|0
1649666950000|2022-04-11 08:49:10|179.94|177.54|179.72|177.32|179.94|177.54|179.72|177.32|0
1649666970000|2022-04-11 08:49:30|179.81|177.41|179.89|177.49|179.89|177.49|179.81|177.41|0
1649666980000|2022-04-11 08:49:40|179.81|177.41|179.85|177.45|179.85|177.45|179.81|177.41|0
1649666990000|2022-04-11 08:49:50|179.89|177.49|179.81|177.41|179.89|177.49|179.81|177.41|0
1649667000000|2022-04-11 08:50:00|179.72|177.32|179.72|177.32|179.72|177.32|179.68|177.28|0
1649667010000|2022-04-11 08:50:10|179.63|177.23|179.81|177.41|179.81|177.41|179.63|177.23|0
1649667020000|2022-04-11 08:50:20|179.76|177.36|179.89|177.49|179.89|177.49|179.76|177.36|0
1649667030000|2022-04-11 08:50:30|179.94|177.54|179.98|177.58|179.98|177.58|179.94|177.54|0
1649667040000|2022-04-11 08:50:40|180.07|177.67|180.07|177.67|180.07|177.67|180.07|177.67|0
1649667050000|2022-04-11 08:50:50|180.11|177.71|180.33|177.93|180.33|177.93|180.11|177.71|0
1649667060000|2022-04-11 08:51:00|180.29|177.89|180.16|177.76|180.29|177.89|180.16|177.76|0
1649667070000|2022-04-11 08:51:10|180.24|177.84|180.33|177.93|180.33|177.93|180.16|177.76|0
1649667080000|2022-04-11 08:51:20|180.29|177.89|180.33|177.93|180.33|177.93|180.24|177.84|0
1649667090000|2022-04-11 08:51:30|180.42|178.02|180.55|178.15|180.59|178.19|180.42|178.02|0
1649667100000|2022-04-11 08:51:40|180.5|178.1|180.42|178.02|180.5|178.1|180.38|177.98|0
1649667110000|2022-04-11 08:51:50|180.33|177.93|180.2|177.8|180.33|177.93|180.15|177.75|0
1649667120000|2022-04-11 08:52:00|180.24|177.84|180.37|177.97|180.42|178.02|180.24|177.84|0
1649667130000|2022-04-11 08:52:10|180.33|177.93|180.33|177.93|180.33|177.93|180.29|177.89|0
1649667140000|2022-04-11 08:52:20|180.24|177.84|180.24|177.84|180.24|177.84|180.24|177.84|0
1649667150000|2022-04-11 08:52:30|180.15|177.75|179.98|177.58|180.15|177.75|179.98|177.58|0
1649667160000|2022-04-11 08:52:40|180.07|177.67|179.81|177.41|180.07|177.67|179.81|177.41|0
1649667170000|2022-04-11 08:52:50|179.85|177.45|179.89|177.49|179.89|177.49|179.85|177.45|0
1649667180000|2022-04-11 08:53:00|179.81|177.41|179.72|177.32|179.81|177.41|179.72|177.32|0
1649667190000|2022-04-11 08:53:10|179.76|177.36|179.72|177.32|179.81|177.41|179.72|177.32|0
1649667200000|2022-04-11 08:53:20|179.76|177.36|179.72|177.32|179.76|177.36|179.72|177.32|0
1649667210000|2022-04-11 08:53:30|179.68|177.28|179.72|177.32|179.72|177.32|179.68|177.28|0
1649667220000|2022-04-11 08:53:40|179.63|177.23|179.59|177.19|179.63|177.23|179.59|177.19|0
1649667230000|2022-04-11 08:53:50|179.63|177.23|179.63|177.23|179.63|177.23|179.59|177.19|0
1649667240000|2022-04-11 08:54:00|179.59|177.19|179.46|177.06|179.59|177.19|179.46|177.06|0
1649667250000|2022-04-11 08:54:10|179.54|177.14|179.46|177.06|179.54|177.14|179.46|177.06|0
1649667260000|2022-04-11 08:54:20|179.54|177.14|179.54|177.14|179.54|177.14|179.54|177.14|0
1649667270000|2022-04-11 08:54:30|179.72|177.32|179.8|177.4|179.8|177.4|179.72|177.32|0
1649667280000|2022-04-11 08:54:40|179.63|177.23|179.5|177.1|179.63|177.23|179.5|177.1|0
1649667290000|2022-04-11 08:54:50|179.54|177.14|179.46|177.06|179.54|177.14|179.46|177.06|0
1649667300000|2022-04-11 08:55:00|179.5|177.1|179.5|177.1|179.54|177.14|179.46|177.06|0
1649667310000|2022-04-11 08:55:10|179.46|177.06|179.54|177.14|179.54|177.14|179.46|177.06|0
1649667320000|2022-04-11 08:55:20|179.37|176.97|179.37|176.97|179.37|176.97|179.37|176.97|0
1649667330000|2022-04-11 08:55:30|179.46|177.06|179.46|177.06|179.46|177.06|179.46|177.06|0
1649667340000|2022-04-11 08:55:40|179.54|177.14|179.54|177.14|179.54|177.14|179.54|177.14|0
1649667350000|2022-04-11 08:55:50|179.46|177.06|179.54|177.14|179.54|177.14|179.46|177.06|0
1649667360000|2022-04-11 08:56:00|179.63|177.23|179.63|177.23|179.63|177.23|179.54|177.14|0
1649667370000|2022-04-11 08:56:10|179.54|177.14|179.54|177.14|179.59|177.19|179.54|177.14|0
1649667380000|2022-04-11 08:56:20|179.59|177.19|179.59|177.19|179.59|177.19|179.54|177.14|0
1649667390000|2022-04-11 08:56:30|179.54|177.14|179.37|176.97|179.54|177.14|179.28|176.88|0
1649667410000|2022-04-11 08:56:50|179.28|176.88|179.33|176.93|179.37|176.97|179.28|176.88|0
1649667420000|2022-04-11 08:57:00|179.37|176.97|179.33|176.93|179.41|177.01|179.33|176.93|0
1649667430000|2022-04-11 08:57:10|179.45|177.05|179.41|177.01|179.45|177.05|179.41|177.01|0
1649667440000|2022-04-11 08:57:20|179.37|176.97|179.11|176.71|179.37|176.97|179.11|176.71|0
1649667450000|2022-04-11 08:57:30|179.02|176.62|179.19|176.79|179.19|176.79|179.02|176.62|0
1649667460000|2022-04-11 08:57:40|179.28|176.88|179.45|177.05|179.45|177.05|179.19|176.79|0
1649667470000|2022-04-11 08:57:50|179.5|177.1|179.45|177.05|179.54|177.14|179.45|177.05|0
1649667480000|2022-04-11 08:58:00|179.54|177.14|179.41|177.01|179.54|177.14|179.41|177.01|0
1649667490000|2022-04-11 08:58:10|179.45|177.05|179.54|177.14|179.54|177.14|179.45|177.05|0
1649667500000|2022-04-11 08:58:20|179.45|177.05|179.63|177.23|179.63|177.23|179.45|177.05|0
1649667510000|2022-04-11 08:58:30|179.72|177.32|180.15|177.75|180.15|177.75|179.72|177.32|0
1649667520000|2022-04-11 08:58:40|180.24|177.84|180.24|177.84|180.24|177.84|180.24|177.84|0
1649667530000|2022-04-11 08:58:50|180.33|177.93|180.24|177.84|180.33|177.93|180.24|177.84|0
1649667540000|2022-04-11 08:59:00|179.98|177.58|179.98|177.58|179.98|177.58|179.98|177.58|0
1649667550000|2022-04-11 08:59:10|180.06|177.66|180.15|177.75|180.15|177.75|180.06|177.66|0
1649667560000|2022-04-11 08:59:20|180.11|177.71|180.06|177.66|180.11|177.71|180.06|177.66|0
1649667570000|2022-04-11 08:59:30|180.15|177.75|180.15|177.75|180.24|177.84|180.15|177.75|0
1649667580000|2022-04-11 08:59:40|180.24|177.84|180.15|177.75|180.24|177.84|180.15|177.75|0
1649667590000|2022-04-11 08:59:50|180.11|177.71|180.15|177.75|180.15|177.75|180.11|177.71|0
1649667600000|2022-04-11 09:00:00|180.11|177.71|179.98|177.58|180.11|177.71|179.98|177.58|0
1649667610000|2022-04-11 09:00:10|179.8|177.4|179.89|177.49|180.06|177.66|179.8|177.4|0
1649667620000|2022-04-11 09:00:20|179.98|177.58|180.32|177.92|180.32|177.92|179.98|177.58|0
1649667630000|2022-04-11 09:00:30|180.24|177.84|180.11|177.71|180.24|177.84|180.11|177.71|0
1649667640000|2022-04-11 09:00:40|179.98|177.58|179.71|177.31|179.98|177.58|179.71|177.31|0
1649667650000|2022-04-11 09:00:50|179.8|177.4|179.76|177.36|179.8|177.4|179.76|177.36|0
1649667660000|2022-04-11 09:01:00|179.71|177.31|179.71|177.31|179.8|177.4|179.71|177.31|0
1649667670000|2022-04-11 09:01:10|179.76|177.36|179.89|177.49|179.89|177.49|179.71|177.31|0
1649667680000|2022-04-11 09:01:20|179.98|177.58|180.06|177.66|180.06|177.66|179.97|177.57|0
1649667690000|2022-04-11 09:01:30|179.97|177.57|179.8|177.4|179.97|177.57|179.8|177.4|0
1649667700000|2022-04-11 09:01:40|179.76|177.36|179.89|177.49|179.97|177.57|179.76|177.36|0
1649667710000|2022-04-11 09:01:50|179.97|177.57|179.97|177.57|179.97|177.57|179.97|177.57|0
1649667720000|2022-04-11 09:02:00|179.89|177.49|180.15|177.75|180.15|177.75|179.89|177.49|0
1649667730000|2022-04-11 09:02:10|180.06|177.66|180.15|177.75|180.15|177.75|180.06|177.66|0
1649667740000|2022-04-11 09:02:20|180.24|177.84|180.24|177.84|180.28|177.88|180.24|177.84|0
1649667750000|2022-04-11 09:02:30|180.32|177.92|180.24|177.84|180.32|177.92|180.24|177.84|0
1649667760000|2022-04-11 09:02:40|180.32|177.92|180.06|177.66|180.32|177.92|180.06|177.66|0
1649667770000|2022-04-11 09:02:50|180.24|177.84|179.97|177.57|180.24|177.84|179.97|177.57|0
1649667780000|2022-04-11 09:03:00|180.06|177.66|179.97|177.57|180.06|177.66|179.97|177.57|0
1649667790000|2022-04-11 09:03:10|179.8|177.4|179.89|177.49|179.89|177.49|179.8|177.4|0
1649667800000|2022-04-11 09:03:20|179.8|177.4|179.89|177.49|179.89|177.49|179.8|177.4|0
1649667810000|2022-04-11 09:03:30|179.97|177.57|180.06|177.66|180.06|177.66|179.97|177.57|0
1649667820000|2022-04-11 09:03:40|179.89|177.49|179.89|177.49|179.93|177.53|179.89|177.49|0
1649667830000|2022-04-11 09:03:50|179.8|177.4|179.8|177.4|179.8|177.4|179.8|177.4|0
1649667840000|2022-04-11 09:04:00|179.97|177.57|179.89|177.49|179.97|177.57|179.8|177.4|0
1649667850000|2022-04-11 09:04:10|179.84|177.44|179.84|177.44|179.84|177.44|179.8|177.4|0
1649667860000|2022-04-11 09:04:20|179.76|177.36|179.71|177.31|179.8|177.4|179.71|177.31|0
1649667870000|2022-04-11 09:04:30|179.76|177.36|179.71|177.31|179.76|177.36|179.71|177.31|0
1649667880000|2022-04-11 09:04:40|179.67|177.27|179.45|177.05|179.67|177.27|179.45|177.05|0
1649667890000|2022-04-11 09:04:50|179.62|177.22|179.5|177.1|179.62|177.22|179.5|177.1|0
1649667900000|2022-04-11 09:05:00|179.54|177.14|179.5|177.1|179.58|177.18|179.5|177.1|0
1649667910000|2022-04-11 09:05:10|179.28|176.88|179.28|176.88|179.28|176.88|179.1|176.7|0
1649667920000|2022-04-11 09:05:20|179.19|176.79|179.28|176.88|179.28|176.88|179.19|176.79|0
1649667930000|2022-04-11 09:05:30|179.45|177.05|179.45|177.05|179.45|177.05|179.45|177.05|0
1649667940000|2022-04-11 09:05:40|179.62|177.22|179.62|177.22|179.62|177.22|179.62|177.22|0
1649667950000|2022-04-11 09:05:50|179.58|177.18|179.54|177.14|179.58|177.18|179.54|177.14|0
1649667960000|2022-04-11 09:06:00|179.62|177.22|179.71|177.31|179.71|177.31|179.62|177.22|0
1649667970000|2022-04-11 09:06:10|179.62|177.22|179.62|177.22|179.62|177.22|179.62|177.22|0
1649667980000|2022-04-11 09:06:20|179.67|177.27|179.8|177.4|179.8|177.4|179.54|177.14|0
1649667990000|2022-04-11 09:06:30|179.84|177.44|179.88|177.48|179.88|177.48|179.84|177.44|0
1649668000000|2022-04-11 09:06:40|179.71|177.31|179.88|177.48|179.88|177.48|179.71|177.31|0
1649668010000|2022-04-11 09:06:50|179.97|177.57|179.88|177.48|180.06|177.66|179.88|177.48|0
1649668020000|2022-04-11 09:07:00|179.97|177.57|179.71|177.31|179.97|177.57|179.71|177.31|0
1649668030000|2022-04-11 09:07:10|179.67|177.27|179.67|177.27|179.71|177.31|179.62|177.22|0
1649668040000|2022-04-11 09:07:20|179.71|177.31|180.1|177.7|180.1|177.7|179.71|177.31|0
1649668050000|2022-04-11 09:07:30|180.06|177.66|180.06|177.66|180.06|177.66|179.97|177.57|0
1649668060000|2022-04-11 09:07:40|180.02|177.62|180.02|177.62|180.02|177.62|179.97|177.57|0
1649668070000|2022-04-11 09:07:50|179.97|177.57|179.97|177.57|179.97|177.57|179.97|177.57|0
1649668080000|2022-04-11 09:08:00|180.06|177.66|179.93|177.53|180.06|177.66|179.93|177.53|0
1649668090000|2022-04-11 09:08:10|179.97|177.57|180.23|177.83|180.28|177.88|179.97|177.57|0
1649668100000|2022-04-11 09:08:20|180.32|177.92|180.37|177.97|180.41|178.01|180.32|177.92|0
1649668110000|2022-04-11 09:08:30|180.32|177.92|180.49|178.09|180.49|178.09|180.32|177.92|0
1649668120000|2022-04-11 09:08:40|180.41|178.01|180.49|178.09|180.49|178.09|180.41|178.01|0
1649668130000|2022-04-11 09:08:50|180.45|178.05|180.32|177.92|180.49|178.09|180.32|177.92|0
1649668140000|2022-04-11 09:09:00|180.23|177.83|180.32|177.92|180.32|177.92|180.23|177.83|0
1649668150000|2022-04-11 09:09:10|180.23|177.83|180.32|177.92|180.32|177.92|180.15|177.75|0
1649668160000|2022-04-11 09:09:20|180.23|177.83|180.23|177.83|180.28|177.88|180.23|177.83|0
1649668170000|2022-04-11 09:09:30|180.14|177.74|180.1|177.7|180.14|177.74|180.1|177.7|0
1649668180000|2022-04-11 09:09:40|180.06|177.66|180.06|177.66|180.06|177.66|180.06|177.66|0
1649668190000|2022-04-11 09:09:50|179.93|177.53|180.06|177.66|180.06|177.66|179.93|177.53|0
1649668200000|2022-04-11 09:10:00|180.02|177.62|180.02|177.62|180.1|177.7|180.02|177.62|0
1649668210000|2022-04-11 09:10:10|180.06|177.66|180.14|177.74|180.14|177.74|179.97|177.57|0
1649668220000|2022-04-11 09:10:20|180.23|177.83|180.14|177.74|180.23|177.83|180.14|177.74|0
1649668230000|2022-04-11 09:10:30|180.19|177.79|179.71|177.31|180.19|177.79|179.62|177.22|0
1649668240000|2022-04-11 09:10:40|179.53|177.13|179.53|177.13|179.62|177.22|179.53|177.13|0
1649668250000|2022-04-11 09:10:50|179.45|177.05|179.45|177.05|179.45|177.05|179.45|177.05|0
1649668260000|2022-04-11 09:11:00|179.53|177.13|179.62|177.22|179.62|177.22|179.45|177.05|0
1649668270000|2022-04-11 09:11:10|179.53|177.13|179.71|177.31|179.71|177.31|179.53|177.13|0
1649668280000|2022-04-11 09:11:20|179.62|177.22|179.79|177.39|179.79|177.39|179.62|177.22|0
1649668290000|2022-04-11 09:11:30|179.62|177.22|179.71|177.31|179.71|177.31|179.62|177.22|0
1649668320000|2022-04-11 09:12:00|179.62|177.22|179.53|177.13|179.62|177.22|179.53|177.13|0
1649668350000|2022-04-11 09:12:30|179.71|177.31|179.88|177.48|179.88|177.48|179.71|177.31|0
1649668360000|2022-04-11 09:12:40|180.06|177.66|180.06|177.66|180.06|177.66|180.06|177.66|0
1649668370000|2022-04-11 09:12:50|179.97|177.57|180.23|177.83|180.23|177.83|179.97|177.57|0
1649668380000|2022-04-11 09:13:00|180.32|177.92|180.36|177.96|180.4|178|180.32|177.92|0
1649668390000|2022-04-11 09:13:10|180.4|178|180.4|178|180.4|178|180.4|178|0
1649668400000|2022-04-11 09:13:20|180.49|178.09|180.49|178.09|180.49|178.09|180.4|178|0
1649668410000|2022-04-11 09:13:30|180.4|178|180.49|178.09|180.49|178.09|180.4|178|0
1649668430000|2022-04-11 09:13:50|180.67|178.27|180.49|178.09|180.67|178.27|180.49|178.09|0
1649668440000|2022-04-11 09:14:00|180.45|178.05|180.49|178.09|180.49|178.09|180.45|178.05|0
1649668450000|2022-04-11 09:14:10|180.45|178.05|180.49|178.09|180.49|178.09|180.45|178.05|0
1649668460000|2022-04-11 09:14:20|180.4|178|180.4|178|180.45|178.05|180.4|178|0
1649668470000|2022-04-11 09:14:30|180.23|177.83|180.32|177.92|180.32|177.92|180.23|177.83|0
1649668480000|2022-04-11 09:14:40|180.23|177.83|180.14|177.74|180.23|177.83|180.14|177.74|0
1649668490000|2022-04-11 09:14:50|180.05|177.65|180.05|177.65|180.1|177.7|180.05|177.65|0
1649668500000|2022-04-11 09:15:00|179.97|177.57|179.97|177.57|179.97|177.57|179.97|177.57|0
1649668510000|2022-04-11 09:15:10|180.05|177.65|180.14|177.74|180.14|177.74|180.05|177.65|0
1649668520000|2022-04-11 09:15:20|180.23|177.83|180.23|177.83|180.27|177.87|180.23|177.83|0
1649668530000|2022-04-11 09:15:30|180.1|177.7|180.05|177.65|180.1|177.7|180.05|177.65|0
1649668540000|2022-04-11 09:15:40|180.01|177.61|180.01|177.61|180.01|177.61|180.01|177.61|0
1649668550000|2022-04-11 09:15:50|180.05|177.65|180.01|177.61|180.05|177.65|180.01|177.61|0
1649668560000|2022-04-11 09:16:00|179.97|177.57|179.79|177.39|179.97|177.57|179.79|177.39|0
1649668570000|2022-04-11 09:16:10|179.53|177.13|179.31|176.91|179.53|177.13|179.31|176.91|0
1649668580000|2022-04-11 09:16:20|179.36|176.96|179.44|177.04|179.44|177.04|179.36|176.96|0
1649668590000|2022-04-11 09:16:30|179.53|177.13|179.66|177.26|179.66|177.26|179.53|177.13|0
1649668600000|2022-04-11 09:16:40|179.62|177.22|179.7|177.3|179.7|177.3|179.62|177.22|0
1649668610000|2022-04-11 09:16:50|179.62|177.22|179.53|177.13|179.62|177.22|179.53|177.13|0
1649668620000|2022-04-11 09:17:00|179.58|177.18|179.44|177.04|179.58|177.18|179.44|177.04|0
1649668630000|2022-04-11 09:17:10|179.36|176.96|179.36|176.96|179.36|176.96|179.36|176.96|0
1649668640000|2022-04-11 09:17:20|179.4|177|179.36|176.96|179.44|177.04|179.36|176.96|0
1649668650000|2022-04-11 09:17:30|179.31|176.91|179.27|176.87|179.36|176.96|179.27|176.87|0
1649668660000|2022-04-11 09:17:40|179.36|176.96|179.62|177.22|179.62|177.22|179.36|176.96|0
1649668670000|2022-04-11 09:17:50|179.7|177.3|179.7|177.3|179.7|177.3|179.7|177.3|0
1649668680000|2022-04-11 09:18:00|179.62|177.22|179.53|177.13|179.62|177.22|179.53|177.13|0
1649668690000|2022-04-11 09:18:10|179.62|177.22|179.53|177.13|179.62|177.22|179.53|177.13|0
1649668710000|2022-04-11 09:18:30|179.44|177.04|179.36|176.96|179.44|177.04|179.36|176.96|0
1649668720000|2022-04-11 09:18:40|179.44|177.04|179.53|177.13|179.62|177.22|179.44|177.04|0
1649668730000|2022-04-11 09:18:50|179.44|177.04|179.53|177.13|179.53|177.13|179.44|177.04|0
1649668740000|2022-04-11 09:19:00|179.44|177.04|179.44|177.04|179.44|177.04|179.44|177.04|0
1649668750000|2022-04-11 09:19:10|179.53|177.13|179.62|177.22|179.62|177.22|179.53|177.13|0
1649668760000|2022-04-11 09:19:20|179.57|177.17|179.7|177.3|179.75|177.35|179.57|177.17|0
1649668770000|2022-04-11 09:19:30|179.62|177.22|179.53|177.13|179.62|177.22|179.53|177.13|0
1649668790000|2022-04-11 09:19:50|179.44|177.04|179.27|176.87|179.44|177.04|179.27|176.87|0
1649668800000|2022-04-11 09:20:00|179.18|176.78|179.27|176.87|179.27|176.87|179.18|176.78|0
1649668810000|2022-04-11 09:20:10|179.35|176.95|179.35|176.95|179.35|176.95|179.35|176.95|0
1649668820000|2022-04-11 09:20:20|179.18|176.78|179.35|176.95|179.35|176.95|179.18|176.78|0
1649668830000|2022-04-11 09:20:30|179.53|177.13|179.53|177.13|179.53|177.13|179.49|177.09|0
1649668840000|2022-04-11 09:20:40|179.44|177.04|179.53|177.13|179.53|177.13|179.44|177.04|0
1649668850000|2022-04-11 09:20:50|179.62|177.22|179.62|177.22|179.7|177.3|179.53|177.13|0
1649668860000|2022-04-11 09:21:00|179.7|177.3|179.7|177.3|179.7|177.3|179.7|177.3|0
1649668870000|2022-04-11 09:21:10|179.62|177.22|179.66|177.26|179.66|177.26|179.62|177.22|0
1649668880000|2022-04-11 09:21:20|179.57|177.17|179.44|177.04|179.57|177.17|179.44|177.04|0
1649668890000|2022-04-11 09:21:30|179.53|177.13|179.49|177.09|179.53|177.13|179.44|177.04|0
1649668900000|2022-04-11 09:21:40|179.44|177.04|179.53|177.13|179.57|177.17|179.44|177.04|0
1649668910000|2022-04-11 09:21:50|179.57|177.17|179.61|177.21|179.61|177.21|179.57|177.17|0
1649668920000|2022-04-11 09:22:00|179.53|177.13|179.61|177.21|179.66|177.26|179.53|177.13|0
1649668930000|2022-04-11 09:22:10|179.57|177.17|179.61|177.21|179.61|177.21|179.57|177.17|0
1649668940000|2022-04-11 09:22:20|179.53|177.13|179.53|177.13|179.53|177.13|179.53|177.13|0
1649668950000|2022-04-11 09:22:30|179.44|177.04|179.27|176.87|179.44|177.04|179.27|176.87|0
1649668960000|2022-04-11 09:22:40|179.35|176.95|179.35|176.95|179.35|176.95|179.35|176.95|0
1649668970000|2022-04-11 09:22:50|179.27|176.87|179.09|176.69|179.27|176.87|179.09|176.69|0
1649668980000|2022-04-11 09:23:00|179.01|176.61|179.09|176.69|179.09|176.69|179.01|176.61|0
1649668990000|2022-04-11 09:23:10|179.01|176.61|179.27|176.87|179.27|176.87|179.01|176.61|0
1649669000000|2022-04-11 09:23:20|179.22|176.82|179.18|176.78|179.22|176.82|179.09|176.69|0
1649669010000|2022-04-11 09:23:30|179.14|176.74|179|176.6|179.14|176.74|179|176.6|0
1649669020000|2022-04-11 09:23:40|179.05|176.65|179|176.6|179.05|176.65|179|176.6|0
1649669030000|2022-04-11 09:23:50|178.92|176.52|178.83|176.43|178.92|176.52|178.74|176.34|0
1649669040000|2022-04-11 09:24:00|178.79|176.39|179.09|176.69|179.09|176.69|178.79|176.39|0
1649669050000|2022-04-11 09:24:10|179|176.6|178.83|176.43|179|176.6|178.83|176.43|0
1649669060000|2022-04-11 09:24:20|178.74|176.34|178.74|176.34|178.74|176.34|178.74|176.34|0
1649669070000|2022-04-11 09:24:30|178.79|176.39|178.74|176.34|178.79|176.39|178.74|176.34|0
1649669080000|2022-04-11 09:24:40|178.92|176.52|178.74|176.34|178.92|176.52|178.74|176.34|0
1649669090000|2022-04-11 09:24:50|178.7|176.3|178.66|176.26|178.7|176.3|178.66|176.26|0
1649669110000|2022-04-11 09:25:10|178.74|176.34|178.74|176.34|178.74|176.34|178.7|176.3|0
1649669120000|2022-04-11 09:25:20|178.7|176.3|178.66|176.26|178.74|176.34|178.66|176.26|0
1649669130000|2022-04-11 09:25:30|178.57|176.17|178.57|176.17|178.57|176.17|178.57|176.17|0
1649669140000|2022-04-11 09:25:40|178.66|176.26|178.61|176.21|178.66|176.26|178.61|176.21|0
1649669150000|2022-04-11 09:25:50|178.66|176.26|178.57|176.17|178.66|176.26|178.57|176.17|0
1649669160000|2022-04-11 09:26:00|178.53|176.13|178.57|176.17|178.57|176.17|178.31|175.91|0
1649669170000|2022-04-11 09:26:10|178.61|176.21|178.57|176.17|178.61|176.21|178.57|176.17|0
1649669180000|2022-04-11 09:26:20|178.48|176.08|178.48|176.08|178.53|176.13|178.48|176.08|0
1649669190000|2022-04-11 09:26:30|178.53|176.13|178.57|176.17|178.57|176.17|178.53|176.13|0
1649669200000|2022-04-11 09:26:40|178.48|176.08|178.53|176.13|178.53|176.13|178.48|176.08|0
1649669210000|2022-04-11 09:26:50|178.57|176.17|178.48|176.08|178.57|176.17|178.4|176|0
1649669220000|2022-04-11 09:27:00|178.4|176|178.22|175.82|178.4|176|178.22|175.82|0
1649669230000|2022-04-11 09:27:10|178.4|176|178.31|175.91|178.4|176|178.31|175.91|0
1649669240000|2022-04-11 09:27:20|178.4|176|178.4|176|178.4|176|178.35|175.95|0
1649669250000|2022-04-11 09:27:30|178.48|176.08|178.48|176.08|178.48|176.08|178.48|176.08|0
1649669260000|2022-04-11 09:27:40|178.4|176|178.31|175.91|178.4|176|178.31|175.91|0
1649669270000|2022-04-11 09:27:50|178.4|176|178.48|176.08|178.48|176.08|178.4|176|0
1649669280000|2022-04-11 09:28:00|178.57|176.17|178.66|176.26|178.66|176.26|178.57|176.17|0
1649669290000|2022-04-11 09:28:10|178.57|176.17|178.66|176.26|178.66|176.26|178.57|176.17|0
1649669300000|2022-04-11 09:28:20|178.74|176.34|178.74|176.34|178.74|176.34|178.74|176.34|0
1649669320000|2022-04-11 09:28:40|178.65|176.25|178.57|176.17|178.7|176.3|178.57|176.17|0
1649669330000|2022-04-11 09:28:50|178.61|176.21|178.61|176.21|178.61|176.21|178.57|176.17|0
1649669340000|2022-04-11 09:29:00|178.57|176.17|178.61|176.21|178.65|176.25|178.57|176.17|0
1649669350000|2022-04-11 09:29:10|178.57|176.17|178.61|176.21|178.61|176.21|178.57|176.17|0
1649669360000|2022-04-11 09:29:20|178.57|176.17|178.65|176.25|178.65|176.25|178.57|176.17|0
1649669370000|2022-04-11 09:29:30|178.57|176.17|178.48|176.08|178.61|176.21|178.48|176.08|0
1649669380000|2022-04-11 09:29:40|178.39|175.99|178.31|175.91|178.39|175.99|178.22|175.82|0
1649669390000|2022-04-11 09:29:50|178.35|175.95|178.35|175.95|178.35|175.95|178.31|175.91|0
1649669400000|2022-04-11 09:30:00|178.44|176.04|178.44|176.04|178.44|176.04|178.39|175.99|0
1649669410000|2022-04-11 09:30:10|178.39|175.99|178.91|176.51|178.91|176.51|178.39|175.99|0
1649669420000|2022-04-11 09:30:20|178.96|176.56|178.57|176.17|178.96|176.56|178.57|176.17|0
1649669430000|2022-04-11 09:30:30|178.48|176.08|178.57|176.17|178.57|176.17|178.48|176.08|0
1649669440000|2022-04-11 09:30:40|178.61|176.21|178.65|176.25|178.65|176.25|178.61|176.21|0
1649669450000|2022-04-11 09:30:50|178.61|176.21|178.7|176.3|178.7|176.3|178.61|176.21|0
1649669460000|2022-04-11 09:31:00|178.65|176.25|178.61|176.21|178.65|176.25|178.61|176.21|0
1649669470000|2022-04-11 09:31:10|178.57|176.17|178.53|176.13|178.57|176.17|178.53|176.13|0
1649669480000|2022-04-11 09:31:20|178.57|176.17|178.48|176.08|178.57|176.17|178.48|176.08|0
1649669490000|2022-04-11 09:31:30|178.39|175.99|178.7|176.3|178.7|176.3|178.39|175.99|0
1649669500000|2022-04-11 09:31:40|178.79|176.39|178.83|176.43|178.83|176.43|178.78|176.38|0
1649669510000|2022-04-11 09:31:50|178.91|176.51|178.91|176.51|179|176.6|178.91|176.51|0
1649669520000|2022-04-11 09:32:00|179|176.6|178.83|176.43|179|176.6|178.83|176.43|0
1649669530000|2022-04-11 09:32:10|178.91|176.51|179|176.6|179|176.6|178.87|176.47|0
1649669540000|2022-04-11 09:32:20|178.91|176.51|178.91|176.51|178.91|176.51|178.83|176.43|0
1649669550000|2022-04-11 09:32:30|178.83|176.43|178.65|176.25|178.83|176.43|178.65|176.25|0
1649669560000|2022-04-11 09:32:40|178.57|176.17|178.48|176.08|178.57|176.17|178.39|175.99|0
1649669570000|2022-04-11 09:32:50|178.39|175.99|178.39|175.99|178.39|175.99|178.39|175.99|0
1649669580000|2022-04-11 09:33:00|178.48|176.08|178.48|176.08|178.52|176.12|178.48|176.08|0
1649669590000|2022-04-11 09:33:10|178.57|176.17|178.57|176.17|178.57|176.17|178.57|176.17|0
1649669610000|2022-04-11 09:33:30|178.61|176.21|178.48|176.08|178.61|176.21|178.48|176.08|0
1649669620000|2022-04-11 09:33:40|178.57|176.17|178.57|176.17|178.57|176.17|178.57|176.17|0
1649669630000|2022-04-11 09:33:50|178.65|176.25|178.61|176.21|178.65|176.25|178.57|176.17|0
1649669640000|2022-04-11 09:34:00|178.65|176.25|178.65|176.25|178.65|176.25|178.65|176.25|0
1649669650000|2022-04-11 09:34:10|178.74|176.34|178.61|176.21|178.74|176.34|178.61|176.21|0
1649669660000|2022-04-11 09:34:20|178.56|176.16|178.61|176.21|178.65|176.25|178.56|176.16|0
1649669670000|2022-04-11 09:34:30|178.65|176.25|178.74|176.34|178.74|176.34|178.65|176.25|0
1649669680000|2022-04-11 09:34:40|178.78|176.38|178.78|176.38|178.78|176.38|178.78|176.38|0
1649669690000|2022-04-11 09:34:50|178.82|176.42|178.78|176.38|178.82|176.42|178.78|176.38|0
1649669700000|2022-04-11 09:35:00|178.65|176.25|178.65|176.25|178.65|176.25|178.61|176.21|0
1649669710000|2022-04-11 09:35:10|178.74|176.34|178.82|176.42|178.82|176.42|178.74|176.34|0
1649669720000|2022-04-11 09:35:20|178.78|176.38|178.82|176.42|178.82|176.42|178.78|176.38|0
1649669730000|2022-04-11 09:35:30|178.74|176.34|178.74|176.34|178.78|176.38|178.74|176.34|0
1649669740000|2022-04-11 09:35:40|178.65|176.25|178.74|176.34|178.74|176.34|178.65|176.25|0
1649669760000|2022-04-11 09:36:00|178.78|176.38|178.78|176.38|178.78|176.38|178.78|176.38|0
1649669770000|2022-04-11 09:36:10|178.82|176.42|178.74|176.34|178.82|176.42|178.74|176.34|0
1649669780000|2022-04-11 09:36:20|178.7|176.3|178.65|176.25|178.7|176.3|178.56|176.16|0
1649669790000|2022-04-11 09:36:30|178.7|176.3|178.74|176.34|178.74|176.34|178.65|176.25|0
1649669810000|2022-04-11 09:36:50|178.65|176.25|178.74|176.34|178.74|176.34|178.65|176.25|0
1649669830000|2022-04-11 09:37:10|178.82|176.42|178.74|176.34|178.82|176.42|178.74|176.34|0
1649669840000|2022-04-11 09:37:20|178.65|176.25|178.65|176.25|178.65|176.25|178.65|176.25|0
1649669850000|2022-04-11 09:37:30|178.61|176.21|178.61|176.21|178.61|176.21|178.61|176.21|0
1649669860000|2022-04-11 09:37:40|178.56|176.16|178.56|176.16|178.56|176.16|178.56|176.16|0
1649669870000|2022-04-11 09:37:50|178.61|176.21|178.56|176.16|178.61|176.21|178.56|176.16|0
1649669880000|2022-04-11 09:38:00|178.61|176.21|178.39|175.99|178.61|176.21|178.39|175.99|0
1649669890000|2022-04-11 09:38:10|178.3|175.9|178.3|175.9|178.3|175.9|178.3|175.9|0
1649669900000|2022-04-11 09:38:20|178.48|176.08|178.43|176.03|178.48|176.08|178.39|175.99|0
1649669910000|2022-04-11 09:38:30|178.35|175.95|178.39|175.99|178.39|175.99|178.35|175.95|0
1649669920000|2022-04-11 09:38:40|178.48|176.08|178.48|176.08|178.48|176.08|178.48|176.08|0
1649669930000|2022-04-11 09:38:50|178.39|175.99|178.43|176.03|178.48|176.08|178.39|175.99|0
1649669940000|2022-04-11 09:39:00|178.39|175.99|178.39|175.99|178.39|175.99|178.39|175.99|0
1649669950000|2022-04-11 09:39:10|178.3|175.9|178.39|175.99|178.39|175.99|178.3|175.9|0
1649669960000|2022-04-11 09:39:20|178.22|175.82|178.39|175.99|178.39|175.99|178.22|175.82|0
1649669970000|2022-04-11 09:39:30|178.3|175.9|178.3|175.9|178.35|175.95|178.3|175.9|0
1649669980000|2022-04-11 09:39:40|178.22|175.82|178.22|175.82|178.22|175.82|178.17|175.77|0
1649670000000|2022-04-11 09:40:00|178.26|175.86|178.22|175.82|178.26|175.86|178.22|175.82|0
1649670010000|2022-04-11 09:40:10|178.13|175.73|178.04|175.64|178.13|175.73|178.04|175.64|0
1649670020000|2022-04-11 09:40:20|178.13|175.73|178.3|175.9|178.3|175.9|178.13|175.73|0
1649670030000|2022-04-11 09:40:30|178.26|175.86|178.21|175.81|178.26|175.86|178.21|175.81|0
1649670040000|2022-04-11 09:40:40|178.3|175.9|178.3|175.9|178.3|175.9|178.26|175.86|0
1649670070000|2022-04-11 09:41:10|178.35|175.95|178.73|176.33|178.73|176.33|178.35|175.95|0
1649670080000|2022-04-11 09:41:20|178.82|176.42|178.82|176.42|178.82|176.42|178.82|176.42|0
1649670090000|2022-04-11 09:41:30|178.87|176.47|178.91|176.51|178.91|176.51|178.87|176.47|0
1649670100000|2022-04-11 09:41:40|178.87|176.47|178.91|176.51|178.95|176.55|178.87|176.47|0
1649670110000|2022-04-11 09:41:50|178.87|176.47|178.82|176.42|178.87|176.47|178.78|176.38|0
1649670120000|2022-04-11 09:42:00|178.73|176.33|178.91|176.51|178.91|176.51|178.73|176.33|0
1649670130000|2022-04-11 09:42:10|178.82|176.42|178.91|176.51|178.91|176.51|178.82|176.42|0
1649670140000|2022-04-11 09:42:20|178.87|176.47|178.87|176.47|178.87|176.47|178.82|176.42|0
1649670150000|2022-04-11 09:42:30|178.95|176.55|178.99|176.59|179.08|176.68|178.95|176.55|0
1649670160000|2022-04-11 09:42:40|179.04|176.64|179.17|176.77|179.25|176.85|179.04|176.64|0
1649670170000|2022-04-11 09:42:50|179.21|176.81|179.25|176.85|179.25|176.85|179.17|176.77|0
1649670180000|2022-04-11 09:43:00|179.17|176.77|179.13|176.73|179.17|176.77|179.13|176.73|0
1649670190000|2022-04-11 09:43:10|179.04|176.64|179.08|176.68|179.17|176.77|179.04|176.64|0
1649670200000|2022-04-11 09:43:20|179.04|176.64|178.99|176.59|179.04|176.64|178.99|176.59|0
1649670210000|2022-04-11 09:43:30|178.91|176.51|178.91|176.51|178.95|176.55|178.91|176.51|0
1649670230000|2022-04-11 09:43:50|178.86|176.46|178.73|176.33|178.86|176.46|178.65|176.25|0
1649670240000|2022-04-11 09:44:00|178.78|176.38|178.73|176.33|178.78|176.38|178.73|176.33|0
1649670250000|2022-04-11 09:44:10|178.78|176.38|178.47|176.07|178.78|176.38|178.47|176.07|0
1649670260000|2022-04-11 09:44:20|178.39|175.99|178.3|175.9|178.39|175.99|178.3|175.9|0
1649670270000|2022-04-11 09:44:30|178.39|175.99|178.3|175.9|178.39|175.99|178.3|175.9|0
1649670280000|2022-04-11 09:44:40|178.26|175.86|178.21|175.81|178.26|175.86|178.21|175.81|0
1649670290000|2022-04-11 09:44:50|178.3|175.9|178.3|175.9|178.34|175.94|178.3|175.9|0
1649670300000|2022-04-11 09:45:00|178.21|175.81|178.21|175.81|178.3|175.9|178.21|175.81|0
1649670310000|2022-04-11 09:45:10|178.39|175.99|178.3|175.9|178.39|175.99|178.3|175.9|0
1649670320000|2022-04-11 09:45:20|178.34|175.94|178.34|175.94|178.34|175.94|178.34|175.94|0
1649670330000|2022-04-11 09:45:30|178.39|175.99|178.39|175.99|178.39|175.99|178.3|175.9|0
1649670340000|2022-04-11 09:45:40|178.34|175.94|178.39|175.99|178.39|175.99|178.34|175.94|0
1649670350000|2022-04-11 09:45:50|178.43|176.03|178.39|175.99|178.43|176.03|178.39|175.99|0
1649670360000|2022-04-11 09:46:00|178.34|175.94|178.34|175.94|178.34|175.94|178.3|175.9|0
1649670370000|2022-04-11 09:46:10|178.3|175.9|178.43|176.03|178.43|176.03|178.3|175.9|0
1649670380000|2022-04-11 09:46:20|178.38|175.98|178.38|175.98|178.38|175.98|178.34|175.94|0
1649670390000|2022-04-11 09:46:30|178.34|175.94|178.34|175.94|178.34|175.94|178.26|175.86|0
1649670400000|2022-04-11 09:46:40|178.38|175.98|178.3|175.9|178.38|175.98|178.3|175.9|0
1649670410000|2022-04-11 09:46:50|177.95|175.55|176.66|174.26|177.95|175.55|176.66|174.26|0
1649670420000|2022-04-11 09:47:00|176.49|174.09|176.02|173.62|176.49|174.09|176.02|173.62|0
1649670430000|2022-04-11 09:47:10|176.4|174|176.66|174.26|176.66|174.26|176.4|174|0
1649670440000|2022-04-11 09:47:20|176.74|174.34|176.83|174.43|176.83|174.43|176.74|174.34|0
1649670450000|2022-04-11 09:47:30|176.79|174.39|176.74|174.34|176.79|174.39|176.66|174.26|0
1649670460000|2022-04-11 09:47:40|176.66|174.26|176.23|173.83|176.66|174.26|176.06|173.66|0
1649670470000|2022-04-11 09:47:50|176.49|174.09|176.74|174.34|176.92|174.52|176.49|174.09|0
1649670480000|2022-04-11 09:48:00|176.83|174.43|176.92|174.52|176.92|174.52|176.66|174.26|0
1649670490000|2022-04-11 09:48:10|177|174.6|177.17|174.77|177.17|174.77|177|174.6|0
1649670500000|2022-04-11 09:48:20|177.22|174.82|177.09|174.69|177.26|174.86|177|174.6|0
1649670510000|2022-04-11 09:48:30|177.17|174.77|177.17|174.77|177.17|174.77|177.17|174.77|0
1649670520000|2022-04-11 09:48:40|177.26|174.86|177.48|175.08|177.48|175.08|177.26|174.86|0
1649670530000|2022-04-11 09:48:50|177.52|175.12|177.48|175.08|177.52|175.12|177.43|175.03|0
1649670540000|2022-04-11 09:49:00|177.52|175.12|177.6|175.2|177.6|175.2|177.52|175.12|0
1649670550000|2022-04-11 09:49:10|177.65|175.25|177.6|175.2|177.65|175.25|177.56|175.16|0
1649670560000|2022-04-11 09:49:20|177.52|175.12|177.52|175.12|177.52|175.12|177.52|175.12|0
1649670570000|2022-04-11 09:49:30|177.43|175.03|177.52|175.12|177.52|175.12|177.3|174.9|0
1649670580000|2022-04-11 09:49:40|177.6|175.2|177.6|175.2|177.6|175.2|177.6|175.2|0
1649670590000|2022-04-11 09:49:50|177.69|175.29|177.78|175.38|177.78|175.38|177.6|175.2|0
1649670600000|2022-04-11 09:50:00|177.74|175.34|177.6|175.2|177.78|175.38|177.6|175.2|0
1649670610000|2022-04-11 09:50:10|177.56|175.16|177.56|175.16|177.56|175.16|177.56|175.16|0
1649670620000|2022-04-11 09:50:20|177.52|175.12|177.13|174.73|177.6|175.2|177.13|174.73|0
1649670630000|2022-04-11 09:50:30|177.26|174.86|177.6|175.2|177.6|175.2|177.26|174.86|0
1649670640000|2022-04-11 09:50:40|177.69|175.29|177.78|175.38|177.86|175.46|177.69|175.29|0
1649670650000|2022-04-11 09:50:50|177.86|175.46|177.74|175.34|177.86|175.46|177.74|175.34|0
1649670660000|2022-04-11 09:51:00|177.78|175.38|177.6|175.2|177.78|175.38|177.6|175.2|0
1649670670000|2022-04-11 09:51:10|177.69|175.29|177.69|175.29|177.69|175.29|177.69|175.29|0
1649670680000|2022-04-11 09:51:20|177.65|175.25|177.69|175.29|177.69|175.29|177.6|175.2|0
1649670690000|2022-04-11 09:51:30|177.65|175.25|177.6|175.2|177.69|175.29|177.6|175.2|0
1649670700000|2022-04-11 09:51:40|177.52|175.12|177.78|175.38|177.78|175.38|177.52|175.12|0
1649670710000|2022-04-11 09:51:50|177.82|175.42|177.78|175.38|177.86|175.46|177.78|175.38|0
1649670720000|2022-04-11 09:52:00|177.6|175.2|177.56|175.16|177.6|175.2|177.56|175.16|0
1649670730000|2022-04-11 09:52:10|177.39|174.99|177.39|174.99|177.43|175.03|177.39|174.99|0
1649670740000|2022-04-11 09:52:20|177.43|175.03|177.3|174.9|177.43|175.03|177.3|174.9|0
1649670750000|2022-04-11 09:52:30|177.26|174.86|177.34|174.94|177.34|174.94|177.17|174.77|0
1649670760000|2022-04-11 09:52:40|177.43|175.03|177.43|175.03|177.43|175.03|177.39|174.99|0
1649670770000|2022-04-11 09:52:50|177.47|175.07|177.6|175.2|177.6|175.2|177.47|175.07|0
1649670780000|2022-04-11 09:53:00|177.52|175.12|177.56|175.16|177.6|175.2|177.52|175.12|0
1649670790000|2022-04-11 09:53:10|177.52|175.12|177.22|174.82|177.52|175.12|177.22|174.82|0
1649670800000|2022-04-11 09:53:20|177.13|174.73|177.17|174.77|177.17|174.77|177.13|174.73|0
1649670810000|2022-04-11 09:53:30|177.08|174.68|177.08|174.68|177.17|174.77|177.08|174.68|0
1649670820000|2022-04-11 09:53:40|177.04|174.64|177.08|174.68|177.08|174.68|177|174.6|0
1649670830000|2022-04-11 09:53:50|177.13|174.73|177.17|174.77|177.17|174.77|177.08|174.68|0
1649670840000|2022-04-11 09:54:00|177.13|174.73|176.74|174.34|177.34|174.94|176.74|174.34|0
1649670850000|2022-04-11 09:54:10|176.57|174.17|176.65|174.25|176.65|174.25|176.57|174.17|0
1649670860000|2022-04-11 09:54:20|176.57|174.17|176.65|174.25|176.65|174.25|176.57|174.17|0
1649670870000|2022-04-11 09:54:30|176.61|174.21|176.4|174|176.61|174.21|176.4|174|0
1649670880000|2022-04-11 09:54:40|176.57|174.17|176.4|174|176.57|174.17|176.4|174|0
1649670890000|2022-04-11 09:54:50|176.48|174.08|176.44|174.04|176.57|174.17|176.44|174.04|0
1649670900000|2022-04-11 09:55:00|176.48|174.08|176.4|174|176.48|174.08|176.14|173.74|0
1649670910000|2022-04-11 09:55:10|176.48|174.08|176.74|174.34|176.74|174.34|176.48|174.08|0
1649670920000|2022-04-11 09:55:20|176.83|174.43|176.83|174.43|176.83|174.43|176.74|174.34|0
1649670930000|2022-04-11 09:55:30|176.87|174.47|176.91|174.51|176.91|174.51|176.83|174.43|0
1649670940000|2022-04-11 09:55:40|176.74|174.34|176.74|174.34|176.74|174.34|176.7|174.3|0
1649670950000|2022-04-11 09:55:50|176.7|174.3|176.65|174.25|176.7|174.3|176.65|174.25|0
1649670960000|2022-04-11 09:56:00|176.48|174.08|176.57|174.17|176.61|174.21|176.48|174.08|0
1649670970000|2022-04-11 09:56:10|176.4|174|176.27|173.87|176.4|174|176.27|173.87|0
1649670980000|2022-04-11 09:56:20|176.31|173.91|176.27|173.87|176.31|173.91|176.27|173.87|0
1649670990000|2022-04-11 09:56:30|176.35|173.95|175.88|173.48|176.35|173.95|175.88|173.48|0
1649671000000|2022-04-11 09:56:40|175.97|173.57|176.05|173.65|176.05|173.65|175.97|173.57|0
1649671010000|2022-04-11 09:56:50|175.79|173.39|175.71|173.31|175.79|173.39|175.71|173.31|0
1649671020000|2022-04-11 09:57:00|175.88|173.48|175.88|173.48|175.88|173.48|175.79|173.39|0
1649671030000|2022-04-11 09:57:10|175.97|173.57|176.05|173.65|176.05|173.65|175.97|173.57|0
1649671040000|2022-04-11 09:57:20|175.97|173.57|175.97|173.57|175.97|173.57|175.97|173.57|0
1649671050000|2022-04-11 09:57:30|176.01|173.61|175.97|173.57|176.01|173.61|175.97|173.57|0
1649671060000|2022-04-11 09:57:40|176.01|173.61|176.14|173.74|176.14|173.74|176.01|173.61|0
1649671070000|2022-04-11 09:57:50|176.22|173.82|176.14|173.74|176.22|173.82|176.14|173.74|0
1649671100000|2022-04-11 09:58:20|176.1|173.7|176.05|173.65|176.22|173.82|176.05|173.65|0
1649671110000|2022-04-11 09:58:30|175.97|173.57|176.05|173.65|176.05|173.65|175.97|173.57|0
1649671120000|2022-04-11 09:58:40|176.14|173.74|176.05|173.65|176.14|173.74|176.05|173.65|0
1649671130000|2022-04-11 09:58:50|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649671140000|2022-04-11 09:59:00|175.84|173.44|175.79|173.39|175.84|173.44|175.71|173.31|0
1649671150000|2022-04-11 09:59:10|175.96|173.56|176.05|173.65|176.05|173.65|175.96|173.56|0
1649671160000|2022-04-11 09:59:20|176.1|173.7|176.22|173.82|176.22|173.82|176.1|173.7|0
1649671170000|2022-04-11 09:59:30|176.18|173.78|176.31|173.91|176.31|173.91|176.18|173.78|0
1649671180000|2022-04-11 09:59:40|176.22|173.82|176.39|173.99|176.39|173.99|176.22|173.82|0
1649671190000|2022-04-11 09:59:50|176.48|174.08|176.39|173.99|176.48|174.08|176.39|173.99|0
1649671200000|2022-04-11 10:00:00|176.35|173.95|175.88|173.48|176.35|173.95|175.88|173.48|0
1649671210000|2022-04-11 10:00:10|175.79|173.39|175.75|173.35|175.84|173.44|175.75|173.35|0
1649671220000|2022-04-11 10:00:20|175.96|173.56|175.96|173.56|176.01|173.61|175.96|173.56|0
1649671230000|2022-04-11 10:00:30|175.88|173.48|175.84|173.44|175.88|173.48|175.79|173.39|0
1649671240000|2022-04-11 10:00:40|175.88|173.48|176.14|173.74|176.14|173.74|175.88|173.48|0
1649671250000|2022-04-11 10:00:50|176.05|173.65|176.05|173.65|176.05|173.65|176.05|173.65|0
1649671260000|2022-04-11 10:01:00|175.79|173.39|175.96|173.56|175.96|173.56|175.79|173.39|0
1649671270000|2022-04-11 10:01:10|176.05|173.65|176.05|173.65|176.05|173.65|176.05|173.65|0
1649671280000|2022-04-11 10:01:20|176.14|173.74|176.13|173.73|176.14|173.74|176.13|173.73|0
1649671290000|2022-04-11 10:01:30|176.05|173.65|176.05|173.65|176.05|173.65|176.01|173.61|0
1649671300000|2022-04-11 10:01:40|176.01|173.61|176.05|173.65|176.05|173.65|176.01|173.61|0
1649671310000|2022-04-11 10:01:50|176.01|173.61|175.88|173.48|176.01|173.61|175.88|173.48|0
1649671320000|2022-04-11 10:02:00|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649671330000|2022-04-11 10:02:10|176.05|173.65|176.05|173.65|176.05|173.65|176.05|173.65|0
1649671340000|2022-04-11 10:02:20|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649671350000|2022-04-11 10:02:30|176.05|173.65|175.96|173.56|176.05|173.65|175.92|173.52|0
1649671360000|2022-04-11 10:02:40|175.79|173.39|175.88|173.48|175.88|173.48|175.79|173.39|0
1649671370000|2022-04-11 10:02:50|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649671380000|2022-04-11 10:03:00|175.88|173.48|176.01|173.61|176.01|173.61|175.88|173.48|0
1649671390000|2022-04-11 10:03:10|175.88|173.48|175.79|173.39|175.88|173.48|175.79|173.39|0
1649671400000|2022-04-11 10:03:20|175.88|173.48|175.71|173.31|175.88|173.48|175.71|173.31|0
1649671410000|2022-04-11 10:03:30|175.79|173.39|175.79|173.39|175.79|173.39|175.79|173.39|0
1649671420000|2022-04-11 10:03:40|175.88|173.48|175.88|173.48|175.88|173.48|175.88|173.48|0
1649671440000|2022-04-11 10:04:00|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649671450000|2022-04-11 10:04:10|175.88|173.48|175.88|173.48|175.88|173.48|175.88|173.48|0
1649671460000|2022-04-11 10:04:20|175.84|173.44|175.79|173.39|175.84|173.44|175.79|173.39|0
1649671470000|2022-04-11 10:04:30|175.88|173.48|175.88|173.48|175.88|173.48|175.79|173.39|0
1649671480000|2022-04-11 10:04:40|175.92|173.52|175.88|173.48|175.92|173.52|175.88|173.48|0
1649671490000|2022-04-11 10:04:50|175.92|173.52|175.96|173.56|175.96|173.56|175.92|173.52|0
1649671500000|2022-04-11 10:05:00|175.88|173.48|176.05|173.65|176.05|173.65|175.88|173.48|0
1649671520000|2022-04-11 10:05:20|176.09|173.69|175.96|173.56|176.09|173.69|175.96|173.56|0
1649671530000|2022-04-11 10:05:30|175.79|173.39|175.88|173.48|175.88|173.48|175.79|173.39|0
1649671540000|2022-04-11 10:05:40|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649671550000|2022-04-11 10:05:50|175.88|173.48|175.88|173.48|175.88|173.48|175.79|173.39|0
1649671560000|2022-04-11 10:06:00|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649671570000|2022-04-11 10:06:10|176.05|173.65|176.05|173.65|176.05|173.65|175.96|173.56|0
1649671580000|2022-04-11 10:06:20|176.22|173.82|176.13|173.73|176.22|173.82|176.13|173.73|0
1649671590000|2022-04-11 10:06:30|176.18|173.78|176.05|173.65|176.18|173.78|176.05|173.65|0
1649671600000|2022-04-11 10:06:40|175.96|173.56|175.92|173.52|175.96|173.56|175.79|173.39|0
1649671610000|2022-04-11 10:06:50|175.87|173.47|176.05|173.65|176.05|173.65|175.87|173.47|0
1649671620000|2022-04-11 10:07:00|176.13|173.73|176.05|173.65|176.13|173.73|176.05|173.65|0
1649671630000|2022-04-11 10:07:10|176.09|173.69|175.28|172.88|176.09|173.69|175.28|172.88|0
1649671640000|2022-04-11 10:07:20|175.36|172.96|175.62|173.22|175.62|173.22|175.36|172.96|0
1649671650000|2022-04-11 10:07:30|175.79|173.39|176.05|173.65|176.05|173.65|175.79|173.39|0
1649671660000|2022-04-11 10:07:40|176.13|173.73|176.13|173.73|176.13|173.73|176.13|173.73|0
1649671670000|2022-04-11 10:07:50|175.96|173.56|175.96|173.56|175.96|173.56|175.87|173.47|0
1649671680000|2022-04-11 10:08:00|175.92|173.52|175.92|173.52|175.92|173.52|175.92|173.52|0
1649671690000|2022-04-11 10:08:10|175.96|173.56|175.92|173.52|175.96|173.56|175.87|173.47|0
1649671700000|2022-04-11 10:08:20|175.96|173.56|175.7|173.3|175.96|173.56|175.7|173.3|0
1649671710000|2022-04-11 10:08:30|175.79|173.39|175.96|173.56|175.96|173.56|175.79|173.39|0
1649671720000|2022-04-11 10:08:40|175.92|173.52|175.87|173.47|175.92|173.52|175.87|173.47|0
1649671730000|2022-04-11 10:08:50|175.96|173.56|175.96|173.56|175.96|173.56|175.87|173.47|0
1649671740000|2022-04-11 10:09:00|175.87|173.47|176.04|173.64|176.04|173.64|175.87|173.47|0
1649671750000|2022-04-11 10:09:10|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649671760000|2022-04-11 10:09:20|175.79|173.39|175.75|173.35|175.83|173.43|175.7|173.3|0
1649671770000|2022-04-11 10:09:30|175.7|173.3|175.7|173.3|175.7|173.3|175.62|173.22|0
1649671780000|2022-04-11 10:09:40|175.79|173.39|175.79|173.39|175.79|173.39|175.79|173.39|0
1649671790000|2022-04-11 10:09:50|175.87|173.47|175.87|173.47|175.87|173.47|175.87|173.47|0
1649671800000|2022-04-11 10:10:00|175.92|173.52|176.04|173.64|176.13|173.73|175.92|173.52|0
1649671810000|2022-04-11 10:10:10|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649671820000|2022-04-11 10:10:20|175.87|173.47|176.13|173.73|176.13|173.73|175.87|173.47|0
1649671830000|2022-04-11 10:10:30|176.09|173.69|176.09|173.69|176.09|173.69|176.04|173.64|0
1649671840000|2022-04-11 10:10:40|176.13|173.73|176.09|173.69|176.13|173.73|176.04|173.64|0
1649671850000|2022-04-11 10:10:50|176.13|173.73|176.22|173.82|176.3|173.9|176.13|173.73|0
1649671860000|2022-04-11 10:11:00|176.3|173.9|176.22|173.82|176.3|173.9|176.22|173.82|0
1649671870000|2022-04-11 10:11:10|176.13|173.73|176.22|173.82|176.22|173.82|176.13|173.73|0
1649671880000|2022-04-11 10:11:20|176.13|173.73|176.13|173.73|176.13|173.73|176.13|173.73|0
1649671890000|2022-04-11 10:11:30|176.04|173.64|176.22|173.82|176.22|173.82|176.04|173.64|0
1649671900000|2022-04-11 10:11:40|176.13|173.73|176.21|173.81|176.21|173.81|176.13|173.73|0
1649671920000|2022-04-11 10:12:00|176.17|173.77|176.04|173.64|176.21|173.81|176.04|173.64|0
1649671930000|2022-04-11 10:12:10|176.13|173.73|176.13|173.73|176.13|173.73|176.09|173.69|0
1649671940000|2022-04-11 10:12:20|176.09|173.69|176.13|173.73|176.13|173.73|176.09|173.69|0
1649671950000|2022-04-11 10:12:30|176.21|173.81|176.13|173.73|176.21|173.81|176.13|173.73|0
1649671970000|2022-04-11 10:12:50|176.09|173.69|176.04|173.64|176.09|173.69|176|173.6|0
1649671980000|2022-04-11 10:13:00|175.96|173.56|175.87|173.47|175.96|173.56|175.87|173.47|0
1649671990000|2022-04-11 10:13:10|175.79|173.39|175.87|173.47|175.87|173.47|175.79|173.39|0
1649672000000|2022-04-11 10:13:20|175.83|173.43|175.87|173.47|175.87|173.47|175.79|173.39|0
1649672010000|2022-04-11 10:13:30|175.96|173.56|176|173.6|176.04|173.64|175.96|173.56|0
1649672020000|2022-04-11 10:13:40|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649672040000|2022-04-11 10:14:00|176.04|173.64|175.96|173.56|176.04|173.64|175.96|173.56|0
1649672050000|2022-04-11 10:14:10|176.04|173.64|176.13|173.73|176.13|173.73|176.04|173.64|0
1649672060000|2022-04-11 10:14:20|175.96|173.56|175.96|173.56|176.13|173.73|175.96|173.56|0
1649672070000|2022-04-11 10:14:30|175.92|173.52|175.87|173.47|175.96|173.56|175.87|173.47|0
1649672090000|2022-04-11 10:14:50|175.78|173.38|175.78|173.38|175.78|173.38|175.78|173.38|0
1649672100000|2022-04-11 10:15:00|175.7|173.3|175.78|173.38|175.83|173.43|175.7|173.3|0
1649672110000|2022-04-11 10:15:10|175.74|173.34|175.78|173.38|175.78|173.38|175.74|173.34|0
1649672120000|2022-04-11 10:15:20|175.7|173.3|175.61|173.21|175.7|173.3|175.61|173.21|0
1649672130000|2022-04-11 10:15:30|175.53|173.13|175.27|172.87|175.53|173.13|175.19|172.79|0
1649672140000|2022-04-11 10:15:40|175.36|172.96|175.19|172.79|175.36|172.96|175.19|172.79|0
1649672150000|2022-04-11 10:15:50|175.27|172.87|175.36|172.96|175.36|172.96|175.27|172.87|0
1649672160000|2022-04-11 10:16:00|175.23|172.83|175.27|172.87|175.27|172.87|175.19|172.79|0
1649672170000|2022-04-11 10:16:10|175.1|172.7|174.76|172.36|175.1|172.7|174.55|172.15|0
1649672180000|2022-04-11 10:16:20|174.93|172.53|175.01|172.61|175.1|172.7|174.93|172.53|0
1649672190000|2022-04-11 10:16:30|174.93|172.53|174.93|172.53|174.93|172.53|174.93|172.53|0
1649672200000|2022-04-11 10:16:40|175.01|172.61|175.1|172.7|175.1|172.7|175.01|172.61|0
1649672210000|2022-04-11 10:16:50|175.18|172.78|175.01|172.61|175.18|172.78|175.01|172.61|0
1649672220000|2022-04-11 10:17:00|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1649672230000|2022-04-11 10:17:10|175.27|172.87|175.27|172.87|175.27|172.87|175.27|172.87|0
1649672240000|2022-04-11 10:17:20|175.18|172.78|175.27|172.87|175.27|172.87|175.18|172.78|0
1649672250000|2022-04-11 10:17:30|175.36|172.96|175.18|172.78|175.36|172.96|175.18|172.78|0
1649672260000|2022-04-11 10:17:40|175.1|172.7|175.23|172.83|175.23|172.83|175.1|172.7|0
1649672270000|2022-04-11 10:17:50|175.18|172.78|175.14|172.74|175.18|172.78|175.14|172.74|0
1649672280000|2022-04-11 10:18:00|175.1|172.7|175.01|172.61|175.1|172.7|175.01|172.61|0
1649672290000|2022-04-11 10:18:10|175.1|172.7|174.93|172.53|175.1|172.7|174.93|172.53|0
1649672300000|2022-04-11 10:18:20|174.84|172.44|174.84|172.44|174.93|172.53|174.84|172.44|0
1649672310000|2022-04-11 10:18:30|174.93|172.53|174.93|172.53|174.93|172.53|174.84|172.44|0
1649672320000|2022-04-11 10:18:40|175.01|172.61|175.1|172.7|175.1|172.7|175.01|172.61|0
1649672330000|2022-04-11 10:18:50|175.06|172.66|175.06|172.66|175.06|172.66|175.06|172.66|0
1649672340000|2022-04-11 10:19:00|175.1|172.7|175.01|172.61|175.1|172.7|175.01|172.61|0
1649672350000|2022-04-11 10:19:10|174.93|172.53|174.93|172.53|174.93|172.53|174.93|172.53|0
1649672360000|2022-04-11 10:19:20|174.84|172.44|175.01|172.61|175.01|172.61|174.84|172.44|0
1649672370000|2022-04-11 10:19:30|174.97|172.57|175.01|172.61|175.01|172.61|174.93|172.53|0
1649672390000|2022-04-11 10:19:50|174.93|172.53|174.93|172.53|175.01|172.61|174.93|172.53|0
1649672400000|2022-04-11 10:20:00|174.89|172.49|174.89|172.49|174.89|172.49|174.84|172.44|0
1649672410000|2022-04-11 10:20:10|174.84|172.44|175.1|172.7|175.1|172.7|174.84|172.44|0
1649672420000|2022-04-11 10:20:20|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1649672430000|2022-04-11 10:20:30|175.14|172.74|175.18|172.78|175.18|172.78|175.1|172.7|0
1649672440000|2022-04-11 10:20:40|175.23|172.83|175.23|172.83|175.23|172.83|175.23|172.83|0
1649672450000|2022-04-11 10:20:50|175.27|172.87|175.27|172.87|175.27|172.87|175.27|172.87|0
1649672460000|2022-04-11 10:21:00|175.61|173.21|175.65|173.25|175.7|173.3|175.61|173.21|0
1649672470000|2022-04-11 10:21:10|175.61|173.21|175.61|173.21|175.7|173.3|175.61|173.21|0
1649672480000|2022-04-11 10:21:20|175.7|173.3|175.7|173.3|175.7|173.3|175.7|173.3|0
1649672490000|2022-04-11 10:21:30|175.78|173.38|176|173.6|176|173.6|175.78|173.38|0
1649672500000|2022-04-11 10:21:40|175.95|173.55|175.95|173.55|175.95|173.55|175.95|173.55|0
1649672510000|2022-04-11 10:21:50|176.04|173.64|175.95|173.55|176.12|173.72|175.95|173.55|0
1649672520000|2022-04-11 10:22:00|175.87|173.47|175.87|173.47|175.87|173.47|175.87|173.47|0
1649672530000|2022-04-11 10:22:10|175.69|173.29|175.69|173.29|175.69|173.29|175.69|173.29|0
1649672540000|2022-04-11 10:22:20|175.78|173.38|175.61|173.21|175.78|173.38|175.61|173.21|0
1649672550000|2022-04-11 10:22:30|175.69|173.29|175.69|173.29|175.69|173.29|175.69|173.29|0
1649672560000|2022-04-11 10:22:40|175.78|173.38|175.69|173.29|175.78|173.38|175.69|173.29|0
1649672570000|2022-04-11 10:22:50|175.78|173.38|176.08|173.68|176.08|173.68|175.78|173.38|0
1649672580000|2022-04-11 10:23:00|176.04|173.64|175.91|173.51|176.04|173.64|175.91|173.51|0
1649672590000|2022-04-11 10:23:10|175.87|173.47|175.78|173.38|175.95|173.55|175.78|173.38|0
1649672600000|2022-04-11 10:23:20|175.82|173.42|175.87|173.47|175.87|173.47|175.78|173.38|0
1649672610000|2022-04-11 10:23:30|175.95|173.55|175.95|173.55|175.95|173.55|175.95|173.55|0
1649672620000|2022-04-11 10:23:40|176.12|173.72|176.17|173.77|176.17|173.77|176.12|173.72|0
1649672630000|2022-04-11 10:23:50|176.12|173.72|176.08|173.68|176.17|173.77|176.08|173.68|0
1649672640000|2022-04-11 10:24:00|176.04|173.64|176.04|173.64|176.04|173.64|176.04|173.64|0
1649672650000|2022-04-11 10:24:10|176.47|174.07|176.42|174.02|176.47|174.07|176.38|173.98|0
1649672660000|2022-04-11 10:24:20|176.38|173.98|176.47|174.07|176.47|174.07|176.38|173.98|0
1649672670000|2022-04-11 10:24:30|176.42|174.02|176.38|173.98|176.42|174.02|176.38|173.98|0
1649672680000|2022-04-11 10:24:40|176.47|174.07|176.47|174.07|176.47|174.07|176.38|173.98|0
1649672690000|2022-04-11 10:24:50|176.38|173.98|176.38|173.98|176.38|173.98|176.38|173.98|0
1649672700000|2022-04-11 10:25:00|176.42|174.02|176.38|173.98|176.42|174.02|176.38|173.98|0
1649672710000|2022-04-11 10:25:10|176.21|173.81|176.46|174.06|176.46|174.06|176.21|173.81|0
1649672730000|2022-04-11 10:25:30|176.55|174.15|176.55|174.15|176.64|174.24|176.55|174.15|0
1649672740000|2022-04-11 10:25:40|176.64|174.24|176.46|174.06|176.64|174.24|176.46|174.06|0
1649672750000|2022-04-11 10:25:50|176.6|174.2|176.55|174.15|176.6|174.2|176.55|174.15|0
1649672760000|2022-04-11 10:26:00|176.6|174.2|176.64|174.24|176.64|174.24|176.6|174.2|0
1649672770000|2022-04-11 10:26:10|176.55|174.15|176.55|174.15|176.55|174.15|176.55|174.15|0
1649672780000|2022-04-11 10:26:20|176.64|174.24|176.55|174.15|176.68|174.28|176.55|174.15|0
1649672790000|2022-04-11 10:26:30|176.64|174.24|176.68|174.28|176.68|174.28|176.64|174.24|0
1649672800000|2022-04-11 10:26:40|176.72|174.32|176.72|174.32|176.72|174.32|176.64|174.24|0
1649672810000|2022-04-11 10:26:50|176.64|174.24|176.72|174.32|176.72|174.32|176.64|174.24|0
1649672820000|2022-04-11 10:27:00|176.46|174.06|176.38|173.98|176.46|174.06|176.38|173.98|0
1649672830000|2022-04-11 10:27:10|176.46|174.06|176.64|174.24|176.64|174.24|176.46|174.06|0
1649672840000|2022-04-11 10:27:20|176.55|174.15|176.64|174.24|176.64|174.24|176.55|174.15|0
1649672850000|2022-04-11 10:27:30|176.68|174.28|176.64|174.24|176.68|174.28|176.64|174.24|0
1649672860000|2022-04-11 10:27:40|176.68|174.28|176.72|174.32|176.72|174.32|176.68|174.28|0
1649672870000|2022-04-11 10:27:50|176.81|174.41|176.89|174.49|176.89|174.49|176.81|174.41|0
1649672880000|2022-04-11 10:28:00|176.98|174.58|176.89|174.49|176.98|174.58|176.89|174.49|0
1649672890000|2022-04-11 10:28:10|176.72|174.32|176.89|174.49|176.89|174.49|176.72|174.32|0
1649672900000|2022-04-11 10:28:20|176.81|174.41|176.81|174.41|176.81|174.41|176.72|174.32|0
1649672910000|2022-04-11 10:28:30|176.85|174.45|176.98|174.58|176.98|174.58|176.81|174.41|0
1649672920000|2022-04-11 10:28:40|177.07|174.67|176.81|174.41|177.07|174.67|176.81|174.41|0
1649672930000|2022-04-11 10:28:50|176.77|174.37|176.81|174.41|176.81|174.41|176.63|174.23|0
1649672940000|2022-04-11 10:29:00|176.72|174.32|176.72|174.32|176.72|174.32|176.63|174.23|0
1649672950000|2022-04-11 10:29:10|176.68|174.28|176.63|174.23|176.68|174.28|176.59|174.19|0
1649672960000|2022-04-11 10:29:20|176.72|174.32|176.63|174.23|176.72|174.32|176.63|174.23|0
1649672970000|2022-04-11 10:29:30|176.55|174.15|176.55|174.15|176.55|174.15|176.55|174.15|0
1649672980000|2022-04-11 10:29:40|176.63|174.23|176.68|174.28|176.68|174.28|176.59|174.19|0
1649672990000|2022-04-11 10:29:50|176.72|174.32|176.72|174.32|176.72|174.32|176.72|174.32|0
1649673000000|2022-04-11 10:30:00|176.81|174.41|176.72|174.32|176.81|174.41|176.72|174.32|0
1649673010000|2022-04-11 10:30:10|176.55|174.15|176.55|174.15|176.63|174.23|176.55|174.15|0
1649673020000|2022-04-11 10:30:20|176.46|174.06|176.42|174.02|176.46|174.06|176.42|174.02|0
1649673030000|2022-04-11 10:30:30|176.38|173.98|176.38|173.98|176.38|173.98|176.38|173.98|0
1649673040000|2022-04-11 10:30:40|176.55|174.15|176.55|174.15|176.55|174.15|176.55|174.15|0
1649673050000|2022-04-11 10:30:50|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1649673060000|2022-04-11 10:31:00|176.51|174.11|176.46|174.06|176.51|174.11|176.46|174.06|0
1649673070000|2022-04-11 10:31:10|176.38|173.98|176.2|173.8|176.38|173.98|176.2|173.8|0
1649673080000|2022-04-11 10:31:20|176.03|173.63|176.12|173.72|176.12|173.72|176.03|173.63|0
1649673090000|2022-04-11 10:31:30|176.16|173.76|176.16|173.76|176.2|173.8|176.16|173.76|0
1649673100000|2022-04-11 10:31:40|176.12|173.72|176.29|173.89|176.29|173.89|176.12|173.72|0
1649673110000|2022-04-11 10:31:50|176.38|173.98|176.38|173.98|176.38|173.98|176.38|173.98|0
1649673120000|2022-04-11 10:32:00|176.42|174.02|176.29|173.89|176.42|174.02|176.29|173.89|0
1649673130000|2022-04-11 10:32:10|176.38|173.98|176.33|173.93|176.38|173.98|176.33|173.93|0
1649673140000|2022-04-11 10:32:20|176.38|173.98|176.46|174.06|176.46|174.06|176.38|173.98|0
1649673150000|2022-04-11 10:32:30|176.37|173.97|176.37|173.97|176.37|173.97|176.37|173.97|0
1649673160000|2022-04-11 10:32:40|176.55|174.15|176.72|174.32|176.72|174.32|176.55|174.15|0
1649673170000|2022-04-11 10:32:50|176.8|174.4|176.8|174.4|176.8|174.4|176.8|174.4|0
1649673180000|2022-04-11 10:33:00|176.76|174.36|176.63|174.23|176.76|174.36|176.63|174.23|0
1649673190000|2022-04-11 10:33:10|176.59|174.19|176.72|174.32|176.72|174.32|176.59|174.19|0
1649673200000|2022-04-11 10:33:20|176.8|174.4|176.8|174.4|176.8|174.4|176.8|174.4|0
1649673210000|2022-04-11 10:33:30|176.72|174.32|176.98|174.58|176.98|174.58|176.72|174.32|0
1649673220000|2022-04-11 10:33:40|176.89|174.49|176.98|174.58|176.98|174.58|176.89|174.49|0
1649673230000|2022-04-11 10:33:50|176.89|174.49|176.89|174.49|176.89|174.49|176.89|174.49|0
1649673260000|2022-04-11 10:34:20|176.98|174.58|176.98|174.58|176.98|174.58|176.98|174.58|0
1649673270000|2022-04-11 10:34:30|177.15|174.75|177.23|174.83|177.23|174.83|177.15|174.75|0
1649673290000|2022-04-11 10:34:50|177.32|174.92|177.23|174.83|177.32|174.92|177.23|174.83|0
1649673300000|2022-04-11 10:35:00|177.32|174.92|177.15|174.75|177.32|174.92|177.15|174.75|0
1649673310000|2022-04-11 10:35:10|177.06|174.66|177.15|174.75|177.15|174.75|177.06|174.66|0
1649673320000|2022-04-11 10:35:20|177.06|174.66|177.06|174.66|177.15|174.75|177.06|174.66|0
1649673330000|2022-04-11 10:35:30|177.11|174.71|177.06|174.66|177.11|174.71|177.06|174.66|0
1649673340000|2022-04-11 10:35:40|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649673360000|2022-04-11 10:36:00|177.28|174.88|177.58|175.18|177.58|175.18|177.28|174.88|0
1649673370000|2022-04-11 10:36:10|177.49|175.09|177.58|175.18|177.58|175.18|177.49|175.09|0
1649673380000|2022-04-11 10:36:20|177.49|175.09|177.58|175.18|177.58|175.18|177.49|175.09|0
1649673390000|2022-04-11 10:36:30|177.66|175.26|177.58|175.18|177.66|175.26|177.58|175.18|0
1649673400000|2022-04-11 10:36:40|177.49|175.09|177.49|175.09|177.58|175.18|177.49|175.09|0
1649673410000|2022-04-11 10:36:50|177.41|175.01|177.41|175.01|177.41|175.01|177.41|175.01|0
1649673430000|2022-04-11 10:37:10|177.45|175.05|177.45|175.05|177.45|175.05|177.41|175.01|0
1649673440000|2022-04-11 10:37:20|177.49|175.09|177.49|175.09|177.49|175.09|177.45|175.05|0
1649673460000|2022-04-11 10:37:40|177.45|175.05|177.45|175.05|177.45|175.05|177.4|175|0
1649673470000|2022-04-11 10:37:50|177.4|175|177.4|175|177.45|175.05|177.4|175|0
1649673480000|2022-04-11 10:38:00|177.49|175.09|177.49|175.09|177.49|175.09|177.49|175.09|0
1649673490000|2022-04-11 10:38:10|177.4|175|177.02|174.62|177.4|175|177.02|174.62|0
1649673500000|2022-04-11 10:38:20|176.97|174.57|177.06|174.66|177.06|174.66|176.97|174.57|0
1649673510000|2022-04-11 10:38:30|177.15|174.75|177.23|174.83|177.23|174.83|177.15|174.75|0
1649673520000|2022-04-11 10:38:40|177.15|174.75|177.23|174.83|177.23|174.83|177.15|174.75|0
1649673530000|2022-04-11 10:38:50|177.15|174.75|177.45|175.05|177.45|175.05|177.15|174.75|0
1649673540000|2022-04-11 10:39:00|177.49|175.09|177.32|174.92|177.49|175.09|177.32|174.92|0
1649673550000|2022-04-11 10:39:10|177.28|174.88|177.32|174.92|177.32|174.92|177.28|174.88|0
1649673560000|2022-04-11 10:39:20|177.28|174.88|177.23|174.83|177.32|174.92|177.23|174.83|0
1649673580000|2022-04-11 10:39:40|177.19|174.79|177.14|174.74|177.19|174.79|177.14|174.74|0
1649673590000|2022-04-11 10:39:50|177.23|174.83|177.14|174.74|177.23|174.83|177.14|174.74|0
1649673600000|2022-04-11 10:40:00|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649673610000|2022-04-11 10:40:10|177.06|174.66|176.97|174.57|177.06|174.66|176.93|174.53|0
1649673620000|2022-04-11 10:40:20|176.93|174.53|176.93|174.53|176.93|174.53|176.89|174.49|0
1649673630000|2022-04-11 10:40:30|176.97|174.57|177.1|174.7|177.1|174.7|176.97|174.57|0
1649673640000|2022-04-11 10:40:40|177.14|174.74|177.14|174.74|177.14|174.74|177.14|174.74|0
1649673650000|2022-04-11 10:40:50|177.23|174.83|177.23|174.83|177.32|174.92|177.23|174.83|0
1649673660000|2022-04-11 10:41:00|177.32|174.92|177.23|174.83|177.32|174.92|177.23|174.83|0
1649673670000|2022-04-11 10:41:10|177.32|174.92|177.23|174.83|177.32|174.92|177.23|174.83|0
1649673680000|2022-04-11 10:41:20|177.19|174.79|177.14|174.74|177.19|174.79|177.14|174.74|0
1649673730000|2022-04-11 10:42:10|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649673740000|2022-04-11 10:42:20|177.27|174.87|177.23|174.83|177.32|174.92|177.23|174.83|0
1649673770000|2022-04-11 10:42:50|177.14|174.74|177.14|174.74|177.14|174.74|177.14|174.74|0
1649673780000|2022-04-11 10:43:00|177.23|174.83|177.32|174.92|177.32|174.92|177.23|174.83|0
1649673790000|2022-04-11 10:43:10|177.4|175|177.45|175.05|177.45|175.05|177.4|175|0
1649673800000|2022-04-11 10:43:20|177.49|175.09|177.36|174.96|177.49|175.09|177.36|174.96|0
1649673810000|2022-04-11 10:43:30|177.32|174.92|177.4|175|177.4|175|177.32|174.92|0
1649673820000|2022-04-11 10:43:40|177.49|175.09|177.4|175|177.49|175.09|177.4|175|0
1649673830000|2022-04-11 10:43:50|177.49|175.09|177.66|175.26|177.66|175.26|177.49|175.09|0
1649673840000|2022-04-11 10:44:00|177.57|175.17|177.75|175.35|177.75|175.35|177.57|175.17|0
1649673850000|2022-04-11 10:44:10|177.88|175.48|178.61|176.21|178.61|176.21|177.88|175.48|0
1649673860000|2022-04-11 10:44:20|178.66|176.26|178.22|175.82|178.66|176.26|178.22|175.82|0
1649673870000|2022-04-11 10:44:30|178.35|175.95|178.44|176.04|178.44|176.04|178.35|175.95|0
1649673880000|2022-04-11 10:44:40|178.48|176.08|178.48|176.08|178.48|176.08|178.48|176.08|0
1649673890000|2022-04-11 10:44:50|178.35|175.95|178.44|176.04|178.44|176.04|178.35|175.95|0
1649673900000|2022-04-11 10:45:00|178.48|176.08|178.48|176.08|178.52|176.12|178.48|176.08|0
1649673910000|2022-04-11 10:45:10|178.35|175.95|178.44|176.04|178.44|176.04|178.35|175.95|0
1649673920000|2022-04-11 10:45:20|178.52|176.12|178.52|176.12|178.61|176.21|178.52|176.12|0
1649673930000|2022-04-11 10:45:30|178.61|176.21|178.44|176.04|178.61|176.21|178.44|176.04|0
1649673940000|2022-04-11 10:45:40|178.35|175.95|178.35|175.95|178.35|175.95|178.35|175.95|0
1649673950000|2022-04-11 10:45:50|178.4|176|178.52|176.12|178.52|176.12|178.4|176|0
1649673960000|2022-04-11 10:46:00|178.61|176.21|178.61|176.21|178.61|176.21|178.57|176.17|0
1649673970000|2022-04-11 10:46:10|178.57|176.17|178.44|176.04|178.61|176.21|178.44|176.04|0
1649673980000|2022-04-11 10:46:20|178.35|175.95|178.26|175.86|178.35|175.95|178.26|175.86|0
1649673990000|2022-04-11 10:46:30|178.35|175.95|178.35|175.95|178.35|175.95|178.35|175.95|0
1649674000000|2022-04-11 10:46:40|178.4|176|178.4|176|178.4|176|178.4|176|0
1649674010000|2022-04-11 10:46:50|178.35|175.95|178.26|175.86|178.35|175.95|178.26|175.86|0
1649674020000|2022-04-11 10:47:00|178.18|175.78|178.18|175.78|178.22|175.82|178.18|175.78|0
1649674030000|2022-04-11 10:47:10|178.26|175.86|178.44|176.04|178.44|176.04|178.26|175.86|0
1649674040000|2022-04-11 10:47:20|178.35|175.95|178.14|175.74|178.35|175.95|178.14|175.74|0
1649674050000|2022-04-11 10:47:30|177.96|175.56|178.09|175.69|178.09|175.69|177.92|175.52|0
1649674060000|2022-04-11 10:47:40|178.26|175.86|177.92|175.52|178.26|175.86|177.92|175.52|0
1649674070000|2022-04-11 10:47:50|177.83|175.43|177.79|175.39|177.83|175.43|177.74|175.34|0
1649674080000|2022-04-11 10:48:00|177.83|175.43|178.09|175.69|178.09|175.69|177.83|175.43|0
1649674090000|2022-04-11 10:48:10|177.92|175.52|177.83|175.43|177.92|175.52|177.83|175.43|0
1649674100000|2022-04-11 10:48:20|177.74|175.34|177.49|175.09|177.74|175.34|177.49|175.09|0
1649674110000|2022-04-11 10:48:30|177.31|174.91|177.48|175.08|177.48|175.08|177.31|174.91|0
1649674120000|2022-04-11 10:48:40|177.4|175|177.31|174.91|177.4|175|177.31|174.91|0
1649674130000|2022-04-11 10:48:50|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649674140000|2022-04-11 10:49:00|177.14|174.74|176.97|174.57|177.14|174.74|176.97|174.57|0
1649674150000|2022-04-11 10:49:10|177.05|174.65|177.01|174.61|177.05|174.65|176.93|174.53|0
1649674160000|2022-04-11 10:49:20|177.05|174.65|177.05|174.65|177.05|174.65|176.97|174.57|0
1649674170000|2022-04-11 10:49:30|177.1|174.7|177.05|174.65|177.14|174.74|177.05|174.65|0
1649674180000|2022-04-11 10:49:40|177.14|174.74|177.05|174.65|177.14|174.74|177.05|174.65|0
1649674190000|2022-04-11 10:49:50|177.14|174.74|177.05|174.65|177.14|174.74|177.05|174.65|0
1649674200000|2022-04-11 10:50:00|176.97|174.57|176.88|174.48|176.97|174.57|176.88|174.48|0
1649674210000|2022-04-11 10:50:10|176.97|174.57|176.84|174.44|176.97|174.57|176.84|174.44|0
1649674220000|2022-04-11 10:50:20|176.97|174.57|177.05|174.65|177.05|174.65|176.93|174.53|0
1649674230000|2022-04-11 10:50:30|176.97|174.57|176.79|174.39|177.05|174.65|176.79|174.39|0
1649674240000|2022-04-11 10:50:40|176.54|174.14|176.54|174.14|176.54|174.14|176.5|174.1|0
1649674250000|2022-04-11 10:50:50|176.62|174.22|176.45|174.05|176.62|174.22|176.45|174.05|0
1649674260000|2022-04-11 10:51:00|176.54|174.14|176.36|173.96|176.54|174.14|176.36|173.96|0
1649674270000|2022-04-11 10:51:10|176.28|173.88|176.54|174.14|176.54|174.14|176.28|173.88|0
1649674280000|2022-04-11 10:51:20|176.45|174.05|176.45|174.05|176.54|174.14|176.45|174.05|0
1649674290000|2022-04-11 10:51:30|176.54|174.14|176.67|174.27|176.67|174.27|176.54|174.14|0
1649674300000|2022-04-11 10:51:40|176.54|174.14|176.45|174.05|176.54|174.14|176.45|174.05|0
1649674310000|2022-04-11 10:51:50|176.36|173.96|176.36|173.96|176.36|173.96|176.28|173.88|0
1649674320000|2022-04-11 10:52:00|176.32|173.92|176.28|173.88|176.32|173.92|176.28|173.88|0
1649674330000|2022-04-11 10:52:10|176.19|173.79|176.28|173.88|176.28|173.88|176.19|173.79|0
1649674340000|2022-04-11 10:52:20|176.19|173.79|176.19|173.79|176.19|173.79|176.19|173.79|0
1649674350000|2022-04-11 10:52:30|176.28|173.88|176.24|173.84|176.28|173.88|176.24|173.84|0
1649674360000|2022-04-11 10:52:40|176.19|173.79|176.11|173.71|176.19|173.79|176.11|173.71|0
1649674370000|2022-04-11 10:52:50|176.15|173.75|176.28|173.88|176.28|173.88|176.15|173.75|0
1649674380000|2022-04-11 10:53:00|176.19|173.79|176.28|173.88|176.28|173.88|176.19|173.79|0
1649674400000|2022-04-11 10:53:20|176.24|173.84|176.32|173.92|176.36|173.96|176.24|173.84|0
1649674410000|2022-04-11 10:53:30|176.19|173.79|176.11|173.71|176.19|173.79|176.11|173.71|0
1649674420000|2022-04-11 10:53:40|176.19|173.79|176.19|173.79|176.19|173.79|176.19|173.79|0
1649674430000|2022-04-11 10:53:50|176.28|173.88|176.28|173.88|176.28|173.88|176.28|173.88|0
1649674440000|2022-04-11 10:54:00|176.19|173.79|176.19|173.79|176.19|173.79|176.19|173.79|0
1649674450000|2022-04-11 10:54:10|176.11|173.71|176.11|173.71|176.11|173.71|176.11|173.71|0
1649674460000|2022-04-11 10:54:20|176.19|173.79|176.11|173.71|176.19|173.79|176.11|173.71|0
1649674470000|2022-04-11 10:54:30|176.19|173.79|176.19|173.79|176.28|173.88|176.19|173.79|0
1649674480000|2022-04-11 10:54:40|176.36|173.96|176.53|174.13|176.53|174.13|176.36|173.96|0
1649674490000|2022-04-11 10:54:50|176.62|174.22|176.62|174.22|176.62|174.22|176.62|174.22|0
1649674500000|2022-04-11 10:55:00|176.53|174.13|176.62|174.22|176.62|174.22|176.53|174.13|0
1649674510000|2022-04-11 10:55:10|176.58|174.18|176.45|174.05|176.58|174.18|176.45|174.05|0
1649674520000|2022-04-11 10:55:20|176.36|173.96|176.19|173.79|176.36|173.96|176.19|173.79|0
1649674530000|2022-04-11 10:55:30|176.23|173.83|176.19|173.79|176.23|173.83|176.19|173.79|0
1649674540000|2022-04-11 10:55:40|176.1|173.7|176.19|173.79|176.19|173.79|176.1|173.7|0
1649674550000|2022-04-11 10:55:50|176.15|173.75|176.02|173.62|176.15|173.75|175.93|173.53|0
1649674560000|2022-04-11 10:56:00|175.93|173.53|175.85|173.45|175.93|173.53|175.85|173.45|0
1649674570000|2022-04-11 10:56:10|175.76|173.36|175.85|173.45|175.85|173.45|175.76|173.36|0
1649674580000|2022-04-11 10:56:20|175.76|173.36|175.85|173.45|175.85|173.45|175.76|173.36|0
1649674590000|2022-04-11 10:56:30|175.76|173.36|175.85|173.45|175.85|173.45|175.76|173.36|0
1649674600000|2022-04-11 10:56:40|175.93|173.53|176.02|173.62|176.02|173.62|175.93|173.53|0
1649674610000|2022-04-11 10:56:50|175.93|173.53|176.1|173.7|176.1|173.7|175.93|173.53|0
1649674620000|2022-04-11 10:57:00|176.02|173.62|176.1|173.7|176.1|173.7|176.02|173.62|0
1649674630000|2022-04-11 10:57:10|176.02|173.62|176.06|173.66|176.06|173.66|176.02|173.62|0
1649674640000|2022-04-11 10:57:20|176.02|173.62|176.02|173.62|176.06|173.66|176.02|173.62|0
1649674650000|2022-04-11 10:57:30|175.93|173.53|176.02|173.62|176.02|173.62|175.93|173.53|0
1649674660000|2022-04-11 10:57:40|176.06|173.66|176.02|173.62|176.06|173.66|176.02|173.62|0
1649674670000|2022-04-11 10:57:50|176.1|173.7|176.02|173.62|176.1|173.7|176.02|173.62|0
1649674680000|2022-04-11 10:58:00|175.93|173.53|175.85|173.45|175.93|173.53|175.76|173.36|0
1649674690000|2022-04-11 10:58:10|175.67|173.27|175.76|173.36|175.76|173.36|175.67|173.27|0
1649674700000|2022-04-11 10:58:20|175.67|173.27|175.67|173.27|175.76|173.36|175.67|173.27|0
1649674710000|2022-04-11 10:58:30|175.59|173.19|175.59|173.19|175.72|173.32|175.59|173.19|0
1649674720000|2022-04-11 10:58:40|175.76|173.36|175.67|173.27|175.76|173.36|175.67|173.27|0
1649674730000|2022-04-11 10:58:50|175.76|173.36|175.59|173.19|175.76|173.36|175.59|173.19|0
1649674740000|2022-04-11 10:59:00|175.55|173.15|175.67|173.27|175.67|173.27|175.55|173.15|0
1649674750000|2022-04-11 10:59:10|175.85|173.45|175.67|173.27|175.85|173.45|175.67|173.27|0
1649674760000|2022-04-11 10:59:20|175.76|173.36|175.59|173.19|175.76|173.36|175.59|173.19|0
1649674770000|2022-04-11 10:59:30|175.5|173.1|175.59|173.19|175.59|173.19|175.5|173.1|0
1649674780000|2022-04-11 10:59:40|175.5|173.1|175.59|173.19|175.63|173.23|175.42|173.02|0
1649674790000|2022-04-11 10:59:50|175.5|173.1|175.33|172.93|175.5|173.1|175.33|172.93|0
1649674800000|2022-04-11 11:00:00|175.42|173.02|175.16|172.76|175.42|173.02|175.16|172.76|0
1649674810000|2022-04-11 11:00:10|175.25|172.85|175.25|172.85|175.33|172.93|175.25|172.85|0
1649674820000|2022-04-11 11:00:20|175.33|172.93|175.42|173.02|175.42|173.02|175.33|172.93|0
1649674830000|2022-04-11 11:00:30|175.5|173.1|175.55|173.15|175.59|173.19|175.5|173.1|0
1649674840000|2022-04-11 11:00:40|175.5|173.1|175.46|173.06|175.5|173.1|175.25|172.85|0
1649674850000|2022-04-11 11:00:50|175.59|173.19|175.42|173.02|175.59|173.19|175.42|173.02|0
1649674860000|2022-04-11 11:01:00|175.33|172.93|175.33|172.93|175.33|172.93|175.33|172.93|0
1649674870000|2022-04-11 11:01:10|175.5|173.1|175.67|173.27|175.84|173.44|175.5|173.1|0
1649674880000|2022-04-11 11:01:20|175.76|173.36|176.02|173.62|176.02|173.62|175.76|173.36|0
1649674890000|2022-04-11 11:01:30|175.97|173.57|175.89|173.49|175.97|173.57|175.84|173.44|0
1649674900000|2022-04-11 11:01:40|175.93|173.53|176.02|173.62|176.02|173.62|175.93|173.53|0
1649674910000|2022-04-11 11:01:50|176.19|173.79|176.02|173.62|176.19|173.79|176.02|173.62|0
1649674920000|2022-04-11 11:02:00|175.93|173.53|176.01|173.61|176.01|173.61|175.93|173.53|0
1649674930000|2022-04-11 11:02:10|176.1|173.7|176.19|173.79|176.19|173.79|176.06|173.66|0
1649674950000|2022-04-11 11:02:30|176.27|173.87|176.1|173.7|176.27|173.87|176.1|173.7|0
1649674960000|2022-04-11 11:02:40|176.15|173.75|176.14|173.74|176.15|173.75|176.1|173.7|0
1649674970000|2022-04-11 11:02:50|176.19|173.79|176.1|173.7|176.19|173.79|176.1|173.7|0
1649674980000|2022-04-11 11:03:00|176.19|173.79|176.1|173.7|176.19|173.79|176.1|173.7|0
1649674990000|2022-04-11 11:03:10|176.14|173.74|175.93|173.53|176.14|173.74|175.93|173.53|0
1649675000000|2022-04-11 11:03:20|175.84|173.44|175.67|173.27|175.84|173.44|175.67|173.27|0
1649675010000|2022-04-11 11:03:30|175.41|173.01|175.41|173.01|175.41|173.01|175.41|173.01|0
1649675020000|2022-04-11 11:03:40|175.33|172.93|175.5|173.1|175.5|173.1|175.33|172.93|0
1649675030000|2022-04-11 11:03:50|175.33|172.93|175.41|173.01|175.41|173.01|175.33|172.93|0
1649675040000|2022-04-11 11:04:00|175.33|172.93|175.33|172.93|175.33|172.93|175.24|172.84|0
1649675050000|2022-04-11 11:04:10|175.24|172.84|175.46|173.06|175.59|173.19|175.24|172.84|0
1649675060000|2022-04-11 11:04:20|175.5|173.1|175.67|173.27|175.67|173.27|175.5|173.1|0
1649675070000|2022-04-11 11:04:30|175.76|173.36|175.76|173.36|175.76|173.36|175.67|173.27|0
1649675080000|2022-04-11 11:04:40|175.67|173.27|175.72|173.32|175.76|173.36|175.67|173.27|0
1649675090000|2022-04-11 11:04:50|175.76|173.36|175.84|173.44|175.84|173.44|175.76|173.36|0
1649675100000|2022-04-11 11:05:00|175.8|173.4|175.67|173.27|175.84|173.44|175.67|173.27|0
1649675110000|2022-04-11 11:05:10|175.59|173.19|175.5|173.1|175.59|173.19|175.5|173.1|0
1649675120000|2022-04-11 11:05:20|175.41|173.01|175.67|173.27|175.67|173.27|175.41|173.01|0
1649675130000|2022-04-11 11:05:30|175.71|173.31|175.76|173.36|175.76|173.36|175.71|173.31|0
1649675140000|2022-04-11 11:05:40|175.84|173.44|175.8|173.4|175.84|173.44|175.76|173.36|0
1649675150000|2022-04-11 11:05:50|175.76|173.36|175.89|173.49|175.93|173.53|175.76|173.36|0
1649675160000|2022-04-11 11:06:00|175.84|173.44|175.84|173.44|175.89|173.49|175.76|173.36|0
1649675170000|2022-04-11 11:06:10|175.58|173.18|175.5|173.1|175.58|173.18|175.5|173.1|0
1649675180000|2022-04-11 11:06:20|175.58|173.18|175.5|173.1|175.58|173.18|175.41|173.01|0
1649675190000|2022-04-11 11:06:30|175.58|173.18|175.54|173.14|175.58|173.18|175.5|173.1|0
1649675200000|2022-04-11 11:06:40|175.58|173.18|175.5|173.1|175.58|173.18|175.5|173.1|0
1649675220000|2022-04-11 11:07:00|175.41|173.01|175.33|172.93|175.41|173.01|175.33|172.93|0
1649675230000|2022-04-11 11:07:10|175.24|172.84|175.33|172.93|175.33|172.93|175.24|172.84|0
1649675240000|2022-04-11 11:07:20|175.37|172.97|175.46|173.06|175.5|173.1|175.37|172.97|0
1649675250000|2022-04-11 11:07:30|175.67|173.27|175.58|173.18|175.67|173.27|175.58|173.18|0
1649675260000|2022-04-11 11:07:40|175.63|173.23|175.75|173.35|175.75|173.35|175.63|173.23|0
1649675270000|2022-04-11 11:07:50|175.67|173.27|175.84|173.44|175.84|173.44|175.58|173.18|0
1649675280000|2022-04-11 11:08:00|175.93|173.53|176.01|173.61|176.01|173.61|175.84|173.44|0
1649675290000|2022-04-11 11:08:10|176.18|173.78|176.1|173.7|176.18|173.78|176.1|173.7|0
1649675300000|2022-04-11 11:08:20|176.14|173.74|176.44|174.04|176.44|174.04|176.14|173.74|0
1649675310000|2022-04-11 11:08:30|176.53|174.13|176.61|174.21|176.61|174.21|176.53|174.13|0
1649675320000|2022-04-11 11:08:40|176.35|173.95|176.1|173.7|176.35|173.95|176.1|173.7|0
1649675330000|2022-04-11 11:08:50|176.18|173.78|176.1|173.7|176.23|173.83|176.1|173.7|0
1649675340000|2022-04-11 11:09:00|176.18|173.78|176.23|173.83|176.31|173.91|176.18|173.78|0
1649675350000|2022-04-11 11:09:10|176.27|173.87|176.31|173.91|176.31|173.91|176.18|173.78|0
1649675360000|2022-04-11 11:09:20|176.18|173.78|176.27|173.87|176.27|173.87|176.18|173.78|0
1649675370000|2022-04-11 11:09:30|176.18|173.78|176.18|173.78|176.18|173.78|176.18|173.78|0
1649675380000|2022-04-11 11:09:40|176.23|173.83|176.35|173.95|176.35|173.95|176.23|173.83|0
1649675390000|2022-04-11 11:09:50|176.31|173.91|176.18|173.78|176.35|173.95|176.18|173.78|0
1649675400000|2022-04-11 11:10:00|176.1|173.7|176.01|173.61|176.18|173.78|176.01|173.61|0
1649675410000|2022-04-11 11:10:10|175.75|173.35|175.67|173.27|175.75|173.35|175.67|173.27|0
1649675420000|2022-04-11 11:10:20|175.75|173.35|175.71|173.31|175.75|173.35|175.67|173.27|0
1649675430000|2022-04-11 11:10:30|175.67|173.27|175.75|173.35|175.75|173.35|175.58|173.18|0
1649675440000|2022-04-11 11:10:40|175.71|173.31|175.71|173.31|175.71|173.31|175.71|173.31|0
1649675450000|2022-04-11 11:10:50|175.75|173.35|175.8|173.4|175.8|173.4|175.75|173.35|0
1649675460000|2022-04-11 11:11:00|175.84|173.44|176.01|173.61|176.01|173.61|175.84|173.44|0
1649675470000|2022-04-11 11:11:10|175.97|173.57|175.92|173.52|175.97|173.57|175.92|173.52|0
1649675480000|2022-04-11 11:11:20|176.01|173.61|175.92|173.52|176.01|173.61|175.92|173.52|0
1649675490000|2022-04-11 11:11:30|176.01|173.61|176.1|173.7|176.1|173.7|176.01|173.61|0
1649675500000|2022-04-11 11:11:40|176.18|173.78|176.18|173.78|176.18|173.78|176.18|173.78|0
1649675510000|2022-04-11 11:11:50|176.1|173.7|176.18|173.78|176.18|173.78|176.1|173.7|0
1649675520000|2022-04-11 11:12:00|175.84|173.44|175.84|173.44|175.84|173.44|175.84|173.44|0
1649675530000|2022-04-11 11:12:10|175.92|173.52|176.05|173.65|176.05|173.65|175.92|173.52|0
1649675540000|2022-04-11 11:12:20|176.01|173.61|176.09|173.69|176.09|173.69|176.01|173.61|0
1649675550000|2022-04-11 11:12:30|176.18|173.78|176.14|173.74|176.18|173.78|176.14|173.74|0
1649675560000|2022-04-11 11:12:40|176.18|173.78|176.27|173.87|176.31|173.91|176.18|173.78|0
1649675570000|2022-04-11 11:12:50|176.31|173.91|176.35|173.95|176.44|174.04|176.31|173.91|0
1649675580000|2022-04-11 11:13:00|176.44|174.04|176.35|173.95|176.44|174.04|176.35|173.95|0
1649675590000|2022-04-11 11:13:10|176.31|173.91|176.35|173.95|176.35|173.95|176.27|173.87|0
1649675600000|2022-04-11 11:13:20|176.44|174.04|176.44|174.04|176.48|174.08|176.44|174.04|0
1649675620000|2022-04-11 11:13:40|176.48|174.08|176.61|174.21|176.61|174.21|176.48|174.08|0
1649675630000|2022-04-11 11:13:50|176.52|174.12|176.52|174.12|176.52|174.12|176.52|174.12|0
1649675640000|2022-04-11 11:14:00|176.61|174.21|176.7|174.3|176.7|174.3|176.61|174.21|0
1649675650000|2022-04-11 11:14:10|176.78|174.38|176.7|174.3|176.78|174.38|176.7|174.3|0
1649675660000|2022-04-11 11:14:20|176.61|174.21|176.57|174.17|176.61|174.21|176.57|174.17|0
1649675670000|2022-04-11 11:14:30|176.61|174.21|176.44|174.04|176.61|174.21|176.4|174|0
1649675690000|2022-04-11 11:14:50|176.4|174|176.4|174|176.4|174|176.4|174|0
1649675700000|2022-04-11 11:15:00|176.44|174.04|176.69|174.29|176.87|174.47|176.44|174.04|0
1649675710000|2022-04-11 11:15:10|176.83|174.43|176.74|174.34|176.83|174.43|176.74|174.34|0
1649675720000|2022-04-11 11:15:20|176.78|174.38|176.95|174.55|176.95|174.55|176.78|174.38|0
1649675730000|2022-04-11 11:15:30|177.04|174.64|176.95|174.55|177.04|174.64|176.95|174.55|0
1649675740000|2022-04-11 11:15:40|176.91|174.51|176.95|174.55|176.95|174.55|176.78|174.38|0
1649675750000|2022-04-11 11:15:50|177.08|174.68|177.12|174.72|177.12|174.72|177.08|174.68|0
1649675760000|2022-04-11 11:16:00|176.95|174.55|177.08|174.68|177.12|174.72|176.95|174.55|0
1649675770000|2022-04-11 11:16:10|177.04|174.64|176.91|174.51|177.04|174.64|176.87|174.47|0
1649675780000|2022-04-11 11:16:20|176.87|174.47|176.95|174.55|176.95|174.55|176.87|174.47|0
1649675790000|2022-04-11 11:16:30|176.91|174.51|176.87|174.47|176.91|174.51|176.87|174.47|0
1649675800000|2022-04-11 11:16:40|176.82|174.42|177|174.6|177|174.6|176.82|174.42|0
1649675810000|2022-04-11 11:16:50|176.95|174.55|177.04|174.64|177.04|174.64|176.95|174.55|0
1649675820000|2022-04-11 11:17:00|177|174.6|177.04|174.64|177.04|174.64|176.95|174.55|0
1649675830000|2022-04-11 11:17:10|177.12|174.72|177.21|174.81|177.21|174.81|177.12|174.72|0
1649675840000|2022-04-11 11:17:20|177.12|174.72|177.17|174.77|177.21|174.81|177.12|174.72|0
1649675850000|2022-04-11 11:17:30|177.21|174.81|177.17|174.77|177.21|174.81|177.17|174.77|0
1649675860000|2022-04-11 11:17:40|177.12|174.72|177.12|174.72|177.17|174.77|177.12|174.72|0
1649675870000|2022-04-11 11:17:50|177.17|174.77|177.08|174.68|177.17|174.77|177.08|174.68|0
1649675880000|2022-04-11 11:18:00|177.04|174.64|177.04|174.64|177.12|174.72|177.04|174.64|0
1649675890000|2022-04-11 11:18:10|177.21|174.81|177.21|174.81|177.21|174.81|177.21|174.81|0
1649675900000|2022-04-11 11:18:20|177.12|174.72|177.47|175.07|177.47|175.07|177.12|174.72|0
1649675910000|2022-04-11 11:18:30|177.38|174.98|177.47|175.07|177.47|175.07|177.3|174.9|0
1649675920000|2022-04-11 11:18:40|177.55|175.15|177.51|175.11|177.55|175.15|177.47|175.07|0
1649675930000|2022-04-11 11:18:50|177.55|175.15|177.51|175.11|177.55|175.15|177.51|175.11|0
1649675940000|2022-04-11 11:19:00|177.47|175.07|177.55|175.15|177.55|175.15|177.47|175.07|0
1649675950000|2022-04-11 11:19:10|177.64|175.24|177.55|175.15|177.64|175.24|177.51|175.11|0
1649675960000|2022-04-11 11:19:20|177.64|175.24|177.73|175.33|177.73|175.33|177.64|175.24|0
1649675970000|2022-04-11 11:19:30|177.64|175.24|177.73|175.33|177.73|175.33|177.64|175.24|0
1649675980000|2022-04-11 11:19:40|177.81|175.41|177.64|175.24|177.81|175.41|177.64|175.24|0
1649675990000|2022-04-11 11:19:50|177.68|175.28|177.64|175.24|177.81|175.41|177.64|175.24|0
1649676000000|2022-04-11 11:20:00|177.73|175.33|177.73|175.33|177.73|175.33|177.73|175.33|0
1649676010000|2022-04-11 11:20:10|177.81|175.41|178.07|175.67|178.07|175.67|177.81|175.41|0
1649676020000|2022-04-11 11:20:20|177.9|175.5|177.81|175.41|177.99|175.59|177.81|175.41|0
1649676030000|2022-04-11 11:20:30|177.9|175.5|177.77|175.37|177.9|175.5|177.77|175.37|0
1649676040000|2022-04-11 11:20:40|177.81|175.41|177.99|175.59|177.99|175.59|177.81|175.41|0
1649676050000|2022-04-11 11:20:50|177.9|175.5|178.07|175.67|178.07|175.67|177.9|175.5|0
1649676060000|2022-04-11 11:21:00|177.98|175.58|178.16|175.76|178.16|175.76|177.98|175.58|0
1649676090000|2022-04-11 11:21:30|178.07|175.67|178.07|175.67|178.07|175.67|178.07|175.67|0
1649676100000|2022-04-11 11:21:40|177.98|175.58|178.03|175.63|178.07|175.67|177.98|175.58|0
1649676110000|2022-04-11 11:21:50|177.98|175.58|178.16|175.76|178.16|175.76|177.98|175.58|0
1649676120000|2022-04-11 11:22:00|178.12|175.72|177.55|175.15|178.12|175.72|177.55|175.15|0
1649676130000|2022-04-11 11:22:10|177.64|175.24|177.64|175.24|177.72|175.32|177.64|175.24|0
1649676140000|2022-04-11 11:22:20|177.72|175.32|177.68|175.28|177.72|175.32|177.68|175.28|0
1649676150000|2022-04-11 11:22:30|177.72|175.32|177.81|175.41|177.81|175.41|177.72|175.32|0
1649676160000|2022-04-11 11:22:40|177.68|175.28|177.55|175.15|177.68|175.28|177.55|175.15|0
1649676170000|2022-04-11 11:22:50|177.64|175.24|177.55|175.15|177.64|175.24|177.55|175.15|0
1649676180000|2022-04-11 11:23:00|177.64|175.24|177.64|175.24|177.64|175.24|177.64|175.24|0
1649676190000|2022-04-11 11:23:10|177.72|175.32|177.72|175.32|177.81|175.41|177.72|175.32|0
1649676200000|2022-04-11 11:23:20|177.81|175.41|177.9|175.5|177.9|175.5|177.81|175.41|0
1649676210000|2022-04-11 11:23:30|177.81|175.41|177.86|175.46|177.86|175.46|177.81|175.41|0
1649676220000|2022-04-11 11:23:40|177.9|175.5|177.81|175.41|177.9|175.5|177.81|175.41|0
1649676230000|2022-04-11 11:23:50|177.98|175.58|177.98|175.58|178.07|175.67|177.98|175.58|0
1649676240000|2022-04-11 11:24:00|178.07|175.67|177.98|175.58|178.07|175.67|177.98|175.58|0
1649676250000|2022-04-11 11:24:10|177.94|175.54|177.98|175.58|177.98|175.58|177.94|175.54|0
1649676260000|2022-04-11 11:24:20|177.94|175.54|177.72|175.32|177.98|175.58|177.72|175.32|0
1649676270000|2022-04-11 11:24:30|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1649676280000|2022-04-11 11:24:40|177.6|175.2|177.55|175.15|177.6|175.2|177.55|175.15|0
1649676290000|2022-04-11 11:24:50|177.64|175.24|177.64|175.24|177.64|175.24|177.64|175.24|0
1649676300000|2022-04-11 11:25:00|177.72|175.32|177.81|175.41|177.9|175.5|177.72|175.32|0
1649676310000|2022-04-11 11:25:10|177.85|175.45|177.72|175.32|177.85|175.45|177.72|175.32|0
1649676330000|2022-04-11 11:25:30|177.81|175.41|177.9|175.5|177.9|175.5|177.81|175.41|0
1649676340000|2022-04-11 11:25:40|177.98|175.58|177.98|175.58|177.98|175.58|177.98|175.58|0
1649676350000|2022-04-11 11:25:50|178.24|175.84|178.07|175.67|178.24|175.84|178.07|175.67|0
1649676360000|2022-04-11 11:26:00|177.98|175.58|177.9|175.5|177.98|175.58|177.9|175.5|0
1649676370000|2022-04-11 11:26:10|177.98|175.58|177.98|175.58|177.98|175.58|177.98|175.58|0
1649676380000|2022-04-11 11:26:20|178.07|175.67|178.07|175.67|178.07|175.67|178.07|175.67|0
1649676390000|2022-04-11 11:26:30|178.15|175.75|178.07|175.67|178.15|175.75|178.07|175.67|0
1649676400000|2022-04-11 11:26:40|178.03|175.63|177.81|175.41|178.07|175.67|177.81|175.41|0
1649676410000|2022-04-11 11:26:50|177.9|175.5|177.72|175.32|177.9|175.5|177.72|175.32|0
1649676420000|2022-04-11 11:27:00|177.68|175.28|177.72|175.32|177.72|175.32|177.68|175.28|0
1649676430000|2022-04-11 11:27:10|177.64|175.24|177.64|175.24|177.64|175.24|177.55|175.15|0
1649676440000|2022-04-11 11:27:20|177.55|175.15|177.72|175.32|177.72|175.32|177.55|175.15|0
1649676450000|2022-04-11 11:27:30|177.64|175.24|177.46|175.06|177.64|175.24|177.46|175.06|0
1649676460000|2022-04-11 11:27:40|177.55|175.15|177.46|175.06|177.55|175.15|177.46|175.06|0
1649676470000|2022-04-11 11:27:50|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1649676480000|2022-04-11 11:28:00|177.46|175.06|177.59|175.19|177.59|175.19|177.46|175.06|0
1649676490000|2022-04-11 11:28:10|177.64|175.24|177.68|175.28|177.72|175.32|177.64|175.24|0
1649676500000|2022-04-11 11:28:20|177.59|175.19|177.46|175.06|177.59|175.19|177.46|175.06|0
1649676510000|2022-04-11 11:28:30|177.55|175.15|177.55|175.15|177.55|175.15|177.46|175.06|0
1649676520000|2022-04-11 11:28:40|177.46|175.06|177.42|175.02|177.46|175.06|177.38|174.98|0
1649676530000|2022-04-11 11:28:50|177.33|174.93|177.46|175.06|177.46|175.06|177.33|174.93|0
1649676540000|2022-04-11 11:29:00|177.42|175.02|177.46|175.06|177.46|175.06|177.38|174.98|0
1649676550000|2022-04-11 11:29:10|177.38|174.98|177.38|174.98|177.38|174.98|177.38|174.98|0
1649676560000|2022-04-11 11:29:20|177.29|174.89|177.29|174.89|177.29|174.89|177.29|174.89|0
1649676570000|2022-04-11 11:29:30|177.2|174.8|177.2|174.8|177.29|174.89|177.2|174.8|0
1649676580000|2022-04-11 11:29:40|177.29|174.89|177.29|174.89|177.29|174.89|177.29|174.89|0
1649676590000|2022-04-11 11:29:50|177.38|174.98|177.33|174.93|177.38|174.98|177.33|174.93|0
1649676600000|2022-04-11 11:30:00|177.29|174.89|177.38|174.98|177.38|174.98|177.29|174.89|0
1649676610000|2022-04-11 11:30:10|177.46|175.06|177.55|175.15|177.55|175.15|177.46|175.06|0
1649676620000|2022-04-11 11:30:20|177.59|175.19|177.55|175.15|177.59|175.19|177.55|175.15|0
1649676630000|2022-04-11 11:30:30|177.46|175.06|177.55|175.15|177.55|175.15|177.46|175.06|0
1649676640000|2022-04-11 11:30:40|177.81|175.41|177.89|175.49|177.89|175.49|177.81|175.41|0
1649676650000|2022-04-11 11:30:50|177.98|175.58|177.98|175.58|177.98|175.58|177.98|175.58|0
1649676660000|2022-04-11 11:31:00|177.89|175.49|178.07|175.67|178.07|175.67|177.89|175.49|0
1649676670000|2022-04-11 11:31:10|178.15|175.75|178.07|175.67|178.24|175.84|178.07|175.67|0
1649676680000|2022-04-11 11:31:20|178.15|175.75|178.15|175.75|178.15|175.75|178.15|175.75|0
1649676690000|2022-04-11 11:31:30|178.07|175.67|178.02|175.62|178.07|175.67|177.98|175.58|0
1649676700000|2022-04-11 11:31:40|177.98|175.58|178.07|175.67|178.07|175.67|177.98|175.58|0
1649676710000|2022-04-11 11:31:50|178.15|175.75|177.98|175.58|178.15|175.75|177.98|175.58|0
1649676720000|2022-04-11 11:32:00|177.89|175.49|178.15|175.75|178.15|175.75|177.89|175.49|0
1649676730000|2022-04-11 11:32:10|178.07|175.67|178.15|175.75|178.24|175.84|178.07|175.67|0
1649676740000|2022-04-11 11:32:20|178.24|175.84|178.24|175.84|178.24|175.84|178.24|175.84|0
1649676750000|2022-04-11 11:32:30|178.32|175.92|178.32|175.92|178.32|175.92|178.24|175.84|0
1649676760000|2022-04-11 11:32:40|178.24|175.84|178.15|175.75|178.24|175.84|178.15|175.75|0
1649676780000|2022-04-11 11:33:00|178.11|175.71|177.98|175.58|178.15|175.75|177.98|175.58|0
1649676790000|2022-04-11 11:33:10|177.89|175.49|177.94|175.54|177.98|175.58|177.89|175.49|0
1649676800000|2022-04-11 11:33:20|177.98|175.58|178.06|175.66|178.06|175.66|177.98|175.58|0
1649676810000|2022-04-11 11:33:30|177.98|175.58|177.98|175.58|178.02|175.62|177.98|175.58|0
1649676820000|2022-04-11 11:33:40|178.06|175.66|177.98|175.58|178.06|175.66|177.98|175.58|0
1649676830000|2022-04-11 11:33:50|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1649676840000|2022-04-11 11:34:00|177.98|175.58|177.98|175.58|177.98|175.58|177.89|175.49|0
1649676850000|2022-04-11 11:34:10|178.06|175.66|178.06|175.66|178.15|175.75|178.06|175.66|0
1649676860000|2022-04-11 11:34:20|178.15|175.75|178.15|175.75|178.15|175.75|178.11|175.71|0
1649676870000|2022-04-11 11:34:30|178.06|175.66|178.15|175.75|178.24|175.84|178.06|175.66|0
1649676880000|2022-04-11 11:34:40|178.24|175.84|178.24|175.84|178.32|175.92|178.24|175.84|0
1649676890000|2022-04-11 11:34:50|178.32|175.92|178.15|175.75|178.32|175.92|178.15|175.75|0
1649676900000|2022-04-11 11:35:00|178.2|175.8|178.32|175.92|178.32|175.92|178.2|175.8|0
1649676910000|2022-04-11 11:35:10|178.24|175.84|178.15|175.75|178.24|175.84|178.15|175.75|0
1649676920000|2022-04-11 11:35:20|178.24|175.84|178.19|175.79|178.24|175.84|178.19|175.79|0
1649676930000|2022-04-11 11:35:30|178.32|175.92|178.41|176.01|178.41|176.01|178.24|175.84|0
1649676940000|2022-04-11 11:35:40|178.5|176.1|178.5|176.1|178.5|176.1|178.5|176.1|0
1649676950000|2022-04-11 11:35:50|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1649676960000|2022-04-11 11:36:00|178.58|176.18|178.5|176.1|178.58|176.18|178.5|176.1|0
1649676970000|2022-04-11 11:36:10|178.41|176.01|178.24|175.84|178.41|176.01|178.24|175.84|0
1649676980000|2022-04-11 11:36:20|178.15|175.75|178.06|175.66|178.15|175.75|178.06|175.66|0
1649676990000|2022-04-11 11:36:30|178.24|175.84|178.15|175.75|178.24|175.84|178.15|175.75|0
1649677000000|2022-04-11 11:36:40|178.24|175.84|178.76|176.36|178.76|176.36|178.24|175.84|0
1649677010000|2022-04-11 11:36:50|178.67|176.27|178.84|176.44|178.84|176.44|178.67|176.27|0
1649677020000|2022-04-11 11:37:00|178.76|176.36|178.67|176.27|178.76|176.36|178.67|176.27|0
1649677030000|2022-04-11 11:37:10|178.76|176.36|178.5|176.1|178.76|176.36|178.5|176.1|0
1649677040000|2022-04-11 11:37:20|178.58|176.18|178.54|176.14|178.58|176.18|178.5|176.1|0
1649677050000|2022-04-11 11:37:30|178.5|176.1|178.76|176.36|178.84|176.44|178.5|176.1|0
1649677060000|2022-04-11 11:37:40|178.84|176.44|178.67|176.27|178.84|176.44|178.67|176.27|0
1649677070000|2022-04-11 11:37:50|178.5|176.1|178.58|176.18|178.58|176.18|178.49|176.09|0
1649677080000|2022-04-11 11:38:00|178.49|176.09|178.41|176.01|178.49|176.09|178.41|176.01|0
1649677090000|2022-04-11 11:38:10|178.49|176.09|178.49|176.09|178.49|176.09|178.49|176.09|0
1649677100000|2022-04-11 11:38:20|178.67|176.27|178.67|176.27|178.75|176.35|178.58|176.18|0
1649677110000|2022-04-11 11:38:30|178.49|176.09|178.67|176.27|178.67|176.27|178.49|176.09|0
1649677120000|2022-04-11 11:38:40|178.71|176.31|178.67|176.27|178.71|176.31|178.67|176.27|0
1649677130000|2022-04-11 11:38:50|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1649677140000|2022-04-11 11:39:00|178.67|176.27|178.84|176.44|178.93|176.53|178.63|176.23|0
1649677150000|2022-04-11 11:39:10|179.02|176.62|179.19|176.79|179.19|176.79|178.93|176.53|0
1649677160000|2022-04-11 11:39:20|179.1|176.7|179.45|177.05|179.45|177.05|179.1|176.7|0
1649677170000|2022-04-11 11:39:30|179.36|176.96|179.19|176.79|179.36|176.96|179.19|176.79|0
1649677180000|2022-04-11 11:39:40|179.1|176.7|179.45|177.05|179.45|177.05|179.1|176.7|0
1649677190000|2022-04-11 11:39:50|179.62|177.22|179.62|177.22|179.62|177.22|179.54|177.14|0
1649677200000|2022-04-11 11:40:00|179.71|177.31|179.8|177.4|179.8|177.4|179.71|177.31|0
1649677210000|2022-04-11 11:40:10|179.54|177.14|179.62|177.22|179.62|177.22|179.54|177.14|0
1649677220000|2022-04-11 11:40:20|179.71|177.31|179.8|177.4|179.8|177.4|179.71|177.31|0
1649677230000|2022-04-11 11:40:30|179.76|177.36|179.88|177.48|179.88|177.48|179.76|177.36|0
1649677240000|2022-04-11 11:40:40|179.84|177.44|179.8|177.4|179.84|177.44|179.8|177.4|0
1649677250000|2022-04-11 11:40:50|179.76|177.36|179.8|177.4|179.8|177.4|179.76|177.36|0
1649677260000|2022-04-11 11:41:00|179.76|177.36|179.88|177.48|179.88|177.48|179.76|177.36|0
1649677270000|2022-04-11 11:41:10|179.8|177.4|179.8|177.4|179.8|177.4|179.8|177.4|0
1649677280000|2022-04-11 11:41:20|179.88|177.48|179.97|177.57|179.97|177.57|179.88|177.48|0
1649677290000|2022-04-11 11:41:30|179.88|177.48|179.88|177.48|179.88|177.48|179.88|177.48|0
1649677300000|2022-04-11 11:41:40|179.71|177.31|179.62|177.22|179.71|177.31|179.62|177.22|0
1649677310000|2022-04-11 11:41:50|179.54|177.14|179.62|177.22|179.62|177.22|179.54|177.14|0
1649677320000|2022-04-11 11:42:00|179.71|177.31|179.62|177.22|179.71|177.31|179.54|177.14|0
1649677330000|2022-04-11 11:42:10|179.88|177.48|180.32|177.92|180.32|177.92|179.88|177.48|0
1649677340000|2022-04-11 11:42:20|180.06|177.66|180.41|178.01|180.41|178.01|180.06|177.66|0
1649677350000|2022-04-11 11:42:30|180.32|177.92|180.41|178.01|180.41|178.01|180.32|177.92|0
1649677360000|2022-04-11 11:42:40|180.23|177.83|180.41|178.01|180.41|178.01|180.23|177.83|0
1649677370000|2022-04-11 11:42:50|180.32|177.92|180.41|178.01|180.49|178.09|180.32|177.92|0
1649677380000|2022-04-11 11:43:00|180.67|178.27|180.58|178.18|180.67|178.27|180.54|178.14|0
1649677390000|2022-04-11 11:43:10|180.49|178.09|180.49|178.09|180.54|178.14|180.49|178.09|0
1649677410000|2022-04-11 11:43:30|180.67|178.27|180.41|178.01|180.67|178.27|180.41|178.01|0
1649677420000|2022-04-11 11:43:40|180.32|177.92|180.23|177.83|180.32|177.92|180.23|177.83|0
1649677430000|2022-04-11 11:43:50|180.32|177.92|180.41|178.01|180.49|178.09|180.32|177.92|0
1649677440000|2022-04-11 11:44:00|180.45|178.05|180.45|178.05|180.45|178.05|180.45|178.05|0
1649677450000|2022-04-11 11:44:10|180.41|178.01|180.49|178.09|180.49|178.09|180.41|178.01|0
1649677460000|2022-04-11 11:44:20|180.41|178.01|180.32|177.92|180.49|178.09|180.32|177.92|0
1649677470000|2022-04-11 11:44:30|180.23|177.83|180.23|177.83|180.23|177.83|180.23|177.83|0
1649677480000|2022-04-11 11:44:40|180.41|178.01|180.49|178.09|180.49|178.09|180.41|178.01|0
1649677490000|2022-04-11 11:44:50|180.45|178.05|180.23|177.83|180.45|178.05|180.23|177.83|0
1649677500000|2022-04-11 11:45:00|180.36|177.96|180.32|177.92|180.36|177.96|180.23|177.83|0
1649677510000|2022-04-11 11:45:10|180.41|178.01|180.41|178.01|180.41|178.01|180.36|177.96|0
1649677520000|2022-04-11 11:45:20|180.32|177.92|180.49|178.09|180.49|178.09|180.32|177.92|0
1649677530000|2022-04-11 11:45:30|180.54|178.14|180.49|178.09|180.54|178.14|180.45|178.05|0
1649677540000|2022-04-11 11:45:40|180.45|178.05|180.23|177.83|180.45|178.05|180.23|177.83|0
1649677550000|2022-04-11 11:45:50|180.14|177.74|179.97|177.57|180.14|177.74|179.97|177.57|0
1649677560000|2022-04-11 11:46:00|179.93|177.53|179.97|177.57|179.97|177.57|179.88|177.48|0
1649677570000|2022-04-11 11:46:10|179.93|177.53|179.93|177.53|179.93|177.53|179.93|177.53|0
1649677580000|2022-04-11 11:46:20|179.88|177.48|179.84|177.44|179.88|177.48|179.84|177.44|0
1649677590000|2022-04-11 11:46:30|179.88|177.48|179.93|177.53|179.93|177.53|179.88|177.48|0
1649677600000|2022-04-11 11:46:40|179.97|177.57|180.14|177.74|180.19|177.79|179.97|177.57|0
1649677610000|2022-04-11 11:46:50|179.97|177.57|180.06|177.66|180.06|177.66|179.97|177.57|0
1649677620000|2022-04-11 11:47:00|180.01|177.61|179.88|177.48|180.01|177.61|179.88|177.48|0
1649677630000|2022-04-11 11:47:10|179.97|177.57|180.14|177.74|180.14|177.74|179.97|177.57|0
1649677640000|2022-04-11 11:47:20|180.23|177.83|180.32|177.92|180.4|178|180.23|177.83|0
1649677650000|2022-04-11 11:47:30|180.36|177.96|180.49|178.09|180.49|178.09|180.36|177.96|0
1649677660000|2022-04-11 11:47:40|180.4|178|180.4|178|180.4|178|180.4|178|0
1649677670000|2022-04-11 11:47:50|180.32|177.92|180.32|177.92|180.32|177.92|180.32|177.92|0
1649677680000|2022-04-11 11:48:00|180.23|177.83|180.23|177.83|180.23|177.83|180.23|177.83|0
1649677690000|2022-04-11 11:48:10|180.32|177.92|180.27|177.87|180.32|177.92|180.27|177.87|0
1649677700000|2022-04-11 11:48:20|180.32|177.92|180.27|177.87|180.32|177.92|180.27|177.87|0
1649677710000|2022-04-11 11:48:30|180.23|177.83|180.19|177.79|180.23|177.83|180.14|177.74|0
1649677720000|2022-04-11 11:48:40|180.23|177.83|180.49|178.09|180.49|178.09|180.23|177.83|0
1649677730000|2022-04-11 11:48:50|180.54|178.14|180.49|178.09|180.58|178.18|180.49|178.09|0
1649677750000|2022-04-11 11:49:10|180.32|177.92|180.14|177.74|180.32|177.92|180.14|177.74|0
1649677770000|2022-04-11 11:49:30|180.23|177.83|180.14|177.74|180.23|177.83|180.14|177.74|0
1649677780000|2022-04-11 11:49:40|180.19|177.79|180.19|177.79|180.19|177.79|180.19|177.79|0
1649677790000|2022-04-11 11:49:50|180.23|177.83|180.19|177.79|180.23|177.83|180.19|177.79|0
1649677800000|2022-04-11 11:50:00|180.14|177.74|180.05|177.65|180.14|177.74|180.05|177.65|0
1649677810000|2022-04-11 11:50:10|179.97|177.57|180.1|177.7|180.14|177.74|179.97|177.57|0
1649677820000|2022-04-11 11:50:20|180.14|177.74|180.32|177.92|180.32|177.92|180.14|177.74|0
1649677830000|2022-04-11 11:50:30|180.4|178|180.32|177.92|180.4|178|180.32|177.92|0
1649677840000|2022-04-11 11:50:40|180.23|177.83|180.23|177.83|180.27|177.87|180.23|177.83|0
1649677850000|2022-04-11 11:50:50|180.27|177.87|180.32|177.92|180.32|177.92|180.27|177.87|0
1649677860000|2022-04-11 11:51:00|180.23|177.83|180.23|177.83|180.23|177.83|180.23|177.83|0
1649677870000|2022-04-11 11:51:10|180.32|177.92|180.32|177.92|180.32|177.92|180.32|177.92|0
1649677880000|2022-04-11 11:51:20|180.23|177.83|180.23|177.83|180.23|177.83|180.23|177.83|0
1649677890000|2022-04-11 11:51:30|180.27|177.87|180.27|177.87|180.27|177.87|180.23|177.83|0
1649677900000|2022-04-11 11:51:40|180.31|177.91|180.4|178|180.4|178|180.31|177.91|0
1649677910000|2022-04-11 11:51:50|180.36|177.96|180.31|177.91|180.36|177.96|180.31|177.91|0
1649677920000|2022-04-11 11:52:00|180.23|177.83|180.23|177.83|180.31|177.91|180.23|177.83|0
1649677930000|2022-04-11 11:52:10|180.31|177.91|180.36|177.96|180.36|177.96|180.31|177.91|0
1649677940000|2022-04-11 11:52:20|180.4|178|180.31|177.91|180.4|178|180.31|177.91|0
1649677950000|2022-04-11 11:52:30|180.23|177.83|180.31|177.91|180.31|177.91|180.23|177.83|0
1649677960000|2022-04-11 11:52:40|180.27|177.87|180.27|177.87|180.27|177.87|180.27|177.87|0
1649677970000|2022-04-11 11:52:50|180.23|177.83|180.23|177.83|180.23|177.83|180.23|177.83|0
1649677990000|2022-04-11 11:53:10|180.1|177.7|179.92|177.52|180.1|177.7|179.92|177.52|0
1649678000000|2022-04-11 11:53:20|179.96|177.56|179.88|177.48|179.96|177.56|179.88|177.48|0
1649678010000|2022-04-11 11:53:30|179.84|177.44|179.7|177.3|179.84|177.44|179.7|177.3|0
1649678020000|2022-04-11 11:53:40|179.96|177.56|179.92|177.52|179.96|177.56|179.92|177.52|0
1649678030000|2022-04-11 11:53:50|180.05|177.65|180.23|177.83|180.23|177.83|180.05|177.65|0
1649678040000|2022-04-11 11:54:00|180.14|177.74|180.49|178.09|180.49|178.09|180.14|177.74|0
1649678050000|2022-04-11 11:54:10|180.66|178.26|180.58|178.18|180.66|178.26|180.49|178.09|0
1649678060000|2022-04-11 11:54:20|180.49|178.09|180.49|178.09|180.53|178.13|180.49|178.09|0
1649678070000|2022-04-11 11:54:30|180.4|178|180.4|178|180.4|178|180.31|177.91|0
1649678080000|2022-04-11 11:54:40|180.45|178.05|180.49|178.09|180.49|178.09|180.45|178.05|0
1649678090000|2022-04-11 11:54:50|180.4|178|180.31|177.91|180.4|178|180.31|177.91|0
1649678100000|2022-04-11 11:55:00|180.4|178|180.4|178|180.4|178|180.31|177.91|0
1649678110000|2022-04-11 11:55:10|180.31|177.91|180.36|177.96|180.36|177.96|180.31|177.91|0
1649678120000|2022-04-11 11:55:20|180.4|178|180.45|178.05|180.49|178.09|180.4|178|0
1649678130000|2022-04-11 11:55:30|180.49|178.09|180.49|178.09|180.58|178.18|180.49|178.09|0
1649678140000|2022-04-11 11:55:40|180.58|178.18|180.57|178.17|180.58|178.18|180.57|178.17|0
1649678150000|2022-04-11 11:55:50|180.66|178.26|180.62|178.22|180.66|178.26|180.57|178.17|0
1649678160000|2022-04-11 11:56:00|180.66|178.26|180.49|178.09|180.66|178.26|180.49|178.09|0
1649678170000|2022-04-11 11:56:10|180.53|178.13|180.49|178.09|180.53|178.13|180.49|178.09|0
1649678180000|2022-04-11 11:56:20|180.53|178.13|180.53|178.13|180.57|178.17|180.53|178.13|0
1649678190000|2022-04-11 11:56:30|180.4|178|180.36|177.96|180.4|178|180.31|177.91|0
1649678200000|2022-04-11 11:56:40|180.49|178.09|180.22|177.82|180.49|178.09|180.22|177.82|0
1649678210000|2022-04-11 11:56:50|180.31|177.91|180.22|177.82|180.31|177.91|180.22|177.82|0
1649678220000|2022-04-11 11:57:00|180.27|177.87|180.14|177.74|180.27|177.87|180.14|177.74|0
1649678230000|2022-04-11 11:57:10|180.05|177.65|180.14|177.74|180.14|177.74|180.05|177.65|0
1649678240000|2022-04-11 11:57:20|180.22|177.82|180.4|178|180.4|178|180.22|177.82|0
1649678250000|2022-04-11 11:57:30|180.31|177.91|180.14|177.74|180.31|177.91|180.14|177.74|0
1649678260000|2022-04-11 11:57:40|180.05|177.65|180.18|177.78|180.18|177.78|180.05|177.65|0
1649678270000|2022-04-11 11:57:50|180.14|177.74|180.4|178|180.4|178|180.14|177.74|0
1649678280000|2022-04-11 11:58:00|180.31|177.91|180.31|177.91|180.31|177.91|180.31|177.91|0
1649678290000|2022-04-11 11:58:10|180.4|178|180.31|177.91|180.4|178|180.31|177.91|0
1649678300000|2022-04-11 11:58:20|180.27|177.87|180.31|177.91|180.31|177.91|180.27|177.87|0
1649678310000|2022-04-11 11:58:30|180.22|177.82|180.31|177.91|180.31|177.91|180.22|177.82|0
1649678320000|2022-04-11 11:58:40|180.4|178|180.57|178.17|180.57|178.17|180.4|178|0
1649678330000|2022-04-11 11:58:50|180.53|178.13|180.49|178.09|180.53|178.13|180.49|178.09|0
1649678340000|2022-04-11 11:59:00|180.53|178.13|180.66|178.26|180.66|178.26|180.49|178.09|0
1649678350000|2022-04-11 11:59:10|180.57|178.17|180.62|178.22|180.62|178.22|180.57|178.17|0
1649678360000|2022-04-11 11:59:20|180.75|178.35|181.01|178.61|181.01|178.61|180.75|178.35|0
1649678370000|2022-04-11 11:59:30|181.1|178.7|181.1|178.7|181.1|178.7|181.1|178.7|0
1649678380000|2022-04-11 11:59:40|181.14|178.74|181.1|178.7|181.14|178.74|181.1|178.7|0
1649678390000|2022-04-11 11:59:50|181.01|178.61|180.92|178.52|181.01|178.61|180.92|178.52|0
1649678400000|2022-04-11 12:00:00|180.84|178.44|181.01|178.61|181.01|178.61|180.84|178.44|0
1649678410000|2022-04-11 12:00:10|181.1|178.7|180.75|178.35|181.1|178.7|180.75|178.35|0
1649678420000|2022-04-11 12:00:20|180.57|178.17|180.05|177.65|180.57|178.17|180.05|177.65|0
1649678430000|2022-04-11 12:00:30|180.14|177.74|180.14|177.74|180.18|177.78|180.14|177.74|0
1649678440000|2022-04-11 12:00:40|180.22|177.82|180.4|178|180.4|178|180.22|177.82|0
1649678450000|2022-04-11 12:00:50|180.31|177.91|180.31|177.91|180.4|178|180.31|177.91|0
1649678460000|2022-04-11 12:01:00|180.22|177.82|180.48|178.08|180.48|178.08|180.22|177.82|0
1649678470000|2022-04-11 12:01:10|180.4|178|180.57|178.17|180.57|178.17|180.4|178|0
1649678480000|2022-04-11 12:01:20|180.66|178.26|180.31|177.91|180.66|178.26|180.31|177.91|0
1649678490000|2022-04-11 12:01:30|180.4|178|180.31|177.91|180.4|178|180.31|177.91|0
1649678500000|2022-04-11 12:01:40|180.4|178|180.48|178.08|180.48|178.08|180.4|178|0
1649678510000|2022-04-11 12:01:50|180.44|178.04|180.35|177.95|180.57|178.17|180.35|177.95|0
1649678520000|2022-04-11 12:02:00|180.4|178|180.4|178|180.4|178|180.27|177.87|0
1649678530000|2022-04-11 12:02:10|180.57|178.17|180.57|178.17|180.57|178.17|180.57|178.17|0
1649678540000|2022-04-11 12:02:20|180.66|178.26|181.01|178.61|181.01|178.61|180.66|178.26|0
1649678550000|2022-04-11 12:02:30|181.27|178.87|181.01|178.61|181.36|178.96|181.01|178.61|0
1649678560000|2022-04-11 12:02:40|181.1|178.7|181.01|178.61|181.1|178.7|181.01|178.61|0
1649678570000|2022-04-11 12:02:50|180.83|178.43|180.75|178.35|180.83|178.43|180.75|178.35|0
1649678580000|2022-04-11 12:03:00|180.66|178.26|180.48|178.08|180.66|178.26|180.48|178.08|0
1649678590000|2022-04-11 12:03:10|180.66|178.26|180.48|178.08|180.66|178.26|180.48|178.08|0
1649678600000|2022-04-11 12:03:20|180.53|178.13|180.48|178.08|180.53|178.13|180.44|178.04|0
1649678610000|2022-04-11 12:03:30|180.4|178|180.4|178|180.44|178.04|180.4|178|0
1649678620000|2022-04-11 12:03:40|180.48|178.08|180.57|178.17|180.57|178.17|180.48|178.08|0
1649678630000|2022-04-11 12:03:50|180.66|178.26|180.7|178.3|180.75|178.35|180.66|178.26|0
1649678640000|2022-04-11 12:04:00|180.66|178.26|180.75|178.35|180.75|178.35|180.66|178.26|0
1649678650000|2022-04-11 12:04:10|180.7|178.3|180.7|178.3|180.7|178.3|180.66|178.26|0
1649678660000|2022-04-11 12:04:20|180.66|178.26|180.53|178.13|180.66|178.26|180.53|178.13|0
1649678670000|2022-04-11 12:04:30|180.57|178.17|180.53|178.13|180.57|178.17|180.53|178.13|0
1649678680000|2022-04-11 12:04:40|180.48|178.08|180.44|178.04|180.48|178.08|180.44|178.04|0
1649678690000|2022-04-11 12:04:50|180.48|178.08|180.57|178.17|180.57|178.17|180.39|177.99|0
1649678700000|2022-04-11 12:05:00|180.66|178.26|180.57|178.17|180.66|178.26|180.57|178.17|0
1649678710000|2022-04-11 12:05:10|180.74|178.34|180.92|178.52|180.92|178.52|180.74|178.34|0
1649678720000|2022-04-11 12:05:20|180.83|178.43|180.83|178.43|180.83|178.43|180.83|178.43|0
1649678730000|2022-04-11 12:05:30|180.92|178.52|180.92|178.52|180.92|178.52|180.83|178.43|0
1649678740000|2022-04-11 12:05:40|181.01|178.61|181.09|178.69|181.09|178.69|181.01|178.61|0
1649678750000|2022-04-11 12:05:50|181.01|178.61|181.18|178.78|181.18|178.78|181.01|178.61|0
1649678760000|2022-04-11 12:06:00|181.27|178.87|181.27|178.87|181.27|178.87|181.27|178.87|0
1649678770000|2022-04-11 12:06:10|181.09|178.69|181.09|178.69|181.18|178.78|181.09|178.69|0
1649678780000|2022-04-11 12:06:20|181.27|178.87|181.32|178.92|181.36|178.96|181.27|178.87|0
1649678790000|2022-04-11 12:06:30|181.36|178.96|181.32|178.92|181.36|178.96|181.27|178.87|0
1649678800000|2022-04-11 12:06:40|181.27|178.87|181.32|178.92|181.32|178.92|181.18|178.78|0
1649678810000|2022-04-11 12:06:50|181.36|178.96|181.45|179.05|181.53|179.13|181.36|178.96|0
1649678820000|2022-04-11 12:07:00|181.53|179.13|181.53|179.13|181.53|179.13|181.45|179.05|0
1649678830000|2022-04-11 12:07:10|181.45|179.05|181.53|179.13|181.53|179.13|181.45|179.05|0
1649678840000|2022-04-11 12:07:20|181.49|179.09|181.36|178.96|181.49|179.09|181.36|178.96|0
1649678850000|2022-04-11 12:07:30|181.31|178.91|181.36|178.96|181.36|178.96|181.27|178.87|0
1649678860000|2022-04-11 12:07:40|181.44|179.04|181.36|178.96|181.44|179.04|181.36|178.96|0
1649678870000|2022-04-11 12:07:50|181.27|178.87|181.36|178.96|181.36|178.96|181.23|178.83|0
1649678880000|2022-04-11 12:08:00|181.27|178.87|181.27|178.87|181.27|178.87|181.27|178.87|0
1649678890000|2022-04-11 12:08:10|181.31|178.91|181.18|178.78|181.36|178.96|181.18|178.78|0
1649678900000|2022-04-11 12:08:20|181.09|178.69|181.09|178.69|181.18|178.78|181.09|178.69|0
1649678910000|2022-04-11 12:08:30|181.18|178.78|181.44|179.04|181.44|179.04|181.18|178.78|0
1649678920000|2022-04-11 12:08:40|181.36|178.96|181.53|179.13|181.53|179.13|181.36|178.96|0
1649678930000|2022-04-11 12:08:50|181.44|179.04|181.36|178.96|181.44|179.04|181.36|178.96|0
1649678940000|2022-04-11 12:09:00|181.49|179.09|182.5|180.1|182.5|180.1|181.49|179.09|0
1649678950000|2022-04-11 12:09:10|182.41|180.01|182.24|179.84|182.41|180.01|182.24|179.84|0
1649678960000|2022-04-11 12:09:20|182.28|179.88|182.15|179.75|182.41|180.01|182.15|179.75|0
1649678970000|2022-04-11 12:09:30|182.06|179.66|182.02|179.62|182.06|179.66|182.02|179.62|0
1649678980000|2022-04-11 12:09:40|182.15|179.75|182.06|179.66|182.15|179.75|181.97|179.57|0
1649678990000|2022-04-11 12:09:50|182.15|179.75|182.19|179.79|182.24|179.84|182.15|179.75|0
1649679000000|2022-04-11 12:10:00|182.32|179.92|182.24|179.84|182.32|179.92|182.24|179.84|0
1649679010000|2022-04-11 12:10:10|182.15|179.75|182.23|179.83|182.23|179.83|182.15|179.75|0
1649679020000|2022-04-11 12:10:20|182.41|180.01|182.5|180.1|182.5|180.1|182.41|180.01|0
1649679030000|2022-04-11 12:10:30|183.03|180.63|182.85|180.45|183.03|180.63|182.85|180.45|0
1649679040000|2022-04-11 12:10:40|182.94|180.54|182.85|180.45|182.99|180.59|182.85|180.45|0
1649679050000|2022-04-11 12:10:50|182.76|180.36|182.85|180.45|182.85|180.45|182.76|180.36|0
1649679060000|2022-04-11 12:11:00|182.76|180.36|182.85|180.45|182.85|180.45|182.76|180.36|0
1649679070000|2022-04-11 12:11:10|182.59|180.19|183.12|180.72|183.21|180.81|182.59|180.19|0
1649679080000|2022-04-11 12:11:20|183.03|180.63|183.03|180.63|183.12|180.72|183.03|180.63|0
1649679090000|2022-04-11 12:11:30|183.12|180.72|182.94|180.54|183.12|180.72|182.94|180.54|0
1649679100000|2022-04-11 12:11:40|182.85|180.45|182.85|180.45|182.85|180.45|182.85|180.45|0
1649679110000|2022-04-11 12:11:50|182.76|180.36|182.68|180.28|182.76|180.36|182.68|180.28|0
1649679120000|2022-04-11 12:12:00|182.76|180.36|182.67|180.27|182.76|180.36|182.67|180.27|0
1649679130000|2022-04-11 12:12:10|182.76|180.36|182.67|180.27|182.85|180.45|182.67|180.27|0
1649679140000|2022-04-11 12:12:20|182.59|180.19|182.41|180.01|182.59|180.19|182.41|180.01|0
1649679150000|2022-04-11 12:12:30|182.32|179.92|182.32|179.92|182.32|179.92|182.32|179.92|0
1649679160000|2022-04-11 12:12:40|182.23|179.83|182.32|179.92|182.32|179.92|182.23|179.83|0
1649679170000|2022-04-11 12:12:50|182.15|179.75|182.23|179.83|182.23|179.83|182.15|179.75|0
1649679180000|2022-04-11 12:13:00|182.32|179.92|182.32|179.92|182.32|179.92|182.23|179.83|0
1649679190000|2022-04-11 12:13:10|182.23|179.83|182.1|179.7|182.23|179.83|182.1|179.7|0
1649679200000|2022-04-11 12:13:20|182.15|179.75|182.06|179.66|182.15|179.75|182.06|179.66|0
1649679210000|2022-04-11 12:13:30|181.97|179.57|182.06|179.66|182.06|179.66|181.97|179.57|0
1649679230000|2022-04-11 12:13:50|182.1|179.7|182.23|179.83|182.23|179.83|182.1|179.7|0
1649679240000|2022-04-11 12:14:00|182.14|179.74|182.41|180.01|182.41|180.01|182.14|179.74|0
1649679250000|2022-04-11 12:14:10|182.32|179.92|182.14|179.74|182.32|179.92|182.14|179.74|0
1649679270000|2022-04-11 12:14:30|182.06|179.66|182.14|179.74|182.14|179.74|182.06|179.66|0
1649679280000|2022-04-11 12:14:40|181.97|179.57|181.88|179.48|181.97|179.57|181.88|179.48|0
1649679290000|2022-04-11 12:14:50|181.97|179.57|181.97|179.57|182.06|179.66|181.97|179.57|0
1649679300000|2022-04-11 12:15:00|182.06|179.66|182.14|179.74|182.23|179.83|182.06|179.66|0
1649679310000|2022-04-11 12:15:10|182.06|179.66|182.06|179.66|182.14|179.74|182.06|179.66|0
1649679320000|2022-04-11 12:15:20|181.97|179.57|181.97|179.57|181.97|179.57|181.97|179.57|0
1649679330000|2022-04-11 12:15:30|182.06|179.66|181.84|179.44|182.06|179.66|181.84|179.44|0
1649679340000|2022-04-11 12:15:40|181.75|179.35|181.7|179.3|181.75|179.35|181.62|179.22|0
1649679350000|2022-04-11 12:15:50|181.75|179.35|181.79|179.39|181.79|179.39|181.75|179.35|0
1649679360000|2022-04-11 12:16:00|181.7|179.3|181.7|179.3|181.7|179.3|181.7|179.3|0
1649679370000|2022-04-11 12:16:10|181.75|179.35|181.79|179.39|181.79|179.39|181.75|179.35|0
1649679380000|2022-04-11 12:16:20|181.7|179.3|181.88|179.48|181.88|179.48|181.7|179.3|0
1649679390000|2022-04-11 12:16:30|181.84|179.44|181.88|179.48|181.88|179.48|181.84|179.44|0
1649679400000|2022-04-11 12:16:40|181.97|179.57|181.97|179.57|181.97|179.57|181.97|179.57|0
1649679420000|2022-04-11 12:17:00|181.88|179.48|181.88|179.48|181.88|179.48|181.84|179.44|0
1649679430000|2022-04-11 12:17:10|181.79|179.39|181.84|179.44|181.84|179.44|181.79|179.39|0
1649679440000|2022-04-11 12:17:20|181.88|179.48|181.97|179.57|181.97|179.57|181.88|179.48|0
1649679450000|2022-04-11 12:17:30|181.92|179.52|181.97|179.57|181.97|179.57|181.92|179.52|0
1649679460000|2022-04-11 12:17:40|181.88|179.48|181.97|179.57|181.97|179.57|181.88|179.48|0
1649679470000|2022-04-11 12:17:50|181.88|179.48|181.97|179.57|181.97|179.57|181.88|179.48|0
1649679480000|2022-04-11 12:18:00|182.14|179.74|182.05|179.65|182.14|179.74|182.05|179.65|0
1649679490000|2022-04-11 12:18:10|182.14|179.74|182.05|179.65|182.14|179.74|182.05|179.65|0
1649679500000|2022-04-11 12:18:20|182.14|179.74|182.01|179.61|182.14|179.74|182.01|179.61|0
1649679510000|2022-04-11 12:18:30|182.05|179.65|182.05|179.65|182.05|179.65|182.05|179.65|0
1649679520000|2022-04-11 12:18:40|181.97|179.57|182.14|179.74|182.14|179.74|181.97|179.57|0
1649679530000|2022-04-11 12:18:50|182.41|180.01|182.36|179.96|182.41|180.01|182.32|179.92|0
1649679540000|2022-04-11 12:19:00|182.41|180.01|182.67|180.27|182.67|180.27|182.41|180.01|0
1649679550000|2022-04-11 12:19:10|182.58|180.18|182.58|180.18|182.63|180.23|182.49|180.09|0
1649679560000|2022-04-11 12:19:20|182.49|180.09|182.05|179.65|182.49|180.09|182.05|179.65|0
1649679570000|2022-04-11 12:19:30|181.97|179.57|181.97|179.57|181.97|179.57|181.97|179.57|0
1649679580000|2022-04-11 12:19:40|182.05|179.65|182.1|179.7|182.14|179.74|182.05|179.65|0
1649679590000|2022-04-11 12:19:50|182.14|179.74|182.23|179.83|182.23|179.83|182.14|179.74|0
1649679600000|2022-04-11 12:20:00|182.14|179.74|181.97|179.57|182.14|179.74|181.97|179.57|0
1649679610000|2022-04-11 12:20:10|182.05|179.65|181.97|179.57|182.05|179.65|181.97|179.57|0
1649679620000|2022-04-11 12:20:20|182.05|179.65|182.14|179.74|182.19|179.79|182.05|179.65|0
1649679630000|2022-04-11 12:20:30|182.1|179.7|182.14|179.74|182.14|179.74|182.05|179.65|0
1649679640000|2022-04-11 12:20:40|182.05|179.65|182.1|179.7|182.14|179.74|182.05|179.65|0
1649679650000|2022-04-11 12:20:50|182.14|179.74|182.23|179.83|182.23|179.83|182.14|179.74|0
1649679660000|2022-04-11 12:21:00|182.14|179.74|182.14|179.74|182.19|179.79|182.14|179.74|0
1649679670000|2022-04-11 12:21:10|182.05|179.65|181.96|179.56|182.05|179.65|181.96|179.56|0
1649679680000|2022-04-11 12:21:20|181.92|179.52|181.96|179.56|181.96|179.56|181.88|179.48|0
1649679690000|2022-04-11 12:21:30|181.88|179.48|181.96|179.56|182.05|179.65|181.88|179.48|0
1649679700000|2022-04-11 12:21:40|182.05|179.65|181.96|179.56|182.05|179.65|181.88|179.48|0
1649679710000|2022-04-11 12:21:50|181.88|179.48|182.14|179.74|182.14|179.74|181.88|179.48|0
1649679720000|2022-04-11 12:22:00|182.23|179.83|182.23|179.83|182.23|179.83|182.23|179.83|0
1649679730000|2022-04-11 12:22:10|182.76|180.36|182.76|180.36|182.76|180.36|182.72|180.32|0
1649679740000|2022-04-11 12:22:20|182.85|180.45|182.93|180.53|182.93|180.53|182.85|180.45|0
1649679750000|2022-04-11 12:22:30|182.76|180.36|182.76|180.36|182.85|180.45|182.76|180.36|0
1649679760000|2022-04-11 12:22:40|182.67|180.27|182.76|180.36|182.76|180.36|182.67|180.27|0
1649679770000|2022-04-11 12:22:50|182.67|180.27|182.76|180.36|182.76|180.36|182.67|180.27|0
1649679780000|2022-04-11 12:23:00|182.85|180.45|182.76|180.36|182.85|180.45|182.76|180.36|0
1649679790000|2022-04-11 12:23:10|182.67|180.27|182.67|180.27|182.67|180.27|182.67|180.27|0
1649679800000|2022-04-11 12:23:20|182.8|180.4|182.76|180.36|182.8|180.4|182.76|180.36|0
1649679810000|2022-04-11 12:23:30|182.67|180.27|182.67|180.27|182.76|180.36|182.67|180.27|0
1649679820000|2022-04-11 12:23:40|182.76|180.36|182.76|180.36|182.76|180.36|182.76|180.36|0
1649679830000|2022-04-11 12:23:50|182.84|180.44|182.84|180.44|182.84|180.44|182.84|180.44|0
1649679840000|2022-04-11 12:24:00|183.11|180.71|183.64|181.24|183.73|181.33|183.11|180.71|0
1649679850000|2022-04-11 12:24:10|183.55|181.15|183.38|180.98|183.55|181.15|183.38|180.98|0
1649679860000|2022-04-11 12:24:20|183.29|180.89|183.42|181.02|183.55|181.15|183.29|180.89|0
1649679870000|2022-04-11 12:24:30|183.33|180.93|183.29|180.89|183.33|180.93|183.24|180.84|0
1649679880000|2022-04-11 12:24:40|183.46|181.06|183.51|181.11|183.55|181.15|183.46|181.06|0
1649679890000|2022-04-11 12:24:50|183.64|181.24|183.46|181.06|183.64|181.24|183.46|181.06|0
1649679900000|2022-04-11 12:25:00|183.51|181.11|183.55|181.15|183.55|181.15|183.51|181.11|0
1649679910000|2022-04-11 12:25:10|183.37|180.97|183.29|180.89|183.37|180.97|183.29|180.89|0
1649679920000|2022-04-11 12:25:20|183.24|180.84|183.29|180.89|183.29|180.89|183.2|180.8|0
1649679930000|2022-04-11 12:25:30|183.37|180.97|183.29|180.89|183.37|180.97|183.29|180.89|0
1649679940000|2022-04-11 12:25:40|183.33|180.93|183.37|180.97|183.46|181.06|183.33|180.93|0
1649679950000|2022-04-11 12:25:50|183.42|181.02|183.46|181.06|183.55|181.15|183.37|180.97|0
1649679960000|2022-04-11 12:26:00|183.29|180.89|183.2|180.8|183.29|180.89|183.2|180.8|0
1649679970000|2022-04-11 12:26:10|183.11|180.71|183.02|180.62|183.11|180.71|183.02|180.62|0
1649679980000|2022-04-11 12:26:20|182.93|180.53|182.84|180.44|182.93|180.53|182.84|180.44|0
1649679990000|2022-04-11 12:26:30|182.76|180.36|182.76|180.36|182.76|180.36|182.67|180.27|0
1649680000000|2022-04-11 12:26:40|182.84|180.44|182.8|180.4|182.84|180.44|182.8|180.4|0
1649680010000|2022-04-11 12:26:50|182.75|180.35|182.84|180.44|182.84|180.44|182.67|180.27|0
1649680020000|2022-04-11 12:27:00|182.75|180.35|182.75|180.35|182.84|180.44|182.75|180.35|0
1649680030000|2022-04-11 12:27:10|182.71|180.31|182.75|180.35|182.75|180.35|182.67|180.27|0
1649680040000|2022-04-11 12:27:20|182.71|180.31|182.75|180.35|182.75|180.35|182.67|180.27|0
1649680050000|2022-04-11 12:27:30|182.8|180.4|182.84|180.44|182.84|180.44|182.67|180.27|0
1649680060000|2022-04-11 12:27:40|182.93|180.53|183.02|180.62|183.02|180.62|182.93|180.53|0
1649680070000|2022-04-11 12:27:50|183.07|180.67|182.93|180.53|183.07|180.67|182.93|180.53|0
1649680080000|2022-04-11 12:28:00|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1649680090000|2022-04-11 12:28:10|183.02|180.62|183.07|180.67|183.11|180.71|183.02|180.62|0
1649680100000|2022-04-11 12:28:20|183.02|180.62|183.02|180.62|183.11|180.71|183.02|180.62|0
1649680110000|2022-04-11 12:28:30|183.11|180.71|183.02|180.62|183.11|180.71|183.02|180.62|0
1649680120000|2022-04-11 12:28:40|182.93|180.53|182.93|180.53|182.93|180.53|182.93|180.53|0
1649680130000|2022-04-11 12:28:50|182.84|180.44|182.8|180.4|182.84|180.44|182.75|180.35|0
1649680140000|2022-04-11 12:29:00|182.84|180.44|182.84|180.44|182.93|180.53|182.84|180.44|0
1649680150000|2022-04-11 12:29:10|182.93|180.53|182.93|180.53|182.93|180.53|182.93|180.53|0
1649680170000|2022-04-11 12:29:30|182.84|180.44|182.84|180.44|182.93|180.53|182.84|180.44|0
1649680180000|2022-04-11 12:29:40|182.93|180.53|183.2|180.8|183.28|180.88|182.93|180.53|0
1649680190000|2022-04-11 12:29:50|183.24|180.84|183.24|180.84|183.28|180.88|183.2|180.8|0
1649680200000|2022-04-11 12:30:00|183.2|180.8|182.89|180.49|183.2|180.8|182.84|180.44|0
1649680210000|2022-04-11 12:30:10|183.11|180.71|183.55|181.15|183.55|181.15|183.11|180.71|0
1649680220000|2022-04-11 12:30:20|183.46|181.06|183.46|181.06|183.46|181.06|183.46|181.06|0
1649680230000|2022-04-11 12:30:30|183.55|181.15|183.46|181.06|183.55|181.15|183.46|181.06|0
1649680240000|2022-04-11 12:30:40|183.28|180.88|183.11|180.71|183.28|180.88|183.11|180.71|0
1649680250000|2022-04-11 12:30:50|183.02|180.62|183.02|180.62|183.02|180.62|182.93|180.53|0
1649680260000|2022-04-11 12:31:00|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1649680270000|2022-04-11 12:31:10|182.93|180.53|182.93|180.53|182.93|180.53|182.75|180.35|0
1649680280000|2022-04-11 12:31:20|182.89|180.49|182.75|180.35|182.89|180.49|182.75|180.35|0
1649680290000|2022-04-11 12:31:30|182.71|180.31|182.75|180.35|182.75|180.35|182.71|180.31|0
1649680300000|2022-04-11 12:31:40|182.66|180.26|182.71|180.31|182.71|180.31|182.66|180.26|0
1649680310000|2022-04-11 12:31:50|182.75|180.35|183.02|180.62|183.02|180.62|182.71|180.31|0
1649680320000|2022-04-11 12:32:00|182.93|180.53|182.84|180.44|182.93|180.53|182.84|180.44|0
1649680330000|2022-04-11 12:32:10|182.8|180.4|182.93|180.53|182.93|180.53|182.8|180.4|0
1649680340000|2022-04-11 12:32:20|182.84|180.44|182.84|180.44|182.89|180.49|182.84|180.44|0
1649680350000|2022-04-11 12:32:30|182.8|180.4|182.75|180.35|182.8|180.4|182.75|180.35|0
1649680360000|2022-04-11 12:32:40|182.66|180.26|182.75|180.35|182.75|180.35|182.66|180.26|0
1649680370000|2022-04-11 12:32:50|182.57|180.17|182.75|180.35|182.75|180.35|182.57|180.17|0
1649680380000|2022-04-11 12:33:00|182.71|180.31|182.75|180.35|182.75|180.35|182.66|180.26|0
1649680390000|2022-04-11 12:33:10|182.8|180.4|182.84|180.44|182.84|180.44|182.8|180.4|0
1649680400000|2022-04-11 12:33:20|182.75|180.35|182.84|180.44|182.84|180.44|182.75|180.35|0
1649680410000|2022-04-11 12:33:30|182.93|180.53|182.75|180.35|182.93|180.53|182.75|180.35|0
1649680420000|2022-04-11 12:33:40|182.84|180.44|182.66|180.26|182.84|180.44|182.66|180.26|0
1649680430000|2022-04-11 12:33:50|182.62|180.22|182.53|180.13|182.62|180.22|182.53|180.13|0
1649680440000|2022-04-11 12:34:00|182.49|180.09|182.4|180|182.49|180.09|182.31|179.91|0
1649680450000|2022-04-11 12:34:10|182.31|179.91|182.49|180.09|182.49|180.09|182.31|179.91|0
1649680460000|2022-04-11 12:34:20|182.4|180|182.4|180|182.49|180.09|182.4|180|0
1649680470000|2022-04-11 12:34:30|182.31|179.91|182.49|180.09|182.49|180.09|182.31|179.91|0
1649680480000|2022-04-11 12:34:40|182.57|180.17|182.75|180.35|182.75|180.35|182.57|180.17|0
1649680490000|2022-04-11 12:34:50|182.84|180.44|182.84|180.44|182.84|180.44|182.84|180.44|0
1649680500000|2022-04-11 12:35:00|182.93|180.53|182.84|180.44|182.93|180.53|182.84|180.44|0
1649680510000|2022-04-11 12:35:10|182.71|180.31|182.62|180.22|182.71|180.31|182.62|180.22|0
1649680520000|2022-04-11 12:35:20|182.49|180.09|182.4|180|182.49|180.09|182.4|180|0
1649680530000|2022-04-11 12:35:30|182.49|180.09|182.4|180|182.49|180.09|182.4|180|0
1649680540000|2022-04-11 12:35:40|182.35|179.95|182.35|179.95|182.35|179.95|182.31|179.91|0
1649680550000|2022-04-11 12:35:50|182.31|179.91|182.4|180|182.4|180|182.31|179.91|0
1649680560000|2022-04-11 12:36:00|182.31|179.91|182.31|179.91|182.31|179.91|182.31|179.91|0
1649680570000|2022-04-11 12:36:10|182.4|180|182.4|180|182.4|180|182.4|180|0
1649680590000|2022-04-11 12:36:30|182.57|180.17|182.53|180.13|182.57|180.17|182.53|180.13|0
1649680600000|2022-04-11 12:36:40|182.48|180.08|182.53|180.13|182.53|180.13|182.48|180.08|0
1649680610000|2022-04-11 12:36:50|182.57|180.17|182.66|180.26|182.66|180.26|182.57|180.17|0
1649680620000|2022-04-11 12:37:00|182.57|180.17|182.84|180.44|182.84|180.44|182.57|180.17|0
1649680630000|2022-04-11 12:37:10|183.01|180.61|182.93|180.53|183.01|180.61|182.93|180.53|0
1649680640000|2022-04-11 12:37:20|182.84|180.44|182.93|180.53|183.01|180.61|182.84|180.44|0
1649680650000|2022-04-11 12:37:30|183.1|180.7|183.1|180.7|183.19|180.79|183.1|180.7|0
1649680660000|2022-04-11 12:37:40|183.06|180.66|183.06|180.66|183.06|180.66|183.06|180.66|0
1649680670000|2022-04-11 12:37:50|183.1|180.7|183.19|180.79|183.19|180.79|183.1|180.7|0
1649680680000|2022-04-11 12:38:00|183.28|180.88|183.19|180.79|183.28|180.88|183.19|180.79|0
1649680690000|2022-04-11 12:38:10|183.1|180.7|183.1|180.7|183.1|180.7|183.1|180.7|0
1649680700000|2022-04-11 12:38:20|183.19|180.79|183.1|180.7|183.19|180.79|183.1|180.7|0
1649680710000|2022-04-11 12:38:30|183.01|180.61|183.1|180.7|183.1|180.7|183.01|180.61|0
1649680730000|2022-04-11 12:38:50|183.01|180.61|183.01|180.61|183.1|180.7|183.01|180.61|0
1649680740000|2022-04-11 12:39:00|183.19|180.79|183.01|180.61|183.19|180.79|183.01|180.61|0
1649680750000|2022-04-11 12:39:10|183.1|180.7|183.1|180.7|183.1|180.7|183.1|180.7|0
1649680760000|2022-04-11 12:39:20|183.01|180.61|183.28|180.88|183.28|180.88|183.01|180.61|0
1649680770000|2022-04-11 12:39:30|183.19|180.79|183.15|180.75|183.19|180.79|183.15|180.75|0
1649680780000|2022-04-11 12:39:40|183.19|180.79|183.37|180.97|183.37|180.97|183.19|180.79|0
1649680790000|2022-04-11 12:39:50|183.28|180.88|183.37|180.97|183.37|180.97|183.28|180.88|0
1649680800000|2022-04-11 12:40:00|183.24|180.84|183.28|180.88|183.28|180.88|183.24|180.84|0
1649680810000|2022-04-11 12:40:10|183.19|180.79|183.45|181.05|183.45|181.05|183.19|180.79|0
1649680820000|2022-04-11 12:40:20|183.37|180.97|183.63|181.23|183.63|181.23|183.37|180.97|0
1649680830000|2022-04-11 12:40:30|183.54|181.14|183.63|181.23|183.63|181.23|183.54|181.14|0
1649680840000|2022-04-11 12:40:40|183.54|181.14|183.45|181.05|183.54|181.14|183.37|180.97|0
1649680850000|2022-04-11 12:40:50|183.28|180.88|183.06|180.66|183.28|180.88|182.92|180.52|0
1649680860000|2022-04-11 12:41:00|183.01|180.61|182.84|180.44|183.01|180.61|182.84|180.44|0
1649680870000|2022-04-11 12:41:10|182.75|180.35|182.92|180.52|182.92|180.52|182.75|180.35|0
1649680880000|2022-04-11 12:41:20|182.88|180.48|182.75|180.35|182.88|180.48|182.75|180.35|0
1649680890000|2022-04-11 12:41:30|182.66|180.26|182.83|180.43|182.83|180.43|182.66|180.26|0
1649680900000|2022-04-11 12:41:40|182.79|180.39|182.83|180.43|182.83|180.43|182.75|180.35|0
1649680910000|2022-04-11 12:41:50|182.75|180.35|182.66|180.26|182.75|180.35|182.66|180.26|0
1649680920000|2022-04-11 12:42:00|182.75|180.35|182.66|180.26|182.75|180.35|182.66|180.26|0
1649680930000|2022-04-11 12:42:10|182.7|180.3|182.75|180.35|182.75|180.35|182.66|180.26|0
1649680940000|2022-04-11 12:42:20|182.79|180.39|182.83|180.43|182.83|180.43|182.79|180.39|0
1649680950000|2022-04-11 12:42:30|182.75|180.35|182.88|180.48|182.88|180.48|182.75|180.35|0
1649680960000|2022-04-11 12:42:40|182.92|180.52|182.75|180.35|182.92|180.52|182.75|180.35|0
1649680970000|2022-04-11 12:42:50|182.83|180.43|182.75|180.35|182.83|180.43|182.75|180.35|0
1649680980000|2022-04-11 12:43:00|182.83|180.43|182.83|180.43|182.83|180.43|182.83|180.43|0
1649681000000|2022-04-11 12:43:20|182.92|180.52|182.83|180.43|182.92|180.52|182.83|180.43|0
1649681010000|2022-04-11 12:43:30|182.88|180.48|182.75|180.35|182.88|180.48|182.75|180.35|0
1649681020000|2022-04-11 12:43:40|182.79|180.39|182.75|180.35|182.83|180.43|182.75|180.35|0
1649681030000|2022-04-11 12:43:50|182.83|180.43|182.83|180.43|182.83|180.43|182.83|180.43|0
1649681040000|2022-04-11 12:44:00|182.75|180.35|182.66|180.26|182.75|180.35|182.66|180.26|0
1649681050000|2022-04-11 12:44:10|182.79|180.39|182.83|180.43|182.83|180.43|182.75|180.35|0
1649681060000|2022-04-11 12:44:20|182.79|180.39|182.57|180.17|182.79|180.39|182.57|180.17|0
1649681070000|2022-04-11 12:44:30|182.66|180.26|182.74|180.34|182.74|180.34|182.61|180.21|0
1649681080000|2022-04-11 12:44:40|182.66|180.26|182.66|180.26|182.66|180.26|182.66|180.26|0
1649681090000|2022-04-11 12:44:50|182.39|179.99|182.39|179.99|182.44|180.04|182.39|179.99|0
1649681100000|2022-04-11 12:45:00|182.22|179.82|181.95|179.55|182.22|179.82|181.95|179.55|0
1649681110000|2022-04-11 12:45:10|182.04|179.64|181.86|179.46|182.04|179.64|181.86|179.46|0
1649681120000|2022-04-11 12:45:20|182.04|179.64|182.13|179.73|182.13|179.73|182.04|179.64|0
1649681130000|2022-04-11 12:45:30|182.04|179.64|182.13|179.73|182.13|179.73|181.95|179.55|0
1649681140000|2022-04-11 12:45:40|182.04|179.64|182.13|179.73|182.13|179.73|182.04|179.64|0
1649681150000|2022-04-11 12:45:50|182.21|179.81|182.21|179.81|182.21|179.81|182.21|179.81|0
1649681160000|2022-04-11 12:46:00|182.13|179.73|182.04|179.64|182.13|179.73|181.95|179.55|0
1649681170000|2022-04-11 12:46:10|181.95|179.55|181.95|179.55|181.95|179.55|181.95|179.55|0
1649681180000|2022-04-11 12:46:20|181.77|179.37|181.86|179.46|181.86|179.46|181.77|179.37|0
1649681200000|2022-04-11 12:46:40|181.77|179.37|181.77|179.37|181.77|179.37|181.77|179.37|0
1649681210000|2022-04-11 12:46:50|181.69|179.29|181.77|179.37|181.91|179.51|181.69|179.29|0
1649681220000|2022-04-11 12:47:00|181.86|179.46|181.86|179.46|181.95|179.55|181.86|179.46|0
1649681230000|2022-04-11 12:47:10|181.77|179.37|181.6|179.2|181.86|179.46|181.6|179.2|0
1649681240000|2022-04-11 12:47:20|181.95|179.55|181.77|179.37|181.95|179.55|181.77|179.37|0
1649681250000|2022-04-11 12:47:30|181.82|179.42|181.77|179.37|181.95|179.55|181.77|179.37|0
1649681260000|2022-04-11 12:47:40|181.86|179.46|181.86|179.46|181.95|179.55|181.86|179.46|0
1649681270000|2022-04-11 12:47:50|181.82|179.42|181.86|179.46|181.95|179.55|181.82|179.42|0
1649681280000|2022-04-11 12:48:00|181.95|179.55|181.86|179.46|181.95|179.55|181.86|179.46|0
1649681290000|2022-04-11 12:48:10|181.77|179.37|181.69|179.29|181.77|179.37|181.69|179.29|0
1649681300000|2022-04-11 12:48:20|181.77|179.37|181.77|179.37|181.77|179.37|181.77|179.37|0
1649681310000|2022-04-11 12:48:30|181.69|179.29|181.69|179.29|181.69|179.29|181.69|179.29|0
1649681320000|2022-04-11 12:48:40|181.77|179.37|181.51|179.11|181.77|179.37|181.51|179.11|0
1649681330000|2022-04-11 12:48:50|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649681340000|2022-04-11 12:49:00|181.68|179.28|181.51|179.11|181.68|179.28|181.42|179.02|0
1649681350000|2022-04-11 12:49:10|181.42|179.02|181.51|179.11|181.51|179.11|181.42|179.02|0
1649681360000|2022-04-11 12:49:20|181.42|179.02|181.33|178.93|181.42|179.02|181.33|178.93|0
1649681370000|2022-04-11 12:49:30|181.25|178.85|181.16|178.76|181.33|178.93|181.16|178.76|0
1649681380000|2022-04-11 12:49:40|181.2|178.8|181.33|178.93|181.42|179.02|181.2|178.8|0
1649681390000|2022-04-11 12:49:50|181.42|179.02|181.42|179.02|181.42|179.02|181.38|178.98|0
1649681400000|2022-04-11 12:50:00|181.51|179.11|181.33|178.93|181.51|179.11|181.33|178.93|0
1649681410000|2022-04-11 12:50:10|181.42|179.02|181.51|179.11|181.51|179.11|181.42|179.02|0
1649681420000|2022-04-11 12:50:20|181.42|179.02|181.51|179.11|181.51|179.11|181.42|179.02|0
1649681430000|2022-04-11 12:50:30|181.24|178.84|181.42|179.02|181.42|179.02|181.24|178.84|0
1649681440000|2022-04-11 12:50:40|181.33|178.93|181.42|179.02|181.42|179.02|181.33|178.93|0
1649681450000|2022-04-11 12:50:50|181.51|179.11|181.51|179.11|181.51|179.11|181.51|179.11|0
1649681460000|2022-04-11 12:51:00|181.42|179.02|181.55|179.15|181.55|179.15|181.42|179.02|0
1649681470000|2022-04-11 12:51:10|181.51|179.11|181.51|179.11|181.51|179.11|181.51|179.11|0
1649681480000|2022-04-11 12:51:20|181.42|179.02|181.42|179.02|181.42|179.02|181.33|178.93|0
1649681490000|2022-04-11 12:51:30|181.33|178.93|181.24|178.84|181.33|178.93|181.24|178.84|0
1649681510000|2022-04-11 12:51:50|181.16|178.76|181.24|178.84|181.24|178.84|181.16|178.76|0
1649681530000|2022-04-11 12:52:10|181.33|178.93|181.42|179.02|181.42|179.02|181.33|178.93|0
1649681550000|2022-04-11 12:52:30|181.51|179.11|181.59|179.19|181.59|179.19|181.51|179.11|0
1649681560000|2022-04-11 12:52:40|181.51|179.11|181.51|179.11|181.59|179.19|181.51|179.11|0
1649681570000|2022-04-11 12:52:50|181.55|179.15|181.33|178.93|181.59|179.19|181.33|178.93|0
1649681580000|2022-04-11 12:53:00|181.42|179.02|181.42|179.02|181.42|179.02|181.42|179.02|0
1649681590000|2022-04-11 12:53:10|181.51|179.11|181.51|179.11|181.51|179.11|181.51|179.11|0
1649681600000|2022-04-11 12:53:20|181.59|179.19|181.59|179.19|181.59|179.19|181.59|179.19|0
1649681610000|2022-04-11 12:53:30|180.51|178.11|180.42|178.02|180.51|178.11|180.42|178.02|0
1649681620000|2022-04-11 12:53:40|180.33|177.93|179.17|176.77|180.42|178.02|179.17|176.77|0
1649681630000|2022-04-11 12:53:50|179.25|176.85|179.34|176.94|179.34|176.94|179.25|176.85|0
1649681650000|2022-04-11 12:54:10|179.43|177.03|180.34|177.94|180.34|177.94|179.25|176.85|0
1649681660000|2022-04-11 12:54:20|180.43|178.03|181.52|179.12|181.6|179.2|180.43|178.03|0
1649681670000|2022-04-11 12:54:30|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649681680000|2022-04-11 12:54:40|181.52|179.12|181.6|179.2|181.6|179.2|181.52|179.12|0
1649681690000|2022-04-11 12:54:50|181.43|179.03|181.52|179.12|181.52|179.12|181.43|179.03|0
1649681700000|2022-04-11 12:55:00|181.6|179.2|181.34|178.94|181.6|179.2|181.34|178.94|0
1649681710000|2022-04-11 12:55:10|181.16|178.76|181.34|178.94|181.34|178.94|181.16|178.76|0
1649681720000|2022-04-11 12:55:20|181.21|178.81|181.34|178.94|181.34|178.94|181.21|178.81|0
1649681730000|2022-04-11 12:55:30|181.25|178.85|181.34|178.94|181.34|178.94|181.25|178.85|0
1649681740000|2022-04-11 12:55:40|181.43|179.03|181.43|179.03|181.47|179.07|181.43|179.03|0
1649681750000|2022-04-11 12:55:50|181.52|179.12|181.6|179.2|181.6|179.2|181.52|179.12|0
1649681760000|2022-04-11 12:56:00|181.56|179.16|181.52|179.12|181.56|179.16|181.52|179.12|0
1649681770000|2022-04-11 12:56:10|181.43|179.03|181.43|179.03|181.43|179.03|181.43|179.03|0
1649681780000|2022-04-11 12:56:20|181.6|179.2|181.52|179.12|181.6|179.2|181.43|179.03|0
1649681790000|2022-04-11 12:56:30|181.43|179.03|181.52|179.12|181.52|179.12|181.43|179.03|0
1649681800000|2022-04-11 12:56:40|181.43|179.03|181.43|179.03|181.43|179.03|181.43|179.03|0
1649681810000|2022-04-11 12:56:50|181.34|178.94|181.08|178.68|181.34|178.94|180.99|178.59|0
1649681820000|2022-04-11 12:57:00|181.16|178.76|181.08|178.68|181.16|178.76|181.08|178.68|0
1649681830000|2022-04-11 12:57:10|180.99|178.59|181.08|178.68|181.08|178.68|180.99|178.59|0
1649681840000|2022-04-11 12:57:20|180.9|178.5|180.99|178.59|180.99|178.59|180.9|178.5|0
1649681850000|2022-04-11 12:57:30|181.16|178.76|181.34|178.94|181.34|178.94|181.16|178.76|0
1649681860000|2022-04-11 12:57:40|181.43|179.03|181.6|179.2|181.6|179.2|181.43|179.03|0
1649681870000|2022-04-11 12:57:50|181.51|179.11|181.51|179.11|181.51|179.11|181.51|179.11|0
1649681880000|2022-04-11 12:58:00|181.6|179.2|181.69|179.29|181.69|179.29|181.6|179.2|0
1649681890000|2022-04-11 12:58:10|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649681900000|2022-04-11 12:58:20|181.51|179.11|181.51|179.11|181.51|179.11|181.51|179.11|0
1649681910000|2022-04-11 12:58:30|181.43|179.03|181.34|178.94|181.43|179.03|181.34|178.94|0
1649681920000|2022-04-11 12:58:40|181.43|179.03|181.51|179.11|181.51|179.11|181.43|179.03|0
1649681930000|2022-04-11 12:58:50|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649681940000|2022-04-11 12:59:00|181.51|179.11|181.51|179.11|181.56|179.16|181.51|179.11|0
1649681950000|2022-04-11 12:59:10|181.56|179.16|181.6|179.2|181.6|179.2|181.56|179.16|0
1649681960000|2022-04-11 12:59:20|181.69|179.29|181.69|179.29|181.69|179.29|181.69|179.29|0
1649681970000|2022-04-11 12:59:30|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649681980000|2022-04-11 12:59:40|181.51|179.11|181.6|179.2|181.6|179.2|181.51|179.11|0
1649681990000|2022-04-11 12:59:50|181.69|179.29|181.78|179.38|181.78|179.38|181.6|179.2|0
1649682000000|2022-04-11 13:00:00|181.69|179.29|181.43|179.03|181.69|179.29|181.43|179.03|0
1649682010000|2022-04-11 13:00:10|181.6|179.2|181.6|179.2|181.69|179.29|181.6|179.2|0
1649682020000|2022-04-11 13:00:20|181.51|179.11|181.51|179.11|181.6|179.2|181.51|179.11|0
1649682030000|2022-04-11 13:00:30|181.43|179.03|181.43|179.03|181.43|179.03|181.34|178.94|0
1649682040000|2022-04-11 13:00:40|181.51|179.11|181.69|179.29|181.69|179.29|181.51|179.11|0
1649682050000|2022-04-11 13:00:50|181.78|179.38|181.78|179.38|181.78|179.38|181.78|179.38|0
1649682060000|2022-04-11 13:01:00|181.69|179.29|181.78|179.38|181.78|179.38|181.69|179.29|0
1649682070000|2022-04-11 13:01:10|181.86|179.46|181.78|179.38|181.86|179.46|181.78|179.38|0
1649682080000|2022-04-11 13:01:20|181.69|179.29|181.51|179.11|181.69|179.29|181.51|179.11|0
1649682090000|2022-04-11 13:01:30|181.42|179.02|181.34|178.94|181.42|179.02|181.34|178.94|0
1649682100000|2022-04-11 13:01:40|181.25|178.85|181.25|178.85|181.25|178.85|181.25|178.85|0
1649682110000|2022-04-11 13:01:50|181.07|178.67|181.25|178.85|181.25|178.85|181.07|178.67|0
1649682120000|2022-04-11 13:02:00|181.34|178.94|181.25|178.85|181.34|178.94|181.25|178.85|0
1649682130000|2022-04-11 13:02:10|181.16|178.76|181.07|178.67|181.16|178.76|181.07|178.67|0
1649682140000|2022-04-11 13:02:20|181.16|178.76|181.16|178.76|181.16|178.76|181.07|178.67|0
1649682150000|2022-04-11 13:02:30|181.07|178.67|181.16|178.76|181.16|178.76|181.07|178.67|0
1649682160000|2022-04-11 13:02:40|181.07|178.67|181.25|178.85|181.25|178.85|181.07|178.67|0
1649682170000|2022-04-11 13:02:50|181.34|178.94|181.25|178.85|181.34|178.94|181.25|178.85|0
1649682180000|2022-04-11 13:03:00|181.34|178.94|181.25|178.85|181.34|178.94|181.25|178.85|0
1649682190000|2022-04-11 13:03:10|181.34|178.94|181.34|178.94|181.34|178.94|181.34|178.94|0
1649682200000|2022-04-11 13:03:20|181.25|178.85|181.16|178.76|181.25|178.85|181.16|178.76|0
1649682220000|2022-04-11 13:03:40|181.07|178.67|180.81|178.41|181.07|178.67|180.81|178.41|0
1649682230000|2022-04-11 13:03:50|180.85|178.45|180.9|178.5|180.9|178.5|180.81|178.41|0
1649682240000|2022-04-11 13:04:00|180.85|178.45|181.42|179.02|181.42|179.02|180.85|178.45|0
1649682250000|2022-04-11 13:04:10|181.34|178.94|181.42|179.02|181.42|179.02|181.34|178.94|0
1649682270000|2022-04-11 13:04:30|181.51|179.11|181.42|179.02|181.51|179.11|181.42|179.02|0
1649682280000|2022-04-11 13:04:40|181.33|178.93|181.33|178.93|181.33|178.93|181.33|178.93|0
1649682290000|2022-04-11 13:04:50|181.25|178.85|180.98|178.58|181.25|178.85|180.98|178.58|0
1649682300000|2022-04-11 13:05:00|181.07|178.67|181.07|178.67|181.07|178.67|180.98|178.58|0
1649682310000|2022-04-11 13:05:10|181.16|178.76|181.16|178.76|181.16|178.76|181.16|178.76|0
1649682320000|2022-04-11 13:05:20|181.25|178.85|181.2|178.8|181.25|178.85|181.16|178.76|0
1649682330000|2022-04-11 13:05:30|181.16|178.76|181.25|178.85|181.25|178.85|181.07|178.67|0
1649682350000|2022-04-11 13:05:50|181.2|178.8|181.25|178.85|181.25|178.85|181.2|178.8|0
1649682360000|2022-04-11 13:06:00|181.33|178.93|181.47|179.07|181.51|179.11|181.33|178.93|0
1649682370000|2022-04-11 13:06:10|181.42|179.02|181.51|179.11|181.51|179.11|181.42|179.02|0
1649682380000|2022-04-11 13:06:20|181.42|179.02|181.33|178.93|181.51|179.11|181.33|178.93|0
1649682390000|2022-04-11 13:06:30|181.42|179.02|181.33|178.93|181.42|179.02|181.33|178.93|0
1649682400000|2022-04-11 13:06:40|181.38|178.98|181.25|178.85|181.38|178.98|181.25|178.85|0
1649682410000|2022-04-11 13:06:50|181.33|178.93|181.29|178.89|181.33|178.93|181.25|178.85|0
1649682420000|2022-04-11 13:07:00|181.25|178.85|181.51|179.11|181.51|179.11|181.25|178.85|0
1649682430000|2022-04-11 13:07:10|181.47|179.07|181.51|179.11|181.51|179.11|181.47|179.07|0
1649682440000|2022-04-11 13:07:20|181.42|179.02|181.6|179.2|181.6|179.2|181.42|179.02|0
1649682450000|2022-04-11 13:07:30|181.68|179.28|181.68|179.28|181.68|179.28|181.68|179.28|0
1649682460000|2022-04-11 13:07:40|181.77|179.37|181.77|179.37|181.77|179.37|181.68|179.28|0
1649682470000|2022-04-11 13:07:50|181.64|179.24|181.42|179.02|181.68|179.28|181.42|179.02|0
1649682480000|2022-04-11 13:08:00|181.51|179.11|181.47|179.07|181.51|179.11|181.47|179.07|0
1649682490000|2022-04-11 13:08:10|181.55|179.15|181.42|179.02|181.55|179.15|181.42|179.02|0
1649682500000|2022-04-11 13:08:20|181.51|179.11|181.42|179.02|181.51|179.11|181.42|179.02|0
1649682510000|2022-04-11 13:08:30|181.6|179.2|181.95|179.55|181.95|179.55|181.6|179.2|0
1649682520000|2022-04-11 13:08:40|182.04|179.64|181.95|179.55|182.04|179.64|181.95|179.55|0
1649682530000|2022-04-11 13:08:50|181.86|179.46|181.77|179.37|181.86|179.46|181.68|179.28|0
1649682540000|2022-04-11 13:09:00|181.68|179.28|181.86|179.46|181.86|179.46|181.68|179.28|0
1649682550000|2022-04-11 13:09:10|181.95|179.55|181.86|179.46|181.95|179.55|181.86|179.46|0
1649682560000|2022-04-11 13:09:20|181.77|179.37|181.77|179.37|181.77|179.37|181.68|179.28|0
1649682570000|2022-04-11 13:09:30|181.95|179.55|181.95|179.55|181.95|179.55|181.95|179.55|0
1649682580000|2022-04-11 13:09:40|181.86|179.46|181.86|179.46|181.95|179.55|181.86|179.46|0
1649682590000|2022-04-11 13:09:50|181.91|179.51|182.04|179.64|182.04|179.64|181.91|179.51|0
1649682600000|2022-04-11 13:10:00|182.12|179.72|182.17|179.77|182.21|179.81|182.12|179.72|0
1649682610000|2022-04-11 13:10:10|182.04|179.64|181.86|179.46|182.04|179.64|181.86|179.46|0
1649682620000|2022-04-11 13:10:20|181.95|179.55|181.95|179.55|181.95|179.55|181.95|179.55|0
1649682630000|2022-04-11 13:10:30|182.04|179.64|182.12|179.72|182.12|179.72|182.04|179.64|0
1649682640000|2022-04-11 13:10:40|182.04|179.64|182.12|179.72|182.12|179.72|182.04|179.64|0
1649682650000|2022-04-11 13:10:50|182.21|179.81|182.12|179.72|182.21|179.81|182.12|179.72|0
1649682660000|2022-04-11 13:11:00|182.17|179.77|182.21|179.81|182.21|179.81|182.17|179.77|0
1649682670000|2022-04-11 13:11:10|182.12|179.72|182.21|179.81|182.3|179.9|182.12|179.72|0
1649682680000|2022-04-11 13:11:20|182.3|179.9|182.48|180.08|182.48|180.08|182.21|179.81|0
1649682690000|2022-04-11 13:11:30|182.39|179.99|182.3|179.9|182.39|179.99|182.3|179.9|0
1649682700000|2022-04-11 13:11:40|182.21|179.81|182.21|179.81|182.21|179.81|182.21|179.81|0
1649682710000|2022-04-11 13:11:50|182.12|179.72|182.03|179.63|182.12|179.72|182.03|179.63|0
1649682720000|2022-04-11 13:12:00|181.95|179.55|182.03|179.63|182.12|179.72|181.95|179.55|0
1649682730000|2022-04-11 13:12:10|182.12|179.72|182.3|179.9|182.3|179.9|182.12|179.72|0
1649682740000|2022-04-11 13:12:20|182.39|179.99|182.48|180.08|182.48|180.08|182.39|179.99|0
1649682750000|2022-04-11 13:12:30|182.39|179.99|182.48|180.08|182.48|180.08|182.39|179.99|0
1649682760000|2022-04-11 13:12:40|182.39|179.99|182.3|179.9|182.48|180.08|182.3|179.9|0
1649682770000|2022-04-11 13:12:50|182.21|179.81|182.12|179.72|182.21|179.81|182.12|179.72|0
1649682780000|2022-04-11 13:13:00|182.21|179.81|182.21|179.81|182.21|179.81|182.12|179.72|0
1649682790000|2022-04-11 13:13:10|182.03|179.63|182.12|179.72|182.12|179.72|182.03|179.63|0
1649682800000|2022-04-11 13:13:20|182.03|179.63|182.03|179.63|182.08|179.68|182.03|179.63|0
1649682810000|2022-04-11 13:13:30|181.95|179.55|181.86|179.46|181.95|179.55|181.86|179.46|0
1649682820000|2022-04-11 13:13:40|181.95|179.55|181.95|179.55|181.95|179.55|181.95|179.55|0
1649682830000|2022-04-11 13:13:50|182.03|179.63|181.99|179.59|182.03|179.63|181.95|179.55|0
1649682840000|2022-04-11 13:14:00|181.86|179.46|181.95|179.55|181.95|179.55|181.86|179.46|0
1649682850000|2022-04-11 13:14:10|181.9|179.5|181.68|179.28|181.9|179.5|181.68|179.28|0
1649682860000|2022-04-11 13:14:20|181.51|179.11|181.15|178.75|181.51|179.11|181.07|178.67|0
1649682870000|2022-04-11 13:14:30|181.07|178.67|181.07|178.67|181.07|178.67|181.07|178.67|0
1649682880000|2022-04-11 13:14:40|181.15|178.75|181.07|178.67|181.15|178.75|181.07|178.67|0
1649682890000|2022-04-11 13:14:50|180.98|178.58|180.98|178.58|180.98|178.58|180.98|178.58|0
1649682900000|2022-04-11 13:15:00|180.89|178.49|180.8|178.4|180.89|178.49|180.8|178.4|0
1649682910000|2022-04-11 13:15:10|180.71|178.31|180.63|178.23|180.71|178.31|180.54|178.14|0
1649682920000|2022-04-11 13:15:20|180.54|178.14|180.63|178.23|180.63|178.23|180.54|178.14|0
1649682930000|2022-04-11 13:15:30|180.54|178.14|180.71|178.31|180.71|178.31|180.54|178.14|0
1649682940000|2022-04-11 13:15:40|180.8|178.4|180.8|178.4|180.89|178.49|180.8|178.4|0
1649682950000|2022-04-11 13:15:50|180.63|178.23|180.63|178.23|180.63|178.23|180.63|178.23|0
1649682960000|2022-04-11 13:16:00|180.71|178.31|180.71|178.31|180.71|178.31|180.63|178.23|0
1649682970000|2022-04-11 13:16:10|180.8|178.4|180.85|178.45|180.89|178.49|180.8|178.4|0
1649682980000|2022-04-11 13:16:20|180.71|178.31|180.63|178.23|180.71|178.31|180.63|178.23|0
1649683000000|2022-04-11 13:16:40|180.71|178.31|180.63|178.23|180.71|178.31|180.63|178.23|0
1649683010000|2022-04-11 13:16:50|180.71|178.31|180.71|178.31|180.71|178.31|180.63|178.23|0
1649683020000|2022-04-11 13:17:00|180.63|178.23|180.71|178.31|180.71|178.31|180.63|178.23|0
1649683040000|2022-04-11 13:17:20|180.63|178.23|180.71|178.31|180.71|178.31|180.63|178.23|0
1649683050000|2022-04-11 13:17:30|180.63|178.23|180.63|178.23|180.71|178.31|180.63|178.23|0
1649683080000|2022-04-11 13:18:00|180.71|178.31|180.71|178.31|180.71|178.31|180.71|178.31|0
1649683090000|2022-04-11 13:18:10|180.63|178.23|180.63|178.23|180.63|178.23|180.63|178.23|0
1649683100000|2022-04-11 13:18:20|180.71|178.31|180.71|178.31|180.71|178.31|180.71|178.31|0
1649683110000|2022-04-11 13:18:30|180.63|178.23|180.63|178.23|180.63|178.23|180.63|178.23|0
1649683120000|2022-04-11 13:18:40|180.54|178.14|180.71|178.31|180.71|178.31|180.54|178.14|0
1649683130000|2022-04-11 13:18:50|180.8|178.4|180.85|178.45|180.85|178.45|180.8|178.4|0
1649683140000|2022-04-11 13:19:00|180.89|178.49|180.8|178.4|180.98|178.58|180.8|178.4|0
1649683160000|2022-04-11 13:19:20|180.89|178.49|180.89|178.49|180.89|178.49|180.89|178.49|0
1649683170000|2022-04-11 13:19:30|180.8|178.4|180.8|178.4|180.8|178.4|180.8|178.4|0
1649683180000|2022-04-11 13:19:40|180.89|178.49|180.98|178.58|180.98|178.58|180.89|178.49|0
1649683190000|2022-04-11 13:19:50|181.06|178.66|181.15|178.75|181.15|178.75|181.06|178.66|0
1649683200000|2022-04-11 13:20:00|181.24|178.84|181.15|178.75|181.24|178.84|181.15|178.75|0
1649683210000|2022-04-11 13:20:10|181.24|178.84|181.24|178.84|181.24|178.84|181.24|178.84|0
1649683220000|2022-04-11 13:20:20|181.28|178.88|181.37|178.97|181.37|178.97|181.24|178.84|0
1649683230000|2022-04-11 13:20:30|181.41|179.01|181.28|178.88|181.41|179.01|181.28|178.88|0
1649683240000|2022-04-11 13:20:40|181.24|178.84|181.24|178.84|181.33|178.93|181.24|178.84|0
1649683250000|2022-04-11 13:20:50|181.15|178.75|181.24|178.84|181.24|178.84|181.15|178.75|0
1649683260000|2022-04-11 13:21:00|181.06|178.66|180.97|178.57|181.06|178.66|180.97|178.57|0
1649683270000|2022-04-11 13:21:10|180.89|178.49|180.97|178.57|180.97|178.57|180.89|178.49|0
1649683280000|2022-04-11 13:21:20|180.89|178.49|180.89|178.49|180.89|178.49|180.89|178.49|0
1649683290000|2022-04-11 13:21:30|180.93|178.53|180.89|178.49|180.93|178.53|180.8|178.4|0
1649683300000|2022-04-11 13:21:40|180.8|178.4|180.8|178.4|180.8|178.4|180.8|178.4|0
1649683310000|2022-04-11 13:21:50|180.89|178.49|180.89|178.49|180.89|178.49|180.89|178.49|0
1649683320000|2022-04-11 13:22:00|180.97|178.57|181.06|178.66|181.06|178.66|180.97|178.57|0
1649683330000|2022-04-11 13:22:10|181.15|178.75|181.15|178.75|181.15|178.75|181.06|178.66|0
1649683340000|2022-04-11 13:22:20|181.19|178.79|181.24|178.84|181.24|178.84|181.19|178.79|0
1649683350000|2022-04-11 13:22:30|181.41|179.01|181.76|179.36|181.76|179.36|181.41|179.01|0
1649683360000|2022-04-11 13:22:40|181.81|179.41|181.85|179.45|181.85|179.45|181.76|179.36|0
1649683370000|2022-04-11 13:22:50|181.9|179.5|182.03|179.63|182.03|179.63|181.9|179.5|0
1649683380000|2022-04-11 13:23:00|181.94|179.54|181.85|179.45|181.94|179.54|181.85|179.45|0
1649683390000|2022-04-11 13:23:10|182.03|179.63|181.85|179.45|182.03|179.63|181.85|179.45|0
1649683400000|2022-04-11 13:23:20|181.94|179.54|181.85|179.45|181.94|179.54|181.85|179.45|0
1649683410000|2022-04-11 13:23:30|181.9|179.5|181.94|179.54|181.94|179.54|181.9|179.5|0
1649683420000|2022-04-11 13:23:40|181.85|179.45|181.76|179.36|181.85|179.45|181.76|179.36|0
1649683430000|2022-04-11 13:23:50|181.85|179.45|181.85|179.45|181.85|179.45|181.85|179.45|0
1649683440000|2022-04-11 13:24:00|182.03|179.63|181.9|179.5|182.03|179.63|181.9|179.5|0
1649683450000|2022-04-11 13:24:10|181.94|179.54|181.76|179.36|181.94|179.54|181.76|179.36|0
1649683460000|2022-04-11 13:24:20|181.72|179.32|181.59|179.19|181.72|179.32|181.59|179.19|0
1649683470000|2022-04-11 13:24:30|181.5|179.1|181.5|179.1|181.5|179.1|181.5|179.1|0
1649683480000|2022-04-11 13:24:40|181.59|179.19|181.5|179.1|181.59|179.19|181.5|179.1|0
1649683490000|2022-04-11 13:24:50|181.41|179.01|181.24|178.84|181.41|179.01|181.24|178.84|0
1649683500000|2022-04-11 13:25:00|181.15|178.75|181.41|179.01|181.41|179.01|181.15|178.75|0
1649683510000|2022-04-11 13:25:10|181.24|178.84|181.32|178.92|181.32|178.92|181.15|178.75|0
1649683520000|2022-04-11 13:25:20|181.59|179.19|181.67|179.27|181.67|179.27|181.59|179.19|0
1649683530000|2022-04-11 13:25:30|181.59|179.19|181.59|179.19|181.59|179.19|181.5|179.1|0
1649683540000|2022-04-11 13:25:40|181.67|179.27|181.59|179.19|181.67|179.27|181.59|179.19|0
1649683550000|2022-04-11 13:25:50|181.32|178.92|181.32|178.92|181.41|179.01|181.32|178.92|0
1649683560000|2022-04-11 13:26:00|181.41|179.01|181.41|179.01|181.5|179.1|181.41|179.01|0
1649683570000|2022-04-11 13:26:10|181.23|178.83|180.97|178.57|181.23|178.83|180.97|178.57|0
1649683580000|2022-04-11 13:26:20|181.06|178.66|180.88|178.48|181.06|178.66|180.88|178.48|0
1649683590000|2022-04-11 13:26:30|180.97|178.57|180.8|178.4|181.06|178.66|180.8|178.4|0
1649683600000|2022-04-11 13:26:40|180.88|178.48|180.71|178.31|180.88|178.48|180.71|178.31|0
1649683610000|2022-04-11 13:26:50|180.8|178.4|180.71|178.31|180.8|178.4|180.71|178.31|0
1649683620000|2022-04-11 13:27:00|180.8|178.4|180.8|178.4|180.88|178.48|180.8|178.4|0
1649683630000|2022-04-11 13:27:10|180.71|178.31|180.8|178.4|180.88|178.48|180.71|178.31|0
1649683640000|2022-04-11 13:27:20|180.88|178.48|180.8|178.4|180.88|178.48|180.8|178.4|0
1649683650000|2022-04-11 13:27:30|180.71|178.31|180.71|178.31|180.71|178.31|180.71|178.31|0
1649683660000|2022-04-11 13:27:40|180.88|178.48|180.8|178.4|180.88|178.48|180.71|178.31|0
1649683670000|2022-04-11 13:27:50|180.88|178.48|181.06|178.66|181.06|178.66|180.88|178.48|0
1649683680000|2022-04-11 13:28:00|180.97|178.57|180.97|178.57|180.97|178.57|180.88|178.48|0
1649683690000|2022-04-11 13:28:10|181.06|178.66|180.8|178.4|181.06|178.66|180.71|178.31|0
1649683700000|2022-04-11 13:28:20|180.71|178.31|180.53|178.13|180.8|178.4|180.53|178.13|0
1649683710000|2022-04-11 13:28:30|180.62|178.22|180.88|178.48|180.88|178.48|180.62|178.22|0
1649683720000|2022-04-11 13:28:40|180.71|178.31|180.53|178.13|180.71|178.31|180.53|178.13|0
1649683730000|2022-04-11 13:28:50|180.58|178.18|180.71|178.31|180.71|178.31|180.58|178.18|0
1649683740000|2022-04-11 13:29:00|180.79|178.39|180.79|178.39|180.79|178.39|180.79|178.39|0
1649683750000|2022-04-11 13:29:10|180.97|178.57|181.23|178.83|181.23|178.83|180.97|178.57|0
1649683760000|2022-04-11 13:29:20|181.58|179.18|181.58|179.18|181.58|179.18|181.5|179.1|0
1649683770000|2022-04-11 13:29:30|181.76|179.36|181.67|179.27|181.76|179.36|181.67|179.27|0
1649683780000|2022-04-11 13:29:40|181.85|179.45|182.11|179.71|182.11|179.71|181.76|179.36|0
1649683790000|2022-04-11 13:29:50|182.16|179.76|182.11|179.71|182.29|179.89|182.11|179.71|0
1649683800000|2022-04-11 13:30:00|182.02|179.62|180.88|178.48|182.02|179.62|180.88|178.48|0
1649683810000|2022-04-11 13:30:10|180.79|178.39|180.62|178.22|180.88|178.48|180.62|178.22|0
1649683820000|2022-04-11 13:30:20|180.09|177.69|180.44|178.04|180.44|178.04|180.09|177.69|0
1649683830000|2022-04-11 13:30:30|180.53|178.13|180.18|177.78|180.62|178.22|180.09|177.69|0
1649683840000|2022-04-11 13:30:40|179.66|177.26|180.09|177.69|180.27|177.87|179.66|177.26|0
1649683850000|2022-04-11 13:30:50|180.36|177.96|180.44|178.04|180.53|178.13|180.36|177.96|0
1649683860000|2022-04-11 13:31:00|180.01|177.61|179.66|177.26|180.01|177.61|179.57|177.17|0
1649683870000|2022-04-11 13:31:10|180.09|177.69|179.57|177.17|180.09|177.69|179.57|177.17|0
1649683880000|2022-04-11 13:31:20|179.92|177.52|180.53|178.13|180.53|178.13|179.92|177.52|0
1649683890000|2022-04-11 13:31:30|180.36|177.96|179.92|177.52|180.36|177.96|179.92|177.52|0
1649683900000|2022-04-11 13:31:40|180.18|177.78|180.09|177.69|180.36|177.96|180.09|177.69|0
1649683910000|2022-04-11 13:31:50|180.36|177.96|180.44|178.04|180.53|178.13|180.36|177.96|0
1649683920000|2022-04-11 13:32:00|180.71|178.31|181.5|179.1|181.5|179.1|180.71|178.31|0
1649683930000|2022-04-11 13:32:10|181.41|179.01|182.38|179.98|182.38|179.98|181.41|179.01|0
1649683940000|2022-04-11 13:32:20|182.11|179.71|181.85|179.45|182.29|179.89|181.85|179.45|0
1649683950000|2022-04-11 13:32:30|181.93|179.53|182.46|180.06|182.46|180.06|181.93|179.53|0
1649683960000|2022-04-11 13:32:40|182.55|180.15|182.55|180.15|182.55|180.15|182.29|179.89|0
1649683970000|2022-04-11 13:32:50|182.64|180.24|181.76|179.36|182.64|180.24|181.76|179.36|0
1649683980000|2022-04-11 13:33:00|182.64|180.24|182.82|180.42|182.82|180.42|182.38|179.98|0
1649683990000|2022-04-11 13:33:10|182.99|180.59|182.82|180.42|182.99|180.59|182.82|180.42|0
1649684000000|2022-04-11 13:33:20|182.55|180.15|182.2|179.8|182.64|180.24|182.2|179.8|0
1649684010000|2022-04-11 13:33:30|181.85|179.45|181.85|179.45|181.85|179.45|181.54|179.14|0
1649684020000|2022-04-11 13:33:40|182.11|179.71|182.02|179.62|182.2|179.8|182.02|179.62|0
1649684030000|2022-04-11 13:33:50|181.58|179.18|181.98|179.58|181.98|179.58|181.58|179.18|0
1649684040000|2022-04-11 13:34:00|181.93|179.53|181.58|179.18|181.93|179.53|181.49|179.09|0
1649684050000|2022-04-11 13:34:10|181.49|179.09|182.02|179.62|182.02|179.62|181.49|179.09|0
1649684060000|2022-04-11 13:34:20|182.2|179.8|182.2|179.8|182.2|179.8|182.2|179.8|0
1649684070000|2022-04-11 13:34:30|182.29|179.89|182.37|179.97|182.37|179.97|182.2|179.8|0
1649684080000|2022-04-11 13:34:40|182.46|180.06|182.9|180.5|182.9|180.5|182.46|180.06|0
1649684090000|2022-04-11 13:34:50|182.73|180.33|182.2|179.8|182.73|180.33|182.2|179.8|0
1649684100000|2022-04-11 13:35:00|182.37|179.97|181.93|179.53|182.37|179.97|181.23|178.83|0
1649684110000|2022-04-11 13:35:10|182.11|179.71|182.16|179.76|182.37|179.97|182.02|179.62|0
1649684120000|2022-04-11 13:35:20|181.76|179.36|181.41|179.01|181.76|179.36|181.41|179.01|0
1649684130000|2022-04-11 13:35:30|181.49|179.09|181.67|179.27|181.85|179.45|181.49|179.09|0
1649684140000|2022-04-11 13:35:40|181.32|178.92|181.93|179.53|181.93|179.53|180.97|178.57|0
1649684150000|2022-04-11 13:35:50|181.84|179.44|181.49|179.09|181.84|179.44|181.23|178.83|0
1649684160000|2022-04-11 13:36:00|181.32|178.92|181.45|179.05|181.76|179.36|181.32|178.92|0
1649684170000|2022-04-11 13:36:10|181.58|179.18|180.27|177.87|181.58|179.18|180.27|177.87|0
1649684180000|2022-04-11 13:36:20|180.35|177.95|180.09|177.69|180.35|177.95|180|177.6|0
1649684190000|2022-04-11 13:36:30|180.18|177.78|179.48|177.08|180.18|177.78|179.48|177.08|0
1649684200000|2022-04-11 13:36:40|179.22|176.82|179.83|177.43|179.83|177.43|179.22|176.82|0
1649684210000|2022-04-11 13:36:50|180|177.6|180.44|178.04|180.66|178.26|180|177.6|0
1649684220000|2022-04-11 13:37:00|180.18|177.78|180|177.6|180.18|177.78|179.92|177.52|0
1649684230000|2022-04-11 13:37:10|179.83|177.43|180.09|177.69|180.26|177.86|179.83|177.43|0
1649684240000|2022-04-11 13:37:20|180|177.6|180.35|177.95|180.53|178.13|180|177.6|0
1649684250000|2022-04-11 13:37:30|180.18|177.78|180.26|177.86|180.35|177.95|180.18|177.78|0
1649684260000|2022-04-11 13:37:40|180.53|178.13|180.61|178.21|180.88|178.48|180.53|178.13|0
1649684270000|2022-04-11 13:37:50|180.97|178.57|181.4|179|181.4|179|180.97|178.57|0
1649684280000|2022-04-11 13:38:00|181.58|179.18|180.96|178.56|181.58|179.18|180.96|178.56|0
1649684290000|2022-04-11 13:38:10|181.49|179.09|182.02|179.62|182.02|179.62|181.49|179.09|0
1649684300000|2022-04-11 13:38:20|181.76|179.36|182.11|179.71|182.11|179.71|181.76|179.36|0
1649684310000|2022-04-11 13:38:30|182.46|180.06|184.86|182.46|184.86|182.46|182.46|180.06|0
1649684320000|2022-04-11 13:38:40|184.5|182.1|184.32|181.92|184.77|182.37|184.32|181.92|0
1649684330000|2022-04-11 13:38:50|184.41|182.01|185.03|182.63|185.03|182.63|184.41|182.01|0
1649684340000|2022-04-11 13:39:00|184.23|181.83|184.32|181.92|184.32|181.92|184.23|181.83|0
1649684350000|2022-04-11 13:39:10|184.41|182.01|184.41|182.01|184.41|182.01|184.28|181.88|0
1649684360000|2022-04-11 13:39:20|184.32|181.92|184.59|182.19|184.59|182.19|184.32|181.92|0
1649684370000|2022-04-11 13:39:30|184.41|182.01|184.63|182.23|184.77|182.37|184.41|182.01|0
1649684380000|2022-04-11 13:39:40|184.77|182.37|184.94|182.54|184.94|182.54|184.59|182.19|0
1649684390000|2022-04-11 13:39:50|184.86|182.46|184.94|182.54|185.03|182.63|184.86|182.46|0
1649684400000|2022-04-11 13:40:00|184.77|182.37|184.59|182.19|185.03|182.63|184.59|182.19|0
1649684410000|2022-04-11 13:40:10|184.41|182.01|185.3|182.9|185.3|182.9|184.41|182.01|0
1649684420000|2022-04-11 13:40:20|185.12|182.72|185.57|183.17|185.57|183.17|185.12|182.72|0
1649684430000|2022-04-11 13:40:30|185.66|183.26|186.2|183.8|186.2|183.8|185.57|183.17|0
1649684440000|2022-04-11 13:40:40|186.47|184.07|186.2|183.8|186.47|184.07|186.2|183.8|0
1649684450000|2022-04-11 13:40:50|185.66|183.26|185.66|183.26|185.75|183.35|185.66|183.26|0
1649684460000|2022-04-11 13:41:00|186.46|184.06|185.93|183.53|186.46|184.06|185.93|183.53|0
1649684470000|2022-04-11 13:41:10|186.2|183.8|186.29|183.89|186.29|183.89|186.11|183.71|0
1649684480000|2022-04-11 13:41:20|185.66|183.26|185.57|183.17|185.84|183.44|185.57|183.17|0
1649684490000|2022-04-11 13:41:30|185.12|182.72|184.63|182.23|185.21|182.81|184.63|182.23|0
1649684500000|2022-04-11 13:41:40|185.03|182.63|184.94|182.54|185.21|182.81|184.94|182.54|0
1649684510000|2022-04-11 13:41:50|184.85|182.45|185.03|182.63|185.03|182.63|184.85|182.45|0
1649684520000|2022-04-11 13:42:00|184.94|182.54|184.41|182.01|184.94|182.54|184.41|182.01|0
1649684530000|2022-04-11 13:42:10|184.05|181.65|184.76|182.36|184.76|182.36|184.05|181.65|0
1649684540000|2022-04-11 13:42:20|184.41|182.01|184.23|181.83|184.41|182.01|184.23|181.83|0
1649684550000|2022-04-11 13:42:30|184.05|181.65|184.23|181.83|184.23|181.83|183.87|181.47|0
1649684560000|2022-04-11 13:42:40|183.96|181.56|183.61|181.21|183.96|181.56|183.25|180.85|0
1649684570000|2022-04-11 13:42:50|183.7|181.3|183.87|181.47|183.87|181.47|183.7|181.3|0
1649684580000|2022-04-11 13:43:00|183.7|181.3|183.92|181.52|183.92|181.52|183.7|181.3|0
1649684590000|2022-04-11 13:43:10|184.05|181.65|183.79|181.39|184.05|181.65|183.79|181.39|0
1649684600000|2022-04-11 13:43:20|183.7|181.3|184.05|181.65|184.05|181.65|183.7|181.3|0
1649684610000|2022-04-11 13:43:30|184.23|181.83|184.05|181.65|184.32|181.92|184.05|181.65|0
1649684620000|2022-04-11 13:43:40|183.79|181.39|182.72|180.32|183.79|181.39|182.72|180.32|0
1649684630000|2022-04-11 13:43:50|182.9|180.5|182.9|180.5|182.99|180.59|182.9|180.5|0
1649684640000|2022-04-11 13:44:00|182.81|180.41|181.66|179.26|182.81|180.41|181.66|179.26|0
1649684650000|2022-04-11 13:44:10|181.75|179.35|182.02|179.62|182.1|179.7|181.75|179.35|0
1649684660000|2022-04-11 13:44:20|182.1|179.7|182.19|179.79|182.19|179.79|181.93|179.53|0
1649684670000|2022-04-11 13:44:30|181.93|179.53|182.28|179.88|182.28|179.88|181.93|179.53|0
1649684680000|2022-04-11 13:44:40|182.37|179.97|182.46|180.06|182.46|180.06|182.37|179.97|0
1649684690000|2022-04-11 13:44:50|182.63|180.23|182.37|179.97|182.63|180.23|182.19|179.79|0
1649684700000|2022-04-11 13:45:00|182.19|179.79|182.68|180.28|182.81|180.41|182.19|179.79|0
1649684710000|2022-04-11 13:45:10|182.46|180.06|182.63|180.23|182.63|180.23|181.93|179.53|0
1649684720000|2022-04-11 13:45:20|182.81|180.41|182.99|180.59|182.99|180.59|182.72|180.32|0
1649684730000|2022-04-11 13:45:30|183.08|180.68|183.96|181.56|183.96|181.56|183.08|180.68|0
1649684740000|2022-04-11 13:45:40|183.52|181.12|183.16|180.76|183.52|181.12|183.16|180.76|0
1649684750000|2022-04-11 13:45:50|183.48|181.08|183.07|180.67|183.48|181.08|183.07|180.67|0
1649684760000|2022-04-11 13:46:00|183.16|180.76|182.54|180.14|183.25|180.85|182.54|180.14|0
1649684770000|2022-04-11 13:46:10|182.81|180.41|181.93|179.53|182.81|180.41|181.93|179.53|0
1649684780000|2022-04-11 13:46:20|182.46|180.06|182.46|180.06|182.46|180.06|182.02|179.62|0
1649684790000|2022-04-11 13:46:30|182.28|179.88|182.9|180.5|182.9|180.5|182.28|179.88|0
1649684800000|2022-04-11 13:46:40|183.07|180.67|183.25|180.85|183.25|180.85|182.94|180.54|0
1649684810000|2022-04-11 13:46:50|183.69|181.29|183.52|181.12|183.69|181.29|183.52|181.12|0
1649684820000|2022-04-11 13:47:00|183.69|181.29|183.87|181.47|183.87|181.47|183.61|181.21|0
1649684830000|2022-04-11 13:47:10|183.96|181.56|183.52|181.12|183.96|181.56|183.52|181.12|0
1649684840000|2022-04-11 13:47:20|183.61|181.21|183.52|181.12|183.96|181.56|183.52|181.12|0
1649684850000|2022-04-11 13:47:30|183.43|181.03|182.99|180.59|183.52|181.12|182.99|180.59|0
1649684860000|2022-04-11 13:47:40|182.72|180.32|182.54|180.14|182.9|180.5|182.54|180.14|0
1649684870000|2022-04-11 13:47:50|182.72|180.32|182.37|179.97|182.72|180.32|182.28|179.88|0
1649684880000|2022-04-11 13:48:00|182.19|179.79|182.54|180.14|182.54|180.14|181.75|179.35|0
1649684890000|2022-04-11 13:48:10|182.19|179.79|182.01|179.61|182.19|179.79|182.01|179.61|0
1649684900000|2022-04-11 13:48:20|182.19|179.79|181.4|179|182.19|179.79|181.4|179|0
1649684910000|2022-04-11 13:48:30|182.1|179.7|181.84|179.44|182.1|179.7|181.57|179.17|0
1649684920000|2022-04-11 13:48:40|181.93|179.53|182.28|179.88|182.28|179.88|181.93|179.53|0
1649684930000|2022-04-11 13:48:50|182.5|180.1|182.54|180.14|182.81|180.41|182.5|180.1|0
1649684940000|2022-04-11 13:49:00|182.19|179.79|182.19|179.79|182.37|179.97|182.19|179.79|0
1649684950000|2022-04-11 13:49:10|182.45|180.05|182.1|179.7|182.45|180.05|182.1|179.7|0
1649684960000|2022-04-11 13:49:20|182.01|179.61|181.84|179.44|182.01|179.61|181.84|179.44|0
1649684970000|2022-04-11 13:49:30|181.75|179.35|181.49|179.09|181.75|179.35|181.22|178.82|0
1649684980000|2022-04-11 13:49:40|181.75|179.35|181.49|179.09|181.75|179.35|181.49|179.09|0
1649684990000|2022-04-11 13:49:50|181.84|179.44|182.01|179.61|182.01|179.61|181.75|179.35|0
1649685000000|2022-04-11 13:50:00|182.37|179.97|182.63|180.23|182.72|180.32|182.37|179.97|0
1649685010000|2022-04-11 13:50:10|182.37|179.97|181.44|179.04|182.37|179.97|181.44|179.04|0
1649685020000|2022-04-11 13:50:20|181.48|179.08|181.75|179.35|181.75|179.35|181.48|179.08|0
1649685030000|2022-04-11 13:50:30|181.22|178.82|180.87|178.47|181.22|178.82|180.87|178.47|0
1649685040000|2022-04-11 13:50:40|180.69|178.29|180.96|178.56|180.96|178.56|180.69|178.29|0
1649685050000|2022-04-11 13:50:50|180.69|178.29|181.71|179.31|181.71|179.31|180.69|178.29|0
1649685060000|2022-04-11 13:51:00|181.4|179|182.28|179.88|182.28|179.88|181.4|179|0
1649685070000|2022-04-11 13:51:10|182.45|180.05|182.63|180.23|182.63|180.23|182.28|179.88|0
1649685080000|2022-04-11 13:51:20|182.72|180.32|182.72|180.32|182.72|180.32|182.72|180.32|0
1649685090000|2022-04-11 13:51:30|182.89|180.49|182.98|180.58|182.98|180.58|182.72|180.32|0
1649685100000|2022-04-11 13:51:40|183.16|180.76|183.51|181.11|183.51|181.11|183.16|180.76|0
1649685110000|2022-04-11 13:51:50|183.87|181.47|183.43|181.03|183.87|181.47|183.43|181.03|0
1649685120000|2022-04-11 13:52:00|183.78|181.38|183.69|181.29|183.78|181.38|183.43|181.03|0
1649685130000|2022-04-11 13:52:10|183.51|181.11|183.34|180.94|183.51|181.11|183.16|180.76|0
1649685140000|2022-04-11 13:52:20|182.98|180.58|182.98|180.58|182.98|180.58|182.63|180.23|0
1649685150000|2022-04-11 13:52:30|182.89|180.49|182.89|180.49|183.25|180.85|182.89|180.49|0
1649685160000|2022-04-11 13:52:40|183.16|180.76|182.63|180.23|183.16|180.76|182.63|180.23|0
1649685170000|2022-04-11 13:52:50|182.89|180.49|182.89|180.49|182.89|180.49|182.45|180.05|0
1649685180000|2022-04-11 13:53:00|182.98|180.58|182.89|180.49|183.07|180.67|182.81|180.41|0
1649685190000|2022-04-11 13:53:10|182.45|180.05|182.98|180.58|182.98|180.58|182.45|180.05|0
1649685200000|2022-04-11 13:53:20|182.81|180.41|181.83|179.43|182.81|180.41|181.83|179.43|0
1649685210000|2022-04-11 13:53:30|182.19|179.79|182.01|179.61|182.19|179.79|182.01|179.61|0
1649685220000|2022-04-11 13:53:40|181.92|179.52|182.54|180.14|182.54|180.14|181.92|179.52|0
1649685230000|2022-04-11 13:53:50|182.36|179.96|182.45|180.05|182.45|180.05|182.19|179.79|0
1649685240000|2022-04-11 13:54:00|182.28|179.88|182.1|179.7|182.28|179.88|181.92|179.52|0
1649685250000|2022-04-11 13:54:10|182.45|180.05|182.45|180.05|182.54|180.14|182.28|179.88|0
1649685260000|2022-04-11 13:54:20|182.36|179.96|182.54|180.14|182.54|180.14|182.36|179.96|0
1649685270000|2022-04-11 13:54:30|182.67|180.27|182.63|180.23|182.67|180.27|182.54|180.14|0
1649685280000|2022-04-11 13:54:40|182.54|180.14|182.63|180.23|182.72|180.32|182.54|180.14|0
1649685290000|2022-04-11 13:54:50|182.45|180.05|181.75|179.35|182.45|180.05|181.75|179.35|0
1649685300000|2022-04-11 13:55:00|181.66|179.26|182.1|179.7|182.1|179.7|181.48|179.08|0
1649685310000|2022-04-11 13:55:10|182.27|179.87|182.54|180.14|182.54|180.14|182.27|179.87|0
1649685320000|2022-04-11 13:55:20|182.36|179.96|182.54|180.14|182.54|180.14|182.27|179.87|0
1649685330000|2022-04-11 13:55:30|182.72|180.32|182.98|180.58|182.98|180.58|182.63|180.23|0
1649685340000|2022-04-11 13:55:40|183.16|180.76|182.98|180.58|183.25|180.85|182.98|180.58|0
1649685350000|2022-04-11 13:55:50|182.8|180.4|182.63|180.23|182.8|180.4|182.63|180.23|0
1649685360000|2022-04-11 13:56:00|182.54|180.14|182.8|180.4|182.8|180.4|182.54|180.14|0
1649685370000|2022-04-11 13:56:10|183.07|180.67|182.27|179.87|183.07|180.67|181.75|179.35|0
1649685380000|2022-04-11 13:56:20|182.1|179.7|181.66|179.26|182.1|179.7|181.22|178.82|0
1649685390000|2022-04-11 13:56:30|181.57|179.17|181.31|178.91|181.57|179.17|181.04|178.64|0
1649685400000|2022-04-11 13:56:40|181.57|179.17|182.19|179.79|182.19|179.79|181.57|179.17|0
1649685410000|2022-04-11 13:56:50|182.36|179.96|182.89|180.49|182.89|180.49|182.36|179.96|0
1649685420000|2022-04-11 13:57:00|182.98|180.58|182.45|180.05|182.98|180.58|182.19|179.79|0
1649685430000|2022-04-11 13:57:10|182.36|179.96|182.54|180.14|182.54|180.14|182.1|179.7|0
1649685440000|2022-04-11 13:57:20|182.19|179.79|182.19|179.79|182.36|179.96|182.19|179.79|0
1649685450000|2022-04-11 13:57:30|181.92|179.52|182.01|179.61|182.36|179.96|181.92|179.52|0
1649685460000|2022-04-11 13:57:40|182.18|179.78|182.1|179.7|182.18|179.78|181.92|179.52|0
1649685470000|2022-04-11 13:57:50|182.01|179.61|181.92|179.52|182.36|179.96|181.92|179.52|0
1649685480000|2022-04-11 13:58:00|181.83|179.43|181.74|179.34|181.83|179.43|181.74|179.34|0
1649685490000|2022-04-11 13:58:10|181.92|179.52|181.92|179.52|182.1|179.7|181.92|179.52|0
1649685500000|2022-04-11 13:58:20|181.97|179.57|182.1|179.7|182.1|179.7|181.48|179.08|0
1649685510000|2022-04-11 13:58:30|181.83|179.43|181.97|179.57|181.97|179.57|181.66|179.26|0
1649685520000|2022-04-11 13:58:40|182.1|179.7|181.48|179.08|182.1|179.7|181.48|179.08|0
1649685530000|2022-04-11 13:58:50|181.66|179.26|181.92|179.52|181.92|179.52|181.66|179.26|0
1649685540000|2022-04-11 13:59:00|182.01|179.61|182.18|179.78|182.18|179.78|181.74|179.34|0
1649685550000|2022-04-11 13:59:10|182.1|179.7|182.71|180.31|182.71|180.31|182.1|179.7|0
1649685560000|2022-04-11 13:59:20|182.63|180.23|182.18|179.78|182.71|180.31|182.18|179.78|0
1649685570000|2022-04-11 13:59:30|182.36|179.96|182.71|180.31|182.71|180.31|182.36|179.96|0
1649685580000|2022-04-11 13:59:40|182.63|180.23|182.27|179.87|182.63|180.23|182.18|179.78|0
1649685590000|2022-04-11 13:59:50|181.92|179.52|182.1|179.7|182.1|179.7|181.83|179.43|0
1649685600000|2022-04-11 14:00:00|182.54|180.14|182.62|180.22|182.8|180.4|182.54|180.14|0
1649685610000|2022-04-11 14:00:10|182.98|180.58|183.6|181.2|183.6|181.2|182.98|180.58|0
1649685620000|2022-04-11 14:00:20|183.56|181.16|183.02|180.62|183.6|181.2|183.02|180.62|0
1649685630000|2022-04-11 14:00:30|183.2|180.8|183.42|181.02|183.42|181.02|183.07|180.67|0
1649685640000|2022-04-11 14:00:40|183.51|181.11|183.24|180.84|183.51|181.11|183.15|180.75|0
1649685650000|2022-04-11 14:00:50|183.33|180.93|183.6|181.2|183.78|181.38|183.33|180.93|0
1649685660000|2022-04-11 14:01:00|183.15|180.75|182.89|180.49|183.15|180.75|182.62|180.22|0
1649685670000|2022-04-11 14:01:10|182.71|180.31|182.89|180.49|182.98|180.58|182.71|180.31|0
1649685680000|2022-04-11 14:01:20|182.98|180.58|183.07|180.67|183.07|180.67|182.71|180.31|0
1649685690000|2022-04-11 14:01:30|182.98|180.58|182.89|180.49|182.98|180.58|182.89|180.49|0
1649685700000|2022-04-11 14:01:40|183.07|180.67|182.62|180.22|183.07|180.67|182.54|180.14|0
1649685710000|2022-04-11 14:01:50|182.32|179.92|182.45|180.05|182.45|180.05|182.18|179.78|0
1649685720000|2022-04-11 14:02:00|181.65|179.25|181.74|179.34|181.74|179.34|181.04|178.64|0
1649685730000|2022-04-11 14:02:10|181.65|179.25|181.48|179.08|181.65|179.25|181.3|178.9|0
1649685740000|2022-04-11 14:02:20|181.74|179.34|182.27|179.87|182.27|179.87|181.74|179.34|0
1649685750000|2022-04-11 14:02:30|182.36|179.96|182.98|180.58|182.98|180.58|182.36|179.96|0
1649685760000|2022-04-11 14:02:40|183.07|180.67|183.15|180.75|183.15|180.75|182.8|180.4|0
1649685770000|2022-04-11 14:02:50|183.51|181.11|182.8|180.4|183.51|181.11|182.8|180.4|0
1649685780000|2022-04-11 14:03:00|182.45|180.05|182.71|180.31|182.71|180.31|182.45|180.05|0
1649685790000|2022-04-11 14:03:10|182.53|180.13|183.51|181.11|183.51|181.11|182.53|180.13|0
1649685800000|2022-04-11 14:03:20|183.42|181.02|183.33|180.93|183.6|181.2|183.33|180.93|0
1649685810000|2022-04-11 14:03:30|183.42|181.02|183.6|181.2|183.77|181.37|183.42|181.02|0
1649685820000|2022-04-11 14:03:40|183.33|180.93|183.77|181.37|183.77|181.37|183.33|180.93|0
1649685830000|2022-04-11 14:03:50|183.86|181.46|183.42|181.02|183.86|181.46|183.42|181.02|0
1649685840000|2022-04-11 14:04:00|183.51|181.11|183.86|181.46|183.86|181.46|183.24|180.84|0
1649685850000|2022-04-11 14:04:10|184.13|181.73|184.04|181.64|184.13|181.73|183.95|181.55|0
1649685860000|2022-04-11 14:04:20|183.86|181.46|184.31|181.91|184.31|181.91|183.86|181.46|0
1649685870000|2022-04-11 14:04:30|184.22|181.82|184.22|181.82|184.31|181.91|184.22|181.82|0
1649685880000|2022-04-11 14:04:40|184.04|181.64|184.04|181.64|184.04|181.64|183.95|181.55|0
1649685890000|2022-04-11 14:04:50|183.68|181.28|183.86|181.46|183.86|181.46|183.6|181.2|0
1649685900000|2022-04-11 14:05:00|184.13|181.73|184.66|182.26|184.84|182.44|184.13|181.73|0
1649685910000|2022-04-11 14:05:10|184.62|182.22|184.75|182.35|184.75|182.35|184.35|181.95|0
1649685920000|2022-04-11 14:05:20|184.8|182.4|184.4|182|184.84|182.44|184.4|182|0
1649685930000|2022-04-11 14:05:30|183.95|181.55|183.86|181.46|184.04|181.64|183.86|181.46|0
1649685940000|2022-04-11 14:05:40|184.13|181.73|183.86|181.46|184.13|181.73|183.86|181.46|0
1649685950000|2022-04-11 14:05:50|183.95|181.55|183.86|181.46|183.95|181.55|183.86|181.46|0
1649685960000|2022-04-11 14:06:00|184.31|181.91|184.48|182.08|184.57|182.17|184.31|181.91|0
1649685970000|2022-04-11 14:06:10|184.84|182.44|184.57|182.17|184.84|182.44|184.57|182.17|0
1649685980000|2022-04-11 14:06:20|184.04|181.64|183.51|181.11|184.04|181.64|183.51|181.11|0
1649685990000|2022-04-11 14:06:30|183.42|181.02|183.33|180.93|183.51|181.11|183.33|180.93|0
1649686000000|2022-04-11 14:06:40|182.89|180.49|183.15|180.75|183.15|180.75|182.89|180.49|0
1649686010000|2022-04-11 14:06:50|182.97|180.57|182.62|180.22|182.97|180.57|182.62|180.22|0
1649686020000|2022-04-11 14:07:00|182.44|180.04|182.05|179.65|182.44|180.04|182.05|179.65|0
1649686030000|2022-04-11 14:07:10|182.18|179.78|181.92|179.52|182.27|179.87|181.92|179.52|0
1649686040000|2022-04-11 14:07:20|182.09|179.69|182|179.6|182.09|179.69|182|179.6|0
1649686050000|2022-04-11 14:07:30|182.36|179.96|182.71|180.31|182.8|180.4|182.36|179.96|0
1649686060000|2022-04-11 14:07:40|182.36|179.96|182.09|179.69|182.53|180.13|182.09|179.69|0
1649686070000|2022-04-11 14:07:50|182.18|179.78|182.44|180.04|182.44|180.04|182.09|179.69|0
1649686080000|2022-04-11 14:08:00|182.27|179.87|182.36|179.96|182.36|179.96|182.09|179.69|0
1649686090000|2022-04-11 14:08:10|182.62|180.22|182.62|180.22|182.62|180.22|182.62|180.22|0
1649686100000|2022-04-11 14:08:20|182|179.6|182|179.6|182.09|179.69|181.91|179.51|0
1649686110000|2022-04-11 14:08:30|182.18|179.78|182.44|180.04|182.44|180.04|182.18|179.78|0
1649686120000|2022-04-11 14:08:40|182.62|180.22|182.62|180.22|182.71|180.31|182.53|180.13|0
1649686130000|2022-04-11 14:08:50|182.8|180.4|182.71|180.31|182.88|180.48|182.71|180.31|0
1649686140000|2022-04-11 14:09:00|182.4|180|182.27|179.87|182.4|180|182.27|179.87|0
1649686150000|2022-04-11 14:09:10|182.53|180.13|182.27|179.87|182.53|180.13|182.27|179.87|0
1649686160000|2022-04-11 14:09:20|182|179.6|182.62|180.22|182.62|180.22|182|179.6|0
1649686170000|2022-04-11 14:09:30|182.71|180.31|182.53|180.13|182.75|180.35|182.53|180.13|0
1649686180000|2022-04-11 14:09:40|182.31|179.91|182.09|179.69|182.53|180.13|182.09|179.69|0
1649686190000|2022-04-11 14:09:50|182.27|179.87|182.62|180.22|182.62|180.22|182.27|179.87|0
1649686200000|2022-04-11 14:10:00|182.67|180.27|182.62|180.22|182.67|180.27|182.62|180.22|0
1649686210000|2022-04-11 14:10:10|182.27|179.87|181.12|178.72|182.27|179.87|181.12|178.72|0
1649686220000|2022-04-11 14:10:20|181.21|178.81|182.75|180.35|182.75|180.35|181.21|178.81|0
1649686230000|2022-04-11 14:10:30|182.53|180.13|182.62|180.22|182.8|180.4|182.53|180.13|0
1649686240000|2022-04-11 14:10:40|182.49|180.09|183.42|181.02|183.42|181.02|182.49|180.09|0
1649686250000|2022-04-11 14:10:50|183.06|180.66|183.06|180.66|183.33|180.93|183.06|180.66|0
1649686260000|2022-04-11 14:11:00|182.97|180.57|182.8|180.4|183.06|180.66|182.8|180.4|0
1649686270000|2022-04-11 14:11:10|183.06|180.66|183.33|180.93|183.33|180.93|183.06|180.66|0
1649686280000|2022-04-11 14:11:20|182.88|180.48|182.44|180.04|182.88|180.48|182.18|179.78|0
1649686290000|2022-04-11 14:11:30|182.53|180.13|182.44|180.04|182.53|180.13|182.35|179.95|0
1649686300000|2022-04-11 14:11:40|182.35|179.95|182.44|180.04|182.62|180.22|182.35|179.95|0
1649686310000|2022-04-11 14:11:50|182.79|180.39|182.31|179.91|182.79|180.39|182.31|179.91|0
1649686320000|2022-04-11 14:12:00|182.18|179.78|182.18|179.78|182.53|180.13|182.18|179.78|0
1649686330000|2022-04-11 14:12:10|182|179.6|181.91|179.51|182|179.6|181.82|179.42|0
1649686340000|2022-04-11 14:12:20|181.96|179.56|182|179.6|182.18|179.78|181.87|179.47|0
1649686350000|2022-04-11 14:12:30|182.53|180.13|182.35|179.95|182.71|180.31|182.35|179.95|0
1649686360000|2022-04-11 14:12:40|182.44|180.04|182.53|180.13|182.62|180.22|182.44|180.04|0
1649686370000|2022-04-11 14:12:50|182.49|180.09|182.79|180.39|182.79|180.39|182.44|180.04|0
1649686380000|2022-04-11 14:13:00|182.62|180.22|182.62|180.22|182.71|180.31|182.62|180.22|0
1649686390000|2022-04-11 14:13:10|182.79|180.39|182.79|180.39|182.88|180.48|182.44|180.04|0
1649686400000|2022-04-11 14:13:20|182.93|180.53|182.88|180.48|182.97|180.57|182.71|180.31|0
1649686410000|2022-04-11 14:13:30|182.97|180.57|183.15|180.75|183.15|180.75|182.62|180.22|0
1649686420000|2022-04-11 14:13:40|183.06|180.66|183.24|180.84|183.28|180.88|183.06|180.66|0
1649686430000|2022-04-11 14:13:50|183.06|180.66|183.06|180.66|183.32|180.92|183.06|180.66|0
1649686440000|2022-04-11 14:14:00|183.15|180.75|182.93|180.53|183.15|180.75|182.93|180.53|0
1649686450000|2022-04-11 14:14:10|183.24|180.84|183.68|181.28|183.68|181.28|183.24|180.84|0
1649686460000|2022-04-11 14:14:20|183.41|181.01|183.06|180.66|183.41|181.01|183.06|180.66|0
1649686470000|2022-04-11 14:14:30|183.5|181.1|183.32|180.92|183.5|181.1|183.32|180.92|0
1649686480000|2022-04-11 14:14:40|183.5|181.1|183.15|180.75|183.5|181.1|183.15|180.75|0
1649686490000|2022-04-11 14:14:50|183.06|180.66|182.88|180.48|183.24|180.84|182.88|180.48|0
1649686500000|2022-04-11 14:15:00|182.62|180.22|182.7|180.3|182.97|180.57|182.62|180.22|0
1649686510000|2022-04-11 14:15:10|183.15|180.75|183.41|181.01|183.41|181.01|183.15|180.75|0
1649686520000|2022-04-11 14:15:20|182.97|180.57|182.88|180.48|182.97|180.57|182.79|180.39|0
1649686530000|2022-04-11 14:15:30|182.97|180.57|182.79|180.39|182.97|180.57|182.62|180.22|0
1649686540000|2022-04-11 14:15:40|182.53|180.13|182.62|180.22|182.62|180.22|182.44|180.04|0
1649686550000|2022-04-11 14:15:50|182.7|180.3|182.17|179.77|182.7|180.3|182.17|179.77|0
1649686560000|2022-04-11 14:16:00|182.44|180.04|182.53|180.13|182.62|180.22|182.44|180.04|0
1649686570000|2022-04-11 14:16:10|182.35|179.95|182.17|179.77|182.35|179.95|182.17|179.77|0
1649686580000|2022-04-11 14:16:20|182.35|179.95|182.09|179.69|182.44|180.04|182.09|179.69|0
1649686590000|2022-04-11 14:16:30|182|179.6|180.94|178.54|182|179.6|180.94|178.54|0
1649686600000|2022-04-11 14:16:40|181.12|178.72|181.38|178.98|181.56|179.16|181.12|178.72|0
1649686610000|2022-04-11 14:16:50|181.29|178.89|181.73|179.33|181.73|179.33|181.29|178.89|0
1649686620000|2022-04-11 14:17:00|181.47|179.07|181.56|179.16|181.73|179.33|181.29|178.89|0
1649686630000|2022-04-11 14:17:10|181.65|179.25|181.65|179.25|181.82|179.42|181.47|179.07|0
1649686640000|2022-04-11 14:17:20|181.47|179.07|182.09|179.69|182.09|179.69|181.47|179.07|0
1649686650000|2022-04-11 14:17:30|182.26|179.86|182.84|180.44|182.84|180.44|182.26|179.86|0
1649686660000|2022-04-11 14:17:40|182.88|180.48|182.79|180.39|182.97|180.57|182.79|180.39|0
1649686670000|2022-04-11 14:17:50|182.97|180.57|183.06|180.66|183.06|180.66|182.97|180.57|0
1649686680000|2022-04-11 14:18:00|183.32|180.92|183.15|180.75|183.41|181.01|183.15|180.75|0
1649686690000|2022-04-11 14:18:10|183.9|181.5|183.77|181.37|183.9|181.5|183.68|181.28|0
1649686700000|2022-04-11 14:18:20|183.85|181.45|184.26|181.86|184.48|182.08|183.85|181.45|0
1649686710000|2022-04-11 14:18:30|184.03|181.63|184.3|181.9|184.3|181.9|183.85|181.45|0
1649686720000|2022-04-11 14:18:40|184.39|181.99|184.3|181.9|184.39|181.99|184.03|181.63|0
1649686730000|2022-04-11 14:18:50|184.21|181.81|184.21|181.81|184.34|181.94|184.12|181.72|0
1649686740000|2022-04-11 14:19:00|184.48|182.08|184.39|181.99|184.48|182.08|184.21|181.81|0
1649686750000|2022-04-11 14:19:10|184.48|182.08|184.48|182.08|184.65|182.25|184.39|181.99|0
1649686760000|2022-04-11 14:19:20|184.39|181.99|184.39|181.99|184.43|182.03|184.3|181.9|0
1649686770000|2022-04-11 14:19:30|184.21|181.81|184.03|181.63|184.3|181.9|183.85|181.45|0
1649686780000|2022-04-11 14:19:40|184.3|181.9|184.12|181.72|184.57|182.17|184.12|181.72|0
1649686790000|2022-04-11 14:19:50|184.3|181.9|184.39|181.99|184.39|181.99|184.17|181.77|0
1649686800000|2022-04-11 14:20:00|184.74|182.34|184.12|181.72|184.74|182.34|184.12|181.72|0
1649686810000|2022-04-11 14:20:10|184.3|181.9|184.3|181.9|184.48|182.08|184.21|181.81|0
1649686820000|2022-04-11 14:20:20|184.03|181.63|184.03|181.63|184.12|181.72|183.99|181.59|0
1649686830000|2022-04-11 14:20:30|183.85|181.45|183.59|181.19|183.85|181.45|183.59|181.19|0
1649686840000|2022-04-11 14:20:40|183.5|181.1|183.68|181.28|183.68|181.28|183.5|181.1|0
1649686850000|2022-04-11 14:20:50|183.85|181.45|184.03|181.63|184.21|181.81|183.85|181.45|0
1649686860000|2022-04-11 14:21:00|184.12|181.72|184.03|181.63|184.21|181.81|184.03|181.63|0
1649686870000|2022-04-11 14:21:10|184.21|181.81|184.48|182.08|184.48|182.08|184.12|181.72|0
1649686880000|2022-04-11 14:21:20|184.3|181.9|184.3|181.9|184.3|181.9|184.12|181.72|0
1649686890000|2022-04-11 14:21:30|184.39|181.99|184.39|181.99|184.39|181.99|184.39|181.99|0
1649686900000|2022-04-11 14:21:40|184.3|181.9|184.56|182.16|184.56|182.16|184.3|181.9|0
1649686910000|2022-04-11 14:21:50|184.34|181.94|184.25|181.85|184.34|181.94|184.03|181.63|0
1649686920000|2022-04-11 14:22:00|183.85|181.45|184.03|181.63|184.12|181.72|183.85|181.45|0
1649686930000|2022-04-11 14:22:10|183.76|181.36|183.85|181.45|184.03|181.63|183.76|181.36|0
1649686940000|2022-04-11 14:22:20|184.12|181.72|184.3|181.9|184.3|181.9|184.12|181.72|0
1649686950000|2022-04-11 14:22:30|184.21|181.81|184.65|182.25|184.65|182.25|184.21|181.81|0
1649686960000|2022-04-11 14:22:40|184.74|182.34|183.85|181.45|184.74|182.34|183.85|181.45|0
1649686970000|2022-04-11 14:22:50|183.9|181.5|183.59|181.19|183.9|181.5|183.59|181.19|0
1649686980000|2022-04-11 14:23:00|183.67|181.27|184.12|181.72|184.12|181.72|183.67|181.27|0
1649686990000|2022-04-11 14:23:10|183.94|181.54|184.38|181.98|184.38|181.98|183.94|181.54|0
1649687000000|2022-04-11 14:23:20|184.56|182.16|185.28|182.88|185.28|182.88|184.56|182.16|0
1649687010000|2022-04-11 14:23:30|185.1|182.7|184.92|182.52|185.1|182.7|184.83|182.43|0
1649687020000|2022-04-11 14:23:40|184.74|182.34|184.56|182.16|184.74|182.34|184.47|182.07|0
1649687030000|2022-04-11 14:23:50|184.74|182.34|184.65|182.25|184.74|182.34|184.65|182.25|0
1649687040000|2022-04-11 14:24:00|184.56|182.16|184.3|181.9|184.61|182.21|184.3|181.9|0
1649687050000|2022-04-11 14:24:10|184.47|182.07|184.38|181.98|184.47|182.07|184.3|181.9|0
1649687060000|2022-04-11 14:24:20|184.3|181.9|184.03|181.63|184.3|181.9|184.03|181.63|0
1649687070000|2022-04-11 14:24:30|183.85|181.45|184.38|181.98|184.38|181.98|183.85|181.45|0
1649687080000|2022-04-11 14:24:40|184.47|182.07|184.74|182.34|184.83|182.43|184.47|182.07|0
1649687090000|2022-04-11 14:24:50|184.56|182.16|185.01|182.61|185.01|182.61|184.56|182.16|0
1649687100000|2022-04-11 14:25:00|184.83|182.43|184.47|182.07|184.83|182.43|184.47|182.07|0
1649687110000|2022-04-11 14:25:10|184.38|181.98|184.47|182.07|184.47|182.07|184.38|181.98|0
1649687120000|2022-04-11 14:25:20|184.38|181.98|184.56|182.16|184.74|182.34|184.38|181.98|0
1649687130000|2022-04-11 14:25:30|184.65|182.25|184.96|182.56|184.96|182.56|184.65|182.25|0
1649687140000|2022-04-11 14:25:40|184.92|182.52|184.92|182.52|185.01|182.61|184.92|182.52|0
1649687150000|2022-04-11 14:25:50|185.01|182.61|185.45|183.05|185.45|183.05|185.01|182.61|0
1649687160000|2022-04-11 14:26:00|185.54|183.14|185.5|183.1|185.54|183.14|185.5|183.1|0
1649687170000|2022-04-11 14:26:10|185.54|183.14|186.26|183.86|186.26|183.86|185.27|182.87|0
1649687180000|2022-04-11 14:26:20|186.17|183.77|186.08|183.68|186.22|183.82|186.08|183.68|0
1649687190000|2022-04-11 14:26:30|185.81|183.41|186.08|183.68|186.08|183.68|185.81|183.41|0
1649687200000|2022-04-11 14:26:40|186.17|183.77|187.07|184.67|187.07|184.67|186.17|183.77|0
1649687210000|2022-04-11 14:26:50|187.16|184.76|187.43|185.03|187.43|185.03|187.16|184.76|0
1649687220000|2022-04-11 14:27:00|188.15|185.75|187.97|185.57|188.15|185.75|187.97|185.57|0
1649687230000|2022-04-11 14:27:10|187.88|185.48|187.79|185.39|187.88|185.48|187.79|185.39|0
1649687240000|2022-04-11 14:27:20|187.43|185.03|187.52|185.12|187.52|185.12|187.43|185.03|0
1649687250000|2022-04-11 14:27:30|187.47|185.07|187.52|185.12|187.52|185.12|187.34|184.94|0
1649687260000|2022-04-11 14:27:40|187.61|185.21|187.34|184.94|187.61|185.21|187.34|184.94|0
1649687270000|2022-04-11 14:27:50|187.43|185.03|187.34|184.94|187.43|185.03|187.34|184.94|0
1649687280000|2022-04-11 14:28:00|187.43|185.03|184.96|182.56|187.43|185.03|184.87|182.47|0
1649687290000|2022-04-11 14:28:10|184.78|182.38|188.33|185.93|188.33|185.93|184.78|182.38|0
1649687300000|2022-04-11 14:28:20|188.15|185.75|188.15|185.75|188.19|185.79|188.15|185.75|0
1649687310000|2022-04-11 14:28:30|188.24|185.84|188.6|186.2|188.6|186.2|188.24|185.84|0
1649687320000|2022-04-11 14:28:40|188.69|186.29|188.74|186.34|188.78|186.38|188.51|186.11|0
1649687330000|2022-04-11 14:28:50|188.69|186.29|188.78|186.38|188.87|186.47|188.69|186.29|0
1649687340000|2022-04-11 14:29:00|189.05|186.65|188.96|186.56|189.05|186.65|188.96|186.56|0
1649687350000|2022-04-11 14:29:10|189.05|186.65|188.87|186.47|189.05|186.65|188.78|186.38|0
1649687360000|2022-04-11 14:29:20|188.78|186.38|188.51|186.11|188.78|186.38|188.51|186.11|0
1649687370000|2022-04-11 14:29:30|188.42|186.02|188.06|185.66|188.6|186.2|188.06|185.66|0
1649687380000|2022-04-11 14:29:40|188.15|185.75|188.15|185.75|188.15|185.75|187.97|185.57|0
1649687390000|2022-04-11 14:29:50|187.97|185.57|187.97|185.57|187.97|185.57|187.88|185.48|0
1649687400000|2022-04-11 14:30:00|188.51|186.11|188.78|186.38|188.78|186.38|188.51|186.11|0
1649687410000|2022-04-11 14:30:10|188.87|186.47|188.51|186.11|188.87|186.47|188.51|186.11|0
1649687420000|2022-04-11 14:30:20|188.42|186.02|188.51|186.11|188.55|186.15|188.42|186.02|0
1649687430000|2022-04-11 14:30:30|188.55|186.15|188.51|186.11|188.55|186.15|188.42|186.02|0
1649687440000|2022-04-11 14:30:40|188.46|186.06|188.69|186.29|188.69|186.29|188.46|186.06|0
1649687450000|2022-04-11 14:30:50|188.51|186.11|188.33|185.93|188.6|186.2|188.33|185.93|0
1649687460000|2022-04-11 14:31:00|188.19|185.79|188.33|185.93|188.33|185.93|187.88|185.48|0
1649687470000|2022-04-11 14:31:10|188.24|185.84|188.24|185.84|188.24|185.84|188.06|185.66|0
1649687480000|2022-04-11 14:31:20|188.06|185.66|187.88|185.48|188.06|185.66|187.88|185.48|0
1649687490000|2022-04-11 14:31:30|187.97|185.57|188.15|185.75|188.24|185.84|187.97|185.57|0
1649687500000|2022-04-11 14:31:40|187.97|185.57|187.79|185.39|187.97|185.57|187.79|185.39|0
1649687510000|2022-04-11 14:31:50|187.88|185.48|187.97|185.57|188.15|185.75|187.88|185.48|0
1649687520000|2022-04-11 14:32:00|188.06|185.66|188.24|185.84|188.24|185.84|188.06|185.66|0
1649687530000|2022-04-11 14:32:10|188.15|185.75|187.79|185.39|188.15|185.75|187.79|185.39|0
1649687540000|2022-04-11 14:32:20|187.88|185.48|188.15|185.75|188.15|185.75|187.7|185.3|0
1649687550000|2022-04-11 14:32:30|188.24|185.84|188.37|185.97|188.37|185.97|188.24|185.84|0
1649687560000|2022-04-11 14:32:40|188.33|185.93|188.28|185.88|188.33|185.93|188.06|185.66|0
1649687570000|2022-04-11 14:32:50|188.19|185.79|188.24|185.84|188.24|185.84|188.15|185.75|0
1649687580000|2022-04-11 14:33:00|188.33|185.93|188.24|185.84|188.33|185.93|188.24|185.84|0
1649687590000|2022-04-11 14:33:10|188.33|185.93|188.19|185.79|188.33|185.93|188.15|185.75|0
1649687600000|2022-04-11 14:33:20|188.33|185.93|188.33|185.93|188.33|185.93|188.33|185.93|0
1649687610000|2022-04-11 14:33:30|188.37|185.97|188.6|186.2|188.6|186.2|188.37|185.97|0
1649687620000|2022-04-11 14:33:40|188.69|186.29|188.69|186.29|188.87|186.47|188.69|186.29|0
1649687630000|2022-04-11 14:33:50|188.78|186.38|188.04|185.64|188.78|186.38|187.95|185.55|0
1649687640000|2022-04-11 14:34:00|187.59|185.19|187.68|185.28|187.77|185.37|187.59|185.19|0
1649687650000|2022-04-11 14:34:10|186.67|184.27|187.14|184.74|187.14|184.74|186.13|183.73|0
1649687660000|2022-04-11 14:34:20|187.23|184.83|187.68|185.28|187.68|185.28|187.23|184.83|0
1649687670000|2022-04-11 14:34:30|187.55|185.15|186.96|184.56|187.55|185.15|186.96|184.56|0
1649687680000|2022-04-11 14:34:40|187.05|184.65|187.32|184.92|187.32|184.92|186.96|184.56|0
1649687690000|2022-04-11 14:34:50|187.41|185.01|187.41|185.01|187.41|185.01|187.32|184.92|0
1649687700000|2022-04-11 14:35:00|187.23|184.83|187.32|184.92|187.32|184.92|187.23|184.83|0
1649687710000|2022-04-11 14:35:10|187.23|184.83|187.41|185.01|187.41|185.01|187.23|184.83|0
1649687720000|2022-04-11 14:35:20|187.14|184.74|186.87|184.47|187.23|184.83|186.87|184.47|0
1649687730000|2022-04-11 14:35:30|187.14|184.74|187.23|184.83|187.23|184.83|187.05|184.65|0
1649687740000|2022-04-11 14:35:40|187.32|184.92|187.59|185.19|187.59|185.19|187.32|184.92|0
1649687750000|2022-04-11 14:35:50|187.68|185.28|187.86|185.46|187.86|185.46|187.68|185.28|0
1649687760000|2022-04-11 14:36:00|187.95|185.55|187.77|185.37|187.95|185.55|187.77|185.37|0
1649687770000|2022-04-11 14:36:10|187.95|185.55|188.04|185.64|188.22|185.82|187.95|185.55|0
1649687780000|2022-04-11 14:36:20|187.95|185.55|188.22|185.82|188.22|185.82|187.95|185.55|0
1649687790000|2022-04-11 14:36:30|188.31|185.91|188.22|185.82|188.31|185.91|188.22|185.82|0
1649687800000|2022-04-11 14:36:40|188.13|185.73|188.13|185.73|188.31|185.91|188.13|185.73|0
1649687810000|2022-04-11 14:36:50|188.31|185.91|188.4|186|188.4|186|188.31|185.91|0
1649687820000|2022-04-11 14:37:00|188.58|186.18|188.49|186.09|188.67|186.27|188.49|186.09|0
1649687830000|2022-04-11 14:37:10|188.22|185.82|188.04|185.64|188.22|185.82|188.04|185.64|0
1649687840000|2022-04-11 14:37:20|187.95|185.55|188.09|185.69|188.13|185.73|187.95|185.55|0
1649687850000|2022-04-11 14:37:30|188.31|185.91|188.49|186.09|188.58|186.18|188.31|185.91|0
1649687860000|2022-04-11 14:37:40|188.45|186.05|188.49|186.09|188.67|186.27|188.45|186.05|0
1649687870000|2022-04-11 14:37:50|188.58|186.18|188.94|186.54|188.94|186.54|188.58|186.18|0
1649687880000|2022-04-11 14:38:00|188.67|186.27|188.72|186.32|188.72|186.32|188.67|186.27|0
1649687890000|2022-04-11 14:38:10|188.76|186.36|188.49|186.09|188.76|186.36|188.4|186|0
1649687900000|2022-04-11 14:38:20|188.4|186|188.58|186.18|188.58|186.18|188.4|186|0
1649687910000|2022-04-11 14:38:30|188.67|186.27|188.49|186.09|188.67|186.27|188.49|186.09|0
1649687920000|2022-04-11 14:38:40|188.67|186.27|188.22|185.82|188.67|186.27|188.22|185.82|0
1649687930000|2022-04-11 14:38:50|188.13|185.73|188.04|185.64|188.22|185.82|188.04|185.64|0
1649687940000|2022-04-11 14:39:00|188.22|185.82|188.13|185.73|188.22|185.82|188.13|185.73|0
1649687950000|2022-04-11 14:39:10|188.49|186.09|188.31|185.91|188.49|186.09|188.31|185.91|0
1649687960000|2022-04-11 14:39:20|188.4|186|188.67|186.27|188.67|186.27|188.4|186|0
1649687970000|2022-04-11 14:39:30|188.85|186.45|188.49|186.09|188.94|186.54|188.49|186.09|0
1649687980000|2022-04-11 14:39:40|188.31|185.91|188.22|185.82|188.31|185.91|188.22|185.82|0
1649687990000|2022-04-11 14:39:50|188.13|185.73|188.22|185.82|188.31|185.91|188.13|185.73|0
1649688000000|2022-04-11 14:40:00|188.31|185.91|188.49|186.09|188.49|186.09|188.31|185.91|0
1649688010000|2022-04-11 14:40:10|188.58|186.18|188.67|186.27|188.76|186.36|188.58|186.18|0
1649688020000|2022-04-11 14:40:20|188.76|186.36|188.85|186.45|189.03|186.63|188.76|186.36|0
1649688030000|2022-04-11 14:40:30|188.94|186.54|189.12|186.72|189.12|186.72|188.94|186.54|0
1649688040000|2022-04-11 14:40:40|189.21|186.81|188.85|186.45|189.21|186.81|188.85|186.45|0
1649688050000|2022-04-11 14:40:50|188.94|186.54|189.03|186.63|189.03|186.63|188.94|186.54|0
1649688060000|2022-04-11 14:41:00|189.12|186.72|188.85|186.45|189.21|186.81|188.81|186.41|0
1649688070000|2022-04-11 14:41:10|188.94|186.54|188.67|186.27|188.94|186.54|188.67|186.27|0
1649688080000|2022-04-11 14:41:20|188.85|186.45|188.58|186.18|188.85|186.45|188.58|186.18|0
1649688090000|2022-04-11 14:41:30|188.94|186.54|188.85|186.45|188.94|186.54|188.76|186.36|0
1649688100000|2022-04-11 14:41:40|188.94|186.54|188.76|186.36|188.94|186.54|188.76|186.36|0
1649688110000|2022-04-11 14:41:50|188.85|186.45|188.58|186.18|188.85|186.45|188.49|186.09|0
1649688120000|2022-04-11 14:42:00|188.67|186.27|188.04|185.64|188.67|186.27|188.04|185.64|0
1649688130000|2022-04-11 14:42:10|188.13|185.73|188.13|185.73|188.13|185.73|188.13|185.73|0
1649688140000|2022-04-11 14:42:20|188.22|185.82|188.58|186.18|188.58|186.18|188.22|185.82|0
1649688150000|2022-04-11 14:42:30|188.67|186.27|188.76|186.36|188.85|186.45|188.67|186.27|0
1649688160000|2022-04-11 14:42:40|188.58|186.18|189.12|186.72|189.12|186.72|188.58|186.18|0
1649688170000|2022-04-11 14:42:50|189.03|186.63|189.03|186.63|189.12|186.72|189.03|186.63|0
1649688180000|2022-04-11 14:43:00|188.94|186.54|189.21|186.81|189.21|186.81|188.85|186.45|0
1649688190000|2022-04-11 14:43:10|189.12|186.72|189.03|186.63|189.12|186.72|188.94|186.54|0
1649688200000|2022-04-11 14:43:20|189.12|186.72|189.39|186.99|189.39|186.99|189.12|186.72|0
1649688210000|2022-04-11 14:43:30|189.21|186.81|189.3|186.9|189.3|186.9|189.03|186.63|0
1649688220000|2022-04-11 14:43:40|189.39|186.99|189.21|186.81|189.39|186.99|189.21|186.81|0
1649688230000|2022-04-11 14:43:50|189.3|186.9|189.39|186.99|189.39|186.99|189.3|186.9|0
1649688240000|2022-04-11 14:44:00|189.53|187.13|189.67|187.27|189.67|187.27|189.48|187.08|0
1649688250000|2022-04-11 14:44:10|189.58|187.18|189.67|187.27|189.67|187.27|189.58|187.18|0
1649688260000|2022-04-11 14:44:20|189.85|187.45|189.67|187.27|189.85|187.45|189.58|187.18|0
1649688270000|2022-04-11 14:44:30|189.58|187.18|189.57|187.17|189.58|187.18|189.48|187.08|0
1649688280000|2022-04-11 14:44:40|189.76|187.36|189.57|187.17|189.76|187.36|189.48|187.08|0
1649688290000|2022-04-11 14:44:50|189.48|187.08|189.3|186.9|189.48|187.08|189.17|186.77|0
1649688300000|2022-04-11 14:45:00|189.39|186.99|188.85|186.45|189.39|186.99|188.85|186.45|0
1649688310000|2022-04-11 14:45:10|189.03|186.63|188.85|186.45|189.03|186.63|188.85|186.45|0
1649688320000|2022-04-11 14:45:20|188.76|186.36|188.76|186.36|188.85|186.45|188.76|186.36|0
1649688330000|2022-04-11 14:45:30|188.94|186.54|189.3|186.9|189.3|186.9|188.94|186.54|0
1649688340000|2022-04-11 14:45:40|189.21|186.81|189.3|186.9|189.3|186.9|189.21|186.81|0
1649688350000|2022-04-11 14:45:50|189.12|186.72|189.03|186.63|189.12|186.72|188.94|186.54|0
1649688360000|2022-04-11 14:46:00|189.21|186.81|189.39|186.99|189.57|187.17|189.21|186.81|0
1649688370000|2022-04-11 14:46:10|189.48|187.08|189.48|187.08|189.57|187.17|189.48|187.08|0
1649688380000|2022-04-11 14:46:20|189.57|187.17|189.57|187.17|189.57|187.17|189.48|187.08|0
1649688390000|2022-04-11 14:46:30|189.66|187.26|189.66|187.26|189.76|187.36|189.66|187.26|0
1649688400000|2022-04-11 14:46:40|189.85|187.45|189.39|186.99|189.85|187.45|189.39|186.99|0
1649688410000|2022-04-11 14:46:50|189.3|186.9|189.3|186.9|189.3|186.9|189.12|186.72|0
1649688420000|2022-04-11 14:47:00|189.21|186.81|189.21|186.81|189.3|186.9|189.21|186.81|0
1649688430000|2022-04-11 14:47:10|189.03|186.63|189.03|186.63|189.03|186.63|188.76|186.36|0
1649688440000|2022-04-11 14:47:20|188.94|186.54|188.58|186.18|189.03|186.63|188.58|186.18|0
1649688450000|2022-04-11 14:47:30|188.76|186.36|188.67|186.27|188.76|186.36|188.58|186.18|0
1649688460000|2022-04-11 14:47:40|189.03|186.63|189.03|186.63|189.12|186.72|189.03|186.63|0
1649688470000|2022-04-11 14:47:50|188.85|186.45|189.12|186.72|189.12|186.72|188.85|186.45|0
1649688480000|2022-04-11 14:48:00|188.94|186.54|188.76|186.36|189.03|186.63|188.76|186.36|0
1649688490000|2022-04-11 14:48:10|188.85|186.45|188.67|186.27|188.85|186.45|188.67|186.27|0
1649688500000|2022-04-11 14:48:20|188.76|186.36|188.94|186.54|188.94|186.54|188.76|186.36|0
1649688510000|2022-04-11 14:48:30|188.85|186.45|188.76|186.36|188.85|186.45|188.76|186.36|0
1649688520000|2022-04-11 14:48:40|188.67|186.27|188.67|186.27|188.76|186.36|188.67|186.27|0
1649688530000|2022-04-11 14:48:50|188.76|186.36|188.57|186.17|188.76|186.36|188.57|186.17|0
1649688540000|2022-04-11 14:49:00|188.66|186.26|188.66|186.26|188.85|186.45|188.66|186.26|0
1649688550000|2022-04-11 14:49:10|188.76|186.36|189.21|186.81|189.21|186.81|188.76|186.36|0
1649688560000|2022-04-11 14:49:20|189.3|186.9|189.21|186.81|189.3|186.9|189.21|186.81|0
1649688570000|2022-04-11 14:49:30|189.3|186.9|189.3|186.9|189.39|186.99|189.3|186.9|0
1649688580000|2022-04-11 14:49:40|189.39|186.99|189.48|187.08|189.48|187.08|189.3|186.9|0
1649688590000|2022-04-11 14:49:50|189.39|186.99|189.57|187.17|189.57|187.17|189.39|186.99|0
1649688600000|2022-04-11 14:50:00|189.48|187.08|189.66|187.26|189.66|187.26|189.48|187.08|0
1649688610000|2022-04-11 14:50:10|189.57|187.17|189.21|186.81|189.57|187.17|189.21|186.81|0
1649688620000|2022-04-11 14:50:20|189.12|186.72|188.85|186.45|189.12|186.72|188.85|186.45|0
1649688630000|2022-04-11 14:50:30|189.03|186.63|188.85|186.45|189.03|186.63|188.85|186.45|0
1649688640000|2022-04-11 14:50:40|188.94|186.54|188.85|186.45|188.94|186.54|188.85|186.45|0
1649688650000|2022-04-11 14:50:50|189.03|186.63|188.85|186.45|189.03|186.63|188.85|186.45|0
1649688660000|2022-04-11 14:51:00|188.94|186.54|188.39|185.99|188.94|186.54|188.39|185.99|0
1649688670000|2022-04-11 14:51:10|188.48|186.08|188.84|186.44|188.89|186.49|188.48|186.08|0
1649688680000|2022-04-11 14:51:20|188.94|186.54|188.57|186.17|188.94|186.54|188.57|186.17|0
1649688690000|2022-04-11 14:51:30|188.48|186.08|188.57|186.17|188.57|186.17|188.48|186.08|0
1649688700000|2022-04-11 14:51:40|188.66|186.26|188.57|186.17|188.66|186.26|188.48|186.08|0
1649688710000|2022-04-11 14:51:50|188.48|186.08|187.85|185.45|188.48|186.08|187.85|185.45|0
1649688720000|2022-04-11 14:52:00|188.08|185.68|188.03|185.63|188.12|185.72|187.9|185.5|0
1649688730000|2022-04-11 14:52:10|188.12|185.72|188.12|185.72|188.3|185.9|188.12|185.72|0
1649688740000|2022-04-11 14:52:20|188.03|185.63|188.03|185.63|188.03|185.63|187.94|185.54|0
1649688750000|2022-04-11 14:52:30|188.21|185.81|188.93|186.53|188.93|186.53|188.21|185.81|0
1649688760000|2022-04-11 14:52:40|188.84|186.44|188.62|186.22|188.93|186.53|188.62|186.22|0
1649688770000|2022-04-11 14:52:50|188.66|186.26|188.48|186.08|188.93|186.53|188.48|186.08|0
1649688780000|2022-04-11 14:53:00|188.57|186.17|188.57|186.17|188.57|186.17|188.48|186.08|0
1649688790000|2022-04-11 14:53:10|188.39|185.99|188.21|185.81|188.39|185.99|188.03|185.63|0
1649688800000|2022-04-11 14:53:20|187.94|185.54|188.21|185.81|188.21|185.81|187.94|185.54|0
1649688810000|2022-04-11 14:53:30|188.12|185.72|188.12|185.72|188.12|185.72|188.12|185.72|0
1649688820000|2022-04-11 14:53:40|188.03|185.63|188.03|185.63|188.03|185.63|188.03|185.63|0
1649688830000|2022-04-11 14:53:50|188.08|185.68|188.03|185.63|188.12|185.72|188.03|185.63|0
1649688840000|2022-04-11 14:54:00|188.12|185.72|187.94|185.54|188.3|185.9|187.94|185.54|0
1649688850000|2022-04-11 14:54:10|188.12|185.72|187.94|185.54|188.12|185.72|187.8|185.4|0
1649688860000|2022-04-11 14:54:20|187.85|185.45|187.58|185.18|187.85|185.45|187.49|185.09|0
1649688870000|2022-04-11 14:54:30|187.49|185.09|187.58|185.18|187.67|185.27|187.49|185.09|0
1649688880000|2022-04-11 14:54:40|187.49|185.09|187.58|185.18|187.58|185.18|187.49|185.09|0
1649688890000|2022-04-11 14:54:50|187.49|185.09|187.76|185.36|187.76|185.36|187.49|185.09|0
1649688900000|2022-04-11 14:55:00|187.94|185.54|188.21|185.81|188.21|185.81|187.94|185.54|0
1649688910000|2022-04-11 14:55:10|188.3|185.9|188.3|185.9|188.3|185.9|188.21|185.81|0
1649688920000|2022-04-11 14:55:20|188.39|185.99|188.3|185.9|188.39|185.99|188.3|185.9|0
1649688930000|2022-04-11 14:55:30|188.03|185.63|188.21|185.81|188.21|185.81|188.03|185.63|0
1649688940000|2022-04-11 14:55:40|188.03|185.63|188.03|185.63|188.21|185.81|188.03|185.63|0
1649688950000|2022-04-11 14:55:50|187.94|185.54|188.07|185.67|188.07|185.67|187.85|185.45|0
1649688960000|2022-04-11 14:56:00|187.85|185.45|188.03|185.63|188.03|185.63|187.85|185.45|0
1649688970000|2022-04-11 14:56:10|187.94|185.54|187.89|185.49|187.94|185.54|187.89|185.49|0
1649688980000|2022-04-11 14:56:20|187.94|185.54|187.67|185.27|187.94|185.54|187.67|185.27|0
1649688990000|2022-04-11 14:56:30|187.76|185.36|187.67|185.27|187.76|185.36|187.58|185.18|0
1649689000000|2022-04-11 14:56:40|187.85|185.45|187.94|185.54|187.94|185.54|187.85|185.45|0
1649689010000|2022-04-11 14:56:50|188.03|185.63|187.67|185.27|188.03|185.63|187.67|185.27|0
1649689020000|2022-04-11 14:57:00|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1649689030000|2022-04-11 14:57:10|187.76|185.36|187.85|185.45|187.85|185.45|187.76|185.36|0
1649689040000|2022-04-11 14:57:20|188.03|185.63|188.48|186.08|188.48|186.08|188.03|185.63|0
1649689050000|2022-04-11 14:57:30|188.34|185.94|187.85|185.45|188.34|185.94|187.76|185.36|0
1649689060000|2022-04-11 14:57:40|187.94|185.54|188.12|185.72|188.21|185.81|187.94|185.54|0
1649689070000|2022-04-11 14:57:50|188.16|185.76|188.3|185.9|188.3|185.9|188.12|185.72|0
1649689080000|2022-04-11 14:58:00|188.39|185.99|188.53|186.13|188.53|186.13|188.39|185.99|0
1649689090000|2022-04-11 14:58:10|188.57|186.17|188.57|186.17|188.75|186.35|188.57|186.17|0
1649689100000|2022-04-11 14:58:20|188.66|186.26|188.48|186.08|188.66|186.26|188.39|185.99|0
1649689110000|2022-04-11 14:58:30|188.62|186.22|188.57|186.17|188.62|186.22|188.48|186.08|0
1649689120000|2022-04-11 14:58:40|188.66|186.26|188.57|186.17|188.66|186.26|188.57|186.17|0
1649689130000|2022-04-11 14:58:50|188.75|186.35|188.84|186.44|188.84|186.44|188.75|186.35|0
1649689140000|2022-04-11 14:59:00|188.89|186.49|188.57|186.17|188.93|186.53|188.57|186.17|0
1649689150000|2022-04-11 14:59:10|188.39|185.99|188.43|186.03|188.43|186.03|188.21|185.81|0
1649689160000|2022-04-11 14:59:20|188.39|185.99|188.75|186.35|188.75|186.35|188.39|185.99|0
1649689170000|2022-04-11 14:59:30|188.8|186.4|188.84|186.44|188.84|186.44|188.8|186.4|0
1649689180000|2022-04-11 14:59:40|188.75|186.35|188.75|186.35|188.84|186.44|188.75|186.35|0
1649689190000|2022-04-11 14:59:50|188.84|186.44|188.66|186.26|188.93|186.53|188.66|186.26|0
1649689200000|2022-04-11 15:00:00|189.11|186.71|189.11|186.71|189.11|186.71|188.93|186.53|0
1649689210000|2022-04-11 15:00:10|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1649689220000|2022-04-11 15:00:20|188.57|186.17|188.39|185.99|188.57|186.17|188.39|185.99|0
1649689230000|2022-04-11 15:00:30|188.3|185.9|187.93|185.53|188.3|185.9|187.84|185.44|0
1649689240000|2022-04-11 15:00:40|187.84|185.44|187.57|185.17|187.84|185.44|187.57|185.17|0
1649689250000|2022-04-11 15:00:50|187.75|185.35|187.93|185.53|187.93|185.53|187.75|185.35|0
1649689260000|2022-04-11 15:01:00|188.12|185.72|188.12|185.72|188.12|185.72|188.02|185.62|0
1649689270000|2022-04-11 15:01:10|188.11|185.71|188.21|185.81|188.34|185.94|188.11|185.71|0
1649689280000|2022-04-11 15:01:20|188.39|185.99|188.11|185.71|188.48|186.08|188.11|185.71|0
1649689290000|2022-04-11 15:01:30|188.21|185.81|188.57|186.17|188.57|186.17|188.21|185.81|0
1649689300000|2022-04-11 15:01:40|188.75|186.35|188.84|186.44|188.84|186.44|188.66|186.26|0
1649689310000|2022-04-11 15:01:50|189.02|186.62|188.66|186.26|189.02|186.62|188.66|186.26|0
1649689320000|2022-04-11 15:02:00|188.75|186.35|188.48|186.08|188.75|186.35|188.48|186.08|0
1649689330000|2022-04-11 15:02:10|188.39|185.99|188.02|185.62|188.39|185.99|188.02|185.62|0
1649689340000|2022-04-11 15:02:20|188.2|185.8|188.11|185.71|188.2|185.8|188.11|185.71|0
1649689350000|2022-04-11 15:02:30|188.2|185.8|188.2|185.8|188.2|185.8|188.02|185.62|0
1649689360000|2022-04-11 15:02:40|188.39|185.99|188.11|185.71|188.39|185.99|188.11|185.71|0
1649689370000|2022-04-11 15:02:50|188.02|185.62|187.93|185.53|188.11|185.71|187.93|185.53|0
1649689380000|2022-04-11 15:03:00|188.02|185.62|187.93|185.53|188.11|185.71|187.93|185.53|0
1649689390000|2022-04-11 15:03:10|188.11|185.71|188.2|185.8|188.2|185.8|188.11|185.71|0
1649689400000|2022-04-11 15:03:20|188.11|185.71|187.84|185.44|188.11|185.71|187.84|185.44|0
1649689410000|2022-04-11 15:03:30|187.93|185.53|188.11|185.71|188.11|185.71|187.93|185.53|0
1649689420000|2022-04-11 15:03:40|188.02|185.62|188.02|185.62|188.02|185.62|187.84|185.44|0
1649689430000|2022-04-11 15:03:50|187.93|185.53|188.11|185.71|188.11|185.71|187.93|185.53|0
1649689440000|2022-04-11 15:04:00|188.2|185.8|188.57|186.17|188.57|186.17|188.2|185.8|0
1649689450000|2022-04-11 15:04:10|188.75|186.35|188.57|186.17|188.84|186.44|188.57|186.17|0
1649689460000|2022-04-11 15:04:20|188.75|186.35|188.66|186.26|188.75|186.35|188.66|186.26|0
1649689470000|2022-04-11 15:04:30|188.57|186.17|188.47|186.07|188.75|186.35|188.47|186.07|0
1649689480000|2022-04-11 15:04:40|188.57|186.17|188.57|186.17|188.66|186.26|188.57|186.17|0
1649689490000|2022-04-11 15:04:50|188.38|185.98|188.57|186.17|188.66|186.26|188.38|185.98|0
1649689500000|2022-04-11 15:05:00|188.66|186.26|188.75|186.35|188.84|186.44|188.66|186.26|0
1649689510000|2022-04-11 15:05:10|188.57|186.17|188.84|186.44|188.93|186.53|188.57|186.17|0
1649689520000|2022-04-11 15:05:20|188.56|186.16|188.56|186.16|188.66|186.26|188.56|186.16|0
1649689530000|2022-04-11 15:05:30|188.66|186.26|188.97|186.57|188.97|186.57|188.66|186.26|0
1649689540000|2022-04-11 15:05:40|189.02|186.62|189.11|186.71|189.11|186.71|188.93|186.53|0
1649689550000|2022-04-11 15:05:50|189.02|186.62|188.84|186.44|189.11|186.71|188.84|186.44|0
1649689560000|2022-04-11 15:06:00|188.75|186.35|188.75|186.35|188.79|186.39|188.56|186.16|0
1649689570000|2022-04-11 15:06:10|188.79|186.39|189.2|186.8|189.29|186.89|188.79|186.39|0
1649689580000|2022-04-11 15:06:20|189.29|186.89|189.34|186.94|189.34|186.94|189.29|186.89|0
1649689590000|2022-04-11 15:06:30|189.38|186.98|189.2|186.8|189.38|186.98|189.02|186.62|0
1649689600000|2022-04-11 15:06:40|189.11|186.71|189.2|186.8|189.2|186.8|189.11|186.71|0
1649689610000|2022-04-11 15:06:50|189.29|186.89|189.47|187.07|189.47|187.07|189.29|186.89|0
1649689620000|2022-04-11 15:07:00|189.65|187.25|189.11|186.71|189.65|187.25|189.11|186.71|0
1649689630000|2022-04-11 15:07:10|188.93|186.53|189.02|186.62|189.02|186.62|188.84|186.44|0
1649689640000|2022-04-11 15:07:20|189.2|186.8|189.38|186.98|189.38|186.98|189.2|186.8|0
1649689650000|2022-04-11 15:07:30|189.43|187.03|189.56|187.16|189.56|187.16|189.38|186.98|0
1649689660000|2022-04-11 15:07:40|189.65|187.25|189.74|187.34|189.74|187.34|189.65|187.25|0
1649689670000|2022-04-11 15:07:50|189.65|187.25|189.83|187.43|189.83|187.43|189.65|187.25|0
1649689680000|2022-04-11 15:08:00|189.93|187.53|189.74|187.34|189.93|187.53|189.74|187.34|0
1649689690000|2022-04-11 15:08:10|189.93|187.53|189.74|187.34|189.93|187.53|189.74|187.34|0
1649689700000|2022-04-11 15:08:20|189.93|187.53|189.65|187.25|189.93|187.53|189.47|187.07|0
1649689710000|2022-04-11 15:08:30|189.47|187.07|189.29|186.89|189.47|187.07|189.29|186.89|0
1649689720000|2022-04-11 15:08:40|189.2|186.8|189.24|186.84|189.29|186.89|189.2|186.8|0
1649689730000|2022-04-11 15:08:50|189.11|186.71|189.29|186.89|189.29|186.89|189.02|186.62|0
1649689740000|2022-04-11 15:09:00|189.47|187.07|189.65|187.25|189.65|187.25|189.47|187.07|0
1649689750000|2022-04-11 15:09:10|189.74|187.34|189.92|187.52|189.92|187.52|189.74|187.34|0
1649689760000|2022-04-11 15:09:20|189.83|187.43|189.56|187.16|189.83|187.43|189.56|187.16|0
1649689770000|2022-04-11 15:09:30|189.47|187.07|189.56|187.16|189.56|187.16|189.47|187.07|0
1649689780000|2022-04-11 15:09:40|189.65|187.25|189.47|187.07|189.74|187.34|189.47|187.07|0
1649689790000|2022-04-11 15:09:50|189.56|187.16|189.65|187.25|189.74|187.34|189.56|187.16|0
1649689800000|2022-04-11 15:10:00|189.74|187.34|190.02|187.62|190.02|187.62|189.74|187.34|0
1649689810000|2022-04-11 15:10:10|189.83|187.43|189.38|186.98|189.83|187.43|189.38|186.98|0
1649689820000|2022-04-11 15:10:20|189.52|187.12|189.83|187.43|189.92|187.52|189.52|187.12|0
1649689830000|2022-04-11 15:10:30|189.92|187.52|189.47|187.07|189.92|187.52|189.47|187.07|0
1649689840000|2022-04-11 15:10:40|189.11|186.71|189.38|186.98|189.38|186.98|189.11|186.71|0
1649689850000|2022-04-11 15:10:50|189.29|186.89|189.47|187.07|189.47|187.07|189.29|186.89|0
1649689860000|2022-04-11 15:11:00|189.56|187.16|189.38|186.98|189.65|187.25|189.38|186.98|0
1649689870000|2022-04-11 15:11:10|189.47|187.07|189.38|186.98|189.47|187.07|189.38|186.98|0
1649689880000|2022-04-11 15:11:20|189.29|186.89|189.01|186.61|189.29|186.89|189.01|186.61|0
1649689890000|2022-04-11 15:11:30|189.11|186.71|189.47|187.07|189.47|187.07|189.11|186.71|0
1649689900000|2022-04-11 15:11:40|189.65|187.25|189.74|187.34|189.74|187.34|189.65|187.25|0
1649689910000|2022-04-11 15:11:50|189.83|187.43|189.92|187.52|189.92|187.52|189.83|187.43|0
1649689920000|2022-04-11 15:12:00|190.01|187.61|189.92|187.52|190.01|187.61|189.92|187.52|0
1649689930000|2022-04-11 15:12:10|190.01|187.61|190.38|187.98|190.38|187.98|190.01|187.61|0
1649689940000|2022-04-11 15:12:20|190.47|188.07|190.29|187.89|190.47|188.07|190.11|187.71|0
1649689950000|2022-04-11 15:12:30|190.38|187.98|190.2|187.8|190.38|187.98|190.11|187.71|0
1649689960000|2022-04-11 15:12:40|189.92|187.52|189.74|187.34|189.92|187.52|189.74|187.34|0
1649689970000|2022-04-11 15:12:50|189.65|187.25|189.74|187.34|189.74|187.34|189.65|187.25|0
1649689980000|2022-04-11 15:13:00|189.92|187.52|189.83|187.43|189.92|187.52|189.65|187.25|0
1649689990000|2022-04-11 15:13:10|189.65|187.25|189.83|187.43|189.83|187.43|189.65|187.25|0
1649690000000|2022-04-11 15:13:20|189.92|187.52|189.92|187.52|189.92|187.52|189.88|187.48|0
1649690010000|2022-04-11 15:13:30|189.74|187.34|189.74|187.34|189.83|187.43|189.74|187.34|0
1649690020000|2022-04-11 15:13:40|189.83|187.43|190.24|187.84|190.24|187.84|189.83|187.43|0
1649690030000|2022-04-11 15:13:50|190.29|187.89|190.38|187.98|190.47|188.07|190.29|187.89|0
1649690040000|2022-04-11 15:14:00|190.2|187.8|190.38|187.98|190.38|187.98|190.2|187.8|0
1649690050000|2022-04-11 15:14:10|190.43|188.03|190.65|188.25|190.65|188.25|190.43|188.03|0
1649690060000|2022-04-11 15:14:20|190.56|188.16|190.56|188.16|190.61|188.21|190.56|188.16|0
1649690070000|2022-04-11 15:14:30|190.65|188.25|190.29|187.89|190.65|188.25|190.29|187.89|0
1649690080000|2022-04-11 15:14:40|190.47|188.07|190.2|187.8|190.47|188.07|190.2|187.8|0
1649690090000|2022-04-11 15:14:50|190.1|187.7|190.01|187.61|190.1|187.7|189.92|187.52|0
1649690100000|2022-04-11 15:15:00|190.1|187.7|190.19|187.79|190.38|187.98|190.01|187.61|0
1649690110000|2022-04-11 15:15:10|190.1|187.7|190.29|187.89|190.29|187.89|190.1|187.7|0
1649690120000|2022-04-11 15:15:20|190.19|187.79|190.38|187.98|190.38|187.98|190.19|187.79|0
1649690130000|2022-04-11 15:15:30|190.19|187.79|190.29|187.89|190.29|187.89|190.19|187.79|0
1649690140000|2022-04-11 15:15:40|190.19|187.79|190.15|187.75|190.19|187.79|190.15|187.75|0
1649690150000|2022-04-11 15:15:50|190.38|187.98|190.47|188.07|190.47|188.07|190.38|187.98|0
1649690160000|2022-04-11 15:16:00|190.74|188.34|190.92|188.52|190.92|188.52|190.74|188.34|0
1649690170000|2022-04-11 15:16:10|190.83|188.43|190.74|188.34|190.83|188.43|190.65|188.25|0
1649690180000|2022-04-11 15:16:20|190.83|188.43|190.74|188.34|190.83|188.43|190.65|188.25|0
1649690190000|2022-04-11 15:16:30|190.83|188.43|190.83|188.43|190.83|188.43|190.74|188.34|0
1649690200000|2022-04-11 15:16:40|190.92|188.52|190.83|188.43|190.92|188.52|190.83|188.43|0
1649690210000|2022-04-11 15:16:50|190.92|188.52|190.56|188.16|190.92|188.52|190.47|188.07|0
1649690220000|2022-04-11 15:17:00|190.65|188.25|190.65|188.25|190.74|188.34|190.65|188.25|0
1649690230000|2022-04-11 15:17:10|190.56|188.16|190.38|187.98|190.56|188.16|190.38|187.98|0
1649690240000|2022-04-11 15:17:20|190.19|187.79|189.97|187.57|190.38|187.98|189.97|187.57|0
1649690250000|2022-04-11 15:17:30|190.1|187.7|190.01|187.61|190.1|187.7|190.01|187.61|0
1649690260000|2022-04-11 15:17:40|189.92|187.52|190.1|187.7|190.1|187.7|189.92|187.52|0
1649690270000|2022-04-11 15:17:50|190.01|187.61|190.01|187.61|190.01|187.61|189.65|187.25|0
1649690280000|2022-04-11 15:18:00|190.19|187.79|189.65|187.25|190.19|187.79|189.65|187.25|0
1649690290000|2022-04-11 15:18:10|189.74|187.34|189.65|187.25|189.74|187.34|189.65|187.25|0
1649690300000|2022-04-11 15:18:20|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1649690310000|2022-04-11 15:18:30|189.65|187.25|189.78|187.38|189.78|187.38|189.65|187.25|0
1649690320000|2022-04-11 15:18:40|189.92|187.52|189.83|187.43|189.92|187.52|189.83|187.43|0
1649690330000|2022-04-11 15:18:50|189.74|187.34|190.19|187.79|190.19|187.79|189.74|187.34|0
1649690340000|2022-04-11 15:19:00|190.1|187.7|190.1|187.7|190.19|187.79|190.1|187.7|0
1649690350000|2022-04-11 15:19:10|190.06|187.66|190.01|187.61|190.1|187.7|190.01|187.61|0
1649690360000|2022-04-11 15:19:20|190.1|187.7|190.19|187.79|190.28|187.88|190.1|187.7|0
1649690370000|2022-04-11 15:19:30|190.28|187.88|190.37|187.97|190.37|187.97|190.28|187.88|0
1649690380000|2022-04-11 15:19:40|190.28|187.88|190.42|188.02|190.42|188.02|190.28|187.88|0
1649690390000|2022-04-11 15:19:50|190.37|187.97|190.37|187.97|190.51|188.11|190.37|187.97|0
1649690400000|2022-04-11 15:20:00|190.47|188.07|190.56|188.16|190.56|188.16|190.47|188.07|0
1649690410000|2022-04-11 15:20:10|190.65|188.25|190.47|188.07|190.65|188.25|190.47|188.07|0
1649690420000|2022-04-11 15:20:20|190.37|187.97|190.19|187.79|190.47|188.07|190.19|187.79|0
1649690430000|2022-04-11 15:20:30|190.28|187.88|189.97|187.57|190.28|187.88|189.97|187.57|0
1649690440000|2022-04-11 15:20:40|190.01|187.61|190.37|187.97|190.37|187.97|190.01|187.61|0
1649690450000|2022-04-11 15:20:50|190.24|187.84|190.28|187.88|190.28|187.88|190.19|187.79|0
1649690460000|2022-04-11 15:21:00|190.37|187.97|190.56|188.16|190.56|188.16|190.37|187.97|0
1649690470000|2022-04-11 15:21:10|190.28|187.88|190.19|187.79|190.33|187.93|190.19|187.79|0
1649690480000|2022-04-11 15:21:20|190.28|187.88|190.56|188.16|190.56|188.16|190.28|187.88|0
1649690490000|2022-04-11 15:21:30|190.65|188.25|190.65|188.25|190.74|188.34|190.65|188.25|0
1649690500000|2022-04-11 15:21:40|190.74|188.34|190.92|188.52|190.92|188.52|190.74|188.34|0
1649690510000|2022-04-11 15:21:50|190.74|188.34|190.83|188.43|190.83|188.43|190.74|188.34|0
1649690520000|2022-04-11 15:22:00|191.01|188.61|191.01|188.61|191.01|188.61|190.92|188.52|0
1649690530000|2022-04-11 15:22:10|190.92|188.52|191.01|188.61|191.01|188.61|190.92|188.52|0
1649690540000|2022-04-11 15:22:20|190.88|188.48|190.46|188.06|190.88|188.48|190.46|188.06|0
1649690550000|2022-04-11 15:22:30|190.37|187.97|190.1|187.7|190.37|187.97|190.1|187.7|0
1649690560000|2022-04-11 15:22:40|190.01|187.61|190.37|187.97|190.37|187.97|190.01|187.61|0
1649690570000|2022-04-11 15:22:50|190.28|187.88|190.42|188.02|190.56|188.16|190.28|187.88|0
1649690580000|2022-04-11 15:23:00|190.65|188.25|190.37|187.97|190.65|188.25|190.37|187.97|0
1649690590000|2022-04-11 15:23:10|190.28|187.88|190.46|188.06|190.46|188.06|190.28|187.88|0
1649690600000|2022-04-11 15:23:20|190.42|188.02|190.37|187.97|190.46|188.06|190.37|187.97|0
1649690610000|2022-04-11 15:23:30|190.55|188.15|190.55|188.15|190.55|188.15|190.46|188.06|0
1649690620000|2022-04-11 15:23:40|190.46|188.06|190.55|188.15|190.55|188.15|190.28|187.88|0
1649690630000|2022-04-11 15:23:50|190.51|188.11|190.55|188.15|190.55|188.15|190.51|188.11|0
1649690640000|2022-04-11 15:24:00|190.65|188.25|190.65|188.25|190.74|188.34|190.65|188.25|0
1649690650000|2022-04-11 15:24:10|190.37|187.97|190.92|188.52|190.92|188.52|190.37|187.97|0
1649690660000|2022-04-11 15:24:20|190.83|188.43|190.83|188.43|190.92|188.52|190.83|188.43|0
1649690670000|2022-04-11 15:24:30|190.92|188.52|191.01|188.61|191.01|188.61|190.83|188.43|0
1649690680000|2022-04-11 15:24:40|190.92|188.52|191.01|188.61|191.01|188.61|190.83|188.43|0
1649690690000|2022-04-11 15:24:50|190.92|188.52|190.83|188.43|190.92|188.52|190.83|188.43|0
1649690700000|2022-04-11 15:25:00|190.92|188.52|191.01|188.61|191.01|188.61|190.92|188.52|0
1649690710000|2022-04-11 15:25:10|191.1|188.7|191.19|188.79|191.29|188.89|191.1|188.7|0
1649690720000|2022-04-11 15:25:20|190.92|188.52|191.01|188.61|191.01|188.61|190.83|188.43|0
1649690730000|2022-04-11 15:25:30|190.92|188.52|190.83|188.43|190.92|188.52|190.69|188.29|0
1649690740000|2022-04-11 15:25:40|190.74|188.34|190.83|188.43|190.83|188.43|190.74|188.34|0
1649690750000|2022-04-11 15:25:50|190.64|188.24|190.55|188.15|190.64|188.24|190.55|188.15|0
1649690760000|2022-04-11 15:26:00|190.74|188.34|190.37|187.97|190.74|188.34|190.37|187.97|0
1649690770000|2022-04-11 15:26:10|190.46|188.06|190.19|187.79|190.64|188.24|190.19|187.79|0
1649690780000|2022-04-11 15:26:20|190.28|187.88|190.28|187.88|190.28|187.88|190.19|187.79|0
1649690790000|2022-04-11 15:26:30|190.33|187.93|190.19|187.79|190.33|187.93|190.19|187.79|0
1649690800000|2022-04-11 15:26:40|190.01|187.61|190.1|187.7|190.1|187.7|190.01|187.61|0
1649690810000|2022-04-11 15:26:50|190.14|187.74|190.14|187.74|190.19|187.79|190.14|187.74|0
1649690820000|2022-04-11 15:27:00|190.01|187.61|190.1|187.7|190.19|187.79|190.01|187.61|0
1649690830000|2022-04-11 15:27:10|190.19|187.79|190.28|187.88|190.28|187.88|190.1|187.7|0
1649690840000|2022-04-11 15:27:20|190.37|187.97|190.28|187.88|190.46|188.06|190.28|187.88|0
1649690850000|2022-04-11 15:27:30|190.37|187.97|190.37|187.97|190.46|188.06|190.37|187.97|0
1649690860000|2022-04-11 15:27:40|190.33|187.93|190.46|188.06|190.46|188.06|190.28|187.88|0
1649690880000|2022-04-11 15:28:00|190.37|187.97|189.06|186.66|190.46|188.06|189.06|186.66|0
1649690890000|2022-04-11 15:28:10|188.87|186.47|191.16|188.76|191.25|188.85|188.69|186.29|0
1649690900000|2022-04-11 15:28:20|191.25|188.85|191.52|189.12|191.52|189.12|191.25|188.85|0
1649690910000|2022-04-11 15:28:30|191.43|189.03|191.34|188.94|191.48|189.08|191.34|188.94|0
1649690920000|2022-04-11 15:28:40|191.25|188.85|191.34|188.94|191.43|189.03|191.25|188.85|0
1649690930000|2022-04-11 15:28:50|191.43|189.03|191.52|189.12|191.61|189.21|191.43|189.03|0
1649690940000|2022-04-11 15:29:00|191.61|189.21|191.43|189.03|191.7|189.3|191.43|189.03|0
1649690950000|2022-04-11 15:29:10|191.52|189.12|191.16|188.76|191.52|189.12|191.16|188.76|0
1649690960000|2022-04-11 15:29:20|191.06|188.66|191.16|188.76|191.16|188.76|191.06|188.66|0
1649690970000|2022-04-11 15:29:30|191.29|188.89|191.34|188.94|191.34|188.94|191.25|188.85|0
1649690980000|2022-04-11 15:29:40|191.38|188.98|191.2|188.8|191.38|188.98|191.2|188.8|0
1649690990000|2022-04-11 15:29:50|190.79|188.39|190.88|188.48|190.97|188.57|190.79|188.39|0
1649691000000|2022-04-11 15:30:00|191.06|188.66|191.06|188.66|191.25|188.85|191.06|188.66|0
1649691010000|2022-04-11 15:30:10|190.97|188.57|190.79|188.39|190.97|188.57|190.61|188.21|0
1649691020000|2022-04-11 15:30:20|190.88|188.48|190.79|188.39|190.88|188.48|190.79|188.39|0
1649691030000|2022-04-11 15:30:30|190.88|188.48|190.88|188.48|190.88|188.48|190.79|188.39|0
1649691040000|2022-04-11 15:30:40|190.79|188.39|190.52|188.12|190.79|188.39|190.52|188.12|0
1649691050000|2022-04-11 15:30:50|190.56|188.16|190.33|187.93|190.56|188.16|190.33|187.93|0
1649691060000|2022-04-11 15:31:00|190.38|187.98|190.52|188.12|190.52|188.12|190.24|187.84|0
1649691070000|2022-04-11 15:31:10|190.33|187.93|190.61|188.21|190.61|188.21|190.33|187.93|0
1649691080000|2022-04-11 15:31:20|190.52|188.12|190.24|187.84|190.52|188.12|190.24|187.84|0
1649691090000|2022-04-11 15:31:30|190.33|187.93|190.33|187.93|190.33|187.93|190.24|187.84|0
1649691100000|2022-04-11 15:31:40|190.24|187.84|190.15|187.75|190.24|187.84|190.15|187.75|0
1649691110000|2022-04-11 15:31:50|190.52|188.12|190.52|188.12|190.61|188.21|190.52|188.12|0
1649691120000|2022-04-11 15:32:00|190.42|188.02|190.15|187.75|190.42|188.02|190.15|187.75|0
1649691130000|2022-04-11 15:32:10|190.24|187.84|190.15|187.75|190.24|187.84|190.15|187.75|0
1649691140000|2022-04-11 15:32:20|190.06|187.66|190.15|187.75|190.15|187.75|190.06|187.66|0
1649691150000|2022-04-11 15:32:30|189.88|187.48|189.79|187.39|189.88|187.48|189.79|187.39|0
1649691160000|2022-04-11 15:32:40|189.84|187.44|189.79|187.39|189.84|187.44|189.79|187.39|0
1649691170000|2022-04-11 15:32:50|189.7|187.3|189.34|186.94|189.79|187.39|189.34|186.94|0
1649691180000|2022-04-11 15:33:00|189.52|187.12|189.43|187.03|189.52|187.12|189.43|187.03|0
1649691190000|2022-04-11 15:33:10|189.34|186.94|188.97|186.57|189.34|186.94|188.97|186.57|0
1649691200000|2022-04-11 15:33:20|189.06|186.66|189.43|187.03|189.43|187.03|189.06|186.66|0
1649691210000|2022-04-11 15:33:30|189.33|186.93|189.15|186.75|189.33|186.93|189.15|186.75|0
1649691220000|2022-04-11 15:33:40|189.06|186.66|188.97|186.57|189.06|186.66|188.97|186.57|0
1649691230000|2022-04-11 15:33:50|188.88|186.48|189.06|186.66|189.06|186.66|188.88|186.48|0
1649691240000|2022-04-11 15:34:00|189.33|186.93|189.52|187.12|189.52|187.12|189.33|186.93|0
1649691250000|2022-04-11 15:34:10|189.43|187.03|189.52|187.12|189.52|187.12|189.43|187.03|0
1649691260000|2022-04-11 15:34:20|189.42|187.02|189.61|187.21|189.61|187.21|189.33|186.93|0
1649691270000|2022-04-11 15:34:30|189.79|187.39|189.52|187.12|189.79|187.39|189.52|187.12|0
1649691280000|2022-04-11 15:34:40|189.42|187.02|189.33|186.93|189.42|187.02|189.33|186.93|0
1649691290000|2022-04-11 15:34:50|189.24|186.84|189.15|186.75|189.24|186.84|189.15|186.75|0
1649691300000|2022-04-11 15:35:00|189.06|186.66|189.24|186.84|189.24|186.84|189.06|186.66|0
1649691310000|2022-04-11 15:35:10|188.88|186.48|188.97|186.57|188.97|186.57|188.88|186.48|0
1649691320000|2022-04-11 15:35:20|189.06|186.66|188.88|186.48|189.06|186.66|188.88|186.48|0
1649691330000|2022-04-11 15:35:30|189.02|186.62|189.15|186.75|189.15|186.75|188.97|186.57|0
1649691340000|2022-04-11 15:35:40|188.97|186.57|188.7|186.3|188.97|186.57|188.7|186.3|0
1649691350000|2022-04-11 15:35:50|188.79|186.39|188.7|186.3|188.79|186.39|188.7|186.3|0
1649691360000|2022-04-11 15:36:00|188.79|186.39|188.16|185.76|188.79|186.39|188.16|185.76|0
1649691370000|2022-04-11 15:36:10|188.21|185.81|188.43|186.03|188.43|186.03|188.21|185.81|0
1649691380000|2022-04-11 15:36:20|188.52|186.12|188.25|185.85|188.52|186.12|188.25|185.85|0
1649691390000|2022-04-11 15:36:30|188.34|185.94|188.34|185.94|188.43|186.03|188.34|185.94|0
1649691400000|2022-04-11 15:36:40|188.43|186.03|188.48|186.08|188.48|186.08|188.43|186.03|0
1649691410000|2022-04-11 15:36:50|188.52|186.12|188.43|186.03|188.52|186.12|188.34|185.94|0
1649691420000|2022-04-11 15:37:00|188.61|186.21|188.97|186.57|188.97|186.57|188.61|186.21|0
1649691430000|2022-04-11 15:37:10|188.93|186.53|189.11|186.71|189.11|186.71|188.88|186.48|0
1649691440000|2022-04-11 15:37:20|188.7|186.3|188.61|186.21|188.7|186.3|188.61|186.21|0
1649691450000|2022-04-11 15:37:30|188.79|186.39|188.88|186.48|188.88|186.48|188.7|186.3|0
1649691460000|2022-04-11 15:37:40|188.97|186.57|188.97|186.57|188.97|186.57|188.97|186.57|0
1649691470000|2022-04-11 15:37:50|189.15|186.75|189.42|187.02|189.42|187.02|189.15|186.75|0
1649691480000|2022-04-11 15:38:00|189.51|187.11|189.65|187.25|189.65|187.25|189.51|187.11|0
1649691490000|2022-04-11 15:38:10|189.6|187.2|189.69|187.29|189.69|187.29|189.51|187.11|0
1649691500000|2022-04-11 15:38:20|189.6|187.2|189.6|187.2|189.6|187.2|189.51|187.11|0
1649691510000|2022-04-11 15:38:30|189.51|187.11|189.56|187.16|189.56|187.16|189.51|187.11|0
1649691520000|2022-04-11 15:38:40|189.51|187.11|189.56|187.16|189.56|187.16|189.51|187.11|0
1649691530000|2022-04-11 15:38:50|189.6|187.2|189.33|186.93|189.6|187.2|189.24|186.84|0
1649691540000|2022-04-11 15:39:00|189.24|186.84|189.29|186.89|189.33|186.93|189.15|186.75|0
1649691550000|2022-04-11 15:39:10|189.33|186.93|189.24|186.84|189.42|187.02|189.24|186.84|0
1649691560000|2022-04-11 15:39:20|189.33|186.93|189.42|187.02|189.42|187.02|189.33|186.93|0
1649691570000|2022-04-11 15:39:30|189.51|187.11|189.51|187.11|189.51|187.11|189.51|187.11|0
1649691580000|2022-04-11 15:39:40|189.6|187.2|189.88|187.48|189.88|187.48|189.6|187.2|0
1649691590000|2022-04-11 15:39:50|189.97|187.57|190.06|187.66|190.06|187.66|189.97|187.57|0
1649691600000|2022-04-11 15:40:00|189.97|187.57|189.97|187.57|190.06|187.66|189.97|187.57|0
1649691610000|2022-04-11 15:40:10|189.87|187.47|189.87|187.47|189.87|187.47|189.69|187.29|0
1649691620000|2022-04-11 15:40:20|189.78|187.38|189.87|187.47|189.87|187.47|189.78|187.38|0
1649691630000|2022-04-11 15:40:30|189.78|187.38|189.56|187.16|189.78|187.38|189.56|187.16|0
1649691640000|2022-04-11 15:40:40|189.51|187.11|189.6|187.2|189.69|187.29|189.51|187.11|0
1649691650000|2022-04-11 15:40:50|189.65|187.25|189.69|187.29|189.69|187.29|189.65|187.25|0
1649691660000|2022-04-11 15:41:00|189.51|187.11|189.6|187.2|189.6|187.2|189.42|187.02|0
1649691670000|2022-04-11 15:41:10|189.51|187.11|189.65|187.25|189.65|187.25|189.51|187.11|0
1649691680000|2022-04-11 15:41:20|189.69|187.29|189.6|187.2|189.69|187.29|189.6|187.2|0
1649691690000|2022-04-11 15:41:30|189.56|187.16|189.42|187.02|189.56|187.16|189.42|187.02|0
1649691700000|2022-04-11 15:41:40|189.33|186.93|189.42|187.02|189.42|187.02|189.33|186.93|0
1649691710000|2022-04-11 15:41:50|189.33|186.93|189.47|187.07|189.47|187.07|189.24|186.84|0
1649691720000|2022-04-11 15:42:00|189.33|186.93|189.42|187.02|189.42|187.02|189.29|186.89|0
1649691730000|2022-04-11 15:42:10|189.51|187.11|189.56|187.16|189.6|187.2|189.51|187.11|0
1649691740000|2022-04-11 15:42:20|189.6|187.2|189.6|187.2|189.6|187.2|189.56|187.16|0
1649691750000|2022-04-11 15:42:30|189.56|187.16|189.42|187.02|189.6|187.2|189.42|187.02|0
1649691760000|2022-04-11 15:42:40|189.51|187.11|189.51|187.11|189.51|187.11|189.42|187.02|0
1649691770000|2022-04-11 15:42:50|189.47|187.07|189.56|187.16|189.56|187.16|189.47|187.07|0
1649691780000|2022-04-11 15:43:00|189.6|187.2|189.51|187.11|189.6|187.2|189.51|187.11|0
1649691790000|2022-04-11 15:43:10|189.6|187.2|189.51|187.11|189.6|187.2|189.51|187.11|0
1649691800000|2022-04-11 15:43:20|189.33|186.93|189.33|186.93|189.56|187.16|189.33|186.93|0
1649691810000|2022-04-11 15:43:30|189.42|187.02|189.51|187.11|189.51|187.11|189.42|187.02|0
1649691820000|2022-04-11 15:43:40|189.42|187.02|188.97|186.57|189.42|187.02|188.97|186.57|0
1649691830000|2022-04-11 15:43:50|188.88|186.48|188.88|186.48|188.88|186.48|188.79|186.39|0
1649691840000|2022-04-11 15:44:00|188.97|186.57|189.06|186.66|189.06|186.66|188.97|186.57|0
1649691850000|2022-04-11 15:44:10|188.92|186.52|188.7|186.3|188.92|186.52|188.7|186.3|0
1649691860000|2022-04-11 15:44:20|188.79|186.39|188.97|186.57|188.97|186.57|188.79|186.39|0
1649691870000|2022-04-11 15:44:30|188.88|186.48|188.88|186.48|189.06|186.66|188.88|186.48|0
1649691880000|2022-04-11 15:44:40|188.7|186.3|188.88|186.48|188.88|186.48|188.7|186.3|0
1649691890000|2022-04-11 15:44:50|188.97|186.57|188.97|186.57|188.97|186.57|188.88|186.48|0
1649691900000|2022-04-11 15:45:00|188.88|186.48|188.7|186.3|188.88|186.48|188.7|186.3|0
1649691910000|2022-04-11 15:45:10|188.6|186.2|188.33|185.93|188.6|186.2|188.33|185.93|0
1649691920000|2022-04-11 15:45:20|188.51|186.11|188.24|185.84|188.51|186.11|188.15|185.75|0
1649691930000|2022-04-11 15:45:30|188.33|185.93|188.15|185.75|188.42|186.02|188.15|185.75|0
1649691940000|2022-04-11 15:45:40|188.2|185.8|188.15|185.75|188.29|185.89|188.15|185.75|0
1649691950000|2022-04-11 15:45:50|188.38|185.98|188.6|186.2|188.6|186.2|188.38|185.98|0
1649691960000|2022-04-11 15:46:00|188.78|186.38|188.69|186.29|188.78|186.38|188.65|186.25|0
1649691970000|2022-04-11 15:46:10|188.6|186.2|188.51|186.11|188.6|186.2|188.51|186.11|0
1649691980000|2022-04-11 15:46:20|188.33|185.93|188.24|185.84|188.33|185.93|188.2|185.8|0
1649691990000|2022-04-11 15:46:30|188.6|186.2|188.42|186.02|188.6|186.2|188.42|186.02|0
1649692000000|2022-04-11 15:46:40|188.78|186.38|188.87|186.47|188.87|186.47|188.69|186.29|0
1649692010000|2022-04-11 15:46:50|188.78|186.38|188.78|186.38|188.78|186.38|188.78|186.38|0
1649692020000|2022-04-11 15:47:00|188.87|186.47|188.97|186.57|188.97|186.57|188.87|186.47|0
1649692030000|2022-04-11 15:47:10|188.69|186.29|189.06|186.66|189.06|186.66|188.69|186.29|0
1649692040000|2022-04-11 15:47:20|189.15|186.75|189.06|186.66|189.15|186.75|189.06|186.66|0
1649692050000|2022-04-11 15:47:30|189.15|186.75|189.15|186.75|189.24|186.84|189.15|186.75|0
1649692060000|2022-04-11 15:47:40|189.24|186.84|189.51|187.11|189.51|187.11|189.24|186.84|0
1649692070000|2022-04-11 15:47:50|189.42|187.02|189.42|187.02|189.42|187.02|189.42|187.02|0
1649692080000|2022-04-11 15:48:00|189.51|187.11|189.6|187.2|189.6|187.2|189.42|187.02|0
1649692090000|2022-04-11 15:48:10|189.69|187.29|189.96|187.56|189.96|187.56|189.69|187.29|0
1649692100000|2022-04-11 15:48:20|190.05|187.65|189.87|187.47|190.05|187.65|189.87|187.47|0
1649692110000|2022-04-11 15:48:30|189.69|187.29|189.78|187.38|189.78|187.38|189.69|187.29|0
1649692120000|2022-04-11 15:48:40|189.6|187.2|189.74|187.34|189.74|187.34|189.6|187.2|0
1649692130000|2022-04-11 15:48:50|189.69|187.29|189.6|187.2|189.78|187.38|189.6|187.2|0
1649692140000|2022-04-11 15:49:00|189.78|187.38|189.78|187.38|189.78|187.38|189.78|187.38|0
1649692150000|2022-04-11 15:49:10|189.74|187.34|189.96|187.56|189.96|187.56|189.74|187.34|0
1649692160000|2022-04-11 15:49:20|189.78|187.38|189.87|187.47|189.87|187.47|189.78|187.38|0
1649692170000|2022-04-11 15:49:30|189.78|187.38|189.78|187.38|189.78|187.38|189.69|187.29|0
1649692180000|2022-04-11 15:49:40|189.87|187.47|189.78|187.38|189.96|187.56|189.78|187.38|0
1649692190000|2022-04-11 15:49:50|189.69|187.29|189.6|187.2|189.69|187.29|189.6|187.2|0
1649692200000|2022-04-11 15:50:00|189.51|187.11|189.51|187.11|189.6|187.2|189.51|187.11|0
1649692210000|2022-04-11 15:50:10|189.6|187.2|189.87|187.47|189.87|187.47|189.6|187.2|0
1649692220000|2022-04-11 15:50:20|189.96|187.56|189.96|187.56|190.05|187.65|189.96|187.56|0
1649692230000|2022-04-11 15:50:30|190.23|187.83|189.87|187.47|190.23|187.83|189.87|187.47|0
1649692240000|2022-04-11 15:50:40|189.78|187.38|189.78|187.38|189.92|187.52|189.78|187.38|0
1649692250000|2022-04-11 15:50:50|189.83|187.43|189.87|187.47|189.87|187.47|189.69|187.29|0
1649692260000|2022-04-11 15:51:00|189.69|187.29|189.42|187.02|189.69|187.29|189.42|187.02|0
1649692270000|2022-04-11 15:51:10|189.51|187.11|189.42|187.02|189.51|187.11|189.42|187.02|0
1649692280000|2022-04-11 15:51:20|189.46|187.06|189.51|187.11|189.51|187.11|189.42|187.02|0
1649692290000|2022-04-11 15:51:30|189.46|187.06|189.69|187.29|189.69|187.29|189.46|187.06|0
1649692300000|2022-04-11 15:51:40|189.6|187.2|189.69|187.29|189.69|187.29|189.6|187.2|0
1649692310000|2022-04-11 15:51:50|189.51|187.11|189.51|187.11|189.51|187.11|189.41|187.01|0
1649692320000|2022-04-11 15:52:00|189.41|187.01|189.14|186.74|189.41|187.01|189.14|186.74|0
1649692330000|2022-04-11 15:52:10|189.41|187.01|189.23|186.83|189.41|187.01|189.23|186.83|0
1649692340000|2022-04-11 15:52:20|189.14|186.74|189.23|186.83|189.23|186.83|189.14|186.74|0
1649692350000|2022-04-11 15:52:30|189.19|186.79|189.32|186.92|189.32|186.92|189.14|186.74|0
1649692360000|2022-04-11 15:52:40|189.41|187.01|189.32|186.92|189.41|187.01|189.32|186.92|0
1649692370000|2022-04-11 15:52:50|189.23|186.83|189.5|187.1|189.5|187.1|189.23|186.83|0
1649692380000|2022-04-11 15:53:00|189.41|187.01|189.14|186.74|189.41|187.01|189.14|186.74|0
1649692390000|2022-04-11 15:53:10|189.05|186.65|188.96|186.56|189.05|186.65|188.96|186.56|0
1649692400000|2022-04-11 15:53:20|189.05|186.65|188.87|186.47|189.05|186.65|188.87|186.47|0
1649692410000|2022-04-11 15:53:30|189.05|186.65|189.05|186.65|189.14|186.74|189.05|186.65|0
1649692420000|2022-04-11 15:53:40|188.96|186.56|188.87|186.47|188.96|186.56|188.87|186.47|0
1649692430000|2022-04-11 15:53:50|188.96|186.56|188.69|186.29|188.96|186.56|188.51|186.11|0
1649692440000|2022-04-11 15:54:00|188.87|186.47|188.96|186.56|188.96|186.56|188.87|186.47|0
1649692450000|2022-04-11 15:54:10|189.05|186.65|188.87|186.47|189.05|186.65|188.87|186.47|0
1649692460000|2022-04-11 15:54:20|189.14|186.74|189.05|186.65|189.14|186.74|189.05|186.65|0
1649692470000|2022-04-11 15:54:30|188.96|186.56|189.1|186.7|189.14|186.74|188.96|186.56|0
1649692480000|2022-04-11 15:54:40|189.14|186.74|189.1|186.7|189.14|186.74|189.1|186.7|0
1649692490000|2022-04-11 15:54:50|189.05|186.65|189.23|186.83|189.23|186.83|189.05|186.65|0
1649692500000|2022-04-11 15:55:00|189.32|186.92|189.37|186.97|189.37|186.97|189.23|186.83|0
1649692510000|2022-04-11 15:55:10|189.23|186.83|189.41|187.01|189.41|187.01|189.23|186.83|0
1649692520000|2022-04-11 15:55:20|189.32|186.92|189.23|186.83|189.32|186.92|189.23|186.83|0
1649692540000|2022-04-11 15:55:40|189.32|186.92|189.5|187.1|189.5|187.1|189.32|186.92|0
1649692550000|2022-04-11 15:55:50|189.59|187.19|189.59|187.19|189.68|187.28|189.55|187.15|0
1649692560000|2022-04-11 15:56:00|189.68|187.28|189.68|187.28|189.68|187.28|189.68|187.28|0
1649692570000|2022-04-11 15:56:10|189.78|187.38|190.05|187.65|190.05|187.65|189.78|187.38|0
1649692580000|2022-04-11 15:56:20|190.14|187.74|190.14|187.74|190.23|187.83|190.14|187.74|0
1649692590000|2022-04-11 15:56:30|190.05|187.65|190.14|187.74|190.14|187.74|189.87|187.47|0
1649692600000|2022-04-11 15:56:40|190.23|187.83|190.23|187.83|190.23|187.83|190.19|187.79|0
1649692610000|2022-04-11 15:56:50|190.32|187.92|190.5|188.1|190.5|188.1|190.32|187.92|0
1649692620000|2022-04-11 15:57:00|190.32|187.92|190.41|188.01|190.41|188.01|190.32|187.92|0
1649692630000|2022-04-11 15:57:10|190.32|187.92|190.23|187.83|190.37|187.97|190.14|187.74|0
1649692640000|2022-04-11 15:57:20|190.41|188.01|190.32|187.92|190.41|188.01|190.23|187.83|0
1649692650000|2022-04-11 15:57:30|190.41|188.01|190.41|188.01|190.41|188.01|190.32|187.92|0
1649692660000|2022-04-11 15:57:40|190.5|188.1|190.41|188.01|190.5|188.1|190.41|188.01|0
1649692670000|2022-04-11 15:57:50|190.5|188.1|190.41|188.01|190.5|188.1|190.41|188.01|0
1649692680000|2022-04-11 15:58:00|190.32|187.92|190.5|188.1|190.5|188.1|190.32|187.92|0
1649692690000|2022-04-11 15:58:10|190.55|188.15|190.5|188.1|190.55|188.15|190.5|188.1|0
1649692700000|2022-04-11 15:58:20|190.37|187.97|190.41|188.01|190.59|188.19|190.37|187.97|0
1649692710000|2022-04-11 15:58:30|190.32|187.92|190.14|187.74|190.32|187.92|190.14|187.74|0
1649692720000|2022-04-11 15:58:40|190.05|187.65|190.14|187.74|190.14|187.74|190.05|187.65|0
1649692730000|2022-04-11 15:58:50|190.05|187.65|189.95|187.55|190.05|187.65|189.95|187.55|0
1649692740000|2022-04-11 15:59:00|189.86|187.46|189.86|187.46|189.86|187.46|189.86|187.46|0
1649692750000|2022-04-11 15:59:10|190.05|187.65|190.05|187.65|190.05|187.65|190.05|187.65|0
1649692760000|2022-04-11 15:59:20|189.95|187.55|190.23|187.83|190.23|187.83|189.95|187.55|0
1649692770000|2022-04-11 15:59:30|190.32|187.92|190.32|187.92|190.41|188.01|190.32|187.92|0
1649692780000|2022-04-11 15:59:40|190.23|187.83|190.05|187.65|190.32|187.92|190.05|187.65|0
1649692790000|2022-04-11 15:59:50|190.14|187.74|190.23|187.83|190.23|187.83|190.14|187.74|0
1649692800000|2022-04-11 16:00:00|190.32|187.92|190.32|187.92|190.5|188.1|190.23|187.83|0
1649692810000|2022-04-11 16:00:10|190.41|188.01|190.32|187.92|190.41|188.01|190.32|187.92|0
1649692820000|2022-04-11 16:00:20|190.27|187.87|190.32|187.92|190.41|188.01|190.27|187.87|0
1649692830000|2022-04-11 16:00:30|190.41|188.01|190.41|188.01|190.41|188.01|190.32|187.92|0
1649692840000|2022-04-11 16:00:40|190.5|188.1|190.41|188.01|190.5|188.1|190.41|188.01|0
1649692850000|2022-04-11 16:00:50|190.59|188.19|190.68|188.28|190.73|188.33|190.59|188.19|0
1649692860000|2022-04-11 16:01:00|190.59|188.19|190.77|188.37|190.77|188.37|190.59|188.19|0
1649692870000|2022-04-11 16:01:10|190.86|188.46|190.95|188.55|190.95|188.55|190.86|188.46|0
1649692880000|2022-04-11 16:01:20|190.77|188.37|190.68|188.28|190.77|188.37|190.59|188.19|0
1649692890000|2022-04-11 16:01:30|190.59|188.19|190.41|188.01|190.59|188.19|190.41|188.01|0
1649692900000|2022-04-11 16:01:40|190.32|187.92|190.32|187.92|190.32|187.92|190.32|187.92|0
1649692910000|2022-04-11 16:01:50|190.41|188.01|190.5|188.1|190.59|188.19|190.41|188.01|0
1649692920000|2022-04-11 16:02:00|190.55|188.15|190.68|188.28|190.68|188.28|190.55|188.15|0
1649692930000|2022-04-11 16:02:10|190.86|188.46|191.23|188.83|191.23|188.83|190.86|188.46|0
1649692940000|2022-04-11 16:02:20|191.32|188.92|191.32|188.92|191.32|188.92|191.23|188.83|0
1649692950000|2022-04-11 16:02:30|191.37|188.97|191.41|189.01|191.41|189.01|191.32|188.92|0
1649692960000|2022-04-11 16:02:40|191.32|188.92|191.23|188.83|191.32|188.92|191.23|188.83|0
1649692970000|2022-04-11 16:02:50|191.14|188.74|191.04|188.64|191.18|188.78|191.04|188.64|0
1649692980000|2022-04-11 16:03:00|191.14|188.74|191.23|188.83|191.23|188.83|191.14|188.74|0
1649692990000|2022-04-11 16:03:10|191.04|188.64|191.23|188.83|191.23|188.83|191.04|188.64|0
1649693000000|2022-04-11 16:03:20|191.27|188.87|191.23|188.83|191.32|188.92|191.23|188.83|0
1649693010000|2022-04-11 16:03:30|191.14|188.74|190.95|188.55|191.14|188.74|190.95|188.55|0
1649693020000|2022-04-11 16:03:40|190.91|188.51|191.04|188.64|191.04|188.64|190.91|188.51|0
1649693030000|2022-04-11 16:03:50|190.86|188.46|190.68|188.28|190.86|188.46|190.68|188.28|0
1649693040000|2022-04-11 16:04:00|190.77|188.37|190.77|188.37|190.77|188.37|190.77|188.37|0
1649693050000|2022-04-11 16:04:10|190.73|188.33|190.77|188.37|190.77|188.37|190.68|188.28|0
1649693060000|2022-04-11 16:04:20|190.86|188.46|190.86|188.46|190.86|188.46|190.77|188.37|0
1649693070000|2022-04-11 16:04:30|190.95|188.55|190.86|188.46|190.95|188.55|190.86|188.46|0
1649693080000|2022-04-11 16:04:40|190.77|188.37|190.86|188.46|190.95|188.55|190.77|188.37|0
1649693090000|2022-04-11 16:04:50|190.77|188.37|190.59|188.19|190.77|188.37|190.59|188.19|0
1649693100000|2022-04-11 16:05:00|190.64|188.24|190.31|187.91|190.64|188.24|190.31|187.91|0
1649693110000|2022-04-11 16:05:10|190.41|188.01|190.41|188.01|190.5|188.1|190.41|188.01|0
1649693120000|2022-04-11 16:05:20|190.31|187.91|190.22|187.82|190.31|187.91|190.22|187.82|0
1649693130000|2022-04-11 16:05:30|190.09|187.69|190.04|187.64|190.09|187.69|190.04|187.64|0
1649693140000|2022-04-11 16:05:40|189.95|187.55|190.13|187.73|190.13|187.73|189.95|187.55|0
1649693150000|2022-04-11 16:05:50|190.09|187.69|190.13|187.73|190.22|187.82|190.09|187.69|0
1649693160000|2022-04-11 16:06:00|190.04|187.64|190.13|187.73|190.13|187.73|190.04|187.64|0
1649693170000|2022-04-11 16:06:10|190.22|187.82|190.18|187.78|190.22|187.82|190.18|187.78|0
1649693180000|2022-04-11 16:06:20|190.13|187.73|190.41|188.01|190.41|188.01|190.13|187.73|0
1649693190000|2022-04-11 16:06:30|190.31|187.91|190.22|187.82|190.31|187.91|190.22|187.82|0
1649693200000|2022-04-11 16:06:40|190.13|187.73|190.4|188|190.4|188|190.13|187.73|0
1649693210000|2022-04-11 16:06:50|190.31|187.91|190.22|187.82|190.4|188|190.22|187.82|0
1649693220000|2022-04-11 16:07:00|190.27|187.87|190.5|188.1|190.5|188.1|190.27|187.87|0
1649693230000|2022-04-11 16:07:10|190.4|188|190.22|187.82|190.4|188|190.22|187.82|0
1649693240000|2022-04-11 16:07:20|190.04|187.64|189.95|187.55|190.04|187.64|189.95|187.55|0
1649693250000|2022-04-11 16:07:30|190.04|187.64|189.86|187.46|190.04|187.64|189.86|187.46|0
1649693260000|2022-04-11 16:07:40|189.95|187.55|190.22|187.82|190.22|187.82|189.95|187.55|0
1649693270000|2022-04-11 16:07:50|190.13|187.73|190.04|187.64|190.13|187.73|190.04|187.64|0
1649693280000|2022-04-11 16:08:00|190.09|187.69|190.13|187.73|190.13|187.73|189.95|187.55|0
1649693290000|2022-04-11 16:08:10|190.04|187.64|190.04|187.64|190.13|187.73|190.04|187.64|0
1649693300000|2022-04-11 16:08:20|190.13|187.73|190.13|187.73|190.13|187.73|190.13|187.73|0
1649693310000|2022-04-11 16:08:30|190.22|187.82|190.13|187.73|190.22|187.82|190.13|187.73|0
1649693320000|2022-04-11 16:08:40|190.04|187.64|190.04|187.64|190.22|187.82|190.04|187.64|0
1649693330000|2022-04-11 16:08:50|189.86|187.46|189.68|187.28|189.86|187.46|189.68|187.28|0
1649693340000|2022-04-11 16:09:00|189.59|187.19|190.13|187.73|190.13|187.73|189.59|187.19|0
1649693350000|2022-04-11 16:09:10|190.22|187.82|190.31|187.91|190.31|187.91|190.22|187.82|0
1649693360000|2022-04-11 16:09:20|190.22|187.82|190.4|188|190.4|188|190.22|187.82|0
1649693370000|2022-04-11 16:09:30|190.49|188.09|190.49|188.09|190.49|188.09|190.45|188.05|0
1649693380000|2022-04-11 16:09:40|190.13|187.73|190.13|187.73|190.13|187.73|190.04|187.64|0
1649693390000|2022-04-11 16:09:50|190.04|187.64|190.13|187.73|190.13|187.73|190.04|187.64|0
1649693400000|2022-04-11 16:10:00|190.04|187.64|189.86|187.46|190.04|187.64|189.86|187.46|0
1649693410000|2022-04-11 16:10:10|190.09|187.69|190.13|187.73|190.13|187.73|190.09|187.69|0
1649693420000|2022-04-11 16:10:20|190.04|187.64|189.95|187.55|190.04|187.64|189.95|187.55|0
1649693430000|2022-04-11 16:10:30|189.86|187.46|189.95|187.55|189.95|187.55|189.86|187.46|0
1649693440000|2022-04-11 16:10:40|189.77|187.37|190.09|187.69|190.09|187.69|189.77|187.37|0
1649693450000|2022-04-11 16:10:50|190.13|187.73|190.13|187.73|190.22|187.82|190.13|187.73|0
1649693460000|2022-04-11 16:11:00|190.31|187.91|190.49|188.09|190.49|188.09|190.31|187.91|0
1649693470000|2022-04-11 16:11:10|190.4|188|190.54|188.14|190.58|188.18|190.4|188|0
1649693480000|2022-04-11 16:11:20|190.58|188.18|190.77|188.37|190.77|188.37|190.49|188.09|0
1649693490000|2022-04-11 16:11:30|190.68|188.28|190.68|188.28|190.68|188.28|190.68|188.28|0
1649693500000|2022-04-11 16:11:40|190.77|188.37|190.68|188.28|190.77|188.37|190.68|188.28|0
1649693510000|2022-04-11 16:11:50|190.77|188.37|190.77|188.37|190.77|188.37|190.77|188.37|0
1649693520000|2022-04-11 16:12:00|190.67|188.27|190.63|188.23|190.67|188.27|190.54|188.14|0
1649693530000|2022-04-11 16:12:10|190.36|187.96|190.22|187.82|190.4|188|190.22|187.82|0
1649693540000|2022-04-11 16:12:20|190.4|188|190.31|187.91|190.4|188|190.31|187.91|0
1649693550000|2022-04-11 16:12:30|190.36|187.96|190.13|187.73|190.36|187.96|190.13|187.73|0
1649693560000|2022-04-11 16:12:40|190.04|187.64|190.13|187.73|190.13|187.73|190.04|187.64|0
1649693570000|2022-04-11 16:12:50|190.04|187.64|190.22|187.82|190.22|187.82|190.04|187.64|0
1649693580000|2022-04-11 16:13:00|190.45|188.05|190.58|188.18|190.58|188.18|190.4|188|0
1649693590000|2022-04-11 16:13:10|190.67|188.27|190.77|188.37|190.77|188.37|190.67|188.27|0
1649693600000|2022-04-11 16:13:20|190.86|188.46|190.77|188.37|190.86|188.46|190.77|188.37|0
1649693610000|2022-04-11 16:13:30|190.86|188.46|190.86|188.46|190.86|188.46|190.77|188.37|0
1649693620000|2022-04-11 16:13:40|190.76|188.36|191.04|188.64|191.04|188.64|190.76|188.36|0
1649693630000|2022-04-11 16:13:50|191.13|188.73|191.18|188.78|191.18|188.78|191.13|188.73|0
1649693640000|2022-04-11 16:14:00|191.13|188.73|190.76|188.36|191.13|188.73|190.76|188.36|0
1649693650000|2022-04-11 16:14:10|190.58|188.18|190.67|188.27|190.67|188.27|190.54|188.14|0
1649693660000|2022-04-11 16:14:20|190.76|188.36|190.86|188.46|190.86|188.46|190.76|188.36|0
1649693670000|2022-04-11 16:14:30|190.95|188.55|190.86|188.46|190.95|188.55|190.86|188.46|0
1649693680000|2022-04-11 16:14:40|190.95|188.55|190.95|188.55|190.95|188.55|190.95|188.55|0
1649693690000|2022-04-11 16:14:50|191.04|188.64|190.95|188.55|191.04|188.64|190.95|188.55|0
1649693700000|2022-04-11 16:15:00|190.76|188.36|191.04|188.64|191.04|188.64|190.76|188.36|0
1649693710000|2022-04-11 16:15:10|190.95|188.55|191.22|188.82|191.22|188.82|190.95|188.55|0
1649693720000|2022-04-11 16:15:20|191.18|188.78|191.22|188.82|191.22|188.82|191.13|188.73|0
1649693730000|2022-04-11 16:15:30|191.13|188.73|191.31|188.91|191.31|188.91|191.13|188.73|0
1649693740000|2022-04-11 16:15:40|191.22|188.82|191.04|188.64|191.22|188.82|191.04|188.64|0
1649693750000|2022-04-11 16:15:50|191.13|188.73|191.08|188.68|191.13|188.73|191.04|188.64|0
1649693760000|2022-04-11 16:16:00|191.04|188.64|191.04|188.64|191.13|188.73|191.04|188.64|0
1649693770000|2022-04-11 16:16:10|190.95|188.55|190.67|188.27|190.95|188.55|190.67|188.27|0
1649693780000|2022-04-11 16:16:20|190.63|188.23|190.76|188.36|190.76|188.36|190.63|188.23|0
1649693790000|2022-04-11 16:16:30|190.85|188.45|190.85|188.45|190.85|188.45|190.76|188.36|0
1649693800000|2022-04-11 16:16:40|190.76|188.36|191.04|188.64|191.04|188.64|190.76|188.36|0
1649693810000|2022-04-11 16:16:50|190.95|188.55|191.04|188.64|191.13|188.73|190.95|188.55|0
1649693820000|2022-04-11 16:17:00|190.95|188.55|190.85|188.45|190.95|188.55|190.76|188.36|0
1649693830000|2022-04-11 16:17:10|190.95|188.55|190.95|188.55|190.95|188.55|190.95|188.55|0
1649693840000|2022-04-11 16:17:20|190.9|188.5|190.58|188.18|190.9|188.5|190.58|188.18|0
1649693850000|2022-04-11 16:17:30|190.49|188.09|190.67|188.27|190.67|188.27|190.49|188.09|0
1649693860000|2022-04-11 16:17:40|190.58|188.18|190.58|188.18|190.63|188.23|190.58|188.18|0
1649693870000|2022-04-11 16:17:50|190.67|188.27|190.58|188.18|190.67|188.27|190.54|188.14|0
1649693880000|2022-04-11 16:18:00|190.72|188.32|190.67|188.27|190.72|188.32|190.58|188.18|0
1649693890000|2022-04-11 16:18:10|190.58|188.18|190.76|188.36|190.85|188.45|190.58|188.18|0
1649693910000|2022-04-11 16:18:30|190.85|188.45|190.85|188.45|190.85|188.45|190.76|188.36|0
1649693920000|2022-04-11 16:18:40|190.76|188.36|190.76|188.36|190.81|188.41|190.76|188.36|0
1649693930000|2022-04-11 16:18:50|190.58|188.18|190.67|188.27|190.67|188.27|190.58|188.18|0
1649693940000|2022-04-11 16:19:00|190.58|188.18|190.72|188.32|190.72|188.32|190.58|188.18|0
1649693950000|2022-04-11 16:19:10|190.76|188.36|190.67|188.27|190.76|188.36|190.67|188.27|0
1649693960000|2022-04-11 16:19:20|190.76|188.36|190.76|188.36|190.76|188.36|190.76|188.36|0
1649693970000|2022-04-11 16:19:30|190.67|188.27|190.67|188.27|190.67|188.27|190.67|188.27|0
1649693980000|2022-04-11 16:19:40|190.58|188.18|190.67|188.27|190.67|188.27|190.58|188.18|0
1649693990000|2022-04-11 16:19:50|190.58|188.18|190.49|188.09|190.58|188.18|190.49|188.09|0
1649694000000|2022-04-11 16:20:00|190.31|187.91|190.12|187.72|190.31|187.91|190.03|187.63|0
1649694010000|2022-04-11 16:20:10|190.22|187.82|190.49|188.09|190.49|188.09|190.22|187.82|0
1649694020000|2022-04-11 16:20:20|190.4|188|190.58|188.18|190.58|188.18|190.4|188|0
1649694030000|2022-04-11 16:20:30|190.67|188.27|190.4|188|190.67|188.27|190.4|188|0
1649694040000|2022-04-11 16:20:40|190.49|188.09|190.67|188.27|190.67|188.27|190.49|188.09|0
1649694050000|2022-04-11 16:20:50|190.49|188.09|190.4|188|190.49|188.09|190.4|188|0
1649694060000|2022-04-11 16:21:00|190.21|187.81|190.35|187.95|190.35|187.95|190.21|187.81|0
1649694070000|2022-04-11 16:21:10|190.21|187.81|190.12|187.72|190.31|187.91|190.12|187.72|0
1649694080000|2022-04-11 16:21:20|190.21|187.81|190.21|187.81|190.21|187.81|190.21|187.81|0
1649694090000|2022-04-11 16:21:30|190.4|188|190.4|188|190.49|188.09|190.4|188|0
1649694100000|2022-04-11 16:21:40|190.35|187.95|190.31|187.91|190.4|188|190.31|187.91|0
1649694110000|2022-04-11 16:21:50|190.4|188|190.49|188.09|190.49|188.09|190.4|188|0
1649694120000|2022-04-11 16:22:00|190.76|188.36|190.4|188|190.76|188.36|190.4|188|0
1649694130000|2022-04-11 16:22:10|190.44|188.04|190.58|188.18|190.58|188.18|190.44|188.04|0
1649694140000|2022-04-11 16:22:20|190.67|188.27|190.58|188.18|190.67|188.27|190.58|188.18|0
1649694150000|2022-04-11 16:22:30|190.67|188.27|190.67|188.27|190.76|188.36|190.67|188.27|0
1649694160000|2022-04-11 16:22:40|190.76|188.36|190.94|188.54|190.94|188.54|190.67|188.27|0
1649694170000|2022-04-11 16:22:50|190.85|188.45|191.22|188.82|191.22|188.82|190.85|188.45|0
1649694180000|2022-04-11 16:23:00|191.31|188.91|191.12|188.72|191.31|188.91|191.12|188.72|0
1649694190000|2022-04-11 16:23:10|191.03|188.63|190.85|188.45|191.03|188.63|190.85|188.45|0
1649694200000|2022-04-11 16:23:20|190.67|188.27|190.76|188.36|190.76|188.36|190.67|188.27|0
1649694210000|2022-04-11 16:23:30|190.58|188.18|190.49|188.09|190.58|188.18|190.49|188.09|0
1649694220000|2022-04-11 16:23:40|190.67|188.27|190.62|188.22|190.67|188.27|190.58|188.18|0
1649694230000|2022-04-11 16:23:50|190.58|188.18|190.85|188.45|190.85|188.45|190.58|188.18|0
1649694240000|2022-04-11 16:24:00|190.58|188.18|190.58|188.18|190.58|188.18|190.49|188.09|0
1649694250000|2022-04-11 16:24:10|190.49|188.09|190.67|188.27|190.67|188.27|190.49|188.09|0
1649694260000|2022-04-11 16:24:20|190.76|188.36|190.85|188.45|190.9|188.5|190.76|188.36|0
1649694270000|2022-04-11 16:24:30|191.03|188.63|191.03|188.63|191.03|188.63|191.03|188.63|0
1649694280000|2022-04-11 16:24:40|190.94|188.54|190.94|188.54|190.94|188.54|190.94|188.54|0
1649694290000|2022-04-11 16:24:50|191.03|188.63|191.03|188.63|191.03|188.63|191.03|188.63|0
1649694300000|2022-04-11 16:25:00|191.12|188.72|191.03|188.63|191.12|188.72|191.03|188.63|0
1649694310000|2022-04-11 16:25:10|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1649694320000|2022-04-11 16:25:20|191.21|188.81|191.31|188.91|191.31|188.91|191.21|188.81|0
1649694330000|2022-04-11 16:25:30|191.21|188.81|191.21|188.81|191.21|188.81|191.12|188.72|0
1649694340000|2022-04-11 16:25:40|191.12|188.72|191.31|188.91|191.31|188.91|191.12|188.72|0
1649694350000|2022-04-11 16:25:50|191.4|189|191.4|189|191.4|189|191.4|189|0
1649694370000|2022-04-11 16:26:10|191.49|189.09|191.58|189.18|191.67|189.27|191.49|189.09|0
1649694380000|2022-04-11 16:26:20|191.67|189.27|191.4|189|191.67|189.27|191.4|189|0
1649694390000|2022-04-11 16:26:30|191.49|189.09|191.12|188.72|191.49|189.09|191.03|188.63|0
1649694400000|2022-04-11 16:26:40|191.3|188.9|191.21|188.81|191.3|188.9|191.21|188.81|0
1649694410000|2022-04-11 16:26:50|191.26|188.86|191.21|188.81|191.26|188.86|191.21|188.81|0
1649694420000|2022-04-11 16:27:00|191.12|188.72|191.49|189.09|191.49|189.09|191.12|188.72|0
1649694430000|2022-04-11 16:27:10|191.58|189.18|191.76|189.36|191.76|189.36|191.58|189.18|0
1649694440000|2022-04-11 16:27:20|191.58|189.18|191.49|189.09|191.58|189.18|191.49|189.09|0
1649694450000|2022-04-11 16:27:30|191.4|189|191.4|189|191.4|189|191.4|189|0
1649694460000|2022-04-11 16:27:40|191.49|189.09|191.63|189.23|191.63|189.23|191.49|189.09|0
1649694470000|2022-04-11 16:27:50|191.67|189.27|191.49|189.09|191.67|189.27|191.49|189.09|0
1649694480000|2022-04-11 16:28:00|191.4|189|191.58|189.18|191.58|189.18|191.4|189|0
1649694490000|2022-04-11 16:28:10|191.4|189|191.58|189.18|191.58|189.18|191.4|189|0
1649694500000|2022-04-11 16:28:20|191.67|189.27|191.58|189.18|191.67|189.27|191.58|189.18|0
1649694510000|2022-04-11 16:28:30|191.67|189.27|191.67|189.27|191.67|189.27|191.58|189.18|0
1649694520000|2022-04-11 16:28:40|191.63|189.23|191.67|189.27|191.67|189.27|191.49|189.09|0
1649694530000|2022-04-11 16:28:50|191.49|189.09|191.49|189.09|191.49|189.09|191.39|188.99|0
1649694540000|2022-04-11 16:29:00|191.53|189.13|191.58|189.18|191.58|189.18|191.53|189.13|0
1649694550000|2022-04-11 16:29:10|191.44|189.04|191.58|189.18|191.58|189.18|191.44|189.04|0
1649694570000|2022-04-11 16:29:30|191.49|189.09|191.67|189.27|191.67|189.27|191.49|189.09|0
1649694580000|2022-04-11 16:29:40|191.58|189.18|191.58|189.18|191.67|189.27|191.58|189.18|0
1649694590000|2022-04-11 16:29:50|191.76|189.36|191.76|189.36|191.76|189.36|191.67|189.27|0
1649694600000|2022-04-11 16:30:00|191.67|189.27|191.76|189.36|191.76|189.36|191.67|189.27|0
1649694610000|2022-04-11 16:30:10|191.67|189.27|191.58|189.18|191.67|189.27|191.58|189.18|0
1649694620000|2022-04-11 16:30:20|191.67|189.27|191.58|189.18|191.67|189.27|191.58|189.18|0
1649694630000|2022-04-11 16:30:30|191.67|189.27|191.49|189.09|191.67|189.27|191.49|189.09|0
1649694640000|2022-04-11 16:30:40|191.58|189.18|191.76|189.36|191.76|189.36|191.58|189.18|0
1649694650000|2022-04-11 16:30:50|191.67|189.27|191.85|189.45|191.85|189.45|191.67|189.27|0
1649694660000|2022-04-11 16:31:00|191.76|189.36|191.94|189.54|191.94|189.54|191.76|189.36|0
1649694670000|2022-04-11 16:31:10|191.85|189.45|191.85|189.45|191.85|189.45|191.76|189.36|0
1649694680000|2022-04-11 16:31:20|191.94|189.54|191.81|189.41|191.94|189.54|191.81|189.41|0
1649694690000|2022-04-11 16:31:30|191.76|189.36|191.85|189.45|191.85|189.45|191.76|189.36|0
1649694700000|2022-04-11 16:31:40|191.9|189.5|191.94|189.54|191.94|189.54|191.9|189.5|0
1649694710000|2022-04-11 16:31:50|192.03|189.63|191.85|189.45|192.03|189.63|191.76|189.36|0
1649694720000|2022-04-11 16:32:00|191.94|189.54|192.03|189.63|192.03|189.63|191.94|189.54|0
1649694730000|2022-04-11 16:32:10|191.94|189.54|191.94|189.54|192.03|189.63|191.94|189.54|0
1649694740000|2022-04-11 16:32:20|192.03|189.63|191.94|189.54|192.03|189.63|191.94|189.54|0
1649694750000|2022-04-11 16:32:30|192.03|189.63|192.22|189.82|192.22|189.82|192.03|189.63|0
1649694760000|2022-04-11 16:32:40|192.12|189.72|192.03|189.63|192.12|189.72|192.03|189.63|0
1649694770000|2022-04-11 16:32:50|191.94|189.54|191.76|189.36|191.94|189.54|191.76|189.36|0
1649694780000|2022-04-11 16:33:00|191.94|189.54|191.58|189.18|191.94|189.54|191.58|189.18|0
1649694790000|2022-04-11 16:33:10|191.48|189.08|191.76|189.36|191.76|189.36|191.48|189.08|0
1649694800000|2022-04-11 16:33:20|191.85|189.45|191.94|189.54|191.94|189.54|191.85|189.45|0
1649694810000|2022-04-11 16:33:30|192.03|189.63|191.76|189.36|192.03|189.63|191.76|189.36|0
1649694820000|2022-04-11 16:33:40|191.85|189.45|191.76|189.36|191.85|189.45|191.76|189.36|0
1649694830000|2022-04-11 16:33:50|191.85|189.45|191.76|189.36|191.85|189.45|191.76|189.36|0
1649694840000|2022-04-11 16:34:00|191.67|189.27|191.76|189.36|191.76|189.36|191.67|189.27|0
1649694850000|2022-04-11 16:34:10|191.67|189.27|191.85|189.45|191.85|189.45|191.67|189.27|0
1649694860000|2022-04-11 16:34:20|191.67|189.27|191.67|189.27|191.67|189.27|191.57|189.17|0
1649694870000|2022-04-11 16:34:30|191.62|189.22|191.48|189.08|191.62|189.22|191.39|188.99|0
1649694880000|2022-04-11 16:34:40|191.39|188.99|191.48|189.08|191.48|189.08|191.3|188.9|0
1649694890000|2022-04-11 16:34:50|191.57|189.17|191.48|189.08|191.57|189.17|191.48|189.08|0
1649694900000|2022-04-11 16:35:00|191.39|188.99|191.39|188.99|191.39|188.99|191.3|188.9|0
1649694910000|2022-04-11 16:35:10|191.48|189.08|191.48|189.08|191.48|189.08|191.48|189.08|0
1649694920000|2022-04-11 16:35:20|191.57|189.17|191.57|189.17|191.57|189.17|191.48|189.08|0
1649694930000|2022-04-11 16:35:30|191.48|189.08|191.39|188.99|191.48|189.08|191.39|188.99|0
1649694940000|2022-04-11 16:35:40|191.48|189.08|191.48|189.08|191.48|189.08|191.44|189.04|0
1649694950000|2022-04-11 16:35:50|191.66|189.26|191.76|189.36|191.76|189.36|191.66|189.26|0
1649694960000|2022-04-11 16:36:00|191.85|189.45|191.85|189.45|191.85|189.45|191.85|189.45|0
1649694970000|2022-04-11 16:36:10|191.94|189.54|191.94|189.54|191.94|189.54|191.85|189.45|0
1649694980000|2022-04-11 16:36:20|191.76|189.36|191.76|189.36|191.76|189.36|191.66|189.26|0
1649694990000|2022-04-11 16:36:30|191.71|189.31|191.57|189.17|191.71|189.31|191.57|189.17|0
1649695000000|2022-04-11 16:36:40|191.62|189.22|191.76|189.36|191.76|189.36|191.62|189.22|0
1649695010000|2022-04-11 16:36:50|191.66|189.26|191.66|189.26|191.66|189.26|191.66|189.26|0
1649695020000|2022-04-11 16:37:00|191.76|189.36|191.76|189.36|191.8|189.4|191.76|189.36|0
1649695040000|2022-04-11 16:37:20|191.8|189.4|191.85|189.45|191.85|189.45|191.8|189.4|0
1649695050000|2022-04-11 16:37:30|191.76|189.36|191.66|189.26|191.76|189.36|191.66|189.26|0
1649695060000|2022-04-11 16:37:40|191.53|189.13|191.48|189.08|191.53|189.13|191.48|189.08|0
1649695070000|2022-04-11 16:37:50|191.39|188.99|191.48|189.08|191.48|189.08|191.39|188.99|0
1649695080000|2022-04-11 16:38:00|191.66|189.26|191.66|189.26|191.66|189.26|191.62|189.22|0
1649695090000|2022-04-11 16:38:10|191.62|189.22|191.75|189.35|191.75|189.35|191.62|189.22|0
1649695100000|2022-04-11 16:38:20|191.66|189.26|191.75|189.35|191.75|189.35|191.66|189.26|0
1649695110000|2022-04-11 16:38:30|191.66|189.26|191.57|189.17|191.66|189.26|191.57|189.17|0
1649695130000|2022-04-11 16:38:50|191.66|189.26|191.57|189.17|191.66|189.26|191.53|189.13|0
1649695140000|2022-04-11 16:39:00|191.48|189.08|191.3|188.9|191.48|189.08|191.3|188.9|0
1649695150000|2022-04-11 16:39:10|191.39|188.99|191.21|188.81|191.39|188.99|191.21|188.81|0
1649695160000|2022-04-11 16:39:20|191.3|188.9|191.57|189.17|191.57|189.17|191.3|188.9|0
1649695170000|2022-04-11 16:39:30|191.66|189.26|191.57|189.17|191.66|189.26|191.57|189.17|0
1649695180000|2022-04-11 16:39:40|191.48|189.08|191.57|189.17|191.57|189.17|191.48|189.08|0
1649695190000|2022-04-11 16:39:50|191.53|189.13|191.57|189.17|191.57|189.17|191.53|189.13|0
1649695200000|2022-04-11 16:40:00|191.66|189.26|191.75|189.35|191.75|189.35|191.66|189.26|0
1649695210000|2022-04-11 16:40:10|191.94|189.54|192.03|189.63|192.03|189.63|191.94|189.54|0
1649695220000|2022-04-11 16:40:20|192.12|189.72|192.03|189.63|192.12|189.72|192.03|189.63|0
1649695230000|2022-04-11 16:40:30|192.12|189.72|192.12|189.72|192.12|189.72|192.12|189.72|0
1649695240000|2022-04-11 16:40:40|192.21|189.81|192.03|189.63|192.21|189.81|192.03|189.63|0
1649695250000|2022-04-11 16:40:50|192.12|189.72|191.94|189.54|192.12|189.72|191.94|189.54|0
1649695260000|2022-04-11 16:41:00|191.75|189.35|191.66|189.26|191.75|189.35|191.66|189.26|0
1649695270000|2022-04-11 16:41:10|191.75|189.35|191.75|189.35|191.75|189.35|191.75|189.35|0
1649695280000|2022-04-11 16:41:20|191.94|189.54|191.84|189.44|191.94|189.54|191.84|189.44|0
1649695290000|2022-04-11 16:41:30|191.75|189.35|191.75|189.35|191.84|189.44|191.75|189.35|0
1649695300000|2022-04-11 16:41:40|191.66|189.26|191.75|189.35|191.75|189.35|191.66|189.26|0
1649695310000|2022-04-11 16:41:50|191.71|189.31|191.75|189.35|191.75|189.35|191.66|189.26|0
1649695320000|2022-04-11 16:42:00|191.84|189.44|191.84|189.44|191.94|189.54|191.84|189.44|0
1649695330000|2022-04-11 16:42:10|191.75|189.35|191.75|189.35|191.75|189.35|191.75|189.35|0
1649695340000|2022-04-11 16:42:20|191.66|189.26|191.57|189.17|191.75|189.35|191.57|189.17|0
1649695350000|2022-04-11 16:42:30|191.66|189.26|191.62|189.22|191.66|189.26|191.62|189.22|0
1649695360000|2022-04-11 16:42:40|191.66|189.26|191.66|189.26|191.75|189.35|191.66|189.26|0
1649695370000|2022-04-11 16:42:50|191.75|189.35|191.75|189.35|191.75|189.35|191.75|189.35|0
1649695380000|2022-04-11 16:43:00|191.94|189.54|192.03|189.63|192.03|189.63|191.94|189.54|0
1649695390000|2022-04-11 16:43:10|192.12|189.72|192.21|189.81|192.21|189.81|192.12|189.72|0
1649695400000|2022-04-11 16:43:20|192.53|190.13|192.67|190.27|192.67|190.27|192.53|190.13|0
1649695410000|2022-04-11 16:43:30|192.58|190.18|192.39|189.99|192.58|190.18|192.39|189.99|0
1649695420000|2022-04-11 16:43:40|192.3|189.9|192.21|189.81|192.3|189.9|192.21|189.81|0
1649695430000|2022-04-11 16:43:50|192.12|189.72|192.03|189.63|192.12|189.72|192.03|189.63|0
1649695440000|2022-04-11 16:44:00|192.12|189.72|192.48|190.08|192.48|190.08|192.12|189.72|0
1649695450000|2022-04-11 16:44:10|192.39|189.99|192.3|189.9|192.39|189.99|192.3|189.9|0
1649695460000|2022-04-11 16:44:20|192.21|189.81|192.3|189.9|192.3|189.9|192.21|189.81|0
1649695470000|2022-04-11 16:44:30|192.39|189.99|192.39|189.99|192.39|189.99|192.3|189.9|0
1649695480000|2022-04-11 16:44:40|192.48|190.08|192.12|189.72|192.48|190.08|192.12|189.72|0
1649695490000|2022-04-11 16:44:50|192.21|189.81|192.21|189.81|192.21|189.81|192.12|189.72|0
1649695500000|2022-04-11 16:45:00|192.12|189.72|192.12|189.72|192.12|189.72|192.12|189.72|0
1649695510000|2022-04-11 16:45:10|192.03|189.63|192.12|189.72|192.12|189.72|192.03|189.63|0
1649695520000|2022-04-11 16:45:20|192.03|189.63|191.84|189.44|192.03|189.63|191.84|189.44|0
1649695530000|2022-04-11 16:45:30|191.66|189.26|191.66|189.26|191.66|189.26|191.57|189.17|0
1649695540000|2022-04-11 16:45:40|191.57|189.17|191.84|189.44|191.84|189.44|191.57|189.17|0
1649695550000|2022-04-11 16:45:50|191.75|189.35|191.57|189.17|191.75|189.35|191.57|189.17|0
1649695560000|2022-04-11 16:46:00|191.38|188.98|190.93|188.53|191.38|188.98|190.93|188.53|0
1649695570000|2022-04-11 16:46:10|190.75|188.35|190.84|188.44|190.84|188.44|190.66|188.26|0
1649695580000|2022-04-11 16:46:20|190.75|188.35|190.84|188.44|190.84|188.44|190.75|188.35|0
1649695590000|2022-04-11 16:46:30|190.75|188.35|190.75|188.35|190.75|188.35|190.75|188.35|0
1649695600000|2022-04-11 16:46:40|190.84|188.44|190.93|188.53|190.93|188.53|190.84|188.44|0
1649695610000|2022-04-11 16:46:50|191.11|188.71|191.02|188.62|191.11|188.71|191.02|188.62|0
1649695620000|2022-04-11 16:47:00|191.29|188.89|191.38|188.98|191.38|188.98|191.29|188.89|0
1649695630000|2022-04-11 16:47:10|191.48|189.08|191.38|188.98|191.48|189.08|191.38|188.98|0
1649695640000|2022-04-11 16:47:20|191.34|188.94|191.48|189.08|191.48|189.08|191.29|188.89|0
1649695650000|2022-04-11 16:47:30|191.57|189.17|191.66|189.26|191.66|189.26|191.57|189.17|0
1649695660000|2022-04-11 16:47:40|191.75|189.35|191.75|189.35|191.75|189.35|191.66|189.26|0
1649695670000|2022-04-11 16:47:50|191.71|189.31|191.66|189.26|191.71|189.31|191.66|189.26|0
1649695680000|2022-04-11 16:48:00|191.75|189.35|191.93|189.53|191.93|189.53|191.75|189.35|0
1649695690000|2022-04-11 16:48:10|191.84|189.44|191.47|189.07|191.84|189.44|191.47|189.07|0
1649695700000|2022-04-11 16:48:20|191.29|188.89|191.29|188.89|191.29|188.89|191.2|188.8|0
1649695710000|2022-04-11 16:48:30|191.11|188.71|191.11|188.71|191.11|188.71|191.11|188.71|0
1649695720000|2022-04-11 16:48:40|191.02|188.62|191.38|188.98|191.38|188.98|191.02|188.62|0
1649695730000|2022-04-11 16:48:50|191.29|188.89|191.2|188.8|191.29|188.89|191.2|188.8|0
1649695740000|2022-04-11 16:49:00|191.11|188.71|191.2|188.8|191.2|188.8|191.11|188.71|0
1649695750000|2022-04-11 16:49:10|191.38|188.98|191.47|189.07|191.47|189.07|191.38|188.98|0
1649695760000|2022-04-11 16:49:20|191.29|188.89|191.2|188.8|191.34|188.94|191.02|188.62|0
1649695770000|2022-04-11 16:49:30|191.29|188.89|191.2|188.8|191.29|188.89|191.2|188.8|0
1649695780000|2022-04-11 16:49:40|191.11|188.71|191.02|188.62|191.2|188.8|191.02|188.62|0
1649695790000|2022-04-11 16:49:50|190.93|188.53|191.02|188.62|191.02|188.62|190.93|188.53|0
1649695800000|2022-04-11 16:50:00|191.11|188.71|191.29|188.89|191.29|188.89|191.11|188.71|0
1649695810000|2022-04-11 16:50:10|191.2|188.8|191.11|188.71|191.2|188.8|191.06|188.66|0
1649695820000|2022-04-11 16:50:20|191.2|188.8|191.11|188.71|191.2|188.8|191.11|188.71|0
1649695830000|2022-04-11 16:50:30|190.93|188.53|191.02|188.62|191.11|188.71|190.93|188.53|0
1649695840000|2022-04-11 16:50:40|191.11|188.71|190.74|188.34|191.11|188.71|190.74|188.34|0
1649695850000|2022-04-11 16:50:50|190.83|188.43|191.02|188.62|191.02|188.62|190.83|188.43|0
1649695860000|2022-04-11 16:51:00|190.93|188.53|191.02|188.62|191.11|188.71|190.93|188.53|0
1649695870000|2022-04-11 16:51:10|190.93|188.53|190.74|188.34|190.93|188.53|190.74|188.34|0
1649695880000|2022-04-11 16:51:20|190.83|188.43|190.65|188.25|190.83|188.43|190.65|188.25|0
1649695890000|2022-04-11 16:51:30|190.74|188.34|190.93|188.53|190.93|188.53|190.74|188.34|0
1649695900000|2022-04-11 16:51:40|190.88|188.48|190.93|188.53|190.93|188.53|190.83|188.43|0
1649695910000|2022-04-11 16:51:50|191.02|188.62|191.2|188.8|191.2|188.8|191.02|188.62|0
1649695920000|2022-04-11 16:52:00|191.11|188.71|190.93|188.53|191.11|188.71|190.93|188.53|0
1649695930000|2022-04-11 16:52:10|191.02|188.62|191.11|188.71|191.11|188.71|191.02|188.62|0
1649695940000|2022-04-11 16:52:20|191.2|188.8|191.47|189.07|191.47|189.07|191.2|188.8|0
1649695950000|2022-04-11 16:52:30|191.56|189.16|191.56|189.16|191.66|189.26|191.56|189.16|0
1649695960000|2022-04-11 16:52:40|191.47|189.07|191.38|188.98|191.56|189.16|191.38|188.98|0
1649695970000|2022-04-11 16:52:50|191.47|189.07|191.75|189.35|191.75|189.35|191.47|189.07|0
1649695980000|2022-04-11 16:53:00|191.66|189.26|191.93|189.53|191.93|189.53|191.66|189.26|0
1649695990000|2022-04-11 16:53:10|192.11|189.71|192.11|189.71|192.11|189.71|192.11|189.71|0
1649696000000|2022-04-11 16:53:20|192.02|189.62|192.02|189.62|192.11|189.71|191.93|189.53|0
1649696010000|2022-04-11 16:53:30|191.93|189.53|191.93|189.53|192.02|189.62|191.93|189.53|0
1649696020000|2022-04-11 16:53:40|191.84|189.44|191.75|189.35|191.84|189.44|191.75|189.35|0
1649696030000|2022-04-11 16:53:50|191.84|189.44|192.02|189.62|192.02|189.62|191.84|189.44|0
1649696040000|2022-04-11 16:54:00|191.93|189.53|192.48|190.08|192.48|190.08|191.93|189.53|0
1649696050000|2022-04-11 16:54:10|192.57|190.17|192.94|190.54|192.94|190.54|192.57|190.17|0
1649696060000|2022-04-11 16:54:20|193.03|190.63|192.85|190.45|193.03|190.63|192.85|190.45|0
1649696070000|2022-04-11 16:54:30|192.75|190.35|192.66|190.26|192.75|190.35|192.66|190.26|0
1649696080000|2022-04-11 16:54:40|192.75|190.35|192.66|190.26|192.75|190.35|192.66|190.26|0
1649696090000|2022-04-11 16:54:50|192.57|190.17|192.39|189.99|192.57|190.17|192.39|189.99|0
1649696100000|2022-04-11 16:55:00|192.48|190.08|192.57|190.17|192.75|190.35|192.48|190.08|0
1649696120000|2022-04-11 16:55:20|192.29|189.89|192.29|189.89|192.29|189.89|192.2|189.8|0
1649696130000|2022-04-11 16:55:30|192.39|189.99|192.48|190.08|192.57|190.17|192.39|189.99|0
1649696140000|2022-04-11 16:55:40|192.39|189.99|192.66|190.26|192.66|190.26|192.39|189.99|0
1649696150000|2022-04-11 16:55:50|192.62|190.22|192.57|190.17|192.62|190.22|192.57|190.17|0
1649696160000|2022-04-11 16:56:00|192.48|190.08|192.48|190.08|192.48|190.08|192.39|189.99|0
1649696170000|2022-04-11 16:56:10|192.39|189.99|192.29|189.89|192.43|190.03|192.29|189.89|0
1649696180000|2022-04-11 16:56:20|192.2|189.8|192.39|189.99|192.39|189.99|192.2|189.8|0
1649696190000|2022-04-11 16:56:30|192.48|190.08|192.48|190.08|192.57|190.17|192.48|190.08|0
1649696200000|2022-04-11 16:56:40|192.57|190.17|192.57|190.17|192.66|190.26|192.57|190.17|0
1649696210000|2022-04-11 16:56:50|192.66|190.26|192.66|190.26|192.71|190.31|192.66|190.26|0
1649696220000|2022-04-11 16:57:00|192.57|190.17|192.25|189.85|192.57|190.17|192.25|189.85|0
1649696230000|2022-04-11 16:57:10|192.29|189.89|192.29|189.89|192.29|189.89|192.29|189.89|0
1649696240000|2022-04-11 16:57:20|192.39|189.99|192.11|189.71|192.39|189.99|192.11|189.71|0
1649696260000|2022-04-11 16:57:40|192.02|189.62|191.84|189.44|192.02|189.62|191.84|189.44|0
1649696270000|2022-04-11 16:57:50|191.65|189.25|191.56|189.16|191.65|189.25|191.47|189.07|0
1649696280000|2022-04-11 16:58:00|191.38|188.98|191.2|188.8|191.38|188.98|191.2|188.8|0
1649696290000|2022-04-11 16:58:10|191.01|188.61|191.1|188.7|191.2|188.8|191.01|188.61|0
1649696300000|2022-04-11 16:58:20|191.2|188.8|191.38|188.98|191.38|188.98|191.2|188.8|0
1649696310000|2022-04-11 16:58:30|191.29|188.89|191.38|188.98|191.38|188.98|191.1|188.7|0
1649696320000|2022-04-11 16:58:40|191.47|189.07|191.38|188.98|191.47|189.07|191.29|188.89|0
1649696330000|2022-04-11 16:58:50|191.65|189.25|191.65|189.25|191.65|189.25|191.65|189.25|0
1649696340000|2022-04-11 16:59:00|191.83|189.43|191.74|189.34|191.83|189.43|191.65|189.25|0
1649696350000|2022-04-11 16:59:10|191.65|189.25|191.47|189.07|191.65|189.25|191.47|189.07|0
1649696360000|2022-04-11 16:59:20|191.38|188.98|191.29|188.89|191.38|188.98|191.29|188.89|0
1649696370000|2022-04-11 16:59:30|191.38|188.98|191.47|189.07|191.47|189.07|191.29|188.89|0
1649696380000|2022-04-11 16:59:40|191.38|188.98|191.24|188.84|191.38|188.98|191.19|188.79|0
1649696390000|2022-04-11 16:59:50|191.29|188.89|191.29|188.89|191.38|188.98|191.29|188.89|0
1649696400000|2022-04-11 17:00:00|191.38|188.98|190.56|188.16|191.38|188.98|190.56|188.16|0
1649696410000|2022-04-11 17:00:10|190.19|187.79|190.47|188.07|190.47|188.07|190.19|187.79|0
1649696420000|2022-04-11 17:00:20|190.37|187.97|190.47|188.07|190.56|188.16|190.37|187.97|0
1649696430000|2022-04-11 17:00:30|190.56|188.16|190.24|187.84|190.56|188.16|190.24|187.84|0
1649696440000|2022-04-11 17:00:40|190.28|187.88|190.28|187.88|190.28|187.88|190.1|187.7|0
1649696450000|2022-04-11 17:00:50|190.19|187.79|190.01|187.61|190.19|187.79|190.01|187.61|0
1649696460000|2022-04-11 17:01:00|190.1|187.7|190.28|187.88|190.28|187.88|190.1|187.7|0
1649696470000|2022-04-11 17:01:10|190.01|187.61|189.92|187.52|190.19|187.79|189.92|187.52|0
1649696480000|2022-04-11 17:01:20|189.83|187.43|189.28|186.88|189.83|187.43|189.28|186.88|0
1649696490000|2022-04-11 17:01:30|189.65|187.25|189.47|187.07|189.65|187.25|189.47|187.07|0
1649696500000|2022-04-11 17:01:40|189.56|187.16|189.47|187.07|189.56|187.16|189.37|186.97|0
1649696510000|2022-04-11 17:01:50|189.56|187.16|189.47|187.07|189.74|187.34|189.47|187.07|0
1649696520000|2022-04-11 17:02:00|189.37|186.97|188.92|186.52|189.37|186.97|188.92|186.52|0
1649696530000|2022-04-11 17:02:10|189.01|186.61|189.01|186.61|189.1|186.7|189.01|186.61|0
1649696540000|2022-04-11 17:02:20|189.1|186.7|189.19|186.79|189.28|186.88|189.1|186.7|0
1649696550000|2022-04-11 17:02:30|189.28|186.88|189.42|187.02|189.46|187.06|189.28|186.88|0
1649696560000|2022-04-11 17:02:40|189.37|186.97|189.37|186.97|189.56|187.16|189.37|186.97|0
1649696570000|2022-04-11 17:02:50|189.28|186.88|189.28|186.88|189.37|186.97|189.28|186.88|0
1649696580000|2022-04-11 17:03:00|189.46|187.06|189.46|187.06|189.56|187.16|189.37|186.97|0
1649696590000|2022-04-11 17:03:10|189.28|186.88|189.19|186.79|189.28|186.88|189.19|186.79|0
1649696600000|2022-04-11 17:03:20|189.1|186.7|189.19|186.79|189.19|186.79|189.1|186.7|0
1649696610000|2022-04-11 17:03:30|189.01|186.61|189.19|186.79|189.28|186.88|189.01|186.61|0
1649696620000|2022-04-11 17:03:40|189.37|186.97|189.42|187.02|189.46|187.06|189.37|186.97|0
1649696630000|2022-04-11 17:03:50|189.51|187.11|189.6|187.2|189.6|187.2|189.51|187.11|0
1649696640000|2022-04-11 17:04:00|189.74|187.34|189.83|187.43|189.83|187.43|189.74|187.34|0
1649696650000|2022-04-11 17:04:10|189.92|187.52|190.01|187.61|190.01|187.61|189.83|187.43|0
1649696660000|2022-04-11 17:04:20|189.83|187.43|189.65|187.25|189.83|187.43|189.65|187.25|0
1649696670000|2022-04-11 17:04:30|189.55|187.15|189.65|187.25|189.65|187.25|189.55|187.15|0
1649696680000|2022-04-11 17:04:40|189.55|187.15|189.51|187.11|189.55|187.15|189.46|187.06|0
1649696690000|2022-04-11 17:04:50|189.46|187.06|189.28|186.88|189.46|187.06|189.28|186.88|0
1649696700000|2022-04-11 17:05:00|189.37|186.97|189.6|187.2|189.6|187.2|189.37|186.97|0
1649696710000|2022-04-11 17:05:10|189.64|187.24|189.74|187.34|189.83|187.43|189.64|187.24|0
1649696720000|2022-04-11 17:05:20|189.64|187.24|189.55|187.15|189.64|187.24|189.55|187.15|0
1649696730000|2022-04-11 17:05:30|189.28|186.88|189.01|186.61|189.28|186.88|189.01|186.61|0
1649696740000|2022-04-11 17:05:40|189.1|186.7|188.92|186.52|189.1|186.7|188.92|186.52|0
1649696750000|2022-04-11 17:05:50|188.83|186.43|188.74|186.34|188.92|186.52|188.74|186.34|0
1649696760000|2022-04-11 17:06:00|189.01|186.61|189.28|186.88|189.28|186.88|189.01|186.61|0
1649696770000|2022-04-11 17:06:10|189.15|186.75|189.28|186.88|189.37|186.97|189.15|186.75|0
1649696780000|2022-04-11 17:06:20|189.19|186.79|189.19|186.79|189.19|186.79|189.19|186.79|0
1649696790000|2022-04-11 17:06:30|189.15|186.75|189.19|186.79|189.19|186.79|189.15|186.75|0
1649696800000|2022-04-11 17:06:40|188.92|186.52|189.01|186.61|189.01|186.61|188.92|186.52|0
1649696810000|2022-04-11 17:06:50|188.92|186.52|188.92|186.52|188.92|186.52|188.83|186.43|0
1649696820000|2022-04-11 17:07:00|188.83|186.43|188.65|186.25|188.83|186.43|188.65|186.25|0
1649696830000|2022-04-11 17:07:10|188.83|186.43|188.88|186.48|188.92|186.52|188.74|186.34|0
1649696840000|2022-04-11 17:07:20|188.92|186.52|189.01|186.61|189.01|186.61|188.92|186.52|0
1649696850000|2022-04-11 17:07:30|189.1|186.7|189.1|186.7|189.19|186.79|189.1|186.7|0
1649696860000|2022-04-11 17:07:40|189.19|186.79|189.28|186.88|189.28|186.88|189.19|186.79|0
1649696870000|2022-04-11 17:07:50|189.33|186.93|189.28|186.88|189.33|186.93|189.28|186.88|0
1649696880000|2022-04-11 17:08:00|189.19|186.79|189.1|186.7|189.28|186.88|189.1|186.7|0
1649696890000|2022-04-11 17:08:10|189.01|186.61|189.01|186.61|189.01|186.61|188.83|186.43|0
1649696900000|2022-04-11 17:08:20|188.92|186.52|188.83|186.43|189.01|186.61|188.83|186.43|0
1649696910000|2022-04-11 17:08:30|188.92|186.52|188.92|186.52|189.01|186.61|188.92|186.52|0
1649696920000|2022-04-11 17:08:40|189.01|186.61|189.28|186.88|189.28|186.88|189.01|186.61|0
1649696930000|2022-04-11 17:08:50|189.37|186.97|189.73|187.33|189.73|187.33|189.37|186.97|0
1649696940000|2022-04-11 17:09:00|189.64|187.24|189.55|187.15|189.64|187.24|189.37|186.97|0
1649696950000|2022-04-11 17:09:10|189.46|187.06|189.64|187.24|189.64|187.24|189.46|187.06|0
1649696960000|2022-04-11 17:09:20|189.55|187.15|189.73|187.33|189.73|187.33|189.55|187.15|0
1649696970000|2022-04-11 17:09:30|189.69|187.29|189.55|187.15|189.69|187.29|189.55|187.15|0
1649696980000|2022-04-11 17:09:40|189.64|187.24|189.51|187.11|189.64|187.24|189.37|186.97|0
1649696990000|2022-04-11 17:09:50|189.46|187.06|189.64|187.24|189.64|187.24|189.46|187.06|0
1649697000000|2022-04-11 17:10:00|189.55|187.15|189.64|187.24|189.64|187.24|189.55|187.15|0
1649697010000|2022-04-11 17:10:10|189.73|187.33|189.64|187.24|189.73|187.33|189.64|187.24|0
1649697020000|2022-04-11 17:10:20|189.73|187.33|189.73|187.33|189.73|187.33|189.64|187.24|0
1649697030000|2022-04-11 17:10:30|189.91|187.51|189.82|187.42|189.91|187.51|189.82|187.42|0
1649697040000|2022-04-11 17:10:40|189.73|187.33|189.82|187.42|189.82|187.42|189.73|187.33|0
1649697050000|2022-04-11 17:10:50|189.64|187.24|189.55|187.15|189.73|187.33|189.55|187.15|0
1649697060000|2022-04-11 17:11:00|189.64|187.24|189.55|187.15|189.64|187.24|189.55|187.15|0
1649697070000|2022-04-11 17:11:10|189.37|186.97|189.28|186.88|189.37|186.97|189.19|186.79|0
1649697080000|2022-04-11 17:11:20|189.37|186.97|189.19|186.79|189.37|186.97|189.19|186.79|0
1649697090000|2022-04-11 17:11:30|189.01|186.61|189.1|186.7|189.1|186.7|188.83|186.43|0
1649697100000|2022-04-11 17:11:40|189.19|186.79|189.19|186.79|189.19|186.79|189.19|186.79|0
1649697110000|2022-04-11 17:11:50|189.37|186.97|189.46|187.06|189.46|187.06|189.28|186.88|0
1649697120000|2022-04-11 17:12:00|189.55|187.15|189.37|186.97|189.64|187.24|189.28|186.88|0
1649697130000|2022-04-11 17:12:10|189.55|187.15|189.37|186.97|189.55|187.15|189.28|186.88|0
1649697140000|2022-04-11 17:12:20|189.28|186.88|189.01|186.61|189.28|186.88|189.01|186.61|0
1649697150000|2022-04-11 17:12:30|188.92|186.52|188.83|186.43|188.92|186.52|188.83|186.43|0
1649697160000|2022-04-11 17:12:40|188.92|186.52|189.1|186.7|189.1|186.7|188.92|186.52|0
1649697170000|2022-04-11 17:12:50|189.19|186.79|189.28|186.88|189.28|186.88|189.19|186.79|0
1649697180000|2022-04-11 17:13:00|189.19|186.79|188.92|186.52|189.19|186.79|188.83|186.43|0
1649697190000|2022-04-11 17:13:10|188.74|186.34|188.73|186.33|188.74|186.34|188.69|186.29|0
1649697200000|2022-04-11 17:13:20|188.69|186.29|188.73|186.33|188.73|186.33|188.69|186.29|0
1649697210000|2022-04-11 17:13:30|188.83|186.43|189.01|186.61|189.01|186.61|188.83|186.43|0
1649697220000|2022-04-11 17:13:40|189.1|186.7|189.37|186.97|189.37|186.97|189.1|186.7|0
1649697230000|2022-04-11 17:13:50|189.28|186.88|189.19|186.79|189.28|186.88|189.19|186.79|0
1649697240000|2022-04-11 17:14:00|189.23|186.83|189.37|186.97|189.37|186.97|189.23|186.83|0
1649697250000|2022-04-11 17:14:10|189.41|187.01|189.55|187.15|189.55|187.15|189.37|186.97|0
1649697260000|2022-04-11 17:14:20|189.51|187.11|189.64|187.24|189.64|187.24|189.51|187.11|0
1649697270000|2022-04-11 17:14:30|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1649697280000|2022-04-11 17:14:40|189.64|187.24|189.01|186.61|189.73|187.33|189.01|186.61|0
1649697290000|2022-04-11 17:14:50|188.91|186.51|188.91|186.51|188.91|186.51|188.91|186.51|0
1649697300000|2022-04-11 17:15:00|189.01|186.61|189.28|186.88|189.28|186.88|188.91|186.51|0
1649697310000|2022-04-11 17:15:10|189.37|186.97|189.28|186.88|189.37|186.97|189.28|186.88|0
1649697320000|2022-04-11 17:15:20|189.37|186.97|189.37|186.97|189.46|187.06|189.37|186.97|0
1649697330000|2022-04-11 17:15:30|189.46|187.06|189.37|186.97|189.46|187.06|189.37|186.97|0
1649697340000|2022-04-11 17:15:40|189.28|186.88|189|186.6|189.28|186.88|189|186.6|0
1649697350000|2022-04-11 17:15:50|189.1|186.7|189.28|186.88|189.28|186.88|189.1|186.7|0
1649697360000|2022-04-11 17:16:00|189.37|186.97|189.82|187.42|189.82|187.42|189.37|186.97|0
1649697370000|2022-04-11 17:16:10|189.91|187.51|190.09|187.69|190.18|187.78|189.91|187.51|0
1649697380000|2022-04-11 17:16:20|190|187.6|189.91|187.51|190.09|187.69|189.91|187.51|0
1649697390000|2022-04-11 17:16:30|190|187.6|190|187.6|190|187.6|189.91|187.51|0
1649697400000|2022-04-11 17:16:40|189.82|187.42|190|187.6|190|187.6|189.82|187.42|0
1649697410000|2022-04-11 17:16:50|190.18|187.78|190.09|187.69|190.18|187.78|190.09|187.69|0
1649697420000|2022-04-11 17:17:00|190.18|187.78|190.36|187.96|190.46|188.06|190.18|187.78|0
1649697430000|2022-04-11 17:17:10|190.46|188.06|190.55|188.15|190.55|188.15|190.46|188.06|0
1649697440000|2022-04-11 17:17:20|190.27|187.87|190.36|187.96|190.46|188.06|190.27|187.87|0
1649697450000|2022-04-11 17:17:30|190.27|187.87|190.46|188.06|190.46|188.06|190.27|187.87|0
1649697460000|2022-04-11 17:17:40|190.55|188.15|190.64|188.24|190.64|188.24|190.55|188.15|0
1649697470000|2022-04-11 17:17:50|190.55|188.15|190.36|187.96|190.64|188.24|190.36|187.96|0
1649697480000|2022-04-11 17:18:00|190.45|188.05|190.55|188.15|190.55|188.15|190.36|187.96|0
1649697490000|2022-04-11 17:18:10|190.45|188.05|190.73|188.33|190.73|188.33|190.45|188.05|0
1649697500000|2022-04-11 17:18:20|190.82|188.42|190.73|188.33|190.82|188.42|190.73|188.33|0
1649697510000|2022-04-11 17:18:30|190.82|188.42|190.64|188.24|190.82|188.42|190.64|188.24|0
1649697520000|2022-04-11 17:18:40|190.55|188.15|190.64|188.24|190.73|188.33|190.55|188.15|0
1649697530000|2022-04-11 17:18:50|190.68|188.28|190.82|188.42|190.91|188.51|190.68|188.28|0
1649697540000|2022-04-11 17:19:00|190.77|188.37|190.82|188.42|190.87|188.47|190.77|188.37|0
1649697550000|2022-04-11 17:19:10|190.64|188.24|190.45|188.05|190.64|188.24|190.45|188.05|0
1649697560000|2022-04-11 17:19:20|190.55|188.15|190.27|187.87|190.55|188.15|190.27|187.87|0
1649697570000|2022-04-11 17:19:30|190.36|187.96|190.45|188.05|190.45|188.05|190.36|187.96|0
1649697580000|2022-04-11 17:19:40|190.55|188.15|190.36|187.96|190.55|188.15|190.36|187.96|0
1649697590000|2022-04-11 17:19:50|190.27|187.87|190.27|187.87|190.36|187.96|190.27|187.87|0
1649697600000|2022-04-11 17:20:00|189.91|187.51|190.09|187.69|190.09|187.69|189.91|187.51|0
1649697610000|2022-04-11 17:20:10|190|187.6|190|187.6|190|187.6|190|187.6|0
1649697620000|2022-04-11 17:20:20|190.09|187.69|190.18|187.78|190.18|187.78|190.09|187.69|0
1649697630000|2022-04-11 17:20:30|190.36|187.96|190.54|188.14|190.54|188.14|190.36|187.96|0
1649697640000|2022-04-11 17:20:40|190.64|188.24|190.68|188.28|190.68|188.28|190.64|188.24|0
1649697650000|2022-04-11 17:20:50|190.64|188.24|190.54|188.14|190.64|188.24|190.54|188.14|0
1649697660000|2022-04-11 17:21:00|190.64|188.24|190.73|188.33|190.73|188.33|190.64|188.24|0
1649697670000|2022-04-11 17:21:10|190.86|188.46|190.91|188.51|190.91|188.51|190.86|188.46|0
1649697680000|2022-04-11 17:21:20|191|188.6|191.09|188.69|191.18|188.78|191|188.6|0
1649697690000|2022-04-11 17:21:30|191.14|188.74|191.18|188.78|191.18|188.78|191.09|188.69|0
1649697700000|2022-04-11 17:21:40|191.09|188.69|191.18|188.78|191.18|188.78|191.09|188.69|0
1649697710000|2022-04-11 17:21:50|191.09|188.69|190.91|188.51|191.09|188.69|190.91|188.51|0
1649697720000|2022-04-11 17:22:00|191|188.6|191.05|188.65|191.09|188.69|191|188.6|0
1649697730000|2022-04-11 17:22:10|191.09|188.69|191.27|188.87|191.27|188.87|191.09|188.69|0
1649697740000|2022-04-11 17:22:20|191.36|188.96|191.46|189.06|191.55|189.15|191.36|188.96|0
1649697750000|2022-04-11 17:22:30|191.36|188.96|191.09|188.69|191.36|188.96|191.09|188.69|0
1649697760000|2022-04-11 17:22:40|191.18|188.78|190.91|188.51|191.18|188.78|190.91|188.51|0
1649697770000|2022-04-11 17:22:50|191.09|188.69|190.91|188.51|191.09|188.69|190.91|188.51|0
1649697780000|2022-04-11 17:23:00|191|188.6|190.82|188.42|191|188.6|190.82|188.42|0
1649697790000|2022-04-11 17:23:10|190.73|188.33|190.73|188.33|190.82|188.42|190.73|188.33|0
1649697800000|2022-04-11 17:23:20|190.82|188.42|190.82|188.42|190.82|188.42|190.82|188.42|0
1649697810000|2022-04-11 17:23:30|190.86|188.46|190.72|188.32|190.86|188.46|190.72|188.32|0
1649697820000|2022-04-11 17:23:40|191.18|188.78|191.45|189.05|191.45|189.05|191.18|188.78|0
1649697830000|2022-04-11 17:23:50|191.73|189.33|191.64|189.24|191.73|189.33|191.64|189.24|0
1649697840000|2022-04-11 17:24:00|191.73|189.33|191.45|189.05|191.73|189.33|191.45|189.05|0
1649697850000|2022-04-11 17:24:10|191.55|189.15|191.64|189.24|191.64|189.24|191.55|189.15|0
1649697860000|2022-04-11 17:24:20|191.73|189.33|191.64|189.24|191.73|189.33|191.59|189.19|0
1649697870000|2022-04-11 17:24:30|191.82|189.42|192.19|189.79|192.37|189.97|191.82|189.42|0
1649697880000|2022-04-11 17:24:40|192.09|189.69|192.19|189.79|192.19|189.79|192.09|189.69|0
1649697890000|2022-04-11 17:24:50|192.09|189.69|192.09|189.69|192.09|189.69|192.09|189.69|0
1649697900000|2022-04-11 17:25:00|191.91|189.51|191.91|189.51|191.91|189.51|191.82|189.42|0
1649697910000|2022-04-11 17:25:10|191.73|189.33|191.82|189.42|191.82|189.42|191.55|189.15|0
1649697920000|2022-04-11 17:25:20|191.87|189.47|191.82|189.42|191.91|189.51|191.82|189.42|0
1649697930000|2022-04-11 17:25:30|191.64|189.24|191.54|189.14|191.64|189.24|191.54|189.14|0
1649697940000|2022-04-11 17:25:40|191.64|189.24|191.54|189.14|191.64|189.24|191.45|189.05|0
1649697950000|2022-04-11 17:25:50|191.64|189.24|191.91|189.51|191.91|189.51|191.64|189.24|0
1649697960000|2022-04-11 17:26:00|191.82|189.42|191.78|189.38|191.82|189.42|191.73|189.33|0
1649697970000|2022-04-11 17:26:10|191.82|189.42|191.82|189.42|191.82|189.42|191.73|189.33|0
1649697980000|2022-04-11 17:26:20|191.64|189.24|191.91|189.51|191.91|189.51|191.64|189.24|0
1649697990000|2022-04-11 17:26:30|191.82|189.42|192|189.6|192|189.6|191.82|189.42|0
1649698000000|2022-04-11 17:26:40|192.09|189.69|192.28|189.88|192.28|189.88|192.09|189.69|0
1649698010000|2022-04-11 17:26:50|192.18|189.78|192.28|189.88|192.37|189.97|192.18|189.78|0
1649698020000|2022-04-11 17:27:00|192.18|189.78|192.64|190.24|192.64|190.24|192.18|189.78|0
1649698030000|2022-04-11 17:27:10|192.46|190.06|192.55|190.15|192.64|190.24|192.46|190.06|0
1649698040000|2022-04-11 17:27:20|192.37|189.97|192.28|189.88|192.37|189.97|192.18|189.78|0
1649698050000|2022-04-11 17:27:30|192.18|189.78|192.09|189.69|192.18|189.78|192.09|189.69|0
1649698060000|2022-04-11 17:27:40|192.18|189.78|192.09|189.69|192.18|189.78|192.09|189.69|0
1649698070000|2022-04-11 17:27:50|192|189.6|191.91|189.51|192|189.6|191.82|189.42|0
1649698080000|2022-04-11 17:28:00|192|189.6|191.91|189.51|192|189.6|191.91|189.51|0
1649698090000|2022-04-11 17:28:10|191.82|189.42|191.68|189.28|191.82|189.42|191.68|189.28|0
1649698100000|2022-04-11 17:28:20|191.63|189.23|191.27|188.87|191.63|189.23|191.27|188.87|0
1649698110000|2022-04-11 17:28:30|191.36|188.96|191.45|189.05|191.45|189.05|191.36|188.96|0
1649698120000|2022-04-11 17:28:40|191.36|188.96|191.36|188.96|191.36|188.96|191.27|188.87|0
1649698130000|2022-04-11 17:28:50|191.45|189.05|191.36|188.96|191.45|189.05|191.36|188.96|0
1649698140000|2022-04-11 17:29:00|191.45|189.05|191.77|189.37|191.77|189.37|191.45|189.05|0
1649698150000|2022-04-11 17:29:10|191.91|189.51|192.09|189.69|192.09|189.69|191.91|189.51|0
1649698160000|2022-04-11 17:29:20|192|189.6|192.18|189.78|192.18|189.78|192|189.6|0
1649698170000|2022-04-11 17:29:30|192.27|189.87|192.18|189.78|192.37|189.97|192.18|189.78|0
1649698180000|2022-04-11 17:29:40|192.27|189.87|192.18|189.78|192.27|189.87|192.18|189.78|0
1649698190000|2022-04-11 17:29:50|192.09|189.69|191.77|189.37|192.09|189.69|191.77|189.37|0
1649698200000|2022-04-11 17:30:00|191.82|189.42|191.73|189.33|191.82|189.42|191.73|189.33|0
1649698210000|2022-04-11 17:30:10|191.63|189.23|191.27|188.87|191.63|189.23|191.27|188.87|0
1649698220000|2022-04-11 17:30:20|191.36|188.96|191.22|188.82|191.36|188.96|191.18|188.78|0
1649698230000|2022-04-11 17:30:30|191.27|188.87|191.18|188.78|191.36|188.96|191.18|188.78|0
1649698240000|2022-04-11 17:30:40|191.09|188.69|190.99|188.59|191.09|188.69|190.99|188.59|0
1649698250000|2022-04-11 17:30:50|191.09|188.69|191.09|188.69|191.09|188.69|190.9|188.5|0
1649698260000|2022-04-11 17:31:00|190.99|188.59|191.09|188.69|191.27|188.87|190.99|188.59|0
1649698270000|2022-04-11 17:31:10|191.04|188.64|190.81|188.41|191.04|188.64|190.81|188.41|0
1649698280000|2022-04-11 17:31:20|190.72|188.32|190.81|188.41|190.81|188.41|190.63|188.23|0
1649698290000|2022-04-11 17:31:30|190.72|188.32|190.9|188.5|190.9|188.5|190.72|188.32|0
1649698300000|2022-04-11 17:31:40|190.81|188.41|190.63|188.23|190.81|188.41|190.63|188.23|0
1649698310000|2022-04-11 17:31:50|190.81|188.41|190.54|188.14|190.81|188.41|190.54|188.14|0
1649698320000|2022-04-11 17:32:00|190.72|188.32|190.45|188.05|190.72|188.32|190.45|188.05|0
1649698330000|2022-04-11 17:32:10|190.54|188.14|190.36|187.96|190.54|188.14|190.36|187.96|0
1649698340000|2022-04-11 17:32:20|190.72|188.32|190.9|188.5|190.9|188.5|190.63|188.23|0
1649698350000|2022-04-11 17:32:30|190.99|188.59|190.9|188.5|190.99|188.59|190.9|188.5|0
1649698360000|2022-04-11 17:32:40|190.81|188.41|190.81|188.41|190.9|188.5|190.81|188.41|0
1649698370000|2022-04-11 17:32:50|190.9|188.5|190.72|188.32|190.9|188.5|190.72|188.32|0
1649698380000|2022-04-11 17:33:00|190.77|188.37|190.72|188.32|190.81|188.41|190.63|188.23|0
1649698390000|2022-04-11 17:33:10|190.81|188.41|190.72|188.32|190.81|188.41|190.72|188.32|0
1649698400000|2022-04-11 17:33:20|190.81|188.41|190.72|188.32|190.9|188.5|190.72|188.32|0
1649698410000|2022-04-11 17:33:30|190.81|188.41|191.08|188.68|191.08|188.68|190.81|188.41|0
1649698420000|2022-04-11 17:33:40|191.17|188.77|191.17|188.77|191.17|188.77|191.17|188.77|0
1649698430000|2022-04-11 17:33:50|191.08|188.68|191.08|188.68|191.17|188.77|191.08|188.68|0
1649698440000|2022-04-11 17:34:00|190.99|188.59|191.08|188.68|191.08|188.68|190.99|188.59|0
1649698460000|2022-04-11 17:34:20|191.22|188.82|191.17|188.77|191.22|188.82|191.17|188.77|0
1649698470000|2022-04-11 17:34:30|191.27|188.87|191.08|188.68|191.27|188.87|191.08|188.68|0
1649698480000|2022-04-11 17:34:40|190.99|188.59|190.72|188.32|190.99|188.59|190.72|188.32|0
1649698490000|2022-04-11 17:34:50|190.54|188.14|190.35|187.95|190.54|188.14|190.35|187.95|0
1649698500000|2022-04-11 17:35:00|190.26|187.86|190.17|187.77|190.26|187.86|190.17|187.77|0
1649698510000|2022-04-11 17:35:10|189.99|187.59|189.9|187.5|189.99|187.59|189.9|187.5|0
1649698520000|2022-04-11 17:35:20|189.72|187.32|189.99|187.59|189.99|187.59|189.63|187.23|0
1649698530000|2022-04-11 17:35:30|190.17|187.77|190.35|187.95|190.35|187.95|190.17|187.77|0
1649698540000|2022-04-11 17:35:40|190.63|188.23|190.54|188.14|190.63|188.23|190.54|188.14|0
1649698550000|2022-04-11 17:35:50|190.63|188.23|190.63|188.23|190.63|188.23|190.54|188.14|0
1649698560000|2022-04-11 17:36:00|190.9|188.5|190.81|188.41|190.9|188.5|190.77|188.37|0
1649698570000|2022-04-11 17:36:10|190.9|188.5|190.99|188.59|190.99|188.59|190.9|188.5|0
1649698580000|2022-04-11 17:36:20|191.08|188.68|191.26|188.86|191.36|188.96|191.08|188.68|0
1649698590000|2022-04-11 17:36:30|191.17|188.77|191.36|188.96|191.36|188.96|191.17|188.77|0
1649698600000|2022-04-11 17:36:40|191.4|189|191.54|189.14|191.54|189.14|191.4|189|0
1649698610000|2022-04-11 17:36:50|191.63|189.23|192.13|189.73|192.13|189.73|191.63|189.23|0
1649698620000|2022-04-11 17:37:00|192.09|189.69|191.45|189.05|192.09|189.69|191.45|189.05|0
1649698630000|2022-04-11 17:37:10|191.59|189.19|191.63|189.23|191.63|189.23|191.59|189.19|0
1649698640000|2022-04-11 17:37:20|191.72|189.32|191.63|189.23|191.72|189.32|191.63|189.23|0
1649698650000|2022-04-11 17:37:30|191.72|189.32|191.72|189.32|191.72|189.32|191.72|189.32|0
1649698660000|2022-04-11 17:37:40|191.63|189.23|191.54|189.14|191.63|189.23|191.54|189.14|0
1649698670000|2022-04-11 17:37:50|191.17|188.77|191.26|188.86|191.36|188.96|191.17|188.77|0
1649698680000|2022-04-11 17:38:00|191.17|188.77|191.17|188.77|191.17|188.77|191.17|188.77|0
1649698690000|2022-04-11 17:38:10|191.08|188.68|190.99|188.59|191.08|188.68|190.99|188.59|0
1649698700000|2022-04-11 17:38:20|191.26|188.86|191.54|189.14|191.54|189.14|191.26|188.86|0
1649698710000|2022-04-11 17:38:30|191.45|189.05|191.31|188.91|191.45|189.05|191.26|188.86|0
1649698720000|2022-04-11 17:38:40|191.35|188.95|191.35|188.95|191.35|188.95|191.26|188.86|0
1649698730000|2022-04-11 17:38:50|191.26|188.86|191.26|188.86|191.26|188.86|191.22|188.82|0
1649698740000|2022-04-11 17:39:00|191.17|188.77|191.17|188.77|191.17|188.77|191.17|188.77|0
1649698750000|2022-04-11 17:39:10|191.26|188.86|191.26|188.86|191.35|188.95|191.26|188.86|0
1649698760000|2022-04-11 17:39:20|191.17|188.77|191.17|188.77|191.17|188.77|191.17|188.77|0
1649698770000|2022-04-11 17:39:30|191.26|188.86|191.17|188.77|191.26|188.86|191.17|188.77|0
1649698780000|2022-04-11 17:39:40|191.08|188.68|191.13|188.73|191.13|188.73|191.08|188.68|0
1649698790000|2022-04-11 17:39:50|190.9|188.5|190.81|188.41|190.9|188.5|190.81|188.41|0
1649698800000|2022-04-11 17:40:00|190.95|188.55|191.08|188.68|191.08|188.68|190.95|188.55|0
1649698810000|2022-04-11 17:40:10|190.81|188.41|190.81|188.41|190.99|188.59|190.81|188.41|0
1649698820000|2022-04-11 17:40:20|190.76|188.36|190.62|188.22|190.76|188.36|190.62|188.22|0
1649698830000|2022-04-11 17:40:30|190.53|188.13|190.26|187.86|190.53|188.13|190.26|187.86|0
1649698840000|2022-04-11 17:40:40|190.31|187.91|190.26|187.86|190.44|188.04|190.26|187.86|0
1649698850000|2022-04-11 17:40:50|190.17|187.77|190.08|187.68|190.17|187.77|190.08|187.68|0
1649698860000|2022-04-11 17:41:00|189.99|187.59|189.85|187.45|189.99|187.59|189.81|187.41|0
1649698870000|2022-04-11 17:41:10|189.71|187.31|189.99|187.59|189.99|187.59|189.71|187.31|0
1649698880000|2022-04-11 17:41:20|189.9|187.5|189.81|187.41|189.9|187.5|189.81|187.41|0
1649698890000|2022-04-11 17:41:30|189.99|187.59|190.08|187.68|190.26|187.86|189.99|187.59|0
1649698900000|2022-04-11 17:41:40|190.22|187.82|190.35|187.95|190.44|188.04|190.22|187.82|0
1649698910000|2022-04-11 17:41:50|190.44|188.04|190.67|188.27|190.67|188.27|190.44|188.04|0
1649698920000|2022-04-11 17:42:00|190.81|188.41|190.9|188.5|190.9|188.5|190.71|188.31|0
1649698930000|2022-04-11 17:42:10|190.94|188.54|190.62|188.22|190.94|188.54|190.62|188.22|0
1649698940000|2022-04-11 17:42:20|190.53|188.13|190.71|188.31|190.71|188.31|190.53|188.13|0
1649698950000|2022-04-11 17:42:30|190.81|188.41|190.81|188.41|190.81|188.41|190.71|188.31|0
1649698960000|2022-04-11 17:42:40|190.71|188.31|190.71|188.31|190.71|188.31|190.67|188.27|0
1649698970000|2022-04-11 17:42:50|190.53|188.13|190.62|188.22|190.67|188.27|190.53|188.13|0
1649698980000|2022-04-11 17:43:00|190.71|188.31|190.44|188.04|190.71|188.31|190.35|187.95|0
1649698990000|2022-04-11 17:43:10|190.35|187.95|190.17|187.77|190.35|187.95|190.17|187.77|0
1649699000000|2022-04-11 17:43:20|190.26|187.86|190.26|187.86|190.26|187.86|190.08|187.68|0
1649699010000|2022-04-11 17:43:30|190.17|187.77|190.53|188.13|190.53|188.13|190.17|187.77|0
1649699020000|2022-04-11 17:43:40|190.62|188.22|190.71|188.31|190.71|188.31|190.62|188.22|0
1649699030000|2022-04-11 17:43:50|190.58|188.18|190.44|188.04|190.67|188.27|190.44|188.04|0
1649699040000|2022-04-11 17:44:00|190.62|188.22|190.67|188.27|190.67|188.27|190.62|188.22|0
1649699050000|2022-04-11 17:44:10|190.62|188.22|190.8|188.4|190.8|188.4|190.62|188.22|0
1649699060000|2022-04-11 17:44:20|190.9|188.5|190.8|188.4|190.9|188.5|190.8|188.4|0
1649699070000|2022-04-11 17:44:30|190.62|188.22|190.8|188.4|190.8|188.4|190.62|188.22|0
1649699080000|2022-04-11 17:44:40|190.9|188.5|190.89|188.49|190.99|188.59|190.89|188.49|0
1649699090000|2022-04-11 17:44:50|190.99|188.59|190.99|188.59|191.17|188.77|190.99|188.59|0
1649699100000|2022-04-11 17:45:00|191.08|188.68|191.17|188.77|191.17|188.77|190.99|188.59|0
1649699110000|2022-04-11 17:45:10|190.89|188.49|190.89|188.49|191.08|188.68|190.89|188.49|0
1649699120000|2022-04-11 17:45:20|190.99|188.59|190.8|188.4|190.99|188.59|190.8|188.4|0
1649699130000|2022-04-11 17:45:30|190.89|188.49|190.71|188.31|190.89|188.49|190.71|188.31|0
1649699140000|2022-04-11 17:45:40|190.62|188.22|190.44|188.04|190.62|188.22|190.4|188|0
1649699150000|2022-04-11 17:45:50|190.62|188.22|190.53|188.13|190.71|188.31|190.53|188.13|0
1649699160000|2022-04-11 17:46:00|190.35|187.95|190.44|188.04|190.44|188.04|190.35|187.95|0
1649699170000|2022-04-11 17:46:10|190.62|188.22|190.8|188.4|190.8|188.4|190.62|188.22|0
1649699180000|2022-04-11 17:46:20|190.89|188.49|191.17|188.77|191.17|188.77|190.85|188.45|0
1649699200000|2022-04-11 17:46:40|190.99|188.59|190.8|188.4|190.99|188.59|190.8|188.4|0
1649699210000|2022-04-11 17:46:50|190.98|188.58|190.98|188.58|191.08|188.68|190.98|188.58|0
1649699220000|2022-04-11 17:47:00|191.08|188.68|190.98|188.58|191.08|188.68|190.98|188.58|0
1649699230000|2022-04-11 17:47:10|191.08|188.68|190.44|188.04|191.08|188.68|190.44|188.04|0
1649699240000|2022-04-11 17:47:20|190.53|188.13|190.53|188.13|190.62|188.22|190.53|188.13|0
1649699250000|2022-04-11 17:47:30|190.62|188.22|190.49|188.09|190.62|188.22|190.49|188.09|0
1649699260000|2022-04-11 17:47:40|190.62|188.22|190.62|188.22|190.71|188.31|190.62|188.22|0
1649699270000|2022-04-11 17:47:50|190.8|188.4|190.8|188.4|190.8|188.4|190.76|188.36|0
1649699280000|2022-04-11 17:48:00|190.89|188.49|190.71|188.31|190.89|188.49|190.71|188.31|0
1649699290000|2022-04-11 17:48:10|190.53|188.13|190.53|188.13|190.53|188.13|190.44|188.04|0
1649699300000|2022-04-11 17:48:20|190.35|187.95|190.35|187.95|190.44|188.04|190.35|187.95|0
1649699310000|2022-04-11 17:48:30|190.39|187.99|190.53|188.13|190.62|188.22|190.39|187.99|0
1649699320000|2022-04-11 17:48:40|190.48|188.08|190.44|188.04|190.53|188.13|190.44|188.04|0
1649699330000|2022-04-11 17:48:50|190.48|188.08|190.44|188.04|190.48|188.08|190.44|188.04|0
1649699340000|2022-04-11 17:49:00|190.53|188.13|190.62|188.22|190.62|188.22|190.44|188.04|0
1649699350000|2022-04-11 17:49:10|190.71|188.31|190.76|188.36|190.8|188.4|190.71|188.31|0
1649699360000|2022-04-11 17:49:20|190.89|188.49|191.07|188.67|191.17|188.77|190.89|188.49|0
1649699370000|2022-04-11 17:49:30|191.12|188.72|190.89|188.49|191.12|188.72|190.89|188.49|0
1649699380000|2022-04-11 17:49:40|190.8|188.4|190.8|188.4|190.8|188.4|190.71|188.31|0
1649699390000|2022-04-11 17:49:50|190.85|188.45|190.8|188.4|190.89|188.49|190.8|188.4|0
1649699400000|2022-04-11 17:50:00|190.89|188.49|191.07|188.67|191.07|188.67|190.89|188.49|0
1649699410000|2022-04-11 17:50:10|190.98|188.58|190.8|188.4|190.98|188.58|190.8|188.4|0
1649699420000|2022-04-11 17:50:20|190.98|188.58|191.07|188.67|191.07|188.67|190.98|188.58|0
1649699430000|2022-04-11 17:50:30|191.17|188.77|191.17|188.77|191.17|188.77|191.12|188.72|0
1649699440000|2022-04-11 17:50:40|191.26|188.86|191.17|188.77|191.26|188.86|191.17|188.77|0
1649699450000|2022-04-11 17:50:50|191.26|188.86|191.12|188.72|191.26|188.86|191.07|188.67|0
1649699460000|2022-04-11 17:51:00|191.21|188.81|191.16|188.76|191.21|188.81|191.07|188.67|0
1649699470000|2022-04-11 17:51:10|191.26|188.86|191.16|188.76|191.26|188.86|191.16|188.76|0
1649699480000|2022-04-11 17:51:20|191.26|188.86|191.26|188.86|191.26|188.86|191.26|188.86|0
1649699490000|2022-04-11 17:51:30|191.16|188.76|190.89|188.49|191.16|188.76|190.89|188.49|0
1649699500000|2022-04-11 17:51:40|190.98|188.58|190.98|188.58|191.07|188.67|190.98|188.58|0
1649699510000|2022-04-11 17:51:50|190.89|188.49|190.8|188.4|190.89|188.49|190.8|188.4|0
1649699520000|2022-04-11 17:52:00|190.71|188.31|190.8|188.4|190.8|188.4|190.62|188.22|0
1649699530000|2022-04-11 17:52:10|190.71|188.31|190.85|188.45|190.85|188.45|190.71|188.31|0
1649699540000|2022-04-11 17:52:20|190.8|188.4|191.07|188.67|191.07|188.67|190.8|188.4|0
1649699550000|2022-04-11 17:52:30|191.16|188.76|191.07|188.67|191.16|188.76|191.07|188.67|0
1649699560000|2022-04-11 17:52:40|191.16|188.76|190.98|188.58|191.16|188.76|190.98|188.58|0
1649699570000|2022-04-11 17:52:50|191.07|188.67|190.98|188.58|191.07|188.67|190.98|188.58|0
1649699580000|2022-04-11 17:53:00|190.89|188.49|190.71|188.31|190.89|188.49|190.71|188.31|0
1649699590000|2022-04-11 17:53:10|190.8|188.4|190.89|188.49|190.89|188.49|190.71|188.31|0
1649699600000|2022-04-11 17:53:20|190.8|188.4|190.8|188.4|190.8|188.4|190.8|188.4|0
1649699610000|2022-04-11 17:53:30|190.89|188.49|190.85|188.45|190.89|188.49|190.8|188.4|0
1649699620000|2022-04-11 17:53:40|190.89|188.49|190.71|188.31|190.89|188.49|190.71|188.31|0
1649699630000|2022-04-11 17:53:50|190.8|188.4|190.89|188.49|190.98|188.58|190.8|188.4|0
1649699640000|2022-04-11 17:54:00|191.07|188.67|191.16|188.76|191.16|188.76|191.07|188.67|0
1649699650000|2022-04-11 17:54:10|191.07|188.67|190.89|188.49|191.07|188.67|190.89|188.49|0
1649699660000|2022-04-11 17:54:20|190.71|188.31|190.89|188.49|190.89|188.49|190.71|188.31|0
1649699670000|2022-04-11 17:54:30|190.8|188.4|190.85|188.45|190.85|188.45|190.8|188.4|0
1649699680000|2022-04-11 17:54:40|190.98|188.58|190.89|188.49|191.07|188.67|190.89|188.49|0
1649699690000|2022-04-11 17:54:50|190.98|188.58|191.07|188.67|191.07|188.67|190.98|188.58|0
1649699700000|2022-04-11 17:55:00|191.16|188.76|191.12|188.72|191.25|188.85|191.12|188.72|0
1649699710000|2022-04-11 17:55:10|191.03|188.63|190.71|188.31|191.07|188.67|190.71|188.31|0
1649699720000|2022-04-11 17:55:20|190.8|188.4|190.8|188.4|190.8|188.4|190.8|188.4|0
1649699730000|2022-04-11 17:55:30|190.71|188.31|190.62|188.22|190.71|188.31|190.62|188.22|0
1649699740000|2022-04-11 17:55:40|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1649699750000|2022-04-11 17:55:50|190.52|188.12|190.98|188.58|191.07|188.67|190.52|188.12|0
1649699760000|2022-04-11 17:56:00|191.07|188.67|191.53|189.13|191.53|189.13|191.07|188.67|0
1649699770000|2022-04-11 17:56:10|191.44|189.04|191.44|189.04|191.53|189.13|191.44|189.04|0
1649699780000|2022-04-11 17:56:20|191.34|188.94|191.44|189.04|191.44|189.04|191.34|188.94|0
1649699790000|2022-04-11 17:56:30|191.34|188.94|191.25|188.85|191.34|188.94|191.25|188.85|0
1649699800000|2022-04-11 17:56:40|191.07|188.67|191.07|188.67|191.25|188.85|191.07|188.67|0
1649699810000|2022-04-11 17:56:50|191.03|188.63|190.89|188.49|191.03|188.63|190.8|188.4|0
1649699820000|2022-04-11 17:57:00|190.98|188.58|190.98|188.58|190.98|188.58|190.98|188.58|0
1649699830000|2022-04-11 17:57:10|190.89|188.49|191.07|188.67|191.07|188.67|190.89|188.49|0
1649699840000|2022-04-11 17:57:20|191.16|188.76|191.07|188.67|191.16|188.76|190.98|188.58|0
1649699850000|2022-04-11 17:57:30|191.16|188.76|191.07|188.67|191.16|188.76|191.07|188.67|0
1649699860000|2022-04-11 17:57:40|191.12|188.72|190.98|188.58|191.12|188.72|190.98|188.58|0
1649699870000|2022-04-11 17:57:50|191.07|188.67|190.93|188.53|191.07|188.67|190.93|188.53|0
1649699880000|2022-04-11 17:58:00|190.89|188.49|190.8|188.4|190.89|188.49|190.8|188.4|0
1649699890000|2022-04-11 17:58:10|190.89|188.49|190.8|188.4|190.89|188.49|190.8|188.4|0
1649699900000|2022-04-11 17:58:20|190.98|188.58|191.07|188.67|191.16|188.76|190.98|188.58|0
1649699910000|2022-04-11 17:58:30|190.98|188.58|190.7|188.3|190.98|188.58|190.7|188.3|0
1649699920000|2022-04-11 17:58:40|190.8|188.4|190.8|188.4|190.8|188.4|190.7|188.3|0
1649699930000|2022-04-11 17:58:50|190.25|187.85|190.16|187.76|190.34|187.94|190.16|187.76|0
1649699940000|2022-04-11 17:59:00|190.25|187.85|189.98|187.58|190.25|187.85|189.98|187.58|0
1649699950000|2022-04-11 17:59:10|190.16|187.76|189.89|187.49|190.16|187.76|189.89|187.49|0
1649699960000|2022-04-11 17:59:20|189.93|187.53|189.98|187.58|189.98|187.58|189.89|187.49|0
1649699970000|2022-04-11 17:59:30|190.07|187.67|190.07|187.67|190.07|187.67|189.98|187.58|0
1649699980000|2022-04-11 17:59:40|190.16|187.76|190.16|187.76|190.16|187.76|190.07|187.67|0
1649699990000|2022-04-11 17:59:50|190.07|187.67|190.07|187.67|190.07|187.67|189.89|187.49|0
1649700000000|2022-04-11 18:00:00|189.98|187.58|189.61|187.21|189.98|187.58|189.61|187.21|0
1649700010000|2022-04-11 18:00:10|189.79|187.39|189.98|187.58|189.98|187.58|189.79|187.39|0
1649700020000|2022-04-11 18:00:20|189.7|187.3|189.7|187.3|189.79|187.39|189.7|187.3|0
1649700030000|2022-04-11 18:00:30|189.79|187.39|190.52|188.12|190.52|188.12|189.79|187.39|0
1649700040000|2022-04-11 18:00:40|190.7|188.3|190.61|188.21|190.7|188.3|190.61|188.21|0
1649700050000|2022-04-11 18:00:50|190.52|188.12|190.7|188.3|190.7|188.3|190.52|188.12|0
1649700060000|2022-04-11 18:01:00|190.89|188.49|191.16|188.76|191.16|188.76|190.89|188.49|0
1649700070000|2022-04-11 18:01:10|190.98|188.58|191.25|188.85|191.25|188.85|190.98|188.58|0
1649700080000|2022-04-11 18:01:20|191.16|188.76|191.16|188.76|191.16|188.76|191.07|188.67|0
1649700090000|2022-04-11 18:01:30|191.07|188.67|190.89|188.49|191.07|188.67|190.89|188.49|0
1649700100000|2022-04-11 18:01:40|190.79|188.39|190.79|188.39|190.79|188.39|190.61|188.21|0
1649700110000|2022-04-11 18:01:50|191.02|188.62|191.25|188.85|191.25|188.85|191.02|188.62|0
1649700120000|2022-04-11 18:02:00|191.3|188.9|191.16|188.76|191.34|188.94|191.16|188.76|0
1649700130000|2022-04-11 18:02:10|191.07|188.67|190.7|188.3|191.07|188.67|190.7|188.3|0
1649700140000|2022-04-11 18:02:20|190.61|188.21|190.79|188.39|190.79|188.39|190.61|188.21|0
1649700150000|2022-04-11 18:02:30|190.88|188.48|190.79|188.39|190.88|188.48|190.79|188.39|0
1649700160000|2022-04-11 18:02:40|190.88|188.48|190.79|188.39|190.88|188.48|190.79|188.39|0
1649700170000|2022-04-11 18:02:50|190.88|188.48|190.88|188.48|190.88|188.48|190.79|188.39|0
1649700180000|2022-04-11 18:03:00|190.98|188.58|191.61|189.21|191.61|189.21|190.98|188.58|0
1649700190000|2022-04-11 18:03:10|191.71|189.31|191.71|189.31|191.8|189.4|191.71|189.31|0
1649700200000|2022-04-11 18:03:20|191.61|189.21|191.8|189.4|191.8|189.4|191.61|189.21|0
1649700210000|2022-04-11 18:03:30|191.71|189.31|191.61|189.21|191.71|189.31|191.61|189.21|0
1649700220000|2022-04-11 18:03:40|191.52|189.12|191.61|189.21|191.61|189.21|191.52|189.12|0
1649700230000|2022-04-11 18:03:50|191.66|189.26|191.61|189.21|191.66|189.26|191.61|189.21|0
1649700240000|2022-04-11 18:04:00|191.52|189.12|191.52|189.12|191.52|189.12|191.52|189.12|0
1649700250000|2022-04-11 18:04:10|191.43|189.03|191.16|188.76|191.43|189.03|191.16|188.76|0
1649700260000|2022-04-11 18:04:20|191.07|188.67|191.16|188.76|191.25|188.85|191.07|188.67|0
1649700270000|2022-04-11 18:04:30|191.25|188.85|191.25|188.85|191.34|188.94|191.25|188.85|0
1649700280000|2022-04-11 18:04:40|191.16|188.76|191.16|188.76|191.16|188.76|190.97|188.57|0
1649700290000|2022-04-11 18:04:50|191.07|188.67|191.25|188.85|191.25|188.85|191.07|188.67|0
1649700300000|2022-04-11 18:05:00|191.07|188.67|191.16|188.76|191.16|188.76|190.88|188.48|0
1649700310000|2022-04-11 18:05:10|191.25|188.85|191.43|189.03|191.43|189.03|191.25|188.85|0
1649700320000|2022-04-11 18:05:20|191.52|189.12|191.39|188.99|191.52|189.12|191.39|188.99|0
1649700330000|2022-04-11 18:05:30|191.52|189.12|191.34|188.94|191.52|189.12|191.34|188.94|0
1649700340000|2022-04-11 18:05:40|191.16|188.76|190.79|188.39|191.16|188.76|190.79|188.39|0
1649700350000|2022-04-11 18:05:50|190.7|188.3|190.79|188.39|190.79|188.39|190.7|188.3|0
1649700360000|2022-04-11 18:06:00|190.84|188.44|190.7|188.3|190.84|188.44|190.7|188.3|0
1649700370000|2022-04-11 18:06:10|190.79|188.39|190.52|188.12|190.79|188.39|190.52|188.12|0
1649700380000|2022-04-11 18:06:20|190.43|188.03|190.43|188.03|190.52|188.12|190.43|188.03|0
1649700390000|2022-04-11 18:06:30|190.34|187.94|190.43|188.03|190.43|188.03|190.34|187.94|0
1649700400000|2022-04-11 18:06:40|190.34|187.94|189.52|187.12|190.34|187.94|189.52|187.12|0
1649700410000|2022-04-11 18:06:50|189.43|187.03|189.61|187.21|189.61|187.21|189.43|187.03|0
1649700420000|2022-04-11 18:07:00|189.52|187.12|189.43|187.03|189.61|187.21|189.43|187.03|0
1649700430000|2022-04-11 18:07:10|189.52|187.12|189.34|186.94|189.52|187.12|189.2|186.8|0
1649700440000|2022-04-11 18:07:20|189.25|186.85|189.43|187.03|189.43|187.03|189.07|186.67|0
1649700450000|2022-04-11 18:07:30|189.52|187.12|189.7|187.3|189.7|187.3|189.43|187.03|0
1649700460000|2022-04-11 18:07:40|189.61|187.21|189.11|186.71|189.61|187.21|189.11|186.71|0
1649700470000|2022-04-11 18:07:50|189.16|186.76|189.07|186.67|189.25|186.85|189.07|186.67|0
1649700480000|2022-04-11 18:08:00|188.79|186.39|188.97|186.57|188.97|186.57|188.7|186.3|0
1649700490000|2022-04-11 18:08:10|188.7|186.3|188.79|186.39|188.79|186.39|188.7|186.3|0
1649700500000|2022-04-11 18:08:20|188.88|186.48|188.79|186.39|189.16|186.76|188.79|186.39|0
1649700510000|2022-04-11 18:08:30|188.88|186.48|188.7|186.3|188.88|186.48|188.7|186.3|0
1649700520000|2022-04-11 18:08:40|188.79|186.39|188.88|186.48|188.88|186.48|188.7|186.3|0
1649700530000|2022-04-11 18:08:50|188.7|186.3|189.06|186.66|189.06|186.66|188.7|186.3|0
1649700540000|2022-04-11 18:09:00|188.97|186.57|188.79|186.39|188.97|186.57|188.79|186.39|0
1649700550000|2022-04-11 18:09:10|189.06|186.66|188.79|186.39|189.06|186.66|188.79|186.39|0
1649700560000|2022-04-11 18:09:20|188.88|186.48|188.79|186.39|188.88|186.48|188.79|186.39|0
1649700570000|2022-04-11 18:09:30|188.88|186.48|188.88|186.48|189.06|186.66|188.88|186.48|0
1649700580000|2022-04-11 18:09:40|188.97|186.57|188.93|186.53|188.97|186.57|188.88|186.48|0
1649700590000|2022-04-11 18:09:50|188.79|186.39|189.15|186.75|189.15|186.75|188.79|186.39|0
1649700600000|2022-04-11 18:10:00|189.34|186.94|189.29|186.89|189.43|187.03|189.29|186.89|0
1649700610000|2022-04-11 18:10:10|189.25|186.85|188.97|186.57|189.25|186.85|188.88|186.48|0
1649700620000|2022-04-11 18:10:20|189.06|186.66|188.97|186.57|189.15|186.75|188.97|186.57|0
1649700630000|2022-04-11 18:10:30|189.15|186.75|188.97|186.57|189.15|186.75|188.97|186.57|0
1649700640000|2022-04-11 18:10:40|188.88|186.48|188.97|186.57|188.97|186.57|188.88|186.48|0
1649700650000|2022-04-11 18:10:50|188.88|186.48|189.06|186.66|189.15|186.75|188.88|186.48|0
1649700660000|2022-04-11 18:11:00|189.24|186.84|189.34|186.94|189.43|187.03|189.24|186.84|0
1649700670000|2022-04-11 18:11:10|189.43|187.03|189.24|186.84|189.43|187.03|189.24|186.84|0
1649700680000|2022-04-11 18:11:20|189.43|187.03|189.52|187.12|189.52|187.12|189.43|187.03|0
1649700690000|2022-04-11 18:11:30|189.43|187.03|189.52|187.12|189.52|187.12|189.43|187.03|0
1649700700000|2022-04-11 18:11:40|189.61|187.21|190.15|187.75|190.24|187.84|189.61|187.21|0
1649700710000|2022-04-11 18:11:50|190.06|187.66|190.24|187.84|190.24|187.84|190.06|187.66|0
1649700720000|2022-04-11 18:12:00|190.06|187.66|190.24|187.84|190.24|187.84|190.06|187.66|0
1649700730000|2022-04-11 18:12:10|190.29|187.89|190.42|188.02|190.42|188.02|190.24|187.84|0
1649700740000|2022-04-11 18:12:20|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1649700750000|2022-04-11 18:12:30|190.42|188.02|190.33|187.93|190.47|188.07|190.33|187.93|0
1649700760000|2022-04-11 18:12:40|190.42|188.02|190.33|187.93|190.42|188.02|190.33|187.93|0
1649700770000|2022-04-11 18:12:50|190.42|188.02|190.42|188.02|190.51|188.11|190.42|188.02|0
1649700780000|2022-04-11 18:13:00|190.51|188.11|190.88|188.48|190.88|188.48|190.51|188.11|0
1649700790000|2022-04-11 18:13:10|190.7|188.3|190.7|188.3|190.79|188.39|190.7|188.3|0
1649700800000|2022-04-11 18:13:20|190.79|188.39|190.88|188.48|190.88|188.48|190.79|188.39|0
1649700810000|2022-04-11 18:13:30|191.06|188.66|191.06|188.66|191.06|188.66|191.06|188.66|0
1649700820000|2022-04-11 18:13:40|190.97|188.57|190.88|188.48|190.97|188.57|190.88|188.48|0
1649700830000|2022-04-11 18:13:50|190.83|188.43|190.97|188.57|190.97|188.57|190.79|188.39|0
1649700840000|2022-04-11 18:14:00|190.88|188.48|190.88|188.48|190.97|188.57|190.88|188.48|0
1649700850000|2022-04-11 18:14:10|190.93|188.53|191.15|188.75|191.15|188.75|190.93|188.53|0
1649700860000|2022-04-11 18:14:20|191.43|189.03|191.88|189.48|191.88|189.48|191.43|189.03|0
1649700870000|2022-04-11 18:14:30|191.97|189.57|192.25|189.85|192.25|189.85|191.97|189.57|0
1649700880000|2022-04-11 18:14:40|192.34|189.94|192.34|189.94|192.43|190.03|192.34|189.94|0
1649700890000|2022-04-11 18:14:50|192.25|189.85|192.16|189.76|192.25|189.85|192.16|189.76|0
1649700900000|2022-04-11 18:15:00|192.39|189.99|192.62|190.22|192.62|190.22|192.39|189.99|0
1649700910000|2022-04-11 18:15:10|192.71|190.31|192.62|190.22|192.71|190.31|192.62|190.22|0
1649700920000|2022-04-11 18:15:20|192.52|190.12|192.71|190.31|192.71|190.31|192.52|190.12|0
1649700930000|2022-04-11 18:15:30|192.66|190.26|192.71|190.31|192.71|190.31|192.62|190.22|0
1649700940000|2022-04-11 18:15:40|192.8|190.4|192.89|190.49|192.89|190.49|192.71|190.31|0
1649700950000|2022-04-11 18:15:50|192.8|190.4|192.71|190.31|192.8|190.4|192.71|190.31|0
1649700960000|2022-04-11 18:16:00|192.8|190.4|192.71|190.31|192.8|190.4|192.52|190.12|0
1649700970000|2022-04-11 18:16:10|192.98|190.58|192.75|190.35|192.98|190.58|192.75|190.35|0
1649700980000|2022-04-11 18:16:20|192.71|190.31|192.71|190.31|192.8|190.4|192.71|190.31|0
1649700990000|2022-04-11 18:16:30|192.57|190.17|192.52|190.12|192.61|190.21|192.52|190.12|0
1649701000000|2022-04-11 18:16:40|192.61|190.21|192.52|190.12|192.61|190.21|192.52|190.12|0
1649701010000|2022-04-11 18:16:50|192.61|190.21|192.8|190.4|192.8|190.4|192.61|190.21|0
1649701020000|2022-04-11 18:17:00|192.71|190.31|192.71|190.31|192.8|190.4|192.71|190.31|0
1649701030000|2022-04-11 18:17:10|192.61|190.21|192.52|190.12|192.61|190.21|192.43|190.03|0
1649701040000|2022-04-11 18:17:20|192.71|190.31|192.71|190.31|192.71|190.31|192.71|190.31|0
1649701050000|2022-04-11 18:17:30|192.75|190.35|192.71|190.31|192.75|190.35|192.71|190.31|0
1649701060000|2022-04-11 18:17:40|192.61|190.21|192.52|190.12|192.61|190.21|192.43|190.03|0
1649701070000|2022-04-11 18:17:50|192.61|190.21|192.43|190.03|192.61|190.21|192.43|190.03|0
1649701080000|2022-04-11 18:18:00|192.34|189.94|192.16|189.76|192.34|189.94|192.16|189.76|0
1649701090000|2022-04-11 18:18:10|192.25|189.85|192.34|189.94|192.43|190.03|192.25|189.85|0
1649701100000|2022-04-11 18:18:20|192.43|190.03|192.8|190.4|192.8|190.4|192.43|190.03|0
1649701110000|2022-04-11 18:18:30|192.71|190.31|192.71|190.31|192.71|190.31|192.61|190.21|0
1649701120000|2022-04-11 18:18:40|192.61|190.21|192.61|190.21|192.61|190.21|192.61|190.21|0
1649701130000|2022-04-11 18:18:50|192.52|190.12|192.71|190.31|192.71|190.31|192.52|190.12|0
1649701140000|2022-04-11 18:19:00|192.61|190.21|192.61|190.21|192.71|190.31|192.61|190.21|0
1649701150000|2022-04-11 18:19:10|192.57|190.17|192.43|190.03|192.57|190.17|192.34|189.94|0
1649701160000|2022-04-11 18:19:20|192.52|190.12|192.61|190.21|192.7|190.3|192.52|190.12|0
1649701170000|2022-04-11 18:19:30|192.7|190.3|192.8|190.4|192.8|190.4|192.7|190.3|0
1649701180000|2022-04-11 18:19:40|192.89|190.49|192.98|190.58|192.98|190.58|192.89|190.49|0
1649701190000|2022-04-11 18:19:50|193.07|190.67|193.12|190.72|193.16|190.76|193.07|190.67|0
1649701200000|2022-04-11 18:20:00|193.16|190.76|192.89|190.49|193.16|190.76|192.89|190.49|0
1649701210000|2022-04-11 18:20:10|192.7|190.3|192.8|190.4|192.8|190.4|192.7|190.3|0
1649701220000|2022-04-11 18:20:20|192.89|190.49|192.89|190.49|192.98|190.58|192.84|190.44|0
1649701230000|2022-04-11 18:20:30|192.8|190.4|192.8|190.4|192.8|190.4|192.8|190.4|0
1649701240000|2022-04-11 18:20:40|192.89|190.49|192.66|190.26|192.89|190.49|192.66|190.26|0
1649701250000|2022-04-11 18:20:50|192.7|190.3|192.52|190.12|192.8|190.4|192.52|190.12|0
1649701260000|2022-04-11 18:21:00|192.61|190.21|192.61|190.21|192.61|190.21|192.61|190.21|0
1649701270000|2022-04-11 18:21:10|192.66|190.26|192.61|190.21|192.66|190.26|192.61|190.21|0
1649701280000|2022-04-11 18:21:20|192.7|190.3|192.8|190.4|192.8|190.4|192.7|190.3|0
1649701290000|2022-04-11 18:21:30|192.7|190.3|192.8|190.4|192.8|190.4|192.7|190.3|0
1649701300000|2022-04-11 18:21:40|192.7|190.3|192.8|190.4|192.8|190.4|192.7|190.3|0
1649701310000|2022-04-11 18:21:50|192.89|190.49|192.8|190.4|192.89|190.49|192.8|190.4|0
1649701320000|2022-04-11 18:22:00|192.89|190.49|192.7|190.3|192.89|190.49|192.7|190.3|0
1649701330000|2022-04-11 18:22:10|192.61|190.21|192.8|190.4|192.8|190.4|192.61|190.21|0
1649701340000|2022-04-11 18:22:20|192.98|190.58|192.98|190.58|192.98|190.58|192.89|190.49|0
1649701350000|2022-04-11 18:22:30|193.03|190.63|192.98|190.58|193.03|190.63|192.98|190.58|0
1649701360000|2022-04-11 18:22:40|192.79|190.39|192.7|190.3|192.79|190.39|192.7|190.3|0
1649701370000|2022-04-11 18:22:50|192.75|190.35|192.7|190.3|192.75|190.35|192.7|190.3|0
1649701380000|2022-04-11 18:23:00|192.79|190.39|192.7|190.3|192.89|190.49|192.7|190.3|0
1649701390000|2022-04-11 18:23:10|192.61|190.21|192.61|190.21|192.61|190.21|192.52|190.12|0
1649701400000|2022-04-11 18:23:20|192.7|190.3|192.89|190.49|192.89|190.49|192.7|190.3|0
1649701410000|2022-04-11 18:23:30|192.79|190.39|192.61|190.21|192.79|190.39|192.61|190.21|0
1649701420000|2022-04-11 18:23:40|192.66|190.26|192.7|190.3|192.7|190.3|192.61|190.21|0
1649701430000|2022-04-11 18:23:50|192.79|190.39|192.89|190.49|192.89|190.49|192.79|190.39|0
1649701440000|2022-04-11 18:24:00|192.7|190.3|192.7|190.3|192.84|190.44|192.7|190.3|0
1649701450000|2022-04-11 18:24:10|192.89|190.49|192.79|190.39|192.89|190.49|192.79|190.39|0
1649701460000|2022-04-11 18:24:20|192.89|190.49|192.79|190.39|192.89|190.49|192.79|190.39|0
1649701470000|2022-04-11 18:24:30|192.89|190.49|192.7|190.3|192.89|190.49|192.7|190.3|0
1649701480000|2022-04-11 18:24:40|192.79|190.39|192.79|190.39|192.79|190.39|192.7|190.3|0
1649701490000|2022-04-11 18:24:50|192.7|190.3|192.7|190.3|192.7|190.3|192.7|190.3|0
1649701500000|2022-04-11 18:25:00|192.79|190.39|192.93|190.53|192.98|190.58|192.79|190.39|0
1649701510000|2022-04-11 18:25:10|192.89|190.49|192.89|190.49|192.89|190.49|192.79|190.39|0
1649701520000|2022-04-11 18:25:20|192.7|190.3|192.61|190.21|192.7|190.3|192.61|190.21|0
1649701530000|2022-04-11 18:25:30|192.52|190.12|192.52|190.12|192.52|190.12|192.52|190.12|0
1649701540000|2022-04-11 18:25:40|192.43|190.03|192.43|190.03|192.43|190.03|192.43|190.03|0
1649701550000|2022-04-11 18:25:50|192.38|189.98|192.24|189.84|192.38|189.98|192.24|189.84|0
1649701560000|2022-04-11 18:26:00|192.33|189.93|192.33|189.93|192.33|189.93|192.24|189.84|0
1649701570000|2022-04-11 18:26:10|192.43|190.03|192.38|189.98|192.52|190.12|192.38|189.98|0
1649701580000|2022-04-11 18:26:20|192.43|190.03|192.52|190.12|192.52|190.12|192.33|189.93|0
1649701590000|2022-04-11 18:26:30|192.43|190.03|192.43|190.03|192.43|190.03|192.33|189.93|0
1649701600000|2022-04-11 18:26:40|192.61|190.21|192.52|190.12|192.61|190.21|192.52|190.12|0
1649701610000|2022-04-11 18:26:50|192.61|190.21|192.61|190.21|192.7|190.3|192.61|190.21|0
1649701620000|2022-04-11 18:27:00|192.52|190.12|192.43|190.03|192.52|190.12|192.33|189.93|0
1649701630000|2022-04-11 18:27:10|192.33|189.93|192.24|189.84|192.33|189.93|192.24|189.84|0
1649701640000|2022-04-11 18:27:20|192.33|189.93|192.15|189.75|192.43|190.03|192.15|189.75|0
1649701650000|2022-04-11 18:27:30|192.24|189.84|192.33|189.93|192.33|189.93|192.24|189.84|0
1649701660000|2022-04-11 18:27:40|192.52|190.12|192.7|190.3|192.7|190.3|192.52|190.12|0
1649701670000|2022-04-11 18:27:50|192.61|190.21|192.61|190.21|192.7|190.3|192.61|190.21|0
1649701680000|2022-04-11 18:28:00|192.42|190.02|192.24|189.84|192.47|190.07|192.24|189.84|0
1649701700000|2022-04-11 18:28:20|192.38|189.98|192.42|190.02|192.42|190.02|192.33|189.93|0
1649701710000|2022-04-11 18:28:30|192.52|190.12|192.38|189.98|192.61|190.21|192.38|189.98|0
1649701720000|2022-04-11 18:28:40|192.42|190.02|192.61|190.21|192.61|190.21|192.42|190.02|0
1649701730000|2022-04-11 18:28:50|192.7|190.3|192.42|190.02|192.7|190.3|192.42|190.02|0
1649701740000|2022-04-11 18:29:00|192.33|189.93|192.15|189.75|192.33|189.93|192.15|189.75|0
1649701750000|2022-04-11 18:29:10|192.06|189.66|192.06|189.66|192.15|189.75|192.06|189.66|0
1649701760000|2022-04-11 18:29:20|192.01|189.61|192.06|189.66|192.06|189.66|192.01|189.61|0
1649701770000|2022-04-11 18:29:30|192.1|189.7|192.24|189.84|192.24|189.84|192.1|189.7|0
1649701780000|2022-04-11 18:29:40|192.2|189.8|192.15|189.75|192.2|189.8|192.06|189.66|0
1649701790000|2022-04-11 18:29:50|192.24|189.84|192.33|189.93|192.33|189.93|192.24|189.84|0
1649701800000|2022-04-11 18:30:00|192.7|190.3|192.88|190.48|192.88|190.48|192.7|190.3|0
1649701810000|2022-04-11 18:30:10|192.7|190.3|192.79|190.39|192.88|190.48|192.7|190.3|0
1649701820000|2022-04-11 18:30:20|192.88|190.48|192.97|190.57|193.07|190.67|192.88|190.48|0
1649701830000|2022-04-11 18:30:30|193.07|190.67|193.07|190.67|193.16|190.76|193.07|190.67|0
1649701840000|2022-04-11 18:30:40|193.16|190.76|193.16|190.76|193.16|190.76|193.16|190.76|0
1649701850000|2022-04-11 18:30:50|193.07|190.67|192.88|190.48|193.11|190.71|192.88|190.48|0
1649701860000|2022-04-11 18:31:00|192.97|190.57|193.43|191.03|193.43|191.03|192.97|190.57|0
1649701870000|2022-04-11 18:31:10|193.53|191.13|192.97|190.57|193.53|191.13|192.97|190.57|0
1649701880000|2022-04-11 18:31:20|193.07|190.67|193.25|190.85|193.34|190.94|193.07|190.67|0
1649701890000|2022-04-11 18:31:30|193.34|190.94|193.53|191.13|193.53|191.13|193.34|190.94|0
1649701900000|2022-04-11 18:31:40|193.43|191.03|193.07|190.67|193.43|191.03|193.07|190.67|0
1649701910000|2022-04-11 18:31:50|192.97|190.57|192.97|190.57|193.07|190.67|192.97|190.57|0
1649701920000|2022-04-11 18:32:00|193.07|190.67|193.16|190.76|193.16|190.76|193.07|190.67|0
1649701930000|2022-04-11 18:32:10|193.25|190.85|192.88|190.48|193.25|190.85|192.88|190.48|0
1649701940000|2022-04-11 18:32:20|192.7|190.3|192.51|190.11|192.7|190.3|192.51|190.11|0
1649701950000|2022-04-11 18:32:30|192.61|190.21|192.88|190.48|192.88|190.48|192.61|190.21|0
1649701960000|2022-04-11 18:32:40|192.79|190.39|192.61|190.21|192.79|190.39|192.61|190.21|0
1649701970000|2022-04-11 18:32:50|192.7|190.3|192.65|190.25|192.79|190.39|192.65|190.25|0
1649701980000|2022-04-11 18:33:00|192.61|190.21|192.42|190.02|192.61|190.21|192.42|190.02|0
1649701990000|2022-04-11 18:33:10|192.24|189.84|191.96|189.56|192.24|189.84|191.87|189.47|0
1649702000000|2022-04-11 18:33:20|192.05|189.65|192.05|189.65|192.15|189.75|192.05|189.65|0
1649702010000|2022-04-11 18:33:30|192.15|189.75|192.15|189.75|192.15|189.75|192.05|189.65|0
1649702020000|2022-04-11 18:33:40|192.05|189.65|192.15|189.75|192.15|189.75|191.96|189.56|0
1649702030000|2022-04-11 18:33:50|192.24|189.84|191.96|189.56|192.24|189.84|191.87|189.47|0
1649702040000|2022-04-11 18:34:00|192.05|189.65|191.78|189.38|192.05|189.65|191.78|189.38|0
1649702050000|2022-04-11 18:34:10|191.69|189.29|191.92|189.52|191.92|189.52|191.69|189.29|0
1649702060000|2022-04-11 18:34:20|191.96|189.56|192.05|189.65|192.05|189.65|191.96|189.56|0
1649702070000|2022-04-11 18:34:30|191.87|189.47|192.05|189.65|192.05|189.65|191.87|189.47|0
1649702080000|2022-04-11 18:34:40|191.96|189.56|191.87|189.47|191.96|189.56|191.87|189.47|0
1649702090000|2022-04-11 18:34:50|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1649702100000|2022-04-11 18:35:00|191.96|189.56|192.05|189.65|192.33|189.93|191.87|189.47|0
1649702110000|2022-04-11 18:35:10|191.96|189.56|191.69|189.29|191.96|189.56|191.69|189.29|0
1649702120000|2022-04-11 18:35:20|191.78|189.38|191.78|189.38|191.96|189.56|191.78|189.38|0
1649702130000|2022-04-11 18:35:30|191.92|189.52|191.78|189.38|191.92|189.52|191.78|189.38|0
1649702140000|2022-04-11 18:35:40|191.83|189.43|191.96|189.56|191.96|189.56|191.83|189.43|0
1649702150000|2022-04-11 18:35:50|192.05|189.65|192.24|189.84|192.24|189.84|192.05|189.65|0
1649702160000|2022-04-11 18:36:00|192.05|189.65|191.78|189.38|192.14|189.74|191.78|189.38|0
1649702170000|2022-04-11 18:36:10|191.87|189.47|191.96|189.56|191.96|189.56|191.87|189.47|0
1649702180000|2022-04-11 18:36:20|191.87|189.47|191.96|189.56|191.96|189.56|191.83|189.43|0
1649702190000|2022-04-11 18:36:30|192.05|189.65|192.01|189.61|192.05|189.65|192.01|189.61|0
1649702200000|2022-04-11 18:36:40|192.05|189.65|192.28|189.88|192.28|189.88|192.05|189.65|0
1649702210000|2022-04-11 18:36:50|192.42|190.02|192.14|189.74|192.51|190.11|192.14|189.74|0
1649702220000|2022-04-11 18:37:00|192.24|189.84|192.33|189.93|192.33|189.93|192.14|189.74|0
1649702230000|2022-04-11 18:37:10|192.05|189.65|192.05|189.65|192.24|189.84|192.05|189.65|0
1649702240000|2022-04-11 18:37:20|192.14|189.74|192.14|189.74|192.24|189.84|192.14|189.74|0
1649702250000|2022-04-11 18:37:30|192.24|189.84|192.24|189.84|192.24|189.84|192.24|189.84|0
1649702260000|2022-04-11 18:37:40|192.14|189.74|192.14|189.74|192.14|189.74|192.05|189.65|0
1649702270000|2022-04-11 18:37:50|192.05|189.65|192.05|189.65|192.1|189.7|192.05|189.65|0
1649702280000|2022-04-11 18:38:00|191.87|189.47|191.96|189.56|191.96|189.56|191.78|189.38|0
1649702290000|2022-04-11 18:38:10|192.05|189.65|192.14|189.74|192.14|189.74|191.87|189.47|0
1649702300000|2022-04-11 18:38:20|192.24|189.84|192.14|189.74|192.24|189.84|192.14|189.74|0
1649702320000|2022-04-11 18:38:40|192.24|189.84|191.96|189.56|192.24|189.84|191.96|189.56|0
1649702330000|2022-04-11 18:38:50|192.05|189.65|192.14|189.74|192.14|189.74|192.05|189.65|0
1649702340000|2022-04-11 18:39:00|192.19|189.79|192.05|189.65|192.19|189.79|191.96|189.56|0
1649702350000|2022-04-11 18:39:10|191.69|189.29|191.87|189.47|191.87|189.47|191.69|189.29|0
1649702360000|2022-04-11 18:39:20|191.96|189.56|192.05|189.65|192.05|189.65|191.96|189.56|0
1649702370000|2022-04-11 18:39:30|192.1|189.7|191.87|189.47|192.1|189.7|191.87|189.47|0
1649702380000|2022-04-11 18:39:40|191.78|189.38|191.69|189.29|191.78|189.38|191.69|189.29|0
1649702390000|2022-04-11 18:39:50|191.78|189.38|191.5|189.1|191.78|189.38|191.5|189.1|0
1649702400000|2022-04-11 18:40:00|191.23|188.83|190.95|188.55|191.41|189.01|190.95|188.55|0
1649702410000|2022-04-11 18:40:10|190.86|188.46|190.86|188.46|190.95|188.55|190.86|188.46|0
1649702420000|2022-04-11 18:40:20|190.77|188.37|190.77|188.37|190.77|188.37|190.68|188.28|0
1649702430000|2022-04-11 18:40:30|190.68|188.28|190.95|188.55|190.95|188.55|190.68|188.28|0
1649702440000|2022-04-11 18:40:40|191.05|188.65|190.95|188.55|191.05|188.65|190.95|188.55|0
1649702450000|2022-04-11 18:40:50|191.05|188.65|191.5|189.1|191.59|189.19|191.05|188.65|0
1649702460000|2022-04-11 18:41:00|191.59|189.19|191.64|189.24|191.68|189.28|191.55|189.15|0
1649702470000|2022-04-11 18:41:10|191.5|189.1|191.59|189.19|191.68|189.28|191.5|189.1|0
1649702480000|2022-04-11 18:41:20|191.68|189.28|191.87|189.47|191.87|189.47|191.68|189.28|0
1649702490000|2022-04-11 18:41:30|191.96|189.56|191.96|189.56|192.05|189.65|191.96|189.56|0
1649702500000|2022-04-11 18:41:40|192.05|189.65|191.59|189.19|192.05|189.65|191.59|189.19|0
1649702510000|2022-04-11 18:41:50|191.5|189.1|191.14|188.74|191.5|189.1|191.14|188.74|0
1649702520000|2022-04-11 18:42:00|191.23|188.83|191.23|188.83|191.23|188.83|191.23|188.83|0
1649702530000|2022-04-11 18:42:10|191.14|188.74|191.59|189.19|191.59|189.19|191.14|188.74|0
1649702540000|2022-04-11 18:42:20|191.5|189.1|191.5|189.1|191.5|189.1|191.46|189.06|0
1649702550000|2022-04-11 18:42:30|191.68|189.28|191.59|189.19|191.68|189.28|191.59|189.19|0
1649702560000|2022-04-11 18:42:40|191.68|189.28|191.59|189.19|191.68|189.28|191.59|189.19|0
1649702570000|2022-04-11 18:42:50|191.68|189.28|191.5|189.1|191.68|189.28|191.5|189.1|0
1649702580000|2022-04-11 18:43:00|191.68|189.28|191.77|189.37|191.77|189.37|191.59|189.19|0
1649702590000|2022-04-11 18:43:10|191.87|189.47|191.68|189.28|191.87|189.47|191.68|189.28|0
1649702600000|2022-04-11 18:43:20|191.77|189.37|191.77|189.37|191.77|189.37|191.68|189.28|0
1649702610000|2022-04-11 18:43:30|191.73|189.33|191.59|189.19|191.73|189.33|191.59|189.19|0
1649702620000|2022-04-11 18:43:40|191.41|189.01|191.59|189.19|191.59|189.19|191.41|189.01|0
1649702630000|2022-04-11 18:43:50|191.68|189.28|191.77|189.37|191.77|189.37|191.68|189.28|0
1649702640000|2022-04-11 18:44:00|191.68|189.28|191.68|189.28|191.77|189.37|191.59|189.19|0
1649702650000|2022-04-11 18:44:10|191.77|189.37|191.68|189.28|191.77|189.37|191.68|189.28|0
1649702660000|2022-04-11 18:44:20|191.59|189.19|191.55|189.15|191.59|189.19|191.46|189.06|0
1649702670000|2022-04-11 18:44:30|191.5|189.1|191.32|188.92|191.5|189.1|191.32|188.92|0
1649702680000|2022-04-11 18:44:40|191.23|188.83|191.23|188.83|191.23|188.83|191.23|188.83|0
1649702690000|2022-04-11 18:44:50|191.27|188.87|191.41|189.01|191.41|189.01|191.27|188.87|0
1649702700000|2022-04-11 18:45:00|191.32|188.92|191.23|188.83|191.41|189.01|191.23|188.83|0
1649702710000|2022-04-11 18:45:10|190.95|188.55|191.04|188.64|191.04|188.64|190.86|188.46|0
1649702720000|2022-04-11 18:45:20|190.95|188.55|190.95|188.55|191.04|188.64|190.86|188.46|0
1649702730000|2022-04-11 18:45:30|191|188.6|190.95|188.55|191|188.6|190.95|188.55|0
1649702740000|2022-04-11 18:45:40|191.04|188.64|190.95|188.55|191.04|188.64|190.95|188.55|0
1649702750000|2022-04-11 18:45:50|190.86|188.46|190.95|188.55|190.95|188.55|190.86|188.46|0
1649702760000|2022-04-11 18:46:00|191.22|188.82|191.22|188.82|191.22|188.82|191.13|188.73|0
1649702770000|2022-04-11 18:46:10|191.5|189.1|191.32|188.92|191.5|189.1|191.32|188.92|0
1649702780000|2022-04-11 18:46:20|191.04|188.64|190.86|188.46|191.22|188.82|190.86|188.46|0
1649702790000|2022-04-11 18:46:30|190.95|188.55|190.77|188.37|190.95|188.55|190.77|188.37|0
1649702800000|2022-04-11 18:46:40|190.59|188.19|190.49|188.09|190.68|188.28|190.49|188.09|0
1649702810000|2022-04-11 18:46:50|190.13|187.73|189.77|187.37|190.13|187.73|189.77|187.37|0
1649702820000|2022-04-11 18:47:00|189.63|187.23|189.68|187.28|189.68|187.28|189.59|187.19|0
1649702830000|2022-04-11 18:47:10|189.77|187.37|189.95|187.55|190.13|187.73|189.77|187.37|0
1649702840000|2022-04-11 18:47:20|189.81|187.41|189.86|187.46|189.86|187.46|189.81|187.41|0
1649702850000|2022-04-11 18:47:30|189.95|187.55|190.22|187.82|190.22|187.82|189.95|187.55|0
1649702860000|2022-04-11 18:47:40|190.36|187.96|190.4|188|190.4|188|190.36|187.96|0
1649702870000|2022-04-11 18:47:50|190.31|187.91|190.13|187.73|190.31|187.91|190.13|187.73|0
1649702880000|2022-04-11 18:48:00|190.45|188.05|190.54|188.14|190.54|188.14|190.4|188|0
1649702890000|2022-04-11 18:48:10|190.59|188.19|190.49|188.09|190.59|188.19|190.4|188|0
1649702900000|2022-04-11 18:48:20|190.59|188.19|190.31|187.91|190.59|188.19|190.31|187.91|0
1649702910000|2022-04-11 18:48:30|190.13|187.73|189.86|187.46|190.13|187.73|189.86|187.46|0
1649702920000|2022-04-11 18:48:40|189.95|187.55|190.04|187.64|190.04|187.64|189.9|187.5|0
1649702930000|2022-04-11 18:48:50|190.13|187.73|189.95|187.55|190.13|187.73|189.95|187.55|0
1649702940000|2022-04-11 18:49:00|189.86|187.46|189.86|187.46|189.86|187.46|189.77|187.37|0
1649702950000|2022-04-11 18:49:10|189.59|187.19|189.86|187.46|189.86|187.46|189.59|187.19|0
1649702960000|2022-04-11 18:49:20|189.95|187.55|189.77|187.37|189.95|187.55|189.77|187.37|0
1649702970000|2022-04-11 18:49:30|189.58|187.18|189.58|187.18|189.58|187.18|189.58|187.18|0
1649702980000|2022-04-11 18:49:40|189.68|187.28|189.58|187.18|189.68|187.28|189.49|187.09|0
1649702990000|2022-04-11 18:49:50|189.31|186.91|189.31|186.91|189.4|187|189.22|186.82|0
1649703000000|2022-04-11 18:50:00|189.4|187|189.49|187.09|189.49|187.09|189.4|187|0
1649703010000|2022-04-11 18:50:10|189.4|187|189.31|186.91|189.4|187|189.31|186.91|0
1649703020000|2022-04-11 18:50:20|189.13|186.73|189.31|186.91|189.31|186.91|189.13|186.73|0
1649703030000|2022-04-11 18:50:30|189.22|186.82|189.31|186.91|189.31|186.91|189.22|186.82|0
1649703040000|2022-04-11 18:50:40|189.58|187.18|189.49|187.09|189.58|187.18|189.4|187|0
1649703050000|2022-04-11 18:50:50|189.31|186.91|189.4|187|189.4|187|189.31|186.91|0
1649703060000|2022-04-11 18:51:00|189.13|186.73|189.13|186.73|189.22|186.82|189.13|186.73|0
1649703070000|2022-04-11 18:51:10|189.04|186.64|188.86|186.46|189.04|186.64|188.86|186.46|0
1649703080000|2022-04-11 18:51:20|188.77|186.37|188.82|186.42|188.82|186.42|188.77|186.37|0
1649703090000|2022-04-11 18:51:30|188.77|186.37|188.95|186.55|189.04|186.64|188.77|186.37|0
1649703100000|2022-04-11 18:51:40|188.86|186.46|188.68|186.28|188.86|186.46|188.68|186.28|0
1649703110000|2022-04-11 18:51:50|188.77|186.37|188.73|186.33|188.77|186.37|188.68|186.28|0
1649703120000|2022-04-11 18:52:00|188.68|186.28|187.96|185.56|188.68|186.28|187.78|185.38|0
1649703130000|2022-04-11 18:52:10|188.05|185.65|187.87|185.47|188.05|185.65|187.78|185.38|0
1649703140000|2022-04-11 18:52:20|187.96|185.56|187.87|185.47|187.96|185.56|187.78|185.38|0
1649703150000|2022-04-11 18:52:30|188.14|185.74|188.5|186.1|188.5|186.1|188.14|185.74|0
1649703160000|2022-04-11 18:52:40|188.77|186.37|188.59|186.19|188.77|186.37|188.5|186.1|0
1649703170000|2022-04-11 18:52:50|188.68|186.28|188.59|186.19|188.68|186.28|188.5|186.1|0
1649703180000|2022-04-11 18:53:00|188.68|186.28|188.86|186.46|188.86|186.46|188.68|186.28|0
1649703190000|2022-04-11 18:53:10|188.41|186.01|188.68|186.28|188.68|186.28|188.41|186.01|0
1649703200000|2022-04-11 18:53:20|188.77|186.37|188.68|186.28|188.77|186.37|188.68|186.28|0
1649703210000|2022-04-11 18:53:30|188.81|186.41|188.77|186.37|188.81|186.41|188.77|186.37|0
1649703220000|2022-04-11 18:53:40|188.86|186.46|188.95|186.55|188.95|186.55|188.86|186.46|0
1649703230000|2022-04-11 18:53:50|188.86|186.46|188.95|186.55|188.95|186.55|188.86|186.46|0
1649703240000|2022-04-11 18:54:00|189.13|186.73|189.22|186.82|189.22|186.82|189.13|186.73|0
1649703250000|2022-04-11 18:54:10|189.58|187.18|189.58|187.18|189.67|187.27|189.58|187.18|0
1649703260000|2022-04-11 18:54:20|189.67|187.27|189.58|187.18|189.67|187.27|189.58|187.18|0
1649703270000|2022-04-11 18:54:30|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1649703280000|2022-04-11 18:54:40|189.45|187.05|189.27|186.87|189.45|187.05|189.27|186.87|0
1649703290000|2022-04-11 18:54:50|189.31|186.91|189.4|187|189.4|187|189.31|186.91|0
1649703300000|2022-04-11 18:55:00|189.31|186.91|189.04|186.64|189.31|186.91|189.04|186.64|0
1649703310000|2022-04-11 18:55:10|188.86|186.46|188.63|186.23|188.95|186.55|188.63|186.23|0
1649703320000|2022-04-11 18:55:20|188.59|186.19|188.86|186.46|188.86|186.46|188.59|186.19|0
1649703330000|2022-04-11 18:55:30|188.68|186.28|188.77|186.37|188.77|186.37|188.68|186.28|0
1649703340000|2022-04-11 18:55:40|188.68|186.28|188.68|186.28|188.68|186.28|188.68|186.28|0
1649703350000|2022-04-11 18:55:50|188.59|186.19|188.59|186.19|188.59|186.19|188.59|186.19|0
1649703360000|2022-04-11 18:56:00|188.81|186.41|188.95|186.55|188.95|186.55|188.77|186.37|0
1649703370000|2022-04-11 18:56:10|188.86|186.46|189.13|186.73|189.13|186.73|188.86|186.46|0
1649703380000|2022-04-11 18:56:20|189.22|186.82|189.22|186.82|189.22|186.82|189.22|186.82|0
1649703390000|2022-04-11 18:56:30|189.13|186.73|188.95|186.55|189.13|186.73|188.95|186.55|0
1649703400000|2022-04-11 18:56:40|189.04|186.64|188.86|186.46|189.04|186.64|188.86|186.46|0
1649703410000|2022-04-11 18:56:50|188.95|186.55|188.95|186.55|188.95|186.55|188.86|186.46|0
1649703420000|2022-04-11 18:57:00|188.86|186.46|188.86|186.46|188.95|186.55|188.86|186.46|0
1649703430000|2022-04-11 18:57:10|188.68|186.28|188.77|186.37|188.86|186.46|188.68|186.28|0
1649703440000|2022-04-11 18:57:20|188.86|186.46|188.86|186.46|188.86|186.46|188.77|186.37|0
1649703450000|2022-04-11 18:57:30|188.95|186.55|189.04|186.64|189.04|186.64|188.95|186.55|0
1649703460000|2022-04-11 18:57:40|189.13|186.73|189.31|186.91|189.4|187|189.13|186.73|0
1649703470000|2022-04-11 18:57:50|189.22|186.82|189.31|186.91|189.31|186.91|189.13|186.73|0
1649703480000|2022-04-11 18:58:00|189.22|186.82|189.31|186.91|189.31|186.91|189.22|186.82|0
1649703490000|2022-04-11 18:58:10|189.17|186.77|188.95|186.55|189.22|186.82|188.95|186.55|0
1649703500000|2022-04-11 18:58:20|189.04|186.64|189.13|186.73|189.22|186.82|189.04|186.64|0
1649703510000|2022-04-11 18:58:30|189.04|186.64|189.13|186.73|189.13|186.73|189.04|186.64|0
1649703520000|2022-04-11 18:58:40|189.22|186.82|189.13|186.73|189.22|186.82|189.13|186.73|0
1649703530000|2022-04-11 18:58:50|189.04|186.64|189.04|186.64|189.04|186.64|189.04|186.64|0
1649703540000|2022-04-11 18:59:00|189.22|186.82|189.04|186.64|189.22|186.82|189.04|186.64|0
1649703550000|2022-04-11 18:59:10|188.86|186.46|188.85|186.45|188.86|186.46|188.76|186.36|0
1649703560000|2022-04-11 18:59:20|188.76|186.36|189.04|186.64|189.04|186.64|188.76|186.36|0
1649703570000|2022-04-11 18:59:30|189.22|186.82|189.22|186.82|189.22|186.82|189.22|186.82|0
1649703580000|2022-04-11 18:59:40|189.13|186.73|189.04|186.64|189.13|186.73|189.04|186.64|0
1649703590000|2022-04-11 18:59:50|189.13|186.73|189.04|186.64|189.13|186.73|189.04|186.64|0
1649703600000|2022-04-11 19:00:00|189.13|186.73|188.67|186.27|189.13|186.73|188.67|186.27|0
1649703610000|2022-04-11 19:00:10|188.85|186.45|188.85|186.45|189.13|186.73|188.85|186.45|0
1649703620000|2022-04-11 19:00:20|188.76|186.36|188.76|186.36|188.76|186.36|188.67|186.27|0
1649703630000|2022-04-11 19:00:30|188.85|186.45|188.67|186.27|188.85|186.45|188.67|186.27|0
1649703640000|2022-04-11 19:00:40|188.58|186.18|188.58|186.18|188.67|186.27|188.58|186.18|0
1649703650000|2022-04-11 19:00:50|188.67|186.27|188.85|186.45|188.85|186.45|188.67|186.27|0
1649703660000|2022-04-11 19:01:00|188.94|186.54|188.99|186.59|189.13|186.73|188.94|186.54|0
1649703670000|2022-04-11 19:01:10|188.76|186.36|188.13|185.73|188.76|186.36|188.13|185.73|0
1649703680000|2022-04-11 19:01:20|188.04|185.64|188.04|185.64|188.04|185.64|187.95|185.55|0
1649703690000|2022-04-11 19:01:30|188.13|185.73|188.49|186.09|188.49|186.09|188.13|185.73|0
1649703700000|2022-04-11 19:01:40|188.31|185.91|188.13|185.73|188.31|185.91|188.13|185.73|0
1649703710000|2022-04-11 19:01:50|188.04|185.64|188.22|185.82|188.22|185.82|188.04|185.64|0
1649703720000|2022-04-11 19:02:00|188.04|185.64|187.23|184.83|188.04|185.64|187.23|184.83|0
1649703730000|2022-04-11 19:02:10|187.05|184.65|187.68|185.28|187.77|185.37|187.05|184.65|0
1649703740000|2022-04-11 19:02:20|187.77|185.37|187.86|185.46|187.95|185.55|187.77|185.37|0
1649703750000|2022-04-11 19:02:30|187.5|185.1|187.86|185.46|187.95|185.55|187.5|185.1|0
1649703760000|2022-04-11 19:02:40|187.95|185.55|188.04|185.64|188.04|185.64|187.95|185.55|0
1649703770000|2022-04-11 19:02:50|188.4|186|188.67|186.27|188.67|186.27|188.4|186|0
1649703780000|2022-04-11 19:03:00|189.03|186.63|188.94|186.54|189.03|186.63|188.94|186.54|0
1649703790000|2022-04-11 19:03:10|189.03|186.63|188.94|186.54|189.12|186.72|188.94|186.54|0
1649703800000|2022-04-11 19:03:20|189.03|186.63|189.21|186.81|189.21|186.81|189.03|186.63|0
1649703810000|2022-04-11 19:03:30|189.03|186.63|189.21|186.81|189.21|186.81|189.03|186.63|0
1649703820000|2022-04-11 19:03:40|189.12|186.72|189.21|186.81|189.21|186.81|189.12|186.72|0
1649703830000|2022-04-11 19:03:50|189.12|186.72|189.12|186.72|189.21|186.81|189.12|186.72|0
1649703840000|2022-04-11 19:04:00|189.21|186.81|189.21|186.81|189.21|186.81|189.21|186.81|0
1649703850000|2022-04-11 19:04:10|189.3|186.9|190.03|187.63|190.03|187.63|189.3|186.9|0
1649703860000|2022-04-11 19:04:20|189.94|187.54|190.12|187.72|190.12|187.72|189.94|187.54|0
1649703870000|2022-04-11 19:04:30|190.21|187.81|190.3|187.9|190.3|187.9|190.21|187.81|0
1649703880000|2022-04-11 19:04:40|190.21|187.81|190.3|187.9|190.39|187.99|190.21|187.81|0
1649703890000|2022-04-11 19:04:50|190.48|188.08|190.53|188.13|190.76|188.36|190.48|188.08|0
1649703900000|2022-04-11 19:05:00|190.48|188.08|190.67|188.27|190.76|188.36|190.48|188.08|0
1649703910000|2022-04-11 19:05:10|190.48|188.08|190.48|188.08|190.58|188.18|190.48|188.08|0
1649703920000|2022-04-11 19:05:20|190.39|187.99|190.39|187.99|190.39|187.99|190.21|187.81|0
1649703930000|2022-04-11 19:05:30|190.48|188.08|190.67|188.27|190.67|188.27|190.48|188.08|0
1649703940000|2022-04-11 19:05:40|190.85|188.45|190.76|188.36|190.85|188.45|190.76|188.36|0
1649703950000|2022-04-11 19:05:50|190.94|188.54|190.76|188.36|190.94|188.54|190.76|188.36|0
1649703960000|2022-04-11 19:06:00|190.94|188.54|191.3|188.9|191.3|188.9|190.94|188.54|0
1649703970000|2022-04-11 19:06:10|191.4|189|191.3|188.9|191.4|189|191.21|188.81|0
1649703980000|2022-04-11 19:06:20|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1649703990000|2022-04-11 19:06:30|190.94|188.54|190.94|188.54|190.94|188.54|190.85|188.45|0
1649704000000|2022-04-11 19:06:40|190.85|188.45|190.94|188.54|190.94|188.54|190.85|188.45|0
1649704010000|2022-04-11 19:06:50|191.03|188.63|190.76|188.36|191.03|188.63|190.76|188.36|0
1649704020000|2022-04-11 19:07:00|191.03|188.63|190.94|188.54|191.12|188.72|190.94|188.54|0
1649704030000|2022-04-11 19:07:10|191.03|188.63|191.12|188.72|191.12|188.72|191.03|188.63|0
1649704040000|2022-04-11 19:07:20|190.94|188.54|191.03|188.63|191.03|188.63|190.89|188.49|0
1649704050000|2022-04-11 19:07:30|190.99|188.59|190.76|188.36|190.99|188.59|190.76|188.36|0
1649704060000|2022-04-11 19:07:40|190.57|188.17|190.57|188.17|190.57|188.17|190.57|188.17|0
1649704070000|2022-04-11 19:07:50|190.67|188.27|190.66|188.26|190.67|188.27|190.66|188.26|0
1649704080000|2022-04-11 19:08:00|190.39|187.99|190.48|188.08|190.48|188.08|190.21|187.81|0
1649704090000|2022-04-11 19:08:10|190.39|187.99|190.57|188.17|190.57|188.17|190.3|187.9|0
1649704100000|2022-04-11 19:08:20|191.03|188.63|190.57|188.17|191.03|188.63|190.57|188.17|0
1649704110000|2022-04-11 19:08:30|190.48|188.08|190.12|187.72|190.48|188.08|190.03|187.63|0
1649704120000|2022-04-11 19:08:40|190.03|187.63|190.3|187.9|190.39|187.99|190.03|187.63|0
1649704130000|2022-04-11 19:08:50|190.48|188.08|190.57|188.17|190.57|188.17|190.48|188.08|0
1649704140000|2022-04-11 19:09:00|190.48|188.08|190.3|187.9|190.48|188.08|190.21|187.81|0
1649704150000|2022-04-11 19:09:10|190.39|187.99|190.21|187.81|190.39|187.99|190.21|187.81|0
1649704160000|2022-04-11 19:09:20|190.12|187.72|190.21|187.81|190.21|187.81|190.03|187.63|0
1649704170000|2022-04-11 19:09:30|190.12|187.72|190.26|187.86|190.26|187.86|190.03|187.63|0
1649704180000|2022-04-11 19:09:40|190.3|187.9|190.21|187.81|190.3|187.9|190.21|187.81|0
1649704190000|2022-04-11 19:09:50|190.12|187.72|190.03|187.63|190.12|187.72|190.03|187.63|0
1649704200000|2022-04-11 19:10:00|189.85|187.45|189.39|186.99|189.85|187.45|189.39|186.99|0
1649704210000|2022-04-11 19:10:10|189.48|187.08|189.57|187.17|189.57|187.17|189.48|187.08|0
1649704220000|2022-04-11 19:10:20|189.48|187.08|189.57|187.17|189.57|187.17|189.48|187.08|0
1649704230000|2022-04-11 19:10:30|189.66|187.26|189.39|186.99|189.66|187.26|189.39|186.99|0
1649704240000|2022-04-11 19:10:40|189.57|187.17|189.62|187.22|189.62|187.22|189.57|187.17|0
1649704250000|2022-04-11 19:10:50|189.57|187.17|189.53|187.13|189.57|187.17|189.44|187.04|0
1649704260000|2022-04-11 19:11:00|189.66|187.26|189.48|187.08|189.66|187.26|189.48|187.08|0
1649704270000|2022-04-11 19:11:10|189.66|187.26|189.84|187.44|189.94|187.54|189.66|187.26|0
1649704280000|2022-04-11 19:11:20|190.3|187.9|190.48|188.08|190.48|188.08|190.3|187.9|0
1649704290000|2022-04-11 19:11:30|190.57|188.17|190.3|187.9|190.57|188.17|190.3|187.9|0
1649704300000|2022-04-11 19:11:40|190.48|188.08|190.66|188.26|190.75|188.35|190.48|188.08|0
1649704310000|2022-04-11 19:11:50|190.75|188.35|190.75|188.35|190.75|188.35|190.66|188.26|0
1649704320000|2022-04-11 19:12:00|191.12|188.72|191.12|188.72|191.12|188.72|191.03|188.63|0
1649704330000|2022-04-11 19:12:10|191.21|188.81|191.03|188.63|191.21|188.81|191.03|188.63|0
1649704340000|2022-04-11 19:12:20|191.21|188.81|191.12|188.72|191.3|188.9|191.12|188.72|0
1649704350000|2022-04-11 19:12:30|191.21|188.81|191.21|188.81|191.3|188.9|191.21|188.81|0
1649704360000|2022-04-11 19:12:40|191.12|188.72|190.94|188.54|191.12|188.72|190.84|188.44|0
1649704370000|2022-04-11 19:12:50|190.75|188.35|190.66|188.26|190.75|188.35|190.57|188.17|0
1649704380000|2022-04-11 19:13:00|190.57|188.17|191.03|188.63|191.03|188.63|190.57|188.17|0
1649704390000|2022-04-11 19:13:10|190.94|188.54|190.94|188.54|190.94|188.54|190.75|188.35|0
1649704400000|2022-04-11 19:13:20|190.89|188.49|191.03|188.63|191.03|188.63|190.84|188.44|0
1649704410000|2022-04-11 19:13:30|191.07|188.67|191.03|188.63|191.12|188.72|191.03|188.63|0
1649704420000|2022-04-11 19:13:40|191.07|188.67|191.03|188.63|191.07|188.67|191.03|188.63|0
1649704430000|2022-04-11 19:13:50|190.93|188.53|190.84|188.44|190.93|188.53|190.84|188.44|0
1649704440000|2022-04-11 19:14:00|190.75|188.35|190.93|188.53|190.93|188.53|190.57|188.17|0
1649704450000|2022-04-11 19:14:10|190.89|188.49|191.12|188.72|191.12|188.72|190.84|188.44|0
1649704460000|2022-04-11 19:14:20|191.07|188.67|191.12|188.72|191.21|188.81|191.07|188.67|0
1649704470000|2022-04-11 19:14:30|191.21|188.81|191.16|188.76|191.21|188.81|191.03|188.63|0
1649704480000|2022-04-11 19:14:40|191.12|188.72|191.12|188.72|191.21|188.81|191.12|188.72|0
1649704490000|2022-04-11 19:14:50|191.21|188.81|191.26|188.86|191.26|188.86|191.21|188.81|0
1649704500000|2022-04-11 19:15:00|191.03|188.63|191.3|188.9|191.3|188.9|191.03|188.63|0
1649704510000|2022-04-11 19:15:10|191.48|189.08|191.48|189.08|191.66|189.26|191.48|189.08|0
1649704520000|2022-04-11 19:15:20|191.57|189.17|191.57|189.17|191.57|189.17|191.48|189.08|0
1649704530000|2022-04-11 19:15:30|191.48|189.08|191.66|189.26|191.66|189.26|191.39|188.99|0
1649704540000|2022-04-11 19:15:40|191.76|189.36|191.85|189.45|191.85|189.45|191.76|189.36|0
1649704550000|2022-04-11 19:15:50|191.76|189.36|191.85|189.45|191.85|189.45|191.76|189.36|0
1649704560000|2022-04-11 19:16:00|192.21|189.81|192.31|189.91|192.4|190|192.21|189.81|0
1649704570000|2022-04-11 19:16:10|192.49|190.09|192.12|189.72|192.49|190.09|192.12|189.72|0
1649704580000|2022-04-11 19:16:20|192.03|189.63|191.85|189.45|192.03|189.63|191.85|189.45|0
1649704590000|2022-04-11 19:16:30|191.76|189.36|191.3|188.9|191.76|189.36|191.3|188.9|0
1649704600000|2022-04-11 19:16:40|191.48|189.08|191.39|188.99|191.48|189.08|191.39|188.99|0
1649704610000|2022-04-11 19:16:50|191.48|189.08|191.48|189.08|191.48|189.08|191.48|189.08|0
1649704620000|2022-04-11 19:17:00|191.57|189.17|191.57|189.17|191.57|189.17|191.48|189.08|0
1649704630000|2022-04-11 19:17:10|191.39|188.99|191.57|189.17|191.57|189.17|191.39|188.99|0
1649704640000|2022-04-11 19:17:20|191.66|189.26|191.39|188.99|191.66|189.26|191.39|188.99|0
1649704650000|2022-04-11 19:17:30|191.21|188.81|191.3|188.9|191.3|188.9|191.21|188.81|0
1649704660000|2022-04-11 19:17:40|191.39|188.99|191.35|188.95|191.39|188.99|191.21|188.81|0
1649704670000|2022-04-11 19:17:50|191.12|188.72|191.39|188.99|191.39|188.99|191.12|188.72|0
1649704680000|2022-04-11 19:18:00|191.21|188.81|191.21|188.81|191.3|188.9|191.21|188.81|0
1649704690000|2022-04-11 19:18:10|191.3|188.9|191.57|189.17|191.57|189.17|191.3|188.9|0
1649704700000|2022-04-11 19:18:20|191.3|188.9|191.21|188.81|191.3|188.9|191.21|188.81|0
1649704710000|2022-04-11 19:18:30|191.3|188.9|191.48|189.08|191.48|189.08|191.3|188.9|0
1649704720000|2022-04-11 19:18:40|191.39|188.99|191.53|189.13|191.53|189.13|191.39|188.99|0
1649704730000|2022-04-11 19:18:50|191.71|189.31|191.85|189.45|191.85|189.45|191.66|189.26|0
1649704740000|2022-04-11 19:19:00|191.94|189.54|191.94|189.54|191.94|189.54|191.94|189.54|0
1649704750000|2022-04-11 19:19:10|192.03|189.63|192.03|189.63|192.03|189.63|191.94|189.54|0
1649704760000|2022-04-11 19:19:20|191.94|189.54|192.03|189.63|192.03|189.63|191.94|189.54|0
1649704770000|2022-04-11 19:19:30|191.85|189.45|191.94|189.54|192.03|189.63|191.75|189.35|0
1649704780000|2022-04-11 19:19:40|192.03|189.63|192.12|189.72|192.12|189.72|192.03|189.63|0
1649704790000|2022-04-11 19:19:50|192.03|189.63|191.75|189.35|192.03|189.63|191.75|189.35|0
1649704800000|2022-04-11 19:20:00|191.94|189.54|192.26|189.86|192.26|189.86|191.84|189.44|0
1649704810000|2022-04-11 19:20:10|192.3|189.9|191.94|189.54|192.3|189.9|191.94|189.54|0
1649704820000|2022-04-11 19:20:20|192.03|189.63|192.21|189.81|192.21|189.81|192.03|189.63|0
1649704830000|2022-04-11 19:20:30|192.12|189.72|192.03|189.63|192.12|189.72|192.03|189.63|0
1649704840000|2022-04-11 19:20:40|191.94|189.54|192.03|189.63|192.03|189.63|191.94|189.54|0
1649704850000|2022-04-11 19:20:50|192.21|189.81|192.39|189.99|192.39|189.99|192.21|189.81|0
1649704860000|2022-04-11 19:21:00|192.3|189.9|192.58|190.18|192.58|190.18|192.3|189.9|0
1649704870000|2022-04-11 19:21:10|192.67|190.27|192.76|190.36|192.76|190.36|192.67|190.27|0
1649704880000|2022-04-11 19:21:20|192.67|190.27|192.76|190.36|192.76|190.36|192.67|190.27|0
1649704890000|2022-04-11 19:21:30|192.67|190.27|192.67|190.27|192.76|190.36|192.58|190.18|0
1649704900000|2022-04-11 19:21:40|192.72|190.32|192.49|190.09|192.76|190.36|192.49|190.09|0
1649704910000|2022-04-11 19:21:50|192.39|189.99|192.21|189.81|192.39|189.99|192.21|189.81|0
1649704920000|2022-04-11 19:22:00|192.03|189.63|192.03|189.63|192.21|189.81|192.03|189.63|0
1649704930000|2022-04-11 19:22:10|192.12|189.72|192.17|189.77|192.21|189.81|192.12|189.72|0
1649704940000|2022-04-11 19:22:20|192.12|189.72|192.49|190.09|192.49|190.09|192.12|189.72|0
1649704950000|2022-04-11 19:22:30|192.39|189.99|192.48|190.08|192.49|190.09|192.39|189.99|0
1649704960000|2022-04-11 19:22:40|192.44|190.04|192.3|189.9|192.44|190.04|192.3|189.9|0
1649704970000|2022-04-11 19:22:50|192.26|189.86|192.3|189.9|192.3|189.9|192.21|189.81|0
1649704980000|2022-04-11 19:23:00|192.21|189.81|192.3|189.9|192.3|189.9|192.21|189.81|0
1649704990000|2022-04-11 19:23:10|192.39|189.99|192.48|190.08|192.48|190.08|192.39|189.99|0
1649705000000|2022-04-11 19:23:20|192.21|189.81|191.93|189.53|192.21|189.81|191.93|189.53|0
1649705010000|2022-04-11 19:23:30|192.03|189.63|192.12|189.72|192.12|189.72|192.03|189.63|0
1649705020000|2022-04-11 19:23:40|192.21|189.81|192.3|189.9|192.3|189.9|192.21|189.81|0
1649705030000|2022-04-11 19:23:50|192.21|189.81|192.12|189.72|192.21|189.81|192.12|189.72|0
1649705040000|2022-04-11 19:24:00|192.3|189.9|192.39|189.99|192.39|189.99|192.3|189.9|0
1649705050000|2022-04-11 19:24:10|192.26|189.86|192.67|190.27|192.67|190.27|192.26|189.86|0
1649705060000|2022-04-11 19:24:20|192.76|190.36|192.76|190.36|192.76|190.36|192.72|190.32|0
1649705070000|2022-04-11 19:24:30|192.58|190.18|192.72|190.32|192.72|190.32|192.58|190.18|0
1649705080000|2022-04-11 19:24:40|192.76|190.36|192.67|190.27|192.76|190.36|192.67|190.27|0
1649705090000|2022-04-11 19:24:50|192.76|190.36|192.72|190.32|192.76|190.36|192.72|190.32|0
1649705100000|2022-04-11 19:25:00|192.76|190.36|192.9|190.5|192.9|190.5|192.67|190.27|0
1649705110000|2022-04-11 19:25:10|192.94|190.54|192.76|190.36|193.03|190.63|192.76|190.36|0
1649705120000|2022-04-11 19:25:20|192.67|190.27|192.85|190.45|192.85|190.45|192.58|190.18|0
1649705130000|2022-04-11 19:25:30|193.13|190.73|193.13|190.73|193.13|190.73|192.99|190.59|0
1649705140000|2022-04-11 19:25:40|193.17|190.77|193.13|190.73|193.17|190.77|193.13|190.73|0
1649705150000|2022-04-11 19:25:50|192.94|190.54|192.94|190.54|192.94|190.54|192.94|190.54|0
1649705160000|2022-04-11 19:26:00|192.62|190.22|193.13|190.73|193.22|190.82|192.62|190.22|0
1649705170000|2022-04-11 19:26:10|193.22|190.82|193.08|190.68|193.22|190.82|193.08|190.68|0
1649705180000|2022-04-11 19:26:20|193.13|190.73|193.22|190.82|193.22|190.82|193.13|190.73|0
1649705190000|2022-04-11 19:26:30|193.13|190.73|193.31|190.91|193.31|190.91|193.13|190.73|0
1649705200000|2022-04-11 19:26:40|193.4|191|193.4|191|193.49|191.09|193.4|191|0
1649705210000|2022-04-11 19:26:50|193.49|191.09|193.63|191.23|193.63|191.23|193.49|191.09|0
1649705220000|2022-04-11 19:27:00|193.68|191.28|193.54|191.14|193.68|191.28|193.4|191|0
1649705230000|2022-04-11 19:27:10|193.68|191.28|193.49|191.09|193.68|191.28|193.49|191.09|0
1649705240000|2022-04-11 19:27:20|193.45|191.05|193.45|191.05|193.45|191.05|193.45|191.05|0
1649705250000|2022-04-11 19:27:30|193.49|191.09|193.4|191|193.49|191.09|193.4|191|0
1649705260000|2022-04-11 19:27:40|193.49|191.09|193.49|191.09|193.49|191.09|193.4|191|0
1649705270000|2022-04-11 19:27:50|193.54|191.14|193.68|191.28|193.68|191.28|193.54|191.14|0
1649705280000|2022-04-11 19:28:00|193.59|191.19|193.54|191.14|193.59|191.19|193.54|191.14|0
1649705290000|2022-04-11 19:28:10|193.49|191.09|194.14|191.74|194.23|191.83|193.49|191.09|0
1649705300000|2022-04-11 19:28:20|194.23|191.83|194.51|192.11|194.51|192.11|194.23|191.83|0
1649705310000|2022-04-11 19:28:30|194.6|192.2|194.42|192.02|194.6|192.2|194.42|192.02|0
1649705320000|2022-04-11 19:28:40|194.51|192.11|194.51|192.11|194.51|192.11|194.42|192.02|0
1649705330000|2022-04-11 19:28:50|194.6|192.2|194.56|192.16|194.6|192.2|194.51|192.11|0
1649705340000|2022-04-11 19:29:00|194.6|192.2|194.6|192.2|194.6|192.2|194.6|192.2|0
1649705350000|2022-04-11 19:29:10|194.69|192.29|194.51|192.11|194.69|192.29|194.51|192.11|0
1649705360000|2022-04-11 19:29:20|194.42|192.02|194.32|191.92|194.42|192.02|194.32|191.92|0
1649705370000|2022-04-11 19:29:30|194.23|191.83|194.14|191.74|194.23|191.83|194.14|191.74|0
1649705380000|2022-04-11 19:29:40|194.6|192.2|194.51|192.11|194.6|192.2|194.32|191.92|0
1649705390000|2022-04-11 19:29:50|194.6|192.2|194.46|192.06|194.6|192.2|194.46|192.06|0
1649705400000|2022-04-11 19:30:00|194.51|192.11|194.51|192.11|194.51|192.11|194.51|192.11|0
1649705410000|2022-04-11 19:30:10|194.69|192.29|194.6|192.2|194.69|192.29|194.51|192.11|0
1649705420000|2022-04-11 19:30:20|194.65|192.25|194.51|192.11|194.69|192.29|194.51|192.11|0
1649705430000|2022-04-11 19:30:30|194.46|192.06|194.69|192.29|194.69|192.29|194.46|192.06|0
1649705440000|2022-04-11 19:30:40|194.51|192.11|194.51|192.11|194.51|192.11|194.41|192.01|0
1649705450000|2022-04-11 19:30:50|194.41|192.01|194.51|192.11|194.51|192.11|194.41|192.01|0
1649705460000|2022-04-11 19:31:00|194.69|192.29|194.51|192.11|194.69|192.29|194.51|192.11|0
1649705470000|2022-04-11 19:31:10|194.56|192.16|194.32|191.92|194.56|192.16|194.32|191.92|0
1649705480000|2022-04-11 19:31:20|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1649705490000|2022-04-11 19:31:30|194.32|191.92|194.28|191.88|194.32|191.92|194.23|191.83|0
1649705500000|2022-04-11 19:31:40|194.32|191.92|194.69|192.29|194.69|192.29|194.32|191.92|0
1649705510000|2022-04-11 19:31:50|194.51|192.11|194.6|192.2|194.6|192.2|194.51|192.11|0
1649705520000|2022-04-11 19:32:00|194.41|192.01|194.51|192.11|194.51|192.11|194.41|192.01|0
1649705530000|2022-04-11 19:32:10|194.41|192.01|194.78|192.38|194.78|192.38|194.41|192.01|0
1649705540000|2022-04-11 19:32:20|194.88|192.48|194.97|192.57|194.97|192.57|194.88|192.48|0
1649705550000|2022-04-11 19:32:30|195.25|192.85|195.25|192.85|195.34|192.94|195.15|192.75|0
1649705560000|2022-04-11 19:32:40|195.15|192.75|195.06|192.66|195.15|192.75|195.06|192.66|0
1649705570000|2022-04-11 19:32:50|195.11|192.71|195.62|193.22|195.62|193.22|195.11|192.71|0
1649705580000|2022-04-11 19:33:00|195.9|193.5|196.36|193.96|196.36|193.96|195.9|193.5|0
1649705590000|2022-04-11 19:33:10|196.27|193.87|196.27|193.87|196.36|193.96|196.18|193.78|0
1649705600000|2022-04-11 19:33:20|196.18|193.78|196.46|194.06|196.6|194.2|196.18|193.78|0
1649705610000|2022-04-11 19:33:30|196.27|193.87|195.99|193.59|196.27|193.87|195.99|193.59|0
1649705620000|2022-04-11 19:33:40|195.9|193.5|195.53|193.13|195.9|193.5|195.53|193.13|0
1649705630000|2022-04-11 19:33:50|195.71|193.31|195.9|193.5|195.9|193.5|195.71|193.31|0
1649705640000|2022-04-11 19:34:00|195.99|193.59|196.04|193.64|196.18|193.78|195.99|193.59|0
1649705650000|2022-04-11 19:34:10|196.08|193.68|196.08|193.68|196.08|193.68|195.99|193.59|0
1649705660000|2022-04-11 19:34:20|196.22|193.82|196.27|193.87|196.27|193.87|196.22|193.82|0
1649705670000|2022-04-11 19:34:30|196.36|193.96|196.36|193.96|196.36|193.96|196.36|193.96|0
1649705680000|2022-04-11 19:34:40|196.27|193.87|196.27|193.87|196.27|193.87|196.18|193.78|0
1649705690000|2022-04-11 19:34:50|196.32|193.92|196.55|194.15|196.55|194.15|196.32|193.92|0
1649705700000|2022-04-11 19:35:00|196.73|194.33|196.83|194.43|196.83|194.43|196.73|194.33|0
1649705710000|2022-04-11 19:35:10|196.92|194.52|196.55|194.15|196.92|194.52|196.55|194.15|0
1649705720000|2022-04-11 19:35:20|196.64|194.24|196.36|193.96|196.64|194.24|196.27|193.87|0
1649705730000|2022-04-11 19:35:30|196.55|194.15|196.5|194.1|196.55|194.15|196.5|194.1|0
1649705740000|2022-04-11 19:35:40|196.45|194.05|196.41|194.01|196.45|194.05|196.36|193.96|0
1649705750000|2022-04-11 19:35:50|196.45|194.05|196.45|194.05|196.55|194.15|196.45|194.05|0
1649705760000|2022-04-11 19:36:00|196.64|194.24|196.73|194.33|196.73|194.33|196.64|194.24|0
1649705770000|2022-04-11 19:36:10|196.78|194.38|196.73|194.33|196.78|194.38|196.64|194.24|0
1649705780000|2022-04-11 19:36:20|196.83|194.43|197.01|194.61|197.01|194.61|196.83|194.43|0
1649705790000|2022-04-11 19:36:30|196.92|194.52|196.83|194.43|196.92|194.52|196.83|194.43|0
1649705800000|2022-04-11 19:36:40|196.92|194.52|197.06|194.66|197.06|194.66|196.92|194.52|0
1649705810000|2022-04-11 19:36:50|196.97|194.57|196.83|194.43|197.01|194.61|196.83|194.43|0
1649705820000|2022-04-11 19:37:00|196.92|194.52|197.01|194.61|197.01|194.61|196.92|194.52|0
1649705830000|2022-04-11 19:37:10|197.06|194.66|197.11|194.71|197.11|194.71|197.01|194.61|0
1649705840000|2022-04-11 19:37:20|197.01|194.61|196.64|194.24|197.01|194.61|196.64|194.24|0
1649705850000|2022-04-11 19:37:30|196.73|194.33|196.73|194.33|196.73|194.33|196.64|194.24|0
1649705860000|2022-04-11 19:37:40|196.83|194.43|196.83|194.43|196.83|194.43|196.78|194.38|0
1649705870000|2022-04-11 19:37:50|196.73|194.33|196.92|194.52|196.92|194.52|196.64|194.24|0
1649705880000|2022-04-11 19:38:00|197.16|194.76|196.97|194.57|197.16|194.76|196.97|194.57|0
1649705890000|2022-04-11 19:38:10|197.11|194.71|197.11|194.71|197.11|194.71|197.01|194.61|0
1649705900000|2022-04-11 19:38:20|197.16|194.76|197.16|194.76|197.16|194.76|197.16|194.76|0
1649705910000|2022-04-11 19:38:30|197.01|194.61|196.92|194.52|197.01|194.61|196.83|194.43|0
1649705920000|2022-04-11 19:38:40|196.73|194.33|196.92|194.52|196.92|194.52|196.73|194.33|0
1649705930000|2022-04-11 19:38:50|196.87|194.47|196.83|194.43|196.92|194.52|196.83|194.43|0
1649705940000|2022-04-11 19:39:00|196.92|194.52|196.83|194.43|196.92|194.52|196.83|194.43|0
1649705950000|2022-04-11 19:39:10|196.64|194.24|196.36|193.96|196.64|194.24|196.36|193.96|0
1649705960000|2022-04-11 19:39:20|195.99|193.59|195.99|193.59|195.99|193.59|195.99|193.59|0
1649705970000|2022-04-11 19:39:30|196.08|193.68|196.45|194.05|196.45|194.05|196.08|193.68|0
1649705980000|2022-04-11 19:39:40|196.17|193.77|196.08|193.68|196.17|193.77|195.99|193.59|0
1649705990000|2022-04-11 19:39:50|195.99|193.59|195.99|193.59|195.99|193.59|195.99|193.59|0
1649706000000|2022-04-11 19:40:00|196.08|193.68|196.08|193.68|196.17|193.77|195.99|193.59|0
1649706010000|2022-04-11 19:40:10|195.89|193.49|195.61|193.21|195.99|193.59|195.61|193.21|0
1649706020000|2022-04-11 19:40:20|195.43|193.03|195.34|192.94|195.48|193.08|195.34|192.94|0
1649706030000|2022-04-11 19:40:30|195.43|193.03|195.48|193.08|195.52|193.12|195.43|193.03|0
1649706040000|2022-04-11 19:40:40|195.34|192.94|195.34|192.94|195.34|192.94|195.15|192.75|0
1649706050000|2022-04-11 19:40:50|195.15|192.75|195.15|192.75|195.15|192.75|195.11|192.71|0
1649706060000|2022-04-11 19:41:00|195.43|193.03|195.34|192.94|195.43|193.03|195.34|192.94|0
1649706070000|2022-04-11 19:41:10|195.06|192.66|195.15|192.75|195.15|192.75|195.06|192.66|0
1649706080000|2022-04-11 19:41:20|195.52|193.12|195.61|193.21|195.8|193.4|195.52|193.12|0
1649706090000|2022-04-11 19:41:30|195.43|193.03|195.61|193.21|195.61|193.21|195.43|193.03|0
1649706100000|2022-04-11 19:41:40|195.57|193.17|195.99|193.59|195.99|193.59|195.52|193.12|0
1649706110000|2022-04-11 19:41:50|196.26|193.86|196.08|193.68|196.26|193.86|196.08|193.68|0
1649706120000|2022-04-11 19:42:00|196.17|193.77|196.36|193.96|196.36|193.96|196.17|193.77|0
1649706130000|2022-04-11 19:42:10|196.17|193.77|196.36|193.96|196.36|193.96|196.17|193.77|0
1649706140000|2022-04-11 19:42:20|196.45|194.05|196.45|194.05|196.45|194.05|196.45|194.05|0
1649706150000|2022-04-11 19:42:30|196.64|194.24|197.01|194.61|197.01|194.61|196.64|194.24|0
1649706160000|2022-04-11 19:42:40|196.92|194.52|196.82|194.42|196.92|194.52|196.82|194.42|0
1649706170000|2022-04-11 19:42:50|196.73|194.33|196.82|194.42|196.82|194.42|196.73|194.33|0
1649706180000|2022-04-11 19:43:00|196.92|194.52|196.64|194.24|196.92|194.52|196.64|194.24|0
1649706190000|2022-04-11 19:43:10|196.82|194.42|197.01|194.61|197.01|194.61|196.73|194.33|0
1649706200000|2022-04-11 19:43:20|196.92|194.52|196.73|194.33|196.92|194.52|196.73|194.33|0
1649706210000|2022-04-11 19:43:30|196.82|194.42|196.82|194.42|196.82|194.42|196.73|194.33|0
1649706220000|2022-04-11 19:43:40|196.78|194.38|196.73|194.33|196.78|194.38|196.64|194.24|0
1649706230000|2022-04-11 19:43:50|196.82|194.42|196.92|194.52|196.92|194.52|196.82|194.42|0
1649706240000|2022-04-11 19:44:00|196.82|194.42|197.06|194.66|197.06|194.66|196.82|194.42|0
1649706250000|2022-04-11 19:44:10|197.1|194.7|197.01|194.61|197.15|194.75|197.01|194.61|0
1649706260000|2022-04-11 19:44:20|196.96|194.56|196.26|193.86|196.96|194.56|196.26|193.86|0
1649706270000|2022-04-11 19:44:30|196.17|193.77|196.64|194.24|196.64|194.24|196.17|193.77|0
1649706280000|2022-04-11 19:44:40|196.54|194.14|196.92|194.52|196.92|194.52|196.54|194.14|0
1649706290000|2022-04-11 19:44:50|196.82|194.42|196.54|194.14|196.82|194.42|196.54|194.14|0
1649706300000|2022-04-11 19:45:00|196.64|194.24|196.92|194.52|196.92|194.52|196.64|194.24|0
1649706310000|2022-04-11 19:45:10|197.01|194.61|197.29|194.89|197.57|195.17|197.01|194.61|0
1649706320000|2022-04-11 19:45:20|197.01|194.61|196.45|194.05|197.01|194.61|196.45|194.05|0
1649706330000|2022-04-11 19:45:30|196.59|194.19|196.82|194.42|196.82|194.42|196.59|194.19|0
1649706340000|2022-04-11 19:45:40|197.1|194.7|197.66|195.26|197.66|195.26|197.1|194.7|0
1649706350000|2022-04-11 19:45:50|197.53|195.13|197.38|194.98|197.57|195.17|197.38|194.98|0
1649706360000|2022-04-11 19:46:00|197.43|195.03|197.38|194.98|197.43|195.03|197.38|194.98|0
1649706370000|2022-04-11 19:46:10|197.48|195.08|197.29|194.89|197.48|195.08|197.2|194.8|0
1649706380000|2022-04-11 19:46:20|197.2|194.8|197.57|195.17|197.57|195.17|197.2|194.8|0
1649706390000|2022-04-11 19:46:30|197.48|195.08|197.38|194.98|197.57|195.17|197.38|194.98|0
1649706400000|2022-04-11 19:46:40|197.48|195.08|197.34|194.94|197.48|195.08|197.34|194.94|0
1649706410000|2022-04-11 19:46:50|197.29|194.89|197.57|195.17|197.57|195.17|197.29|194.89|0
1649706420000|2022-04-11 19:47:00|197.66|195.26|197.66|195.26|197.66|195.26|197.57|195.17|0
1649706430000|2022-04-11 19:47:10|197.57|195.17|197.66|195.26|197.66|195.26|197.57|195.17|0
1649706440000|2022-04-11 19:47:20|197.94|195.54|197.94|195.54|197.94|195.54|197.76|195.36|0
1649706450000|2022-04-11 19:47:30|197.76|195.36|196.82|194.42|197.76|195.36|196.82|194.42|0
1649706460000|2022-04-11 19:47:40|196.73|194.33|197.38|194.98|197.48|195.08|196.73|194.33|0
1649706470000|2022-04-11 19:47:50|197.29|194.89|197.1|194.7|197.38|194.98|197.1|194.7|0
1649706480000|2022-04-11 19:48:00|197.29|194.89|196.73|194.33|197.29|194.89|196.73|194.33|0
1649706490000|2022-04-11 19:48:10|197.01|194.61|196.45|194.05|197.01|194.61|196.45|194.05|0
1649706500000|2022-04-11 19:48:20|196.26|193.86|196.35|193.95|196.45|194.05|196.26|193.86|0
1649706510000|2022-04-11 19:48:30|196.54|194.14|195.1|192.7|196.63|194.23|195.1|192.7|0
1649706520000|2022-04-11 19:48:40|195.01|192.61|195.19|192.79|195.19|192.79|195.01|192.61|0
1649706530000|2022-04-11 19:48:50|194.91|192.51|195.01|192.61|195.1|192.7|194.91|192.51|0
1649706540000|2022-04-11 19:49:00|194.91|192.51|195.1|192.7|195.1|192.7|194.91|192.51|0
1649706550000|2022-04-11 19:49:10|195.01|192.61|195.15|192.75|195.15|192.75|195.01|192.61|0
1649706560000|2022-04-11 19:49:20|195.47|193.07|195.47|193.07|195.47|193.07|195.38|192.98|0
1649706570000|2022-04-11 19:49:30|195.57|193.17|195.66|193.26|195.66|193.26|195.57|193.17|0
1649706580000|2022-04-11 19:49:40|195.57|193.17|195.66|193.26|195.75|193.35|195.57|193.17|0
1649706590000|2022-04-11 19:49:50|195.57|193.17|195.66|193.26|195.66|193.26|195.57|193.17|0
1649706600000|2022-04-11 19:50:00|194.91|192.51|194.45|192.05|195.1|192.7|194.45|192.05|0
1649706610000|2022-04-11 19:50:10|194.35|191.95|195|192.6|195|192.6|194.35|191.95|0
1649706620000|2022-04-11 19:50:20|194.82|192.42|194.54|192.14|194.82|192.42|194.54|192.14|0
1649706630000|2022-04-11 19:50:30|194.17|191.77|194.54|192.14|194.54|192.14|194.17|191.77|0
1649706640000|2022-04-11 19:50:40|194.72|192.32|195.33|192.93|195.38|192.98|194.72|192.32|0
1649706650000|2022-04-11 19:50:50|195.19|192.79|195.1|192.7|195.19|192.79|194.82|192.42|0
1649706660000|2022-04-11 19:51:00|195.19|192.79|194.72|192.32|195.38|192.98|194.72|192.32|0
1649706670000|2022-04-11 19:51:10|195.1|192.7|195.66|193.26|195.66|193.26|195.1|192.7|0
1649706680000|2022-04-11 19:51:20|195.56|193.16|195.52|193.12|195.56|193.16|195.52|193.12|0
1649706690000|2022-04-11 19:51:30|195.66|193.26|196.08|193.68|196.08|193.68|195.66|193.26|0
1649706700000|2022-04-11 19:51:40|195.94|193.54|196.22|193.82|196.22|193.82|195.94|193.54|0
1649706710000|2022-04-11 19:51:50|196.13|193.73|196.31|193.91|196.31|193.91|196.13|193.73|0
1649706720000|2022-04-11 19:52:00|196.22|193.82|196.22|193.82|196.5|194.1|196.22|193.82|0
1649706730000|2022-04-11 19:52:10|196.13|193.73|196.41|194.01|196.41|194.01|196.13|193.73|0
1649706740000|2022-04-11 19:52:20|196.59|194.19|196.59|194.19|196.59|194.19|196.59|194.19|0
1649706750000|2022-04-11 19:52:30|196.5|194.1|196.69|194.29|196.78|194.38|196.5|194.1|0
1649706760000|2022-04-11 19:52:40|196.78|194.38|196.69|194.29|196.78|194.38|196.69|194.29|0
1649706770000|2022-04-11 19:52:50|196.5|194.1|196.69|194.29|196.78|194.38|196.5|194.1|0
1649706780000|2022-04-11 19:53:00|196.78|194.38|196.78|194.38|196.78|194.38|196.69|194.29|0
1649706790000|2022-04-11 19:53:10|196.41|194.01|196.31|193.91|196.41|194.01|196.31|193.91|0
1649706800000|2022-04-11 19:53:20|196.41|194.01|196.12|193.72|196.41|194.01|196.12|193.72|0
1649706810000|2022-04-11 19:53:30|196.78|194.38|196.78|194.38|196.78|194.38|196.78|194.38|0
1649706820000|2022-04-11 19:53:40|196.69|194.29|196.59|194.19|196.69|194.29|196.5|194.1|0
1649706830000|2022-04-11 19:53:50|196.69|194.29|196.97|194.57|196.97|194.57|196.69|194.29|0
1649706840000|2022-04-11 19:54:00|196.88|194.48|196.78|194.38|196.88|194.48|196.69|194.29|0
1649706850000|2022-04-11 19:54:10|196.87|194.47|196.97|194.57|196.97|194.57|196.78|194.38|0
1649706860000|2022-04-11 19:54:20|196.87|194.47|196.87|194.47|196.87|194.47|196.87|194.47|0
1649706870000|2022-04-11 19:54:30|196.97|194.57|197.35|194.95|197.35|194.95|196.97|194.57|0
1649706880000|2022-04-11 19:54:40|197.63|195.23|197.63|195.23|197.63|195.23|197.44|195.04|0
1649706890000|2022-04-11 19:54:50|197.82|195.42|197.63|195.23|197.82|195.42|197.53|195.13|0
1649706900000|2022-04-11 19:55:00|197.72|195.32|198.19|195.79|198.19|195.79|197.72|195.32|0
1649706910000|2022-04-11 19:55:10|198.1|195.7|198|195.6|198.19|195.79|198|195.6|0
1649706920000|2022-04-11 19:55:20|198.19|195.79|198.1|195.7|198.19|195.79|198.1|195.7|0
1649706930000|2022-04-11 19:55:30|198.19|195.79|197.72|195.32|198.19|195.79|197.72|195.32|0
1649706940000|2022-04-11 19:55:40|197.53|195.13|197.44|195.04|197.53|195.13|197.34|194.94|0
1649706950000|2022-04-11 19:55:50|197.82|195.42|197.44|195.04|197.82|195.42|197.25|194.85|0
1649706960000|2022-04-11 19:56:00|197.72|195.32|197.91|195.51|197.91|195.51|197.72|195.32|0
1649706970000|2022-04-11 19:56:10|197.82|195.42|198|195.6|198|195.6|197.82|195.42|0
1649706980000|2022-04-11 19:56:20|198.1|195.7|198.1|195.7|198.1|195.7|198.1|195.7|0
1649706990000|2022-04-11 19:56:30|197.82|195.42|197.72|195.32|197.91|195.51|197.63|195.23|0
1649707000000|2022-04-11 19:56:40|197.53|195.13|197.53|195.13|197.53|195.13|197.53|195.13|0
1649707010000|2022-04-11 19:56:50|197.34|194.94|197.06|194.66|197.34|194.94|197.06|194.66|0
1649707020000|2022-04-11 19:57:00|196.97|194.57|197.91|195.51|197.91|195.51|196.97|194.57|0
1649707030000|2022-04-11 19:57:10|197.63|195.23|197.44|195.04|197.63|195.23|197.34|194.94|0
1649707040000|2022-04-11 19:57:20|197.25|194.85|197.25|194.85|197.25|194.85|197.16|194.76|0
1649707050000|2022-04-11 19:57:30|197.16|194.76|197.06|194.66|197.25|194.85|197.06|194.66|0
1649707060000|2022-04-11 19:57:40|196.87|194.47|197.06|194.66|197.06|194.66|196.87|194.47|0
1649707070000|2022-04-11 19:57:50|197.25|194.85|197.15|194.75|197.44|195.04|197.15|194.75|0
1649707080000|2022-04-11 19:58:00|197.34|194.94|197.34|194.94|197.34|194.94|197.34|194.94|0
1649707090000|2022-04-11 19:58:10|197.25|194.85|197.06|194.66|197.25|194.85|196.97|194.57|0
1649707100000|2022-04-11 19:58:20|196.97|194.57|196.87|194.47|196.97|194.57|196.78|194.38|0
1649707110000|2022-04-11 19:58:30|197.25|194.85|197.34|194.94|197.34|194.94|197.25|194.85|0
1649707120000|2022-04-11 19:58:40|197.25|194.85|197.25|194.85|197.53|195.13|197.25|194.85|0
1649707130000|2022-04-11 19:58:50|197.34|194.94|197.34|194.94|197.34|194.94|196.87|194.47|0
1649707140000|2022-04-11 19:59:00|197.06|194.66|196.5|194.1|197.06|194.66|196.4|194|0
1649707150000|2022-04-11 19:59:10|197.15|194.75|197.44|195.04|197.53|195.13|197.15|194.75|0
1649707160000|2022-04-11 19:59:20|197.62|195.22|197.72|195.32|197.81|195.41|197.53|195.13|0
1649707170000|2022-04-11 19:59:30|197.25|194.85|196.78|194.38|197.25|194.85|196.78|194.38|0
1649707180000|2022-04-11 19:59:40|196.5|194.1|196.59|194.19|196.59|194.19|196.5|194.1|0
1649707190000|2022-04-11 19:59:50|196.4|194|195.75|193.35|196.4|194|195.65|193.25|0
1649707200000|2022-04-11 20:00:00|196.78|194.38|196.78|194.38|196.78|194.38|196.78|194.38|0
1649707210000|2022-04-11 20:00:10|196.97|194.57|197.06|194.66|197.15|194.75|196.97|194.57|0
1649707220000|2022-04-11 20:00:20|196.97|194.57|197.25|194.85|197.25|194.85|196.97|194.57|0
1649707230000|2022-04-11 20:00:30|196.31|193.91|195.84|193.44|196.4|194|195.84|193.44|0
1649707240000|2022-04-11 20:00:40|196.03|193.63|196.03|193.63|196.03|193.63|195.84|193.44|0
1649707250000|2022-04-11 20:00:50|196.12|193.72|196.03|193.63|196.12|193.72|195.84|193.44|0
1649707260000|2022-04-11 20:01:00|196.12|193.72|196.21|193.81|196.21|193.81|196.12|193.72|0
1649707270000|2022-04-11 20:01:10|196.31|193.91|196.31|193.91|196.31|193.91|196.31|193.91|0
1649707280000|2022-04-11 20:01:20|196.21|193.81|196.21|193.81|196.21|193.81|196.21|193.81|0
1649707290000|2022-04-11 20:01:30|196.12|193.72|196.31|193.91|196.4|194|196.12|193.72|0
1649707300000|2022-04-11 20:01:40|196.21|193.81|196.21|193.81|196.31|193.91|196.21|193.81|0
1649707310000|2022-04-11 20:01:50|196.4|194|196.59|194.19|196.59|194.19|196.31|193.91|0
1649707320000|2022-04-11 20:02:00|196.87|194.47|196.96|194.56|196.96|194.56|196.87|194.47|0
1649707330000|2022-04-11 20:02:10|196.19|193.79|196.24|193.84|196.24|193.84|196.19|193.79|0
1649707340000|2022-04-11 20:02:20|196.33|193.93|196.33|193.93|196.43|194.03|196.33|193.93|0
1649707350000|2022-04-11 20:02:30|196.43|194.03|197.25|194.85|197.34|194.94|196.24|193.84|0
1649707360000|2022-04-11 20:02:40|197.34|194.94|197.43|195.03|197.43|195.03|197.34|194.94|0
1649707370000|2022-04-11 20:02:50|197.25|194.85|197.15|194.75|197.29|194.89|197.15|194.75|0
1649707380000|2022-04-11 20:03:00|197.34|194.94|197.53|195.13|197.53|195.13|197.34|194.94|0
1649707390000|2022-04-11 20:03:10|197.62|195.22|197.43|195.03|197.72|195.32|197.43|195.03|0
1649707400000|2022-04-11 20:03:20|197.53|195.13|197.62|195.22|197.62|195.22|197.53|195.13|0
1649707410000|2022-04-11 20:03:30|197.72|195.32|197.53|195.13|197.72|195.32|197.53|195.13|0
1649707420000|2022-04-11 20:03:40|197.39|194.99|197.43|195.03|197.43|195.03|197.34|194.94|0
1649707430000|2022-04-11 20:03:50|197.53|195.13|197.43|195.03|197.53|195.13|197.43|195.03|0
1649707440000|2022-04-11 20:04:00|197.62|195.22|197.72|195.32|197.72|195.32|197.62|195.22|0
1649707450000|2022-04-11 20:04:10|197.76|195.36|197.62|195.22|197.81|195.41|197.62|195.22|0
1649707460000|2022-04-11 20:04:20|197.67|195.27|197.62|195.22|197.67|195.27|197.62|195.22|0
1649707470000|2022-04-11 20:04:30|197.72|195.32|197.62|195.22|197.72|195.32|197.62|195.22|0
1649707480000|2022-04-11 20:04:40|197.53|195.13|197.62|195.22|197.62|195.22|197.53|195.13|0
1649707490000|2022-04-11 20:04:50|197.72|195.32|197.81|195.41|197.81|195.41|197.72|195.32|0
1649707500000|2022-04-11 20:05:00|197.71|195.31|197.43|195.03|197.71|195.31|197.43|195.03|0
1649707510000|2022-04-11 20:05:10|197.53|195.13|197.58|195.18|197.62|195.22|197.53|195.13|0
1649707520000|2022-04-11 20:05:20|197.62|195.22|197.43|195.03|197.62|195.22|197.43|195.03|0
1649707530000|2022-04-11 20:05:30|197.62|195.22|197.43|195.03|197.62|195.22|197.43|195.03|0
1649707540000|2022-04-11 20:05:40|197.53|195.13|197.43|195.03|197.53|195.13|197.43|195.03|0
1649707550000|2022-04-11 20:05:50|197.34|194.94|197.34|194.94|197.34|194.94|197.24|194.84|0
1649707560000|2022-04-11 20:06:00|197.43|195.03|197.34|194.94|197.43|195.03|197.34|194.94|0
1649707570000|2022-04-11 20:06:10|197.24|194.84|197.34|194.94|197.34|194.94|197.24|194.84|0
1649707580000|2022-04-11 20:06:20|197.24|194.84|197.24|194.84|197.24|194.84|197.24|194.84|0
1649707590000|2022-04-11 20:06:30|197.34|194.94|197.24|194.84|197.34|194.94|197.24|194.84|0
1649707600000|2022-04-11 20:06:40|197.29|194.89|197.24|194.84|197.29|194.89|197.24|194.84|0
1649707610000|2022-04-11 20:06:50|197.15|194.75|197.15|194.75|197.24|194.84|197.15|194.75|0
1649707620000|2022-04-11 20:07:00|197.24|194.84|197.24|194.84|197.24|194.84|197.24|194.84|0
1649707630000|2022-04-11 20:07:10|197.34|194.94|197.24|194.84|197.34|194.94|197.24|194.84|0
1649707640000|2022-04-11 20:07:20|197.34|194.94|197.53|195.13|197.53|195.13|197.34|194.94|0
1649707650000|2022-04-11 20:07:30|197.34|194.94|197.24|194.84|197.39|194.99|197.24|194.84|0
1649707660000|2022-04-11 20:07:40|197.15|194.75|197.24|194.84|197.24|194.84|197.15|194.75|0
1649707670000|2022-04-11 20:07:50|197.15|194.75|197.15|194.75|197.15|194.75|197.15|194.75|0
1649707680000|2022-04-11 20:08:00|197.05|194.65|196.96|194.56|197.05|194.65|196.96|194.56|0
1649707690000|2022-04-11 20:08:10|196.87|194.47|196.77|194.37|196.96|194.56|196.77|194.37|0
1649707710000|2022-04-11 20:08:30|196.68|194.28|196.77|194.37|196.77|194.37|196.68|194.28|0
1649707730000|2022-04-11 20:08:50|196.87|194.47|196.77|194.37|196.87|194.47|196.77|194.37|0
1649707740000|2022-04-11 20:09:00|196.73|194.33|196.68|194.28|196.77|194.37|196.68|194.28|0
1649707750000|2022-04-11 20:09:10|196.58|194.18|196.68|194.28|196.68|194.28|196.58|194.18|0
1649707760000|2022-04-11 20:09:20|196.58|194.18|196.73|194.33|196.77|194.37|196.58|194.18|0
1649707770000|2022-04-11 20:09:30|196.77|194.37|196.77|194.37|196.77|194.37|196.68|194.28|0
1649707780000|2022-04-11 20:09:40|196.68|194.28|196.68|194.28|196.77|194.37|196.68|194.28|0
1649707790000|2022-04-11 20:09:50|196.58|194.18|196.58|194.18|196.58|194.18|196.58|194.18|0
1649707800000|2022-04-11 20:10:00|196.68|194.28|196.12|193.72|196.68|194.28|196.12|193.72|0
1649707810000|2022-04-11 20:10:10|196.02|193.62|196.12|193.72|196.12|193.72|196.02|193.62|0
1649707830000|2022-04-11 20:10:30|196.21|193.81|196.21|193.81|196.21|193.81|196.21|193.81|0
1649707840000|2022-04-11 20:10:40|196.12|193.72|196.12|193.72|196.12|193.72|196.12|193.72|0
1649707850000|2022-04-11 20:10:50|196.21|193.81|196.21|193.81|196.21|193.81|196.21|193.81|0
1649707870000|2022-04-11 20:11:10|196.3|193.9|196.3|193.9|196.3|193.9|196.21|193.81|0
1649707880000|2022-04-11 20:11:20|196.4|194|196.35|193.95|196.4|194|196.35|193.95|0
1649707890000|2022-04-11 20:11:30|196.3|193.9|196.07|193.67|196.3|193.9|196.07|193.67|0
1649707900000|2022-04-11 20:11:40|196.02|193.62|196.02|193.62|196.02|193.62|195.93|193.53|0
1649707930000|2022-04-11 20:12:10|195.93|193.53|195.93|193.53|196.02|193.62|195.93|193.53|0
1649707950000|2022-04-11 20:12:30|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1649707960000|2022-04-11 20:12:40|195.74|193.34|195.74|193.34|195.74|193.34|195.74|193.34|0
1649707970000|2022-04-11 20:12:50|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1649707990000|2022-04-11 20:13:10|195.74|193.34|195.83|193.43|195.93|193.53|195.74|193.34|0
1649708000000|2022-04-11 20:13:20|195.79|193.39|195.79|193.39|195.79|193.39|195.79|193.39|0
1649708010000|2022-04-11 20:13:30|195.74|193.34|196.11|193.71|196.11|193.71|195.74|193.34|0
1649708020000|2022-04-11 20:13:40|196.21|193.81|196.3|193.9|196.3|193.9|196.11|193.71|0
1649708030000|2022-04-11 20:13:50|196.21|193.81|196.21|193.81|196.21|193.81|196.11|193.71|0
1649708040000|2022-04-11 20:14:00|196.3|193.9|196.44|194.04|196.44|194.04|196.3|193.9|0
1649708050000|2022-04-11 20:14:10|196.49|194.09|196.58|194.18|196.58|194.18|196.21|193.81|0
1649708060000|2022-04-11 20:14:20|196.68|194.28|196.77|194.37|196.77|194.37|196.58|194.18|0
1649708070000|2022-04-11 20:14:30|196.68|194.28|196.68|194.28|196.77|194.37|196.68|194.28|0
1649708080000|2022-04-11 20:14:40|196.63|194.23|196.86|194.46|196.86|194.46|196.58|194.18|0
1649708090000|2022-04-11 20:14:50|196.96|194.56|197.05|194.65|197.05|194.65|196.96|194.56|0
1649708110000|2022-04-11 20:15:10|197.16|194.36|197.25|194.45|197.25|194.45|197.16|194.36|0
1649708120000|2022-04-11 20:15:20|197.16|194.36|197.02|194.22|197.16|194.36|197.02|194.22|0
1649708130000|2022-04-11 20:15:30|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1649708140000|2022-04-11 20:15:40|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1649708150000|2022-04-11 20:15:50|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1649708200000|2022-04-11 20:16:40|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1649708210000|2022-04-11 20:16:50|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1649708220000|2022-04-11 20:17:00|196.92|194.12|196.97|194.17|196.97|194.17|196.92|194.12|0
1649708270000|2022-04-11 20:17:50|196.87|194.07|196.87|194.07|196.87|194.07|196.87|194.07|0
1649708300000|2022-04-11 20:18:20|196.69|193.89|196.69|193.89|196.69|193.89|196.69|193.89|0
1649708310000|2022-04-11 20:18:30|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1649708320000|2022-04-11 20:18:40|196.69|193.89|196.78|193.98|196.78|193.98|196.69|193.89|0
1649708350000|2022-04-11 20:19:10|196.69|193.89|196.69|193.89|196.69|193.89|196.69|193.89|0
1649708360000|2022-04-11 20:19:20|196.59|193.79|196.69|193.89|196.69|193.89|196.59|193.79|0
1649708370000|2022-04-11 20:19:30|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1649708390000|2022-04-11 20:19:50|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1649708400000|2022-04-11 20:20:00|196.97|194.17|196.97|194.17|196.97|194.17|196.92|194.12|0
1649708410000|2022-04-11 20:20:10|196.87|194.07|196.87|194.07|196.87|194.07|196.87|194.07|0
1649708420000|2022-04-11 20:20:20|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1649708450000|2022-04-11 20:20:50|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1649708460000|2022-04-11 20:21:00|196.97|194.17|197.06|194.26|197.06|194.26|196.97|194.17|0
1649708490000|2022-04-11 20:21:30|197.15|194.35|197.15|194.35|197.15|194.35|197.06|194.26|0
1649708520000|2022-04-11 20:22:00|197.25|194.45|197.34|194.54|197.34|194.54|197.25|194.45|0
1649708530000|2022-04-11 20:22:10|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1649708550000|2022-04-11 20:22:30|197.3|194.5|197.34|194.54|197.34|194.54|197.3|194.5|0
1649708560000|2022-04-11 20:22:40|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1649708570000|2022-04-11 20:22:50|197.3|194.5|197.34|194.54|197.34|194.54|197.3|194.5|0
1649708600000|2022-04-11 20:23:20|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649708610000|2022-04-11 20:23:30|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1649708620000|2022-04-11 20:23:40|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649708630000|2022-04-11 20:23:50|197.48|194.68|197.53|194.73|197.53|194.73|197.48|194.68|0
1649708640000|2022-04-11 20:24:00|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1649708650000|2022-04-11 20:24:10|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1649708660000|2022-04-11 20:24:20|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649708700000|2022-04-11 20:25:00|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1649708710000|2022-04-11 20:25:10|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649708730000|2022-04-11 20:25:30|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1649708750000|2022-04-11 20:25:50|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649708760000|2022-04-11 20:26:00|197.48|194.68|197.43|194.63|197.48|194.68|197.43|194.63|0
1649708770000|2022-04-11 20:26:10|197.34|194.54|197.43|194.63|197.43|194.63|197.34|194.54|0
1649708780000|2022-04-11 20:26:20|197.34|194.54|197.34|194.54|197.34|194.54|197.34|194.54|0
1649708790000|2022-04-11 20:26:30|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649708810000|2022-04-11 20:26:50|197.34|194.54|197.34|194.54|197.34|194.54|197.34|194.54|0
1649708880000|2022-04-11 20:28:00|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649708920000|2022-04-11 20:28:40|197.52|194.72|197.62|194.82|197.62|194.82|197.52|194.72|0
1649708950000|2022-04-11 20:29:10|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649708960000|2022-04-11 20:29:20|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1649708980000|2022-04-11 20:29:40|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1649709000000|2022-04-11 20:30:00|197.62|194.82|197.71|194.91|197.71|194.91|197.62|194.82|0
1649709010000|2022-04-11 20:30:10|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1649709020000|2022-04-11 20:30:20|197.9|195.1|197.99|195.19|197.99|195.19|197.9|195.1|0
1649709030000|2022-04-11 20:30:30|197.9|195.1|197.9|195.1|197.9|195.1|197.9|195.1|0
1649709040000|2022-04-11 20:30:40|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1649709050000|2022-04-11 20:30:50|197.62|194.82|197.52|194.72|197.62|194.82|197.52|194.72|0
1649709060000|2022-04-11 20:31:00|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1649709070000|2022-04-11 20:31:10|197.71|194.91|197.62|194.82|197.71|194.91|197.62|194.82|0
1649709110000|2022-04-11 20:31:50|197.71|194.91|197.81|195.01|197.81|195.01|197.71|194.91|0
1649709120000|2022-04-11 20:32:00|197.71|194.91|197.62|194.82|197.71|194.91|197.62|194.82|0
1649709140000|2022-04-11 20:32:20|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1649709180000|2022-04-11 20:33:00|197.8|195|197.9|195.1|197.9|195.1|197.8|195|0
1649709190000|2022-04-11 20:33:10|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1649709200000|2022-04-11 20:33:20|197.9|195.1|197.9|195.1|197.9|195.1|197.9|195.1|0
1649709210000|2022-04-11 20:33:30|197.8|195|197.8|195|197.8|195|197.8|195|0
1649709220000|2022-04-11 20:33:40|197.9|195.1|197.9|195.1|197.9|195.1|197.9|195.1|0
1649709240000|2022-04-11 20:34:00|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1649709250000|2022-04-11 20:34:10|197.71|194.91|197.71|194.91|197.71|194.91|197.62|194.82|0
1649709300000|2022-04-11 20:35:00|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1649709310000|2022-04-11 20:35:10|197.52|194.72|197.43|194.63|197.52|194.72|197.43|194.63|0
1649709410000|2022-04-11 20:36:50|197.33|194.53|197.43|194.63|197.43|194.63|197.33|194.53|0
1649709440000|2022-04-11 20:37:20|197.38|194.58|197.43|194.63|197.43|194.63|197.38|194.58|0
1649709470000|2022-04-11 20:37:50|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649709480000|2022-04-11 20:38:00|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649709500000|2022-04-11 20:38:20|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1649709530000|2022-04-11 20:38:50|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1649709540000|2022-04-11 20:39:00|196.96|194.16|196.86|194.06|196.96|194.16|196.86|194.06|0
1649709550000|2022-04-11 20:39:10|196.96|194.16|196.77|193.97|196.96|194.16|196.77|193.97|0
1649709570000|2022-04-11 20:39:30|196.67|193.87|196.77|193.97|196.77|193.97|196.67|193.87|0
1649709590000|2022-04-11 20:39:50|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1649709600000|2022-04-11 20:40:00|196.58|193.78|196.67|193.87|196.67|193.87|196.58|193.78|0
1649709610000|2022-04-11 20:40:10|196.77|193.97|196.86|194.06|196.86|194.06|196.77|193.97|0
1649709620000|2022-04-11 20:40:20|196.77|193.97|196.77|193.97|196.77|193.97|196.77|193.97|0
1649709640000|2022-04-11 20:40:40|196.86|194.06|196.77|193.97|196.86|194.06|196.77|193.97|0
1649709650000|2022-04-11 20:40:50|196.67|193.87|196.72|193.92|196.72|193.92|196.67|193.87|0
1649709660000|2022-04-11 20:41:00|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1649709680000|2022-04-11 20:41:20|196.72|193.92|196.77|193.97|196.77|193.97|196.72|193.92|0
1649709710000|2022-04-11 20:41:50|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1649709730000|2022-04-11 20:42:10|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1649709740000|2022-04-11 20:42:20|196.77|193.97|196.77|193.97|196.77|193.97|196.77|193.97|0
1649709760000|2022-04-11 20:42:40|196.67|193.87|196.77|193.97|196.77|193.97|196.67|193.87|0
1649709780000|2022-04-11 20:43:00|197.77|194.97|197.77|194.97|197.77|194.97|197.77|194.97|0
1649709790000|2022-04-11 20:43:10|198.04|195.24|198.04|195.24|198.04|195.24|198.04|195.24|0
1649709800000|2022-04-11 20:43:20|198.14|195.34|198.04|195.24|198.14|195.34|198.04|195.24|0
1649709810000|2022-04-11 20:43:30|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1649709830000|2022-04-11 20:43:50|198|195.2|197.95|195.15|198|195.2|197.95|195.15|0
1649709860000|2022-04-11 20:44:20|198|195.2|198.04|195.24|198.04|195.24|198|195.2|0
1649709870000|2022-04-11 20:44:30|198.14|195.34|198.04|195.24|198.14|195.34|198.04|195.24|0
1649709880000|2022-04-11 20:44:40|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1649709900000|2022-04-11 20:45:00|197.86|195.06|197.86|195.06|197.95|195.15|197.86|195.06|0
1649709920000|2022-04-11 20:45:20|197.95|195.15|198.04|195.24|198.04|195.24|197.95|195.15|0
1649709930000|2022-04-11 20:45:30|198|195.2|197.95|195.15|198|195.2|197.95|195.15|0
1649709950000|2022-04-11 20:45:50|198|195.2|198.04|195.24|198.04|195.24|197.86|195.06|0
1649709980000|2022-04-11 20:46:20|198.09|195.29|198|195.2|198.09|195.29|198|195.2|0
1649709990000|2022-04-11 20:46:30|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1649710000000|2022-04-11 20:46:40|198.04|195.24|198.09|195.29|198.09|195.29|198.04|195.24|0
1649710010000|2022-04-11 20:46:50|198.04|195.24|198.04|195.24|198.04|195.24|198.04|195.24|0
1649710020000|2022-04-11 20:47:00|198|195.2|198.04|195.24|198.04|195.24|198|195.2|0
1649710050000|2022-04-11 20:47:30|198.09|195.29|198.23|195.43|198.23|195.43|198.09|195.29|0
1649710070000|2022-04-11 20:47:50|198.14|195.34|198.23|195.43|198.23|195.43|198.14|195.34|0
1649710080000|2022-04-11 20:48:00|198.32|195.52|198.23|195.43|198.32|195.52|198.23|195.43|0
1649710090000|2022-04-11 20:48:10|198.14|195.34|198.23|195.43|198.23|195.43|198.14|195.34|0
1649710100000|2022-04-11 20:48:20|198.32|195.52|198.23|195.43|198.32|195.52|198.23|195.43|0
1649710110000|2022-04-11 20:48:30|198.13|195.33|198.23|195.43|198.23|195.43|198.13|195.33|0
1649710120000|2022-04-11 20:48:40|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1649710130000|2022-04-11 20:48:50|198.04|195.24|198.04|195.24|198.04|195.24|198.04|195.24|0
1649710140000|2022-04-11 20:49:00|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1649710170000|2022-04-11 20:49:30|197.9|195.1|197.95|195.15|197.95|195.15|197.9|195.1|0
1649710180000|2022-04-11 20:49:40|197.9|195.1|197.95|195.15|197.95|195.15|197.9|195.1|0
1649710220000|2022-04-11 20:50:20|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1649710270000|2022-04-11 20:51:10|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1649710310000|2022-04-11 20:51:50|197.66|194.86|197.76|194.96|197.76|194.96|197.66|194.86|0
1649710330000|2022-04-11 20:52:10|197.85|195.05|197.85|195.05|197.85|195.05|197.76|194.96|0
1649710360000|2022-04-11 20:52:40|197.76|194.96|197.85|195.05|197.85|195.05|197.76|194.96|0
1649710390000|2022-04-11 20:53:10|197.94|195.14|197.94|195.14|197.94|195.14|197.94|195.14|0
1649710410000|2022-04-11 20:53:30|198.04|195.24|198.04|195.24|198.04|195.24|198.04|195.24|0
1649710430000|2022-04-11 20:53:50|197.99|195.19|197.94|195.14|197.99|195.19|197.94|195.14|0
1649710440000|2022-04-11 20:54:00|197.9|195.1|197.85|195.05|197.9|195.1|197.85|195.05|0
1649710450000|2022-04-11 20:54:10|197.94|195.14|197.9|195.1|197.94|195.14|197.9|195.1|0
1649710460000|2022-04-11 20:54:20|197.94|195.14|197.94|195.14|197.94|195.14|197.94|195.14|0
1649710470000|2022-04-11 20:54:30|197.85|195.05|197.76|194.96|197.85|195.05|197.76|194.96|0
1649710490000|2022-04-11 20:54:50|197.8|195|197.85|195.05|197.85|195.05|197.8|195|0
1649710600000|2022-04-11 20:56:40|197.76|194.96|197.75|194.95|197.76|194.96|197.75|194.95|0
1649710610000|2022-04-11 20:56:50|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1649710620000|2022-04-11 20:57:00|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1649710650000|2022-04-11 20:57:30|197.8|195|197.75|194.95|197.8|195|197.75|194.95|0
1649710660000|2022-04-11 20:57:40|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1649710700000|2022-04-11 20:58:20|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1649710730000|2022-04-11 20:58:50|197.85|195.05|197.75|194.95|197.85|195.05|197.75|194.95|0
1649710750000|2022-04-11 20:59:10|197.66|194.86|197.66|194.86|197.66|194.86|197.66|194.86|0
1649710790000|2022-04-11 20:59:50|197.61|194.81|197.71|194.91|197.71|194.91|197.61|194.81|0
1649710800000|2022-04-11 21:00:00|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1649710810000|2022-04-11 21:00:10|197.67|194.87|197.66|194.86|197.67|194.87|197.66|194.86|0
1649710820000|2022-04-11 21:00:20|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1649710830000|2022-04-11 21:00:30|197.78|194.98|197.78|194.98|197.78|194.98|197.78|194.98|0
1649710840000|2022-04-11 21:00:40|197.66|194.86|197.66|194.86|197.66|194.86|197.66|194.86|0
1649710870000|2022-04-11 21:01:10|197.65|194.85|197.65|194.85|197.65|194.85|197.65|194.85|0
1649710880000|2022-04-11 21:01:20|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1649710900000|2022-04-11 21:01:40|197.77|194.97|197.77|194.97|197.77|194.97|197.77|194.97|0
1649711010000|2022-04-11 21:03:30|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1649711020000|2022-04-11 21:03:40|197.82|195.02|197.78|194.98|197.82|195.02|197.77|194.97|0
1649711050000|2022-04-11 21:04:10|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1649711070000|2022-04-11 21:04:30|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1649711080000|2022-04-11 21:04:40|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1649711120000|2022-04-11 21:05:20|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1649711170000|2022-04-11 21:06:10|197.79|194.99|197.79|194.99|197.79|194.99|197.75|194.95|0
1649711180000|2022-04-11 21:06:20|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1649711200000|2022-04-11 21:06:40|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1649711210000|2022-04-11 21:06:50|197.78|194.98|197.73|194.93|197.78|194.98|197.73|194.93|0
1649711220000|2022-04-11 21:07:00|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1649711230000|2022-04-11 21:07:10|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1649711340000|2022-04-11 21:09:00|197.76|194.96|197.73|194.93|197.76|194.96|197.72|194.92|0
1649711360000|2022-04-11 21:09:20|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1649711400000|2022-04-11 21:10:00|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1649711460000|2022-04-11 21:11:00|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1649711560000|2022-04-11 21:12:40|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1649711610000|2022-04-11 21:13:30|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1649711630000|2022-04-11 21:13:50|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1649711640000|2022-04-11 21:14:00|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1649711710000|2022-04-11 21:15:10|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1649711720000|2022-04-11 21:15:20|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1649721600000|2022-04-12 00:00:00|199.06|196.26|198.68|195.88|199.06|196.26|198.68|195.88|0
1649721610000|2022-04-12 00:00:10|198.59|195.79|198.4|195.6|198.59|195.79|198.4|195.6|0
1649721620000|2022-04-12 00:00:20|198.31|195.51|198.02|195.22|198.31|195.51|198.02|195.22|0
1649721630000|2022-04-12 00:00:30|197.84|195.04|197.93|195.13|197.93|195.13|197.74|194.94|0
1649721640000|2022-04-12 00:00:40|198.12|195.32|198.02|195.22|198.12|195.32|198.02|195.22|0
1649721650000|2022-04-12 00:00:50|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1649721660000|2022-04-12 00:01:00|198.21|195.41|198.02|195.22|198.21|195.41|198.02|195.22|0
1649721670000|2022-04-12 00:01:10|198.12|195.32|198.21|195.41|198.21|195.41|198.12|195.32|0
1649721680000|2022-04-12 00:01:20|198.02|195.22|197.93|195.13|198.02|195.22|197.93|195.13|0
1649721690000|2022-04-12 00:01:30|198.02|195.22|198.12|195.32|198.12|195.32|198.02|195.22|0
1649721700000|2022-04-12 00:01:40|198.21|195.41|198.12|195.32|198.21|195.41|198.12|195.32|0
1649721710000|2022-04-12 00:01:50|198.31|195.51|198.21|195.41|198.31|195.51|198.21|195.41|0
1649721720000|2022-04-12 00:02:00|198.07|195.27|198.21|195.41|198.21|195.41|197.93|195.13|0
1649721730000|2022-04-12 00:02:10|198.3|195.5|198.4|195.6|198.4|195.6|198.3|195.5|0
1649721740000|2022-04-12 00:02:20|198.3|195.5|198.3|195.5|198.3|195.5|198.21|195.41|0
1649721750000|2022-04-12 00:02:30|198.21|195.41|198.21|195.41|198.3|195.5|198.21|195.41|0
1649721760000|2022-04-12 00:02:40|198.26|195.46|198.3|195.5|198.3|195.5|198.21|195.41|0
1649721770000|2022-04-12 00:02:50|198.12|195.32|197.93|195.13|198.12|195.32|197.93|195.13|0
1649721780000|2022-04-12 00:03:00|197.84|195.04|198.02|195.22|198.02|195.22|197.84|195.04|0
1649721800000|2022-04-12 00:03:20|198.12|195.32|198.21|195.41|198.21|195.41|198.12|195.32|0
1649721810000|2022-04-12 00:03:30|198.17|195.37|198.02|195.22|198.17|195.37|198.02|195.22|0
1649721820000|2022-04-12 00:03:40|197.93|195.13|198.07|195.27|198.12|195.32|197.93|195.13|0
1649721830000|2022-04-12 00:03:50|198.12|195.32|198.21|195.41|198.21|195.41|198.12|195.32|0
1649721840000|2022-04-12 00:04:00|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1649721850000|2022-04-12 00:04:10|198.21|195.41|198.3|195.5|198.3|195.5|198.21|195.41|0
1649721870000|2022-04-12 00:04:30|198.4|195.6|198.4|195.6|198.4|195.6|198.3|195.5|0
1649721890000|2022-04-12 00:04:50|198.49|195.69|198.49|195.69|198.59|195.79|198.49|195.69|0
1649721900000|2022-04-12 00:05:00|198.59|195.79|198.59|195.79|198.59|195.79|198.49|195.69|0
1649721910000|2022-04-12 00:05:10|198.54|195.74|198.3|195.5|198.54|195.74|198.3|195.5|0
1649721920000|2022-04-12 00:05:20|198.4|195.6|198.4|195.6|198.59|195.79|198.4|195.6|0
1649721930000|2022-04-12 00:05:30|198.49|195.69|198.58|195.78|198.58|195.78|198.49|195.69|0
1649721940000|2022-04-12 00:05:40|198.68|195.88|198.87|196.07|198.87|196.07|198.68|195.88|0
1649721960000|2022-04-12 00:06:00|198.77|195.97|198.87|196.07|198.87|196.07|198.77|195.97|0
1649721970000|2022-04-12 00:06:10|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1649721980000|2022-04-12 00:06:20|198.82|196.02|198.82|196.02|198.82|196.02|198.82|196.02|0
1649721990000|2022-04-12 00:06:30|198.77|195.97|198.68|195.88|198.77|195.97|198.68|195.88|0
1649722000000|2022-04-12 00:06:40|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1649722010000|2022-04-12 00:06:50|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1649722020000|2022-04-12 00:07:00|198.77|195.97|198.68|195.88|198.77|195.97|198.68|195.88|0
1649722030000|2022-04-12 00:07:10|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1649722040000|2022-04-12 00:07:20|198.77|195.97|198.96|196.16|198.96|196.16|198.77|195.97|0
1649722050000|2022-04-12 00:07:30|199.05|196.25|199.15|196.35|199.15|196.35|199.05|196.25|0
1649722060000|2022-04-12 00:07:40|199.24|196.44|199.34|196.54|199.34|196.54|199.24|196.44|0
1649722070000|2022-04-12 00:07:50|199.05|196.25|199.1|196.3|199.1|196.3|199.05|196.25|0
1649722080000|2022-04-12 00:08:00|199.24|196.44|199.24|196.44|199.34|196.54|199.24|196.44|0
1649722090000|2022-04-12 00:08:10|199.15|196.35|199.05|196.25|199.15|196.35|199.05|196.25|0
1649722100000|2022-04-12 00:08:20|199.15|196.35|199.05|196.25|199.15|196.35|199.05|196.25|0
1649722110000|2022-04-12 00:08:30|198.96|196.16|198.87|196.07|199.05|196.25|198.87|196.07|0
1649722120000|2022-04-12 00:08:40|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1649722140000|2022-04-12 00:09:00|198.87|196.07|198.91|196.11|198.91|196.11|198.87|196.07|0
1649722150000|2022-04-12 00:09:10|198.96|196.16|198.87|196.07|198.96|196.16|198.87|196.07|0
1649722170000|2022-04-12 00:09:30|198.96|196.16|199.15|196.35|199.15|196.35|198.96|196.16|0
1649722180000|2022-04-12 00:09:40|199.2|196.4|199.05|196.25|199.2|196.4|199.05|196.25|0
1649722190000|2022-04-12 00:09:50|199.1|196.3|199.15|196.35|199.15|196.35|199.1|196.3|0
1649722200000|2022-04-12 00:10:00|199.24|196.44|199.15|196.35|199.29|196.49|199.15|196.35|0
1649722210000|2022-04-12 00:10:10|199.2|196.4|199.15|196.35|199.2|196.4|199.15|196.35|0
1649722220000|2022-04-12 00:10:20|199.24|196.44|199.2|196.4|199.24|196.44|199.2|196.4|0
1649722230000|2022-04-12 00:10:30|199.24|196.44|199.24|196.44|199.24|196.44|199.24|196.44|0
1649722240000|2022-04-12 00:10:40|199.34|196.54|199.52|196.72|199.62|196.82|199.34|196.54|0
1649722250000|2022-04-12 00:10:50|199.62|196.82|199.81|197.01|199.81|197.01|199.62|196.82|0
1649722260000|2022-04-12 00:11:00|199.9|197.1|199.81|197.01|199.9|197.1|199.81|197.01|0
1649722270000|2022-04-12 00:11:10|199.62|196.82|199.52|196.72|199.62|196.82|199.52|196.72|0
1649722280000|2022-04-12 00:11:20|199.62|196.82|199.71|196.91|199.71|196.91|199.57|196.77|0
1649722290000|2022-04-12 00:11:30|199.76|196.96|199.71|196.91|199.76|196.96|199.71|196.91|0
1649722300000|2022-04-12 00:11:40|199.62|196.82|199.52|196.72|199.62|196.82|199.52|196.72|0
1649722310000|2022-04-12 00:11:50|199.62|196.82|199.57|196.77|199.62|196.82|199.57|196.77|0
1649722320000|2022-04-12 00:12:00|199.62|196.82|199.52|196.72|199.62|196.82|199.52|196.72|0
1649722330000|2022-04-12 00:12:10|199.43|196.63|199.43|196.63|199.48|196.68|199.43|196.63|0
1649722340000|2022-04-12 00:12:20|199.52|196.72|199.43|196.63|199.52|196.72|199.43|196.63|0
1649722360000|2022-04-12 00:12:40|199.33|196.53|199.43|196.63|199.52|196.72|199.33|196.53|0
1649722370000|2022-04-12 00:12:50|199.38|196.58|199.33|196.53|199.38|196.58|199.33|196.53|0
1649722380000|2022-04-12 00:13:00|199.43|196.63|199.33|196.53|199.43|196.63|199.33|196.53|0
1649722400000|2022-04-12 00:13:20|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1649722430000|2022-04-12 00:13:50|199.52|196.72|199.52|196.72|199.52|196.72|199.43|196.63|0
1649722440000|2022-04-12 00:14:00|199.43|196.63|199.52|196.72|199.52|196.72|199.43|196.63|0
1649722450000|2022-04-12 00:14:10|199.71|196.91|199.81|197.01|199.81|197.01|199.62|196.82|0
1649722460000|2022-04-12 00:14:20|199.9|197.1|199.67|196.87|199.9|197.1|199.67|196.87|0
1649722470000|2022-04-12 00:14:30|199.62|196.82|199.67|196.87|199.67|196.87|199.62|196.82|0
1649722480000|2022-04-12 00:14:40|199.62|196.82|199.52|196.72|199.62|196.82|199.52|196.72|0
1649722490000|2022-04-12 00:14:50|199.62|196.82|199.48|196.68|199.62|196.82|199.48|196.68|0
1649722500000|2022-04-12 00:15:00|199.52|196.72|199.33|196.53|199.52|196.72|199.33|196.53|0
1649722510000|2022-04-12 00:15:10|199.24|196.44|199.43|196.63|199.43|196.63|199.24|196.44|0
1649722520000|2022-04-12 00:15:20|199.52|196.72|199.52|196.72|199.52|196.72|199.52|196.72|0
1649722530000|2022-04-12 00:15:30|199.48|196.68|199.52|196.72|199.52|196.72|199.43|196.63|0
1649722540000|2022-04-12 00:15:40|199.43|196.63|199.62|196.82|199.62|196.82|199.43|196.63|0
1649722550000|2022-04-12 00:15:50|199.52|196.72|199.71|196.91|199.71|196.91|199.52|196.72|0
1649722560000|2022-04-12 00:16:00|199.52|196.72|199.43|196.63|199.62|196.82|199.43|196.63|0
1649722580000|2022-04-12 00:16:20|199.48|196.68|199.33|196.53|199.48|196.68|199.33|196.53|0
1649722590000|2022-04-12 00:16:30|199.24|196.44|199.05|196.25|199.24|196.44|199.05|196.25|0
1649722600000|2022-04-12 00:16:40|198.96|196.16|199|196.2|199|196.2|198.86|196.06|0
1649722610000|2022-04-12 00:16:50|199.24|196.44|199.33|196.53|199.33|196.53|199.24|196.44|0
1649722620000|2022-04-12 00:17:00|199.43|196.63|199.43|196.63|199.52|196.72|199.43|196.63|0
1649722640000|2022-04-12 00:17:20|199.52|196.72|199.8|197|199.8|197|199.52|196.72|0
1649722650000|2022-04-12 00:17:30|199.71|196.91|199.52|196.72|199.71|196.91|199.52|196.72|0
1649722660000|2022-04-12 00:17:40|199.48|196.68|199.52|196.72|199.52|196.72|199.47|196.67|0
1649722680000|2022-04-12 00:18:00|199.43|196.63|199.33|196.53|199.43|196.63|199.24|196.44|0
1649722690000|2022-04-12 00:18:10|199.24|196.44|198.95|196.15|199.24|196.44|198.95|196.15|0
1649722700000|2022-04-12 00:18:20|199.05|196.25|199.05|196.25|199.05|196.25|198.95|196.15|0
1649722710000|2022-04-12 00:18:30|198.77|195.97|198.67|195.87|198.77|195.97|198.67|195.87|0
1649722720000|2022-04-12 00:18:40|198.77|195.97|198.48|195.68|198.77|195.97|198.48|195.68|0
1649722730000|2022-04-12 00:18:50|198.58|195.78|198.48|195.68|198.58|195.78|198.48|195.68|0
1649722740000|2022-04-12 00:19:00|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1649722750000|2022-04-12 00:19:10|198.3|195.5|198.44|195.64|198.44|195.64|198.3|195.5|0
1649722760000|2022-04-12 00:19:20|198.48|195.68|198.58|195.78|198.58|195.78|198.48|195.68|0
1649722770000|2022-04-12 00:19:30|198.67|195.87|198.77|195.97|198.77|195.97|198.67|195.87|0
1649722780000|2022-04-12 00:19:40|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1649722790000|2022-04-12 00:19:50|198.86|196.06|199.14|196.34|199.14|196.34|198.86|196.06|0
1649722800000|2022-04-12 00:20:00|199.05|196.25|199.14|196.34|199.14|196.34|199.05|196.25|0
1649722810000|2022-04-12 00:20:10|199.05|196.25|199.24|196.44|199.33|196.53|199.05|196.25|0
1649722820000|2022-04-12 00:20:20|199.14|196.34|199.24|196.44|199.24|196.44|199.14|196.34|0
1649722830000|2022-04-12 00:20:30|199.33|196.53|199.33|196.53|199.42|196.62|199.33|196.53|0
1649722840000|2022-04-12 00:20:40|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1649722850000|2022-04-12 00:20:50|199.33|196.53|199.05|196.25|199.33|196.53|199.05|196.25|0
1649722860000|2022-04-12 00:21:00|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1649722870000|2022-04-12 00:21:10|198.76|195.96|199.14|196.34|199.14|196.34|198.76|195.96|0
1649722880000|2022-04-12 00:21:20|199.19|196.39|199.24|196.44|199.24|196.44|199.14|196.34|0
1649722890000|2022-04-12 00:21:30|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1649722900000|2022-04-12 00:21:40|199.14|196.34|199.23|196.43|199.23|196.43|199.14|196.34|0
1649722910000|2022-04-12 00:21:50|199.28|196.48|199.14|196.34|199.28|196.48|199.14|196.34|0
1649722920000|2022-04-12 00:22:00|199.33|196.53|199.33|196.53|199.33|196.53|199.28|196.48|0
1649722930000|2022-04-12 00:22:10|199.42|196.62|199.33|196.53|199.42|196.62|199.33|196.53|0
1649722940000|2022-04-12 00:22:20|199.28|196.48|199.28|196.48|199.28|196.48|199.28|196.48|0
1649722950000|2022-04-12 00:22:30|199.23|196.43|199.14|196.34|199.23|196.43|199.14|196.34|0
1649722980000|2022-04-12 00:23:00|199.19|196.39|199.14|196.34|199.23|196.43|199.14|196.34|0
1649722990000|2022-04-12 00:23:10|199.19|196.39|199.05|196.25|199.19|196.39|199.05|196.25|0
1649723000000|2022-04-12 00:23:20|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1649723020000|2022-04-12 00:23:40|199|196.2|198.95|196.15|199|196.2|198.95|196.15|0
1649723030000|2022-04-12 00:23:50|198.91|196.11|199.05|196.25|199.05|196.25|198.86|196.06|0
1649723040000|2022-04-12 00:24:00|199.09|196.29|199.23|196.43|199.23|196.43|199.09|196.29|0
1649723050000|2022-04-12 00:24:10|199.14|196.34|198.95|196.15|199.14|196.34|198.95|196.15|0
1649723060000|2022-04-12 00:24:20|198.86|196.06|198.67|195.87|198.86|196.06|198.67|195.87|0
1649723070000|2022-04-12 00:24:30|198.48|195.68|198.67|195.87|198.67|195.87|198.48|195.68|0
1649723080000|2022-04-12 00:24:40|198.72|195.92|198.57|195.77|198.72|195.92|198.57|195.77|0
1649723090000|2022-04-12 00:24:50|198.76|195.96|198.81|196.01|198.81|196.01|198.76|195.96|0
1649723100000|2022-04-12 00:25:00|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1649723110000|2022-04-12 00:25:10|198.67|195.87|198.76|195.96|198.76|195.96|198.67|195.87|0
1649723120000|2022-04-12 00:25:20|198.81|196.01|198.86|196.06|198.86|196.06|198.81|196.01|0
1649723130000|2022-04-12 00:25:30|198.76|195.96|198.67|195.87|198.76|195.96|198.67|195.87|0
1649723140000|2022-04-12 00:25:40|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1649723160000|2022-04-12 00:26:00|198.57|195.77|198.48|195.68|198.67|195.87|198.48|195.68|0
1649723170000|2022-04-12 00:26:10|198.57|195.77|198.38|195.58|198.57|195.77|198.38|195.58|0
1649723180000|2022-04-12 00:26:20|198.43|195.63|198.38|195.58|198.43|195.63|198.38|195.58|0
1649723190000|2022-04-12 00:26:30|198.29|195.49|198.38|195.58|198.38|195.58|198.29|195.49|0
1649723200000|2022-04-12 00:26:40|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1649723210000|2022-04-12 00:26:50|198.38|195.58|198.38|195.58|198.38|195.58|198.38|195.58|0
1649723220000|2022-04-12 00:27:00|198.34|195.54|198.38|195.58|198.53|195.73|198.34|195.54|0
1649723230000|2022-04-12 00:27:10|198.48|195.68|198.57|195.77|198.57|195.77|198.48|195.68|0
1649723240000|2022-04-12 00:27:20|198.62|195.82|198.67|195.87|198.67|195.87|198.62|195.82|0
1649723250000|2022-04-12 00:27:30|198.48|195.68|198.57|195.77|198.57|195.77|198.48|195.68|0
1649723260000|2022-04-12 00:27:40|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1649723270000|2022-04-12 00:27:50|198.48|195.68|198.57|195.77|198.67|195.87|198.38|195.58|0
1649723280000|2022-04-12 00:28:00|198.48|195.68|198.85|196.05|198.85|196.05|198.48|195.68|0
1649723290000|2022-04-12 00:28:10|198.76|195.96|198.95|196.15|198.95|196.15|198.76|195.96|0
1649723300000|2022-04-12 00:28:20|199.04|196.24|199.04|196.24|199.04|196.24|198.95|196.15|0
1649723310000|2022-04-12 00:28:30|199.09|196.29|198.85|196.05|199.14|196.34|198.85|196.05|0
1649723320000|2022-04-12 00:28:40|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1649723330000|2022-04-12 00:28:50|198.85|196.05|198.9|196.1|198.9|196.1|198.85|196.05|0
1649723340000|2022-04-12 00:29:00|198.95|196.15|198.95|196.15|199.04|196.24|198.9|196.1|0
1649723350000|2022-04-12 00:29:10|199.04|196.24|199.04|196.24|199.04|196.24|199|196.2|0
1649723360000|2022-04-12 00:29:20|199.09|196.29|199.23|196.43|199.23|196.43|199.09|196.29|0
1649723370000|2022-04-12 00:29:30|199.14|196.34|199.14|196.34|199.23|196.43|199.14|196.34|0
1649723380000|2022-04-12 00:29:40|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1649723400000|2022-04-12 00:30:00|198.85|196.05|198.57|195.77|198.85|196.05|198.48|195.68|0
1649723410000|2022-04-12 00:30:10|198.76|195.96|198.66|195.86|198.76|195.96|198.66|195.86|0
1649723440000|2022-04-12 00:30:40|198.48|195.68|198.57|195.77|198.66|195.86|198.48|195.68|0
1649723450000|2022-04-12 00:30:50|198.62|195.82|198.66|195.86|198.66|195.86|198.62|195.82|0
1649723460000|2022-04-12 00:31:00|198.71|195.91|198.66|195.86|198.71|195.91|198.66|195.86|0
1649723470000|2022-04-12 00:31:10|198.57|195.77|198.66|195.86|198.66|195.86|198.57|195.77|0
1649723480000|2022-04-12 00:31:20|198.71|195.91|198.76|195.96|198.76|195.96|198.71|195.91|0
1649723490000|2022-04-12 00:31:30|198.85|196.05|198.95|196.15|199.04|196.24|198.85|196.05|0
1649723520000|2022-04-12 00:32:00|199|196.2|198.85|196.05|199|196.2|198.85|196.05|0
1649723530000|2022-04-12 00:32:10|198.95|196.15|199.04|196.24|199.04|196.24|198.95|196.15|0
1649723550000|2022-04-12 00:32:30|199.13|196.33|199.23|196.43|199.23|196.43|199.13|196.33|0
1649723560000|2022-04-12 00:32:40|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1649723570000|2022-04-12 00:32:50|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1649723580000|2022-04-12 00:33:00|199.09|196.29|199.04|196.24|199.13|196.33|199.04|196.24|0
1649723600000|2022-04-12 00:33:20|198.95|196.15|199.04|196.24|199.04|196.24|198.95|196.15|0
1649723610000|2022-04-12 00:33:30|199.13|196.33|199.13|196.33|199.23|196.43|199.13|196.33|0
1649723620000|2022-04-12 00:33:40|199.04|196.24|199.04|196.24|199.09|196.29|199.04|196.24|0
1649723630000|2022-04-12 00:33:50|199.13|196.33|199.28|196.48|199.28|196.48|199.13|196.33|0
1649723640000|2022-04-12 00:34:00|199.23|196.43|199.13|196.33|199.23|196.43|199.13|196.33|0
1649723650000|2022-04-12 00:34:10|199.18|196.38|199.23|196.43|199.23|196.43|199.18|196.38|0
1649723660000|2022-04-12 00:34:20|199.32|196.52|199.32|196.52|199.32|196.52|199.32|196.52|0
1649723670000|2022-04-12 00:34:30|199.13|196.33|199.23|196.43|199.42|196.62|199.13|196.33|0
1649723680000|2022-04-12 00:34:40|199.13|196.33|199.23|196.43|199.23|196.43|199.13|196.33|0
1649723710000|2022-04-12 00:35:10|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1649723720000|2022-04-12 00:35:20|199.09|196.29|199.13|196.33|199.13|196.33|198.99|196.19|0
1649723730000|2022-04-12 00:35:30|199.04|196.24|198.85|196.05|199.04|196.24|198.85|196.05|0
1649723740000|2022-04-12 00:35:40|198.76|195.96|198.85|196.05|198.85|196.05|198.76|195.96|0
1649723750000|2022-04-12 00:35:50|199.04|196.24|198.94|196.14|199.04|196.24|198.94|196.14|0
1649723760000|2022-04-12 00:36:00|199.04|196.24|199.13|196.33|199.13|196.33|199.04|196.24|0
1649723780000|2022-04-12 00:36:20|199.32|196.52|199.32|196.52|199.32|196.52|199.32|196.52|0
1649723790000|2022-04-12 00:36:30|199.42|196.62|199.41|196.61|199.42|196.62|199.41|196.61|0
1649723800000|2022-04-12 00:36:40|199.32|196.52|199.32|196.52|199.32|196.52|199.28|196.48|0
1649723810000|2022-04-12 00:36:50|199.41|196.61|199.41|196.61|199.51|196.71|199.41|196.61|0
1649723820000|2022-04-12 00:37:00|199.32|196.52|199.41|196.61|199.41|196.61|199.32|196.52|0
1649723830000|2022-04-12 00:37:10|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1649723840000|2022-04-12 00:37:20|199.56|196.76|199.6|196.8|199.6|196.8|199.56|196.76|0
1649723850000|2022-04-12 00:37:30|199.51|196.71|199.7|196.9|199.7|196.9|199.51|196.71|0
1649723860000|2022-04-12 00:37:40|199.6|196.8|199.6|196.8|199.7|196.9|199.6|196.8|0
1649723870000|2022-04-12 00:37:50|199.7|196.9|199.7|196.9|199.7|196.9|199.7|196.9|0
1649723880000|2022-04-12 00:38:00|199.6|196.8|199.6|196.8|199.7|196.9|199.6|196.8|0
1649723890000|2022-04-12 00:38:10|199.7|196.9|199.65|196.85|199.7|196.9|199.6|196.8|0
1649723900000|2022-04-12 00:38:20|199.41|196.61|199.41|196.61|199.41|196.61|199.41|196.61|0
1649723910000|2022-04-12 00:38:30|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1649723920000|2022-04-12 00:38:40|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1649723930000|2022-04-12 00:38:50|199.56|196.76|199.6|196.8|199.6|196.8|199.56|196.76|0
1649723950000|2022-04-12 00:39:10|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1649723960000|2022-04-12 00:39:20|199.41|196.61|199.51|196.71|199.51|196.71|199.41|196.61|0
1649723970000|2022-04-12 00:39:30|199.41|196.61|199.51|196.71|199.51|196.71|199.41|196.61|0
1649723980000|2022-04-12 00:39:40|199.41|196.61|199.41|196.61|199.41|196.61|199.41|196.61|0
1649723990000|2022-04-12 00:39:50|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1649724000000|2022-04-12 00:40:00|199.41|196.61|199.41|196.61|199.41|196.61|199.41|196.61|0
1649724010000|2022-04-12 00:40:10|199.51|196.71|199.51|196.71|199.6|196.8|199.51|196.71|0
1649724020000|2022-04-12 00:40:20|199.56|196.76|199.56|196.76|199.6|196.8|199.56|196.76|0
1649724030000|2022-04-12 00:40:30|199.51|196.71|199.51|196.71|199.56|196.76|199.51|196.71|0
1649724040000|2022-04-12 00:40:40|199.41|196.61|199.51|196.71|199.51|196.71|199.41|196.61|0
1649724050000|2022-04-12 00:40:50|199.41|196.61|199.46|196.66|199.51|196.71|199.41|196.61|0
1649724060000|2022-04-12 00:41:00|199.51|196.71|199.6|196.8|199.6|196.8|199.51|196.71|0
1649724070000|2022-04-12 00:41:10|199.65|196.85|199.51|196.71|199.65|196.85|199.51|196.71|0
1649724100000|2022-04-12 00:41:40|199.56|196.76|199.6|196.8|199.65|196.85|199.56|196.76|0
1649724110000|2022-04-12 00:41:50|199.51|196.71|199.56|196.76|199.56|196.76|199.51|196.71|0
1649724120000|2022-04-12 00:42:00|199.6|196.8|199.7|196.9|199.7|196.9|199.6|196.8|0
1649724130000|2022-04-12 00:42:10|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1649724140000|2022-04-12 00:42:20|199.51|196.71|199.56|196.76|199.56|196.76|199.51|196.71|0
1649724150000|2022-04-12 00:42:30|199.6|196.8|199.69|196.89|199.69|196.89|199.6|196.8|0
1649724170000|2022-04-12 00:42:50|199.79|196.99|199.69|196.89|199.79|196.99|199.69|196.89|0
1649724180000|2022-04-12 00:43:00|199.79|196.99|199.79|196.99|199.79|196.99|199.79|196.99|0
1649724190000|2022-04-12 00:43:10|199.69|196.89|199.79|196.99|199.79|196.99|199.69|196.89|0
1649724200000|2022-04-12 00:43:20|199.69|196.89|199.69|196.89|199.69|196.89|199.69|196.89|0
1649724210000|2022-04-12 00:43:30|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1649724220000|2022-04-12 00:43:40|199.79|196.99|199.79|196.99|199.79|196.99|199.79|196.99|0
1649724230000|2022-04-12 00:43:50|199.69|196.89|199.79|196.99|199.79|196.99|199.69|196.89|0
1649724240000|2022-04-12 00:44:00|199.88|197.08|199.69|196.89|199.88|197.08|199.69|196.89|0
1649724250000|2022-04-12 00:44:10|199.74|196.94|199.88|197.08|199.88|197.08|199.74|196.94|0
1649724280000|2022-04-12 00:44:40|199.79|196.99|199.88|197.08|199.88|197.08|199.79|196.99|0
1649724300000|2022-04-12 00:45:00|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1649724310000|2022-04-12 00:45:10|200.64|197.84|200.73|197.93|200.73|197.93|200.64|197.84|0
1649724320000|2022-04-12 00:45:20|200.64|197.84|200.54|197.74|200.64|197.84|200.54|197.74|0
1649724330000|2022-04-12 00:45:30|200.64|197.84|200.73|197.93|200.73|197.93|200.64|197.84|0
1649724340000|2022-04-12 00:45:40|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1649724350000|2022-04-12 00:45:50|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1649724360000|2022-04-12 00:46:00|200.73|197.93|200.83|198.03|200.83|198.03|200.73|197.93|0
1649724370000|2022-04-12 00:46:10|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1649724380000|2022-04-12 00:46:20|201.02|198.22|200.92|198.12|201.02|198.22|200.92|198.12|0
1649724390000|2022-04-12 00:46:30|200.73|197.93|200.78|197.98|200.78|197.98|200.73|197.93|0
1649724400000|2022-04-12 00:46:40|200.73|197.93|200.64|197.84|200.73|197.93|200.54|197.74|0
1649724410000|2022-04-12 00:46:50|200.73|197.93|200.64|197.84|200.73|197.93|200.64|197.84|0
1649724420000|2022-04-12 00:47:00|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1649724430000|2022-04-12 00:47:10|201.02|198.22|201.21|198.41|201.21|198.41|201.02|198.22|0
1649724440000|2022-04-12 00:47:20|201.11|198.31|201.02|198.22|201.11|198.31|201.02|198.22|0
1649724450000|2022-04-12 00:47:30|200.92|198.12|200.92|198.12|201.02|198.22|200.92|198.12|0
1649724460000|2022-04-12 00:47:40|200.83|198.03|200.92|198.12|200.92|198.12|200.83|198.03|0
1649724470000|2022-04-12 00:47:50|201.02|198.22|201.11|198.31|201.11|198.31|201.02|198.22|0
1649724480000|2022-04-12 00:48:00|201.02|198.22|201.11|198.31|201.11|198.31|201.02|198.22|0
1649724490000|2022-04-12 00:48:10|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1649724500000|2022-04-12 00:48:20|200.92|198.12|200.83|198.03|200.92|198.12|200.83|198.03|0
1649724510000|2022-04-12 00:48:30|200.73|197.93|200.73|197.93|200.73|197.93|200.73|197.93|0
1649724520000|2022-04-12 00:48:40|200.83|198.03|200.73|197.93|200.83|198.03|200.73|197.93|0
1649724530000|2022-04-12 00:48:50|200.83|198.03|200.73|197.93|200.83|198.03|200.73|197.93|0
1649724550000|2022-04-12 00:49:10|200.83|198.03|200.92|198.12|200.92|198.12|200.83|198.03|0
1649724560000|2022-04-12 00:49:20|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1649724570000|2022-04-12 00:49:30|201.11|198.31|200.92|198.12|201.11|198.31|200.92|198.12|0
1649724580000|2022-04-12 00:49:40|201.02|198.22|201.11|198.31|201.11|198.31|200.97|198.17|0
1649724590000|2022-04-12 00:49:50|201.02|198.22|201.02|198.22|201.02|198.22|200.92|198.12|0
1649724610000|2022-04-12 00:50:10|200.92|198.12|201.11|198.31|201.11|198.31|200.92|198.12|0
1649724630000|2022-04-12 00:50:30|201.21|198.41|201.78|198.98|201.78|198.98|201.21|198.41|0
1649724640000|2022-04-12 00:50:40|201.87|199.07|202.06|199.26|202.06|199.26|201.87|199.07|0
1649724650000|2022-04-12 00:50:50|201.97|199.17|202.16|199.36|202.25|199.45|201.97|199.17|0
1649724660000|2022-04-12 00:51:00|202.06|199.26|201.87|199.07|202.06|199.26|201.78|198.98|0
1649724680000|2022-04-12 00:51:20|201.78|198.98|201.78|198.98|201.78|198.98|201.78|198.98|0
1649724690000|2022-04-12 00:51:30|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1649724700000|2022-04-12 00:51:40|201.78|198.98|201.78|198.98|201.78|198.98|201.78|198.98|0
1649724710000|2022-04-12 00:51:50|201.87|199.07|201.68|198.88|201.87|199.07|201.68|198.88|0
1649724720000|2022-04-12 00:52:00|201.78|198.98|201.68|198.88|201.78|198.98|201.68|198.88|0
1649724730000|2022-04-12 00:52:10|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1649724740000|2022-04-12 00:52:20|201.68|198.88|201.59|198.79|201.78|198.98|201.59|198.79|0
1649724750000|2022-04-12 00:52:30|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1649724760000|2022-04-12 00:52:40|201.78|198.98|201.78|198.98|201.78|198.98|201.78|198.98|0
1649724770000|2022-04-12 00:52:50|201.87|199.07|201.97|199.17|201.97|199.17|201.87|199.07|0
1649724780000|2022-04-12 00:53:00|202.06|199.26|202.06|199.26|202.06|199.26|202.06|199.26|0
1649724790000|2022-04-12 00:53:10|201.97|199.17|201.97|199.17|201.97|199.17|201.97|199.17|0
1649724800000|2022-04-12 00:53:20|201.87|199.07|201.87|199.07|201.87|199.07|201.87|199.07|0
1649724830000|2022-04-12 00:53:50|201.77|198.97|201.87|199.07|201.87|199.07|201.77|198.97|0
1649724850000|2022-04-12 00:54:10|201.97|199.17|201.87|199.07|201.97|199.17|201.77|198.97|0
1649724860000|2022-04-12 00:54:20|201.92|199.12|201.97|199.17|201.97|199.17|201.87|199.07|0
1649724870000|2022-04-12 00:54:30|202.11|199.31|202.16|199.36|202.16|199.36|202.06|199.26|0
1649724900000|2022-04-12 00:55:00|202.44|199.64|202.16|199.36|202.44|199.64|202.16|199.36|0
1649724910000|2022-04-12 00:55:10|202.35|199.55|202.3|199.5|202.35|199.55|202.25|199.45|0
1649724920000|2022-04-12 00:55:20|202.44|199.64|202.54|199.74|202.54|199.74|202.44|199.64|0
1649724940000|2022-04-12 00:55:40|203.01|200.21|203.3|200.5|203.3|200.5|203.01|200.21|0
1649724950000|2022-04-12 00:55:50|203.21|200.41|203.3|200.5|203.3|200.5|203.21|200.41|0
1649724960000|2022-04-12 00:56:00|203.4|200.6|203.4|200.6|203.4|200.6|203.35|200.55|0
1649724970000|2022-04-12 00:56:10|203.3|200.5|203.11|200.31|203.3|200.5|203.11|200.31|0
1649724980000|2022-04-12 00:56:20|203.21|200.41|203.49|200.69|203.49|200.69|203.21|200.41|0
1649724990000|2022-04-12 00:56:30|203.69|200.89|203.68|200.88|203.69|200.89|203.68|200.88|0
1649725000000|2022-04-12 00:56:40|203.64|200.84|203.78|200.98|203.78|200.98|203.59|200.79|0
1649725010000|2022-04-12 00:56:50|203.68|200.88|203.68|200.88|203.78|200.98|203.68|200.88|0
1649725020000|2022-04-12 00:57:00|203.73|200.93|203.88|201.08|203.88|201.08|203.73|200.93|0
1649725030000|2022-04-12 00:57:10|203.68|200.88|203.59|200.79|203.68|200.88|203.59|200.79|0
1649725040000|2022-04-12 00:57:20|203.54|200.74|203.59|200.79|203.59|200.79|203.54|200.74|0
1649725050000|2022-04-12 00:57:30|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725060000|2022-04-12 00:57:40|203.64|200.84|203.59|200.79|203.64|200.84|203.49|200.69|0
1649725070000|2022-04-12 00:57:50|203.68|200.88|203.73|200.93|203.73|200.93|203.68|200.88|0
1649725080000|2022-04-12 00:58:00|203.68|200.88|203.78|200.98|203.78|200.98|203.68|200.88|0
1649725090000|2022-04-12 00:58:10|203.88|201.08|203.78|200.98|203.88|201.08|203.78|200.98|0
1649725100000|2022-04-12 00:58:20|203.88|201.08|203.88|201.08|203.88|201.08|203.88|201.08|0
1649725110000|2022-04-12 00:58:30|203.97|201.17|203.88|201.08|203.97|201.17|203.88|201.08|0
1649725120000|2022-04-12 00:58:40|203.97|201.17|203.78|200.98|203.97|201.17|203.78|200.98|0
1649725130000|2022-04-12 00:58:50|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725180000|2022-04-12 00:59:40|203.59|200.79|203.59|200.79|203.64|200.84|203.59|200.79|0
1649725190000|2022-04-12 00:59:50|203.68|200.88|203.59|200.79|203.68|200.88|203.59|200.79|0
1649725200000|2022-04-12 01:00:00|203.68|200.88|203.59|200.79|203.78|200.98|203.59|200.79|0
1649725210000|2022-04-12 01:00:10|203.49|200.69|203.4|200.6|203.49|200.69|203.4|200.6|0
1649725220000|2022-04-12 01:00:20|203.3|200.5|203.3|200.5|203.4|200.6|203.3|200.5|0
1649725230000|2022-04-12 01:00:30|203.2|200.4|203.2|200.4|203.2|200.4|203.2|200.4|0
1649725240000|2022-04-12 01:00:40|203.11|200.31|203.11|200.31|203.11|200.31|203.11|200.31|0
1649725250000|2022-04-12 01:00:50|203.3|200.5|203.97|201.17|203.97|201.17|203.3|200.5|0
1649725260000|2022-04-12 01:01:00|204.02|201.22|204.07|201.27|204.07|201.27|204.02|201.22|0
1649725270000|2022-04-12 01:01:10|203.97|201.17|203.97|201.17|203.97|201.17|203.78|200.98|0
1649725280000|2022-04-12 01:01:20|204.07|201.27|203.87|201.07|204.07|201.27|203.87|201.07|0
1649725290000|2022-04-12 01:01:30|203.78|200.98|204.07|201.27|204.07|201.27|203.78|200.98|0
1649725320000|2022-04-12 01:02:00|204.02|201.22|203.87|201.07|204.07|201.27|203.87|201.07|0
1649725330000|2022-04-12 01:02:10|203.83|201.03|203.59|200.79|203.83|201.03|203.59|200.79|0
1649725340000|2022-04-12 01:02:20|203.68|200.88|203.73|200.93|203.78|200.98|203.68|200.88|0
1649725350000|2022-04-12 01:02:30|203.78|200.98|203.78|200.98|203.87|201.07|203.78|200.98|0
1649725360000|2022-04-12 01:02:40|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725370000|2022-04-12 01:02:50|203.78|200.98|203.78|200.98|203.78|200.98|203.78|200.98|0
1649725380000|2022-04-12 01:03:00|203.87|201.07|203.78|200.98|203.87|201.07|203.78|200.98|0
1649725390000|2022-04-12 01:03:10|203.87|201.07|203.68|200.88|203.87|201.07|203.68|200.88|0
1649725410000|2022-04-12 01:03:30|203.59|200.79|203.68|200.88|203.68|200.88|203.59|200.79|0
1649725430000|2022-04-12 01:03:50|203.58|200.78|203.68|200.88|203.68|200.88|203.58|200.78|0
1649725440000|2022-04-12 01:04:00|203.58|200.78|203.58|200.78|203.58|200.78|203.54|200.74|0
1649725450000|2022-04-12 01:04:10|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725460000|2022-04-12 01:04:20|203.39|200.59|203.49|200.69|203.58|200.78|203.39|200.59|0
1649725470000|2022-04-12 01:04:30|203.39|200.59|203.49|200.69|203.49|200.69|203.39|200.59|0
1649725480000|2022-04-12 01:04:40|203.58|200.78|203.39|200.59|203.58|200.78|203.39|200.59|0
1649725500000|2022-04-12 01:05:00|203.49|200.69|203.49|200.69|203.49|200.69|203.39|200.59|0
1649725510000|2022-04-12 01:05:10|203.39|200.59|203.44|200.64|203.49|200.69|203.39|200.59|0
1649725520000|2022-04-12 01:05:20|203.49|200.69|203.68|200.88|203.68|200.88|203.49|200.69|0
1649725540000|2022-04-12 01:05:40|203.78|200.98|203.78|200.98|203.78|200.98|203.78|200.98|0
1649725550000|2022-04-12 01:05:50|203.68|200.88|203.58|200.78|203.68|200.88|203.49|200.69|0
1649725560000|2022-04-12 01:06:00|203.49|200.69|203.39|200.59|203.49|200.69|203.39|200.59|0
1649725570000|2022-04-12 01:06:10|203.3|200.5|203.3|200.5|203.3|200.5|203.3|200.5|0
1649725590000|2022-04-12 01:06:30|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725600000|2022-04-12 01:06:40|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1649725610000|2022-04-12 01:06:50|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725620000|2022-04-12 01:07:00|203.58|200.78|203.49|200.69|203.58|200.78|203.49|200.69|0
1649725630000|2022-04-12 01:07:10|203.58|200.78|203.77|200.97|203.77|200.97|203.58|200.78|0
1649725640000|2022-04-12 01:07:20|203.87|201.07|203.87|201.07|203.87|201.07|203.87|201.07|0
1649725650000|2022-04-12 01:07:30|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1649725660000|2022-04-12 01:07:40|203.87|201.07|203.77|200.97|203.87|201.07|203.77|200.97|0
1649725670000|2022-04-12 01:07:50|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1649725680000|2022-04-12 01:08:00|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725690000|2022-04-12 01:08:10|203.49|200.69|203.49|200.69|203.49|200.69|203.49|200.69|0
1649725700000|2022-04-12 01:08:20|203.54|200.74|203.58|200.78|203.58|200.78|203.54|200.74|0
1649725710000|2022-04-12 01:08:30|203.49|200.69|203.49|200.69|203.49|200.69|203.49|200.69|0
1649725720000|2022-04-12 01:08:40|203.39|200.59|203.29|200.49|203.39|200.59|203.29|200.49|0
1649725730000|2022-04-12 01:08:50|203.39|200.59|203.39|200.59|203.39|200.59|203.39|200.59|0
1649725750000|2022-04-12 01:09:10|203.49|200.69|203.49|200.69|203.49|200.69|203.49|200.69|0
1649725760000|2022-04-12 01:09:20|203.39|200.59|203.39|200.59|203.39|200.59|203.39|200.59|0
1649725770000|2022-04-12 01:09:30|203.29|200.49|203.39|200.59|203.39|200.59|203.29|200.49|0
1649725780000|2022-04-12 01:09:40|203.49|200.69|203.58|200.78|203.58|200.78|203.49|200.69|0
1649725790000|2022-04-12 01:09:50|203.49|200.69|203.49|200.69|203.49|200.69|203.49|200.69|0
1649725820000|2022-04-12 01:10:20|203.58|200.78|203.63|200.83|203.63|200.83|203.58|200.78|0
1649725830000|2022-04-12 01:10:30|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725840000|2022-04-12 01:10:40|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1649725850000|2022-04-12 01:10:50|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725860000|2022-04-12 01:11:00|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1649725870000|2022-04-12 01:11:10|203.87|201.07|203.87|201.07|203.87|201.07|203.87|201.07|0
1649725890000|2022-04-12 01:11:30|203.77|200.97|203.68|200.88|203.77|200.97|203.68|200.88|0
1649725910000|2022-04-12 01:11:50|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1649725930000|2022-04-12 01:12:10|203.87|201.07|203.87|201.07|203.87|201.07|203.77|200.97|0
1649725940000|2022-04-12 01:12:20|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1649725950000|2022-04-12 01:12:30|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725960000|2022-04-12 01:12:40|203.58|200.78|203.68|200.88|203.68|200.88|203.58|200.78|0
1649725970000|2022-04-12 01:12:50|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1649725980000|2022-04-12 01:13:00|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1649725990000|2022-04-12 01:13:10|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1649726000000|2022-04-12 01:13:20|203.73|200.93|203.68|200.88|203.73|200.93|203.68|200.88|0
1649726010000|2022-04-12 01:13:30|203.77|200.97|203.68|200.88|203.77|200.97|203.68|200.88|0
1649726030000|2022-04-12 01:13:50|203.77|200.97|203.77|200.97|203.77|200.97|203.67|200.87|0
1649726040000|2022-04-12 01:14:00|203.67|200.87|203.77|200.97|203.82|201.02|203.67|200.87|0
1649726050000|2022-04-12 01:14:10|203.72|200.92|203.72|200.92|203.72|200.92|203.72|200.92|0
1649726060000|2022-04-12 01:14:20|203.77|200.97|203.67|200.87|203.77|200.97|203.67|200.87|0
1649726090000|2022-04-12 01:14:50|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1649726100000|2022-04-12 01:15:00|203.67|200.87|203.48|200.68|203.67|200.87|203.48|200.68|0
1649726120000|2022-04-12 01:15:20|203.39|200.59|203.39|200.59|203.39|200.59|203.29|200.49|0
1649726130000|2022-04-12 01:15:30|203.48|200.68|203.48|200.68|203.48|200.68|203.48|200.68|0
1649726140000|2022-04-12 01:15:40|203.58|200.78|203.58|200.78|203.58|200.78|203.48|200.68|0
1649726150000|2022-04-12 01:15:50|203.67|200.87|203.67|200.87|203.67|200.87|203.58|200.78|0
1649726180000|2022-04-12 01:16:20|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1649726200000|2022-04-12 01:16:40|203.67|200.87|203.77|200.97|203.77|200.97|203.67|200.87|0
1649726210000|2022-04-12 01:16:50|203.87|201.07|203.87|201.07|203.87|201.07|203.87|201.07|0
1649726220000|2022-04-12 01:17:00|203.82|201.02|203.77|200.97|203.87|201.07|203.77|200.97|0
1649726230000|2022-04-12 01:17:10|203.67|200.87|203.67|200.87|203.67|200.87|203.67|200.87|0
1649726240000|2022-04-12 01:17:20|203.48|200.68|203.48|200.68|203.48|200.68|203.48|200.68|0
1649726250000|2022-04-12 01:17:30|203.58|200.78|203.39|200.59|203.58|200.78|203.39|200.59|0
1649726260000|2022-04-12 01:17:40|203.48|200.68|203.39|200.59|203.48|200.68|203.39|200.59|0
1649726270000|2022-04-12 01:17:50|203.43|200.63|203.38|200.58|203.48|200.68|203.38|200.58|0
1649726280000|2022-04-12 01:18:00|203.58|200.78|203.48|200.68|203.58|200.78|203.48|200.68|0
1649726300000|2022-04-12 01:18:20|203.53|200.73|203.48|200.68|203.53|200.73|203.48|200.68|0
1649726310000|2022-04-12 01:18:30|203.43|200.63|203.48|200.68|203.48|200.68|203.43|200.63|0
1649726330000|2022-04-12 01:18:50|203.58|200.78|203.48|200.68|203.58|200.78|203.48|200.68|0
1649726340000|2022-04-12 01:19:00|203.58|200.78|203.48|200.68|203.58|200.78|203.48|200.68|0
1649726350000|2022-04-12 01:19:10|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1649726360000|2022-04-12 01:19:20|203.48|200.68|203.48|200.68|203.48|200.68|203.48|200.68|0
1649726370000|2022-04-12 01:19:30|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1649726380000|2022-04-12 01:19:40|203.67|200.87|203.58|200.78|203.67|200.87|203.58|200.78|0
1649726390000|2022-04-12 01:19:50|203.67|200.87|203.77|200.97|203.77|200.97|203.67|200.87|0
1649726400000|2022-04-12 01:20:00|203.86|201.06|203.86|201.06|203.86|201.06|203.86|201.06|0
1649726410000|2022-04-12 01:20:10|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1649726420000|2022-04-12 01:20:20|203.67|200.87|203.67|200.87|203.67|200.87|203.67|200.87|0
1649726430000|2022-04-12 01:20:30|203.63|200.83|203.58|200.78|203.63|200.83|203.58|200.78|0
1649726440000|2022-04-12 01:20:40|203.67|200.87|203.67|200.87|203.67|200.87|203.67|200.87|0
1649726450000|2022-04-12 01:20:50|203.58|200.78|203.48|200.68|203.58|200.78|203.48|200.68|0
1649726460000|2022-04-12 01:21:00|203.67|200.87|203.57|200.77|203.67|200.87|203.48|200.68|0
1649726470000|2022-04-12 01:21:10|203.48|200.68|203.38|200.58|203.48|200.68|203.38|200.58|0
1649726480000|2022-04-12 01:21:20|203.48|200.68|203.48|200.68|203.48|200.68|203.48|200.68|0
1649726490000|2022-04-12 01:21:30|203.43|200.63|203.38|200.58|203.43|200.63|203.38|200.58|0
1649726500000|2022-04-12 01:21:40|203.57|200.77|203.38|200.58|203.57|200.77|203.38|200.58|0
1649726510000|2022-04-12 01:21:50|203.43|200.63|203.29|200.49|203.43|200.63|203.29|200.49|0
1649726530000|2022-04-12 01:22:10|203.38|200.58|203.38|200.58|203.38|200.58|203.38|200.58|0
1649726540000|2022-04-12 01:22:20|203.29|200.49|203.29|200.49|203.29|200.49|203.29|200.49|0
1649726550000|2022-04-12 01:22:30|203.38|200.58|203.38|200.58|203.38|200.58|203.38|200.58|0
1649726560000|2022-04-12 01:22:40|203.48|200.68|203.57|200.77|203.57|200.77|203.48|200.68|0
1649726570000|2022-04-12 01:22:50|203.67|200.87|203.62|200.82|203.67|200.87|203.62|200.82|0
1649726580000|2022-04-12 01:23:00|203.57|200.77|203.77|200.97|203.77|200.97|203.57|200.77|0
1649726590000|2022-04-12 01:23:10|203.67|200.87|203.67|200.87|203.67|200.87|203.67|200.87|0
1649726600000|2022-04-12 01:23:20|203.77|200.97|203.67|200.87|203.77|200.97|203.67|200.87|0
1649726610000|2022-04-12 01:23:30|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1649726620000|2022-04-12 01:23:40|203.82|201.02|203.77|200.97|203.82|201.02|203.77|200.97|0
1649726630000|2022-04-12 01:23:50|203.86|201.06|203.86|201.06|203.86|201.06|203.86|201.06|0
1649726640000|2022-04-12 01:24:00|203.77|200.97|203.86|201.06|203.86|201.06|203.77|200.97|0
1649726670000|2022-04-12 01:24:30|203.76|200.96|203.86|201.06|203.86|201.06|203.76|200.96|0
1649726700000|2022-04-12 01:25:00|204.15|201.35|204.15|201.35|204.15|201.35|204.15|201.35|0
1649726710000|2022-04-12 01:25:10|204.24|201.44|204.44|201.64|204.44|201.64|204.24|201.44|0
1649726720000|2022-04-12 01:25:20|204.34|201.54|204.63|201.83|204.63|201.83|204.34|201.54|0
1649726730000|2022-04-12 01:25:30|204.73|201.93|204.63|201.83|204.73|201.93|204.63|201.83|0
1649726750000|2022-04-12 01:25:50|204.73|201.93|204.82|202.02|204.82|202.02|204.73|201.93|0
1649726760000|2022-04-12 01:26:00|204.92|202.12|204.92|202.12|204.92|202.12|204.92|202.12|0
1649726770000|2022-04-12 01:26:10|204.82|202.02|204.82|202.02|204.92|202.12|204.82|202.02|0
1649726780000|2022-04-12 01:26:20|204.78|201.98|204.78|201.98|204.78|201.98|204.78|201.98|0
1649726790000|2022-04-12 01:26:30|204.82|202.02|204.63|201.83|204.82|202.02|204.63|201.83|0
1649726800000|2022-04-12 01:26:40|204.53|201.73|204.53|201.73|204.53|201.73|204.53|201.73|0
1649726810000|2022-04-12 01:26:50|204.63|201.83|204.44|201.64|204.63|201.83|204.44|201.64|0
1649726820000|2022-04-12 01:27:00|204.53|201.73|204.53|201.73|204.53|201.73|204.53|201.73|0
1649726830000|2022-04-12 01:27:10|204.44|201.64|204.34|201.54|204.44|201.64|204.34|201.54|0
1649726840000|2022-04-12 01:27:20|204.44|201.64|204.34|201.54|204.44|201.64|204.34|201.54|0
1649726850000|2022-04-12 01:27:30|204.44|201.64|204.34|201.54|204.44|201.64|204.34|201.54|0
1649726860000|2022-04-12 01:27:40|204.24|201.44|204.24|201.44|204.24|201.44|204.24|201.44|0
1649726870000|2022-04-12 01:27:50|204.34|201.54|204.24|201.44|204.34|201.54|204.24|201.44|0
1649726880000|2022-04-12 01:28:00|204.34|201.54|204.44|201.64|204.44|201.64|204.34|201.54|0
1649726890000|2022-04-12 01:28:10|204.34|201.54|204.2|201.4|204.34|201.54|204.2|201.4|0
1649726900000|2022-04-12 01:28:20|204.24|201.44|204.24|201.44|204.24|201.44|204.24|201.44|0
1649726910000|2022-04-12 01:28:30|204.34|201.54|204.34|201.54|204.34|201.54|204.34|201.54|0
1649726920000|2022-04-12 01:28:40|204.39|201.59|204.34|201.54|204.39|201.59|204.34|201.54|0
1649726930000|2022-04-12 01:28:50|204.24|201.44|204.15|201.35|204.24|201.44|204.15|201.35|0
1649726940000|2022-04-12 01:29:00|204.24|201.44|204.24|201.44|204.24|201.44|204.2|201.4|0
1649726950000|2022-04-12 01:29:10|204.2|201.4|204.15|201.35|204.2|201.4|204.15|201.35|0
1649726960000|2022-04-12 01:29:20|204.05|201.25|204.24|201.44|204.24|201.44|204.05|201.25|0
1649726970000|2022-04-12 01:29:30|204.2|201.4|204.34|201.54|204.34|201.54|204.2|201.4|0
1649726980000|2022-04-12 01:29:40|204.43|201.63|204.43|201.63|204.43|201.63|204.43|201.63|0
1649726990000|2022-04-12 01:29:50|204.48|201.68|204.53|201.73|204.53|201.73|204.48|201.68|0
1649727000000|2022-04-12 01:30:00|204.34|201.54|204.24|201.44|204.34|201.54|204.24|201.44|0
1649727010000|2022-04-12 01:30:10|204.15|201.35|203.95|201.15|204.15|201.35|203.95|201.15|0
1649727020000|2022-04-12 01:30:20|203.86|201.06|203.67|200.87|203.86|201.06|203.67|200.87|0
1649727030000|2022-04-12 01:30:30|203.57|200.77|203.67|200.87|203.67|200.87|203.57|200.77|0
1649727040000|2022-04-12 01:30:40|203.76|200.96|203.86|201.06|203.86|201.06|203.57|200.77|0
1649727050000|2022-04-12 01:30:50|204.05|201.25|204.34|201.54|204.34|201.54|204.05|201.25|0
1649727060000|2022-04-12 01:31:00|204.43|201.63|204.24|201.44|204.53|201.73|204.24|201.44|0
1649727070000|2022-04-12 01:31:10|204.34|201.54|204.43|201.63|204.43|201.63|204.34|201.54|0
1649727080000|2022-04-12 01:31:20|204.48|201.68|204.53|201.73|204.53|201.73|204.48|201.68|0
1649727090000|2022-04-12 01:31:30|204.63|201.83|204.63|201.83|204.63|201.83|204.63|201.83|0
1649727100000|2022-04-12 01:31:40|204.53|201.73|204.53|201.73|204.53|201.73|204.53|201.73|0
1649727110000|2022-04-12 01:31:50|204.63|201.83|204.63|201.83|204.63|201.83|204.63|201.83|0
1649727120000|2022-04-12 01:32:00|204.72|201.92|204.63|201.83|204.72|201.92|204.63|201.83|0
1649727130000|2022-04-12 01:32:10|204.72|201.92|204.63|201.83|204.72|201.92|204.63|201.83|0
1649727140000|2022-04-12 01:32:20|204.53|201.73|204.72|201.92|204.72|201.92|204.53|201.73|0
1649727170000|2022-04-12 01:32:50|204.62|201.82|204.62|201.82|204.62|201.82|204.62|201.82|0
1649727190000|2022-04-12 01:33:10|204.53|201.73|204.24|201.44|204.53|201.73|204.24|201.44|0
1649727200000|2022-04-12 01:33:20|204.05|201.25|204.14|201.34|204.14|201.34|204.05|201.25|0
1649727210000|2022-04-12 01:33:30|204.05|201.25|204.14|201.34|204.14|201.34|204.05|201.25|0
1649727220000|2022-04-12 01:33:40|204.24|201.44|204.24|201.44|204.24|201.44|204.14|201.34|0
1649727230000|2022-04-12 01:33:50|204.14|201.34|204.14|201.34|204.14|201.34|204.14|201.34|0
1649727240000|2022-04-12 01:34:00|204.24|201.44|204.24|201.44|204.24|201.44|204.24|201.44|0
1649727250000|2022-04-12 01:34:10|204.19|201.39|204.24|201.44|204.24|201.44|204.19|201.39|0
1649727260000|2022-04-12 01:34:20|204.14|201.34|204.05|201.25|204.14|201.34|204.05|201.25|0
1649727270000|2022-04-12 01:34:30|203.95|201.15|204.14|201.34|204.14|201.34|203.95|201.15|0
1649727280000|2022-04-12 01:34:40|204.1|201.3|204.14|201.34|204.14|201.34|204.1|201.3|0
1649727290000|2022-04-12 01:34:50|204.24|201.44|204.24|201.44|204.24|201.44|204.24|201.44|0
1649727300000|2022-04-12 01:35:00|204.14|201.34|204.43|201.63|204.43|201.63|204.14|201.34|0
1649727310000|2022-04-12 01:35:10|204.53|201.73|204.14|201.34|204.53|201.73|204.14|201.34|0
1649727320000|2022-04-12 01:35:20|203.95|201.15|204.24|201.44|204.24|201.44|203.95|201.15|0
1649727330000|2022-04-12 01:35:30|204.14|201.34|204.05|201.25|204.14|201.34|204.05|201.25|0
1649727340000|2022-04-12 01:35:40|204.14|201.34|204.14|201.34|204.24|201.44|204.14|201.34|0
1649727350000|2022-04-12 01:35:50|204.19|201.39|204.1|201.3|204.19|201.39|204.05|201.25|0
1649727360000|2022-04-12 01:36:00|204.05|201.25|203.85|201.05|204.05|201.25|203.85|201.05|0
1649727370000|2022-04-12 01:36:10|203.76|200.96|203.85|201.05|203.85|201.05|203.76|200.96|0
1649727380000|2022-04-12 01:36:20|203.76|200.96|203.62|200.82|203.76|200.96|203.62|200.82|0
1649727390000|2022-04-12 01:36:30|203.66|200.86|203.71|200.91|203.76|200.96|203.66|200.86|0
1649727400000|2022-04-12 01:36:40|203.76|200.96|203.66|200.86|203.76|200.96|203.66|200.86|0
1649727410000|2022-04-12 01:36:50|203.62|200.82|203.76|200.96|203.76|200.96|203.62|200.82|0
1649727420000|2022-04-12 01:37:00|203.85|201.05|204.24|201.44|204.24|201.44|203.85|201.05|0
1649727430000|2022-04-12 01:37:10|204.14|201.34|204.05|201.25|204.14|201.34|204.05|201.25|0
1649727440000|2022-04-12 01:37:20|204.14|201.34|204.05|201.25|204.14|201.34|204.05|201.25|0
1649727450000|2022-04-12 01:37:30|204.14|201.34|204.14|201.34|204.14|201.34|204.14|201.34|0
1649727460000|2022-04-12 01:37:40|204.1|201.3|204.14|201.34|204.14|201.34|204.05|201.25|0
1649727470000|2022-04-12 01:37:50|204.05|201.25|204.14|201.34|204.14|201.34|204.05|201.25|0
1649727490000|2022-04-12 01:38:10|204.04|201.24|204|201.2|204.04|201.24|203.95|201.15|0
1649727500000|2022-04-12 01:38:20|203.95|201.15|204.04|201.24|204.04|201.24|203.95|201.15|0
1649727510000|2022-04-12 01:38:30|203.95|201.15|204.04|201.24|204.04|201.24|203.95|201.15|0
1649727530000|2022-04-12 01:38:50|203.95|201.15|204.04|201.24|204.04|201.24|203.95|201.15|0
1649727540000|2022-04-12 01:39:00|204|201.2|204.04|201.24|204.04|201.24|204|201.2|0
1649727550000|2022-04-12 01:39:10|204.14|201.34|204.14|201.34|204.14|201.34|204.14|201.34|0
1649727560000|2022-04-12 01:39:20|204.24|201.44|204.24|201.44|204.24|201.44|204.24|201.44|0
1649727570000|2022-04-12 01:39:30|204.33|201.53|204.43|201.63|204.43|201.63|204.33|201.53|0
1649727580000|2022-04-12 01:39:40|204.52|201.72|204.43|201.63|204.52|201.72|204.43|201.63|0
1649727590000|2022-04-12 01:39:50|204.52|201.72|204.43|201.63|204.52|201.72|204.43|201.63|0
1649727600000|2022-04-12 01:40:00|204.48|201.68|204.52|201.72|204.52|201.72|204.48|201.68|0
1649727610000|2022-04-12 01:40:10|204.48|201.68|204.33|201.53|204.48|201.68|204.33|201.53|0
1649727620000|2022-04-12 01:40:20|204.24|201.44|204.29|201.49|204.33|201.53|204.24|201.44|0
1649727630000|2022-04-12 01:40:30|204.33|201.53|204.43|201.63|204.43|201.63|204.33|201.53|0
1649727640000|2022-04-12 01:40:40|204.52|201.72|204.62|201.82|204.62|201.82|204.52|201.72|0
1649727650000|2022-04-12 01:40:50|204.72|201.92|204.72|201.92|204.72|201.92|204.72|201.92|0
1649727660000|2022-04-12 01:41:00|204.67|201.87|204.62|201.82|204.72|201.92|204.62|201.82|0
1649727670000|2022-04-12 01:41:10|204.67|201.87|204.62|201.82|204.72|201.92|204.62|201.82|0
1649727680000|2022-04-12 01:41:20|204.52|201.72|204.52|201.72|204.52|201.72|204.52|201.72|0
1649727690000|2022-04-12 01:41:30|204.72|201.92|204.52|201.72|204.72|201.92|204.52|201.72|0
1649727700000|2022-04-12 01:41:40|204.72|201.92|204.72|201.92|204.72|201.92|204.72|201.92|0
1649727710000|2022-04-12 01:41:50|204.62|201.82|204.62|201.82|204.62|201.82|204.62|201.82|0
1649727720000|2022-04-12 01:42:00|204.57|201.77|204.62|201.82|204.62|201.82|204.57|201.77|0
1649727730000|2022-04-12 01:42:10|204.72|201.92|204.62|201.82|204.72|201.92|204.62|201.82|0
1649727770000|2022-04-12 01:42:50|204.72|201.92|204.72|201.92|204.81|202.01|204.72|201.92|0
1649727780000|2022-04-12 01:43:00|204.81|202.01|204.81|202.01|204.81|202.01|204.81|202.01|0
1649727800000|2022-04-12 01:43:20|205.2|202.4|204.91|202.11|205.2|202.4|204.81|202.01|0
1649727810000|2022-04-12 01:43:30|205|202.2|205.1|202.3|205.1|202.3|205|202.2|0
1649727820000|2022-04-12 01:43:40|205|202.2|205|202.2|205|202.2|205|202.2|0
1649727830000|2022-04-12 01:43:50|205.1|202.3|205.15|202.35|205.15|202.35|205.1|202.3|0
1649727840000|2022-04-12 01:44:00|205.1|202.3|205|202.2|205.1|202.3|205|202.2|0
1649727850000|2022-04-12 01:44:10|204.91|202.11|204.91|202.11|204.91|202.11|204.91|202.11|0
1649727860000|2022-04-12 01:44:20|204.81|202.01|204.62|201.82|204.81|202.01|204.62|201.82|0
1649727870000|2022-04-12 01:44:30|204.52|201.72|204.71|201.91|204.71|201.91|204.52|201.72|0
1649727880000|2022-04-12 01:44:40|204.62|201.82|204.62|201.82|204.62|201.82|204.62|201.82|0
1649727890000|2022-04-12 01:44:50|204.57|201.77|204.52|201.72|204.57|201.77|204.52|201.72|0
1649727900000|2022-04-12 01:45:00|204.62|201.82|204.71|201.91|204.81|202.01|204.62|201.82|0
1649727910000|2022-04-12 01:45:10|204.81|202.01|204.81|202.01|204.81|202.01|204.71|201.91|0
1649727920000|2022-04-12 01:45:20|204.71|201.91|204.62|201.82|204.71|201.91|204.62|201.82|0
1649727930000|2022-04-12 01:45:30|204.71|201.91|204.71|201.91|204.81|202.01|204.71|201.91|0
1649727940000|2022-04-12 01:45:40|204.81|202.01|204.86|202.06|204.91|202.11|204.81|202.01|0
1649727950000|2022-04-12 01:45:50|204.81|202.01|205|202.2|205|202.2|204.81|202.01|0
1649727960000|2022-04-12 01:46:00|204.91|202.11|204.81|202.01|205|202.2|204.81|202.01|0
1649727970000|2022-04-12 01:46:10|204.71|201.91|204.91|202.11|204.91|202.11|204.71|201.91|0
1649727980000|2022-04-12 01:46:20|204.81|202.01|204.91|202.11|204.91|202.11|204.81|202.01|0
1649727990000|2022-04-12 01:46:30|204.86|202.06|204.91|202.11|204.91|202.11|204.86|202.06|0
1649728000000|2022-04-12 01:46:40|204.81|202.01|204.81|202.01|204.81|202.01|204.81|202.01|0
1649728010000|2022-04-12 01:46:50|204.71|201.91|204.81|202.01|204.81|202.01|204.71|201.91|0
1649728020000|2022-04-12 01:47:00|204.91|202.11|204.91|202.11|204.91|202.11|204.91|202.11|0
1649728030000|2022-04-12 01:47:10|204.81|202.01|204.81|202.01|204.81|202.01|204.71|201.91|0
1649728040000|2022-04-12 01:47:20|204.71|201.91|204.81|202.01|204.81|202.01|204.71|201.91|0
1649728050000|2022-04-12 01:47:30|204.76|201.96|204.71|201.91|204.81|202.01|204.71|201.91|0
1649728060000|2022-04-12 01:47:40|204.62|201.82|204.62|201.82|204.71|201.91|204.62|201.82|0
1649728070000|2022-04-12 01:47:50|204.71|201.91|204.71|201.91|204.71|201.91|204.67|201.87|0
1649728080000|2022-04-12 01:48:00|204.62|201.82|204.62|201.82|204.62|201.82|204.57|201.77|0
1649728090000|2022-04-12 01:48:10|204.52|201.72|204.62|201.82|204.62|201.82|204.52|201.72|0
1649728100000|2022-04-12 01:48:20|204.71|201.91|204.57|201.77|204.71|201.91|204.57|201.77|0
1649728110000|2022-04-12 01:48:30|204.47|201.67|204.42|201.62|204.52|201.72|204.42|201.62|0
1649728120000|2022-04-12 01:48:40|204.33|201.53|204.52|201.72|204.52|201.72|204.33|201.53|0
1649728130000|2022-04-12 01:48:50|204.47|201.67|204.52|201.72|204.52|201.72|204.47|201.67|0
1649728140000|2022-04-12 01:49:00|204.62|201.82|204.62|201.82|204.62|201.82|204.62|201.82|0
1649728150000|2022-04-12 01:49:10|204.71|201.91|204.71|201.91|204.71|201.91|204.67|201.87|0
1649728170000|2022-04-12 01:49:30|204.81|202.01|204.71|201.91|204.81|202.01|204.71|201.91|0
1649728180000|2022-04-12 01:49:40|204.81|202.01|204.81|202.01|204.81|202.01|204.81|202.01|0
1649728190000|2022-04-12 01:49:50|204.76|201.96|204.81|202.01|204.81|202.01|204.76|201.96|0
1649728200000|2022-04-12 01:50:00|204.86|202.06|204.9|202.1|204.9|202.1|204.81|202.01|0
1649728220000|2022-04-12 01:50:20|204.86|202.06|204.9|202.1|205|202.2|204.86|202.06|0
1649728230000|2022-04-12 01:50:30|205|202.2|205|202.2|205|202.2|205|202.2|0
1649728240000|2022-04-12 01:50:40|204.95|202.15|204.9|202.1|205|202.2|204.9|202.1|0
1649728250000|2022-04-12 01:50:50|205|202.2|205|202.2|205|202.2|205|202.2|0
1649728260000|2022-04-12 01:51:00|204.9|202.1|205.19|202.39|205.19|202.39|204.9|202.1|0
1649728270000|2022-04-12 01:51:10|205.1|202.3|205.19|202.39|205.19|202.39|205.1|202.3|0
1649728280000|2022-04-12 01:51:20|205.05|202.25|204.95|202.15|205.05|202.25|204.95|202.15|0
1649728290000|2022-04-12 01:51:30|205|202.2|205.1|202.3|205.1|202.3|205|202.2|0
1649728300000|2022-04-12 01:51:40|205|202.2|205|202.2|205|202.2|204.9|202.1|0
1649728310000|2022-04-12 01:51:50|205.1|202.3|205.1|202.3|205.1|202.3|205.1|202.3|0
1649728320000|2022-04-12 01:52:00|205|202.2|204.71|201.91|205|202.2|204.71|201.91|0
1649728340000|2022-04-12 01:52:20|204.81|202.01|204.9|202.1|204.9|202.1|204.81|202.01|0
1649728350000|2022-04-12 01:52:30|205.1|202.3|205|202.2|205.1|202.3|205|202.2|0
1649728360000|2022-04-12 01:52:40|205.1|202.3|205.1|202.3|205.1|202.3|205|202.2|0
1649728380000|2022-04-12 01:53:00|205.09|202.29|205.09|202.29|205.09|202.29|205.09|202.29|0
1649728390000|2022-04-12 01:53:10|205|202.2|205|202.2|205|202.2|205|202.2|0
1649728400000|2022-04-12 01:53:20|204.9|202.1|205.09|202.29|205.09|202.29|204.9|202.1|0
1649728420000|2022-04-12 01:53:40|205.19|202.39|205.19|202.39|205.19|202.39|205.09|202.29|0
1649728430000|2022-04-12 01:53:50|205.29|202.49|205.58|202.78|205.67|202.87|205.29|202.49|0
1649728440000|2022-04-12 01:54:00|205.48|202.68|205.58|202.78|205.67|202.87|205.48|202.68|0
1649728450000|2022-04-12 01:54:10|205.48|202.68|205.67|202.87|205.67|202.87|205.48|202.68|0
1649728460000|2022-04-12 01:54:20|205.87|203.07|205.67|202.87|205.87|203.07|205.67|202.87|0
1649728480000|2022-04-12 01:54:40|205.77|202.97|205.67|202.87|205.77|202.97|205.67|202.87|0
1649728490000|2022-04-12 01:54:50|205.77|202.97|205.87|203.07|205.87|203.07|205.77|202.97|0
1649728500000|2022-04-12 01:55:00|205.77|202.97|205.67|202.87|205.87|203.07|205.67|202.87|0
1649728510000|2022-04-12 01:55:10|205.58|202.78|205.58|202.78|205.58|202.78|205.58|202.78|0
1649728520000|2022-04-12 01:55:20|205.48|202.68|205.38|202.58|205.48|202.68|205.38|202.58|0
1649728530000|2022-04-12 01:55:30|205.48|202.68|205.67|202.87|205.67|202.87|205.48|202.68|0
1649728540000|2022-04-12 01:55:40|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649728550000|2022-04-12 01:55:50|205.87|203.07|205.77|202.97|205.87|203.07|205.77|202.97|0
1649728560000|2022-04-12 01:56:00|205.67|202.87|205.67|202.87|205.77|202.97|205.67|202.87|0
1649728570000|2022-04-12 01:56:10|205.58|202.78|205.58|202.78|205.58|202.78|205.58|202.78|0
1649728590000|2022-04-12 01:56:30|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649728600000|2022-04-12 01:56:40|205.58|202.78|205.58|202.78|205.58|202.78|205.58|202.78|0
1649728610000|2022-04-12 01:56:50|205.63|202.83|205.67|202.87|205.67|202.87|205.63|202.83|0
1649728620000|2022-04-12 01:57:00|205.63|202.83|205.77|202.97|205.77|202.97|205.63|202.83|0
1649728630000|2022-04-12 01:57:10|205.87|203.07|205.87|203.07|205.87|203.07|205.87|203.07|0
1649728650000|2022-04-12 01:57:30|205.96|203.16|205.87|203.07|205.96|203.16|205.87|203.07|0
1649728660000|2022-04-12 01:57:40|205.96|203.16|205.96|203.16|205.96|203.16|205.86|203.06|0
1649728670000|2022-04-12 01:57:50|206.06|203.26|205.96|203.16|206.06|203.26|205.96|203.16|0
1649728680000|2022-04-12 01:58:00|205.86|203.06|205.86|203.06|205.86|203.06|205.86|203.06|0
1649728690000|2022-04-12 01:58:10|205.96|203.16|205.96|203.16|205.96|203.16|205.96|203.16|0
1649728700000|2022-04-12 01:58:20|205.91|203.11|205.96|203.16|205.96|203.16|205.91|203.11|0
1649728710000|2022-04-12 01:58:30|205.91|203.11|205.86|203.06|205.91|203.11|205.86|203.06|0
1649728730000|2022-04-12 01:58:50|205.96|203.16|205.91|203.11|205.96|203.16|205.86|203.06|0
1649728740000|2022-04-12 01:59:00|205.77|202.97|205.67|202.87|205.77|202.97|205.67|202.87|0
1649728750000|2022-04-12 01:59:10|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649728760000|2022-04-12 01:59:20|205.86|203.06|205.86|203.06|205.86|203.06|205.86|203.06|0
1649728770000|2022-04-12 01:59:30|205.77|202.97|205.86|203.06|205.86|203.06|205.77|202.97|0
1649728780000|2022-04-12 01:59:40|205.96|203.16|205.86|203.06|205.96|203.16|205.86|203.06|0
1649728790000|2022-04-12 01:59:50|205.77|202.97|205.77|202.97|205.86|203.06|205.77|202.97|0
1649728800000|2022-04-12 02:00:00|205.67|202.87|205.38|202.58|205.67|202.87|205.38|202.58|0
1649728810000|2022-04-12 02:00:10|205.48|202.68|205.57|202.77|205.57|202.77|205.48|202.68|0
1649728820000|2022-04-12 02:00:20|205.48|202.68|205.48|202.68|205.48|202.68|205.48|202.68|0
1649728830000|2022-04-12 02:00:30|205.57|202.77|205.38|202.58|205.57|202.77|205.38|202.58|0
1649728840000|2022-04-12 02:00:40|205.48|202.68|205.48|202.68|205.48|202.68|205.48|202.68|0
1649728850000|2022-04-12 02:00:50|205.57|202.77|205.48|202.68|205.57|202.77|205.48|202.68|0
1649728860000|2022-04-12 02:01:00|205.38|202.58|205.38|202.58|205.38|202.58|205.38|202.58|0
1649728870000|2022-04-12 02:01:10|205.48|202.68|205.67|202.87|205.67|202.87|205.48|202.68|0
1649728880000|2022-04-12 02:01:20|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649728890000|2022-04-12 02:01:30|205.72|202.92|205.77|202.97|205.77|202.97|205.72|202.92|0
1649728900000|2022-04-12 02:01:40|205.86|203.06|205.86|203.06|205.86|203.06|205.86|203.06|0
1649728910000|2022-04-12 02:01:50|205.77|202.97|205.86|203.06|205.86|203.06|205.77|202.97|0
1649728920000|2022-04-12 02:02:00|205.77|202.97|205.77|202.97|205.77|202.97|205.72|202.92|0
1649728930000|2022-04-12 02:02:10|205.67|202.87|205.57|202.77|205.77|202.97|205.57|202.77|0
1649728940000|2022-04-12 02:02:20|205.67|202.87|205.77|202.97|205.77|202.97|205.67|202.87|0
1649728970000|2022-04-12 02:02:50|205.67|202.87|205.67|202.87|205.67|202.87|205.57|202.77|0
1649728980000|2022-04-12 02:03:00|205.77|202.97|205.96|203.16|205.96|203.16|205.77|202.97|0
1649728990000|2022-04-12 02:03:10|205.86|203.06|205.77|202.97|205.86|203.06|205.77|202.97|0
1649729000000|2022-04-12 02:03:20|205.67|202.87|205.76|202.96|205.76|202.96|205.67|202.87|0
1649729010000|2022-04-12 02:03:30|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649729020000|2022-04-12 02:03:40|205.76|202.96|205.86|203.06|205.86|203.06|205.76|202.96|0
1649729040000|2022-04-12 02:04:00|205.96|203.16|205.86|203.06|205.96|203.16|205.86|203.06|0
1649729060000|2022-04-12 02:04:20|205.76|202.96|205.86|203.06|205.86|203.06|205.76|202.96|0
1649729070000|2022-04-12 02:04:30|205.96|203.16|205.96|203.16|205.96|203.16|205.96|203.16|0
1649729090000|2022-04-12 02:04:50|205.86|203.06|205.96|203.16|205.96|203.16|205.86|203.06|0
1649729100000|2022-04-12 02:05:00|205.91|203.11|205.91|203.11|205.91|203.11|205.91|203.11|0
1649729110000|2022-04-12 02:05:10|205.96|203.16|205.86|203.06|205.96|203.16|205.86|203.06|0
1649729120000|2022-04-12 02:05:20|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1649729130000|2022-04-12 02:05:30|205.86|203.06|205.86|203.06|205.86|203.06|205.86|203.06|0
1649729140000|2022-04-12 02:05:40|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1649729150000|2022-04-12 02:05:50|205.86|203.06|205.86|203.06|205.96|203.16|205.86|203.06|0
1649729170000|2022-04-12 02:06:10|205.81|203.01|205.76|202.96|205.81|203.01|205.76|202.96|0
1649729180000|2022-04-12 02:06:20|205.86|203.06|205.86|203.06|205.86|203.06|205.86|203.06|0
1649729190000|2022-04-12 02:06:30|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1649729200000|2022-04-12 02:06:40|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649729210000|2022-04-12 02:06:50|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1649729220000|2022-04-12 02:07:00|205.72|202.92|205.67|202.87|205.76|202.96|205.67|202.87|0
1649729230000|2022-04-12 02:07:10|205.72|202.92|205.76|202.96|205.76|202.96|205.72|202.92|0
1649729240000|2022-04-12 02:07:20|205.86|203.06|205.72|202.92|205.86|203.06|205.72|202.92|0
1649729250000|2022-04-12 02:07:30|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649729260000|2022-04-12 02:07:40|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1649729270000|2022-04-12 02:07:50|205.81|203.01|205.67|202.87|205.81|203.01|205.67|202.87|0
1649729280000|2022-04-12 02:08:00|205.57|202.77|205.57|202.77|205.57|202.77|205.57|202.77|0
1649729290000|2022-04-12 02:08:10|205.47|202.67|205.52|202.72|205.57|202.77|205.47|202.67|0
1649729300000|2022-04-12 02:08:20|205.47|202.67|205.57|202.77|205.57|202.77|205.47|202.67|0
1649729310000|2022-04-12 02:08:30|205.47|202.67|205.38|202.58|205.47|202.67|205.38|202.58|0
1649729320000|2022-04-12 02:08:40|205.28|202.48|205.38|202.58|205.38|202.58|205.28|202.48|0
1649729330000|2022-04-12 02:08:50|205.43|202.63|205.43|202.63|205.47|202.67|205.43|202.63|0
1649729340000|2022-04-12 02:09:00|205.47|202.67|205.38|202.58|205.47|202.67|205.38|202.58|0
1649729350000|2022-04-12 02:09:10|205.47|202.67|205.43|202.63|205.47|202.67|205.43|202.63|0
1649729360000|2022-04-12 02:09:20|205.47|202.67|205.57|202.77|205.57|202.77|205.47|202.67|0
1649729370000|2022-04-12 02:09:30|205.62|202.82|205.04|202.24|205.66|202.86|205.04|202.24|0
1649729380000|2022-04-12 02:09:40|205.09|202.29|205.18|202.38|205.23|202.43|205.09|202.29|0
1649729390000|2022-04-12 02:09:50|205.09|202.29|204.99|202.19|205.09|202.29|204.99|202.19|0
1649729400000|2022-04-12 02:10:00|204.89|202.09|204.89|202.09|204.99|202.19|204.89|202.09|0
1649729410000|2022-04-12 02:10:10|204.8|202|204.8|202|204.8|202|204.7|201.9|0
1649729420000|2022-04-12 02:10:20|204.7|201.9|204.8|202|204.8|202|204.7|201.9|0
1649729430000|2022-04-12 02:10:30|204.89|202.09|204.8|202|204.89|202.09|204.7|201.9|0
1649729450000|2022-04-12 02:10:50|204.89|202.09|204.8|202|204.89|202.09|204.8|202|0
1649729460000|2022-04-12 02:11:00|204.7|201.9|204.8|202|204.8|202|204.7|201.9|0
1649729470000|2022-04-12 02:11:10|204.7|201.9|204.7|201.9|204.7|201.9|204.7|201.9|0
1649729480000|2022-04-12 02:11:20|204.6|201.8|204.51|201.71|204.6|201.8|204.51|201.71|0
1649729490000|2022-04-12 02:11:30|204.6|201.8|204.51|201.71|204.6|201.8|204.51|201.71|0
1649729500000|2022-04-12 02:11:40|204.56|201.76|204.51|201.71|204.56|201.76|204.51|201.71|0
1649729530000|2022-04-12 02:12:10|204.6|201.8|204.6|201.8|204.6|201.8|204.6|201.8|0
1649729540000|2022-04-12 02:12:20|204.56|201.76|204.6|201.8|204.6|201.8|204.56|201.76|0
1649729580000|2022-04-12 02:13:00|204.51|201.71|204.7|201.9|204.7|201.9|204.51|201.71|0
1649729590000|2022-04-12 02:13:10|204.75|201.95|204.7|201.9|204.75|201.95|204.7|201.9|0
1649729600000|2022-04-12 02:13:20|204.79|201.99|204.89|202.09|204.89|202.09|204.79|201.99|0
1649729610000|2022-04-12 02:13:30|204.79|201.99|204.84|202.04|204.89|202.09|204.79|201.99|0
1649729620000|2022-04-12 02:13:40|204.79|201.99|204.79|201.99|204.79|201.99|204.79|201.99|0
1649729640000|2022-04-12 02:14:00|204.89|202.09|204.89|202.09|204.89|202.09|204.84|202.04|0
1649729660000|2022-04-12 02:14:20|204.94|202.14|204.89|202.09|204.99|202.19|204.89|202.09|0
1649729670000|2022-04-12 02:14:30|204.79|201.99|204.79|201.99|204.79|201.99|204.79|201.99|0
1649729680000|2022-04-12 02:14:40|204.7|201.9|204.79|201.99|204.79|201.99|204.7|201.9|0
1649729700000|2022-04-12 02:15:00|204.7|201.9|204.79|201.99|204.79|201.99|204.7|201.9|0
1649729720000|2022-04-12 02:15:20|204.84|202.04|204.89|202.09|204.89|202.09|204.84|202.04|0
1649729750000|2022-04-12 02:15:50|204.79|201.99|204.7|201.9|204.79|201.99|204.7|201.9|0
1649729760000|2022-04-12 02:16:00|204.6|201.8|204.79|201.99|204.79|201.99|204.6|201.8|0
1649729770000|2022-04-12 02:16:10|204.7|201.9|204.6|201.8|204.7|201.9|204.6|201.8|0
1649729780000|2022-04-12 02:16:20|204.5|201.7|204.6|201.8|204.6|201.8|204.5|201.7|0
1649729790000|2022-04-12 02:16:30|204.5|201.7|204.5|201.7|204.5|201.7|204.5|201.7|0
1649729800000|2022-04-12 02:16:40|204.6|201.8|204.6|201.8|204.6|201.8|204.6|201.8|0
1649729820000|2022-04-12 02:17:00|204.7|201.9|204.7|201.9|204.7|201.9|204.7|201.9|0
1649729840000|2022-04-12 02:17:20|204.6|201.8|204.7|201.9|204.7|201.9|204.6|201.8|0
1649729860000|2022-04-12 02:17:40|204.6|201.8|204.6|201.8|204.6|201.8|204.6|201.8|0
1649729880000|2022-04-12 02:18:00|204.7|201.9|204.79|201.99|204.79|201.99|204.7|201.9|0
1649729890000|2022-04-12 02:18:10|204.89|202.09|204.79|201.99|204.89|202.09|204.79|201.99|0
1649729900000|2022-04-12 02:18:20|204.89|202.09|204.89|202.09|204.89|202.09|204.89|202.09|0
1649729920000|2022-04-12 02:18:40|204.98|202.18|205.08|202.28|205.08|202.28|204.98|202.18|0
1649729940000|2022-04-12 02:19:00|205.13|202.33|205.13|202.33|205.13|202.33|205.13|202.33|0
1649729950000|2022-04-12 02:19:10|205.18|202.38|205.18|202.38|205.18|202.38|205.18|202.38|0
1649729970000|2022-04-12 02:19:30|205.08|202.28|205.08|202.28|205.08|202.28|205.08|202.28|0
1649729990000|2022-04-12 02:19:50|205.27|202.47|205.37|202.57|205.47|202.67|205.27|202.47|0
1649730000000|2022-04-12 02:20:00|205.32|202.52|205.56|202.76|205.66|202.86|205.32|202.52|0
1649730010000|2022-04-12 02:20:10|205.47|202.67|205.42|202.62|205.47|202.67|205.37|202.57|0
1649730020000|2022-04-12 02:20:20|205.56|202.76|205.66|202.86|205.66|202.86|205.56|202.76|0
1649730030000|2022-04-12 02:20:30|205.56|202.76|205.47|202.67|205.56|202.76|205.37|202.57|0
1649730040000|2022-04-12 02:20:40|205.56|202.76|205.75|202.95|205.75|202.95|205.56|202.76|0
1649730050000|2022-04-12 02:20:50|205.66|202.86|205.66|202.86|205.66|202.86|205.66|202.86|0
1649730060000|2022-04-12 02:21:00|205.56|202.76|205.61|202.81|205.66|202.86|205.56|202.76|0
1649730070000|2022-04-12 02:21:10|205.56|202.76|205.56|202.76|205.66|202.86|205.56|202.76|0
1649730080000|2022-04-12 02:21:20|205.46|202.66|205.61|202.81|205.61|202.81|205.46|202.66|0
1649730090000|2022-04-12 02:21:30|205.66|202.86|205.66|202.86|205.66|202.86|205.56|202.76|0
1649730100000|2022-04-12 02:21:40|205.56|202.76|205.56|202.76|205.56|202.76|205.51|202.71|0
1649730110000|2022-04-12 02:21:50|205.37|202.57|205.37|202.57|205.46|202.66|205.37|202.57|0
1649730120000|2022-04-12 02:22:00|205.27|202.47|205.17|202.37|205.27|202.47|205.17|202.37|0
1649730130000|2022-04-12 02:22:10|205.08|202.28|205.08|202.28|205.08|202.28|204.98|202.18|0
1649730140000|2022-04-12 02:22:20|205.17|202.37|205.37|202.57|205.37|202.57|205.17|202.37|0
1649730150000|2022-04-12 02:22:30|205.32|202.52|205.17|202.37|205.32|202.52|205.17|202.37|0
1649730160000|2022-04-12 02:22:40|205.27|202.47|205.27|202.47|205.27|202.47|205.27|202.47|0
1649730180000|2022-04-12 02:23:00|205.17|202.37|205.17|202.37|205.17|202.37|205.17|202.37|0
1649730190000|2022-04-12 02:23:10|205.08|202.28|205.08|202.28|205.08|202.28|205.08|202.28|0
1649730210000|2022-04-12 02:23:30|205.17|202.37|205.17|202.37|205.17|202.37|205.17|202.37|0
1649730220000|2022-04-12 02:23:40|205.08|202.28|205.27|202.47|205.27|202.47|205.08|202.28|0
1649730230000|2022-04-12 02:23:50|205.17|202.37|205.17|202.37|205.27|202.47|205.17|202.37|0
1649730240000|2022-04-12 02:24:00|205.27|202.47|205.46|202.66|205.46|202.66|205.17|202.37|0
1649730260000|2022-04-12 02:24:20|205.56|202.76|205.46|202.66|205.56|202.76|205.46|202.66|0
1649730270000|2022-04-12 02:24:30|205.56|202.76|205.56|202.76|205.56|202.76|205.56|202.76|0
1649730280000|2022-04-12 02:24:40|205.75|202.95|205.75|202.95|205.75|202.95|205.75|202.95|0
1649730290000|2022-04-12 02:24:50|205.66|202.86|205.66|202.86|205.66|202.86|205.66|202.86|0
1649730300000|2022-04-12 02:25:00|205.71|202.91|205.66|202.86|205.75|202.95|205.66|202.86|0
1649730320000|2022-04-12 02:25:20|205.75|202.95|205.75|202.95|205.75|202.95|205.75|202.95|0
1649730330000|2022-04-12 02:25:30|205.66|202.86|205.56|202.76|205.66|202.86|205.56|202.76|0
1649730340000|2022-04-12 02:25:40|205.66|202.86|205.75|202.95|205.75|202.95|205.66|202.86|0
1649730350000|2022-04-12 02:25:50|205.85|203.05|205.85|203.05|205.85|203.05|205.85|203.05|0
1649730360000|2022-04-12 02:26:00|205.75|202.95|205.75|202.95|205.75|202.95|205.75|202.95|0
1649730370000|2022-04-12 02:26:10|205.8|203|205.8|203|205.8|203|205.75|202.95|0
1649730380000|2022-04-12 02:26:20|205.75|202.95|205.85|203.05|205.85|203.05|205.75|202.95|0
1649730390000|2022-04-12 02:26:30|205.75|202.95|205.75|202.95|205.75|202.95|205.75|202.95|0
1649730400000|2022-04-12 02:26:40|205.65|202.85|205.65|202.85|205.65|202.85|205.65|202.85|0
1649730410000|2022-04-12 02:26:50|205.56|202.76|205.56|202.76|205.61|202.81|205.56|202.76|0
1649730420000|2022-04-12 02:27:00|205.46|202.66|205.46|202.66|205.46|202.66|205.41|202.61|0
1649730430000|2022-04-12 02:27:10|205.36|202.56|205.46|202.66|205.46|202.66|205.36|202.56|0
1649730460000|2022-04-12 02:27:40|205.36|202.56|205.36|202.56|205.36|202.56|205.36|202.56|0
1649730470000|2022-04-12 02:27:50|205.46|202.66|205.46|202.66|205.46|202.66|205.46|202.66|0
1649730480000|2022-04-12 02:28:00|205.36|202.56|205.36|202.56|205.36|202.56|205.36|202.56|0
1649730520000|2022-04-12 02:28:40|205.46|202.66|205.46|202.66|205.46|202.66|205.46|202.66|0
1649730530000|2022-04-12 02:28:50|205.36|202.56|205.36|202.56|205.36|202.56|205.36|202.56|0
1649730540000|2022-04-12 02:29:00|205.41|202.61|205.36|202.56|205.41|202.61|205.36|202.56|0
1649730560000|2022-04-12 02:29:20|205.27|202.47|205.27|202.47|205.27|202.47|205.27|202.47|0
1649730570000|2022-04-12 02:29:30|205.36|202.56|205.27|202.47|205.36|202.56|205.27|202.47|0
1649730580000|2022-04-12 02:29:40|205.17|202.37|205.17|202.37|205.17|202.37|205.17|202.37|0
1649730590000|2022-04-12 02:29:50|205.22|202.42|205.27|202.47|205.27|202.47|205.22|202.42|0
1649730600000|2022-04-12 02:30:00|205.17|202.37|205.17|202.37|205.27|202.47|205.17|202.37|0
1649730610000|2022-04-12 02:30:10|205.07|202.27|205.07|202.27|205.07|202.27|205.07|202.27|0
1649730620000|2022-04-12 02:30:20|204.93|202.13|204.98|202.18|205.07|202.27|204.93|202.13|0
1649730630000|2022-04-12 02:30:30|204.93|202.13|204.98|202.18|204.98|202.18|204.93|202.13|0
1649730650000|2022-04-12 02:30:50|205.07|202.27|204.98|202.18|205.07|202.27|204.98|202.18|0
1649730660000|2022-04-12 02:31:00|204.93|202.13|204.98|202.18|204.98|202.18|204.88|202.08|0
1649730670000|2022-04-12 02:31:10|204.88|202.08|204.88|202.08|204.88|202.08|204.88|202.08|0
1649730690000|2022-04-12 02:31:30|204.93|202.13|204.88|202.08|204.98|202.18|204.88|202.08|0
1649730700000|2022-04-12 02:31:40|204.78|201.98|204.78|201.98|204.78|201.98|204.78|201.98|0
1649730710000|2022-04-12 02:31:50|204.88|202.08|204.88|202.08|204.88|202.08|204.78|201.98|0
1649730720000|2022-04-12 02:32:00|204.78|201.98|204.78|201.98|204.88|202.08|204.78|201.98|0
1649730730000|2022-04-12 02:32:10|204.69|201.89|204.78|201.98|204.78|201.98|204.69|201.89|0
1649730750000|2022-04-12 02:32:30|204.69|201.89|204.69|201.89|204.78|201.98|204.69|201.89|0
1649730760000|2022-04-12 02:32:40|204.78|201.98|204.59|201.79|204.78|201.98|204.59|201.79|0
1649730770000|2022-04-12 02:32:50|204.49|201.69|204.4|201.6|204.49|201.69|204.4|201.6|0
1649730780000|2022-04-12 02:33:00|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1649730790000|2022-04-12 02:33:10|204.4|201.6|204.4|201.6|204.49|201.69|204.4|201.6|0
1649730800000|2022-04-12 02:33:20|204.3|201.5|204.21|201.41|204.3|201.5|204.21|201.41|0
1649730810000|2022-04-12 02:33:30|204.3|201.5|204.11|201.31|204.3|201.5|204.11|201.31|0
1649730820000|2022-04-12 02:33:40|204.2|201.4|204.2|201.4|204.2|201.4|204.11|201.31|0
1649730830000|2022-04-12 02:33:50|204.3|201.5|204.4|201.6|204.4|201.6|204.3|201.5|0
1649730840000|2022-04-12 02:34:00|204.35|201.55|204.4|201.6|204.4|201.6|204.35|201.55|0
1649730850000|2022-04-12 02:34:10|204.3|201.5|204.4|201.6|204.4|201.6|204.3|201.5|0
1649730860000|2022-04-12 02:34:20|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1649730880000|2022-04-12 02:34:40|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1649730890000|2022-04-12 02:34:50|204.4|201.6|204.4|201.6|204.4|201.6|204.4|201.6|0
1649730910000|2022-04-12 02:35:10|204.45|201.65|204.4|201.6|204.49|201.69|204.4|201.6|0
1649730920000|2022-04-12 02:35:20|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1649730930000|2022-04-12 02:35:30|204.2|201.4|204.2|201.4|204.2|201.4|204.2|201.4|0
1649730940000|2022-04-12 02:35:40|204.11|201.31|204.4|201.6|204.49|201.69|204.11|201.31|0
1649730950000|2022-04-12 02:35:50|204.45|201.65|204.4|201.6|204.45|201.65|204.4|201.6|0
1649730960000|2022-04-12 02:36:00|204.2|201.4|204.2|201.4|204.2|201.4|204.2|201.4|0
1649730970000|2022-04-12 02:36:10|204.3|201.5|204.49|201.69|204.49|201.69|204.3|201.5|0
1649731020000|2022-04-12 02:37:00|204.4|201.6|204.49|201.69|204.49|201.69|204.4|201.6|0
1649731030000|2022-04-12 02:37:10|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1649731040000|2022-04-12 02:37:20|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1649731070000|2022-04-12 02:37:50|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1649731080000|2022-04-12 02:38:00|204.68|201.88|204.68|201.88|204.68|201.88|204.68|201.88|0
1649731090000|2022-04-12 02:38:10|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1649731100000|2022-04-12 02:38:20|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1649731120000|2022-04-12 02:38:40|204.59|201.79|204.68|201.88|204.68|201.88|204.59|201.79|0
1649731130000|2022-04-12 02:38:50|204.59|201.79|204.68|201.88|204.68|201.88|204.59|201.79|0
1649731140000|2022-04-12 02:39:00|204.78|201.98|204.78|201.98|204.78|201.98|204.78|201.98|0
1649731150000|2022-04-12 02:39:10|204.68|201.88|204.59|201.79|204.68|201.88|204.59|201.79|0
1649731160000|2022-04-12 02:39:20|204.68|201.88|204.64|201.84|204.68|201.88|204.64|201.84|0
1649731170000|2022-04-12 02:39:30|204.68|201.88|204.68|201.88|204.68|201.88|204.64|201.84|0
1649731180000|2022-04-12 02:39:40|204.64|201.84|204.59|201.79|204.64|201.84|204.59|201.79|0
1649731190000|2022-04-12 02:39:50|204.49|201.69|204.88|202.08|204.88|202.08|204.49|201.69|0
1649731200000|2022-04-12 02:40:00|204.78|201.98|204.87|202.07|204.87|202.07|204.78|201.98|0
1649731210000|2022-04-12 02:40:10|204.78|201.98|204.78|201.98|204.78|201.98|204.78|201.98|0
1649731230000|2022-04-12 02:40:30|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1649731250000|2022-04-12 02:40:50|204.68|201.88|204.68|201.88|204.68|201.88|204.68|201.88|0
1649731260000|2022-04-12 02:41:00|204.78|201.98|204.68|201.88|204.78|201.98|204.68|201.88|0
1649731270000|2022-04-12 02:41:10|204.78|201.98|204.68|201.88|204.78|201.98|204.68|201.88|0
1649731280000|2022-04-12 02:41:20|204.64|201.84|204.68|201.88|204.68|201.88|204.59|201.79|0
1649731290000|2022-04-12 02:41:30|204.59|201.79|204.68|201.88|204.68|201.88|204.59|201.79|0
1649731300000|2022-04-12 02:41:40|204.59|201.79|204.68|201.88|204.68|201.88|204.59|201.79|0
1649731310000|2022-04-12 02:41:50|204.73|201.93|204.68|201.88|204.73|201.93|204.68|201.88|0
1649731320000|2022-04-12 02:42:00|204.73|201.93|204.73|201.93|204.73|201.93|204.68|201.88|0
1649731330000|2022-04-12 02:42:10|204.68|201.88|204.78|201.98|204.78|201.98|204.68|201.88|0
1649731350000|2022-04-12 02:42:30|204.73|201.93|204.68|201.88|204.73|201.93|204.68|201.88|0
1649731380000|2022-04-12 02:43:00|204.58|201.78|204.63|201.83|204.63|201.83|204.58|201.78|0
1649731390000|2022-04-12 02:43:10|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649731430000|2022-04-12 02:43:50|204.68|201.88|204.68|201.88|204.68|201.88|204.58|201.78|0
1649731440000|2022-04-12 02:44:00|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649731460000|2022-04-12 02:44:20|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1649731480000|2022-04-12 02:44:40|204.58|201.78|204.54|201.74|204.58|201.78|204.54|201.74|0
1649731490000|2022-04-12 02:44:50|204.58|201.78|204.54|201.74|204.58|201.78|204.54|201.74|0
1649731500000|2022-04-12 02:45:00|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1649731510000|2022-04-12 02:45:10|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649731530000|2022-04-12 02:45:30|204.68|201.88|204.68|201.88|204.68|201.88|204.68|201.88|0
1649731550000|2022-04-12 02:45:50|204.58|201.78|204.68|201.88|204.68|201.88|204.58|201.78|0
1649731560000|2022-04-12 02:46:00|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649731580000|2022-04-12 02:46:20|204.68|201.88|204.58|201.78|204.68|201.88|204.58|201.78|0
1649731590000|2022-04-12 02:46:30|204.54|201.74|204.54|201.74|204.54|201.74|204.54|201.74|0
1649731600000|2022-04-12 02:46:40|204.58|201.78|204.49|201.69|204.58|201.78|204.49|201.69|0
1649731610000|2022-04-12 02:46:50|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649731650000|2022-04-12 02:47:30|204.68|201.88|204.68|201.88|204.68|201.88|204.68|201.88|0
1649731680000|2022-04-12 02:48:00|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649731700000|2022-04-12 02:48:20|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1649731710000|2022-04-12 02:48:30|204.58|201.78|204.48|201.68|204.58|201.78|204.48|201.68|0
1649731720000|2022-04-12 02:48:40|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649731730000|2022-04-12 02:48:50|204.63|201.83|204.58|201.78|204.63|201.83|204.58|201.78|0
1649731740000|2022-04-12 02:49:00|204.68|201.88|204.58|201.78|204.68|201.88|204.58|201.78|0
1649731760000|2022-04-12 02:49:20|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1649731810000|2022-04-12 02:50:10|204.53|201.73|204.48|201.68|204.58|201.78|204.48|201.68|0
1649731840000|2022-04-12 02:50:40|204.53|201.73|204.58|201.78|204.58|201.78|204.53|201.73|0
1649731870000|2022-04-12 02:51:10|204.68|201.88|204.77|201.97|204.77|201.97|204.68|201.88|0
1649731880000|2022-04-12 02:51:20|204.68|201.88|204.68|201.88|204.77|201.97|204.68|201.88|0
1649731890000|2022-04-12 02:51:30|204.77|201.97|204.73|201.93|204.77|201.97|204.73|201.93|0
1649731900000|2022-04-12 02:51:40|204.77|201.97|204.77|201.97|204.77|201.97|204.77|201.97|0
1649731910000|2022-04-12 02:51:50|204.68|201.88|204.77|201.97|204.77|201.97|204.68|201.88|0
1649731920000|2022-04-12 02:52:00|204.68|201.88|204.68|201.88|204.73|201.93|204.68|201.88|0
1649731930000|2022-04-12 02:52:10|204.58|201.78|204.48|201.68|204.58|201.78|204.48|201.68|0
1649731940000|2022-04-12 02:52:20|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649731980000|2022-04-12 02:53:00|204.67|201.87|204.67|201.87|204.77|201.97|204.67|201.87|0
1649731990000|2022-04-12 02:53:10|204.77|201.97|204.67|201.87|204.77|201.97|204.67|201.87|0
1649732020000|2022-04-12 02:53:40|204.58|201.78|204.48|201.68|204.58|201.78|204.48|201.68|0
1649732030000|2022-04-12 02:53:50|204.67|201.87|204.67|201.87|204.67|201.87|204.58|201.78|0
1649732040000|2022-04-12 02:54:00|204.58|201.78|204.48|201.68|204.58|201.78|204.48|201.68|0
1649732110000|2022-04-12 02:55:10|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649732120000|2022-04-12 02:55:20|204.67|201.87|204.67|201.87|204.67|201.87|204.67|201.87|0
1649732150000|2022-04-12 02:55:50|204.77|201.97|204.72|201.92|204.77|201.97|204.72|201.92|0
1649732160000|2022-04-12 02:56:00|204.67|201.87|204.67|201.87|204.67|201.87|204.67|201.87|0
1649732170000|2022-04-12 02:56:10|204.77|201.97|204.77|201.97|204.77|201.97|204.77|201.97|0
1649732180000|2022-04-12 02:56:20|204.67|201.87|204.67|201.87|204.67|201.87|204.67|201.87|0
1649732200000|2022-04-12 02:56:40|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649732210000|2022-04-12 02:56:50|204.67|201.87|204.87|202.07|204.87|202.07|204.67|201.87|0
1649732220000|2022-04-12 02:57:00|204.77|201.97|204.77|201.97|204.77|201.97|204.77|201.97|0
1649732230000|2022-04-12 02:57:10|204.67|201.87|204.67|201.87|204.67|201.87|204.67|201.87|0
1649732250000|2022-04-12 02:57:30|204.58|201.78|204.58|201.78|204.58|201.78|204.48|201.68|0
1649732270000|2022-04-12 02:57:50|204.48|201.68|204.58|201.78|204.58|201.78|204.48|201.68|0
1649732280000|2022-04-12 02:58:00|204.48|201.68|204.58|201.78|204.58|201.78|204.48|201.68|0
1649732310000|2022-04-12 02:58:30|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1649732330000|2022-04-12 02:58:50|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649732340000|2022-04-12 02:59:00|204.57|201.77|204.48|201.68|204.57|201.77|204.48|201.68|0
1649732360000|2022-04-12 02:59:20|204.53|201.73|204.48|201.68|204.57|201.77|204.48|201.68|0
1649732380000|2022-04-12 02:59:40|204.57|201.77|204.57|201.77|204.57|201.77|204.57|201.77|0
1649732400000|2022-04-12 03:00:00|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1649732410000|2022-04-12 03:00:10|204.57|201.77|204.48|201.68|204.57|201.77|204.48|201.68|0
1649732450000|2022-04-12 03:00:50|204.38|201.58|204.19|201.39|204.38|201.58|204.09|201.29|0
1649732460000|2022-04-12 03:01:00|204.29|201.49|204.24|201.44|204.29|201.49|204.24|201.44|0
1649732470000|2022-04-12 03:01:10|204.09|201.29|205.2|202.4|205.2|202.4|204.09|201.29|0
1649732480000|2022-04-12 03:01:20|205.29|202.49|205.15|202.35|205.29|202.49|205.15|202.35|0
1649732490000|2022-04-12 03:01:30|205.1|202.3|205.1|202.3|205.1|202.3|205|202.2|0
1649732500000|2022-04-12 03:01:40|205|202.2|205|202.2|205|202.2|205|202.2|0
1649732510000|2022-04-12 03:01:50|205.1|202.3|205.1|202.3|205.1|202.3|205.1|202.3|0
1649732520000|2022-04-12 03:02:00|205.15|202.35|205.29|202.49|205.29|202.49|205.15|202.35|0
1649732530000|2022-04-12 03:02:10|205.2|202.4|205.2|202.4|205.2|202.4|205.2|202.4|0
1649732540000|2022-04-12 03:02:20|205.29|202.49|205.29|202.49|205.29|202.49|205.29|202.49|0
1649732550000|2022-04-12 03:02:30|205.25|202.45|205.25|202.45|205.25|202.45|205.25|202.45|0
1649732560000|2022-04-12 03:02:40|205.29|202.49|205.29|202.49|205.29|202.49|205.29|202.49|0
1649732580000|2022-04-12 03:03:00|205.39|202.59|205.39|202.59|205.48|202.68|205.39|202.59|0
1649732590000|2022-04-12 03:03:10|205.44|202.64|205.39|202.59|205.44|202.64|205.39|202.59|0
1649732600000|2022-04-12 03:03:20|205.48|202.68|205.48|202.68|205.48|202.68|205.48|202.68|0
1649732610000|2022-04-12 03:03:30|205.58|202.78|205.58|202.78|205.58|202.78|205.58|202.78|0
1649732620000|2022-04-12 03:03:40|205.48|202.68|205.48|202.68|205.48|202.68|205.48|202.68|0
1649732630000|2022-04-12 03:03:50|205.58|202.78|205.58|202.78|205.58|202.78|205.58|202.78|0
1649732640000|2022-04-12 03:04:00|205.68|202.88|205.68|202.88|205.68|202.88|205.58|202.78|0
1649732650000|2022-04-12 03:04:10|205.58|202.78|205.48|202.68|205.58|202.78|205.48|202.68|0
1649732700000|2022-04-12 03:05:00|205.58|202.78|205.48|202.68|205.58|202.78|205.48|202.68|0
1649732760000|2022-04-12 03:06:00|205.53|202.73|205.58|202.78|205.58|202.78|205.53|202.73|0
1649732780000|2022-04-12 03:06:20|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649732790000|2022-04-12 03:06:30|205.58|202.78|205.58|202.78|205.58|202.78|205.58|202.78|0
1649732800000|2022-04-12 03:06:40|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649732810000|2022-04-12 03:06:50|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649732820000|2022-04-12 03:07:00|205.67|202.87|205.58|202.78|205.67|202.87|205.58|202.78|0
1649732840000|2022-04-12 03:07:20|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649732860000|2022-04-12 03:07:40|205.58|202.78|205.58|202.78|205.58|202.78|205.58|202.78|0
1649732870000|2022-04-12 03:07:50|205.63|202.83|205.63|202.83|205.63|202.83|205.63|202.83|0
1649732880000|2022-04-12 03:08:00|205.58|202.78|205.58|202.78|205.58|202.78|205.58|202.78|0
1649732890000|2022-04-12 03:08:10|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649732900000|2022-04-12 03:08:20|205.63|202.83|205.67|202.87|205.67|202.87|205.63|202.83|0
1649732910000|2022-04-12 03:08:30|205.58|202.78|205.58|202.78|205.58|202.78|205.58|202.78|0
1649732920000|2022-04-12 03:08:40|205.67|202.87|205.58|202.78|205.67|202.87|205.58|202.78|0
1649732930000|2022-04-12 03:08:50|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649732940000|2022-04-12 03:09:00|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649732950000|2022-04-12 03:09:10|205.87|203.07|205.77|202.97|205.87|203.07|205.77|202.97|0
1649732960000|2022-04-12 03:09:20|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649732970000|2022-04-12 03:09:30|205.72|202.92|205.77|202.97|205.77|202.97|205.72|202.92|0
1649732990000|2022-04-12 03:09:50|205.67|202.87|205.63|202.83|205.67|202.87|205.63|202.83|0
1649733000000|2022-04-12 03:10:00|205.58|202.78|205.67|202.87|205.67|202.87|205.58|202.78|0
1649733010000|2022-04-12 03:10:10|205.58|202.78|205.67|202.87|205.67|202.87|205.58|202.78|0
1649733020000|2022-04-12 03:10:20|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649733080000|2022-04-12 03:11:20|205.86|203.06|205.86|203.06|205.86|203.06|205.86|203.06|0
1649733090000|2022-04-12 03:11:30|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649733100000|2022-04-12 03:11:40|205.67|202.87|205.77|202.97|205.77|202.97|205.67|202.87|0
1649733130000|2022-04-12 03:12:10|205.86|203.06|205.96|203.16|205.96|203.16|205.86|203.06|0
1649733150000|2022-04-12 03:12:30|206.06|203.26|205.96|203.16|206.06|203.26|205.96|203.16|0
1649733170000|2022-04-12 03:12:50|205.86|203.06|205.86|203.06|205.86|203.06|205.86|203.06|0
1649733180000|2022-04-12 03:13:00|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649733230000|2022-04-12 03:13:50|205.67|202.87|205.67|202.87|205.67|202.87|205.67|202.87|0
1649733280000|2022-04-12 03:14:40|205.57|202.77|205.67|202.87|205.67|202.87|205.57|202.77|0
1649733290000|2022-04-12 03:14:50|205.57|202.77|205.62|202.82|205.67|202.87|205.57|202.77|0
1649733300000|2022-04-12 03:15:00|205.57|202.77|205.57|202.77|205.67|202.87|205.57|202.77|0
1649733310000|2022-04-12 03:15:10|205.48|202.68|205.57|202.77|205.57|202.77|205.48|202.68|0
1649733320000|2022-04-12 03:15:20|205.48|202.68|205.48|202.68|205.48|202.68|205.48|202.68|0
1649733330000|2022-04-12 03:15:30|205.57|202.77|205.57|202.77|205.57|202.77|205.48|202.68|0
1649733340000|2022-04-12 03:15:40|205.53|202.73|205.67|202.87|205.67|202.87|205.53|202.73|0
1649733370000|2022-04-12 03:16:10|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1649733380000|2022-04-12 03:16:20|205.86|203.06|205.96|203.16|205.96|203.16|205.86|203.06|0
1649733390000|2022-04-12 03:16:30|206.01|203.21|206.05|203.25|206.05|203.25|206.01|203.21|0
1649733400000|2022-04-12 03:16:40|205.96|203.16|205.96|203.16|205.96|203.16|205.96|203.16|0
1649733410000|2022-04-12 03:16:50|205.91|203.11|205.91|203.11|205.91|203.11|205.91|203.11|0
1649733420000|2022-04-12 03:17:00|205.96|203.16|206.05|203.25|206.05|203.25|205.96|203.16|0
1649733430000|2022-04-12 03:17:10|206.01|203.21|205.96|203.16|206.01|203.21|205.96|203.16|0
1649733450000|2022-04-12 03:17:30|206.01|203.21|205.96|203.16|206.01|203.21|205.96|203.16|0
1649733480000|2022-04-12 03:18:00|206.01|203.21|206.01|203.21|206.01|203.21|206.01|203.21|0
1649733490000|2022-04-12 03:18:10|205.96|203.16|206.05|203.25|206.15|203.35|205.96|203.16|0
1649733500000|2022-04-12 03:18:20|206.01|203.21|206.05|203.25|206.05|203.25|206.01|203.21|0
1649733510000|2022-04-12 03:18:30|206.15|203.35|206.25|203.45|206.25|203.45|206.05|203.25|0
1649733520000|2022-04-12 03:18:40|206.15|203.35|206.25|203.45|206.25|203.45|206.15|203.35|0
1649733530000|2022-04-12 03:18:50|206.3|203.5|206.3|203.5|206.3|203.5|206.3|203.5|0
1649733540000|2022-04-12 03:19:00|206.25|203.45|207.12|204.32|207.12|204.32|206.15|203.35|0
1649733550000|2022-04-12 03:19:10|206.92|204.12|207.12|204.32|207.12|204.32|206.92|204.12|0
1649733560000|2022-04-12 03:19:20|206.92|204.12|206.92|204.12|206.92|204.12|206.92|204.12|0
1649733570000|2022-04-12 03:19:30|206.82|204.02|206.82|204.02|206.82|204.02|206.82|204.02|0
1649733580000|2022-04-12 03:19:40|206.73|203.93|206.82|204.02|206.82|204.02|206.73|203.93|0
1649733590000|2022-04-12 03:19:50|207.02|204.22|206.92|204.12|207.02|204.22|206.92|204.12|0
1649733600000|2022-04-12 03:20:00|207.02|204.22|207.11|204.31|207.11|204.31|207.02|204.22|0
1649733620000|2022-04-12 03:20:20|207.02|204.22|207.11|204.31|207.11|204.31|207.02|204.22|0
1649733630000|2022-04-12 03:20:30|207.02|204.22|207.02|204.22|207.02|204.22|207.02|204.22|0
1649733640000|2022-04-12 03:20:40|207.11|204.31|207.11|204.31|207.11|204.31|207.11|204.31|0
1649733650000|2022-04-12 03:20:50|207.21|204.41|207.02|204.22|207.21|204.41|207.02|204.22|0
1649733660000|2022-04-12 03:21:00|207.11|204.31|207.11|204.31|207.11|204.31|207.11|204.31|0
1649733670000|2022-04-12 03:21:10|207.21|204.41|207.21|204.41|207.21|204.41|207.21|204.41|0
1649733680000|2022-04-12 03:21:20|207.11|204.31|207.11|204.31|207.11|204.31|207.11|204.31|0
1649733710000|2022-04-12 03:21:50|207.21|204.41|207.11|204.31|207.21|204.41|207.11|204.31|0
1649733730000|2022-04-12 03:22:10|207.07|204.27|207.11|204.31|207.11|204.31|207.07|204.27|0
1649733740000|2022-04-12 03:22:20|207.02|204.22|207.02|204.22|207.02|204.22|207.02|204.22|0
1649733750000|2022-04-12 03:22:30|206.92|204.12|206.92|204.12|206.97|204.17|206.92|204.12|0
1649733760000|2022-04-12 03:22:40|206.82|204.02|206.82|204.02|206.82|204.02|206.82|204.02|0
1649733790000|2022-04-12 03:23:10|206.92|204.12|206.92|204.12|206.92|204.12|206.92|204.12|0
1649733800000|2022-04-12 03:23:20|206.82|204.02|206.82|204.02|206.82|204.02|206.82|204.02|0
1649733830000|2022-04-12 03:23:50|206.78|203.98|206.73|203.93|206.82|204.02|206.73|203.93|0
1649733840000|2022-04-12 03:24:00|206.78|203.98|206.82|204.02|206.82|204.02|206.78|203.98|0
1649733870000|2022-04-12 03:24:30|206.92|204.12|206.92|204.12|206.92|204.12|206.92|204.12|0
1649733890000|2022-04-12 03:24:50|207.02|204.22|206.92|204.12|207.11|204.31|206.92|204.12|0
1649733900000|2022-04-12 03:25:00|206.82|204.02|206.82|204.02|206.82|204.02|206.82|204.02|0
1649733910000|2022-04-12 03:25:10|206.72|203.92|206.72|203.92|206.72|203.92|206.63|203.83|0
1649733920000|2022-04-12 03:25:20|206.78|203.98|206.87|204.07|206.87|204.07|206.78|203.98|0
1649733930000|2022-04-12 03:25:30|206.82|204.02|206.82|204.02|206.82|204.02|206.82|204.02|0
1649733940000|2022-04-12 03:25:40|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649733950000|2022-04-12 03:25:50|206.82|204.02|206.77|203.97|206.82|204.02|206.72|203.92|0
1649733960000|2022-04-12 03:26:00|206.72|203.92|206.82|204.02|206.82|204.02|206.72|203.92|0
1649733970000|2022-04-12 03:26:10|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649733980000|2022-04-12 03:26:20|206.77|203.97|206.72|203.92|206.82|204.02|206.72|203.92|0
1649734000000|2022-04-12 03:26:40|206.68|203.88|206.63|203.83|206.68|203.88|206.63|203.83|0
1649734020000|2022-04-12 03:27:00|206.58|203.78|206.58|203.78|206.58|203.78|206.58|203.78|0
1649734030000|2022-04-12 03:27:10|206.53|203.73|206.53|203.73|206.53|203.73|206.53|203.73|0
1649734040000|2022-04-12 03:27:20|206.63|203.83|206.63|203.83|206.63|203.83|206.63|203.83|0
1649734050000|2022-04-12 03:27:30|206.72|203.92|206.72|203.92|206.72|203.92|206.68|203.88|0
1649734060000|2022-04-12 03:27:40|206.77|203.97|206.77|203.97|206.77|203.97|206.77|203.97|0
1649734070000|2022-04-12 03:27:50|206.72|203.92|206.82|204.02|206.82|204.02|206.72|203.92|0
1649734080000|2022-04-12 03:28:00|206.77|203.97|206.72|203.92|206.82|204.02|206.72|203.92|0
1649734110000|2022-04-12 03:28:30|206.68|203.88|206.63|203.83|206.68|203.88|206.63|203.83|0
1649734120000|2022-04-12 03:28:40|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649734130000|2022-04-12 03:28:50|206.63|203.83|206.72|203.92|206.72|203.92|206.63|203.83|0
1649734140000|2022-04-12 03:29:00|206.63|203.83|206.72|203.92|206.72|203.92|206.63|203.83|0
1649734150000|2022-04-12 03:29:10|206.63|203.83|206.63|203.83|206.63|203.83|206.63|203.83|0
1649734160000|2022-04-12 03:29:20|206.68|203.88|206.63|203.83|206.68|203.88|206.63|203.83|0
1649734170000|2022-04-12 03:29:30|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649734180000|2022-04-12 03:29:40|206.82|204.02|206.82|204.02|206.82|204.02|206.82|204.02|0
1649734200000|2022-04-12 03:30:00|206.92|204.12|206.92|204.12|206.92|204.12|206.92|204.12|0
1649734210000|2022-04-12 03:30:10|206.82|204.02|206.82|204.02|206.82|204.02|206.82|204.02|0
1649734220000|2022-04-12 03:30:20|206.77|203.97|206.77|203.97|206.77|203.97|206.77|203.97|0
1649734230000|2022-04-12 03:30:30|206.72|203.92|206.62|203.82|206.72|203.92|206.62|203.82|0
1649734240000|2022-04-12 03:30:40|206.43|203.63|206.53|203.73|206.53|203.73|206.43|203.63|0
1649734250000|2022-04-12 03:30:50|206.43|203.63|206.33|203.53|206.43|203.63|206.33|203.53|0
1649734270000|2022-04-12 03:31:10|206.43|203.63|206.43|203.63|206.43|203.63|206.43|203.63|0
1649734310000|2022-04-12 03:31:50|206.33|203.53|206.33|203.53|206.33|203.53|206.33|203.53|0
1649734320000|2022-04-12 03:32:00|206.24|203.44|206.24|203.44|206.24|203.44|206.24|203.44|0
1649734330000|2022-04-12 03:32:10|206.14|203.34|206.14|203.34|206.14|203.34|206.04|203.24|0
1649734350000|2022-04-12 03:32:30|206.24|203.44|206.24|203.44|206.29|203.49|206.14|203.34|0
1649734370000|2022-04-12 03:32:50|206.33|203.53|206.33|203.53|206.33|203.53|206.33|203.53|0
1649734380000|2022-04-12 03:33:00|206.24|203.44|206.24|203.44|206.24|203.44|206.24|203.44|0
1649734400000|2022-04-12 03:33:20|206.04|203.24|206.14|203.34|206.14|203.34|206.04|203.24|0
1649734410000|2022-04-12 03:33:30|206.09|203.29|206.04|203.24|206.09|203.29|206.04|203.24|0
1649734420000|2022-04-12 03:33:40|206.14|203.34|206.14|203.34|206.14|203.34|206.14|203.34|0
1649734430000|2022-04-12 03:33:50|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649734440000|2022-04-12 03:34:00|206.67|203.87|206.62|203.82|206.67|203.87|206.62|203.82|0
1649734450000|2022-04-12 03:34:10|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649734460000|2022-04-12 03:34:20|206.62|203.82|206.62|203.82|206.62|203.82|206.62|203.82|0
1649734480000|2022-04-12 03:34:40|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649734490000|2022-04-12 03:34:50|206.82|204.02|206.82|204.02|206.82|204.02|206.82|204.02|0
1649734500000|2022-04-12 03:35:00|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649734510000|2022-04-12 03:35:10|206.82|204.02|206.91|204.11|206.91|204.11|206.82|204.02|0
1649734520000|2022-04-12 03:35:20|207.01|204.21|207.01|204.21|207.01|204.21|207.01|204.21|0
1649734530000|2022-04-12 03:35:30|207.11|204.31|206.91|204.11|207.11|204.31|206.91|204.11|0
1649734540000|2022-04-12 03:35:40|206.87|204.07|206.43|203.63|206.91|204.11|206.43|203.63|0
1649734560000|2022-04-12 03:36:00|206.53|203.73|206.43|203.63|206.53|203.73|206.43|203.63|0
1649734580000|2022-04-12 03:36:20|206.52|203.72|206.52|203.72|206.52|203.72|206.52|203.72|0
1649734600000|2022-04-12 03:36:40|206.62|203.82|206.72|203.92|206.72|203.92|206.62|203.82|0
1649734630000|2022-04-12 03:37:10|206.81|204.01|206.77|203.97|206.81|204.01|206.77|203.97|0
1649734640000|2022-04-12 03:37:20|206.81|204.01|206.81|204.01|206.81|204.01|206.81|204.01|0
1649734660000|2022-04-12 03:37:40|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649734670000|2022-04-12 03:37:50|206.62|203.82|206.62|203.82|206.62|203.82|206.62|203.82|0
1649734690000|2022-04-12 03:38:10|206.52|203.72|206.62|203.82|206.62|203.82|206.52|203.72|0
1649734700000|2022-04-12 03:38:20|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649734730000|2022-04-12 03:38:50|206.62|203.82|206.62|203.82|206.62|203.82|206.62|203.82|0
1649734740000|2022-04-12 03:39:00|206.52|203.72|206.52|203.72|206.52|203.72|206.52|203.72|0
1649734750000|2022-04-12 03:39:10|206.43|203.63|206.52|203.72|206.52|203.72|206.43|203.63|0
1649734760000|2022-04-12 03:39:20|206.43|203.63|206.52|203.72|206.52|203.72|206.43|203.63|0
1649734770000|2022-04-12 03:39:30|206.43|203.63|206.43|203.63|206.43|203.63|206.43|203.63|0
1649734780000|2022-04-12 03:39:40|206.38|203.58|206.43|203.63|206.43|203.63|206.38|203.58|0
1649734790000|2022-04-12 03:39:50|206.52|203.72|206.52|203.72|206.52|203.72|206.52|203.72|0
1649734820000|2022-04-12 03:40:20|206.62|203.82|206.57|203.77|206.62|203.82|206.57|203.77|0
1649734830000|2022-04-12 03:40:30|206.62|203.82|206.62|203.82|206.62|203.82|206.62|203.82|0
1649734840000|2022-04-12 03:40:40|206.57|203.77|206.57|203.77|206.57|203.77|206.57|203.77|0
1649734850000|2022-04-12 03:40:50|206.52|203.72|206.62|203.82|206.62|203.82|206.52|203.72|0
1649734860000|2022-04-12 03:41:00|206.91|204.11|206.91|204.11|206.91|204.11|206.91|204.11|0
1649734870000|2022-04-12 03:41:10|206.81|204.01|206.81|204.01|206.81|204.01|206.72|203.92|0
1649734880000|2022-04-12 03:41:20|206.72|203.92|206.72|203.92|206.72|203.92|206.72|203.92|0
1649734910000|2022-04-12 03:41:50|206.62|203.82|206.62|203.82|206.62|203.82|206.52|203.72|0
1649734920000|2022-04-12 03:42:00|206.52|203.72|206.62|203.82|206.62|203.82|206.52|203.72|0
1649734930000|2022-04-12 03:42:10|206.57|203.77|206.52|203.72|206.57|203.77|206.52|203.72|0
1649734950000|2022-04-12 03:42:30|206.57|203.77|206.52|203.72|206.57|203.77|206.52|203.72|0
1649734960000|2022-04-12 03:42:40|206.62|203.82|206.62|203.82|206.62|203.82|206.62|203.82|0
1649734980000|2022-04-12 03:43:00|206.52|203.72|206.62|203.82|206.62|203.82|206.52|203.72|0
1649734990000|2022-04-12 03:43:10|206.52|203.72|206.62|203.82|206.62|203.82|206.52|203.72|0
1649735040000|2022-04-12 03:44:00|206.71|203.91|206.71|203.91|206.71|203.91|206.71|203.91|0
1649735050000|2022-04-12 03:44:10|206.76|203.96|206.71|203.91|206.76|203.96|206.71|203.91|0
1649735060000|2022-04-12 03:44:20|206.81|204.01|206.81|204.01|206.81|204.01|206.76|203.96|0
1649735070000|2022-04-12 03:44:30|206.76|203.96|206.81|204.01|206.81|204.01|206.76|203.96|0
1649735100000|2022-04-12 03:45:00|206.71|203.91|206.71|203.91|206.71|203.91|206.71|203.91|0
1649735130000|2022-04-12 03:45:30|206.62|203.82|206.62|203.82|206.62|203.82|206.62|203.82|0
1649735170000|2022-04-12 03:46:10|206.57|203.77|206.62|203.82|206.62|203.82|206.57|203.77|0
1649735180000|2022-04-12 03:46:20|206.57|203.77|206.62|203.82|206.62|203.82|206.52|203.72|0
1649735190000|2022-04-12 03:46:30|206.52|203.72|206.52|203.72|206.62|203.82|206.52|203.72|0
1649735220000|2022-04-12 03:47:00|206.62|203.82|206.71|203.91|206.71|203.91|206.62|203.82|0
1649735280000|2022-04-12 03:48:00|206.81|204.01|206.81|204.01|206.81|204.01|206.81|204.01|0
1649735290000|2022-04-12 03:48:10|206.71|203.91|206.71|203.91|206.71|203.91|206.71|203.91|0
1649735300000|2022-04-12 03:48:20|206.81|204.01|206.81|204.01|206.81|204.01|206.81|204.01|0
1649735310000|2022-04-12 03:48:30|206.9|204.1|206.9|204.1|206.9|204.1|206.9|204.1|0
1649735320000|2022-04-12 03:48:40|206.81|204.01|206.81|204.01|206.81|204.01|206.81|204.01|0
1649735330000|2022-04-12 03:48:50|206.76|203.96|206.81|204.01|206.81|204.01|206.76|203.96|0
1649735400000|2022-04-12 03:50:00|206.71|203.91|206.81|204.01|206.81|204.01|206.71|203.91|0
1649735420000|2022-04-12 03:50:20|206.86|204.06|207|204.2|207|204.2|206.86|204.06|0
1649735470000|2022-04-12 03:51:10|207.1|204.3|207.1|204.3|207.1|204.3|207.1|204.3|0
1649735490000|2022-04-12 03:51:30|207|204.2|207|204.2|207|204.2|207|204.2|0
1649735500000|2022-04-12 03:51:40|206.9|204.1|206.95|204.15|206.95|204.15|206.9|204.1|0
1649735510000|2022-04-12 03:51:50|207|204.2|207|204.2|207|204.2|207|204.2|0
1649735520000|2022-04-12 03:52:00|206.9|204.1|206.81|204.01|206.9|204.1|206.81|204.01|0
1649735560000|2022-04-12 03:52:40|206.71|203.91|206.71|203.91|206.71|203.91|206.71|203.91|0
1649735570000|2022-04-12 03:52:50|206.81|204.01|206.81|204.01|206.81|204.01|206.81|204.01|0
1649735610000|2022-04-12 03:53:30|206.71|203.91|206.61|203.81|206.71|203.91|206.61|203.81|0
1649735620000|2022-04-12 03:53:40|206.51|203.71|206.61|203.81|206.61|203.81|206.51|203.71|0
1649735630000|2022-04-12 03:53:50|206.51|203.71|206.61|203.81|206.61|203.81|206.51|203.71|0
1649735650000|2022-04-12 03:54:10|206.51|203.71|206.61|203.81|206.61|203.81|206.51|203.71|0
1649735660000|2022-04-12 03:54:20|206.51|203.71|206.51|203.71|206.51|203.71|206.51|203.71|0
1649735680000|2022-04-12 03:54:40|206.61|203.81|206.71|203.91|206.71|203.91|206.61|203.81|0
1649735690000|2022-04-12 03:54:50|206.76|203.96|206.8|204|206.8|204|206.76|203.96|0
1649735700000|2022-04-12 03:55:00|206.71|203.91|206.71|203.91|206.8|204|206.71|203.91|0
1649735710000|2022-04-12 03:55:10|206.8|204|206.71|203.91|206.8|204|206.71|203.91|0
1649735720000|2022-04-12 03:55:20|206.76|203.96|206.8|204|206.8|204|206.76|203.96|0
1649735770000|2022-04-12 03:56:10|206.71|203.91|206.71|203.91|206.71|203.91|206.71|203.91|0
1649735790000|2022-04-12 03:56:30|206.8|204|206.8|204|206.8|204|206.8|204|0
1649735800000|2022-04-12 03:56:40|206.9|204.1|206.8|204|206.9|204.1|206.8|204|0
1649735810000|2022-04-12 03:56:50|206.85|204.05|206.9|204.1|206.9|204.1|206.85|204.05|0
1649735850000|2022-04-12 03:57:30|207.05|204.25|207|204.2|207.05|204.25|207|204.2|0
1649735860000|2022-04-12 03:57:40|207.09|204.29|207|204.2|207.09|204.29|207|204.2|0
1649735870000|2022-04-12 03:57:50|207.09|204.29|207.09|204.29|207.09|204.29|207.09|204.29|0
1649735890000|2022-04-12 03:58:10|207.19|204.39|207.29|204.49|207.29|204.49|207.19|204.39|0
1649735900000|2022-04-12 03:58:20|207.19|204.39|207.19|204.39|207.19|204.39|207.19|204.39|0
1649735910000|2022-04-12 03:58:30|207.09|204.29|207.09|204.29|207.09|204.29|207.09|204.29|0
1649735920000|2022-04-12 03:58:40|207.19|204.39|207.19|204.39|207.19|204.39|207.19|204.39|0
1649735930000|2022-04-12 03:58:50|207.09|204.29|207.19|204.39|207.19|204.39|207.09|204.29|0
1649735950000|2022-04-12 03:59:10|207|204.2|207.09|204.29|207.09|204.29|207|204.2|0
1649735960000|2022-04-12 03:59:20|207.19|204.39|207.19|204.39|207.19|204.39|207.19|204.39|0
1649735980000|2022-04-12 03:59:40|207.09|204.29|207.09|204.29|207.09|204.29|207.09|204.29|0
1649735990000|2022-04-12 03:59:50|206.99|204.19|206.99|204.19|206.99|204.19|206.99|204.19|0
1649736030000|2022-04-12 04:00:30|206.95|204.15|206.99|204.19|206.99|204.19|206.9|204.1|0
1649736040000|2022-04-12 04:00:40|207.09|204.29|206.9|204.1|207.09|204.29|206.9|204.1|0
1649736050000|2022-04-12 04:00:50|206.99|204.19|206.99|204.19|206.99|204.19|206.99|204.19|0
1649736060000|2022-04-12 04:01:00|206.9|204.1|206.95|204.15|206.99|204.19|206.9|204.1|0
1649736070000|2022-04-12 04:01:10|206.99|204.19|206.9|204.1|206.99|204.19|206.9|204.1|0
1649736080000|2022-04-12 04:01:20|206.7|203.9|206.8|204|206.8|204|206.7|203.9|0
1649736090000|2022-04-12 04:01:30|206.9|204.1|206.8|204|206.9|204.1|206.8|204|0
1649736100000|2022-04-12 04:01:40|206.7|203.9|206.7|203.9|206.7|203.9|206.7|203.9|0
1649736120000|2022-04-12 04:02:00|206.61|203.81|206.61|203.81|206.61|203.81|206.61|203.81|0
1649736130000|2022-04-12 04:02:10|206.51|203.71|206.61|203.81|206.61|203.81|206.51|203.71|0
1649736140000|2022-04-12 04:02:20|206.51|203.71|206.51|203.71|206.51|203.71|206.51|203.71|0
1649736150000|2022-04-12 04:02:30|206.61|203.81|206.61|203.81|206.61|203.81|206.61|203.81|0
1649736170000|2022-04-12 04:02:50|206.66|203.86|206.66|203.86|206.66|203.86|206.66|203.86|0
1649736180000|2022-04-12 04:03:00|206.61|203.81|206.61|203.81|206.61|203.81|206.61|203.81|0
1649736200000|2022-04-12 04:03:20|206.56|203.76|206.56|203.76|206.56|203.76|206.56|203.76|0
1649736210000|2022-04-12 04:03:30|206.51|203.71|206.51|203.71|206.51|203.71|206.51|203.71|0
1649736230000|2022-04-12 04:03:50|206.61|203.81|206.61|203.81|206.61|203.81|206.61|203.81|0
1649736280000|2022-04-12 04:04:40|206.7|203.9|206.99|204.19|206.99|204.19|206.7|203.9|0
1649736290000|2022-04-12 04:04:50|206.9|204.1|206.9|204.1|206.9|204.1|206.9|204.1|0
1649736310000|2022-04-12 04:05:10|206.89|204.09|206.8|204|206.89|204.09|206.8|204|0
1649736330000|2022-04-12 04:05:30|206.85|204.05|206.89|204.09|206.89|204.09|206.85|204.05|0
1649736340000|2022-04-12 04:05:40|206.8|204|206.8|204|206.85|204.05|206.8|204|0
1649736360000|2022-04-12 04:06:00|206.7|203.9|206.8|204|206.8|204|206.7|203.9|0
1649736370000|2022-04-12 04:06:10|206.7|203.9|206.7|203.9|206.7|203.9|206.7|203.9|0
1649736380000|2022-04-12 04:06:20|206.65|203.85|206.6|203.8|206.65|203.85|206.6|203.8|0
1649736400000|2022-04-12 04:06:40|206.65|203.85|206.65|203.85|206.65|203.85|206.65|203.85|0
1649736410000|2022-04-12 04:06:50|206.6|203.8|206.6|203.8|206.6|203.8|206.6|203.8|0
1649736450000|2022-04-12 04:07:30|206.51|203.71|206.51|203.71|206.51|203.71|206.51|203.71|0
1649736460000|2022-04-12 04:07:40|206.6|203.8|206.65|203.85|206.65|203.85|206.6|203.8|0
1649736470000|2022-04-12 04:07:50|206.75|203.95|206.7|203.9|206.75|203.95|206.7|203.9|0
1649736480000|2022-04-12 04:08:00|206.8|204|206.8|204|206.8|204|206.8|204|0
1649736500000|2022-04-12 04:08:20|206.75|203.95|206.8|204|206.8|204|206.75|203.95|0
1649736510000|2022-04-12 04:08:30|206.89|204.09|206.89|204.09|206.89|204.09|206.89|204.09|0
1649736520000|2022-04-12 04:08:40|206.99|204.19|207.09|204.29|207.09|204.29|206.99|204.19|0
1649736570000|2022-04-12 04:09:30|207.28|204.48|207.18|204.38|207.28|204.48|207.18|204.38|0
1649736590000|2022-04-12 04:09:50|207.23|204.43|207.23|204.43|207.23|204.43|207.23|204.43|0
1649736600000|2022-04-12 04:10:00|207.18|204.38|207.09|204.29|207.18|204.38|207.09|204.29|0
1649736610000|2022-04-12 04:10:10|207.04|204.24|206.89|204.09|207.04|204.24|206.89|204.09|0
1649736620000|2022-04-12 04:10:20|206.99|204.19|206.99|204.19|206.99|204.19|206.99|204.19|0
1649736630000|2022-04-12 04:10:30|207.09|204.29|207.09|204.29|207.09|204.29|207.09|204.29|0
1649736640000|2022-04-12 04:10:40|207.18|204.38|207.09|204.29|207.18|204.38|207.09|204.29|0
1649736650000|2022-04-12 04:10:50|207.18|204.38|207.18|204.38|207.18|204.38|207.18|204.38|0
1649736670000|2022-04-12 04:11:10|207.09|204.29|207.09|204.29|207.09|204.29|207.09|204.29|0
1649736680000|2022-04-12 04:11:20|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649736690000|2022-04-12 04:11:30|207.04|204.24|207.04|204.24|207.04|204.24|207.04|204.24|0
1649736700000|2022-04-12 04:11:40|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649736730000|2022-04-12 04:12:10|206.99|204.19|206.99|204.19|206.99|204.19|206.99|204.19|0
1649736760000|2022-04-12 04:12:40|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649736820000|2022-04-12 04:13:40|206.99|204.19|206.99|204.19|206.99|204.19|206.99|204.19|0
1649736870000|2022-04-12 04:14:30|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649736900000|2022-04-12 04:15:00|207.13|204.33|207.08|204.28|207.13|204.33|207.08|204.28|0
1649736910000|2022-04-12 04:15:10|207.04|204.24|207.04|204.24|207.04|204.24|207.04|204.24|0
1649736920000|2022-04-12 04:15:20|206.99|204.19|206.99|204.19|206.99|204.19|206.99|204.19|0
1649736950000|2022-04-12 04:15:50|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649736960000|2022-04-12 04:16:00|206.99|204.19|206.99|204.19|206.99|204.19|206.99|204.19|0
1649737000000|2022-04-12 04:16:40|206.89|204.09|206.89|204.09|206.89|204.09|206.89|204.09|0
1649737020000|2022-04-12 04:17:00|206.98|204.18|206.98|204.18|206.98|204.18|206.98|204.18|0
1649737040000|2022-04-12 04:17:20|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649737050000|2022-04-12 04:17:30|206.98|204.18|206.98|204.18|206.98|204.18|206.98|204.18|0
1649737080000|2022-04-12 04:18:00|206.89|204.09|206.89|204.09|206.89|204.09|206.89|204.09|0
1649737100000|2022-04-12 04:18:20|206.98|204.18|206.98|204.18|206.98|204.18|206.89|204.09|0
1649737110000|2022-04-12 04:18:30|206.94|204.14|206.98|204.18|206.98|204.18|206.94|204.14|0
1649737130000|2022-04-12 04:18:50|206.94|204.14|206.94|204.14|206.94|204.14|206.94|204.14|0
1649737140000|2022-04-12 04:19:00|206.89|204.09|206.98|204.18|206.98|204.18|206.89|204.09|0
1649737190000|2022-04-12 04:19:50|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649737220000|2022-04-12 04:20:20|206.98|204.18|206.98|204.18|206.98|204.18|206.98|204.18|0
1649737260000|2022-04-12 04:21:00|207.03|204.23|207.08|204.28|207.08|204.28|207.03|204.23|0
1649737270000|2022-04-12 04:21:10|206.98|204.18|206.89|204.09|206.98|204.18|206.89|204.09|0
1649737290000|2022-04-12 04:21:30|206.98|204.18|206.89|204.09|206.98|204.18|206.89|204.09|0
1649737300000|2022-04-12 04:21:40|206.94|204.14|206.94|204.14|206.94|204.14|206.94|204.14|0
1649737310000|2022-04-12 04:21:50|206.89|204.09|206.89|204.09|206.89|204.09|206.89|204.09|0
1649737340000|2022-04-12 04:22:20|206.98|204.18|206.98|204.18|206.98|204.18|206.98|204.18|0
1649737500000|2022-04-12 04:25:00|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649737510000|2022-04-12 04:25:10|207.03|204.23|207.08|204.28|207.08|204.28|207.03|204.23|0
1649737550000|2022-04-12 04:25:50|207.17|204.37|207.17|204.37|207.17|204.37|207.17|204.37|0
1649737560000|2022-04-12 04:26:00|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649737620000|2022-04-12 04:27:00|207.17|204.37|207.17|204.37|207.17|204.37|207.17|204.37|0
1649737660000|2022-04-12 04:27:40|207.27|204.47|207.27|204.47|207.27|204.47|207.27|204.47|0
1649737670000|2022-04-12 04:27:50|207.46|204.66|207.46|204.66|207.46|204.66|207.46|204.66|0
1649737680000|2022-04-12 04:28:00|207.56|204.76|207.66|204.86|207.66|204.86|207.56|204.76|0
1649737690000|2022-04-12 04:28:10|207.75|204.95|207.75|204.95|207.75|204.95|207.75|204.95|0
1649737700000|2022-04-12 04:28:20|207.66|204.86|207.66|204.86|207.71|204.91|207.66|204.86|0
1649737710000|2022-04-12 04:28:30|207.75|204.95|207.75|204.95|207.75|204.95|207.66|204.86|0
1649737730000|2022-04-12 04:28:50|207.95|205.15|208.34|205.54|208.34|205.54|207.95|205.15|0
1649737740000|2022-04-12 04:29:00|208.43|205.63|208.34|205.54|208.43|205.63|208.24|205.44|0
1649737770000|2022-04-12 04:29:30|208.24|205.44|208.24|205.44|208.24|205.44|208.24|205.44|0
1649737780000|2022-04-12 04:29:40|208.34|205.54|208.34|205.54|208.34|205.54|208.34|205.54|0
1649737790000|2022-04-12 04:29:50|208.24|205.44|208.24|205.44|208.24|205.44|208.24|205.44|0
1649737800000|2022-04-12 04:30:00|208.34|205.54|208.14|205.34|208.34|205.54|208.14|205.34|0
1649737810000|2022-04-12 04:30:10|208.09|205.29|208.04|205.24|208.09|205.29|208.04|205.24|0
1649737830000|2022-04-12 04:30:30|207.95|205.15|207.95|205.15|207.95|205.15|207.95|205.15|0
1649737850000|2022-04-12 04:30:50|208.04|205.24|208.29|205.49|208.29|205.49|208.04|205.24|0
1649737860000|2022-04-12 04:31:00|208.24|205.44|208.14|205.34|208.24|205.44|208.14|205.34|0
1649737870000|2022-04-12 04:31:10|208.04|205.24|208.24|205.44|208.24|205.44|208.04|205.24|0
1649737880000|2022-04-12 04:31:20|208.14|205.34|208.24|205.44|208.24|205.44|208.14|205.34|0
1649737900000|2022-04-12 04:31:40|208.19|205.39|208.19|205.39|208.19|205.39|208.19|205.39|0
1649737910000|2022-04-12 04:31:50|208.14|205.34|208.04|205.24|208.14|205.34|207.95|205.15|0
1649737920000|2022-04-12 04:32:00|207.95|205.15|208.04|205.24|208.04|205.24|207.95|205.15|0
1649737940000|2022-04-12 04:32:20|207.95|205.15|207.95|205.15|207.95|205.15|207.95|205.15|0
1649737970000|2022-04-12 04:32:50|207.85|205.05|207.85|205.05|207.85|205.05|207.85|205.05|0
1649737980000|2022-04-12 04:33:00|207.95|205.15|207.85|205.05|207.95|205.15|207.85|205.05|0
1649737990000|2022-04-12 04:33:10|207.95|205.15|207.95|205.15|207.95|205.15|207.95|205.15|0
1649738000000|2022-04-12 04:33:20|207.85|205.05|207.95|205.15|207.95|205.15|207.85|205.05|0
1649738010000|2022-04-12 04:33:30|207.85|205.05|207.95|205.15|207.95|205.15|207.85|205.05|0
1649738020000|2022-04-12 04:33:40|207.94|205.14|207.94|205.14|207.94|205.14|207.94|205.14|0
1649738030000|2022-04-12 04:33:50|208.04|205.24|208.04|205.24|208.04|205.24|208.04|205.24|0
1649738040000|2022-04-12 04:34:00|207.94|205.14|207.94|205.14|208|205.2|207.94|205.14|0
1649738050000|2022-04-12 04:34:10|208.04|205.24|208.04|205.24|208.04|205.24|208.04|205.24|0
1649738060000|2022-04-12 04:34:20|208|205.2|208.04|205.24|208.04|205.24|208|205.2|0
1649738090000|2022-04-12 04:34:50|208.09|205.29|208.09|205.29|208.09|205.29|208.09|205.29|0
1649738100000|2022-04-12 04:35:00|208.14|205.34|208.14|205.34|208.14|205.34|208.14|205.34|0
1649738110000|2022-04-12 04:35:10|208.04|205.24|208.09|205.29|208.09|205.29|208.04|205.24|0
1649738120000|2022-04-12 04:35:20|208.04|205.24|208.04|205.24|208.09|205.29|208.04|205.24|0
1649738130000|2022-04-12 04:35:30|208.09|205.29|208.09|205.29|208.09|205.29|208.09|205.29|0
1649738140000|2022-04-12 04:35:40|208.04|205.24|208.04|205.24|208.04|205.24|208.04|205.24|0
1649738170000|2022-04-12 04:36:10|208.14|205.34|208.14|205.34|208.14|205.34|208.14|205.34|0
1649738200000|2022-04-12 04:36:40|208.23|205.43|208.23|205.43|208.23|205.43|208.23|205.43|0
1649738220000|2022-04-12 04:37:00|208.29|205.49|208.14|205.34|208.29|205.49|208.14|205.34|0
1649738230000|2022-04-12 04:37:10|208.23|205.43|208.14|205.34|208.23|205.43|208.14|205.34|0
1649738250000|2022-04-12 04:37:30|208.23|205.43|208.23|205.43|208.23|205.43|208.14|205.34|0
1649738260000|2022-04-12 04:37:40|208.19|205.39|208.14|205.34|208.19|205.39|208.14|205.34|0
1649738280000|2022-04-12 04:38:00|208.04|205.24|208.04|205.24|208.04|205.24|208.04|205.24|0
1649738300000|2022-04-12 04:38:20|207.94|205.14|207.94|205.14|207.94|205.14|207.94|205.14|0
1649738330000|2022-04-12 04:38:50|207.84|205.04|207.84|205.04|207.84|205.04|207.84|205.04|0
1649738340000|2022-04-12 04:39:00|207.9|205.1|207.94|205.14|207.94|205.14|207.9|205.1|0
1649738350000|2022-04-12 04:39:10|208.04|205.24|207.94|205.14|208.04|205.24|207.94|205.14|0
1649738360000|2022-04-12 04:39:20|207.99|205.19|207.94|205.14|207.99|205.19|207.94|205.14|0
1649738380000|2022-04-12 04:39:40|207.84|205.04|207.84|205.04|207.84|205.04|207.84|205.04|0
1649738390000|2022-04-12 04:39:50|207.94|205.14|208.04|205.24|208.04|205.24|207.94|205.14|0
1649738410000|2022-04-12 04:40:10|207.94|205.14|207.99|205.19|207.99|205.19|207.94|205.14|0
1649738420000|2022-04-12 04:40:20|208.04|205.24|208.04|205.24|208.04|205.24|208.04|205.24|0
1649738520000|2022-04-12 04:42:00|208.13|205.33|208.13|205.33|208.13|205.33|208.13|205.33|0
1649738560000|2022-04-12 04:42:40|208.23|205.43|208.23|205.43|208.23|205.43|208.23|205.43|0
1649738580000|2022-04-12 04:43:00|208.13|205.33|208.18|205.38|208.18|205.38|208.13|205.33|0
1649738590000|2022-04-12 04:43:10|208.13|205.33|208.04|205.24|208.13|205.33|208.04|205.24|0
1649738620000|2022-04-12 04:43:40|208.13|205.33|208.13|205.33|208.13|205.33|208.13|205.33|0
1649738630000|2022-04-12 04:43:50|208.33|205.53|208.23|205.43|208.33|205.53|208.23|205.43|0
1649738650000|2022-04-12 04:44:10|208.33|205.53|208.33|205.53|208.33|205.53|208.33|205.53|0
1649738670000|2022-04-12 04:44:30|208.42|205.62|208.42|205.62|208.42|205.62|208.42|205.62|0
1649738680000|2022-04-12 04:44:40|208.38|205.58|208.33|205.53|208.38|205.58|208.33|205.53|0
1649738690000|2022-04-12 04:44:50|208.23|205.43|208.28|205.48|208.28|205.48|208.23|205.43|0
1649738700000|2022-04-12 04:45:00|208.33|205.53|208.23|205.43|208.33|205.53|208.23|205.43|0
1649738710000|2022-04-12 04:45:10|208.13|205.33|208.13|205.33|208.13|205.33|208.13|205.33|0
1649738720000|2022-04-12 04:45:20|208.18|205.38|208.18|205.38|208.18|205.38|208.18|205.38|0
1649738730000|2022-04-12 04:45:30|208.23|205.43|208.23|205.43|208.23|205.43|208.23|205.43|0
1649738740000|2022-04-12 04:45:40|208.28|205.48|208.23|205.43|208.33|205.53|208.23|205.43|0
1649738750000|2022-04-12 04:45:50|208.13|205.33|208.23|205.43|208.23|205.43|208.13|205.33|0
1649738760000|2022-04-12 04:46:00|208.13|205.33|208.13|205.33|208.13|205.33|208.13|205.33|0
1649738790000|2022-04-12 04:46:30|208.18|205.38|208.23|205.43|208.23|205.43|208.18|205.38|0
1649738800000|2022-04-12 04:46:40|208.13|205.33|208.13|205.33|208.18|205.38|208.13|205.33|0
1649738810000|2022-04-12 04:46:50|208.23|205.43|208.18|205.38|208.23|205.43|208.18|205.38|0
1649738820000|2022-04-12 04:47:00|208.23|205.43|208.33|205.53|208.33|205.53|208.23|205.43|0
1649738870000|2022-04-12 04:47:50|208.38|205.58|208.33|205.53|208.42|205.62|208.33|205.53|0
1649738880000|2022-04-12 04:48:00|208.38|205.58|208.33|205.53|208.38|205.58|208.33|205.53|0
1649738890000|2022-04-12 04:48:10|208.38|205.58|208.38|205.58|208.38|205.58|208.38|205.58|0
1649738900000|2022-04-12 04:48:20|208.42|205.62|208.38|205.58|208.42|205.62|208.38|205.58|0
1649738910000|2022-04-12 04:48:30|208.42|205.62|208.33|205.53|208.42|205.62|208.33|205.53|0
1649738920000|2022-04-12 04:48:40|208.38|205.58|208.42|205.62|208.52|205.72|208.38|205.58|0
1649738930000|2022-04-12 04:48:50|208.33|205.53|208.32|205.52|208.33|205.53|208.32|205.52|0
1649738960000|2022-04-12 04:49:20|208.42|205.62|208.42|205.62|208.42|205.62|208.42|205.62|0
1649738970000|2022-04-12 04:49:30|208.47|205.67|208.42|205.62|208.47|205.67|208.42|205.62|0
1649738980000|2022-04-12 04:49:40|208.32|205.52|208.42|205.62|208.42|205.62|208.32|205.52|0
1649739010000|2022-04-12 04:50:10|208.47|205.67|208.42|205.62|208.47|205.67|208.42|205.62|0
1649739040000|2022-04-12 04:50:40|208.32|205.52|208.32|205.52|208.32|205.52|208.23|205.43|0
1649739050000|2022-04-12 04:50:50|208.23|205.43|208.23|205.43|208.28|205.48|208.23|205.43|0
1649739060000|2022-04-12 04:51:00|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1649739070000|2022-04-12 04:51:10|208.28|205.48|208.28|205.48|208.32|205.52|208.28|205.48|0
1649739080000|2022-04-12 04:51:20|208.23|205.43|208.23|205.43|208.23|205.43|208.23|205.43|0
1649739090000|2022-04-12 04:51:30|208.28|205.48|208.28|205.48|208.28|205.48|208.28|205.48|0
1649739100000|2022-04-12 04:51:40|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1649739110000|2022-04-12 04:51:50|208.28|205.48|208.32|205.52|208.32|205.52|208.28|205.48|0
1649739120000|2022-04-12 04:52:00|208.23|205.43|208.23|205.43|208.23|205.43|208.23|205.43|0
1649739130000|2022-04-12 04:52:10|208.28|205.48|208.28|205.48|208.32|205.52|208.28|205.48|0
1649739140000|2022-04-12 04:52:20|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1649739150000|2022-04-12 04:52:30|208.42|205.62|208.42|205.62|208.42|205.62|208.42|205.62|0
1649739170000|2022-04-12 04:52:50|208.32|205.52|208.23|205.43|208.32|205.52|208.23|205.43|0
1649739190000|2022-04-12 04:53:10|208.32|205.52|208.23|205.43|208.32|205.52|208.23|205.43|0
1649739210000|2022-04-12 04:53:30|208.22|205.42|208.22|205.42|208.22|205.42|208.22|205.42|0
1649739220000|2022-04-12 04:53:40|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1649739310000|2022-04-12 04:55:10|208.37|205.57|208.42|205.62|208.42|205.62|208.37|205.57|0
1649739350000|2022-04-12 04:55:50|208.52|205.72|208.61|205.81|208.61|205.81|208.52|205.72|0
1649739360000|2022-04-12 04:56:00|208.52|205.72|208.42|205.62|208.52|205.72|208.42|205.62|0
1649739370000|2022-04-12 04:56:10|208.52|205.72|208.52|205.72|208.52|205.72|208.52|205.72|0
1649739400000|2022-04-12 04:56:40|208.61|205.81|208.61|205.81|208.61|205.81|208.61|205.81|0
1649739420000|2022-04-12 04:57:00|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1649739440000|2022-04-12 04:57:20|208.61|205.81|208.61|205.81|208.61|205.81|208.61|205.81|0
1649739450000|2022-04-12 04:57:30|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1649739480000|2022-04-12 04:58:00|208.56|205.76|208.61|205.81|208.61|205.81|208.56|205.76|0
1649739490000|2022-04-12 04:58:10|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1649739510000|2022-04-12 04:58:30|208.61|205.81|208.61|205.81|208.61|205.81|208.61|205.81|0
1649739520000|2022-04-12 04:58:40|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1649739550000|2022-04-12 04:59:10|208.42|205.62|208.42|205.62|208.42|205.62|208.42|205.62|0
1649739590000|2022-04-12 04:59:50|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1649739600000|2022-04-12 05:00:00|208.22|205.42|207.93|205.13|208.22|205.42|207.83|205.03|0
1649739610000|2022-04-12 05:00:10|208.12|205.32|208.22|205.42|208.22|205.42|208.12|205.32|0
1649739630000|2022-04-12 05:00:30|208.17|205.37|208.22|205.42|208.22|205.42|208.12|205.32|0
1649739640000|2022-04-12 05:00:40|208.12|205.32|208.22|205.42|208.22|205.42|208.12|205.32|0
1649739650000|2022-04-12 05:00:50|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1649739660000|2022-04-12 05:01:00|208.22|205.42|208.42|205.62|208.42|205.62|208.22|205.42|0
1649739670000|2022-04-12 05:01:10|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1649739690000|2022-04-12 05:01:30|208.41|205.61|208.51|205.71|208.51|205.71|208.41|205.61|0
1649739700000|2022-04-12 05:01:40|208.61|205.81|208.71|205.91|208.71|205.91|208.61|205.81|0
1649739710000|2022-04-12 05:01:50|208.8|206|208.71|205.91|208.8|206|208.71|205.91|0
1649739720000|2022-04-12 05:02:00|208.76|205.96|208.71|205.91|208.8|206|208.71|205.91|0
1649739730000|2022-04-12 05:02:10|208.66|205.86|208.71|205.91|208.71|205.91|208.61|205.81|0
1649739740000|2022-04-12 05:02:20|208.61|205.81|208.61|205.81|208.61|205.81|208.61|205.81|0
1649739750000|2022-04-12 05:02:30|208.71|205.91|208.66|205.86|208.71|205.91|208.61|205.81|0
1649739760000|2022-04-12 05:02:40|208.71|205.91|208.61|205.81|208.71|205.91|208.61|205.81|0
1649739770000|2022-04-12 05:02:50|208.71|205.91|208.61|205.81|208.71|205.91|208.61|205.81|0
1649739780000|2022-04-12 05:03:00|208.66|205.86|208.71|205.91|208.71|205.91|208.61|205.81|0
1649739800000|2022-04-12 05:03:20|208.61|205.81|208.71|205.91|208.71|205.91|208.61|205.81|0
1649739810000|2022-04-12 05:03:30|208.66|205.86|208.71|205.91|208.71|205.91|208.66|205.86|0
1649739820000|2022-04-12 05:03:40|208.66|205.86|208.66|205.86|208.66|205.86|208.66|205.86|0
1649739830000|2022-04-12 05:03:50|208.61|205.81|208.66|205.86|208.71|205.91|208.61|205.81|0
1649739840000|2022-04-12 05:04:00|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1649739870000|2022-04-12 05:04:30|208.56|205.76|208.61|205.81|208.61|205.81|208.56|205.76|0
1649739880000|2022-04-12 05:04:40|208.71|205.91|208.71|205.91|208.71|205.91|208.66|205.86|0
1649739890000|2022-04-12 05:04:50|208.66|205.86|208.61|205.81|208.66|205.86|208.61|205.81|0
1649739900000|2022-04-12 05:05:00|208.71|205.91|208.51|205.71|208.71|205.91|208.51|205.71|0
1649739910000|2022-04-12 05:05:10|208.46|205.66|208.41|205.61|208.46|205.66|208.41|205.61|0
1649739920000|2022-04-12 05:05:20|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1649739930000|2022-04-12 05:05:30|208.41|205.61|208.41|205.61|208.41|205.61|208.41|205.61|0
1649739940000|2022-04-12 05:05:40|208.32|205.52|208.22|205.42|208.32|205.52|208.12|205.32|0
1649739950000|2022-04-12 05:05:50|208.12|205.32|208.12|205.32|208.12|205.32|208.12|205.32|0
1649739960000|2022-04-12 05:06:00|208.02|205.22|208.12|205.32|208.12|205.32|208.02|205.22|0
1649739970000|2022-04-12 05:06:10|208.22|205.42|208.22|205.42|208.22|205.42|208.22|205.42|0
1649739980000|2022-04-12 05:06:20|208.31|205.51|208.17|205.37|208.31|205.51|208.17|205.37|0
1649739990000|2022-04-12 05:06:30|208.22|205.42|208.22|205.42|208.31|205.51|208.22|205.42|0
1649740000000|2022-04-12 05:06:40|208.12|205.32|208.12|205.32|208.12|205.32|208.12|205.32|0
1649740010000|2022-04-12 05:06:50|208.02|205.22|208.12|205.32|208.12|205.32|208.02|205.22|0
1649740020000|2022-04-12 05:07:00|208.07|205.27|208.12|205.32|208.12|205.32|208.02|205.22|0
1649740030000|2022-04-12 05:07:10|208.02|205.22|208.02|205.22|208.12|205.32|208.02|205.22|0
1649740040000|2022-04-12 05:07:20|208.07|205.27|208.02|205.22|208.07|205.27|208.02|205.22|0
1649740050000|2022-04-12 05:07:30|208.12|205.32|208.02|205.22|208.12|205.32|208.02|205.22|0
1649740060000|2022-04-12 05:07:40|207.93|205.13|207.73|204.93|207.93|205.13|207.73|204.93|0
1649740070000|2022-04-12 05:07:50|207.63|204.83|207.63|204.83|207.63|204.83|207.63|204.83|0
1649740080000|2022-04-12 05:08:00|207.73|204.93|207.63|204.83|207.73|204.93|207.63|204.83|0
1649740090000|2022-04-12 05:08:10|207.73|204.93|207.73|204.93|207.73|204.93|207.73|204.93|0
1649740110000|2022-04-12 05:08:30|207.83|205.03|207.92|205.12|207.92|205.12|207.83|205.03|0
1649740120000|2022-04-12 05:08:40|207.88|205.08|207.83|205.03|207.88|205.08|207.83|205.03|0
1649740130000|2022-04-12 05:08:50|207.73|204.93|207.73|204.93|207.73|204.93|207.73|204.93|0
1649740150000|2022-04-12 05:09:10|207.83|205.03|207.83|205.03|207.83|205.03|207.83|205.03|0
1649740160000|2022-04-12 05:09:20|207.88|205.08|207.88|205.08|207.88|205.08|207.88|205.08|0
1649740170000|2022-04-12 05:09:30|207.83|205.03|207.73|204.93|207.83|205.03|207.73|204.93|0
1649740180000|2022-04-12 05:09:40|207.63|204.83|207.83|205.03|207.83|205.03|207.63|204.83|0
1649740190000|2022-04-12 05:09:50|207.73|204.93|207.54|204.74|207.73|204.93|207.54|204.74|0
1649740200000|2022-04-12 05:10:00|207.44|204.64|207.54|204.74|207.54|204.74|207.44|204.64|0
1649740210000|2022-04-12 05:10:10|207.44|204.64|207.24|204.44|207.44|204.64|207.24|204.44|0
1649740220000|2022-04-12 05:10:20|207.15|204.35|207.34|204.54|207.34|204.54|207.15|204.35|0
1649740230000|2022-04-12 05:10:30|207.24|204.44|207.24|204.44|207.24|204.44|207.24|204.44|0
1649740240000|2022-04-12 05:10:40|207.54|204.74|207.63|204.83|207.63|204.83|207.54|204.74|0
1649740250000|2022-04-12 05:10:50|207.54|204.74|207.24|204.44|207.54|204.74|207.24|204.44|0
1649740260000|2022-04-12 05:11:00|207.15|204.35|207.24|204.44|207.24|204.44|207.15|204.35|0
1649740270000|2022-04-12 05:11:10|207.15|204.35|207.05|204.25|207.15|204.35|207.05|204.25|0
1649740280000|2022-04-12 05:11:20|206.95|204.15|206.95|204.15|206.95|204.15|206.95|204.15|0
1649740290000|2022-04-12 05:11:30|206.86|204.06|206.86|204.06|206.86|204.06|206.86|204.06|0
1649740310000|2022-04-12 05:11:50|206.95|204.15|206.95|204.15|206.95|204.15|206.95|204.15|0
1649740320000|2022-04-12 05:12:00|207|204.2|206.95|204.15|207|204.2|206.95|204.15|0
1649740330000|2022-04-12 05:12:10|207.05|204.25|207.05|204.25|207.05|204.25|207.05|204.25|0
1649740340000|2022-04-12 05:12:20|206.95|204.15|206.86|204.06|206.95|204.15|206.86|204.06|0
1649740350000|2022-04-12 05:12:30|206.76|203.96|206.66|203.86|206.76|203.96|206.66|203.86|0
1649740360000|2022-04-12 05:12:40|206.76|203.96|206.57|203.77|206.76|203.96|206.57|203.77|0
1649740370000|2022-04-12 05:12:50|206.47|203.67|206.57|203.77|206.57|203.77|206.47|203.67|0
1649740380000|2022-04-12 05:13:00|206.47|203.67|206.47|203.67|206.57|203.77|206.47|203.67|0
1649740390000|2022-04-12 05:13:10|206.57|203.77|206.66|203.86|206.66|203.86|206.47|203.67|0
1649740400000|2022-04-12 05:13:20|206.57|203.77|206.57|203.77|206.57|203.77|206.47|203.67|0
1649740410000|2022-04-12 05:13:30|206.47|203.67|206.47|203.67|206.47|203.67|206.47|203.67|0
1649740420000|2022-04-12 05:13:40|206.56|203.76|206.56|203.76|206.56|203.76|206.56|203.76|0
1649740430000|2022-04-12 05:13:50|206.47|203.67|206.47|203.67|206.47|203.67|206.47|203.67|0
1649740440000|2022-04-12 05:14:00|206.56|203.76|206.47|203.67|206.56|203.76|206.47|203.67|0
1649740450000|2022-04-12 05:14:10|206.56|203.76|206.47|203.67|206.56|203.76|206.47|203.67|0
1649740490000|2022-04-12 05:14:50|206.42|203.62|206.42|203.62|206.42|203.62|206.42|203.62|0
1649740500000|2022-04-12 05:15:00|206.37|203.57|206.37|203.57|206.37|203.57|206.37|203.57|0
1649740510000|2022-04-12 05:15:10|206.47|203.67|206.47|203.67|206.47|203.67|206.47|203.67|0
1649740520000|2022-04-12 05:15:20|206.37|203.57|206.47|203.67|206.47|203.67|206.37|203.57|0
1649740530000|2022-04-12 05:15:30|206.42|203.62|206.32|203.52|206.42|203.62|206.32|203.52|0
1649740540000|2022-04-12 05:15:40|205.89|203.09|205.89|203.09|205.89|203.09|205.79|202.99|0
1649740550000|2022-04-12 05:15:50|205.79|202.99|205.7|202.9|205.89|203.09|205.7|202.9|0
1649740560000|2022-04-12 05:16:00|205.6|202.8|205.65|202.85|205.7|202.9|205.6|202.8|0
1649740570000|2022-04-12 05:16:10|205.6|202.8|205.6|202.8|205.69|202.89|205.6|202.8|0
1649740580000|2022-04-12 05:16:20|205.69|202.89|205.69|202.89|205.69|202.89|205.6|202.8|0
1649740590000|2022-04-12 05:16:30|205.6|202.8|205.5|202.7|205.6|202.8|205.5|202.7|0
1649740610000|2022-04-12 05:16:50|205.41|202.61|205.41|202.61|205.41|202.61|205.41|202.61|0
1649740620000|2022-04-12 05:17:00|205.5|202.7|205.41|202.61|205.5|202.7|205.41|202.61|0
1649740640000|2022-04-12 05:17:20|205.5|202.7|205.5|202.7|205.5|202.7|205.5|202.7|0
1649740660000|2022-04-12 05:17:40|205.6|202.8|205.6|202.8|205.6|202.8|205.5|202.7|0
1649740670000|2022-04-12 05:17:50|205.5|202.7|205.5|202.7|205.5|202.7|205.5|202.7|0
1649740680000|2022-04-12 05:18:00|205.4|202.6|205.4|202.6|205.4|202.6|205.4|202.6|0
1649740690000|2022-04-12 05:18:10|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1649740700000|2022-04-12 05:18:20|204.92|202.12|205.12|202.32|205.12|202.32|204.92|202.12|0
1649740710000|2022-04-12 05:18:30|205.02|202.22|205.02|202.22|205.12|202.32|205.02|202.22|0
1649740720000|2022-04-12 05:18:40|204.92|202.12|204.92|202.12|204.92|202.12|204.92|202.12|0
1649740730000|2022-04-12 05:18:50|205.02|202.22|205.12|202.32|205.12|202.32|205.02|202.22|0
1649740740000|2022-04-12 05:19:00|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1649740750000|2022-04-12 05:19:10|204.92|202.12|204.73|201.93|204.92|202.12|204.64|201.84|0
1649740760000|2022-04-12 05:19:20|204.83|202.03|204.83|202.03|204.83|202.03|204.83|202.03|0
1649740780000|2022-04-12 05:19:40|204.73|201.93|204.73|201.93|204.73|201.93|204.64|201.84|0
1649740790000|2022-04-12 05:19:50|204.64|201.84|204.63|201.83|204.73|201.93|204.63|201.83|0
1649740800000|2022-04-12 05:20:00|204.54|201.74|204.44|201.64|204.63|201.83|204.44|201.64|0
1649740810000|2022-04-12 05:20:10|204.63|201.83|204.68|201.88|204.68|201.88|204.63|201.83|0
1649740820000|2022-04-12 05:20:20|204.73|201.93|204.63|201.83|204.83|202.03|204.63|201.83|0
1649740830000|2022-04-12 05:20:30|204.73|201.93|205.02|202.22|205.02|202.22|204.73|201.93|0
1649740840000|2022-04-12 05:20:40|204.92|202.12|205.02|202.22|205.02|202.22|204.92|202.12|0
1649740850000|2022-04-12 05:20:50|205.11|202.31|205.11|202.31|205.11|202.31|205.11|202.31|0
1649740860000|2022-04-12 05:21:00|205.07|202.27|205.11|202.31|205.11|202.31|205.07|202.27|0
1649740870000|2022-04-12 05:21:10|205.07|202.27|205.11|202.31|205.11|202.31|205.02|202.22|0
1649740880000|2022-04-12 05:21:20|205.02|202.22|205.02|202.22|205.07|202.27|205.02|202.22|0
1649740890000|2022-04-12 05:21:30|204.92|202.12|204.92|202.12|204.92|202.12|204.83|202.03|0
1649740900000|2022-04-12 05:21:40|205.02|202.22|204.92|202.12|205.02|202.22|204.92|202.12|0
1649740910000|2022-04-12 05:21:50|205.02|202.22|205.11|202.31|205.11|202.31|204.92|202.12|0
1649740920000|2022-04-12 05:22:00|205.16|202.36|205.21|202.41|205.21|202.41|205.16|202.36|0
1649740930000|2022-04-12 05:22:10|205.31|202.51|205.5|202.7|205.5|202.7|205.31|202.51|0
1649740940000|2022-04-12 05:22:20|205.4|202.6|205.4|202.6|205.4|202.6|205.4|202.6|0
1649740950000|2022-04-12 05:22:30|205.5|202.7|205.69|202.89|205.69|202.89|205.5|202.7|0
1649740960000|2022-04-12 05:22:40|205.79|202.99|205.59|202.79|205.79|202.99|205.59|202.79|0
1649740970000|2022-04-12 05:22:50|205.5|202.7|205.59|202.79|205.59|202.79|205.31|202.51|0
1649740980000|2022-04-12 05:23:00|205.5|202.7|205.59|202.79|205.59|202.79|205.45|202.65|0
1649740990000|2022-04-12 05:23:10|205.69|202.89|205.69|202.89|205.69|202.89|205.69|202.89|0
1649741000000|2022-04-12 05:23:20|205.79|202.99|205.69|202.89|205.79|202.99|205.69|202.89|0
1649741010000|2022-04-12 05:23:30|205.64|202.84|205.69|202.89|205.79|202.99|205.64|202.84|0
1649741020000|2022-04-12 05:23:40|205.59|202.79|205.69|202.89|205.69|202.89|205.59|202.79|0
1649741030000|2022-04-12 05:23:50|205.74|202.94|205.69|202.89|205.74|202.94|205.69|202.89|0
1649741040000|2022-04-12 05:24:00|205.59|202.79|205.59|202.79|205.59|202.79|205.59|202.79|0
1649741050000|2022-04-12 05:24:10|205.5|202.7|205.5|202.7|205.55|202.75|205.5|202.7|0
1649741060000|2022-04-12 05:24:20|205.4|202.6|205.5|202.7|205.5|202.7|205.4|202.6|0
1649741070000|2022-04-12 05:24:30|205.59|202.79|205.59|202.79|205.59|202.79|205.59|202.79|0
1649741080000|2022-04-12 05:24:40|205.69|202.89|205.69|202.89|205.69|202.89|205.69|202.89|0
1649741090000|2022-04-12 05:24:50|205.79|202.99|205.79|202.99|205.79|202.99|205.79|202.99|0
1649741100000|2022-04-12 05:25:00|205.69|202.89|205.79|202.99|205.79|202.99|205.69|202.89|0
1649741110000|2022-04-12 05:25:10|205.84|203.04|205.79|202.99|205.88|203.08|205.79|202.99|0
1649741120000|2022-04-12 05:25:20|205.88|203.08|205.88|203.08|205.98|203.18|205.88|203.08|0
1649741130000|2022-04-12 05:25:30|205.93|203.13|205.98|203.18|206.08|203.28|205.93|203.13|0
1649741140000|2022-04-12 05:25:40|205.88|203.08|205.88|203.08|205.88|203.08|205.79|202.99|0
1649741150000|2022-04-12 05:25:50|205.93|203.13|205.98|203.18|205.98|203.18|205.93|203.13|0
1649741160000|2022-04-12 05:26:00|206.07|203.27|205.98|203.18|206.07|203.27|205.98|203.18|0
1649741170000|2022-04-12 05:26:10|206.07|203.27|206.17|203.37|206.17|203.37|206.07|203.27|0
1649741180000|2022-04-12 05:26:20|206.07|203.27|206.07|203.27|206.07|203.27|206.07|203.27|0
1649741190000|2022-04-12 05:26:30|205.98|203.18|206.07|203.27|206.07|203.27|205.98|203.18|0
1649741200000|2022-04-12 05:26:40|206.12|203.32|206.07|203.27|206.17|203.37|206.07|203.27|0
1649741210000|2022-04-12 05:26:50|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649741230000|2022-04-12 05:27:10|206.12|203.32|206.27|203.47|206.27|203.47|206.12|203.32|0
1649741260000|2022-04-12 05:27:40|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649741270000|2022-04-12 05:27:50|206.07|203.27|206.07|203.27|206.07|203.27|206.07|203.27|0
1649741280000|2022-04-12 05:28:00|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649741300000|2022-04-12 05:28:20|205.98|203.18|205.98|203.18|205.98|203.18|205.98|203.18|0
1649741310000|2022-04-12 05:28:30|206.07|203.27|206.07|203.27|206.07|203.27|206.07|203.27|0
1649741320000|2022-04-12 05:28:40|206.12|203.32|206.07|203.27|206.12|203.32|206.07|203.27|0
1649741330000|2022-04-12 05:28:50|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649741340000|2022-04-12 05:29:00|206.27|203.47|206.27|203.47|206.27|203.47|206.27|203.47|0
1649741370000|2022-04-12 05:29:30|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649741380000|2022-04-12 05:29:40|206.27|203.47|206.27|203.47|206.27|203.47|206.27|203.47|0
1649741390000|2022-04-12 05:29:50|206.22|203.42|206.27|203.47|206.27|203.47|206.22|203.42|0
1649741400000|2022-04-12 05:30:00|206.17|203.37|206.17|203.37|206.17|203.37|206.07|203.27|0
1649741410000|2022-04-12 05:30:10|206.07|203.27|206.27|203.47|206.27|203.47|206.07|203.27|0
1649741420000|2022-04-12 05:30:20|206.36|203.56|206.27|203.47|206.36|203.56|206.27|203.47|0
1649741430000|2022-04-12 05:30:30|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649741450000|2022-04-12 05:30:50|206.07|203.27|206.17|203.37|206.17|203.37|206.07|203.27|0
1649741460000|2022-04-12 05:31:00|206.22|203.42|206.07|203.27|206.22|203.42|206.07|203.27|0
1649741470000|2022-04-12 05:31:10|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649741480000|2022-04-12 05:31:20|206.07|203.27|206.07|203.27|206.17|203.37|206.07|203.27|0
1649741490000|2022-04-12 05:31:30|205.88|203.08|205.88|203.08|205.88|203.08|205.78|202.98|0
1649741500000|2022-04-12 05:31:40|205.78|202.98|205.88|203.08|205.88|203.08|205.78|202.98|0
1649741510000|2022-04-12 05:31:50|205.83|203.03|205.78|202.98|205.83|203.03|205.78|202.98|0
1649741520000|2022-04-12 05:32:00|205.88|203.08|205.78|202.98|205.88|203.08|205.78|202.98|0
1649741540000|2022-04-12 05:32:20|205.88|203.08|205.88|203.08|205.88|203.08|205.88|203.08|0
1649741560000|2022-04-12 05:32:40|206.07|203.27|206.07|203.27|206.07|203.27|206.07|203.27|0
1649741570000|2022-04-12 05:32:50|205.97|203.17|205.88|203.08|205.97|203.17|205.88|203.08|0
1649741580000|2022-04-12 05:33:00|205.78|202.98|205.78|202.98|205.78|202.98|205.78|202.98|0
1649741590000|2022-04-12 05:33:10|205.83|203.03|205.88|203.08|205.88|203.08|205.83|203.03|0
1649741610000|2022-04-12 05:33:30|206.07|203.27|206.07|203.27|206.07|203.27|206.07|203.27|0
1649741620000|2022-04-12 05:33:40|205.97|203.17|205.97|203.17|205.97|203.17|205.97|203.17|0
1649741630000|2022-04-12 05:33:50|205.88|203.08|205.78|202.98|205.93|203.13|205.78|202.98|0
1649741640000|2022-04-12 05:34:00|205.88|203.08|205.97|203.17|205.97|203.17|205.88|203.08|0
1649741650000|2022-04-12 05:34:10|206.07|203.27|206.12|203.32|206.12|203.32|206.07|203.27|0
1649741660000|2022-04-12 05:34:20|206.17|203.37|206.07|203.27|206.17|203.37|206.07|203.27|0
1649741670000|2022-04-12 05:34:30|205.88|203.08|205.97|203.17|205.97|203.17|205.88|203.08|0
1649741680000|2022-04-12 05:34:40|206.07|203.27|205.78|202.98|206.07|203.27|205.78|202.98|0
1649741690000|2022-04-12 05:34:50|205.88|203.08|205.88|203.08|205.88|203.08|205.88|203.08|0
1649741700000|2022-04-12 05:35:00|205.78|202.98|205.78|202.98|205.78|202.98|205.78|202.98|0
1649741740000|2022-04-12 05:35:40|205.88|203.08|205.78|202.98|205.88|203.08|205.78|202.98|0
1649741760000|2022-04-12 05:36:00|205.83|203.03|205.83|203.03|205.83|203.03|205.83|203.03|0
1649741770000|2022-04-12 05:36:10|205.88|203.08|205.97|203.17|205.97|203.17|205.88|203.08|0
1649741780000|2022-04-12 05:36:20|206.17|203.37|206.36|203.56|206.36|203.56|206.17|203.37|0
1649741790000|2022-04-12 05:36:30|206.31|203.51|206.26|203.46|206.31|203.51|206.26|203.46|0
1649741800000|2022-04-12 05:36:40|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649741810000|2022-04-12 05:36:50|206.22|203.42|206.17|203.37|206.22|203.42|206.17|203.37|0
1649741820000|2022-04-12 05:37:00|206.07|203.27|206.16|203.36|206.16|203.36|206.07|203.27|0
1649741830000|2022-04-12 05:37:10|206.07|203.27|206.16|203.36|206.16|203.36|206.07|203.27|0
1649741840000|2022-04-12 05:37:20|206.12|203.32|206.12|203.32|206.12|203.32|206.12|203.32|0
1649741850000|2022-04-12 05:37:30|206.16|203.36|206.26|203.46|206.26|203.46|206.16|203.36|0
1649741860000|2022-04-12 05:37:40|206.16|203.36|206.16|203.36|206.16|203.36|206.16|203.36|0
1649741870000|2022-04-12 05:37:50|206.07|203.27|206.07|203.27|206.07|203.27|206.07|203.27|0
1649741880000|2022-04-12 05:38:00|206.16|203.36|206.12|203.32|206.16|203.36|206.12|203.32|0
1649741890000|2022-04-12 05:38:10|206.07|203.27|206.07|203.27|206.07|203.27|206.07|203.27|0
1649741900000|2022-04-12 05:38:20|206.16|203.36|206.07|203.27|206.16|203.36|206.07|203.27|0
1649741910000|2022-04-12 05:38:30|205.97|203.17|206.07|203.27|206.07|203.27|205.97|203.17|0
1649741920000|2022-04-12 05:38:40|205.97|203.17|205.97|203.17|205.97|203.17|205.97|203.17|0
1649741930000|2022-04-12 05:38:50|206.07|203.27|206.07|203.27|206.07|203.27|206.07|203.27|0
1649741950000|2022-04-12 05:39:10|205.97|203.17|205.97|203.17|205.97|203.17|205.87|203.07|0
1649741960000|2022-04-12 05:39:20|205.87|203.07|205.78|202.98|205.87|203.07|205.78|202.98|0
1649741970000|2022-04-12 05:39:30|205.3|202.5|205.39|202.59|205.39|202.59|205.3|202.5|0
1649741980000|2022-04-12 05:39:40|205.3|202.5|205.2|202.4|205.3|202.5|205.2|202.4|0
1649741990000|2022-04-12 05:39:50|204.91|202.11|204.82|202.02|205.01|202.21|204.82|202.02|0
1649742000000|2022-04-12 05:40:00|204.91|202.11|205.3|202.5|205.3|202.5|204.91|202.11|0
1649742010000|2022-04-12 05:40:10|205.2|202.4|205.39|202.59|205.39|202.59|205.2|202.4|0
1649742020000|2022-04-12 05:40:20|205.3|202.5|205.3|202.5|205.3|202.5|205.3|202.5|0
1649742030000|2022-04-12 05:40:30|205.1|202.3|205.1|202.3|205.1|202.3|205.01|202.21|0
1649742040000|2022-04-12 05:40:40|205.01|202.21|205.01|202.21|205.01|202.21|205.01|202.21|0
1649742050000|2022-04-12 05:40:50|205.1|202.3|205.01|202.21|205.1|202.3|205.01|202.21|0
1649742060000|2022-04-12 05:41:00|204.72|201.92|204.91|202.11|204.91|202.11|204.72|201.92|0
1649742070000|2022-04-12 05:41:10|204.81|202.01|204.81|202.01|204.91|202.11|204.81|202.01|0
1649742080000|2022-04-12 05:41:20|204.96|202.16|204.91|202.11|204.96|202.16|204.81|202.01|0
1649742090000|2022-04-12 05:41:30|205.01|202.21|204.91|202.11|205.01|202.21|204.91|202.11|0
1649742100000|2022-04-12 05:41:40|204.96|202.16|205.01|202.21|205.01|202.21|204.96|202.16|0
1649742110000|2022-04-12 05:41:50|205.06|202.26|205.1|202.3|205.1|202.3|205.06|202.26|0
1649742120000|2022-04-12 05:42:00|205.2|202.4|205.2|202.4|205.29|202.49|205.2|202.4|0
1649742130000|2022-04-12 05:42:10|205.29|202.49|205.29|202.49|205.34|202.54|205.29|202.49|0
1649742140000|2022-04-12 05:42:20|205.2|202.4|205.29|202.49|205.29|202.49|205.2|202.4|0
1649742150000|2022-04-12 05:42:30|205.39|202.59|205.39|202.59|205.39|202.59|205.39|202.59|0
1649742160000|2022-04-12 05:42:40|205.44|202.64|205.58|202.78|205.58|202.78|205.44|202.64|0
1649742170000|2022-04-12 05:42:50|205.68|202.88|205.58|202.78|205.68|202.88|205.58|202.78|0
1649742180000|2022-04-12 05:43:00|205.68|202.88|205.68|202.88|205.68|202.88|205.68|202.88|0
1649742190000|2022-04-12 05:43:10|205.63|202.83|205.58|202.78|205.63|202.83|205.58|202.78|0
1649742200000|2022-04-12 05:43:20|205.63|202.83|205.58|202.78|205.63|202.83|205.58|202.78|0
1649742210000|2022-04-12 05:43:30|205.54|202.74|205.44|202.64|205.54|202.74|205.44|202.64|0
1649742220000|2022-04-12 05:43:40|205.39|202.59|205.39|202.59|205.39|202.59|205.39|202.59|0
1649742230000|2022-04-12 05:43:50|205.49|202.69|205.49|202.69|205.49|202.69|205.49|202.69|0
1649742240000|2022-04-12 05:44:00|205.39|202.59|205.39|202.59|205.39|202.59|205.39|202.59|0
1649742250000|2022-04-12 05:44:10|205.29|202.49|205.1|202.3|205.29|202.49|205.1|202.3|0
1649742260000|2022-04-12 05:44:20|205.2|202.4|205.1|202.3|205.2|202.4|205.1|202.3|0
1649742270000|2022-04-12 05:44:30|205|202.2|205.1|202.3|205.1|202.3|205|202.2|0
1649742280000|2022-04-12 05:44:40|205|202.2|205|202.2|205|202.2|205|202.2|0
1649742290000|2022-04-12 05:44:50|205.05|202.25|205|202.2|205.1|202.3|205|202.2|0
1649742300000|2022-04-12 05:45:00|205.1|202.3|205.29|202.49|205.29|202.49|205.1|202.3|0
1649742310000|2022-04-12 05:45:10|205.34|202.54|205.29|202.49|205.34|202.54|205.29|202.49|0
1649742320000|2022-04-12 05:45:20|205.39|202.59|205.2|202.4|205.39|202.59|205.2|202.4|0
1649742330000|2022-04-12 05:45:30|205.1|202.3|205.1|202.3|205.2|202.4|205.1|202.3|0
1649742350000|2022-04-12 05:45:50|205.2|202.4|205.1|202.3|205.2|202.4|205.1|202.3|0
1649742360000|2022-04-12 05:46:00|205.05|202.25|205.05|202.25|205.05|202.25|205|202.2|0
1649742370000|2022-04-12 05:46:10|205|202.2|205.05|202.25|205.1|202.3|205|202.2|0
1649742380000|2022-04-12 05:46:20|205|202.2|205.1|202.3|205.1|202.3|205|202.2|0
1649742390000|2022-04-12 05:46:30|205.2|202.4|205.2|202.4|205.2|202.4|205.2|202.4|0
1649742400000|2022-04-12 05:46:40|205.15|202.35|205.2|202.4|205.2|202.4|205.15|202.35|0
1649742410000|2022-04-12 05:46:50|205.39|202.59|205.39|202.59|205.39|202.59|205.39|202.59|0
1649742420000|2022-04-12 05:47:00|205.29|202.49|205.29|202.49|205.29|202.49|205.29|202.49|0
1649742430000|2022-04-12 05:47:10|205.25|202.45|205.29|202.49|205.29|202.49|205.25|202.45|0
1649742440000|2022-04-12 05:47:20|205.2|202.4|205.29|202.49|205.29|202.49|205.2|202.4|0
1649742450000|2022-04-12 05:47:30|205.39|202.59|205.44|202.64|205.44|202.64|205.39|202.59|0
1649742460000|2022-04-12 05:47:40|205.48|202.68|205.58|202.78|205.58|202.78|205.48|202.68|0
1649742470000|2022-04-12 05:47:50|205.68|202.88|205.68|202.88|205.68|202.88|205.58|202.78|0
1649742480000|2022-04-12 05:48:00|205.58|202.78|205.77|202.97|205.77|202.97|205.58|202.78|0
1649742500000|2022-04-12 05:48:20|205.63|202.83|205.48|202.68|205.63|202.83|205.48|202.68|0
1649742510000|2022-04-12 05:48:30|205.68|202.88|205.58|202.78|205.68|202.88|205.58|202.78|0
1649742520000|2022-04-12 05:48:40|205.48|202.68|205.48|202.68|205.48|202.68|205.48|202.68|0
1649742530000|2022-04-12 05:48:50|205.58|202.78|205.48|202.68|205.58|202.78|205.48|202.68|0
1649742540000|2022-04-12 05:49:00|205.39|202.59|205.39|202.59|205.39|202.59|205.29|202.49|0
1649742550000|2022-04-12 05:49:10|205.29|202.49|205.39|202.59|205.39|202.59|205.29|202.49|0
1649742560000|2022-04-12 05:49:20|205.48|202.68|205.39|202.59|205.48|202.68|205.39|202.59|0
1649742570000|2022-04-12 05:49:30|205.48|202.68|205.48|202.68|205.48|202.68|205.48|202.68|0
1649742580000|2022-04-12 05:49:40|205.53|202.73|205.53|202.73|205.53|202.73|205.53|202.73|0
1649742590000|2022-04-12 05:49:50|205.48|202.68|205.29|202.49|205.48|202.68|205.29|202.49|0
1649742600000|2022-04-12 05:50:00|205.34|202.54|205.48|202.68|205.48|202.68|205.34|202.54|0
1649742610000|2022-04-12 05:50:10|205.44|202.64|205.29|202.49|205.44|202.64|205.29|202.49|0
1649742620000|2022-04-12 05:50:20|205.19|202.39|205|202.2|205.19|202.39|205|202.2|0
1649742630000|2022-04-12 05:50:30|205.1|202.3|204.91|202.11|205.1|202.3|204.91|202.11|0
1649742640000|2022-04-12 05:50:40|205|202.2|204.81|202.01|205|202.2|204.81|202.01|0
1649742650000|2022-04-12 05:50:50|204.76|201.96|204.91|202.11|204.91|202.11|204.76|201.96|0
1649742660000|2022-04-12 05:51:00|204.81|202.01|205|202.2|205|202.2|204.81|202.01|0
1649742670000|2022-04-12 05:51:10|205.1|202.3|205.1|202.3|205.1|202.3|205.1|202.3|0
1649742680000|2022-04-12 05:51:20|205|202.2|205.19|202.39|205.19|202.39|205|202.2|0
1649742690000|2022-04-12 05:51:30|205.24|202.44|205.29|202.49|205.29|202.49|205.19|202.39|0
1649742700000|2022-04-12 05:51:40|205.39|202.59|205.39|202.59|205.39|202.59|205.39|202.59|0
1649742720000|2022-04-12 05:52:00|205.29|202.49|205.29|202.49|205.29|202.49|205.19|202.39|0
1649742730000|2022-04-12 05:52:10|205.19|202.39|205.29|202.49|205.29|202.49|205.19|202.39|0
1649742750000|2022-04-12 05:52:30|205.19|202.39|205.24|202.44|205.24|202.44|205.19|202.39|0
1649742760000|2022-04-12 05:52:40|204.09|201.29|204.09|201.29|204.19|201.39|204.09|201.29|0
1649742770000|2022-04-12 05:52:50|204.04|201.24|204.09|201.29|204.09|201.29|204.04|201.24|0
1649742780000|2022-04-12 05:53:00|203.99|201.19|204.09|201.29|204.09|201.29|203.99|201.19|0
1649742790000|2022-04-12 05:53:10|204.19|201.39|204.28|201.48|204.28|201.48|204.19|201.39|0
1649742800000|2022-04-12 05:53:20|204.38|201.58|204.38|201.58|204.38|201.58|204.33|201.53|0
1649742810000|2022-04-12 05:53:30|204.43|201.63|204.38|201.58|204.47|201.67|204.38|201.58|0
1649742820000|2022-04-12 05:53:40|204.28|201.48|204.33|201.53|204.33|201.53|204.28|201.48|0
1649742830000|2022-04-12 05:53:50|204.28|201.48|204.19|201.39|204.28|201.48|204.19|201.39|0
1649742840000|2022-04-12 05:54:00|204.28|201.48|204.18|201.38|204.28|201.48|204.18|201.38|0
1649742850000|2022-04-12 05:54:10|204.09|201.29|204.09|201.29|204.09|201.29|204.04|201.24|0
1649742860000|2022-04-12 05:54:20|204.18|201.38|204.18|201.38|204.18|201.38|204.18|201.38|0
1649742870000|2022-04-12 05:54:30|204.09|201.29|204.09|201.29|204.18|201.38|204.09|201.29|0
1649742890000|2022-04-12 05:54:50|203.99|201.19|203.99|201.19|203.99|201.19|203.99|201.19|0
1649742900000|2022-04-12 05:55:00|204.09|201.29|204.09|201.29|204.09|201.29|204.09|201.29|0
1649742910000|2022-04-12 05:55:10|204.18|201.38|204.04|201.24|204.18|201.38|204.04|201.24|0
1649742920000|2022-04-12 05:55:20|204.09|201.29|203.99|201.19|204.09|201.29|203.99|201.19|0
1649742950000|2022-04-12 05:55:50|204.09|201.29|204.09|201.29|204.09|201.29|204.09|201.29|0
1649742960000|2022-04-12 05:56:00|204.14|201.34|204.18|201.38|204.18|201.38|204.14|201.34|0
1649742970000|2022-04-12 05:56:10|204.28|201.48|204.38|201.58|204.38|201.58|204.28|201.48|0
1649742990000|2022-04-12 05:56:30|204.33|201.53|204.47|201.67|204.47|201.67|204.33|201.53|0
1649743000000|2022-04-12 05:56:40|204.38|201.58|204.28|201.48|204.38|201.58|204.28|201.48|0
1649743020000|2022-04-12 05:57:00|204.38|201.58|204.33|201.53|204.38|201.58|204.28|201.48|0
1649743030000|2022-04-12 05:57:10|204.28|201.48|204.28|201.48|204.28|201.48|204.28|201.48|0
1649743040000|2022-04-12 05:57:20|204.33|201.53|204.47|201.67|204.47|201.67|204.33|201.53|0
1649743090000|2022-04-12 05:58:10|204.57|201.77|204.57|201.77|204.57|201.77|204.57|201.77|0
1649743100000|2022-04-12 05:58:20|204.66|201.86|204.66|201.86|204.66|201.86|204.66|201.86|0
1649743120000|2022-04-12 05:58:40|204.57|201.77|204.47|201.67|204.62|201.82|204.47|201.67|0
1649743140000|2022-04-12 05:59:00|204.57|201.77|204.57|201.77|204.57|201.77|204.47|201.67|0
1649743160000|2022-04-12 05:59:20|204.66|201.86|204.66|201.86|204.66|201.86|204.66|201.86|0
1649743170000|2022-04-12 05:59:30|204.76|201.96|204.76|201.96|204.76|201.96|204.76|201.96|0
1649743180000|2022-04-12 05:59:40|204.86|202.06|204.76|201.96|204.86|202.06|204.76|201.96|0
1649743190000|2022-04-12 05:59:50|204.66|201.86|204.71|201.91|204.76|201.96|204.66|201.86|0
1649743200000|2022-04-12 06:00:00|204.81|202.01|204.37|201.57|204.81|202.01|204.37|201.57|0
1649743210000|2022-04-12 06:00:10|204.47|201.67|204.47|201.67|204.47|201.67|204.47|201.67|0
1649743220000|2022-04-12 06:00:20|204.28|201.48|204.18|201.38|204.28|201.48|204.18|201.38|0
1649743230000|2022-04-12 06:00:30|203.99|201.19|203.99|201.19|203.99|201.19|203.99|201.19|0
1649743250000|2022-04-12 06:00:50|204.04|201.24|203.99|201.19|204.04|201.24|203.99|201.19|0
1649743260000|2022-04-12 06:01:00|204.08|201.28|204.08|201.28|204.08|201.28|204.08|201.28|0
1649743270000|2022-04-12 06:01:10|204.28|201.48|204.37|201.57|204.37|201.57|204.28|201.48|0
1649743280000|2022-04-12 06:01:20|204.47|201.67|204.57|201.77|204.66|201.86|204.47|201.67|0
1649743290000|2022-04-12 06:01:30|204.66|201.86|204.76|201.96|204.76|201.96|204.66|201.86|0
1649743300000|2022-04-12 06:01:40|204.85|202.05|204.85|202.05|204.85|202.05|204.85|202.05|0
1649743310000|2022-04-12 06:01:50|205.05|202.25|205.05|202.25|205.05|202.25|205.05|202.25|0
1649743320000|2022-04-12 06:02:00|204.95|202.15|204.95|202.15|204.95|202.15|204.95|202.15|0
1649743330000|2022-04-12 06:02:10|205.05|202.25|204.95|202.15|205.05|202.25|204.95|202.15|0
1649743340000|2022-04-12 06:02:20|205|202.2|205.19|202.39|205.19|202.39|205|202.2|0
1649743350000|2022-04-12 06:02:30|205.53|202.73|205.63|202.83|205.72|202.92|205.53|202.73|0
1649743360000|2022-04-12 06:02:40|205.82|203.02|205.92|203.12|205.92|203.12|205.82|203.02|0
1649743380000|2022-04-12 06:03:00|205.82|203.02|205.92|203.12|205.92|203.12|205.82|203.02|0
1649743400000|2022-04-12 06:03:20|206.01|203.21|206.01|203.21|206.01|203.21|206.01|203.21|0
1649743410000|2022-04-12 06:03:30|206.06|203.26|206.21|203.41|206.21|203.41|206.06|203.26|0
1649743420000|2022-04-12 06:03:40|206.3|203.5|206.3|203.5|206.35|203.55|206.3|203.5|0
1649743430000|2022-04-12 06:03:50|206.11|203.31|206.01|203.21|206.11|203.31|205.92|203.12|0
1649743440000|2022-04-12 06:04:00|206.11|203.31|206.06|203.26|206.11|203.31|206.06|203.26|0
1649743450000|2022-04-12 06:04:10|205.92|203.12|205.92|203.12|206.01|203.21|205.92|203.12|0
1649743460000|2022-04-12 06:04:20|205.97|203.17|205.77|202.97|205.97|203.17|205.77|202.97|0
1649743470000|2022-04-12 06:04:30|205.72|202.92|205.63|202.83|205.72|202.92|205.63|202.83|0
1649743480000|2022-04-12 06:04:40|205.72|202.92|205.72|202.92|205.72|202.92|205.72|202.92|0
1649743490000|2022-04-12 06:04:50|205.77|202.97|205.72|202.92|205.82|203.02|205.72|202.92|0
1649743510000|2022-04-12 06:05:10|205.62|202.82|205.62|202.82|205.62|202.82|205.43|202.63|0
1649743520000|2022-04-12 06:05:20|205.58|202.78|205.48|202.68|205.58|202.78|205.48|202.68|0
1649743530000|2022-04-12 06:05:30|205.43|202.63|205.43|202.63|205.43|202.63|205.33|202.53|0
1649743540000|2022-04-12 06:05:40|205.48|202.68|205.43|202.63|205.48|202.68|205.38|202.58|0
1649743550000|2022-04-12 06:05:50|205.33|202.53|205.43|202.63|205.43|202.63|205.33|202.53|0
1649743560000|2022-04-12 06:06:00|205.33|202.53|205.33|202.53|205.33|202.53|205.14|202.34|0
1649743570000|2022-04-12 06:06:10|205.43|202.63|205.62|202.82|205.62|202.82|205.43|202.63|0
1649743580000|2022-04-12 06:06:20|205.91|203.11|205.91|203.11|206.01|203.21|205.91|203.11|0
1649743590000|2022-04-12 06:06:30|206.01|203.21|206.01|203.21|206.01|203.21|205.91|203.11|0
1649743600000|2022-04-12 06:06:40|205.91|203.11|205.91|203.11|205.91|203.11|205.91|203.11|0
1649743610000|2022-04-12 06:06:50|206.11|203.31|206.11|203.31|206.11|203.31|206.01|203.21|0
1649743620000|2022-04-12 06:07:00|206.01|203.21|205.91|203.11|206.01|203.21|205.91|203.11|0
1649743630000|2022-04-12 06:07:10|205.96|203.16|205.62|202.82|205.96|203.16|205.62|202.82|0
1649743640000|2022-04-12 06:07:20|205.53|202.73|205.72|202.92|205.72|202.92|205.53|202.73|0
1649743650000|2022-04-12 06:07:30|205.62|202.82|205.82|203.02|205.82|203.02|205.62|202.82|0
1649743660000|2022-04-12 06:07:40|205.77|202.97|205.82|203.02|205.82|203.02|205.77|202.97|0
1649743670000|2022-04-12 06:07:50|205.77|202.97|205.82|203.02|205.82|203.02|205.77|202.97|0
1649743680000|2022-04-12 06:08:00|205.91|203.11|205.82|203.02|205.91|203.11|205.82|203.02|0
1649743690000|2022-04-12 06:08:10|205.62|202.82|205.43|202.63|205.62|202.82|205.33|202.53|0
1649743700000|2022-04-12 06:08:20|205.33|202.53|205.43|202.63|205.43|202.63|205.33|202.53|0
1649743710000|2022-04-12 06:08:30|205.33|202.53|205.14|202.34|205.33|202.53|205.14|202.34|0
1649743720000|2022-04-12 06:08:40|205.24|202.44|205.29|202.49|205.29|202.49|205.24|202.44|0
1649743730000|2022-04-12 06:08:50|205.33|202.53|205.14|202.34|205.33|202.53|205.14|202.34|0
1649743740000|2022-04-12 06:09:00|205.24|202.44|205.04|202.24|205.24|202.44|205.04|202.24|0
1649743750000|2022-04-12 06:09:10|205.14|202.34|205.04|202.24|205.14|202.34|205.04|202.24|0
1649743760000|2022-04-12 06:09:20|205.14|202.34|204.85|202.05|205.14|202.34|204.85|202.05|0
1649743770000|2022-04-12 06:09:30|204.95|202.15|204.95|202.15|204.95|202.15|204.95|202.15|0
1649743780000|2022-04-12 06:09:40|204.85|202.05|204.66|201.86|204.85|202.05|204.66|201.86|0
1649743790000|2022-04-12 06:09:50|204.61|201.81|204.56|201.76|204.61|201.81|204.56|201.76|0
1649743800000|2022-04-12 06:10:00|204.66|201.86|204.46|201.66|204.66|201.86|204.46|201.66|0
1649743810000|2022-04-12 06:10:10|204.37|201.57|204.27|201.47|204.37|201.57|204.27|201.47|0
1649743820000|2022-04-12 06:10:20|204.32|201.52|204.37|201.57|204.37|201.57|204.32|201.52|0
1649743830000|2022-04-12 06:10:30|204.27|201.47|204.37|201.57|204.37|201.57|204.27|201.47|0
1649743840000|2022-04-12 06:10:40|204.46|201.66|204.46|201.66|204.46|201.66|204.37|201.57|0
1649743850000|2022-04-12 06:10:50|204.37|201.57|204.32|201.52|204.37|201.57|204.32|201.52|0
1649743860000|2022-04-12 06:11:00|204.27|201.47|204.18|201.38|204.27|201.47|204.18|201.38|0
1649743870000|2022-04-12 06:11:10|204.27|201.47|204.17|201.37|204.27|201.47|204.17|201.37|0
1649743890000|2022-04-12 06:11:30|204.22|201.42|204.22|201.42|204.22|201.42|204.22|201.42|0
1649743900000|2022-04-12 06:11:40|204.27|201.47|204.17|201.37|204.27|201.47|204.17|201.37|0
1649743910000|2022-04-12 06:11:50|204.27|201.47|204.17|201.37|204.27|201.47|204.17|201.37|0
1649743920000|2022-04-12 06:12:00|204.08|201.28|204.17|201.37|204.17|201.37|204.08|201.28|0
1649743930000|2022-04-12 06:12:10|204.27|201.47|204.08|201.28|204.27|201.47|204.08|201.28|0
1649743940000|2022-04-12 06:12:20|204.17|201.37|204.17|201.37|204.17|201.37|204.17|201.37|0
1649743950000|2022-04-12 06:12:30|204.08|201.28|204.08|201.28|204.17|201.37|204.08|201.28|0
1649743960000|2022-04-12 06:12:40|203.98|201.18|204.03|201.23|204.03|201.23|203.98|201.18|0
1649743970000|2022-04-12 06:12:50|203.98|201.18|203.98|201.18|204.08|201.28|203.98|201.18|0
1649743980000|2022-04-12 06:13:00|204.03|201.23|204.08|201.28|204.08|201.28|204.03|201.23|0
1649744000000|2022-04-12 06:13:20|204.13|201.33|204.27|201.47|204.27|201.47|204.13|201.33|0
1649744010000|2022-04-12 06:13:30|204.37|201.57|204.46|201.66|204.56|201.76|204.37|201.57|0
1649744020000|2022-04-12 06:13:40|204.37|201.57|204.27|201.47|204.37|201.57|204.27|201.47|0
1649744030000|2022-04-12 06:13:50|204.22|201.42|204.22|201.42|204.27|201.47|204.22|201.42|0
1649744040000|2022-04-12 06:14:00|204.17|201.37|204.08|201.28|204.17|201.37|204.08|201.28|0
1649744050000|2022-04-12 06:14:10|204.17|201.37|204.08|201.28|204.17|201.37|204.08|201.28|0
1649744060000|2022-04-12 06:14:20|204.13|201.33|204.17|201.37|204.17|201.37|204.13|201.33|0
1649744080000|2022-04-12 06:14:40|204.08|201.28|204.08|201.28|204.08|201.28|204.08|201.28|0
1649744090000|2022-04-12 06:14:50|203.98|201.18|204.08|201.28|204.08|201.28|203.98|201.18|0
1649744100000|2022-04-12 06:15:00|204.13|201.33|204.13|201.33|204.13|201.33|204.08|201.28|0
1649744110000|2022-04-12 06:15:10|203.98|201.18|204.08|201.28|204.08|201.28|203.98|201.18|0
1649744120000|2022-04-12 06:15:20|204.17|201.37|204.17|201.37|204.17|201.37|204.17|201.37|0
1649744140000|2022-04-12 06:15:40|204.08|201.28|204.08|201.28|204.08|201.28|204.08|201.28|0
1649744150000|2022-04-12 06:15:50|204.22|201.42|204.17|201.37|204.22|201.42|204.17|201.37|0
1649744160000|2022-04-12 06:16:00|204.27|201.47|204.17|201.37|204.27|201.47|204.17|201.37|0
1649744180000|2022-04-12 06:16:20|204.08|201.28|204.08|201.28|204.08|201.28|204.08|201.28|0
1649744210000|2022-04-12 06:16:50|204.13|201.33|204.36|201.56|204.36|201.56|204.13|201.33|0
1649744220000|2022-04-12 06:17:00|204.27|201.47|204.36|201.56|204.36|201.56|204.27|201.47|0
1649744230000|2022-04-12 06:17:10|204.46|201.66|204.56|201.76|204.56|201.76|204.46|201.66|0
1649744240000|2022-04-12 06:17:20|204.46|201.66|204.46|201.66|204.46|201.66|204.46|201.66|0
1649744250000|2022-04-12 06:17:30|204.51|201.71|204.46|201.66|204.51|201.71|204.46|201.66|0
1649744260000|2022-04-12 06:17:40|204.36|201.56|204.36|201.56|204.36|201.56|204.36|201.56|0
1649744270000|2022-04-12 06:17:50|204.46|201.66|204.56|201.76|204.56|201.76|204.46|201.66|0
1649744280000|2022-04-12 06:18:00|204.46|201.66|204.46|201.66|204.56|201.76|204.46|201.66|0
1649744290000|2022-04-12 06:18:10|204.41|201.61|204.32|201.52|204.41|201.61|204.32|201.52|0
1649744300000|2022-04-12 06:18:20|204.36|201.56|204.27|201.47|204.36|201.56|204.27|201.47|0
1649744340000|2022-04-12 06:19:00|204.17|201.37|203.98|201.18|204.17|201.37|203.98|201.18|0
1649744360000|2022-04-12 06:19:20|204.07|201.27|204.03|201.23|204.07|201.27|204.03|201.23|0
1649744370000|2022-04-12 06:19:30|203.98|201.18|203.98|201.18|204.07|201.27|203.98|201.18|0
1649744390000|2022-04-12 06:19:50|203.88|201.08|203.88|201.08|203.88|201.08|203.88|201.08|0
1649744400000|2022-04-12 06:20:00|203.93|201.13|203.88|201.08|203.98|201.18|203.88|201.08|0
1649744410000|2022-04-12 06:20:10|204.07|201.27|203.98|201.18|204.07|201.27|203.98|201.18|0
1649744420000|2022-04-12 06:20:20|204.07|201.27|204.03|201.23|204.07|201.27|204.03|201.23|0
1649744430000|2022-04-12 06:20:30|203.98|201.18|204.17|201.37|204.27|201.47|203.98|201.18|0
1649744450000|2022-04-12 06:20:50|204.27|201.47|204.17|201.37|204.27|201.47|204.17|201.37|0
1649744460000|2022-04-12 06:21:00|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1649744470000|2022-04-12 06:21:10|204.17|201.37|204.27|201.47|204.27|201.47|204.17|201.37|0
1649744480000|2022-04-12 06:21:20|204.36|201.56|204.46|201.66|204.46|201.66|204.36|201.56|0
1649744490000|2022-04-12 06:21:30|204.36|201.56|204.46|201.66|204.46|201.66|204.36|201.56|0
1649744500000|2022-04-12 06:21:40|204.36|201.56|204.36|201.56|204.36|201.56|204.36|201.56|0
1649744510000|2022-04-12 06:21:50|204.41|201.61|204.46|201.66|204.46|201.66|204.41|201.61|0
1649744520000|2022-04-12 06:22:00|204.41|201.61|204.65|201.85|204.65|201.85|204.41|201.61|0
1649744530000|2022-04-12 06:22:10|204.55|201.75|204.55|201.75|204.55|201.75|204.55|201.75|0
1649744540000|2022-04-12 06:22:20|204.46|201.66|204.36|201.56|204.46|201.66|204.36|201.56|0
1649744550000|2022-04-12 06:22:30|204.26|201.46|204.26|201.46|204.36|201.56|204.26|201.46|0
1649744560000|2022-04-12 06:22:40|204.36|201.56|204.46|201.66|204.46|201.66|204.36|201.56|0
1649744570000|2022-04-12 06:22:50|204.36|201.56|204.36|201.56|204.36|201.56|204.36|201.56|0
1649744580000|2022-04-12 06:23:00|204.17|201.37|204.22|201.42|204.22|201.42|204.17|201.37|0
1649744590000|2022-04-12 06:23:10|204.26|201.46|204.46|201.66|204.46|201.66|204.26|201.46|0
1649744600000|2022-04-12 06:23:20|204.36|201.56|204.36|201.56|204.46|201.66|204.31|201.51|0
1649744610000|2022-04-12 06:23:30|204.51|201.71|204.46|201.66|204.51|201.71|204.36|201.56|0
1649744620000|2022-04-12 06:23:40|204.36|201.56|204.36|201.56|204.36|201.56|204.36|201.56|0
1649744630000|2022-04-12 06:23:50|204.31|201.51|204.31|201.51|204.31|201.51|204.31|201.51|0
1649744640000|2022-04-12 06:24:00|204.07|201.27|204.22|201.42|204.26|201.46|204.07|201.27|0
1649744650000|2022-04-12 06:24:10|204.17|201.37|204.07|201.27|204.17|201.37|204.07|201.27|0
1649744660000|2022-04-12 06:24:20|204.17|201.37|204.26|201.46|204.26|201.46|204.17|201.37|0
1649744670000|2022-04-12 06:24:30|204.17|201.37|204.65|201.85|204.65|201.85|204.17|201.37|0
1649744680000|2022-04-12 06:24:40|204.55|201.75|204.55|201.75|204.55|201.75|204.55|201.75|0
1649744690000|2022-04-12 06:24:50|204.6|201.8|204.74|201.94|204.74|201.94|204.6|201.8|0
1649744700000|2022-04-12 06:25:00|204.65|201.85|204.55|201.75|204.65|201.85|204.55|201.75|0
1649744710000|2022-04-12 06:25:10|204.65|201.85|204.65|201.85|204.65|201.85|204.65|201.85|0
1649744720000|2022-04-12 06:25:20|204.7|201.9|204.6|201.8|204.7|201.9|204.6|201.8|0
1649744730000|2022-04-12 06:25:30|204.55|201.75|204.46|201.66|204.55|201.75|204.46|201.66|0
1649744740000|2022-04-12 06:25:40|204.26|201.46|204.26|201.46|204.26|201.46|204.26|201.46|0
1649744750000|2022-04-12 06:25:50|204.36|201.56|204.36|201.56|204.36|201.56|204.36|201.56|0
1649744760000|2022-04-12 06:26:00|204.46|201.66|204.36|201.56|204.46|201.66|204.36|201.56|0
1649744770000|2022-04-12 06:26:10|204.31|201.51|204.26|201.46|204.36|201.56|204.26|201.46|0
1649744780000|2022-04-12 06:26:20|204.36|201.56|204.17|201.37|204.36|201.56|204.17|201.37|0
1649744790000|2022-04-12 06:26:30|204.07|201.27|204.07|201.27|204.07|201.27|204.07|201.27|0
1649744800000|2022-04-12 06:26:40|204.22|201.42|204.17|201.37|204.22|201.42|204.17|201.37|0
1649744810000|2022-04-12 06:26:50|204.26|201.46|204.07|201.27|204.26|201.46|204.07|201.27|0
1649744820000|2022-04-12 06:27:00|204.17|201.37|204.26|201.46|204.26|201.46|204.17|201.37|0
1649744830000|2022-04-12 06:27:10|204.17|201.37|204.26|201.46|204.26|201.46|204.17|201.37|0
1649744840000|2022-04-12 06:27:20|204.31|201.51|204.45|201.65|204.45|201.65|204.26|201.46|0
1649744850000|2022-04-12 06:27:30|204.55|201.75|204.65|201.85|204.65|201.85|204.55|201.75|0
1649744860000|2022-04-12 06:27:40|204.55|201.75|204.36|201.56|204.65|201.85|204.36|201.56|0
1649744880000|2022-04-12 06:28:00|204.31|201.51|204.36|201.56|204.36|201.56|204.31|201.51|0
1649744890000|2022-04-12 06:28:10|204.45|201.65|204.45|201.65|204.45|201.65|204.45|201.65|0
1649744900000|2022-04-12 06:28:20|204.41|201.61|204.26|201.46|204.41|201.61|204.26|201.46|0
1649744910000|2022-04-12 06:28:30|204.07|201.27|204.07|201.27|204.12|201.32|204.07|201.27|0
1649744930000|2022-04-12 06:28:50|204.16|201.36|204.16|201.36|204.16|201.36|204.16|201.36|0
1649744940000|2022-04-12 06:29:00|204.12|201.32|204.07|201.27|204.12|201.32|204.07|201.27|0
1649744990000|2022-04-12 06:29:50|204.12|201.32|204.07|201.27|204.12|201.32|204.07|201.27|0
1649745000000|2022-04-12 06:30:00|204.16|201.36|204.16|201.36|204.16|201.36|204.16|201.36|0
1649745010000|2022-04-12 06:30:10|204.26|201.46|204.36|201.56|204.36|201.56|204.21|201.41|0
1649745020000|2022-04-12 06:30:20|204.26|201.46|204.26|201.46|204.26|201.46|204.26|201.46|0
1649745030000|2022-04-12 06:30:30|204.36|201.56|204.36|201.56|204.36|201.56|204.36|201.56|0
1649745060000|2022-04-12 06:31:00|204.45|201.65|204.5|201.7|204.5|201.7|204.45|201.65|0
1649745070000|2022-04-12 06:31:10|204.55|201.75|204.5|201.7|204.55|201.75|204.5|201.7|0
1649745080000|2022-04-12 06:31:20|204.45|201.65|204.36|201.56|204.45|201.65|204.36|201.56|0
1649745090000|2022-04-12 06:31:30|204.41|201.61|204.36|201.56|204.41|201.61|204.36|201.56|0
1649745100000|2022-04-12 06:31:40|204.26|201.46|204.26|201.46|204.26|201.46|204.26|201.46|0
1649745110000|2022-04-12 06:31:50|204.16|201.36|204.26|201.46|204.36|201.56|204.16|201.36|0
1649745130000|2022-04-12 06:32:10|204.36|201.56|204.26|201.46|204.36|201.56|204.26|201.46|0
1649745140000|2022-04-12 06:32:20|204.21|201.41|204.16|201.36|204.21|201.41|204.16|201.36|0
1649745150000|2022-04-12 06:32:30|204.07|201.27|204.16|201.36|204.16|201.36|204.07|201.27|0
1649745160000|2022-04-12 06:32:40|204.26|201.46|204.26|201.46|204.26|201.46|204.26|201.46|0
1649745170000|2022-04-12 06:32:50|204.16|201.36|204.16|201.36|204.21|201.41|204.16|201.36|0
1649745180000|2022-04-12 06:33:00|204.07|201.27|204.07|201.27|204.07|201.27|204.07|201.27|0
1649745210000|2022-04-12 06:33:30|204.26|201.46|204.26|201.46|204.26|201.46|204.26|201.46|0
1649745220000|2022-04-12 06:33:40|204.35|201.55|204.35|201.55|204.45|201.65|204.35|201.55|0
1649745230000|2022-04-12 06:33:50|204.16|201.36|204.07|201.27|204.16|201.36|204.07|201.27|0
1649745240000|2022-04-12 06:34:00|204.16|201.36|204.16|201.36|204.16|201.36|204.16|201.36|0
1649745250000|2022-04-12 06:34:10|204.07|201.27|204.16|201.36|204.26|201.46|204.07|201.27|0
1649745260000|2022-04-12 06:34:20|204.21|201.41|204.07|201.27|204.21|201.41|204.07|201.27|0
1649745290000|2022-04-12 06:34:50|203.97|201.17|204.07|201.27|204.07|201.27|203.97|201.17|0
1649745300000|2022-04-12 06:35:00|203.97|201.17|203.78|200.98|203.97|201.17|203.78|200.98|0
1649745310000|2022-04-12 06:35:10|203.68|200.88|203.49|200.69|203.68|200.88|203.49|200.69|0
1649745320000|2022-04-12 06:35:20|203.58|200.78|203.49|200.69|203.58|200.78|203.49|200.69|0
1649745330000|2022-04-12 06:35:30|203.3|200.5|203.11|200.31|203.3|200.5|202.91|200.11|0
1649745340000|2022-04-12 06:35:40|203.2|200.4|203.11|200.31|203.2|200.4|203.11|200.31|0
1649745350000|2022-04-12 06:35:50|203.2|200.4|203.15|200.35|203.2|200.4|203.11|200.31|0
1649745360000|2022-04-12 06:36:00|203.2|200.4|203.01|200.21|203.2|200.4|202.91|200.11|0
1649745370000|2022-04-12 06:36:10|202.91|200.11|202.91|200.11|203.01|200.21|202.91|200.11|0
1649745380000|2022-04-12 06:36:20|202.82|200.02|203.1|200.3|203.1|200.3|202.82|200.02|0
1649745390000|2022-04-12 06:36:30|202.91|200.11|202.91|200.11|203.01|200.21|202.91|200.11|0
1649745400000|2022-04-12 06:36:40|203.01|200.21|202.96|200.16|203.01|200.21|202.96|200.16|0
1649745410000|2022-04-12 06:36:50|202.91|200.11|202.72|199.92|202.91|200.11|202.72|199.92|0
1649745420000|2022-04-12 06:37:00|202.43|199.63|202.82|200.02|202.82|200.02|202.43|199.63|0
1649745430000|2022-04-12 06:37:10|202.91|200.11|202.72|199.92|202.91|200.11|202.72|199.92|0
1649745450000|2022-04-12 06:37:30|202.63|199.83|202.63|199.83|202.63|199.83|202.63|199.83|0
1649745460000|2022-04-12 06:37:40|202.53|199.73|202.39|199.59|202.53|199.73|202.39|199.59|0
1649745470000|2022-04-12 06:37:50|202.43|199.63|202.43|199.63|202.43|199.63|202.34|199.54|0
1649745480000|2022-04-12 06:38:00|202.53|199.73|202.53|199.73|202.53|199.73|202.53|199.73|0
1649745490000|2022-04-12 06:38:10|202.43|199.63|202.34|199.54|202.43|199.63|202.34|199.54|0
1649745500000|2022-04-12 06:38:20|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1649745510000|2022-04-12 06:38:30|202.53|199.73|202.43|199.63|202.53|199.73|202.43|199.63|0
1649745520000|2022-04-12 06:38:40|202.48|199.68|202.48|199.68|202.48|199.68|202.43|199.63|0
1649745530000|2022-04-12 06:38:50|202.43|199.63|202.24|199.44|202.43|199.63|202.24|199.44|0
1649745540000|2022-04-12 06:39:00|202.29|199.49|202.34|199.54|202.34|199.54|202.24|199.44|0
1649745560000|2022-04-12 06:39:20|202.24|199.44|202.05|199.25|202.24|199.44|202.05|199.25|0
1649745570000|2022-04-12 06:39:30|201.86|199.06|201.77|198.97|201.86|199.06|201.77|198.97|0
1649745580000|2022-04-12 06:39:40|201.91|199.11|202.05|199.25|202.05|199.25|201.86|199.06|0
1649745600000|2022-04-12 06:40:00|202.15|199.35|202.34|199.54|202.34|199.54|202.15|199.35|0
1649745610000|2022-04-12 06:40:10|202.24|199.44|202.15|199.35|202.24|199.44|202.15|199.35|0
1649745620000|2022-04-12 06:40:20|201.96|199.16|201.96|199.16|201.96|199.16|201.96|199.16|0
1649745630000|2022-04-12 06:40:30|201.91|199.11|201.86|199.06|201.91|199.11|201.86|199.06|0
1649745640000|2022-04-12 06:40:40|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1649745650000|2022-04-12 06:40:50|201.86|199.06|202.05|199.25|202.05|199.25|201.86|199.06|0
1649745660000|2022-04-12 06:41:00|202.15|199.35|201.86|199.06|202.15|199.35|201.86|199.06|0
1649745670000|2022-04-12 06:41:10|201.96|199.16|201.96|199.16|201.96|199.16|201.96|199.16|0
1649745680000|2022-04-12 06:41:20|202.05|199.25|202.05|199.25|202.05|199.25|202.05|199.25|0
1649745700000|2022-04-12 06:41:40|202.1|199.3|201.86|199.06|202.1|199.3|201.86|199.06|0
1649745710000|2022-04-12 06:41:50|201.91|199.11|201.95|199.15|201.95|199.15|201.86|199.06|0
1649745720000|2022-04-12 06:42:00|202.05|199.25|202.05|199.25|202.05|199.25|201.86|199.06|0
1649745740000|2022-04-12 06:42:20|201.95|199.15|202.19|199.39|202.19|199.39|201.95|199.15|0
1649745750000|2022-04-12 06:42:30|202.34|199.54|202.53|199.73|202.53|199.73|202.34|199.54|0
1649745760000|2022-04-12 06:42:40|202.34|199.54|202.34|199.54|202.34|199.54|202.34|199.54|0
1649745770000|2022-04-12 06:42:50|202.24|199.44|202.34|199.54|202.34|199.54|202.24|199.44|0
1649745790000|2022-04-12 06:43:10|202.43|199.63|202.48|199.68|202.48|199.68|202.43|199.63|0
1649745800000|2022-04-12 06:43:20|202.53|199.73|202.53|199.73|202.53|199.73|202.53|199.73|0
1649745810000|2022-04-12 06:43:30|202.58|199.78|202.62|199.82|202.62|199.82|202.58|199.78|0
1649745820000|2022-04-12 06:43:40|202.72|199.92|202.77|199.97|202.81|200.01|202.72|199.92|0
1649745830000|2022-04-12 06:43:50|202.72|199.92|202.72|199.92|202.72|199.92|202.72|199.92|0
1649745840000|2022-04-12 06:44:00|202.81|200.01|202.81|200.01|202.81|200.01|202.81|200.01|0
1649745850000|2022-04-12 06:44:10|202.77|199.97|202.81|200.01|202.81|200.01|202.72|199.92|0
1649745860000|2022-04-12 06:44:20|202.72|199.92|202.81|200.01|202.81|200.01|202.72|199.92|0
1649745880000|2022-04-12 06:44:40|202.91|200.11|203|200.2|203|200.2|202.91|200.11|0
1649745890000|2022-04-12 06:44:50|202.91|200.11|202.96|200.16|203|200.2|202.91|200.11|0
1649745900000|2022-04-12 06:45:00|203|200.2|203.2|200.4|203.2|200.4|203|200.2|0
1649745910000|2022-04-12 06:45:10|203.29|200.49|203.39|200.59|203.44|200.64|203.29|200.49|0
1649745920000|2022-04-12 06:45:20|203.48|200.68|203.58|200.78|203.63|200.83|203.48|200.68|0
1649745930000|2022-04-12 06:45:30|203.67|200.87|203.58|200.78|203.67|200.87|203.58|200.78|0
1649745940000|2022-04-12 06:45:40|203.67|200.87|203.67|200.87|203.77|200.97|203.67|200.87|0
1649745950000|2022-04-12 06:45:50|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1649745960000|2022-04-12 06:46:00|203.48|200.68|203.48|200.68|203.58|200.78|203.48|200.68|0
1649745970000|2022-04-12 06:46:10|203.53|200.73|203.39|200.59|203.53|200.73|203.39|200.59|0
1649745980000|2022-04-12 06:46:20|203.29|200.49|203.29|200.49|203.29|200.49|203.24|200.44|0
1649745990000|2022-04-12 06:46:30|203.19|200.39|203.19|200.39|203.29|200.49|203.19|200.39|0
1649746000000|2022-04-12 06:46:40|203.15|200.35|203|200.2|203.15|200.35|203|200.2|0
1649746010000|2022-04-12 06:46:50|202.96|200.16|202.91|200.11|203|200.2|202.91|200.11|0
1649746020000|2022-04-12 06:47:00|202.86|200.06|202.81|200.01|202.86|200.06|202.81|200.01|0
1649746030000|2022-04-12 06:47:10|202.86|200.06|202.96|200.16|203|200.2|202.86|200.06|0
1649746040000|2022-04-12 06:47:20|202.91|200.11|202.86|200.06|202.91|200.11|202.86|200.06|0
1649746050000|2022-04-12 06:47:30|202.81|200.01|202.81|200.01|202.81|200.01|202.81|200.01|0
1649746070000|2022-04-12 06:47:50|202.91|200.11|202.91|200.11|202.91|200.11|202.91|200.11|0
1649746080000|2022-04-12 06:48:00|203|200.2|202.96|200.16|203|200.2|202.91|200.11|0
1649746090000|2022-04-12 06:48:10|202.91|200.11|202.81|200.01|202.91|200.11|202.81|200.01|0
1649746100000|2022-04-12 06:48:20|202.91|200.11|202.91|200.11|203|200.2|202.91|200.11|0
1649746110000|2022-04-12 06:48:30|202.96|200.16|202.91|200.11|202.96|200.16|202.91|200.11|0
1649746120000|2022-04-12 06:48:40|202.81|200.01|202.81|200.01|202.81|200.01|202.81|200.01|0
1649746130000|2022-04-12 06:48:50|202.71|199.91|202.71|199.91|202.76|199.96|202.71|199.91|0
1649746140000|2022-04-12 06:49:00|202.62|199.82|202.62|199.82|202.67|199.87|202.62|199.82|0
1649746150000|2022-04-12 06:49:10|202.71|199.91|202.91|200.11|202.91|200.11|202.71|199.91|0
1649746170000|2022-04-12 06:49:30|202.81|200.01|202.81|200.01|202.86|200.06|202.81|200.01|0
1649746180000|2022-04-12 06:49:40|202.91|200.11|202.71|199.91|202.91|200.11|202.71|199.91|0
1649746190000|2022-04-12 06:49:50|203.38|200.58|203.29|200.49|203.38|200.58|203.29|200.49|0
1649746200000|2022-04-12 06:50:00|203.19|200.39|203.19|200.39|203.29|200.49|203.1|200.3|0
1649746210000|2022-04-12 06:50:10|203.15|200.35|203.19|200.39|203.19|200.39|203.1|200.3|0
1649746220000|2022-04-12 06:50:20|203.1|200.3|203.24|200.44|203.24|200.44|203.1|200.3|0
1649746230000|2022-04-12 06:50:30|203.29|200.49|203.34|200.54|203.34|200.54|203.29|200.49|0
1649746240000|2022-04-12 06:50:40|203.29|200.49|203.38|200.58|203.38|200.58|203.29|200.49|0
1649746250000|2022-04-12 06:50:50|203.48|200.68|203.48|200.68|203.48|200.68|203.48|200.68|0
1649746260000|2022-04-12 06:51:00|203.38|200.58|203.29|200.49|203.38|200.58|203.29|200.49|0
1649746270000|2022-04-12 06:51:10|203.34|200.54|203.38|200.58|203.38|200.58|203.34|200.54|0
1649746280000|2022-04-12 06:51:20|203.58|200.78|203.43|200.63|203.58|200.78|203.43|200.63|0
1649746290000|2022-04-12 06:51:30|203.48|200.68|203.43|200.63|203.48|200.68|203.38|200.58|0
1649746300000|2022-04-12 06:51:40|203.58|200.78|203.63|200.83|203.67|200.87|203.58|200.78|0
1649746310000|2022-04-12 06:51:50|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1649746320000|2022-04-12 06:52:00|203.48|200.68|203.48|200.68|203.58|200.78|203.48|200.68|0
1649746330000|2022-04-12 06:52:10|203.57|200.77|203.57|200.77|203.57|200.77|203.57|200.77|0
1649746340000|2022-04-12 06:52:20|203.67|200.87|203.53|200.73|203.67|200.87|203.53|200.73|0
1649746350000|2022-04-12 06:52:30|203.57|200.77|203.57|200.77|203.57|200.77|203.57|200.77|0
1649746360000|2022-04-12 06:52:40|203.62|200.82|203.57|200.77|203.62|200.82|203.57|200.77|0
1649746370000|2022-04-12 06:52:50|203.48|200.68|203.48|200.68|203.48|200.68|203.48|200.68|0
1649746380000|2022-04-12 06:53:00|203.53|200.73|203.53|200.73|203.53|200.73|203.53|200.73|0
1649746390000|2022-04-12 06:53:10|203.48|200.68|203.48|200.68|203.53|200.73|203.48|200.68|0
1649746400000|2022-04-12 06:53:20|203.38|200.58|203.48|200.68|203.48|200.68|203.38|200.58|0
1649746410000|2022-04-12 06:53:30|203.53|200.73|203.53|200.73|203.53|200.73|203.53|200.73|0
1649746420000|2022-04-12 06:53:40|203.57|200.77|203.57|200.77|203.57|200.77|203.48|200.68|0
1649746430000|2022-04-12 06:53:50|203.67|200.87|203.57|200.77|203.67|200.87|203.57|200.77|0
1649746450000|2022-04-12 06:54:10|203.53|200.73|203.57|200.77|203.57|200.77|203.48|200.68|0
1649746460000|2022-04-12 06:54:20|203.48|200.68|203.48|200.68|203.48|200.68|203.48|200.68|0
1649746480000|2022-04-12 06:54:40|203.38|200.58|203.48|200.68|203.48|200.68|203.38|200.58|0
1649746490000|2022-04-12 06:54:50|203.57|200.77|203.38|200.58|203.57|200.77|203.38|200.58|0
1649746500000|2022-04-12 06:55:00|203.67|200.87|203.77|200.97|203.86|201.06|203.67|200.87|0
1649746510000|2022-04-12 06:55:10|203.86|201.06|203.77|200.97|203.86|201.06|203.77|200.97|0
1649746520000|2022-04-12 06:55:20|203.86|201.06|203.96|201.16|203.96|201.16|203.86|201.06|0
1649746530000|2022-04-12 06:55:30|203.86|201.06|203.81|201.01|203.86|201.06|203.81|201.01|0
1649746540000|2022-04-12 06:55:40|203.76|200.96|203.76|200.96|203.76|200.96|203.76|200.96|0
1649746550000|2022-04-12 06:55:50|203.72|200.92|203.72|200.92|203.72|200.92|203.72|200.92|0
1649746560000|2022-04-12 06:56:00|203.76|200.96|203.76|200.96|203.81|201.01|203.76|200.96|0
1649746570000|2022-04-12 06:56:10|203.67|200.87|203.67|200.87|203.67|200.87|203.67|200.87|0
1649746580000|2022-04-12 06:56:20|203.62|200.82|203.67|200.87|203.67|200.87|203.53|200.73|0
1649746590000|2022-04-12 06:56:30|203.62|200.82|203.67|200.87|203.67|200.87|203.62|200.82|0
1649746600000|2022-04-12 06:56:40|203.62|200.82|203.67|200.87|203.67|200.87|203.62|200.82|0
1649746610000|2022-04-12 06:56:50|203.62|200.82|203.62|200.82|203.67|200.87|203.62|200.82|0
1649746620000|2022-04-12 06:57:00|203.67|200.87|203.57|200.77|203.67|200.87|203.57|200.77|0
1649746630000|2022-04-12 06:57:10|203.48|200.68|203.48|200.68|203.53|200.73|203.48|200.68|0
1649746640000|2022-04-12 06:57:20|203.57|200.77|203.57|200.77|203.57|200.77|203.57|200.77|0
1649746650000|2022-04-12 06:57:30|203.67|200.87|203.57|200.77|203.67|200.87|203.57|200.77|0
1649746660000|2022-04-12 06:57:40|203.67|200.87|203.67|200.87|203.76|200.96|203.67|200.87|0
1649746670000|2022-04-12 06:57:50|203.62|200.82|203.62|200.82|203.62|200.82|203.62|200.82|0
1649746680000|2022-04-12 06:58:00|203.57|200.77|203.57|200.77|203.57|200.77|203.57|200.77|0
1649746690000|2022-04-12 06:58:10|203.67|200.87|203.67|200.87|203.67|200.87|203.67|200.87|0
1649746700000|2022-04-12 06:58:20|203.48|200.68|203.53|200.73|203.57|200.77|203.48|200.68|0
1649746710000|2022-04-12 06:58:30|203.48|200.68|203.43|200.63|203.48|200.68|203.43|200.63|0
1649746720000|2022-04-12 06:58:40|203.48|200.68|203.28|200.48|203.48|200.68|203.28|200.48|0
1649746740000|2022-04-12 06:59:00|203.38|200.58|203.28|200.48|203.38|200.58|203.28|200.48|0
1649746750000|2022-04-12 06:59:10|203.24|200.44|203.19|200.39|203.24|200.44|203.19|200.39|0
1649746760000|2022-04-12 06:59:20|203.09|200.29|203|200.2|203.09|200.29|203|200.2|0
1649746770000|2022-04-12 06:59:30|203.09|200.29|203|200.2|203.09|200.29|203|200.2|0
1649746780000|2022-04-12 06:59:40|203.09|200.29|203.09|200.29|203.14|200.34|203|200.2|0
1649746790000|2022-04-12 06:59:50|203|200.2|202.61|199.81|203|200.2|202.61|199.81|0
1649746800000|2022-04-12 07:00:00|202.71|199.91|202.85|200.05|202.85|200.05|202.71|199.91|0
1649746810000|2022-04-12 07:00:10|202.8|200|203|200.2|203|200.2|202.61|199.81|0
1649746820000|2022-04-12 07:00:20|203.09|200.29|203.09|200.29|203.19|200.39|202.95|200.15|0
1649746830000|2022-04-12 07:00:30|203.38|200.58|203.24|200.44|203.38|200.58|203.24|200.44|0
1649746840000|2022-04-12 07:00:40|203.28|200.48|203.38|200.58|203.47|200.67|203.28|200.48|0
1649746850000|2022-04-12 07:00:50|203.47|200.67|203.47|200.67|203.52|200.72|203.38|200.58|0
1649746860000|2022-04-12 07:01:00|203.28|200.48|202.8|200|203.28|200.48|202.8|200|0
1649746870000|2022-04-12 07:01:10|202.71|199.91|202.9|200.1|202.9|200.1|202.71|199.91|0
1649746880000|2022-04-12 07:01:20|202.8|200|202.8|200|202.9|200.1|202.8|200|0
1649746890000|2022-04-12 07:01:30|203.04|200.24|203.19|200.39|203.19|200.39|203.04|200.24|0
1649746900000|2022-04-12 07:01:40|203.09|200.29|203.09|200.29|203.09|200.29|203.04|200.24|0
1649746910000|2022-04-12 07:01:50|203.04|200.24|202.85|200.05|203.04|200.24|202.61|199.81|0
1649746920000|2022-04-12 07:02:00|202.42|199.62|202.61|199.81|202.61|199.81|202.37|199.57|0
1649746930000|2022-04-12 07:02:10|202.32|199.52|202.04|199.24|202.32|199.52|202.04|199.24|0
1649746940000|2022-04-12 07:02:20|202.23|199.43|202.32|199.52|202.32|199.52|202.23|199.43|0
1649746950000|2022-04-12 07:02:30|202.61|199.81|202.52|199.72|202.71|199.91|202.52|199.72|0
1649746960000|2022-04-12 07:02:40|202.47|199.67|202.32|199.52|202.47|199.67|202.32|199.52|0
1649746970000|2022-04-12 07:02:50|202.52|199.72|202.8|200|202.9|200.1|202.52|199.72|0
1649746980000|2022-04-12 07:03:00|202.9|200.1|202.71|199.91|202.9|200.1|202.71|199.91|0
1649746990000|2022-04-12 07:03:10|202.61|199.81|203.09|200.29|203.09|200.29|202.61|199.81|0
1649747000000|2022-04-12 07:03:20|202.8|200|202.61|199.81|202.8|200|202.61|199.81|0
1649747010000|2022-04-12 07:03:30|202.52|199.72|202.9|200.1|202.9|200.1|202.52|199.72|0
1649747020000|2022-04-12 07:03:40|202.99|200.19|202.99|200.19|202.99|200.19|202.99|200.19|0
1649747030000|2022-04-12 07:03:50|203.18|200.38|203.18|200.38|203.18|200.38|203.18|200.38|0
1649747040000|2022-04-12 07:04:00|203.38|200.58|203.47|200.67|203.47|200.67|203.38|200.58|0
1649747050000|2022-04-12 07:04:10|203.57|200.77|203.86|201.06|203.86|201.06|203.57|200.77|0
1649747070000|2022-04-12 07:04:30|203.95|201.15|203.81|201.01|203.95|201.15|203.81|201.01|0
1649747080000|2022-04-12 07:04:40|204.05|201.25|204.14|201.34|204.24|201.44|204.05|201.25|0
1649747090000|2022-04-12 07:04:50|204.05|201.25|204.43|201.63|204.43|201.63|203.95|201.15|0
1649747100000|2022-04-12 07:05:00|204.71|202.03|204.81|202.41|204.81|202.41|204.71|202.03|0
1649747110000|2022-04-12 07:05:10|204.91|202.51|205|202.6|205|202.6|204.71|202.31|0
1649747120000|2022-04-12 07:05:20|205.2|202.8|205.29|202.89|205.39|202.99|205.2|202.8|0
1649747130000|2022-04-12 07:05:30|205.25|202.85|205.29|202.89|205.29|202.89|205|202.6|0
1649747140000|2022-04-12 07:05:40|204.81|202.41|204.91|202.51|204.91|202.51|204.81|202.41|0
1649747150000|2022-04-12 07:05:50|204.81|202.41|204.71|202.31|204.91|202.51|204.62|202.22|0
1649747160000|2022-04-12 07:06:00|204.57|202.17|204.52|202.12|204.57|202.17|204.52|202.12|0
1649747170000|2022-04-12 07:06:10|204.62|202.22|202.1|199.7|204.62|202.22|202.1|199.7|0
1649747180000|2022-04-12 07:06:20|201.91|199.51|201.24|198.84|202|199.6|201.24|198.84|0
1649747190000|2022-04-12 07:06:30|201.38|198.98|201.24|198.84|201.43|199.03|201.14|198.74|0
1649747200000|2022-04-12 07:06:40|201.04|198.64|201.33|198.93|201.33|198.93|201.04|198.64|0
1649747210000|2022-04-12 07:06:50|201.38|198.98|201.43|199.03|201.52|199.12|201.38|198.98|0
1649747220000|2022-04-12 07:07:00|201.38|198.98|201.62|199.22|201.62|199.22|201.38|198.98|0
1649747230000|2022-04-12 07:07:10|201.71|199.31|201.62|199.22|201.81|199.41|201.62|199.22|0
1649747240000|2022-04-12 07:07:20|201.33|198.93|201.23|198.83|201.33|198.93|201.23|198.83|0
1649747250000|2022-04-12 07:07:30|201.52|199.12|201.62|199.22|201.62|199.22|201.52|199.12|0
1649747260000|2022-04-12 07:07:40|201.71|199.31|202.1|199.7|202.1|199.7|201.71|199.31|0
1649747270000|2022-04-12 07:07:50|202|199.6|201.91|199.51|202|199.6|201.71|199.31|0
1649747280000|2022-04-12 07:08:00|202|199.6|201.62|199.22|202.05|199.65|201.62|199.22|0
1649747290000|2022-04-12 07:08:10|201.71|199.31|201.86|199.46|201.86|199.46|201.71|199.31|0
1649747300000|2022-04-12 07:08:20|201.81|199.41|201.81|199.41|201.81|199.41|201.71|199.31|0
1649747310000|2022-04-12 07:08:30|201.91|199.51|202.19|199.79|202.19|199.79|201.91|199.51|0
1649747320000|2022-04-12 07:08:40|202.1|199.7|202.29|199.89|202.39|199.99|202.1|199.7|0
1649747330000|2022-04-12 07:08:50|202.39|199.99|202.29|199.89|202.39|199.99|202.29|199.89|0
1649747340000|2022-04-12 07:09:00|202.39|199.99|202.19|199.79|202.39|199.99|202.1|199.7|0
1649747350000|2022-04-12 07:09:10|202.34|199.94|202.68|200.28|202.68|200.28|202.34|199.94|0
1649747360000|2022-04-12 07:09:20|202.48|200.08|202.29|199.89|202.58|200.18|202.29|199.89|0
1649747370000|2022-04-12 07:09:30|202.1|199.7|201.91|199.51|202.1|199.7|201.91|199.51|0
1649747380000|2022-04-12 07:09:40|202|199.6|202.1|199.7|202.1|199.7|201.91|199.51|0
1649747390000|2022-04-12 07:09:50|202.19|199.79|201.91|199.51|202.19|199.79|201.86|199.46|0
1649747400000|2022-04-12 07:10:00|202|199.6|201.62|199.22|202.1|199.7|201.62|199.22|0
1649747410000|2022-04-12 07:10:10|201.81|199.41|202|199.6|202|199.6|201.71|199.31|0
1649747420000|2022-04-12 07:10:20|202.1|199.7|201.81|199.41|202.19|199.79|201.81|199.41|0
1649747430000|2022-04-12 07:10:30|201.71|199.31|201.67|199.27|201.71|199.31|201.62|199.22|0
1649747440000|2022-04-12 07:10:40|201.71|199.31|201.81|199.41|201.81|199.41|201.57|199.17|0
1649747450000|2022-04-12 07:10:50|201.52|199.12|201.23|198.83|201.52|199.12|201.23|198.83|0
1649747460000|2022-04-12 07:11:00|201.04|198.64|200.85|198.45|201.04|198.64|200.75|198.35|0
1649747470000|2022-04-12 07:11:10|201.14|198.74|200.95|198.55|201.14|198.74|200.95|198.55|0
1649747480000|2022-04-12 07:11:20|200.85|198.45|201.04|198.64|201.04|198.64|200.85|198.45|0
1649747490000|2022-04-12 07:11:30|201.23|198.83|201.09|198.69|201.23|198.83|201.09|198.69|0
1649747500000|2022-04-12 07:11:40|201.14|198.74|200.85|198.45|201.14|198.74|200.75|198.35|0
1649747510000|2022-04-12 07:11:50|200.94|198.54|200.9|198.5|200.94|198.54|200.9|198.5|0
1649747520000|2022-04-12 07:12:00|200.94|198.54|200.71|198.31|200.94|198.54|200.66|198.26|0
1649747530000|2022-04-12 07:12:10|200.66|198.26|200.56|198.16|200.66|198.26|200.47|198.07|0
1649747540000|2022-04-12 07:12:20|200.37|197.97|200.42|198.02|200.47|198.07|200.37|197.97|0
1649747550000|2022-04-12 07:12:30|200.66|198.26|200.56|198.16|200.85|198.45|200.56|198.16|0
1649747560000|2022-04-12 07:12:40|200.66|198.26|200.52|198.12|200.66|198.26|200.52|198.12|0
1649747570000|2022-04-12 07:12:50|200.37|197.97|200.47|198.07|200.56|198.16|200.37|197.97|0
1649747580000|2022-04-12 07:13:00|200.37|197.97|200.47|198.07|200.47|198.07|200.32|197.92|0
1649747590000|2022-04-12 07:13:10|200.56|198.16|200.18|197.78|200.56|198.16|200.18|197.78|0
1649747600000|2022-04-12 07:13:20|200.13|197.73|200.18|197.78|200.18|197.78|200.13|197.73|0
1649747610000|2022-04-12 07:13:30|200.27|197.87|200.18|197.78|200.27|197.87|200.08|197.68|0
1649747620000|2022-04-12 07:13:40|200.37|197.97|200.47|198.07|200.56|198.16|200.37|197.97|0
1649747630000|2022-04-12 07:13:50|200.27|197.87|200.37|197.97|200.37|197.97|200.27|197.87|0
1649747640000|2022-04-12 07:14:00|200.51|198.11|200.56|198.16|200.56|198.16|200.46|198.06|0
1649747650000|2022-04-12 07:14:10|200.46|198.06|200.23|197.83|200.46|198.06|200.18|197.78|0
1649747660000|2022-04-12 07:14:20|200.18|197.78|200.08|197.68|200.27|197.87|200.08|197.68|0
1649747670000|2022-04-12 07:14:30|199.99|197.59|200.08|197.68|200.08|197.68|199.89|197.49|0
1649747680000|2022-04-12 07:14:40|200.18|197.78|200.56|198.16|200.56|198.16|200.18|197.78|0
1649747690000|2022-04-12 07:14:50|200.66|198.26|200.94|198.54|200.94|198.54|200.66|198.26|0
1649747700000|2022-04-12 07:15:00|200.85|198.45|201.33|198.93|201.33|198.93|200.85|198.45|0
1649747710000|2022-04-12 07:15:10|201.23|198.83|201.71|199.31|201.71|199.31|201.23|198.83|0
1649747720000|2022-04-12 07:15:20|201.61|199.21|201.86|199.46|202|199.6|201.61|199.21|0
1649747730000|2022-04-12 07:15:30|202|199.6|201.61|199.21|202|199.6|201.61|199.21|0
1649747740000|2022-04-12 07:15:40|201.57|199.17|201.66|199.26|201.66|199.26|201.57|199.17|0
1649747750000|2022-04-12 07:15:50|201.42|199.02|201.33|198.93|201.42|199.02|201.33|198.93|0
1649747760000|2022-04-12 07:16:00|201.47|199.07|201.61|199.21|201.61|199.21|201.47|199.07|0
1649747770000|2022-04-12 07:16:10|201.71|199.31|201.47|199.07|201.71|199.31|201.42|199.02|0
1649747780000|2022-04-12 07:16:20|201.57|199.17|201.47|199.07|201.61|199.21|201.42|199.02|0
1649747790000|2022-04-12 07:16:30|201.42|199.02|201.42|199.02|201.52|199.12|201.42|199.02|0
1649747800000|2022-04-12 07:16:40|201.47|199.07|201.52|199.12|201.52|199.12|201.47|199.07|0
1649747810000|2022-04-12 07:16:50|201.42|199.02|201.23|198.83|201.52|199.12|201.23|198.83|0
1649747820000|2022-04-12 07:17:00|200.94|198.54|201.13|198.73|201.13|198.73|200.9|198.5|0
1649747830000|2022-04-12 07:17:10|201.28|198.88|201.42|199.02|201.42|199.02|201.28|198.88|0
1649747840000|2022-04-12 07:17:20|201.57|199.17|201.61|199.21|201.61|199.21|201.47|199.07|0
1649747850000|2022-04-12 07:17:30|201.71|199.31|201.76|199.36|201.76|199.36|201.71|199.31|0
1649747860000|2022-04-12 07:17:40|201.71|199.31|201.52|199.12|201.71|199.31|201.42|199.02|0
1649747870000|2022-04-12 07:17:50|201.66|199.26|201.9|199.5|201.9|199.5|201.66|199.26|0
1649747880000|2022-04-12 07:18:00|202.09|199.69|202|199.6|202.09|199.69|202|199.6|0
1649747890000|2022-04-12 07:18:10|202.09|199.69|202.53|200.13|202.53|200.13|202.09|199.69|0
1649747900000|2022-04-12 07:18:20|202.77|200.37|203.44|201.04|203.44|201.04|202.77|200.37|0
1649747910000|2022-04-12 07:18:30|203.73|201.33|203.64|201.24|203.73|201.33|203.54|201.14|0
1649747920000|2022-04-12 07:18:40|203.54|201.14|203.54|201.14|203.64|201.24|203.54|201.14|0
1649747930000|2022-04-12 07:18:50|203.4|201|203.25|200.85|203.44|201.04|203.25|200.85|0
1649747940000|2022-04-12 07:19:00|203.06|200.66|203.06|200.66|203.06|200.66|203.06|200.66|0
1649747950000|2022-04-12 07:19:10|202.96|200.56|203.11|200.71|203.11|200.71|202.96|200.56|0
1649747960000|2022-04-12 07:19:20|203.06|200.66|202.96|200.56|203.15|200.75|202.96|200.56|0
1649747970000|2022-04-12 07:19:30|203.06|200.66|203.01|200.61|203.06|200.66|202.96|200.56|0
1649747980000|2022-04-12 07:19:40|202.96|200.56|202.86|200.46|202.96|200.56|202.67|200.27|0
1649747990000|2022-04-12 07:19:50|202.77|200.37|202.77|200.37|202.77|200.37|202.77|200.37|0
1649748000000|2022-04-12 07:20:00|202.86|200.46|202.67|200.27|202.86|200.46|202.67|200.27|0
1649748010000|2022-04-12 07:20:10|202.48|200.08|202.19|199.79|202.48|200.08|202.09|199.69|0
1649748020000|2022-04-12 07:20:20|202.28|199.88|202.57|200.17|202.57|200.17|202.28|199.88|0
1649748030000|2022-04-12 07:20:30|202.67|200.27|202.72|200.32|202.86|200.46|202.67|200.27|0
1649748040000|2022-04-12 07:20:40|202.77|200.37|202.57|200.17|202.77|200.37|202.57|200.17|0
1649748050000|2022-04-12 07:20:50|202.67|200.27|202.43|200.03|202.67|200.27|202.43|200.03|0
1649748060000|2022-04-12 07:21:00|202.48|200.08|202.48|200.08|202.53|200.13|202.38|199.98|0
1649748070000|2022-04-12 07:21:10|202.28|199.88|202.24|199.84|202.28|199.88|202.24|199.84|0
1649748080000|2022-04-12 07:21:20|202.28|199.88|202.38|199.98|202.38|199.98|202.28|199.88|0
1649748090000|2022-04-12 07:21:30|202.48|200.08|202.57|200.17|202.57|200.17|202.38|199.98|0
1649748100000|2022-04-12 07:21:40|202.67|200.27|203.06|200.66|203.06|200.66|202.67|200.27|0
1649748110000|2022-04-12 07:21:50|203.34|200.94|203.54|201.14|203.63|201.23|203.34|200.94|0
1649748120000|2022-04-12 07:22:00|203.34|200.94|203.44|201.04|203.54|201.14|203.34|200.94|0
1649748130000|2022-04-12 07:22:10|203.73|201.33|204.02|201.62|204.02|201.62|203.73|201.33|0
1649748140000|2022-04-12 07:22:20|204.12|201.72|204.02|201.62|204.12|201.72|204.02|201.62|0
1649748150000|2022-04-12 07:22:30|204.12|201.72|204.6|202.2|204.6|202.2|204.12|201.72|0
1649748160000|2022-04-12 07:22:40|204.51|202.11|203.73|201.33|204.51|202.11|203.73|201.33|0
1649748170000|2022-04-12 07:22:50|203.83|201.43|203.63|201.23|203.83|201.43|203.54|201.14|0
1649748180000|2022-04-12 07:23:00|203.83|201.43|203.63|201.23|203.83|201.43|203.63|201.23|0
1649748190000|2022-04-12 07:23:10|203.54|201.14|203.05|200.65|203.54|201.14|203.05|200.65|0
1649748200000|2022-04-12 07:23:20|202.86|200.46|202.91|200.51|202.91|200.51|202.86|200.46|0
1649748210000|2022-04-12 07:23:30|203.01|200.61|203.05|200.65|203.05|200.65|203.01|200.61|0
1649748220000|2022-04-12 07:23:40|203.2|200.8|203.44|201.04|203.44|201.04|203.2|200.8|0
1649748230000|2022-04-12 07:23:50|203.63|201.23|203.25|200.85|203.73|201.33|203.25|200.85|0
1649748240000|2022-04-12 07:24:00|203.05|200.65|202.76|200.36|203.05|200.65|202.76|200.36|0
1649748250000|2022-04-12 07:24:10|202.57|200.17|202.57|200.17|202.62|200.22|202.57|200.17|0
1649748260000|2022-04-12 07:24:20|202.67|200.27|202.57|200.17|202.67|200.27|202.57|200.17|0
1649748270000|2022-04-12 07:24:30|202.19|199.79|202.38|199.98|202.38|199.98|202.19|199.79|0
1649748280000|2022-04-12 07:24:40|202.28|199.88|201.99|199.59|202.38|199.98|201.99|199.59|0
1649748290000|2022-04-12 07:24:50|202.09|199.69|202.19|199.79|202.19|199.79|202.09|199.69|0
1649748300000|2022-04-12 07:25:00|202.38|199.98|202.28|199.88|202.38|199.98|202.28|199.88|0
1649748310000|2022-04-12 07:25:10|202.24|199.84|201.95|199.55|202.24|199.84|201.95|199.55|0
1649748320000|2022-04-12 07:25:20|201.9|199.5|201.99|199.59|201.99|199.59|201.8|199.4|0
1649748330000|2022-04-12 07:25:30|201.85|199.45|201.51|199.11|201.85|199.45|201.51|199.11|0
1649748340000|2022-04-12 07:25:40|201.61|199.21|201.51|199.11|201.61|199.21|201.51|199.11|0
1649748350000|2022-04-12 07:25:50|201.61|199.21|201.61|199.21|201.7|199.3|201.42|199.02|0
1649748360000|2022-04-12 07:26:00|201.56|199.16|201.7|199.3|201.8|199.4|201.56|199.16|0
1649748370000|2022-04-12 07:26:10|201.51|199.11|203.72|201.32|203.72|201.32|201.47|199.07|0
1649748380000|2022-04-12 07:26:20|203.81|201.41|203.62|201.22|203.81|201.41|203.62|201.22|0
1649748390000|2022-04-12 07:26:30|203.52|201.12|203.72|201.32|203.81|201.41|203.52|201.12|0
1649748400000|2022-04-12 07:26:40|203.81|201.41|203.91|201.51|203.91|201.51|203.72|201.32|0
1649748410000|2022-04-12 07:26:50|203.86|201.46|203.81|201.41|203.86|201.46|203.72|201.32|0
1649748420000|2022-04-12 07:27:00|203.62|201.22|203.72|201.32|203.72|201.32|203.57|201.17|0
1649748430000|2022-04-12 07:27:10|203.81|201.41|203.86|201.46|203.96|201.56|203.81|201.41|0
1649748440000|2022-04-12 07:27:20|203.62|201.22|203.96|201.56|203.96|201.56|203.62|201.22|0
1649748450000|2022-04-12 07:27:30|203.91|201.51|203.91|201.51|204.05|201.65|203.91|201.51|0
1649748460000|2022-04-12 07:27:40|203.81|201.41|203.91|201.51|203.91|201.51|203.81|201.41|0
1649748470000|2022-04-12 07:27:50|203.81|201.41|204|201.6|204|201.6|203.81|201.41|0
1649748480000|2022-04-12 07:28:00|203.91|201.51|204.2|201.8|204.39|201.99|203.91|201.51|0
1649748490000|2022-04-12 07:28:10|204.1|201.7|204.39|201.99|204.39|201.99|204.1|201.7|0
1649748500000|2022-04-12 07:28:20|204.49|202.09|204.58|202.18|204.58|202.18|204.39|201.99|0
1649748510000|2022-04-12 07:28:30|204.39|201.99|204|201.6|204.39|201.99|204|201.6|0
1649748520000|2022-04-12 07:28:40|204.1|201.7|203.71|201.31|204.1|201.7|203.71|201.31|0
1649748530000|2022-04-12 07:28:50|203.81|201.41|204.1|201.7|204.1|201.7|203.81|201.41|0
1649748540000|2022-04-12 07:29:00|204.15|201.75|204.15|201.75|204.15|201.75|204.15|201.75|0
1649748550000|2022-04-12 07:29:10|204.1|201.7|203.96|201.56|204.1|201.7|203.91|201.51|0
1649748560000|2022-04-12 07:29:20|203.91|201.51|203.71|201.31|204|201.6|203.71|201.31|0
1649748570000|2022-04-12 07:29:30|203.67|201.27|203.81|201.41|203.81|201.41|203.67|201.27|0
1649748580000|2022-04-12 07:29:40|203.76|201.36|203.71|201.31|203.76|201.36|203.71|201.31|0
1649748590000|2022-04-12 07:29:50|203.67|201.27|203.62|201.22|203.71|201.31|203.62|201.22|0
1649748600000|2022-04-12 07:30:00|203.71|201.31|204.1|201.7|204.1|201.7|203.71|201.31|0
1649748610000|2022-04-12 07:30:10|204|201.6|203.81|201.41|204.1|201.7|203.81|201.41|0
1649748620000|2022-04-12 07:30:20|203.91|201.51|204.1|201.7|204.1|201.7|203.91|201.51|0
1649748630000|2022-04-12 07:30:30|204|201.6|204.1|201.7|204.1|201.7|204|201.6|0
1649748640000|2022-04-12 07:30:40|204.39|201.99|204.39|201.99|204.39|201.99|204.34|201.94|0
1649748650000|2022-04-12 07:30:50|204.58|202.18|204.68|202.28|204.97|202.57|204.58|202.18|0
1649748660000|2022-04-12 07:31:00|204.92|202.52|204.68|202.28|204.92|202.52|204.68|202.28|0
1649748670000|2022-04-12 07:31:10|204.77|202.37|204.68|202.28|204.77|202.37|204.48|202.08|0
1649748680000|2022-04-12 07:31:20|204.77|202.37|205.26|202.86|205.26|202.86|204.77|202.37|0
1649748690000|2022-04-12 07:31:30|205.35|202.95|205.64|203.24|205.64|203.24|205.35|202.95|0
1649748700000|2022-04-12 07:31:40|205.55|203.15|205.74|203.34|205.74|203.34|205.55|203.15|0
1649748710000|2022-04-12 07:31:50|205.64|203.24|205.55|203.15|205.74|203.34|205.55|203.15|0
1649748720000|2022-04-12 07:32:00|205.45|203.05|205.4|203|205.55|203.15|205.4|203|0
1649748730000|2022-04-12 07:32:10|205.26|202.86|205.45|203.05|205.45|203.05|205.26|202.86|0
1649748740000|2022-04-12 07:32:20|205.35|202.95|205.35|202.95|205.35|202.95|205.26|202.86|0
1649748750000|2022-04-12 07:32:30|205.4|203|205.55|203.15|205.55|203.15|205.4|203|0
1649748760000|2022-04-12 07:32:40|205.74|203.34|205.93|203.53|205.93|203.53|205.74|203.34|0
1649748770000|2022-04-12 07:32:50|205.89|203.49|205.84|203.44|205.89|203.49|205.84|203.44|0
1649748780000|2022-04-12 07:33:00|205.93|203.53|205.93|203.53|205.93|203.53|205.79|203.39|0
1649748790000|2022-04-12 07:33:10|206.03|203.63|205.93|203.53|206.03|203.63|205.93|203.53|0
1649748800000|2022-04-12 07:33:20|205.84|203.44|205.45|203.05|205.84|203.44|205.45|203.05|0
1649748810000|2022-04-12 07:33:30|205.25|202.85|205.54|203.14|205.54|203.14|205.25|202.85|0
1649748820000|2022-04-12 07:33:40|205.64|203.24|205.93|203.53|205.93|203.53|205.64|203.24|0
1649748830000|2022-04-12 07:33:50|206.03|203.63|205.93|203.53|206.03|203.63|205.93|203.53|0
1649748840000|2022-04-12 07:34:00|205.83|203.43|205.64|203.24|205.83|203.43|205.64|203.24|0
1649748850000|2022-04-12 07:34:10|205.69|203.29|205.64|203.24|205.74|203.34|205.64|203.24|0
1649748860000|2022-04-12 07:34:20|205.74|203.34|205.64|203.24|205.74|203.34|205.64|203.24|0
1649748870000|2022-04-12 07:34:30|205.74|203.34|205.45|203.05|205.74|203.34|205.45|203.05|0
1649748880000|2022-04-12 07:34:40|205.35|202.95|205.3|202.9|205.45|203.05|205.3|202.9|0
1649748890000|2022-04-12 07:34:50|205.35|202.95|205.25|202.85|205.35|202.95|205.25|202.85|0
1649748900000|2022-04-12 07:35:00|205.35|202.95|205.25|202.85|205.35|202.95|205.25|202.85|0
1649748910000|2022-04-12 07:35:10|205.45|203.05|205.35|202.95|205.54|203.14|205.35|202.95|0
1649748920000|2022-04-12 07:35:20|205.25|202.85|205.25|202.85|205.25|202.85|205.16|202.76|0
1649748930000|2022-04-12 07:35:30|205.45|203.05|205.4|203|205.45|203.05|205.4|203|0
1649748940000|2022-04-12 07:35:40|205.35|202.95|205.45|203.05|205.5|203.1|205.35|202.95|0
1649748950000|2022-04-12 07:35:50|205.35|202.95|205.59|203.19|205.64|203.24|205.35|202.95|0
1649748960000|2022-04-12 07:36:00|205.64|203.24|205.74|203.34|205.74|203.34|205.64|203.24|0
1649748970000|2022-04-12 07:36:10|205.69|203.29|205.69|203.29|205.74|203.34|205.69|203.29|0
1649748980000|2022-04-12 07:36:20|205.64|203.24|205.69|203.29|205.74|203.34|205.54|203.14|0
1649748990000|2022-04-12 07:36:30|205.74|203.34|206.03|203.63|206.03|203.63|205.74|203.34|0
1649749000000|2022-04-12 07:36:40|206.12|203.72|206.22|203.82|206.22|203.82|205.93|203.53|0
1649749010000|2022-04-12 07:36:50|206.17|203.77|206.12|203.72|206.22|203.82|206.12|203.72|0
1649749020000|2022-04-12 07:37:00|206.22|203.82|206.32|203.92|206.32|203.92|206.22|203.82|0
1649749030000|2022-04-12 07:37:10|206.27|203.87|206.12|203.72|206.32|203.92|206.12|203.72|0
1649749040000|2022-04-12 07:37:20|206.32|203.92|206.9|204.5|206.9|204.5|206.32|203.92|0
1649749050000|2022-04-12 07:37:30|207|204.6|207|204.6|207|204.6|206.9|204.5|0
1649749060000|2022-04-12 07:37:40|206.9|204.5|206.9|204.5|206.9|204.5|206.8|204.4|0
1649749070000|2022-04-12 07:37:50|206.8|204.4|206.51|204.11|206.8|204.4|206.51|204.11|0
1649749080000|2022-04-12 07:38:00|206.41|204.01|206.32|203.92|206.41|204.01|206.32|203.92|0
1649749090000|2022-04-12 07:38:10|206.17|203.77|206.03|203.63|206.22|203.82|206.03|203.63|0
1649749100000|2022-04-12 07:38:20|206.08|203.68|206.32|203.92|206.32|203.92|206.08|203.68|0
1649749110000|2022-04-12 07:38:30|206.41|204.01|206.41|204.01|206.41|204.01|206.41|204.01|0
1649749120000|2022-04-12 07:38:40|206.32|203.92|206.27|203.87|206.32|203.92|206.27|203.87|0
1649749130000|2022-04-12 07:38:50|206.41|204.01|206.22|203.82|206.41|204.01|206.22|203.82|0
1649749140000|2022-04-12 07:39:00|206.08|203.68|205.93|203.53|206.08|203.68|205.93|203.53|0
1649749150000|2022-04-12 07:39:10|206.03|203.63|206.03|203.63|206.22|203.82|206.03|203.63|0
1649749160000|2022-04-12 07:39:20|206.12|203.72|205.88|203.48|206.12|203.72|205.83|203.43|0
1649749170000|2022-04-12 07:39:30|205.83|203.43|205.64|203.24|205.83|203.43|205.64|203.24|0
1649749180000|2022-04-12 07:39:40|205.83|203.43|205.83|203.43|205.93|203.53|205.83|203.43|0
1649749190000|2022-04-12 07:39:50|205.73|203.33|205.93|203.53|205.93|203.53|205.73|203.33|0
1649749200000|2022-04-12 07:40:00|206.12|203.72|206.12|203.72|206.12|203.72|206.03|203.63|0
1649749210000|2022-04-12 07:40:10|206.22|203.82|206.12|203.72|206.22|203.82|206.12|203.72|0
1649749220000|2022-04-12 07:40:20|205.88|203.48|205.83|203.43|205.88|203.48|205.83|203.43|0
1649749230000|2022-04-12 07:40:30|205.93|203.53|205.83|203.43|205.93|203.53|205.83|203.43|0
1649749240000|2022-04-12 07:40:40|205.73|203.33|205.93|203.53|205.93|203.53|205.73|203.33|0
1649749250000|2022-04-12 07:40:50|205.98|203.58|205.93|203.53|205.98|203.58|205.88|203.48|0
1649749260000|2022-04-12 07:41:00|206.02|203.62|206.07|203.67|206.17|203.77|206.02|203.62|0
1649749270000|2022-04-12 07:41:10|206.22|203.82|206.17|203.77|206.22|203.82|206.12|203.72|0
1649749280000|2022-04-12 07:41:20|206.22|203.82|206.17|203.77|206.22|203.82|206.07|203.67|0
1649749290000|2022-04-12 07:41:30|206.12|203.72|206.22|203.82|206.22|203.82|206.12|203.72|0
1649749300000|2022-04-12 07:41:40|206.32|203.92|206.12|203.72|206.32|203.92|206.12|203.72|0
1649749310000|2022-04-12 07:41:50|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1649749320000|2022-04-12 07:42:00|206.31|203.91|206.31|203.91|206.37|203.97|206.31|203.91|0
1649749330000|2022-04-12 07:42:10|206.9|204.5|206.7|204.3|206.9|204.5|206.7|204.3|0
1649749340000|2022-04-12 07:42:20|206.61|204.21|206.8|204.4|206.8|204.4|206.61|204.21|0
1649749350000|2022-04-12 07:42:30|206.7|204.3|206.51|204.11|206.7|204.3|206.51|204.11|0
1649749360000|2022-04-12 07:42:40|206.7|204.3|206.61|204.21|206.7|204.3|206.61|204.21|0
1649749370000|2022-04-12 07:42:50|206.51|204.11|206.31|203.91|206.51|204.11|206.31|203.91|0
1649749380000|2022-04-12 07:43:00|206.36|203.96|206.41|204.01|206.41|204.01|206.36|203.96|0
1649749390000|2022-04-12 07:43:10|206.51|204.11|206.61|204.21|206.61|204.21|206.51|204.11|0
1649749400000|2022-04-12 07:43:20|206.66|204.26|206.7|204.3|206.75|204.35|206.61|204.21|0
1649749410000|2022-04-12 07:43:30|206.61|204.21|206.7|204.3|206.7|204.3|206.61|204.21|0
1649749420000|2022-04-12 07:43:40|206.66|204.26|206.8|204.4|206.8|204.4|206.66|204.26|0
1649749430000|2022-04-12 07:43:50|206.75|204.35|207.38|204.98|207.38|204.98|206.75|204.35|0
1649749440000|2022-04-12 07:44:00|207.34|204.94|206.8|204.4|207.34|204.94|206.8|204.4|0
1649749450000|2022-04-12 07:44:10|206.99|204.59|206.95|204.55|207.04|204.64|206.95|204.55|0
1649749460000|2022-04-12 07:44:20|206.9|204.5|206.99|204.59|206.99|204.59|206.85|204.45|0
1649749470000|2022-04-12 07:44:30|206.9|204.5|206.99|204.59|207.09|204.69|206.9|204.5|0
1649749480000|2022-04-12 07:44:40|207.09|204.69|206.95|204.55|207.09|204.69|206.9|204.5|0
1649749490000|2022-04-12 07:44:50|206.99|204.59|206.9|204.5|207.09|204.69|206.9|204.5|0
1649749500000|2022-04-12 07:45:00|207.19|204.79|206.99|204.59|207.29|204.89|206.99|204.59|0
1649749510000|2022-04-12 07:45:10|206.9|204.5|206.8|204.4|206.9|204.5|206.8|204.4|0
1649749520000|2022-04-12 07:45:20|206.7|204.3|206.8|204.4|206.8|204.4|206.7|204.3|0
1649749530000|2022-04-12 07:45:30|206.7|204.3|206.8|204.4|206.85|204.45|206.7|204.3|0
1649749540000|2022-04-12 07:45:40|206.85|204.45|206.75|204.35|206.85|204.45|206.7|204.3|0
1649749550000|2022-04-12 07:45:50|206.7|204.3|206.46|204.06|206.75|204.35|206.46|204.06|0
1649749560000|2022-04-12 07:46:00|206.41|204.01|206.41|204.01|206.41|204.01|206.41|204.01|0
1649749570000|2022-04-12 07:46:10|206.46|204.06|205.97|203.57|206.46|204.06|205.97|203.57|0
1649749580000|2022-04-12 07:46:20|206.12|203.72|205.83|203.43|206.12|203.72|205.83|203.43|0
1649749590000|2022-04-12 07:46:30|205.73|203.33|205.49|203.09|205.73|203.33|205.49|203.09|0
1649749600000|2022-04-12 07:46:40|205.54|203.14|205.73|203.33|205.73|203.33|205.54|203.14|0
1649749610000|2022-04-12 07:46:50|205.63|203.23|205.34|202.94|205.63|203.23|205.34|202.94|0
1649749620000|2022-04-12 07:47:00|205.44|203.04|205.34|202.94|205.44|203.04|205.34|202.94|0
1649749630000|2022-04-12 07:47:10|205.25|202.85|205.15|202.75|205.25|202.85|205.15|202.75|0
1649749640000|2022-04-12 07:47:20|205.25|202.85|205.25|202.85|205.3|202.9|205.25|202.85|0
1649749650000|2022-04-12 07:47:30|205.34|202.94|205.34|202.94|205.44|203.04|205.34|202.94|0
1649749670000|2022-04-12 07:47:50|205.3|202.9|205.2|202.8|205.34|202.94|205.2|202.8|0
1649749680000|2022-04-12 07:48:00|205.15|202.75|205.15|202.75|205.25|202.85|205.15|202.75|0
1649749690000|2022-04-12 07:48:10|205.2|202.8|205.25|202.85|205.25|202.85|205.2|202.8|0
1649749700000|2022-04-12 07:48:20|205.15|202.75|205.05|202.65|205.2|202.8|205.05|202.65|0
1649749710000|2022-04-12 07:48:30|205.15|202.75|205.15|202.75|205.15|202.75|205.15|202.75|0
1649749720000|2022-04-12 07:48:40|205.2|202.8|205.05|202.65|205.2|202.8|205.05|202.65|0
1649749730000|2022-04-12 07:48:50|205.34|202.94|205.25|202.85|205.34|202.94|204.96|202.56|0
1649749740000|2022-04-12 07:49:00|205.34|202.94|205.25|202.85|205.34|202.94|205.15|202.75|0
1649749750000|2022-04-12 07:49:10|205.3|202.9|204.96|202.56|205.3|202.9|204.96|202.56|0
1649749760000|2022-04-12 07:49:20|204.67|202.27|204.96|202.56|204.96|202.56|204.67|202.27|0
1649749770000|2022-04-12 07:49:30|204.86|202.46|204.96|202.56|204.96|202.56|204.86|202.46|0
1649749780000|2022-04-12 07:49:40|204.86|202.46|204.76|202.36|204.86|202.46|204.76|202.36|0
1649749790000|2022-04-12 07:49:50|204.67|202.27|204.38|201.98|204.67|202.27|204.38|201.98|0
1649749800000|2022-04-12 07:50:00|204.47|202.07|204.95|202.55|205.05|202.65|204.47|202.07|0
1649749810000|2022-04-12 07:50:10|204.86|202.46|204.86|202.46|204.86|202.46|204.76|202.36|0
1649749820000|2022-04-12 07:50:20|204.76|202.36|204.67|202.27|204.76|202.36|204.67|202.27|0
1649749830000|2022-04-12 07:50:30|204.76|202.36|204.86|202.46|204.86|202.46|204.76|202.36|0
1649749840000|2022-04-12 07:50:40|205|202.6|205.15|202.75|205.15|202.75|205|202.6|0
1649749850000|2022-04-12 07:50:50|204.95|202.55|205.05|202.65|205.05|202.65|204.95|202.55|0
1649749860000|2022-04-12 07:51:00|205.15|202.75|205.2|202.8|205.24|202.84|205.15|202.75|0
1649749870000|2022-04-12 07:51:10|205.24|202.84|205|202.6|205.24|202.84|205|202.6|0
1649749880000|2022-04-12 07:51:20|205.05|202.65|205.15|202.75|205.15|202.75|205.05|202.65|0
1649749890000|2022-04-12 07:51:30|205.24|202.84|205.15|202.75|205.24|202.84|205.15|202.75|0
1649749900000|2022-04-12 07:51:40|205.1|202.7|204.95|202.55|205.1|202.7|204.95|202.55|0
1649749910000|2022-04-12 07:51:50|205|202.6|204.66|202.26|205|202.6|204.66|202.26|0
1649749920000|2022-04-12 07:52:00|204.91|202.51|204.86|202.46|204.91|202.51|204.76|202.36|0
1649749930000|2022-04-12 07:52:10|204.91|202.51|205.34|202.94|205.34|202.94|204.91|202.51|0
1649749940000|2022-04-12 07:52:20|205.24|202.84|205.24|202.84|205.24|202.84|205.15|202.75|0
1649749950000|2022-04-12 07:52:30|205.34|202.94|205.39|202.99|205.44|203.04|205.34|202.94|0
1649749960000|2022-04-12 07:52:40|205.34|202.94|205.49|203.09|205.53|203.13|205.34|202.94|0
1649749970000|2022-04-12 07:52:50|205.44|203.04|205.34|202.94|205.44|203.04|205.34|202.94|0
1649749980000|2022-04-12 07:53:00|205.39|202.99|205.34|202.94|205.39|202.99|205.34|202.94|0
1649749990000|2022-04-12 07:53:10|205.24|202.84|205.2|202.8|205.24|202.84|205.15|202.75|0
1649750000000|2022-04-12 07:53:20|205.15|202.75|204.86|202.46|205.15|202.75|204.86|202.46|0
1649750010000|2022-04-12 07:53:30|204.62|202.22|204.71|202.31|204.71|202.31|204.62|202.22|0
1649750020000|2022-04-12 07:53:40|204.66|202.26|204.71|202.31|204.76|202.36|204.66|202.26|0
1649750030000|2022-04-12 07:53:50|204.76|202.36|204.66|202.26|204.86|202.46|204.66|202.26|0
1649750040000|2022-04-12 07:54:00|204.57|202.17|204.57|202.17|204.57|202.17|204.57|202.17|0
1649750050000|2022-04-12 07:54:10|204.37|201.97|203.99|201.59|204.37|201.97|203.99|201.59|0
1649750060000|2022-04-12 07:54:20|203.8|201.4|203.56|201.16|203.8|201.4|203.41|201.01|0
1649750070000|2022-04-12 07:54:30|203.51|201.11|203.51|201.11|203.51|201.11|203.41|201.01|0
1649750080000|2022-04-12 07:54:40|203.65|201.25|203.99|201.59|203.99|201.59|203.65|201.25|0
1649750090000|2022-04-12 07:54:50|204.04|201.64|204.04|201.64|204.04|201.64|204.04|201.64|0
1649750100000|2022-04-12 07:55:00|203.89|201.49|204.08|201.68|204.08|201.68|203.89|201.49|0
1649750110000|2022-04-12 07:55:10|203.99|201.59|203.89|201.49|203.99|201.59|203.8|201.4|0
1649750120000|2022-04-12 07:55:20|203.99|201.59|203.89|201.49|204.08|201.68|203.89|201.49|0
1649750130000|2022-04-12 07:55:30|203.94|201.54|203.8|201.4|203.99|201.59|203.8|201.4|0
1649750140000|2022-04-12 07:55:40|203.75|201.35|203.36|200.96|203.75|201.35|203.36|200.96|0
1649750150000|2022-04-12 07:55:50|203.32|200.92|203.31|200.91|203.32|200.92|203.27|200.87|0
1649750160000|2022-04-12 07:56:00|203.36|200.96|203.46|201.06|203.51|201.11|203.36|200.96|0
1649750170000|2022-04-12 07:56:10|203.41|201.01|203.27|200.87|203.41|201.01|203.27|200.87|0
1649750180000|2022-04-12 07:56:20|203.31|200.91|203.36|200.96|203.46|201.06|203.31|200.91|0
1649750190000|2022-04-12 07:56:30|203.41|201.01|203.51|201.11|203.51|201.11|203.41|201.01|0
1649750200000|2022-04-12 07:56:40|203.6|201.2|203.65|201.25|203.65|201.25|203.51|201.11|0
1649750210000|2022-04-12 07:56:50|203.7|201.3|203.56|201.16|203.7|201.3|203.51|201.11|0
1649750220000|2022-04-12 07:57:00|203.65|201.25|203.7|201.3|203.7|201.3|203.51|201.11|0
1649750230000|2022-04-12 07:57:10|203.79|201.39|203.79|201.39|203.89|201.49|203.79|201.39|0
1649750240000|2022-04-12 07:57:20|203.84|201.44|203.75|201.35|203.89|201.49|203.7|201.3|0
1649750250000|2022-04-12 07:57:30|203.7|201.3|203.6|201.2|203.89|201.49|203.6|201.2|0
1649750260000|2022-04-12 07:57:40|203.65|201.25|203.51|201.11|203.65|201.25|203.51|201.11|0
1649750270000|2022-04-12 07:57:50|203.31|200.91|203.31|200.91|203.31|200.91|203.31|200.91|0
1649750280000|2022-04-12 07:58:00|203.22|200.82|203.22|200.82|203.22|200.82|203.22|200.82|0
1649750290000|2022-04-12 07:58:10|203.31|200.91|203.51|201.11|203.6|201.2|203.31|200.91|0
1649750300000|2022-04-12 07:58:20|203.6|201.2|203.6|201.2|203.6|201.2|203.56|201.16|0
1649750310000|2022-04-12 07:58:30|203.65|201.25|203.65|201.25|203.65|201.25|203.65|201.25|0
1649750320000|2022-04-12 07:58:40|203.7|201.3|203.6|201.2|203.7|201.3|203.6|201.2|0
1649750330000|2022-04-12 07:58:50|203.65|201.25|203.79|201.39|203.79|201.39|203.6|201.2|0
1649750340000|2022-04-12 07:59:00|203.7|201.3|203.51|201.11|203.7|201.3|203.51|201.11|0
1649750350000|2022-04-12 07:59:10|203.6|201.2|203.6|201.2|203.6|201.2|203.41|201.01|0
1649750360000|2022-04-12 07:59:20|203.5|201.1|203.46|201.06|203.5|201.1|203.46|201.06|0
1649750370000|2022-04-12 07:59:30|203.36|200.96|203.6|201.2|203.6|201.2|203.36|200.96|0
1649750380000|2022-04-12 07:59:40|203.65|201.25|203.65|201.25|203.65|201.25|203.6|201.2|0
1649750390000|2022-04-12 07:59:50|203.99|201.59|203.79|201.39|203.99|201.59|203.79|201.39|0
1649750400000|2022-04-12 08:00:00|203.75|201.35|204.18|201.78|204.18|201.78|203.75|201.35|0
1649750410000|2022-04-12 08:00:10|204.27|201.87|204.27|201.87|204.27|201.87|204.23|201.83|0
1649750420000|2022-04-12 08:00:20|204.37|201.97|204.37|201.97|204.37|201.97|204.18|201.78|0
1649750430000|2022-04-12 08:00:30|204.27|201.87|203.98|201.58|204.27|201.87|203.98|201.58|0
1649750440000|2022-04-12 08:00:40|203.79|201.39|203.7|201.3|203.89|201.49|203.7|201.3|0
1649750450000|2022-04-12 08:00:50|203.75|201.35|203.79|201.39|203.79|201.39|203.7|201.3|0
1649750460000|2022-04-12 08:01:00|203.6|201.2|203.12|200.72|203.7|201.3|203.12|200.72|0
1649750470000|2022-04-12 08:01:10|202.93|200.53|203.12|200.72|203.12|200.72|202.93|200.53|0
1649750480000|2022-04-12 08:01:20|203.02|200.62|203.02|200.62|203.02|200.62|202.83|200.43|0
1649750490000|2022-04-12 08:01:30|203.12|200.72|203.22|200.82|203.22|200.82|203.12|200.72|0
1649750500000|2022-04-12 08:01:40|203.02|200.62|202.93|200.53|203.02|200.62|202.93|200.53|0
1649750510000|2022-04-12 08:01:50|203.02|200.62|203.17|200.77|203.31|200.91|203.02|200.62|0
1649750520000|2022-04-12 08:02:00|203.22|200.82|203.31|200.91|203.31|200.91|203.22|200.82|0
1649750530000|2022-04-12 08:02:10|203.22|200.82|203.5|201.1|203.5|201.1|203.22|200.82|0
1649750540000|2022-04-12 08:02:20|203.41|201.01|203.22|200.82|203.6|201.2|203.22|200.82|0
1649750550000|2022-04-12 08:02:30|203.17|200.77|203.02|200.62|203.17|200.77|203.02|200.62|0
1649750560000|2022-04-12 08:02:40|203.12|200.72|202.93|200.53|203.12|200.72|202.93|200.53|0
1649750570000|2022-04-12 08:02:50|202.98|200.58|203.02|200.62|203.02|200.62|202.98|200.58|0
1649750580000|2022-04-12 08:03:00|203.07|200.67|203.31|200.91|203.31|200.91|203.07|200.67|0
1649750590000|2022-04-12 08:03:10|203.21|200.81|203.31|200.91|203.41|201.01|203.21|200.81|0
1649750600000|2022-04-12 08:03:20|203.41|201.01|203.31|200.91|203.41|201.01|203.31|200.91|0
1649750610000|2022-04-12 08:03:30|203.41|201.01|203.12|200.72|203.41|201.01|203.12|200.72|0
1649750620000|2022-04-12 08:03:40|203.07|200.67|203.21|200.81|203.21|200.81|203.07|200.67|0
1649750630000|2022-04-12 08:03:50|203.26|200.86|203.12|200.72|203.31|200.91|203.12|200.72|0
1649750640000|2022-04-12 08:04:00|203.21|200.81|203.31|200.91|203.31|200.91|203.21|200.81|0
1649750650000|2022-04-12 08:04:10|203.41|201.01|203.41|201.01|203.5|201.1|203.41|201.01|0
1649750660000|2022-04-12 08:04:20|203.46|201.06|203.46|201.06|203.46|201.06|203.46|201.06|0
1649750670000|2022-04-12 08:04:30|203.41|201.01|203.6|201.2|203.6|201.2|203.41|201.01|0
1649750680000|2022-04-12 08:04:40|203.69|201.29|204.13|201.73|204.13|201.73|203.69|201.29|0
1649750690000|2022-04-12 08:04:50|204.23|201.83|204.08|201.68|204.23|201.83|204.08|201.68|0
1649750700000|2022-04-12 08:05:00|204.13|201.73|203.6|201.2|204.13|201.73|203.5|201.1|0
1649750710000|2022-04-12 08:05:10|203.69|201.29|203.89|201.49|203.89|201.49|203.69|201.29|0
1649750720000|2022-04-12 08:05:20|203.79|201.39|203.79|201.39|203.89|201.49|203.79|201.39|0
1649750730000|2022-04-12 08:05:30|203.89|201.49|203.98|201.58|204.08|201.68|203.89|201.49|0
1649750740000|2022-04-12 08:05:40|203.89|201.49|203.69|201.29|203.89|201.49|203.69|201.29|0
1649750750000|2022-04-12 08:05:50|203.74|201.34|203.89|201.49|203.89|201.49|203.74|201.34|0
1649750760000|2022-04-12 08:06:00|203.84|201.44|203.84|201.44|203.84|201.44|203.84|201.44|0
1649750770000|2022-04-12 08:06:10|203.79|201.39|203.69|201.29|203.79|201.39|203.4|201|0
1649750790000|2022-04-12 08:06:30|203.79|201.39|204.27|201.87|204.27|201.87|203.79|201.39|0
1649750800000|2022-04-12 08:06:40|204.22|201.82|204.08|201.68|204.22|201.82|204.08|201.68|0
1649750810000|2022-04-12 08:06:50|204.17|201.77|204.17|201.77|204.17|201.77|204.08|201.68|0
1649750820000|2022-04-12 08:07:00|204.27|201.87|204.37|201.97|204.37|201.97|204.27|201.87|0
1649750830000|2022-04-12 08:07:10|204.27|201.87|204.17|201.77|204.27|201.87|204.17|201.77|0
1649750840000|2022-04-12 08:07:20|204.22|201.82|204.13|201.73|204.22|201.82|204.13|201.73|0
1649750850000|2022-04-12 08:07:30|204.17|201.77|204.27|201.87|204.46|202.06|204.17|201.77|0
1649750860000|2022-04-12 08:07:40|204.17|201.77|204.22|201.82|204.22|201.82|204.17|201.77|0
1649750870000|2022-04-12 08:07:50|204.37|201.97|204.37|201.97|204.46|202.06|204.37|201.97|0
1649750880000|2022-04-12 08:08:00|204.27|201.87|204.37|201.97|204.37|201.97|204.27|201.87|0
1649750890000|2022-04-12 08:08:10|204.27|201.87|204.32|201.92|204.37|201.97|204.27|201.87|0
1649750900000|2022-04-12 08:08:20|204.27|201.87|204.27|201.87|204.27|201.87|204.17|201.77|0
1649750920000|2022-04-12 08:08:40|204.32|201.92|204.17|201.77|204.32|201.92|204.17|201.77|0
1649750930000|2022-04-12 08:08:50|204.03|201.63|204.08|201.68|204.08|201.68|204.03|201.63|0
1649750940000|2022-04-12 08:09:00|203.98|201.58|203.79|201.39|203.98|201.58|203.79|201.39|0
1649750950000|2022-04-12 08:09:10|203.88|201.48|203.69|201.29|203.88|201.48|203.6|201.2|0
1649750960000|2022-04-12 08:09:20|203.6|201.2|203.6|201.2|203.6|201.2|203.6|201.2|0
1649750970000|2022-04-12 08:09:30|203.5|201.1|203.65|201.25|203.65|201.25|203.5|201.1|0
1649750980000|2022-04-12 08:09:40|203.6|201.2|203.5|201.1|203.6|201.2|203.5|201.1|0
1649750990000|2022-04-12 08:09:50|203.59|201.19|203.5|201.1|203.59|201.19|203.4|201|0
1649751000000|2022-04-12 08:10:00|203.4|201|203.4|201|203.4|201|203.31|200.91|0
1649751010000|2022-04-12 08:10:10|203.21|200.81|203.11|200.71|203.21|200.81|203.11|200.71|0
1649751020000|2022-04-12 08:10:20|203.07|200.67|202.83|200.43|203.11|200.71|202.83|200.43|0
1649751030000|2022-04-12 08:10:30|202.92|200.52|203.21|200.81|203.21|200.81|202.92|200.52|0
1649751040000|2022-04-12 08:10:40|203.26|200.86|203.31|200.91|203.31|200.91|203.26|200.86|0
1649751050000|2022-04-12 08:10:50|203.4|201|203.11|200.71|203.4|201|203.11|200.71|0
1649751060000|2022-04-12 08:11:00|203.16|200.76|202.83|200.43|203.16|200.76|202.83|200.43|0
1649751070000|2022-04-12 08:11:10|202.92|200.52|203.02|200.62|203.02|200.62|202.88|200.48|0
1649751080000|2022-04-12 08:11:20|203.11|200.71|203.07|200.67|203.11|200.71|203.07|200.67|0
1649751090000|2022-04-12 08:11:30|203.16|200.76|203.11|200.71|203.16|200.76|203.02|200.62|0
1649751100000|2022-04-12 08:11:40|203.21|200.81|203.11|200.71|203.21|200.81|203.11|200.71|0
1649751110000|2022-04-12 08:11:50|203.21|200.81|203.11|200.71|203.21|200.81|203.11|200.71|0
1649751120000|2022-04-12 08:12:00|203.21|200.81|203.31|200.91|203.31|200.91|203.21|200.81|0
1649751130000|2022-04-12 08:12:10|203.21|200.81|203.21|200.81|203.21|200.81|203.11|200.71|0
1649751140000|2022-04-12 08:12:20|203.11|200.71|203.11|200.71|203.11|200.71|203.02|200.62|0
1649751150000|2022-04-12 08:12:30|203.07|200.67|203.07|200.67|203.07|200.67|203.07|200.67|0
1649751160000|2022-04-12 08:12:40|203.16|200.76|202.92|200.52|203.16|200.76|202.92|200.52|0
1649751170000|2022-04-12 08:12:50|203.11|200.71|203.11|200.71|203.11|200.71|203.11|200.71|0
1649751180000|2022-04-12 08:13:00|203.02|200.62|203.11|200.71|203.11|200.71|203.02|200.62|0
1649751190000|2022-04-12 08:13:10|203.21|200.81|203.21|200.81|203.26|200.86|203.21|200.81|0
1649751200000|2022-04-12 08:13:20|203.16|200.76|203.3|200.9|203.3|200.9|203.16|200.76|0
1649751210000|2022-04-12 08:13:30|203.5|201.1|203.59|201.19|203.59|201.19|203.5|201.1|0
1649751220000|2022-04-12 08:13:40|203.5|201.1|203.3|200.9|203.5|201.1|203.3|200.9|0
1649751230000|2022-04-12 08:13:50|203.4|201|203.4|201|203.4|201|203.4|201|0
1649751240000|2022-04-12 08:14:00|203.3|200.9|203.21|200.81|203.3|200.9|203.21|200.81|0
1649751250000|2022-04-12 08:14:10|203.11|200.71|202.73|200.33|203.11|200.71|202.73|200.33|0
1649751260000|2022-04-12 08:14:20|202.82|200.42|202.59|200.19|202.82|200.42|202.59|200.19|0
1649751270000|2022-04-12 08:14:30|202.54|200.14|202.63|200.23|202.63|200.23|202.54|200.14|0
1649751280000|2022-04-12 08:14:40|202.59|200.19|202.87|200.47|202.87|200.47|202.59|200.19|0
1649751290000|2022-04-12 08:14:50|202.63|200.23|202.63|200.23|202.73|200.33|202.63|200.23|0
1649751300000|2022-04-12 08:15:00|202.54|200.14|202.44|200.04|202.63|200.23|202.44|200.04|0
1649751310000|2022-04-12 08:15:10|202.54|200.14|202.82|200.42|202.82|200.42|202.54|200.14|0
1649751320000|2022-04-12 08:15:20|202.63|200.23|202.63|200.23|202.63|200.23|202.54|200.14|0
1649751330000|2022-04-12 08:15:30|202.54|200.14|202.63|200.23|202.63|200.23|202.54|200.14|0
1649751340000|2022-04-12 08:15:40|202.54|200.14|202.63|200.23|202.63|200.23|202.54|200.14|0
1649751350000|2022-04-12 08:15:50|202.59|200.19|202.54|200.14|202.59|200.19|202.54|200.14|0
1649751360000|2022-04-12 08:16:00|202.44|200.04|202.2|199.8|202.44|200.04|202.2|199.8|0
1649751370000|2022-04-12 08:16:10|202.11|199.71|202.15|199.75|202.15|199.75|202.11|199.71|0
1649751380000|2022-04-12 08:16:20|202.06|199.66|201.96|199.56|202.06|199.66|201.77|199.37|0
1649751390000|2022-04-12 08:16:30|201.87|199.47|201.96|199.56|202.06|199.66|201.87|199.47|0
1649751400000|2022-04-12 08:16:40|202.06|199.66|202.06|199.66|202.15|199.75|202.06|199.66|0
1649751410000|2022-04-12 08:16:50|202.25|199.85|202.34|199.94|202.34|199.94|202.25|199.85|0
1649751420000|2022-04-12 08:17:00|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1649751430000|2022-04-12 08:17:10|202.63|200.23|202.63|200.23|202.63|200.23|202.63|200.23|0
1649751440000|2022-04-12 08:17:20|202.73|200.33|202.54|200.14|202.73|200.33|202.54|200.14|0
1649751450000|2022-04-12 08:17:30|202.34|199.94|202.34|199.94|202.39|199.99|202.34|199.94|0
1649751460000|2022-04-12 08:17:40|202.44|200.04|202.49|200.09|202.49|200.09|202.44|200.04|0
1649751470000|2022-04-12 08:17:50|202.44|200.04|202.54|200.14|202.54|200.14|202.44|200.04|0
1649751480000|2022-04-12 08:18:00|202.49|200.09|202.44|200.04|202.63|200.23|202.44|200.04|0
1649751490000|2022-04-12 08:18:10|202.34|199.94|202.44|200.04|202.44|200.04|202.34|199.94|0
1649751500000|2022-04-12 08:18:20|202.54|200.14|202.63|200.23|202.63|200.23|202.54|200.14|0
1649751510000|2022-04-12 08:18:30|202.54|200.14|202.54|200.14|202.54|200.14|202.49|200.09|0
1649751520000|2022-04-12 08:18:40|202.63|200.23|202.78|200.38|202.78|200.38|202.63|200.23|0
1649751530000|2022-04-12 08:18:50|202.63|200.23|202.73|200.33|202.73|200.33|202.63|200.23|0
1649751540000|2022-04-12 08:19:00|202.78|200.38|202.68|200.28|202.78|200.38|202.68|200.28|0
1649751550000|2022-04-12 08:19:10|202.73|200.33|202.73|200.33|202.73|200.33|202.68|200.28|0
1649751560000|2022-04-12 08:19:20|202.63|200.23|202.53|200.13|202.63|200.23|202.53|200.13|0
1649751580000|2022-04-12 08:19:40|202.63|200.23|202.53|200.13|202.63|200.23|202.53|200.13|0
1649751590000|2022-04-12 08:19:50|202.58|200.18|202.53|200.13|202.63|200.23|202.53|200.13|0
1649751600000|2022-04-12 08:20:00|202.25|199.85|202.25|199.85|202.34|199.94|202.25|199.85|0
1649751610000|2022-04-12 08:20:10|202.2|199.8|201.58|199.18|202.2|199.8|201.58|199.18|0
1649751620000|2022-04-12 08:20:20|201.67|199.27|201.72|199.32|201.77|199.37|201.67|199.27|0
1649751630000|2022-04-12 08:20:30|201.77|199.37|201.96|199.56|201.96|199.56|201.77|199.37|0
1649751640000|2022-04-12 08:20:40|202.06|199.66|202.01|199.61|202.06|199.66|202.01|199.61|0
1649751650000|2022-04-12 08:20:50|202.06|199.66|201.96|199.56|202.15|199.75|201.96|199.56|0
1649751660000|2022-04-12 08:21:00|202.11|199.71|201.86|199.46|202.11|199.71|201.86|199.46|0
1649751670000|2022-04-12 08:21:10|201.91|199.51|201.82|199.42|201.91|199.51|201.77|199.37|0
1649751680000|2022-04-12 08:21:20|201.77|199.37|201.67|199.27|201.77|199.37|201.67|199.27|0
1649751690000|2022-04-12 08:21:30|201.48|199.08|201.39|198.99|201.48|199.08|201.39|198.99|0
1649751700000|2022-04-12 08:21:40|201.34|198.94|201.34|198.94|201.34|198.94|201.29|198.89|0
1649751710000|2022-04-12 08:21:50|201.39|198.99|201.58|199.18|201.58|199.18|201.39|198.99|0
1649751720000|2022-04-12 08:22:00|201.48|199.08|201.48|199.08|201.48|199.08|201.39|198.99|0
1649751730000|2022-04-12 08:22:10|201.39|198.99|201.44|199.04|201.48|199.08|201.39|198.99|0
1649751740000|2022-04-12 08:22:20|201.39|198.99|201.39|198.99|201.39|198.99|201.29|198.89|0
1649751750000|2022-04-12 08:22:30|201.2|198.8|201.01|198.61|201.2|198.8|201.01|198.61|0
1649751760000|2022-04-12 08:22:40|201.1|198.7|201.29|198.89|201.29|198.89|201.1|198.7|0
1649751770000|2022-04-12 08:22:50|201.39|198.99|201.39|198.99|201.39|198.99|201.39|198.99|0
1649751780000|2022-04-12 08:23:00|201.48|199.08|201.48|199.08|201.48|199.08|201.39|198.99|0
1649751790000|2022-04-12 08:23:10|201.39|198.99|201.2|198.8|201.39|198.99|201.2|198.8|0
1649751800000|2022-04-12 08:23:20|201.29|198.89|201.34|198.94|201.39|198.99|201.29|198.89|0
1649751810000|2022-04-12 08:23:30|201.29|198.89|201.48|199.08|201.48|199.08|201.25|198.85|0
1649751820000|2022-04-12 08:23:40|201.58|199.18|201.58|199.18|201.58|199.18|201.48|199.08|0
1649751830000|2022-04-12 08:23:50|201.48|199.08|201.48|199.08|201.48|199.08|201.48|199.08|0
1649751840000|2022-04-12 08:24:00|201.58|199.18|201.58|199.18|201.77|199.37|201.58|199.18|0
1649751850000|2022-04-12 08:24:10|201.48|199.08|201.48|199.08|201.48|199.08|201.48|199.08|0
1649751860000|2022-04-12 08:24:20|201.39|198.99|201.29|198.89|201.39|198.99|201.29|198.89|0
1649751870000|2022-04-12 08:24:30|201.39|198.99|201.39|198.99|201.39|198.99|201.29|198.89|0
1649751880000|2022-04-12 08:24:40|201.29|198.89|201.1|198.7|201.29|198.89|201.1|198.7|0
1649751890000|2022-04-12 08:24:50|201.2|198.8|201.29|198.89|201.29|198.89|201.1|198.7|0
1649751900000|2022-04-12 08:25:00|201.48|199.08|201.58|199.18|201.58|199.18|201.48|199.08|0
1649751910000|2022-04-12 08:25:10|201.77|199.37|201.86|199.46|201.86|199.46|201.77|199.37|0
1649751920000|2022-04-12 08:25:20|201.82|199.42|201.77|199.37|201.82|199.42|201.77|199.37|0
1649751930000|2022-04-12 08:25:30|201.86|199.46|202.05|199.65|202.05|199.65|201.86|199.46|0
1649751940000|2022-04-12 08:25:40|201.96|199.56|202.15|199.75|202.15|199.75|201.96|199.56|0
1649751950000|2022-04-12 08:25:50|202.05|199.65|202.05|199.65|202.05|199.65|201.96|199.56|0
1649751960000|2022-04-12 08:26:00|202.1|199.7|202.15|199.75|202.15|199.75|202.05|199.65|0
1649751970000|2022-04-12 08:26:10|202.24|199.84|202.34|199.94|202.34|199.94|202.24|199.84|0
1649751980000|2022-04-12 08:26:20|202.24|199.84|202.34|199.94|202.43|200.03|202.24|199.84|0
1649751990000|2022-04-12 08:26:30|202.29|199.89|202.29|199.89|202.29|199.89|202.29|199.89|0
1649752000000|2022-04-12 08:26:40|202.34|199.94|202.24|199.84|202.34|199.94|202.24|199.84|0
1649752010000|2022-04-12 08:26:50|201.86|199.46|201.96|199.56|202.05|199.65|201.86|199.46|0
1649752020000|2022-04-12 08:27:00|201.86|199.46|201.86|199.46|201.86|199.46|201.77|199.37|0
1649752030000|2022-04-12 08:27:10|201.96|199.56|202.05|199.65|202.05|199.65|201.96|199.56|0
1649752040000|2022-04-12 08:27:20|201.77|199.37|201.86|199.46|201.96|199.56|201.77|199.37|0
1649752050000|2022-04-12 08:27:30|201.82|199.42|201.48|199.08|201.82|199.42|201.48|199.08|0
1649752070000|2022-04-12 08:27:50|201.38|198.98|201.72|199.32|201.72|199.32|201.38|198.98|0
1649752080000|2022-04-12 08:28:00|201.48|199.08|201.53|199.13|201.53|199.13|201.48|199.08|0
1649752090000|2022-04-12 08:28:10|201.57|199.17|201.53|199.13|201.57|199.17|201.48|199.08|0
1649752100000|2022-04-12 08:28:20|201.48|199.08|201.57|199.17|201.57|199.17|201.48|199.08|0
1649752110000|2022-04-12 08:28:30|201.48|199.08|201.53|199.13|201.57|199.17|201.48|199.08|0
1649752120000|2022-04-12 08:28:40|201.48|199.08|201.81|199.41|201.81|199.41|201.48|199.08|0
1649752130000|2022-04-12 08:28:50|201.72|199.32|201.62|199.22|201.72|199.32|201.57|199.17|0
1649752140000|2022-04-12 08:29:00|201.67|199.27|201.67|199.27|201.67|199.27|201.57|199.17|0
1649752150000|2022-04-12 08:29:10|201.76|199.36|201.76|199.36|201.86|199.46|201.67|199.27|0
1649752160000|2022-04-12 08:29:20|201.86|199.46|201.76|199.36|201.86|199.46|201.67|199.27|0
1649752170000|2022-04-12 08:29:30|201.29|198.89|201.1|198.7|201.29|198.89|201|198.6|0
1649752180000|2022-04-12 08:29:40|201.19|198.79|201.1|198.7|201.19|198.79|201.1|198.7|0
1649752190000|2022-04-12 08:29:50|201.24|198.84|201.24|198.84|201.24|198.84|201.24|198.84|0
1649752200000|2022-04-12 08:30:00|201.29|198.89|201.29|198.89|201.29|198.89|201.24|198.84|0
1649752210000|2022-04-12 08:30:10|201.38|198.98|201.38|198.98|201.48|199.08|201.38|198.98|0
1649752220000|2022-04-12 08:30:20|201.48|199.08|201.57|199.17|201.57|199.17|201.48|199.08|0
1649752230000|2022-04-12 08:30:30|201.48|199.08|201.48|199.08|201.48|199.08|201.48|199.08|0
1649752240000|2022-04-12 08:30:40|201|198.6|201|198.6|201.15|198.75|201|198.6|0
1649752250000|2022-04-12 08:30:50|200.91|198.51|200.72|198.32|200.91|198.51|200.72|198.32|0
1649752260000|2022-04-12 08:31:00|200.67|198.27|200.53|198.13|200.67|198.27|200.53|198.13|0
1649752270000|2022-04-12 08:31:10|200.72|198.32|200.81|198.41|200.81|198.41|200.72|198.32|0
1649752280000|2022-04-12 08:31:20|200.72|198.32|200.91|198.51|200.91|198.51|200.72|198.32|0
1649752290000|2022-04-12 08:31:30|201|198.6|201.19|198.79|201.19|198.79|201|198.6|0
1649752300000|2022-04-12 08:31:40|201.29|198.89|201.48|199.08|201.48|199.08|201.29|198.89|0
1649752310000|2022-04-12 08:31:50|201.57|199.17|201.38|198.98|201.57|199.17|201.38|198.98|0
1649752320000|2022-04-12 08:32:00|201.34|198.94|201.38|198.98|201.38|198.98|201.34|198.94|0
1649752330000|2022-04-12 08:32:10|201.48|199.08|201.53|199.13|201.53|199.13|201.48|199.08|0
1649752340000|2022-04-12 08:32:20|201.48|199.08|201.43|199.03|201.48|199.08|201.29|198.89|0
1649752350000|2022-04-12 08:32:30|201.38|198.98|201.38|198.98|201.38|198.98|201.38|198.98|0
1649752360000|2022-04-12 08:32:40|201.48|199.08|201.29|198.89|201.48|199.08|201.29|198.89|0
1649752370000|2022-04-12 08:32:50|201.19|198.79|200.81|198.41|201.19|198.79|200.81|198.41|0
1649752380000|2022-04-12 08:33:00|200.71|198.31|200.81|198.41|200.81|198.41|200.71|198.31|0
1649752390000|2022-04-12 08:33:10|200.9|198.5|200.9|198.5|200.9|198.5|200.9|198.5|0
1649752400000|2022-04-12 08:33:20|200.81|198.41|200.81|198.41|200.9|198.5|200.81|198.41|0
1649752410000|2022-04-12 08:33:30|200.9|198.5|200.81|198.41|200.9|198.5|200.81|198.41|0
1649752420000|2022-04-12 08:33:40|200.9|198.5|200.57|198.17|200.9|198.5|200.57|198.17|0
1649752430000|2022-04-12 08:33:50|200.24|197.84|200.14|197.74|200.24|197.84|200.14|197.74|0
1649752440000|2022-04-12 08:34:00|200.1|197.7|199.96|197.56|200.1|197.7|199.96|197.56|0
1649752450000|2022-04-12 08:34:10|199.95|197.55|199.91|197.51|199.95|197.55|199.77|197.37|0
1649752460000|2022-04-12 08:34:20|199.95|197.55|200.05|197.65|200.05|197.65|199.95|197.55|0
1649752470000|2022-04-12 08:34:30|200.14|197.74|200.05|197.65|200.14|197.74|200.05|197.65|0
1649752480000|2022-04-12 08:34:40|199.95|197.55|200.05|197.65|200.05|197.65|199.95|197.55|0
1649752490000|2022-04-12 08:34:50|200|197.6|200|197.6|200|197.6|200|197.6|0
1649752500000|2022-04-12 08:35:00|199.91|197.51|199.86|197.46|199.91|197.51|199.86|197.46|0
1649752510000|2022-04-12 08:35:10|199.76|197.36|199.67|197.27|199.76|197.36|199.67|197.27|0
1649752520000|2022-04-12 08:35:20|199.76|197.36|199.72|197.32|199.76|197.36|199.67|197.27|0
1649752530000|2022-04-12 08:35:30|199.67|197.27|199.76|197.36|199.76|197.36|199.67|197.27|0
1649752540000|2022-04-12 08:35:40|199.86|197.46|199.86|197.46|199.86|197.46|199.86|197.46|0
1649752550000|2022-04-12 08:35:50|199.67|197.27|199.58|197.18|199.67|197.27|199.58|197.18|0
1649752560000|2022-04-12 08:36:00|199.48|197.08|199.39|196.99|199.48|197.08|199.39|196.99|0
1649752570000|2022-04-12 08:36:10|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1649752580000|2022-04-12 08:36:20|199.57|197.17|199.57|197.17|199.62|197.22|199.57|197.17|0
1649752590000|2022-04-12 08:36:30|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1649752600000|2022-04-12 08:36:40|199.39|196.99|199.1|196.7|199.39|196.99|199.1|196.7|0
1649752610000|2022-04-12 08:36:50|198.96|196.56|198.82|196.42|198.96|196.56|198.82|196.42|0
1649752620000|2022-04-12 08:37:00|198.63|196.23|198.63|196.23|198.63|196.23|198.63|196.23|0
1649752630000|2022-04-12 08:37:10|198.54|196.14|198.72|196.32|198.72|196.32|198.54|196.14|0
1649752640000|2022-04-12 08:37:20|198.54|196.14|198.63|196.23|198.63|196.23|198.54|196.14|0
1649752650000|2022-04-12 08:37:30|198.44|196.04|198.54|196.14|198.63|196.23|198.44|196.04|0
1649752660000|2022-04-12 08:37:40|198.72|196.32|198.63|196.23|198.72|196.32|198.63|196.23|0
1649752670000|2022-04-12 08:37:50|198.54|196.14|198.63|196.23|198.63|196.23|198.54|196.14|0
1649752680000|2022-04-12 08:38:00|198.72|196.32|198.54|196.14|198.72|196.32|198.54|196.14|0
1649752690000|2022-04-12 08:38:10|198.63|196.23|198.68|196.28|198.68|196.28|198.63|196.23|0
1649752700000|2022-04-12 08:38:20|198.72|196.32|198.82|196.42|198.82|196.42|198.63|196.23|0
1649752710000|2022-04-12 08:38:30|198.72|196.32|198.72|196.32|198.72|196.32|198.72|196.32|0
1649752720000|2022-04-12 08:38:40|198.68|196.28|198.82|196.42|198.82|196.42|198.68|196.28|0
1649752730000|2022-04-12 08:38:50|198.91|196.51|198.82|196.42|198.91|196.51|198.82|196.42|0
1649752740000|2022-04-12 08:39:00|198.91|196.51|198.72|196.32|198.91|196.51|198.72|196.32|0
1649752750000|2022-04-12 08:39:10|198.63|196.23|198.63|196.23|198.63|196.23|198.53|196.13|0
1649752760000|2022-04-12 08:39:20|198.58|196.18|198.63|196.23|198.63|196.23|198.53|196.13|0
1649752780000|2022-04-12 08:39:40|198.58|196.18|198.58|196.18|198.58|196.18|198.58|196.18|0
1649752790000|2022-04-12 08:39:50|198.72|196.32|198.82|196.42|198.82|196.42|198.72|196.32|0
1649752800000|2022-04-12 08:40:00|198.72|196.32|198.63|196.23|198.72|196.32|198.63|196.23|0
1649752810000|2022-04-12 08:40:10|198.53|196.13|198.53|196.13|198.53|196.13|198.53|196.13|0
1649752820000|2022-04-12 08:40:20|198.63|196.23|198.35|195.95|198.63|196.23|198.35|195.95|0
1649752830000|2022-04-12 08:40:30|198.53|196.13|198.68|196.28|198.68|196.28|198.53|196.13|0
1649752840000|2022-04-12 08:40:40|198.63|196.23|198.77|196.37|198.77|196.37|198.63|196.23|0
1649752850000|2022-04-12 08:40:50|198.72|196.32|198.58|196.18|198.72|196.32|198.53|196.13|0
1649752860000|2022-04-12 08:41:00|198.63|196.23|198.44|196.04|198.63|196.23|198.44|196.04|0
1649752870000|2022-04-12 08:41:10|198.53|196.13|198.53|196.13|198.63|196.23|198.53|196.13|0
1649752880000|2022-04-12 08:41:20|198.58|196.18|198.72|196.32|198.72|196.32|198.58|196.18|0
1649752890000|2022-04-12 08:41:30|198.63|196.23|198.63|196.23|198.72|196.32|198.63|196.23|0
1649752900000|2022-04-12 08:41:40|198.72|196.32|198.68|196.28|198.72|196.32|198.68|196.28|0
1649752910000|2022-04-12 08:41:50|198.53|196.13|198.53|196.13|198.53|196.13|198.44|196.04|0
1649752920000|2022-04-12 08:42:00|198.44|196.04|198.44|196.04|198.44|196.04|198.44|196.04|0
1649752930000|2022-04-12 08:42:10|198.25|195.85|198.16|195.76|198.25|195.85|198.16|195.76|0
1649752940000|2022-04-12 08:42:20|198.06|195.66|198.44|196.04|198.44|196.04|198.06|195.66|0
1649752950000|2022-04-12 08:42:30|198.53|196.13|198.44|196.04|198.53|196.13|198.44|196.04|0
1649752960000|2022-04-12 08:42:40|198.53|196.13|198.44|196.04|198.53|196.13|198.44|196.04|0
1649752970000|2022-04-12 08:42:50|198.49|196.09|198.53|196.13|198.53|196.13|198.49|196.09|0
1649752980000|2022-04-12 08:43:00|198.44|196.04|198.53|196.13|198.53|196.13|198.44|196.04|0
1649752990000|2022-04-12 08:43:10|198.44|196.04|198.53|196.13|198.53|196.13|198.44|196.04|0
1649753000000|2022-04-12 08:43:20|198.44|196.04|198.44|196.04|198.44|196.04|198.44|196.04|0
1649753010000|2022-04-12 08:43:30|198.53|196.13|198.53|196.13|198.53|196.13|198.53|196.13|0
1649753020000|2022-04-12 08:43:40|198.49|196.09|198.53|196.13|198.58|196.18|198.49|196.09|0
1649753030000|2022-04-12 08:43:50|198.63|196.23|198.63|196.23|198.63|196.23|198.63|196.23|0
1649753040000|2022-04-12 08:44:00|198.58|196.18|198.72|196.32|198.72|196.32|198.53|196.13|0
1649753050000|2022-04-12 08:44:10|198.81|196.41|198.72|196.32|198.81|196.41|198.72|196.32|0
1649753060000|2022-04-12 08:44:20|198.63|196.23|198.63|196.23|198.63|196.23|198.53|196.13|0
1649753070000|2022-04-12 08:44:30|198.72|196.32|198.72|196.32|198.72|196.32|198.67|196.27|0
1649753080000|2022-04-12 08:44:40|198.77|196.37|198.72|196.32|198.77|196.37|198.72|196.32|0
1649753090000|2022-04-12 08:44:50|198.77|196.37|198.67|196.27|198.77|196.37|198.67|196.27|0
1649753100000|2022-04-12 08:45:00|198.63|196.23|198.77|196.37|198.77|196.37|198.44|196.04|0
1649753110000|2022-04-12 08:45:10|198.72|196.32|198.72|196.32|198.77|196.37|198.72|196.32|0
1649753120000|2022-04-12 08:45:20|198.91|196.51|198.86|196.46|198.91|196.51|198.81|196.41|0
1649753130000|2022-04-12 08:45:30|198.81|196.41|198.81|196.41|198.81|196.41|198.81|196.41|0
1649753150000|2022-04-12 08:45:50|198.72|196.32|198.67|196.27|198.72|196.32|198.67|196.27|0
1649753160000|2022-04-12 08:46:00|198.72|196.32|198.72|196.32|198.77|196.37|198.72|196.32|0
1649753170000|2022-04-12 08:46:10|198.58|196.18|198.44|196.04|198.62|196.22|198.44|196.04|0
1649753180000|2022-04-12 08:46:20|198.53|196.13|198.53|196.13|198.53|196.13|198.53|196.13|0
1649753190000|2022-04-12 08:46:30|198.72|196.32|198.77|196.37|198.77|196.37|198.72|196.32|0
1649753200000|2022-04-12 08:46:40|198.72|196.32|198.81|196.41|198.81|196.41|198.72|196.32|0
1649753210000|2022-04-12 08:46:50|198.72|196.32|198.81|196.41|198.81|196.41|198.72|196.32|0
1649753220000|2022-04-12 08:47:00|198.44|196.04|198.06|195.66|198.44|196.04|198.06|195.66|0
1649753230000|2022-04-12 08:47:10|197.68|195.28|197.59|195.19|197.68|195.28|197.59|195.19|0
1649753240000|2022-04-12 08:47:20|197.64|195.24|197.68|195.28|197.68|195.28|197.64|195.24|0
1649753250000|2022-04-12 08:47:30|197.64|195.24|197.59|195.19|197.64|195.24|197.59|195.19|0
1649753260000|2022-04-12 08:47:40|197.68|195.28|197.78|195.38|197.78|195.38|197.68|195.28|0
1649753270000|2022-04-12 08:47:50|197.68|195.28|197.59|195.19|197.68|195.28|197.59|195.19|0
1649753280000|2022-04-12 08:48:00|197.68|195.28|197.68|195.28|197.78|195.38|197.68|195.28|0
1649753290000|2022-04-12 08:48:10|197.73|195.33|197.68|195.28|197.73|195.33|197.59|195.19|0
1649753300000|2022-04-12 08:48:20|197.78|195.38|197.96|195.56|197.96|195.56|197.78|195.38|0
1649753310000|2022-04-12 08:48:30|198.06|195.66|197.96|195.56|198.06|195.66|197.96|195.56|0
1649753320000|2022-04-12 08:48:40|197.92|195.52|197.96|195.56|197.96|195.56|197.92|195.52|0
1649753330000|2022-04-12 08:48:50|197.87|195.47|197.96|195.56|197.96|195.56|197.87|195.47|0
1649753340000|2022-04-12 08:49:00|198.06|195.66|198.06|195.66|198.15|195.75|198.06|195.66|0
1649753350000|2022-04-12 08:49:10|198.11|195.71|198.06|195.66|198.11|195.71|198.06|195.66|0
1649753360000|2022-04-12 08:49:20|198.15|195.75|198.25|195.85|198.3|195.9|198.15|195.75|0
1649753380000|2022-04-12 08:49:40|198.34|195.94|198.34|195.94|198.34|195.94|198.34|195.94|0
1649753390000|2022-04-12 08:49:50|198.25|195.85|198.15|195.75|198.25|195.85|198.15|195.75|0
1649753400000|2022-04-12 08:50:00|198.25|195.85|197.87|195.47|198.25|195.85|197.87|195.47|0
1649753410000|2022-04-12 08:50:10|197.96|195.56|197.96|195.56|197.96|195.56|197.96|195.56|0
1649753420000|2022-04-12 08:50:20|198.06|195.66|198.06|195.66|198.06|195.66|198.06|195.66|0
1649753430000|2022-04-12 08:50:30|198.15|195.75|198.06|195.66|198.15|195.75|198.06|195.66|0
1649753440000|2022-04-12 08:50:40|197.96|195.56|197.92|195.52|197.96|195.56|197.92|195.52|0
1649753450000|2022-04-12 08:50:50|197.96|195.56|197.92|195.52|197.96|195.56|197.87|195.47|0
1649753460000|2022-04-12 08:51:00|197.87|195.47|197.96|195.56|197.96|195.56|197.87|195.47|0
1649753470000|2022-04-12 08:51:10|197.92|195.52|197.96|195.56|197.96|195.56|197.92|195.52|0
1649753480000|2022-04-12 08:51:20|197.92|195.52|197.87|195.47|197.96|195.56|197.87|195.47|0
1649753490000|2022-04-12 08:51:30|197.82|195.42|197.49|195.09|197.82|195.42|197.49|195.09|0
1649753500000|2022-04-12 08:51:40|197.59|195.19|197.68|195.28|197.68|195.28|197.59|195.19|0
1649753510000|2022-04-12 08:51:50|197.64|195.24|197.68|195.28|197.68|195.28|197.59|195.19|0
1649753520000|2022-04-12 08:52:00|197.59|195.19|197.59|195.19|197.59|195.19|197.49|195.09|0
1649753530000|2022-04-12 08:52:10|197.54|195.14|197.54|195.14|197.54|195.14|197.54|195.14|0
1649753540000|2022-04-12 08:52:20|197.49|195.09|197.4|195|197.49|195.09|197.4|195|0
1649753550000|2022-04-12 08:52:30|197.3|194.9|197.3|194.9|197.3|194.9|197.3|194.9|0
1649753560000|2022-04-12 08:52:40|197.21|194.81|197.12|194.72|197.21|194.81|197.12|194.72|0
1649753570000|2022-04-12 08:52:50|197.17|194.77|197.12|194.72|197.17|194.77|197.12|194.72|0
1649753580000|2022-04-12 08:53:00|197.07|194.67|197.12|194.72|197.12|194.72|197.07|194.67|0
1649753590000|2022-04-12 08:53:10|197.21|194.81|197.21|194.81|197.21|194.81|197.21|194.81|0
1649753600000|2022-04-12 08:53:20|197.12|194.72|197.17|194.77|197.17|194.77|197.12|194.72|0
1649753610000|2022-04-12 08:53:30|197.12|194.72|197.21|194.81|197.21|194.81|197.12|194.72|0
1649753620000|2022-04-12 08:53:40|197.3|194.9|197.49|195.09|197.49|195.09|197.3|194.9|0
1649753650000|2022-04-12 08:54:10|197.54|195.14|197.59|195.19|197.59|195.19|197.54|195.14|0
1649753660000|2022-04-12 08:54:20|197.68|195.28|197.77|195.37|197.87|195.47|197.68|195.28|0
1649753670000|2022-04-12 08:54:30|197.3|194.9|197.12|194.72|197.3|194.9|197.12|194.72|0
1649753680000|2022-04-12 08:54:40|197.21|194.81|197.3|194.9|197.3|194.9|197.21|194.81|0
1649753690000|2022-04-12 08:54:50|197.4|195|197.4|195|197.49|195.09|197.4|195|0
1649753710000|2022-04-12 08:55:10|197.35|194.95|197.35|194.95|197.35|194.95|197.35|194.95|0
1649753720000|2022-04-12 08:55:20|197.4|195|197.4|195|197.4|195|197.4|195|0
1649753730000|2022-04-12 08:55:30|197.26|194.86|197.3|194.9|197.3|194.9|197.26|194.86|0
1649753740000|2022-04-12 08:55:40|197.4|195|197.4|195|197.4|195|197.4|195|0
1649753750000|2022-04-12 08:55:50|197.35|194.95|197.4|195|197.4|195|197.35|194.95|0
1649753760000|2022-04-12 08:56:00|197.49|195.09|197.49|195.09|197.49|195.09|197.49|195.09|0
1649753770000|2022-04-12 08:56:10|197.4|195|197.49|195.09|197.49|195.09|197.4|195|0
1649753780000|2022-04-12 08:56:20|197.45|195.05|197.44|195.04|197.45|195.05|197.4|195|0
1649753790000|2022-04-12 08:56:30|197.4|195|197.35|194.95|197.44|195.04|197.35|194.95|0
1649753800000|2022-04-12 08:56:40|197.4|195|197.35|194.95|197.4|195|197.3|194.9|0
1649753810000|2022-04-12 08:56:50|197.4|195|197.35|194.95|197.4|195|197.35|194.95|0
1649753820000|2022-04-12 08:57:00|197.4|195|197.35|194.95|197.4|195|197.3|194.9|0
1649753830000|2022-04-12 08:57:10|197.21|194.81|197.35|194.95|197.35|194.95|197.21|194.81|0
1649753840000|2022-04-12 08:57:20|197.3|194.9|197.3|194.9|197.3|194.9|197.3|194.9|0
1649753850000|2022-04-12 08:57:30|197.4|195|197.4|195|197.4|195|197.4|195|0
1649753860000|2022-04-12 08:57:40|197.35|194.95|197.4|195|197.4|195|197.35|194.95|0
1649753870000|2022-04-12 08:57:50|197.44|195.04|197.49|195.09|197.49|195.09|197.4|195|0
1649753880000|2022-04-12 08:58:00|197.4|195|197.3|194.9|197.44|195.04|197.3|194.9|0
1649753890000|2022-04-12 08:58:10|197.21|194.81|197.3|194.9|197.3|194.9|197.21|194.81|0
1649753900000|2022-04-12 08:58:20|197.44|195.04|197.44|195.04|197.44|195.04|197.44|195.04|0
1649753910000|2022-04-12 08:58:30|197.49|195.09|197.39|194.99|197.49|195.09|197.39|194.99|0
1649753920000|2022-04-12 08:58:40|197.49|195.09|197.49|195.09|197.49|195.09|197.49|195.09|0
1649753930000|2022-04-12 08:58:50|197.44|195.04|197.54|195.14|197.54|195.14|197.44|195.04|0
1649753940000|2022-04-12 08:59:00|197.49|195.09|197.49|195.09|197.49|195.09|197.49|195.09|0
1649753950000|2022-04-12 08:59:10|197.58|195.18|197.58|195.18|197.58|195.18|197.58|195.18|0
1649753960000|2022-04-12 08:59:20|197.68|195.28|197.77|195.37|197.77|195.37|197.68|195.28|0
1649753970000|2022-04-12 08:59:30|200.04|197.64|200.23|197.83|200.33|197.93|200.04|197.64|0
1649753980000|2022-04-12 08:59:40|200.14|197.74|196.94|194.54|200.23|197.83|196.94|194.54|0
1649753990000|2022-04-12 08:59:50|194.74|192.34|197.08|194.68|197.12|194.72|194.74|192.34|0
1649754000000|2022-04-12 09:00:00|198.18|195.78|198.32|195.92|198.32|195.92|198.18|195.78|0
1649754010000|2022-04-12 09:00:10|198.22|195.82|198.22|195.82|198.22|195.82|198.22|195.82|0
1649754020000|2022-04-12 09:00:20|198.13|195.73|198.13|195.73|198.13|195.73|198.13|195.73|0
1649754030000|2022-04-12 09:00:30|198.22|195.82|198.41|196.01|198.41|196.01|198.22|195.82|0
1649754040000|2022-04-12 09:00:40|198.32|195.92|198.41|196.01|198.5|196.1|198.32|195.92|0
1649754050000|2022-04-12 09:00:50|198.32|195.92|198.32|195.92|198.32|195.92|198.32|195.92|0
1649754060000|2022-04-12 09:01:00|198.22|195.82|198.41|196.01|198.41|196.01|198.22|195.82|0
1649754070000|2022-04-12 09:01:10|198.5|196.1|198.5|196.1|198.5|196.1|198.5|196.1|0
1649754080000|2022-04-12 09:01:20|198.6|196.2|198.5|196.1|198.6|196.2|198.5|196.1|0
1649754090000|2022-04-12 09:01:30|198.6|196.2|198.55|196.15|198.6|196.2|198.5|196.1|0
1649754100000|2022-04-12 09:01:40|198.6|196.2|198.79|196.39|198.84|196.44|198.6|196.2|0
1649754110000|2022-04-12 09:01:50|198.88|196.48|198.6|196.2|198.88|196.48|198.6|196.2|0
1649754120000|2022-04-12 09:02:00|198.5|196.1|198.32|195.92|198.5|196.1|198.32|195.92|0
1649754130000|2022-04-12 09:02:10|198.22|195.82|198.13|195.73|198.22|195.82|198.13|195.73|0
1649754140000|2022-04-12 09:02:20|198.22|195.82|198.08|195.68|198.22|195.82|198.08|195.68|0
1649754150000|2022-04-12 09:02:30|198.03|195.63|198.08|195.68|198.13|195.73|198.03|195.63|0
1649754160000|2022-04-12 09:02:40|198.13|195.73|197.84|195.44|198.13|195.73|197.84|195.44|0
1649754180000|2022-04-12 09:03:00|197.89|195.49|198.03|195.63|198.13|195.73|197.89|195.49|0
1649754190000|2022-04-12 09:03:10|198.13|195.73|198.31|195.91|198.31|195.91|198.13|195.73|0
1649754200000|2022-04-12 09:03:20|198.27|195.87|198.22|195.82|198.27|195.87|198.22|195.82|0
1649754210000|2022-04-12 09:03:30|198.31|195.91|198.36|195.96|198.36|195.96|198.27|195.87|0
1649754220000|2022-04-12 09:03:40|198.41|196.01|198.5|196.1|198.6|196.2|198.41|196.01|0
1649754240000|2022-04-12 09:04:00|198.41|196.01|198.5|196.1|198.5|196.1|198.41|196.01|0
1649754250000|2022-04-12 09:04:10|198.6|196.2|198.5|196.1|198.6|196.2|198.5|196.1|0
1649754260000|2022-04-12 09:04:20|198.6|196.2|198.6|196.2|198.6|196.2|198.6|196.2|0
1649754270000|2022-04-12 09:04:30|198.42|196.02|198.42|196.02|198.42|196.02|198.42|196.02|0
1649754280000|2022-04-12 09:04:40|198.51|196.11|198.23|195.83|198.51|196.11|198.23|195.83|0
1649754290000|2022-04-12 09:04:50|198.32|195.92|198.42|196.02|198.42|196.02|198.32|195.92|0
1649754300000|2022-04-12 09:05:00|198.51|196.11|198.51|196.11|198.51|196.11|198.42|196.02|0
1649754310000|2022-04-12 09:05:10|198.42|196.02|198.32|195.92|198.42|196.02|198.32|195.92|0
1649754320000|2022-04-12 09:05:20|198.42|196.02|198.42|196.02|198.42|196.02|198.32|195.92|0
1649754330000|2022-04-12 09:05:30|198.47|196.07|198.42|196.02|198.47|196.07|198.42|196.02|0
1649754340000|2022-04-12 09:05:40|198.37|195.97|198.37|195.97|198.37|195.97|198.37|195.97|0
1649754350000|2022-04-12 09:05:50|198.32|195.92|197.95|195.55|198.32|195.92|197.95|195.55|0
1649754360000|2022-04-12 09:06:00|198.04|195.64|198.13|195.73|198.13|195.73|198.04|195.64|0
1649754370000|2022-04-12 09:06:10|198.09|195.69|198|195.6|198.09|195.69|197.95|195.55|0
1649754380000|2022-04-12 09:06:20|197.95|195.55|197.85|195.45|197.95|195.55|197.85|195.45|0
1649754400000|2022-04-12 09:06:40|197.81|195.41|197.76|195.36|197.81|195.41|197.76|195.36|0
1649754410000|2022-04-12 09:06:50|197.81|195.41|197.76|195.36|197.85|195.45|197.76|195.36|0
1649754420000|2022-04-12 09:07:00|197.81|195.41|197.76|195.36|197.85|195.45|197.76|195.36|0
1649754430000|2022-04-12 09:07:10|197.81|195.41|197.76|195.36|197.81|195.41|197.76|195.36|0
1649754440000|2022-04-12 09:07:20|197.85|195.45|197.85|195.45|197.85|195.45|197.85|195.45|0
1649754450000|2022-04-12 09:07:30|197.81|195.41|197.81|195.41|197.81|195.41|197.81|195.41|0
1649754460000|2022-04-12 09:07:40|197.76|195.36|197.85|195.45|197.85|195.45|197.76|195.36|0
1649754470000|2022-04-12 09:07:50|197.81|195.41|197.66|195.26|197.81|195.41|197.66|195.26|0
1649754480000|2022-04-12 09:08:00|197.71|195.31|197.76|195.36|197.76|195.36|197.66|195.26|0
1649754490000|2022-04-12 09:08:10|197.66|195.26|197.71|195.31|197.71|195.31|197.66|195.26|0
1649754500000|2022-04-12 09:08:20|197.76|195.36|197.38|194.98|197.76|195.36|197.38|194.98|0
1649754510000|2022-04-12 09:08:30|197.24|194.84|197.19|194.79|197.24|194.84|197.19|194.79|0
1649754520000|2022-04-12 09:08:40|197.15|194.75|197.01|194.61|197.15|194.75|197.01|194.61|0
1649754530000|2022-04-12 09:08:50|197.1|194.7|197.1|194.7|197.1|194.7|197.01|194.61|0
1649754540000|2022-04-12 09:09:00|197.01|194.61|197.05|194.65|197.05|194.65|197.01|194.61|0
1649754550000|2022-04-12 09:09:10|197.01|194.61|197.01|194.61|197.05|194.65|197.01|194.61|0
1649754560000|2022-04-12 09:09:20|197.05|194.65|197.19|194.79|197.19|194.79|197.05|194.65|0
1649754570000|2022-04-12 09:09:30|197.24|194.84|197.29|194.89|197.29|194.89|197.24|194.84|0
1649754580000|2022-04-12 09:09:40|197.24|194.84|197.29|194.89|197.29|194.89|197.24|194.84|0
1649754590000|2022-04-12 09:09:50|197.34|194.94|197.33|194.93|197.38|194.98|197.33|194.93|0
1649754600000|2022-04-12 09:10:00|197.38|194.98|197.38|194.98|197.52|195.12|197.38|194.98|0
1649754620000|2022-04-12 09:10:20|197.29|194.89|197.29|194.89|197.33|194.93|197.29|194.89|0
1649754630000|2022-04-12 09:10:30|197.33|194.93|197.43|195.03|197.43|195.03|197.33|194.93|0
1649754640000|2022-04-12 09:10:40|197.38|194.98|197.38|194.98|197.38|194.98|197.33|194.93|0
1649754650000|2022-04-12 09:10:50|197.57|195.17|197.47|195.07|197.57|195.17|197.47|195.07|0
1649754660000|2022-04-12 09:11:00|197.57|195.17|197.62|195.22|197.62|195.22|197.57|195.17|0
1649754670000|2022-04-12 09:11:10|197.57|195.17|197.76|195.36|197.76|195.36|197.57|195.17|0
1649754680000|2022-04-12 09:11:20|197.85|195.45|197.85|195.45|197.85|195.45|197.85|195.45|0
1649754690000|2022-04-12 09:11:30|197.94|195.54|198.04|195.64|198.04|195.64|197.94|195.54|0
1649754700000|2022-04-12 09:11:40|197.99|195.59|198.13|195.73|198.13|195.73|197.99|195.59|0
1649754710000|2022-04-12 09:11:50|198.23|195.83|198.41|196.01|198.41|196.01|198.23|195.83|0
1649754720000|2022-04-12 09:12:00|198.51|196.11|198.7|196.3|198.7|196.3|198.51|196.11|0
1649754730000|2022-04-12 09:12:10|198.6|196.2|198.7|196.3|198.7|196.3|198.6|196.2|0
1649754740000|2022-04-12 09:12:20|198.79|196.39|198.79|196.39|198.79|196.39|198.79|196.39|0
1649754750000|2022-04-12 09:12:30|198.7|196.3|198.98|196.58|198.98|196.58|198.7|196.3|0
1649754760000|2022-04-12 09:12:40|198.89|196.49|198.89|196.49|198.89|196.49|198.89|196.49|0
1649754770000|2022-04-12 09:12:50|198.84|196.44|198.89|196.49|198.89|196.49|198.84|196.44|0
1649754780000|2022-04-12 09:13:00|198.98|196.58|198.89|196.49|199.07|196.67|198.89|196.49|0
1649754790000|2022-04-12 09:13:10|198.93|196.53|198.89|196.49|198.98|196.58|198.89|196.49|0
1649754800000|2022-04-12 09:13:20|198.79|196.39|198.79|196.39|198.79|196.39|198.79|196.39|0
1649754810000|2022-04-12 09:13:30|198.89|196.49|198.89|196.49|198.89|196.49|198.89|196.49|0
1649754820000|2022-04-12 09:13:40|198.88|196.48|198.88|196.48|198.88|196.48|198.88|196.48|0
1649754830000|2022-04-12 09:13:50|198.79|196.39|198.84|196.44|198.84|196.44|198.79|196.39|0
1649754840000|2022-04-12 09:14:00|198.79|196.39|198.79|196.39|198.79|196.39|198.79|196.39|0
1649754850000|2022-04-12 09:14:10|198.88|196.48|198.88|196.48|198.88|196.48|198.88|196.48|0
1649754870000|2022-04-12 09:14:30|198.79|196.39|198.79|196.39|198.79|196.39|198.79|196.39|0
1649754890000|2022-04-12 09:14:50|198.74|196.34|198.74|196.34|198.74|196.34|198.74|196.34|0
1649754900000|2022-04-12 09:15:00|198.79|196.39|198.74|196.34|198.79|196.39|198.7|196.3|0
1649754910000|2022-04-12 09:15:10|198.79|196.39|198.88|196.48|198.88|196.48|198.79|196.39|0
1649754920000|2022-04-12 09:15:20|198.84|196.44|198.51|196.11|198.84|196.44|198.51|196.11|0
1649754930000|2022-04-12 09:15:30|198.32|195.92|198.41|196.01|198.41|196.01|198.22|195.82|0
1649754940000|2022-04-12 09:15:40|198.51|196.11|198.41|196.01|198.51|196.11|198.41|196.01|0
1649754950000|2022-04-12 09:15:50|198.32|195.92|198.41|196.01|198.41|196.01|198.32|195.92|0
1649754960000|2022-04-12 09:16:00|198.32|195.92|198.46|196.06|198.46|196.06|198.32|195.92|0
1649754970000|2022-04-12 09:16:10|198.41|196.01|198.41|196.01|198.41|196.01|198.41|196.01|0
1649754980000|2022-04-12 09:16:20|198.51|196.11|198.22|195.82|198.51|196.11|198.22|195.82|0
1649754990000|2022-04-12 09:16:30|198.27|195.87|198.41|196.01|198.41|196.01|198.27|195.87|0
1649755000000|2022-04-12 09:16:40|198.51|196.11|198.6|196.2|198.6|196.2|198.51|196.11|0
1649755010000|2022-04-12 09:16:50|198.51|196.11|198.69|196.29|198.69|196.29|198.51|196.11|0
1649755020000|2022-04-12 09:17:00|198.79|196.39|198.69|196.29|198.79|196.39|198.69|196.29|0
1649755030000|2022-04-12 09:17:10|198.74|196.34|198.84|196.44|198.84|196.44|198.74|196.34|0
1649755040000|2022-04-12 09:17:20|198.88|196.48|198.98|196.58|198.98|196.58|198.79|196.39|0
1649755050000|2022-04-12 09:17:30|198.88|196.48|198.93|196.53|198.93|196.53|198.88|196.48|0
1649755060000|2022-04-12 09:17:40|198.98|196.58|198.98|196.58|198.98|196.58|198.98|196.58|0
1649755070000|2022-04-12 09:17:50|199.07|196.67|199.17|196.77|199.17|196.77|199.07|196.67|0
1649755080000|2022-04-12 09:18:00|199.03|196.63|198.98|196.58|199.03|196.63|198.88|196.48|0
1649755090000|2022-04-12 09:18:10|199.07|196.67|198.98|196.58|199.07|196.67|198.98|196.58|0
1649755100000|2022-04-12 09:18:20|198.88|196.48|198.88|196.48|198.88|196.48|198.88|196.48|0
1649755110000|2022-04-12 09:18:30|198.79|196.39|198.88|196.48|198.88|196.48|198.79|196.39|0
1649755130000|2022-04-12 09:18:50|198.79|196.39|198.79|196.39|198.79|196.39|198.79|196.39|0
1649755140000|2022-04-12 09:19:00|198.74|196.34|198.79|196.39|198.79|196.39|198.74|196.34|0
1649755160000|2022-04-12 09:19:20|198.74|196.34|198.69|196.29|198.79|196.39|198.69|196.29|0
1649755170000|2022-04-12 09:19:30|198.79|196.39|198.79|196.39|198.79|196.39|198.79|196.39|0
1649755180000|2022-04-12 09:19:40|198.69|196.29|198.69|196.29|198.69|196.29|198.69|196.29|0
1649755190000|2022-04-12 09:19:50|198.6|196.2|198.5|196.1|198.6|196.2|198.5|196.1|0
1649755200000|2022-04-12 09:20:00|198.6|196.2|198.69|196.29|198.69|196.29|198.6|196.2|0
1649755210000|2022-04-12 09:20:10|198.6|196.2|198.69|196.29|198.69|196.29|198.6|196.2|0
1649755220000|2022-04-12 09:20:20|198.79|196.39|199.07|196.67|199.07|196.67|198.79|196.39|0
1649755230000|2022-04-12 09:20:30|199.02|196.62|199.07|196.67|199.07|196.67|199.02|196.62|0
1649755240000|2022-04-12 09:20:40|199.16|196.76|199.45|197.05|199.54|197.14|199.16|196.76|0
1649755250000|2022-04-12 09:20:50|199.35|196.95|199.45|197.05|199.45|197.05|199.35|196.95|0
1649755260000|2022-04-12 09:21:00|199.54|197.14|199.35|196.95|199.54|197.14|199.35|196.95|0
1649755270000|2022-04-12 09:21:10|199.4|197|199.4|197|199.4|197|199.4|197|0
1649755280000|2022-04-12 09:21:20|199.35|196.95|199.35|196.95|199.35|196.95|199.26|196.86|0
1649755290000|2022-04-12 09:21:30|199.26|196.86|199.16|196.76|199.26|196.86|199.07|196.67|0
1649755300000|2022-04-12 09:21:40|199.26|196.86|199.26|196.86|199.26|196.86|199.26|196.86|0
1649755310000|2022-04-12 09:21:50|199.07|196.67|199.16|196.76|199.16|196.76|198.97|196.57|0
1649755320000|2022-04-12 09:22:00|199.12|196.72|199.16|196.76|199.16|196.76|199.07|196.67|0
1649755330000|2022-04-12 09:22:10|199.07|196.67|199.07|196.67|199.07|196.67|199.07|196.67|0
1649755340000|2022-04-12 09:22:20|198.97|196.57|199.07|196.67|199.07|196.67|198.97|196.57|0
1649755350000|2022-04-12 09:22:30|198.88|196.48|198.69|196.29|198.88|196.48|198.69|196.29|0
1649755360000|2022-04-12 09:22:40|198.5|196.1|198.5|196.1|198.5|196.1|198.5|196.1|0
1649755370000|2022-04-12 09:22:50|198.55|196.15|198.6|196.2|198.6|196.2|198.55|196.15|0
1649755380000|2022-04-12 09:23:00|198.55|196.15|198.6|196.2|198.6|196.2|198.5|196.1|0
1649755390000|2022-04-12 09:23:10|198.55|196.15|198.5|196.1|198.6|196.2|198.5|196.1|0
1649755400000|2022-04-12 09:23:20|198.6|196.2|198.69|196.29|198.69|196.29|198.55|196.15|0
1649755410000|2022-04-12 09:23:30|198.5|196.1|198.5|196.1|198.5|196.1|198.5|196.1|0
1649755420000|2022-04-12 09:23:40|198.46|196.06|198.46|196.06|198.46|196.06|198.46|196.06|0
1649755430000|2022-04-12 09:23:50|198.6|196.2|198.69|196.29|198.69|196.29|198.6|196.2|0
1649755440000|2022-04-12 09:24:00|198.78|196.38|198.78|196.38|198.78|196.38|198.78|196.38|0
1649755450000|2022-04-12 09:24:10|198.69|196.29|198.69|196.29|198.78|196.38|198.69|196.29|0
1649755470000|2022-04-12 09:24:30|198.78|196.38|198.78|196.38|198.78|196.38|198.78|196.38|0
1649755480000|2022-04-12 09:24:40|198.88|196.48|198.78|196.38|198.88|196.48|198.78|196.38|0
1649755490000|2022-04-12 09:24:50|198.74|196.34|198.69|196.29|198.74|196.34|198.69|196.29|0
1649755500000|2022-04-12 09:25:00|198.78|196.38|198.69|196.29|198.78|196.38|198.69|196.29|0
1649755520000|2022-04-12 09:25:20|198.78|196.38|198.78|196.38|198.78|196.38|198.78|196.38|0
1649755530000|2022-04-12 09:25:30|198.88|196.48|198.88|196.48|198.88|196.48|198.83|196.43|0
1649755540000|2022-04-12 09:25:40|198.78|196.38|198.78|196.38|198.78|196.38|198.78|196.38|0
1649755550000|2022-04-12 09:25:50|198.88|196.48|198.88|196.48|198.88|196.48|198.88|196.48|0
1649755560000|2022-04-12 09:26:00|198.97|196.57|198.88|196.48|198.97|196.57|198.88|196.48|0
1649755570000|2022-04-12 09:26:10|198.93|196.53|198.5|196.1|198.97|196.57|198.5|196.1|0
1649755580000|2022-04-12 09:26:20|198.41|196.01|198.5|196.1|198.5|196.1|198.41|196.01|0
1649755590000|2022-04-12 09:26:30|198.59|196.19|198.5|196.1|198.59|196.19|198.5|196.1|0
1649755600000|2022-04-12 09:26:40|198.41|196.01|198.41|196.01|198.41|196.01|198.41|196.01|0
1649755610000|2022-04-12 09:26:50|198.45|196.05|198.78|196.38|198.78|196.38|198.45|196.05|0
1649755620000|2022-04-12 09:27:00|198.83|196.43|198.78|196.38|198.88|196.48|198.78|196.38|0
1649755630000|2022-04-12 09:27:10|198.88|196.48|198.69|196.29|198.88|196.48|198.69|196.29|0
1649755640000|2022-04-12 09:27:20|198.78|196.38|198.59|196.19|198.78|196.38|198.59|196.19|0
1649755650000|2022-04-12 09:27:30|198.69|196.29|198.5|196.1|198.69|196.29|198.5|196.1|0
1649755660000|2022-04-12 09:27:40|198.55|196.15|198.5|196.1|198.55|196.15|198.5|196.1|0
1649755670000|2022-04-12 09:27:50|198.4|196|198.45|196.05|198.45|196.05|198.4|196|0
1649755680000|2022-04-12 09:28:00|198.5|196.1|198.31|195.91|198.5|196.1|198.31|195.91|0
1649755690000|2022-04-12 09:28:10|198.36|195.96|198.22|195.82|198.36|195.96|198.22|195.82|0
1649755700000|2022-04-12 09:28:20|197.89|195.49|197.93|195.53|197.93|195.53|197.89|195.49|0
1649755710000|2022-04-12 09:28:30|197.84|195.44|197.93|195.53|197.93|195.53|197.84|195.44|0
1649755720000|2022-04-12 09:28:40|197.84|195.44|197.84|195.44|197.84|195.44|197.84|195.44|0
1649755730000|2022-04-12 09:28:50|197.79|195.39|197.75|195.35|197.79|195.39|197.75|195.35|0
1649755740000|2022-04-12 09:29:00|197.84|195.44|197.89|195.49|197.93|195.53|197.84|195.44|0
1649755750000|2022-04-12 09:29:10|197.84|195.44|197.84|195.44|197.84|195.44|197.84|195.44|0
1649755760000|2022-04-12 09:29:20|197.74|195.34|197.93|195.53|197.98|195.58|197.74|195.34|0
1649755770000|2022-04-12 09:29:30|197.84|195.44|197.93|195.53|197.93|195.53|197.84|195.44|0
1649755780000|2022-04-12 09:29:40|198.03|195.63|198.12|195.72|198.12|195.72|197.93|195.53|0
1649755790000|2022-04-12 09:29:50|198.03|195.63|197.93|195.53|198.03|195.63|197.93|195.53|0
1649755800000|2022-04-12 09:30:00|198.03|195.63|197.84|195.44|198.03|195.63|197.84|195.44|0
1649755810000|2022-04-12 09:30:10|197.74|195.34|197.65|195.25|197.74|195.34|197.65|195.25|0
1649755820000|2022-04-12 09:30:20|197.74|195.34|197.84|195.44|197.84|195.44|197.74|195.34|0
1649755830000|2022-04-12 09:30:30|197.79|195.39|197.84|195.44|197.84|195.44|197.79|195.39|0
1649755840000|2022-04-12 09:30:40|197.93|195.53|197.93|195.53|197.98|195.58|197.93|195.53|0
1649755850000|2022-04-12 09:30:50|197.89|195.49|197.89|195.49|197.89|195.49|197.84|195.44|0
1649755860000|2022-04-12 09:31:00|197.93|195.53|198.21|195.81|198.21|195.81|197.93|195.53|0
1649755870000|2022-04-12 09:31:10|198.17|195.77|198.21|195.81|198.26|195.86|198.17|195.77|0
1649755880000|2022-04-12 09:31:20|198.26|195.86|198.12|195.72|198.26|195.86|198.12|195.72|0
1649755890000|2022-04-12 09:31:30|198.21|195.81|198.21|195.81|198.21|195.81|198.21|195.81|0
1649755900000|2022-04-12 09:31:40|198.31|195.91|198.31|195.91|198.31|195.91|198.31|195.91|0
1649755910000|2022-04-12 09:31:50|198.21|195.81|197.84|195.44|198.21|195.81|197.84|195.44|0
1649755920000|2022-04-12 09:32:00|197.79|195.39|197.74|195.34|197.84|195.44|197.74|195.34|0
1649755930000|2022-04-12 09:32:10|197.42|195.02|197.18|194.78|197.42|195.02|197.18|194.78|0
1649755940000|2022-04-12 09:32:20|197.09|194.69|197.18|194.78|197.18|194.78|196.99|194.59|0
1649755950000|2022-04-12 09:32:30|197.23|194.83|197.37|194.97|197.37|194.97|197.18|194.78|0
1649755960000|2022-04-12 09:32:40|197.27|194.87|197.27|194.87|197.27|194.87|197.18|194.78|0
1649755970000|2022-04-12 09:32:50|197.32|194.92|197.42|195.02|197.42|195.02|197.32|194.92|0
1649755980000|2022-04-12 09:33:00|197.37|194.97|197.46|195.06|197.46|195.06|197.32|194.92|0
1649755990000|2022-04-12 09:33:10|197.55|195.15|197.65|195.25|197.65|195.25|197.55|195.15|0
1649756000000|2022-04-12 09:33:20|197.55|195.15|197.65|195.25|197.65|195.25|197.55|195.15|0
1649756010000|2022-04-12 09:33:30|197.74|195.34|197.65|195.25|197.74|195.34|197.65|195.25|0
1649756020000|2022-04-12 09:33:40|197.7|195.3|197.74|195.34|197.74|195.34|197.7|195.3|0
1649756040000|2022-04-12 09:34:00|197.65|195.25|197.65|195.25|197.65|195.25|197.65|195.25|0
1649756050000|2022-04-12 09:34:10|197.74|195.34|197.74|195.34|197.79|195.39|197.74|195.34|0
1649756060000|2022-04-12 09:34:20|197.65|195.25|197.55|195.15|197.65|195.25|197.55|195.15|0
1649756070000|2022-04-12 09:34:30|197.65|195.25|197.65|195.25|197.65|195.25|197.65|195.25|0
1649756080000|2022-04-12 09:34:40|197.55|195.15|197.74|195.34|197.74|195.34|197.55|195.15|0
1649756090000|2022-04-12 09:34:50|197.65|195.25|197.65|195.25|197.74|195.34|197.65|195.25|0
1649756100000|2022-04-12 09:35:00|197.6|195.2|197.55|195.15|197.6|195.2|197.55|195.15|0
1649756110000|2022-04-12 09:35:10|197.65|195.25|197.74|195.34|197.74|195.34|197.55|195.15|0
1649756120000|2022-04-12 09:35:20|197.84|195.44|197.84|195.44|197.84|195.44|197.84|195.44|0
1649756130000|2022-04-12 09:35:30|197.88|195.48|197.88|195.48|197.88|195.48|197.88|195.48|0
1649756140000|2022-04-12 09:35:40|197.84|195.44|197.93|195.53|197.93|195.53|197.84|195.44|0
1649756150000|2022-04-12 09:35:50|197.84|195.44|197.74|195.34|197.84|195.44|197.74|195.34|0
1649756160000|2022-04-12 09:36:00|197.65|195.25|197.74|195.34|197.74|195.34|197.65|195.25|0
1649756170000|2022-04-12 09:36:10|197.65|195.25|197.55|195.15|197.65|195.25|197.55|195.15|0
1649756180000|2022-04-12 09:36:20|197.46|195.06|197.46|195.06|197.46|195.06|197.46|195.06|0
1649756200000|2022-04-12 09:36:40|197.55|195.15|197.36|194.96|197.55|195.15|197.36|194.96|0
1649756210000|2022-04-12 09:36:50|197.27|194.87|197.27|194.87|197.27|194.87|197.27|194.87|0
1649756220000|2022-04-12 09:37:00|197.36|194.96|197.36|194.96|197.36|194.96|197.32|194.92|0
1649756230000|2022-04-12 09:37:10|197.41|195.01|197.46|195.06|197.46|195.06|197.41|195.01|0
1649756240000|2022-04-12 09:37:20|197.36|194.96|197.36|194.96|197.41|195.01|197.36|194.96|0
1649756250000|2022-04-12 09:37:30|197.46|195.06|197.6|195.2|197.6|195.2|197.46|195.06|0
1649756260000|2022-04-12 09:37:40|197.65|195.25|197.55|195.15|197.65|195.25|197.55|195.15|0
1649756270000|2022-04-12 09:37:50|197.36|194.96|197.36|194.96|197.36|194.96|197.36|194.96|0
1649756290000|2022-04-12 09:38:10|197.27|194.87|196.89|194.49|197.27|194.87|196.89|194.49|0
1649756300000|2022-04-12 09:38:20|197.04|194.64|197.18|194.78|197.18|194.78|197.04|194.64|0
1649756310000|2022-04-12 09:38:30|197.08|194.68|197.08|194.68|197.08|194.68|197.08|194.68|0
1649756320000|2022-04-12 09:38:40|197.18|194.78|197.18|194.78|197.18|194.78|197.18|194.78|0
1649756330000|2022-04-12 09:38:50|197.36|194.96|197.27|194.87|197.36|194.96|197.27|194.87|0
1649756340000|2022-04-12 09:39:00|197.36|194.96|197.36|194.96|197.41|195.01|197.36|194.96|0
1649756350000|2022-04-12 09:39:10|197.32|194.92|197.08|194.68|197.32|194.92|197.08|194.68|0
1649756360000|2022-04-12 09:39:20|196.99|194.59|197.08|194.68|197.08|194.68|196.99|194.59|0
1649756370000|2022-04-12 09:39:30|197.04|194.64|197.08|194.68|197.08|194.68|197.04|194.64|0
1649756380000|2022-04-12 09:39:40|197.18|194.78|197.27|194.87|197.27|194.87|197.18|194.78|0
1649756390000|2022-04-12 09:39:50|197.22|194.82|197.18|194.78|197.27|194.87|197.18|194.78|0
1649756400000|2022-04-12 09:40:00|197.17|194.77|197.13|194.73|197.17|194.77|197.13|194.73|0
1649756410000|2022-04-12 09:40:10|197.17|194.77|197.17|194.77|197.17|194.77|197.17|194.77|0
1649756420000|2022-04-12 09:40:20|196.99|194.59|196.8|194.4|196.99|194.59|196.8|194.4|0
1649756430000|2022-04-12 09:40:30|196.99|194.59|196.99|194.59|197.08|194.68|196.99|194.59|0
1649756440000|2022-04-12 09:40:40|196.89|194.49|197.08|194.68|197.08|194.68|196.89|194.49|0
1649756450000|2022-04-12 09:40:50|196.99|194.59|196.89|194.49|196.99|194.59|196.89|194.49|0
1649756460000|2022-04-12 09:41:00|196.99|194.59|196.94|194.54|196.99|194.59|196.94|194.54|0
1649756470000|2022-04-12 09:41:10|196.99|194.59|196.99|194.59|196.99|194.59|196.99|194.59|0
1649756480000|2022-04-12 09:41:20|197.08|194.68|196.99|194.59|197.08|194.68|196.99|194.59|0
1649756490000|2022-04-12 09:41:30|197.04|194.64|197.08|194.68|197.08|194.68|197.04|194.64|0
1649756500000|2022-04-12 09:41:40|196.99|194.59|196.89|194.49|196.99|194.59|196.85|194.45|0
1649756520000|2022-04-12 09:42:00|196.99|194.59|197.17|194.77|197.17|194.77|196.99|194.59|0
1649756530000|2022-04-12 09:42:10|197.13|194.73|197.17|194.77|197.17|194.77|197.08|194.68|0
1649756540000|2022-04-12 09:42:20|197.08|194.68|197.08|194.68|197.08|194.68|197.08|194.68|0
1649756550000|2022-04-12 09:42:30|197.17|194.77|197.17|194.77|197.17|194.77|197.17|194.77|0
1649756570000|2022-04-12 09:42:50|197.08|194.68|197.08|194.68|197.08|194.68|197.08|194.68|0
1649756580000|2022-04-12 09:43:00|197.17|194.77|197.08|194.68|197.17|194.77|197.08|194.68|0
1649756600000|2022-04-12 09:43:20|197.17|194.77|197.17|194.77|197.17|194.77|197.17|194.77|0
1649756610000|2022-04-12 09:43:30|197.08|194.68|197.08|194.68|197.08|194.68|197.03|194.63|0
1649756620000|2022-04-12 09:43:40|197.03|194.63|196.99|194.59|197.03|194.63|196.99|194.59|0
1649756640000|2022-04-12 09:44:00|196.98|194.58|196.98|194.58|196.98|194.58|196.98|194.58|0
1649756650000|2022-04-12 09:44:10|196.8|194.4|196.98|194.58|196.98|194.58|196.8|194.4|0
1649756660000|2022-04-12 09:44:20|196.94|194.54|196.89|194.49|196.94|194.54|196.89|194.49|0
1649756670000|2022-04-12 09:44:30|196.8|194.4|196.8|194.4|196.8|194.4|196.8|194.4|0
1649756680000|2022-04-12 09:44:40|196.75|194.35|196.75|194.35|196.75|194.35|196.75|194.35|0
1649756690000|2022-04-12 09:44:50|196.8|194.4|196.7|194.3|196.8|194.4|196.7|194.3|0
1649756700000|2022-04-12 09:45:00|196.61|194.21|196.42|194.02|196.61|194.21|196.42|194.02|0
1649756710000|2022-04-12 09:45:10|196.38|193.98|196.8|194.4|196.8|194.4|196.38|193.98|0
1649756720000|2022-04-12 09:45:20|196.89|194.49|196.85|194.45|196.89|194.49|196.85|194.45|0
1649756730000|2022-04-12 09:45:30|196.98|194.58|197.08|194.68|197.17|194.77|196.98|194.58|0
1649756740000|2022-04-12 09:45:40|197.03|194.63|196.7|194.3|197.03|194.63|196.7|194.3|0
1649756750000|2022-04-12 09:45:50|196.61|194.21|196.52|194.12|196.61|194.21|196.52|194.12|0
1649756760000|2022-04-12 09:46:00|196.61|194.21|196.7|194.3|196.7|194.3|196.61|194.21|0
1649756770000|2022-04-12 09:46:10|196.61|194.21|196.7|194.3|196.7|194.3|196.61|194.21|0
1649756780000|2022-04-12 09:46:20|196.8|194.4|196.8|194.4|196.8|194.4|196.8|194.4|0
1649756790000|2022-04-12 09:46:30|196.89|194.49|196.89|194.49|196.89|194.49|196.8|194.4|0
1649756800000|2022-04-12 09:46:40|196.98|194.58|196.98|194.58|197.08|194.68|196.98|194.58|0
1649756810000|2022-04-12 09:46:50|196.89|194.49|196.89|194.49|196.89|194.49|196.89|194.49|0
1649756820000|2022-04-12 09:47:00|196.98|194.58|196.8|194.4|196.98|194.58|196.8|194.4|0
1649756830000|2022-04-12 09:47:10|196.84|194.44|196.98|194.58|196.98|194.58|196.8|194.4|0
1649756840000|2022-04-12 09:47:20|197.03|194.63|196.98|194.58|197.03|194.63|196.98|194.58|0
1649756850000|2022-04-12 09:47:30|196.94|194.54|197.17|194.77|197.17|194.77|196.94|194.54|0
1649756860000|2022-04-12 09:47:40|197.13|194.73|197.17|194.77|197.17|194.77|197.13|194.73|0
1649756870000|2022-04-12 09:47:50|197.22|194.82|197.22|194.82|197.22|194.82|197.22|194.82|0
1649756880000|2022-04-12 09:48:00|197.26|194.86|197.22|194.82|197.26|194.86|197.22|194.82|0
1649756890000|2022-04-12 09:48:10|197.26|194.86|197.26|194.86|197.26|194.86|197.17|194.77|0
1649756900000|2022-04-12 09:48:20|197.08|194.68|197.26|194.86|197.26|194.86|197.08|194.68|0
1649756910000|2022-04-12 09:48:30|197.36|194.96|197.45|195.05|197.55|195.15|197.36|194.96|0
1649756920000|2022-04-12 09:48:40|197.55|195.15|197.55|195.15|197.55|195.15|197.55|195.15|0
1649756940000|2022-04-12 09:49:00|197.5|195.1|197.55|195.15|197.55|195.15|197.5|195.1|0
1649756950000|2022-04-12 09:49:10|197.64|195.24|197.64|195.24|197.64|195.24|197.55|195.15|0
1649756970000|2022-04-12 09:49:30|197.55|195.15|197.55|195.15|197.55|195.15|197.55|195.15|0
1649756980000|2022-04-12 09:49:40|197.36|194.96|197.36|194.96|197.36|194.96|197.36|194.96|0
1649756990000|2022-04-12 09:49:50|197.31|194.91|197.45|195.05|197.45|195.05|197.31|194.91|0
1649757000000|2022-04-12 09:50:00|197.41|195.01|197.41|195.01|197.41|195.01|197.41|195.01|0
1649757010000|2022-04-12 09:50:10|197.36|194.96|197.36|194.96|197.36|194.96|197.12|194.72|0
1649757020000|2022-04-12 09:50:20|197.26|194.86|196.89|194.49|197.26|194.86|196.89|194.49|0
1649757030000|2022-04-12 09:50:30|196.84|194.44|196.89|194.49|196.89|194.49|196.84|194.44|0
1649757040000|2022-04-12 09:50:40|196.84|194.44|196.7|194.3|196.84|194.44|196.7|194.3|0
1649757050000|2022-04-12 09:50:50|196.79|194.39|196.79|194.39|196.79|194.39|196.79|194.39|0
1649757060000|2022-04-12 09:51:00|196.7|194.3|196.61|194.21|196.7|194.3|196.61|194.21|0
1649757070000|2022-04-12 09:51:10|196.7|194.3|196.7|194.3|196.7|194.3|196.7|194.3|0
1649757080000|2022-04-12 09:51:20|196.61|194.21|196.7|194.3|196.7|194.3|196.61|194.21|0
1649757090000|2022-04-12 09:51:30|196.65|194.25|196.61|194.21|196.65|194.25|196.61|194.21|0
1649757100000|2022-04-12 09:51:40|196.65|194.25|196.79|194.39|196.79|194.39|196.65|194.25|0
1649757110000|2022-04-12 09:51:50|196.7|194.3|196.89|194.49|196.89|194.49|196.7|194.3|0
1649757120000|2022-04-12 09:52:00|196.98|194.58|196.84|194.44|196.98|194.58|196.84|194.44|0
1649757130000|2022-04-12 09:52:10|196.89|194.49|196.79|194.39|196.89|194.49|196.79|194.39|0
1649757140000|2022-04-12 09:52:20|196.84|194.44|196.89|194.49|196.89|194.49|196.84|194.44|0
1649757150000|2022-04-12 09:52:30|196.84|194.44|196.89|194.49|196.94|194.54|196.84|194.44|0
1649757160000|2022-04-12 09:52:40|196.94|194.54|196.79|194.39|196.98|194.58|196.79|194.39|0
1649757170000|2022-04-12 09:52:50|196.7|194.3|196.79|194.39|196.79|194.39|196.7|194.3|0
1649757180000|2022-04-12 09:53:00|196.75|194.35|196.7|194.3|196.75|194.35|196.7|194.3|0
1649757190000|2022-04-12 09:53:10|196.65|194.25|196.7|194.3|196.7|194.3|196.65|194.25|0
1649757200000|2022-04-12 09:53:20|196.6|194.2|196.6|194.2|196.6|194.2|196.6|194.2|0
1649757210000|2022-04-12 09:53:30|196.65|194.25|196.7|194.3|196.7|194.3|196.65|194.25|0
1649757220000|2022-04-12 09:53:40|196.6|194.2|196.6|194.2|196.6|194.2|196.6|194.2|0
1649757230000|2022-04-12 09:53:50|196.56|194.16|196.51|194.11|196.56|194.16|196.51|194.11|0
1649757240000|2022-04-12 09:54:00|196.42|194.02|196.51|194.11|196.51|194.11|196.42|194.02|0
1649757250000|2022-04-12 09:54:10|196.6|194.2|196.51|194.11|196.6|194.2|196.51|194.11|0
1649757260000|2022-04-12 09:54:20|196.6|194.2|196.6|194.2|196.6|194.2|196.6|194.2|0
1649757270000|2022-04-12 09:54:30|196.56|194.16|196.56|194.16|196.56|194.16|196.56|194.16|0
1649757280000|2022-04-12 09:54:40|196.6|194.2|196.32|193.92|196.6|194.2|196.32|193.92|0
1649757290000|2022-04-12 09:54:50|196.04|193.64|195.95|193.55|196.04|193.64|195.95|193.55|0
1649757300000|2022-04-12 09:55:00|196.04|193.64|196.04|193.64|196.04|193.64|196.04|193.64|0
1649757310000|2022-04-12 09:55:10|196.14|193.74|196.04|193.64|196.14|193.74|196.04|193.64|0
1649757320000|2022-04-12 09:55:20|196|193.6|196.14|193.74|196.23|193.83|195.95|193.55|0
1649757330000|2022-04-12 09:55:30|196.09|193.69|196.51|194.11|196.51|194.11|196.09|193.69|0
1649757340000|2022-04-12 09:55:40|196.42|194.02|196.42|194.02|196.42|194.02|196.42|194.02|0
1649757350000|2022-04-12 09:55:50|196.46|194.06|196.42|194.02|196.46|194.06|196.42|194.02|0
1649757370000|2022-04-12 09:56:10|196.46|194.06|196.42|194.02|196.46|194.06|196.42|194.02|0
1649757380000|2022-04-12 09:56:20|196.51|194.11|196.42|194.02|196.51|194.11|196.42|194.02|0
1649757390000|2022-04-12 09:56:30|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1649757400000|2022-04-12 09:56:40|196.7|194.3|196.6|194.2|196.7|194.3|196.6|194.2|0
1649757410000|2022-04-12 09:56:50|196.7|194.3|196.7|194.3|196.7|194.3|196.7|194.3|0
1649757420000|2022-04-12 09:57:00|196.6|194.2|196.79|194.39|196.79|194.39|196.6|194.2|0
1649757430000|2022-04-12 09:57:10|196.7|194.3|196.7|194.3|196.7|194.3|196.7|194.3|0
1649757440000|2022-04-12 09:57:20|196.79|194.39|196.84|194.44|196.88|194.48|196.79|194.39|0
1649757450000|2022-04-12 09:57:30|196.79|194.39|196.79|194.39|196.88|194.48|196.79|194.39|0
1649757460000|2022-04-12 09:57:40|196.7|194.3|196.7|194.3|196.79|194.39|196.7|194.3|0
1649757470000|2022-04-12 09:57:50|196.42|194.02|196.23|193.83|196.42|194.02|196.23|193.83|0
1649757480000|2022-04-12 09:58:00|196.28|193.88|196.32|193.92|196.32|193.92|196.23|193.83|0
1649757490000|2022-04-12 09:58:10|196.23|193.83|196.23|193.83|196.28|193.88|196.23|193.83|0
1649757500000|2022-04-12 09:58:20|196.13|193.73|196.04|193.64|196.13|193.73|196.04|193.64|0
1649757510000|2022-04-12 09:58:30|196.13|193.73|195.85|193.45|196.13|193.73|195.85|193.45|0
1649757520000|2022-04-12 09:58:40|195.67|193.27|195.95|193.55|195.95|193.55|195.67|193.27|0
1649757530000|2022-04-12 09:58:50|195.85|193.45|195.95|193.55|195.95|193.55|195.85|193.45|0
1649757540000|2022-04-12 09:59:00|196.04|193.64|196.32|193.92|196.32|193.92|196.04|193.64|0
1649757550000|2022-04-12 09:59:10|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1649757560000|2022-04-12 09:59:20|196.56|194.16|196.6|194.2|196.6|194.2|196.56|194.16|0
1649757570000|2022-04-12 09:59:30|196.79|194.39|196.88|194.48|196.88|194.48|196.79|194.39|0
1649757580000|2022-04-12 09:59:40|196.98|194.58|196.88|194.48|196.98|194.58|196.88|194.48|0
1649757590000|2022-04-12 09:59:50|196.79|194.39|196.88|194.48|196.88|194.48|196.79|194.39|0
1649757600000|2022-04-12 10:00:00|196.93|194.53|196.84|194.44|197.07|194.67|196.84|194.44|0
1649757610000|2022-04-12 10:00:10|196.79|194.39|196.84|194.44|196.88|194.48|196.79|194.39|0
1649757620000|2022-04-12 10:00:20|196.88|194.48|196.88|194.48|196.88|194.48|196.79|194.39|0
1649757630000|2022-04-12 10:00:30|196.98|194.58|196.79|194.39|196.98|194.58|196.79|194.39|0
1649757640000|2022-04-12 10:00:40|196.69|194.29|196.69|194.29|196.69|194.29|196.51|194.11|0
1649757650000|2022-04-12 10:00:50|196.79|194.39|196.79|194.39|196.79|194.39|196.79|194.39|0
1649757660000|2022-04-12 10:01:00|196.69|194.29|196.69|194.29|196.79|194.39|196.69|194.29|0
1649757670000|2022-04-12 10:01:10|196.79|194.39|196.6|194.2|196.79|194.39|196.6|194.2|0
1649757680000|2022-04-12 10:01:20|196.69|194.29|196.69|194.29|196.69|194.29|196.69|194.29|0
1649757690000|2022-04-12 10:01:30|196.65|194.25|196.69|194.29|196.69|194.29|196.6|194.2|0
1649757700000|2022-04-12 10:01:40|196.79|194.39|196.79|194.39|196.79|194.39|196.74|194.34|0
1649757710000|2022-04-12 10:01:50|196.69|194.29|196.6|194.2|196.69|194.29|196.6|194.2|0
1649757720000|2022-04-12 10:02:00|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1649757730000|2022-04-12 10:02:10|196.32|193.92|196.23|193.83|196.32|193.92|196.23|193.83|0
1649757740000|2022-04-12 10:02:20|196.13|193.73|196.23|193.83|196.23|193.83|196.13|193.73|0
1649757760000|2022-04-12 10:02:40|196.18|193.78|196.13|193.73|196.18|193.78|196.13|193.73|0
1649757770000|2022-04-12 10:02:50|196.04|193.64|195.94|193.54|196.04|193.64|195.85|193.45|0
1649757780000|2022-04-12 10:03:00|195.85|193.45|195.76|193.36|195.85|193.45|195.76|193.36|0
1649757790000|2022-04-12 10:03:10|195.81|193.41|195.94|193.54|195.94|193.54|195.81|193.41|0
1649757800000|2022-04-12 10:03:20|195.9|193.5|195.94|193.54|195.94|193.54|195.85|193.45|0
1649757810000|2022-04-12 10:03:30|196.04|193.64|196.13|193.73|196.13|193.73|196.04|193.64|0
1649757820000|2022-04-12 10:03:40|196.22|193.82|196.13|193.73|196.22|193.82|196.13|193.73|0
1649757830000|2022-04-12 10:03:50|196.22|193.82|196.18|193.78|196.22|193.82|196.18|193.78|0
1649757840000|2022-04-12 10:04:00|196.22|193.82|196.32|193.92|196.32|193.92|196.13|193.73|0
1649757850000|2022-04-12 10:04:10|196.41|194.01|196.22|193.82|196.41|194.01|196.13|193.73|0
1649757860000|2022-04-12 10:04:20|196.32|193.92|196.32|193.92|196.32|193.92|196.32|193.92|0
1649757870000|2022-04-12 10:04:30|196.37|193.97|196.32|193.92|196.37|193.97|196.32|193.92|0
1649757880000|2022-04-12 10:04:40|196.41|194.01|196.41|194.01|196.5|194.1|196.41|194.01|0
1649757900000|2022-04-12 10:05:00|196.5|194.1|196.5|194.1|196.5|194.1|196.5|194.1|0
1649757910000|2022-04-12 10:05:10|196.6|194.2|196.69|194.29|196.69|194.29|196.6|194.2|0
1649757920000|2022-04-12 10:05:20|196.6|194.2|196.69|194.29|196.69|194.29|196.6|194.2|0
1649757930000|2022-04-12 10:05:30|196.6|194.2|196.5|194.1|196.6|194.2|196.5|194.1|0
1649757940000|2022-04-12 10:05:40|196.6|194.2|196.5|194.1|196.69|194.29|196.5|194.1|0
1649757950000|2022-04-12 10:05:50|196.6|194.2|196.69|194.29|196.69|194.29|196.6|194.2|0
1649757960000|2022-04-12 10:06:00|196.78|194.38|196.78|194.38|196.88|194.48|196.78|194.38|0
1649757970000|2022-04-12 10:06:10|196.88|194.48|196.97|194.57|197.07|194.67|196.88|194.48|0
1649757990000|2022-04-12 10:06:30|197.07|194.67|197.07|194.67|197.07|194.67|197.07|194.67|0
1649758000000|2022-04-12 10:06:40|197.16|194.76|197.16|194.76|197.16|194.76|197.07|194.67|0
1649758010000|2022-04-12 10:06:50|197.07|194.67|197.07|194.67|197.07|194.67|197.07|194.67|0
1649758020000|2022-04-12 10:07:00|197.16|194.76|197.16|194.76|197.25|194.85|197.16|194.76|0
1649758030000|2022-04-12 10:07:10|197.07|194.67|197.07|194.67|197.07|194.67|197.07|194.67|0
1649758040000|2022-04-12 10:07:20|197.02|194.62|196.97|194.57|197.02|194.62|196.97|194.57|0
1649758050000|2022-04-12 10:07:30|196.88|194.48|196.88|194.48|196.88|194.48|196.78|194.38|0
1649758080000|2022-04-12 10:08:00|196.97|194.57|196.97|194.57|196.97|194.57|196.97|194.57|0
1649758090000|2022-04-12 10:08:10|197.06|194.66|197.16|194.76|197.16|194.76|197.06|194.66|0
1649758100000|2022-04-12 10:08:20|196.88|194.48|196.78|194.38|196.88|194.48|196.78|194.38|0
1649758110000|2022-04-12 10:08:30|196.83|194.43|196.78|194.38|196.83|194.43|196.78|194.38|0
1649758120000|2022-04-12 10:08:40|196.83|194.43|196.78|194.38|196.83|194.43|196.78|194.38|0
1649758130000|2022-04-12 10:08:50|196.69|194.29|196.5|194.1|196.69|194.29|196.32|193.92|0
1649758140000|2022-04-12 10:09:00|196.6|194.2|196.69|194.29|196.69|194.29|196.5|194.1|0
1649758150000|2022-04-12 10:09:10|196.5|194.1|196.5|194.1|196.5|194.1|196.46|194.06|0
1649758160000|2022-04-12 10:09:20|196.41|194.01|196.5|194.1|196.5|194.1|196.41|194.01|0
1649758170000|2022-04-12 10:09:30|196.55|194.15|196.6|194.2|196.6|194.2|196.55|194.15|0
1649758180000|2022-04-12 10:09:40|196.69|194.29|196.6|194.2|196.69|194.29|196.6|194.2|0
1649758190000|2022-04-12 10:09:50|196.64|194.24|196.55|194.15|196.64|194.24|196.55|194.15|0
1649758200000|2022-04-12 10:10:00|196.6|194.2|196.6|194.2|196.6|194.2|196.5|194.1|0
1649758210000|2022-04-12 10:10:10|196.64|194.24|196.64|194.24|196.64|194.24|196.64|194.24|0
1649758220000|2022-04-12 10:10:20|196.74|194.34|196.78|194.38|196.88|194.48|196.74|194.34|0
1649758230000|2022-04-12 10:10:30|196.97|194.57|197.06|194.66|197.06|194.66|196.97|194.57|0
1649758250000|2022-04-12 10:10:50|196.97|194.57|197.06|194.66|197.06|194.66|196.97|194.57|0
1649758260000|2022-04-12 10:11:00|197.11|194.71|197.06|194.66|197.11|194.71|196.97|194.57|0
1649758270000|2022-04-12 10:11:10|197.02|194.62|196.97|194.57|197.06|194.66|196.97|194.57|0
1649758280000|2022-04-12 10:11:20|197.06|194.66|196.92|194.52|197.06|194.66|196.88|194.48|0
1649758290000|2022-04-12 10:11:30|196.88|194.48|196.78|194.38|196.88|194.48|196.59|194.19|0
1649758300000|2022-04-12 10:11:40|196.88|194.48|196.78|194.38|196.88|194.48|196.78|194.38|0
1649758310000|2022-04-12 10:11:50|196.69|194.29|196.69|194.29|196.69|194.29|196.69|194.29|0
1649758320000|2022-04-12 10:12:00|196.78|194.38|196.78|194.38|196.83|194.43|196.78|194.38|0
1649758330000|2022-04-12 10:12:10|196.69|194.29|196.59|194.19|196.69|194.29|196.5|194.1|0
1649758340000|2022-04-12 10:12:20|196.69|194.29|196.69|194.29|196.69|194.29|196.64|194.24|0
1649758350000|2022-04-12 10:12:30|196.59|194.19|196.59|194.19|196.59|194.19|196.59|194.19|0
1649758360000|2022-04-12 10:12:40|196.64|194.24|196.64|194.24|196.69|194.29|196.64|194.24|0
1649758370000|2022-04-12 10:12:50|196.69|194.29|196.69|194.29|196.74|194.34|196.69|194.29|0
1649758380000|2022-04-12 10:13:00|196.64|194.24|196.69|194.29|196.78|194.38|196.64|194.24|0
1649758390000|2022-04-12 10:13:10|196.59|194.19|196.31|193.91|196.64|194.24|196.31|193.91|0
1649758410000|2022-04-12 10:13:30|196.27|193.87|195.94|193.54|196.27|193.87|195.94|193.54|0
1649758420000|2022-04-12 10:13:40|195.85|193.45|195.94|193.54|195.94|193.54|195.85|193.45|0
1649758430000|2022-04-12 10:13:50|196.03|193.63|196.03|193.63|196.03|193.63|196.03|193.63|0
1649758440000|2022-04-12 10:14:00|195.94|193.54|196.41|194.01|196.41|194.01|195.94|193.54|0
1649758450000|2022-04-12 10:14:10|196.31|193.91|196.22|193.82|196.31|193.91|196.22|193.82|0
1649758460000|2022-04-12 10:14:20|196.31|193.91|196.69|194.29|196.69|194.29|196.31|193.91|0
1649758470000|2022-04-12 10:14:30|196.59|194.19|196.59|194.19|196.64|194.24|196.59|194.19|0
1649758480000|2022-04-12 10:14:40|196.83|194.43|196.83|194.43|196.83|194.43|196.83|194.43|0
1649758490000|2022-04-12 10:14:50|196.78|194.38|196.87|194.47|196.87|194.47|196.78|194.38|0
1649758500000|2022-04-12 10:15:00|196.97|194.57|196.97|194.57|196.97|194.57|196.97|194.57|0
1649758510000|2022-04-12 10:15:10|196.87|194.47|197.15|194.75|197.15|194.75|196.87|194.47|0
1649758520000|2022-04-12 10:15:20|197.06|194.66|197.15|194.75|197.15|194.75|197.06|194.66|0
1649758530000|2022-04-12 10:15:30|196.78|194.38|196.87|194.47|196.97|194.57|196.78|194.38|0
1649758540000|2022-04-12 10:15:40|196.97|194.57|197.06|194.66|197.06|194.66|196.97|194.57|0
1649758560000|2022-04-12 10:16:00|196.87|194.47|196.87|194.47|196.87|194.47|196.87|194.47|0
1649758570000|2022-04-12 10:16:10|196.97|194.57|196.97|194.57|196.97|194.57|196.97|194.57|0
1649758580000|2022-04-12 10:16:20|197.02|194.62|196.97|194.57|197.02|194.62|196.97|194.57|0
1649758600000|2022-04-12 10:16:40|197.06|194.66|197.2|194.8|197.2|194.8|197.06|194.66|0
1649758610000|2022-04-12 10:16:50|197.25|194.85|197.25|194.85|197.25|194.85|197.25|194.85|0
1649758620000|2022-04-12 10:17:00|197.34|194.94|197.25|194.85|197.34|194.94|197.25|194.85|0
1649758630000|2022-04-12 10:17:10|197.34|194.94|197.34|194.94|197.34|194.94|197.34|194.94|0
1649758640000|2022-04-12 10:17:20|197.44|195.04|197.34|194.94|197.44|195.04|197.34|194.94|0
1649758650000|2022-04-12 10:17:30|197.15|194.75|197.06|194.66|197.15|194.75|196.97|194.57|0
1649758660000|2022-04-12 10:17:40|197.15|194.75|197.25|194.85|197.25|194.85|197.15|194.75|0
1649758670000|2022-04-12 10:17:50|197.2|194.8|197.2|194.8|197.2|194.8|197.15|194.75|0
1649758680000|2022-04-12 10:18:00|197.25|194.85|197.25|194.85|197.25|194.85|197.25|194.85|0
1649758690000|2022-04-12 10:18:10|197.15|194.75|197.15|194.75|197.2|194.8|197.15|194.75|0
1649758700000|2022-04-12 10:18:20|197.25|194.85|197.25|194.85|197.25|194.85|197.25|194.85|0
1649758710000|2022-04-12 10:18:30|197.43|195.03|197.62|195.22|197.62|195.22|197.43|195.03|0
1649758720000|2022-04-12 10:18:40|197.72|195.32|197.53|195.13|197.72|195.32|197.53|195.13|0
1649758730000|2022-04-12 10:18:50|197.58|195.18|197.62|195.22|197.62|195.22|197.58|195.18|0
1649758740000|2022-04-12 10:19:00|197.53|195.13|197.58|195.18|197.62|195.22|197.53|195.13|0
1649758750000|2022-04-12 10:19:10|197.53|195.13|197.62|195.22|197.62|195.22|197.53|195.13|0
1649758760000|2022-04-12 10:19:20|197.72|195.32|197.72|195.32|197.72|195.32|197.72|195.32|0
1649758770000|2022-04-12 10:19:30|197.62|195.22|197.58|195.18|197.62|195.22|197.58|195.18|0
1649758780000|2022-04-12 10:19:40|197.53|195.13|197.62|195.22|197.62|195.22|197.43|195.03|0
1649758790000|2022-04-12 10:19:50|197.72|195.32|197.72|195.32|197.72|195.32|197.62|195.22|0
1649758800000|2022-04-12 10:20:00|197.62|195.22|197.53|195.13|197.72|195.32|197.53|195.13|0
1649758810000|2022-04-12 10:20:10|197.62|195.22|197.72|195.32|197.72|195.32|197.58|195.18|0
1649758820000|2022-04-12 10:20:20|197.67|195.27|197.81|195.41|197.81|195.41|197.67|195.27|0
1649758830000|2022-04-12 10:20:30|197.86|195.46|197.9|195.5|197.9|195.5|197.86|195.46|0
1649758840000|2022-04-12 10:20:40|198|195.6|197.9|195.5|198|195.6|197.9|195.5|0
1649758850000|2022-04-12 10:20:50|197.81|195.41|197.81|195.41|197.81|195.41|197.81|195.41|0
1649758860000|2022-04-12 10:21:00|197.9|195.5|197.76|195.36|197.9|195.5|197.76|195.36|0
1649758870000|2022-04-12 10:21:10|197.71|195.31|197.81|195.41|197.81|195.41|197.71|195.31|0
1649758880000|2022-04-12 10:21:20|197.71|195.31|197.81|195.41|197.81|195.41|197.71|195.31|0
1649758890000|2022-04-12 10:21:30|197.86|195.46|197.81|195.41|197.86|195.46|197.81|195.41|0
1649758900000|2022-04-12 10:21:40|197.71|195.31|197.71|195.31|197.71|195.31|197.71|195.31|0
1649758910000|2022-04-12 10:21:50|197.53|195.13|197.43|195.03|197.53|195.13|197.43|195.03|0
1649758920000|2022-04-12 10:22:00|197.34|194.94|197.34|194.94|197.34|194.94|197.24|194.84|0
1649758930000|2022-04-12 10:22:10|197.43|195.03|197.43|195.03|197.43|195.03|197.43|195.03|0
1649758940000|2022-04-12 10:22:20|197.34|194.94|197.43|195.03|197.43|195.03|197.34|194.94|0
1649758950000|2022-04-12 10:22:30|197.39|194.99|197.34|194.94|197.39|194.99|197.34|194.94|0
1649758960000|2022-04-12 10:22:40|197.43|195.03|197.43|195.03|197.43|195.03|197.43|195.03|0
1649758970000|2022-04-12 10:22:50|197.34|194.94|197.43|195.03|197.43|195.03|197.34|194.94|0
1649758980000|2022-04-12 10:23:00|197.53|195.13|197.53|195.13|197.53|195.13|197.53|195.13|0
1649758990000|2022-04-12 10:23:10|197.62|195.22|197.53|195.13|197.62|195.22|197.53|195.13|0
1649759000000|2022-04-12 10:23:20|197.34|194.94|197.53|195.13|197.53|195.13|197.34|194.94|0
1649759010000|2022-04-12 10:23:30|197.62|195.22|197.71|195.31|197.71|195.31|197.62|195.22|0
1649759020000|2022-04-12 10:23:40|197.81|195.41|197.71|195.31|197.81|195.41|197.71|195.31|0
1649759030000|2022-04-12 10:23:50|197.62|195.22|197.67|195.27|197.67|195.27|197.62|195.22|0
1649759040000|2022-04-12 10:24:00|197.71|195.31|197.71|195.31|197.76|195.36|197.71|195.31|0
1649759050000|2022-04-12 10:24:10|197.81|195.41|197.9|195.5|198|195.6|197.81|195.41|0
1649759060000|2022-04-12 10:24:20|198|195.6|198|195.6|198.04|195.64|198|195.6|0
1649759070000|2022-04-12 10:24:30|197.9|195.5|197.81|195.41|197.9|195.5|197.81|195.41|0
1649759080000|2022-04-12 10:24:40|197.62|195.22|197.62|195.22|197.62|195.22|197.62|195.22|0
1649759090000|2022-04-12 10:24:50|197.57|195.17|197.57|195.17|197.57|195.17|197.57|195.17|0
1649759100000|2022-04-12 10:25:00|197.62|195.22|197.81|195.41|197.81|195.41|197.62|195.22|0
1649759110000|2022-04-12 10:25:10|197.9|195.5|197.99|195.59|197.99|195.59|197.9|195.5|0
1649759120000|2022-04-12 10:25:20|198.18|195.78|198.18|195.78|198.18|195.78|198.18|195.78|0
1649759130000|2022-04-12 10:25:30|198.09|195.69|197.99|195.59|198.18|195.78|197.99|195.59|0
1649759140000|2022-04-12 10:25:40|197.9|195.5|197.99|195.59|197.99|195.59|197.9|195.5|0
1649759150000|2022-04-12 10:25:50|197.9|195.5|197.9|195.5|197.95|195.55|197.9|195.5|0
1649759160000|2022-04-12 10:26:00|197.99|195.59|197.99|195.59|197.99|195.59|197.99|195.59|0
1649759170000|2022-04-12 10:26:10|197.9|195.5|197.9|195.5|197.9|195.5|197.9|195.5|0
1649759180000|2022-04-12 10:26:20|197.99|195.59|197.99|195.59|197.99|195.59|197.99|195.59|0
1649759200000|2022-04-12 10:26:40|198.04|195.64|198.09|195.69|198.09|195.69|198.04|195.64|0
1649759210000|2022-04-12 10:26:50|198.18|195.78|198.09|195.69|198.18|195.78|198.09|195.69|0
1649759220000|2022-04-12 10:27:00|198.18|195.78|198.09|195.69|198.18|195.78|198.09|195.69|0
1649759230000|2022-04-12 10:27:10|198.18|195.78|198.09|195.69|198.18|195.78|198.09|195.69|0
1649759240000|2022-04-12 10:27:20|198.18|195.78|198.09|195.69|198.18|195.78|198.09|195.69|0
1649759250000|2022-04-12 10:27:30|198.14|195.74|198.18|195.78|198.18|195.78|198.14|195.74|0
1649759260000|2022-04-12 10:27:40|198.04|195.64|197.9|195.5|198.04|195.64|197.9|195.5|0
1649759270000|2022-04-12 10:27:50|197.99|195.59|197.9|195.5|197.99|195.59|197.9|195.5|0
1649759280000|2022-04-12 10:28:00|197.71|195.31|197.71|195.31|197.71|195.31|197.71|195.31|0
1649759290000|2022-04-12 10:28:10|197.62|195.22|197.62|195.22|197.62|195.22|197.62|195.22|0
1649759300000|2022-04-12 10:28:20|197.71|195.31|197.71|195.31|197.71|195.31|197.71|195.31|0
1649759310000|2022-04-12 10:28:30|197.76|195.36|197.71|195.31|197.76|195.36|197.71|195.31|0
1649759320000|2022-04-12 10:28:40|197.67|195.27|197.62|195.22|197.67|195.27|197.62|195.22|0
1649759330000|2022-04-12 10:28:50|197.43|195.03|197.33|194.93|197.43|195.03|197.33|194.93|0
1649759340000|2022-04-12 10:29:00|197.24|194.84|197.24|194.84|197.24|194.84|197.24|194.84|0
1649759350000|2022-04-12 10:29:10|197.15|194.75|197.15|194.75|197.15|194.75|197.15|194.75|0
1649759360000|2022-04-12 10:29:20|197.24|194.84|197.15|194.75|197.24|194.84|197.15|194.75|0
1649759370000|2022-04-12 10:29:30|197.05|194.65|197.05|194.65|197.05|194.65|197.05|194.65|0
1649759380000|2022-04-12 10:29:40|196.96|194.56|196.86|194.46|196.96|194.56|196.86|194.46|0
1649759390000|2022-04-12 10:29:50|196.77|194.37|196.77|194.37|196.77|194.37|196.73|194.33|0
1649759400000|2022-04-12 10:30:00|196.86|194.46|196.96|194.56|196.96|194.56|196.86|194.46|0
1649759410000|2022-04-12 10:30:10|196.86|194.46|196.68|194.28|196.86|194.46|196.68|194.28|0
1649759420000|2022-04-12 10:30:20|196.77|194.37|196.77|194.37|196.82|194.42|196.77|194.37|0
1649759430000|2022-04-12 10:30:30|196.86|194.46|196.91|194.51|196.96|194.56|196.86|194.46|0
1649759440000|2022-04-12 10:30:40|196.96|194.56|197.05|194.65|197.05|194.65|196.96|194.56|0
1649759450000|2022-04-12 10:30:50|197.15|194.75|197.24|194.84|197.24|194.84|197.15|194.75|0
1649759460000|2022-04-12 10:31:00|197.15|194.75|197.05|194.65|197.15|194.75|197.05|194.65|0
1649759470000|2022-04-12 10:31:10|196.96|194.56|196.96|194.56|196.96|194.56|196.68|194.28|0
1649759480000|2022-04-12 10:31:20|197.01|194.61|196.86|194.46|197.01|194.61|196.86|194.46|0
1649759490000|2022-04-12 10:31:30|196.96|194.56|196.86|194.46|196.96|194.56|196.86|194.46|0
1649759500000|2022-04-12 10:31:40|196.77|194.37|196.77|194.37|196.86|194.46|196.77|194.37|0
1649759510000|2022-04-12 10:31:50|196.68|194.28|196.77|194.37|196.77|194.37|196.68|194.28|0
1649759520000|2022-04-12 10:32:00|196.86|194.46|196.68|194.28|196.86|194.46|196.68|194.28|0
1649759530000|2022-04-12 10:32:10|196.77|194.37|196.77|194.37|196.77|194.37|196.68|194.28|0
1649759540000|2022-04-12 10:32:20|196.58|194.18|196.49|194.09|196.58|194.18|196.49|194.09|0
1649759550000|2022-04-12 10:32:30|196.58|194.18|196.86|194.46|196.86|194.46|196.58|194.18|0
1649759560000|2022-04-12 10:32:40|196.77|194.37|196.82|194.42|196.86|194.46|196.77|194.37|0
1649759570000|2022-04-12 10:32:50|196.86|194.46|196.77|194.37|196.96|194.56|196.77|194.37|0
1649759580000|2022-04-12 10:33:00|196.86|194.46|196.86|194.46|196.86|194.46|196.86|194.46|0
1649759590000|2022-04-12 10:33:10|196.82|194.42|196.77|194.37|196.82|194.42|196.77|194.37|0
1649759620000|2022-04-12 10:33:40|196.86|194.46|196.86|194.46|196.86|194.46|196.86|194.46|0
1649759630000|2022-04-12 10:33:50|196.96|194.56|196.58|194.18|196.96|194.56|196.58|194.18|0
1649759640000|2022-04-12 10:34:00|196.68|194.28|196.67|194.27|196.68|194.28|196.67|194.27|0
1649759660000|2022-04-12 10:34:20|196.58|194.18|196.58|194.18|196.63|194.23|196.58|194.18|0
1649759670000|2022-04-12 10:34:30|196.49|194.09|196.58|194.18|196.58|194.18|196.49|194.09|0
1649759680000|2022-04-12 10:34:40|196.49|194.09|196.3|193.9|196.49|194.09|196.3|193.9|0
1649759690000|2022-04-12 10:34:50|196.39|193.99|196.39|193.99|196.49|194.09|196.39|193.99|0
1649759700000|2022-04-12 10:35:00|196.11|193.71|196.02|193.62|196.11|193.71|195.93|193.53|0
1649759710000|2022-04-12 10:35:10|195.93|193.53|196.02|193.62|196.02|193.62|195.93|193.53|0
1649759720000|2022-04-12 10:35:20|195.83|193.43|195.55|193.15|195.83|193.43|195.55|193.15|0
1649759730000|2022-04-12 10:35:30|195.74|193.34|195.74|193.34|195.74|193.34|195.74|193.34|0
1649759740000|2022-04-12 10:35:40|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1649759750000|2022-04-12 10:35:50|195.74|193.34|195.83|193.43|195.83|193.43|195.74|193.34|0
1649759760000|2022-04-12 10:36:00|195.65|193.25|195.65|193.25|195.74|193.34|195.65|193.25|0
1649759770000|2022-04-12 10:36:10|195.74|193.34|195.74|193.34|195.74|193.34|195.69|193.29|0
1649759780000|2022-04-12 10:36:20|195.65|193.25|195.74|193.34|195.74|193.34|195.65|193.25|0
1649759790000|2022-04-12 10:36:30|195.65|193.25|195.09|192.69|195.65|193.25|194.9|192.5|0
1649759800000|2022-04-12 10:36:40|195.18|192.78|195.18|192.78|195.37|192.97|195.18|192.78|0
1649759820000|2022-04-12 10:37:00|195.27|192.87|195.32|192.92|195.32|192.92|195.27|192.87|0
1649759830000|2022-04-12 10:37:10|195.27|192.87|195.18|192.78|195.37|192.97|195.18|192.78|0
1649759850000|2022-04-12 10:37:30|195.23|192.83|195.27|192.87|195.27|192.87|195.23|192.83|0
1649759870000|2022-04-12 10:37:50|195.36|192.96|195.46|193.06|195.46|193.06|195.36|192.96|0
1649759880000|2022-04-12 10:38:00|195.36|192.96|195.27|192.87|195.46|193.06|195.27|192.87|0
1649759890000|2022-04-12 10:38:10|195.18|192.78|195.27|192.87|195.27|192.87|195.18|192.78|0
1649759900000|2022-04-12 10:38:20|195.32|192.92|195.27|192.87|195.32|192.92|195.27|192.87|0
1649759910000|2022-04-12 10:38:30|195.32|192.92|195.27|192.87|195.32|192.92|195.27|192.87|0
1649759920000|2022-04-12 10:38:40|195.32|192.92|195.36|192.96|195.36|192.96|195.27|192.87|0
1649759930000|2022-04-12 10:38:50|195.27|192.87|195.27|192.87|195.36|192.96|195.27|192.87|0
1649759940000|2022-04-12 10:39:00|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1649759950000|2022-04-12 10:39:10|195.27|192.87|195.27|192.87|195.27|192.87|195.18|192.78|0
1649759970000|2022-04-12 10:39:30|195.18|192.78|195.18|192.78|195.18|192.78|195.18|192.78|0
1649759980000|2022-04-12 10:39:40|195.27|192.87|195.36|192.96|195.36|192.96|195.27|192.87|0
1649759990000|2022-04-12 10:39:50|195.46|193.06|195.36|192.96|195.46|193.06|195.36|192.96|0
1649760000000|2022-04-12 10:40:00|195.46|193.06|195.46|193.06|195.55|193.15|195.46|193.06|0
1649760010000|2022-04-12 10:40:10|195.51|193.11|195.51|193.11|195.51|193.11|195.51|193.11|0
1649760020000|2022-04-12 10:40:20|195.46|193.06|195.55|193.15|195.55|193.15|195.46|193.06|0
1649760030000|2022-04-12 10:40:30|195.64|193.24|195.55|193.15|195.64|193.24|195.55|193.15|0
1649760040000|2022-04-12 10:40:40|195.5|193.1|195.55|193.15|195.55|193.15|195.46|193.06|0
1649760060000|2022-04-12 10:41:00|195.64|193.24|196.02|193.62|196.02|193.62|195.64|193.24|0
1649760070000|2022-04-12 10:41:10|196.11|193.71|196.02|193.62|196.11|193.71|196.02|193.62|0
1649760080000|2022-04-12 10:41:20|196.11|193.71|196.11|193.71|196.11|193.71|196.06|193.66|0
1649760090000|2022-04-12 10:41:30|196.2|193.8|196.11|193.71|196.2|193.8|196.02|193.62|0
1649760100000|2022-04-12 10:41:40|196.2|193.8|196.2|193.8|196.2|193.8|196.2|193.8|0
1649760110000|2022-04-12 10:41:50|196.11|193.71|195.83|193.43|196.11|193.71|195.83|193.43|0
1649760120000|2022-04-12 10:42:00|195.92|193.52|195.92|193.52|195.92|193.52|195.92|193.52|0
1649760130000|2022-04-12 10:42:10|195.83|193.43|195.64|193.24|195.83|193.43|195.64|193.24|0
1649760140000|2022-04-12 10:42:20|195.6|193.2|195.64|193.24|195.64|193.24|195.6|193.2|0
1649760150000|2022-04-12 10:42:30|195.55|193.15|195.55|193.15|195.55|193.15|195.46|193.06|0
1649760160000|2022-04-12 10:42:40|195.46|193.06|195.46|193.06|195.46|193.06|195.46|193.06|0
1649760170000|2022-04-12 10:42:50|195.36|192.96|195.36|192.96|195.36|192.96|195.36|192.96|0
1649760180000|2022-04-12 10:43:00|195.46|193.06|195.45|193.05|195.46|193.06|195.45|193.05|0
1649760200000|2022-04-12 10:43:20|195.55|193.15|195.55|193.15|195.55|193.15|195.45|193.05|0
1649760210000|2022-04-12 10:43:30|195.5|193.1|195.64|193.24|195.64|193.24|195.45|193.05|0
1649760220000|2022-04-12 10:43:40|195.55|193.15|195.36|192.96|195.55|193.15|195.36|192.96|0
1649760230000|2022-04-12 10:43:50|195.27|192.87|195.36|192.96|195.36|192.96|195.27|192.87|0
1649760240000|2022-04-12 10:44:00|195.27|192.87|195.27|192.87|195.27|192.87|195.17|192.77|0
1649760250000|2022-04-12 10:44:10|195.36|192.96|195.27|192.87|195.36|192.96|195.27|192.87|0
1649760260000|2022-04-12 10:44:20|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1649760270000|2022-04-12 10:44:30|195.27|192.87|195.17|192.77|195.27|192.87|195.17|192.77|0
1649760280000|2022-04-12 10:44:40|195.27|192.87|195.27|192.87|195.27|192.87|195.27|192.87|0
1649760290000|2022-04-12 10:44:50|195.36|192.96|195.36|192.96|195.36|192.96|195.36|192.96|0
1649760300000|2022-04-12 10:45:00|195.27|192.87|195.36|192.96|195.36|192.96|195.27|192.87|0
1649760310000|2022-04-12 10:45:10|195.32|192.92|195.36|192.96|195.36|192.96|195.27|192.87|0
1649760320000|2022-04-12 10:45:20|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1649760330000|2022-04-12 10:45:30|195.27|192.87|195.22|192.82|195.27|192.87|195.17|192.77|0
1649760340000|2022-04-12 10:45:40|195.27|192.87|195.27|192.87|195.27|192.87|195.27|192.87|0
1649760350000|2022-04-12 10:45:50|195.64|193.24|195.64|193.24|195.64|193.24|195.64|193.24|0
1649760360000|2022-04-12 10:46:00|195.55|193.15|195.55|193.15|195.55|193.15|195.45|193.05|0
1649760370000|2022-04-12 10:46:10|195.45|193.05|195.55|193.15|195.55|193.15|195.45|193.05|0
1649760380000|2022-04-12 10:46:20|195.45|193.05|195.55|193.15|195.55|193.15|195.45|193.05|0
1649760390000|2022-04-12 10:46:30|195.45|193.05|195.55|193.15|195.55|193.15|195.45|193.05|0
1649760400000|2022-04-12 10:46:40|195.59|193.19|195.55|193.15|195.64|193.24|195.55|193.15|0
1649760410000|2022-04-12 10:46:50|195.59|193.19|195.64|193.24|195.64|193.24|195.59|193.19|0
1649760420000|2022-04-12 10:47:00|195.69|193.29|195.64|193.24|195.73|193.33|195.64|193.24|0
1649760430000|2022-04-12 10:47:10|195.73|193.33|195.83|193.43|195.83|193.43|195.69|193.29|0
1649760440000|2022-04-12 10:47:20|195.92|193.52|195.83|193.43|195.92|193.52|195.83|193.43|0
1649760450000|2022-04-12 10:47:30|195.87|193.47|195.73|193.33|195.87|193.47|195.73|193.33|0
1649760460000|2022-04-12 10:47:40|195.64|193.24|195.83|193.43|195.83|193.43|195.64|193.24|0
1649760470000|2022-04-12 10:47:50|195.78|193.38|195.83|193.43|195.87|193.47|195.73|193.33|0
1649760480000|2022-04-12 10:48:00|195.92|193.52|195.83|193.43|196.11|193.71|195.83|193.43|0
1649760490000|2022-04-12 10:48:10|195.73|193.33|195.64|193.24|195.73|193.33|195.64|193.24|0
1649760500000|2022-04-12 10:48:20|195.73|193.33|195.73|193.33|195.73|193.33|195.73|193.33|0
1649760510000|2022-04-12 10:48:30|195.64|193.24|195.64|193.24|195.64|193.24|195.64|193.24|0
1649760520000|2022-04-12 10:48:40|195.55|193.15|195.64|193.24|195.64|193.24|195.54|193.14|0
1649760530000|2022-04-12 10:48:50|195.82|193.42|195.92|193.52|196.01|193.61|195.82|193.42|0
1649760540000|2022-04-12 10:49:00|195.87|193.47|195.82|193.42|195.87|193.47|195.82|193.42|0
1649760550000|2022-04-12 10:49:10|195.78|193.38|195.82|193.42|195.82|193.42|195.78|193.38|0
1649760560000|2022-04-12 10:49:20|195.87|193.47|195.87|193.47|195.87|193.47|195.87|193.47|0
1649760570000|2022-04-12 10:49:30|195.92|193.52|195.82|193.42|195.92|193.52|195.82|193.42|0
1649760580000|2022-04-12 10:49:40|195.78|193.38|195.82|193.42|195.82|193.42|195.78|193.38|0
1649760590000|2022-04-12 10:49:50|195.73|193.33|195.82|193.42|195.82|193.42|195.73|193.33|0
1649760600000|2022-04-12 10:50:00|195.78|193.38|195.64|193.24|195.78|193.38|195.64|193.24|0
1649760610000|2022-04-12 10:50:10|195.54|193.14|195.64|193.24|195.64|193.24|195.45|193.05|0
1649760620000|2022-04-12 10:50:20|195.54|193.14|195.54|193.14|195.54|193.14|195.45|193.05|0
1649760630000|2022-04-12 10:50:30|195.64|193.24|195.59|193.19|195.64|193.24|195.59|193.19|0
1649760640000|2022-04-12 10:50:40|195.54|193.14|195.54|193.14|195.54|193.14|195.54|193.14|0
1649760650000|2022-04-12 10:50:50|195.64|193.24|195.73|193.33|195.73|193.33|195.64|193.24|0
1649760660000|2022-04-12 10:51:00|195.69|193.29|195.82|193.42|195.82|193.42|195.69|193.29|0
1649760670000|2022-04-12 10:51:10|195.73|193.33|195.73|193.33|195.73|193.33|195.73|193.33|0
1649760680000|2022-04-12 10:51:20|195.64|193.24|195.73|193.33|195.73|193.33|195.64|193.24|0
1649760690000|2022-04-12 10:51:30|195.64|193.24|195.64|193.24|195.64|193.24|195.64|193.24|0
1649760700000|2022-04-12 10:51:40|195.73|193.33|195.73|193.33|195.73|193.33|195.64|193.24|0
1649760710000|2022-04-12 10:51:50|195.64|193.24|195.68|193.28|195.68|193.28|195.64|193.24|0
1649760720000|2022-04-12 10:52:00|195.64|193.24|195.64|193.24|195.73|193.33|195.64|193.24|0
1649760730000|2022-04-12 10:52:10|195.54|193.14|195.45|193.05|195.59|193.19|195.45|193.05|0
1649760750000|2022-04-12 10:52:30|195.54|193.14|195.54|193.14|195.54|193.14|195.45|193.05|0
1649760760000|2022-04-12 10:52:40|195.45|193.05|195.45|193.05|195.45|193.05|195.45|193.05|0
1649760770000|2022-04-12 10:52:50|195.5|193.1|195.45|193.05|195.54|193.14|195.45|193.05|0
1649760780000|2022-04-12 10:53:00|195.5|193.1|195.64|193.24|195.64|193.24|195.5|193.1|0
1649760790000|2022-04-12 10:53:10|195.54|193.14|195.45|193.05|195.54|193.14|195.45|193.05|0
1649760810000|2022-04-12 10:53:30|195.54|193.14|195.45|193.05|195.54|193.14|195.45|193.05|0
1649760840000|2022-04-12 10:54:00|195.54|193.14|195.45|193.05|195.54|193.14|195.45|193.05|0
1649760850000|2022-04-12 10:54:10|195.5|193.1|195.54|193.14|195.54|193.14|195.45|193.05|0
1649760860000|2022-04-12 10:54:20|195.45|193.05|195.45|193.05|195.54|193.14|195.45|193.05|0
1649760870000|2022-04-12 10:54:30|195.54|193.14|195.54|193.14|195.54|193.14|195.54|193.14|0
1649760880000|2022-04-12 10:54:40|195.45|193.05|195.45|193.05|195.45|193.05|195.45|193.05|0
1649760890000|2022-04-12 10:54:50|195.35|192.95|195.35|192.95|195.35|192.95|195.35|192.95|0
1649760900000|2022-04-12 10:55:00|195.26|192.86|195.35|192.95|195.35|192.95|195.26|192.86|0
1649760930000|2022-04-12 10:55:30|195.45|193.05|195.45|193.05|195.45|193.05|195.45|193.05|0
1649760940000|2022-04-12 10:55:40|195.17|192.77|195.17|192.77|195.26|192.86|195.17|192.77|0
1649760950000|2022-04-12 10:55:50|195.26|192.86|195.26|192.86|195.26|192.86|195.26|192.86|0
1649760960000|2022-04-12 10:56:00|195.35|192.95|195.26|192.86|195.35|192.95|195.26|192.86|0
1649760970000|2022-04-12 10:56:10|195.31|192.91|195.35|192.95|195.35|192.95|195.31|192.91|0
1649760990000|2022-04-12 10:56:30|195.31|192.91|195.26|192.86|195.35|192.95|195.26|192.86|0
1649761010000|2022-04-12 10:56:50|195.35|192.95|195.35|192.95|195.35|192.95|195.35|192.95|0
1649761030000|2022-04-12 10:57:10|195.26|192.86|195.26|192.86|195.31|192.91|195.26|192.86|0
1649761040000|2022-04-12 10:57:20|195.31|192.91|195.35|192.95|195.35|192.95|195.31|192.91|0
1649761070000|2022-04-12 10:57:50|195.54|193.14|195.73|193.33|195.73|193.33|195.54|193.14|0
1649761080000|2022-04-12 10:58:00|195.82|193.42|196.01|193.61|196.01|193.61|195.82|193.42|0
1649761090000|2022-04-12 10:58:10|195.91|193.51|195.82|193.42|195.91|193.51|195.82|193.42|0
1649761100000|2022-04-12 10:58:20|195.91|193.51|195.91|193.51|195.91|193.51|195.91|193.51|0
1649761110000|2022-04-12 10:58:30|195.87|193.47|195.96|193.56|195.96|193.56|195.87|193.47|0
1649761120000|2022-04-12 10:58:40|196.01|193.61|196.19|193.79|196.19|193.79|196.01|193.61|0
1649761130000|2022-04-12 10:58:50|196.29|193.89|196.19|193.79|196.29|193.89|196.19|193.79|0
1649761140000|2022-04-12 10:59:00|196.29|193.89|196.38|193.98|196.38|193.98|196.29|193.89|0
1649761150000|2022-04-12 10:59:10|196.29|193.89|196.29|193.89|196.29|193.89|196.29|193.89|0
1649761170000|2022-04-12 10:59:30|196.38|193.98|196.38|193.98|196.38|193.98|196.38|193.98|0
1649761180000|2022-04-12 10:59:40|196.29|193.89|196.29|193.89|196.38|193.98|196.29|193.89|0
1649761190000|2022-04-12 10:59:50|196.38|193.98|196.29|193.89|196.38|193.98|196.29|193.89|0
1649761200000|2022-04-12 11:00:00|196.38|193.98|196.33|193.93|196.38|193.98|196.33|193.93|0
1649761210000|2022-04-12 11:00:10|196.38|193.98|196.38|193.98|196.38|193.98|196.29|193.89|0
1649761230000|2022-04-12 11:00:30|196.29|193.89|196.29|193.89|196.29|193.89|196.29|193.89|0
1649761250000|2022-04-12 11:00:50|196.38|193.98|196.38|193.98|196.38|193.98|196.38|193.98|0
1649761260000|2022-04-12 11:01:00|196.33|193.93|196.1|193.7|196.38|193.98|196.1|193.7|0
1649761270000|2022-04-12 11:01:10|196|193.6|196|193.6|196|193.6|195.82|193.42|0
1649761280000|2022-04-12 11:01:20|195.91|193.51|195.91|193.51|196|193.6|195.91|193.51|0
1649761290000|2022-04-12 11:01:30|196|193.6|196.05|193.65|196.1|193.7|196|193.6|0
1649761300000|2022-04-12 11:01:40|196.1|193.7|196.1|193.7|196.19|193.79|196.1|193.7|0
1649761310000|2022-04-12 11:01:50|196.19|193.79|196|193.6|196.19|193.79|196|193.6|0
1649761320000|2022-04-12 11:02:00|196.05|193.65|196|193.6|196.05|193.65|196|193.6|0
1649761330000|2022-04-12 11:02:10|195.91|193.51|196|193.6|196|193.6|195.91|193.51|0
1649761340000|2022-04-12 11:02:20|196.1|193.7|196|193.6|196.1|193.7|196|193.6|0
1649761350000|2022-04-12 11:02:30|196.1|193.7|196|193.6|196.1|193.7|196|193.6|0
1649761360000|2022-04-12 11:02:40|196.1|193.7|196|193.6|196.1|193.7|196|193.6|0
1649761370000|2022-04-12 11:02:50|195.91|193.51|195.91|193.51|195.91|193.51|195.91|193.51|0
1649761380000|2022-04-12 11:03:00|196|193.6|196.1|193.7|196.1|193.7|196|193.6|0
1649761390000|2022-04-12 11:03:10|196.19|193.79|196.24|193.84|196.28|193.88|196.19|193.79|0
1649761400000|2022-04-12 11:03:20|196.19|193.79|196.28|193.88|196.28|193.88|196.19|193.79|0
1649761410000|2022-04-12 11:03:30|196.38|193.98|196.47|194.07|196.47|194.07|196.28|193.88|0
1649761420000|2022-04-12 11:03:40|196.38|193.98|196.38|193.98|196.38|193.98|196.38|193.98|0
1649761440000|2022-04-12 11:04:00|196.33|193.93|196.38|193.98|196.38|193.98|196.33|193.93|0
1649761450000|2022-04-12 11:04:10|196.47|194.07|196.47|194.07|196.47|194.07|196.47|194.07|0
1649761460000|2022-04-12 11:04:20|196.52|194.12|196.47|194.07|196.56|194.16|196.47|194.07|0
1649761480000|2022-04-12 11:04:40|196.38|193.98|196.38|193.98|196.38|193.98|196.38|193.98|0
1649761490000|2022-04-12 11:04:50|196.47|194.07|196.38|193.98|196.47|194.07|196.38|193.98|0
1649761500000|2022-04-12 11:05:00|196.47|194.07|196.47|194.07|196.47|194.07|196.47|194.07|0
1649761510000|2022-04-12 11:05:10|196.42|194.02|196.38|193.98|196.42|194.02|196.38|193.98|0
1649761520000|2022-04-12 11:05:20|196.28|193.88|196.38|193.98|196.38|193.98|196.28|193.88|0
1649761530000|2022-04-12 11:05:30|196.33|193.93|196.47|194.07|196.47|194.07|196.28|193.88|0
1649761540000|2022-04-12 11:05:40|196.56|194.16|196.56|194.16|196.56|194.16|196.56|194.16|0
1649761550000|2022-04-12 11:05:50|196.66|194.26|196.66|194.26|196.66|194.26|196.66|194.26|0
1649761560000|2022-04-12 11:06:00|196.56|194.16|196.47|194.07|196.56|194.16|196.47|194.07|0
1649761570000|2022-04-12 11:06:10|196.38|193.98|196.38|193.98|196.47|194.07|196.38|193.98|0
1649761590000|2022-04-12 11:06:30|196.19|193.79|196.14|193.74|196.19|193.79|196.14|193.74|0
1649761600000|2022-04-12 11:06:40|196.19|193.79|196.19|193.79|196.19|193.79|196.19|193.79|0
1649761610000|2022-04-12 11:06:50|196.28|193.88|196.28|193.88|196.28|193.88|196.19|193.79|0
1649761620000|2022-04-12 11:07:00|196.38|193.98|196.38|193.98|196.38|193.98|196.38|193.98|0
1649761630000|2022-04-12 11:07:10|196.47|194.07|196.47|194.07|196.47|194.07|196.47|194.07|0
1649761640000|2022-04-12 11:07:20|196.37|193.97|196.37|193.97|196.37|193.97|196.37|193.97|0
1649761650000|2022-04-12 11:07:30|196.52|194.12|196.52|194.12|196.52|194.12|196.52|194.12|0
1649761660000|2022-04-12 11:07:40|196.56|194.16|196.61|194.21|196.61|194.21|196.56|194.16|0
1649761670000|2022-04-12 11:07:50|196.56|194.16|196.75|194.35|196.75|194.35|196.56|194.16|0
1649761680000|2022-04-12 11:08:00|196.84|194.44|196.84|194.44|196.84|194.44|196.84|194.44|0
1649761700000|2022-04-12 11:08:20|196.94|194.54|196.84|194.44|196.94|194.54|196.84|194.44|0
1649761710000|2022-04-12 11:08:30|196.94|194.54|196.94|194.54|196.94|194.54|196.94|194.54|0
1649761740000|2022-04-12 11:09:00|196.84|194.44|196.84|194.44|196.84|194.44|196.84|194.44|0
1649761750000|2022-04-12 11:09:10|196.75|194.35|196.84|194.44|196.84|194.44|196.75|194.35|0
1649761760000|2022-04-12 11:09:20|196.94|194.54|196.94|194.54|196.94|194.54|196.84|194.44|0
1649761770000|2022-04-12 11:09:30|196.84|194.44|196.8|194.4|196.84|194.44|196.8|194.4|0
1649761780000|2022-04-12 11:09:40|196.84|194.44|196.84|194.44|196.84|194.44|196.84|194.44|0
1649761790000|2022-04-12 11:09:50|196.94|194.54|196.94|194.54|196.94|194.54|196.94|194.54|0
1649761800000|2022-04-12 11:10:00|197.03|194.63|196.94|194.54|197.03|194.63|196.94|194.54|0
1649761810000|2022-04-12 11:10:10|196.98|194.58|196.98|194.58|196.98|194.58|196.98|194.58|0
1649761820000|2022-04-12 11:10:20|197.03|194.63|197.12|194.72|197.12|194.72|197.03|194.63|0
1649761830000|2022-04-12 11:10:30|197.22|194.82|197.31|194.91|197.31|194.91|197.22|194.82|0
1649761840000|2022-04-12 11:10:40|197.4|195|197.31|194.91|197.4|195|197.31|194.91|0
1649761850000|2022-04-12 11:10:50|197.22|194.82|197.31|194.91|197.4|195|197.22|194.82|0
1649761870000|2022-04-12 11:11:10|197.22|194.82|197.31|194.91|197.4|195|197.22|194.82|0
1649761890000|2022-04-12 11:11:30|197.4|195|197.4|195|197.4|195|197.4|195|0
1649761900000|2022-04-12 11:11:40|197.31|194.91|197.4|195|197.4|195|197.31|194.91|0
1649761910000|2022-04-12 11:11:50|197.31|194.91|197.31|194.91|197.31|194.91|197.31|194.91|0
1649761920000|2022-04-12 11:12:00|197.22|194.82|197.31|194.91|197.31|194.91|197.22|194.82|0
1649761930000|2022-04-12 11:12:10|197.4|195|197.31|194.91|197.4|195|197.31|194.91|0
1649761940000|2022-04-12 11:12:20|197.22|194.82|197.12|194.72|197.22|194.82|197.12|194.72|0
1649761950000|2022-04-12 11:12:30|197.03|194.63|197.12|194.72|197.12|194.72|197.03|194.63|0
1649761960000|2022-04-12 11:12:40|197.31|194.91|197.31|194.91|197.31|194.91|197.31|194.91|0
1649761970000|2022-04-12 11:12:50|197.36|194.96|197.31|194.91|197.36|194.96|197.31|194.91|0
1649761980000|2022-04-12 11:13:00|197.22|194.82|197.22|194.82|197.22|194.82|197.22|194.82|0
1649761990000|2022-04-12 11:13:10|197.31|194.91|197.31|194.91|197.31|194.91|197.31|194.91|0
1649762000000|2022-04-12 11:13:20|197.4|195|197.36|194.96|197.4|195|197.36|194.96|0
1649762010000|2022-04-12 11:13:30|197.5|195.1|197.5|195.1|197.5|195.1|197.5|195.1|0
1649762020000|2022-04-12 11:13:40|197.4|195|197.5|195.1|197.59|195.19|197.4|195|0
1649762030000|2022-04-12 11:13:50|197.4|195|197.5|195.1|197.5|195.1|197.4|195|0
1649762040000|2022-04-12 11:14:00|197.4|195|197.4|195|197.4|195|197.4|195|0
1649762050000|2022-04-12 11:14:10|197.5|195.1|197.5|195.1|197.5|195.1|197.5|195.1|0
1649762060000|2022-04-12 11:14:20|197.45|195.05|197.36|194.96|197.45|195.05|197.31|194.91|0
1649762070000|2022-04-12 11:14:30|197.4|195|197.5|195.1|197.5|195.1|197.4|195|0
1649762080000|2022-04-12 11:14:40|197.59|195.19|197.68|195.28|197.68|195.28|197.59|195.19|0
1649762090000|2022-04-12 11:14:50|197.59|195.19|197.59|195.19|197.68|195.28|197.59|195.19|0
1649762100000|2022-04-12 11:15:00|197.5|195.1|197.59|195.19|197.59|195.19|197.5|195.1|0
1649762110000|2022-04-12 11:15:10|197.54|195.14|197.5|195.1|197.54|195.14|197.5|195.1|0
1649762120000|2022-04-12 11:15:20|197.59|195.19|197.59|195.19|197.59|195.19|197.5|195.1|0
1649762130000|2022-04-12 11:15:30|197.5|195.1|197.5|195.1|197.5|195.1|197.5|195.1|0
1649762140000|2022-04-12 11:15:40|197.59|195.19|197.68|195.28|197.68|195.28|197.59|195.19|0
1649762160000|2022-04-12 11:16:00|197.78|195.38|198.15|195.75|198.15|195.75|197.78|195.38|0
1649762170000|2022-04-12 11:16:10|198.06|195.66|198.06|195.66|198.15|195.75|198.06|195.66|0
1649762200000|2022-04-12 11:16:40|198.11|195.71|198.11|195.71|198.11|195.71|198.11|195.71|0
1649762210000|2022-04-12 11:16:50|198.06|195.66|198.15|195.75|198.15|195.75|198.06|195.66|0
1649762220000|2022-04-12 11:17:00|198.25|195.85|198.15|195.75|198.34|195.94|198.15|195.75|0
1649762230000|2022-04-12 11:17:10|198.11|195.71|197.87|195.47|198.11|195.71|197.87|195.47|0
1649762240000|2022-04-12 11:17:20|197.83|195.43|197.78|195.38|197.83|195.43|197.78|195.38|0
1649762250000|2022-04-12 11:17:30|197.87|195.47|197.96|195.56|197.96|195.56|197.87|195.47|0
1649762260000|2022-04-12 11:17:40|197.92|195.52|197.78|195.38|197.96|195.56|197.78|195.38|0
1649762270000|2022-04-12 11:17:50|197.68|195.28|197.49|195.09|197.68|195.28|197.49|195.09|0
1649762280000|2022-04-12 11:18:00|197.59|195.19|197.59|195.19|197.68|195.28|197.59|195.19|0
1649762290000|2022-04-12 11:18:10|197.49|195.09|197.49|195.09|197.49|195.09|197.49|195.09|0
1649762300000|2022-04-12 11:18:20|197.45|195.05|197.31|194.91|197.45|195.05|197.31|194.91|0
1649762320000|2022-04-12 11:18:40|197.21|194.81|197.31|194.91|197.31|194.91|197.21|194.81|0
1649762330000|2022-04-12 11:18:50|197.21|194.81|197.21|194.81|197.21|194.81|197.21|194.81|0
1649762340000|2022-04-12 11:19:00|197.12|194.72|197.17|194.77|197.21|194.81|197.12|194.72|0
1649762350000|2022-04-12 11:19:10|197.31|194.91|197.31|194.91|197.31|194.91|197.26|194.86|0
1649762360000|2022-04-12 11:19:20|197.35|194.95|197.49|195.09|197.49|195.09|197.35|194.95|0
1649762380000|2022-04-12 11:19:40|197.4|195|197.49|195.09|197.49|195.09|197.4|195|0
1649762390000|2022-04-12 11:19:50|197.4|195|197.31|194.91|197.4|195|197.31|194.91|0
1649762400000|2022-04-12 11:20:00|197.4|195|197.3|194.9|197.4|195|197.3|194.9|0
1649762410000|2022-04-12 11:20:10|197.4|195|197.3|194.9|197.4|195|197.3|194.9|0
1649762420000|2022-04-12 11:20:20|197.21|194.81|197.21|194.81|197.21|194.81|197.21|194.81|0
1649762430000|2022-04-12 11:20:30|197.3|194.9|197.3|194.9|197.3|194.9|197.3|194.9|0
1649762440000|2022-04-12 11:20:40|197.02|194.62|197.02|194.62|197.02|194.62|197.02|194.62|0
1649762460000|2022-04-12 11:21:00|196.93|194.53|196.84|194.44|196.98|194.58|196.84|194.44|0
1649762480000|2022-04-12 11:21:20|196.74|194.34|196.84|194.44|196.84|194.44|196.74|194.34|0
1649762490000|2022-04-12 11:21:30|196.74|194.34|196.93|194.53|196.93|194.53|196.74|194.34|0
1649762500000|2022-04-12 11:21:40|196.83|194.43|196.74|194.34|196.83|194.43|196.74|194.34|0
1649762510000|2022-04-12 11:21:50|196.55|194.15|196.55|194.15|196.55|194.15|196.55|194.15|0
1649762520000|2022-04-12 11:22:00|196.65|194.25|196.65|194.25|196.65|194.25|196.55|194.15|0
1649762530000|2022-04-12 11:22:10|196.7|194.3|196.83|194.43|196.83|194.43|196.7|194.3|0
1649762540000|2022-04-12 11:22:20|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1649762550000|2022-04-12 11:22:30|196.93|194.53|196.83|194.43|196.93|194.53|196.83|194.43|0
1649762560000|2022-04-12 11:22:40|196.93|194.53|196.93|194.53|196.93|194.53|196.93|194.53|0
1649762570000|2022-04-12 11:22:50|196.83|194.43|196.88|194.48|196.88|194.48|196.83|194.43|0
1649762580000|2022-04-12 11:23:00|196.93|194.53|197.12|194.72|197.12|194.72|196.93|194.53|0
1649762590000|2022-04-12 11:23:10|197.07|194.67|197.12|194.72|197.12|194.72|197.07|194.67|0
1649762600000|2022-04-12 11:23:20|197.02|194.62|197.12|194.72|197.12|194.72|197.02|194.62|0
1649762610000|2022-04-12 11:23:30|197.02|194.62|196.83|194.43|197.02|194.62|196.83|194.43|0
1649762620000|2022-04-12 11:23:40|196.88|194.48|196.88|194.48|196.88|194.48|196.88|194.48|0
1649762630000|2022-04-12 11:23:50|196.83|194.43|196.88|194.48|196.93|194.53|196.83|194.43|0
1649762640000|2022-04-12 11:24:00|196.93|194.53|196.93|194.53|197.02|194.62|196.93|194.53|0
1649762650000|2022-04-12 11:24:10|196.98|194.58|197.02|194.62|197.02|194.62|196.93|194.53|0
1649762660000|2022-04-12 11:24:20|196.98|194.58|196.98|194.58|196.98|194.58|196.98|194.58|0
1649762670000|2022-04-12 11:24:30|197.02|194.62|197.02|194.62|197.02|194.62|197.02|194.62|0
1649762680000|2022-04-12 11:24:40|197.4|195|197.21|194.81|197.4|195|197.21|194.81|0
1649762690000|2022-04-12 11:24:50|197.16|194.76|197.21|194.81|197.3|194.9|197.16|194.76|0
1649762700000|2022-04-12 11:25:00|197.3|194.9|197.3|194.9|197.3|194.9|197.3|194.9|0
1649762710000|2022-04-12 11:25:10|197.35|194.95|197.35|194.95|197.35|194.95|197.35|194.95|0
1649762720000|2022-04-12 11:25:20|197.3|194.9|197.3|194.9|197.35|194.95|197.3|194.9|0
1649762730000|2022-04-12 11:25:30|197.4|195|197.4|195|197.4|195|197.3|194.9|0
1649762740000|2022-04-12 11:25:40|197.35|194.95|197.3|194.9|197.4|195|197.3|194.9|0
1649762750000|2022-04-12 11:25:50|197.21|194.81|197.11|194.71|197.21|194.81|197.11|194.71|0
1649762760000|2022-04-12 11:26:00|197.02|194.62|197.11|194.71|197.11|194.71|197.02|194.62|0
1649762770000|2022-04-12 11:26:10|197.02|194.62|197.02|194.62|197.02|194.62|197.02|194.62|0
1649762800000|2022-04-12 11:26:40|197.07|194.67|197.02|194.62|197.07|194.67|197.02|194.62|0
1649762810000|2022-04-12 11:26:50|197.11|194.71|196.83|194.43|197.11|194.71|196.83|194.43|0
1649762820000|2022-04-12 11:27:00|196.88|194.48|196.93|194.53|196.93|194.53|196.88|194.48|0
1649762830000|2022-04-12 11:27:10|197.02|194.62|197.02|194.62|197.02|194.62|196.97|194.57|0
1649762860000|2022-04-12 11:27:40|197.11|194.71|197.07|194.67|197.11|194.71|197.02|194.62|0
1649762870000|2022-04-12 11:27:50|197.11|194.71|197.02|194.62|197.11|194.71|197.02|194.62|0
1649762880000|2022-04-12 11:28:00|197.11|194.71|197.02|194.62|197.11|194.71|197.02|194.62|0
1649762890000|2022-04-12 11:28:10|197.11|194.71|197.02|194.62|197.11|194.71|197.02|194.62|0
1649762900000|2022-04-12 11:28:20|196.97|194.57|196.83|194.43|196.97|194.57|196.83|194.43|0
1649762910000|2022-04-12 11:28:30|196.92|194.52|196.92|194.52|196.92|194.52|196.92|194.52|0
1649762920000|2022-04-12 11:28:40|196.64|194.24|196.64|194.24|196.64|194.24|196.64|194.24|0
1649762930000|2022-04-12 11:28:50|196.55|194.15|196.46|194.06|196.55|194.15|196.46|194.06|0
1649762940000|2022-04-12 11:29:00|196.36|193.96|196.36|193.96|196.36|193.96|196.32|193.92|0
1649762950000|2022-04-12 11:29:10|196.46|194.06|196.46|194.06|196.46|194.06|196.36|193.96|0
1649762960000|2022-04-12 11:29:20|196.36|193.96|196.27|193.87|196.36|193.96|196.27|193.87|0
1649762970000|2022-04-12 11:29:30|196.18|193.78|196.18|193.78|196.18|193.78|196.08|193.68|0
1649762980000|2022-04-12 11:29:40|196.17|193.77|196.17|193.77|196.17|193.77|196.17|193.77|0
1649762990000|2022-04-12 11:29:50|196.13|193.73|196.17|193.77|196.17|193.77|196.13|193.73|0
1649763000000|2022-04-12 11:30:00|196.08|193.68|196.04|193.64|196.08|193.68|196.04|193.64|0
1649763010000|2022-04-12 11:30:10|196.08|193.68|196.04|193.64|196.08|193.68|195.99|193.59|0
1649763020000|2022-04-12 11:30:20|195.99|193.59|196.08|193.68|196.08|193.68|195.99|193.59|0
1649763030000|2022-04-12 11:30:30|196.17|193.77|196.17|193.77|196.17|193.77|196.17|193.77|0
1649763040000|2022-04-12 11:30:40|196.08|193.68|196.08|193.68|196.08|193.68|196.08|193.68|0
1649763050000|2022-04-12 11:30:50|195.99|193.59|195.99|193.59|196.04|193.64|195.99|193.59|0
1649763060000|2022-04-12 11:31:00|196.08|193.68|196.08|193.68|196.08|193.68|195.99|193.59|0
1649763070000|2022-04-12 11:31:10|195.99|193.59|195.99|193.59|195.99|193.59|195.99|193.59|0
1649763080000|2022-04-12 11:31:20|195.89|193.49|195.99|193.59|195.99|193.59|195.89|193.49|0
1649763090000|2022-04-12 11:31:30|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1649763110000|2022-04-12 11:31:50|195.8|193.4|195.8|193.4|195.8|193.4|195.71|193.31|0
1649763120000|2022-04-12 11:32:00|195.89|193.49|195.8|193.4|195.89|193.49|195.8|193.4|0
1649763130000|2022-04-12 11:32:10|195.89|193.49|195.8|193.4|195.89|193.49|195.8|193.4|0
1649763140000|2022-04-12 11:32:20|195.71|193.31|195.61|193.21|195.71|193.31|195.61|193.21|0
1649763160000|2022-04-12 11:32:40|195.66|193.26|195.71|193.31|195.71|193.31|195.66|193.26|0
1649763170000|2022-04-12 11:32:50|195.66|193.26|195.52|193.12|195.66|193.26|195.43|193.03|0
1649763180000|2022-04-12 11:33:00|195.61|193.21|195.52|193.12|195.61|193.21|195.52|193.12|0
1649763190000|2022-04-12 11:33:10|195.61|193.21|195.52|193.12|195.61|193.21|195.52|193.12|0
1649763200000|2022-04-12 11:33:20|195.43|193.03|195.43|193.03|195.52|193.12|195.43|193.03|0
1649763210000|2022-04-12 11:33:30|195.33|192.93|195.33|192.93|195.33|192.93|195.33|192.93|0
1649763220000|2022-04-12 11:33:40|195.43|193.03|195.43|193.03|195.43|193.03|195.43|193.03|0
1649763230000|2022-04-12 11:33:50|195.33|192.93|195.24|192.84|195.33|192.93|195.24|192.84|0
1649763240000|2022-04-12 11:34:00|195.33|192.93|195.52|193.12|195.52|193.12|195.33|192.93|0
1649763260000|2022-04-12 11:34:20|195.61|193.21|195.71|193.31|195.71|193.31|195.52|193.12|0
1649763270000|2022-04-12 11:34:30|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1649763280000|2022-04-12 11:34:40|195.61|193.21|195.52|193.12|195.61|193.21|195.52|193.12|0
1649763290000|2022-04-12 11:34:50|195.61|193.21|195.52|193.12|195.61|193.21|195.52|193.12|0
1649763300000|2022-04-12 11:35:00|195.61|193.21|195.33|192.93|195.61|193.21|195.33|192.93|0
1649763310000|2022-04-12 11:35:10|195.24|192.84|195.15|192.75|195.29|192.89|195.15|192.75|0
1649763320000|2022-04-12 11:35:20|195.33|192.93|195.42|193.02|195.42|193.02|195.33|192.93|0
1649763330000|2022-04-12 11:35:30|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1649763340000|2022-04-12 11:35:40|195.61|193.21|195.61|193.21|195.61|193.21|195.52|193.12|0
1649763350000|2022-04-12 11:35:50|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1649763360000|2022-04-12 11:36:00|195.42|193.02|195.52|193.12|195.52|193.12|195.42|193.02|0
1649763370000|2022-04-12 11:36:10|195.61|193.21|195.7|193.3|195.7|193.3|195.61|193.21|0
1649763380000|2022-04-12 11:36:20|195.8|193.4|195.7|193.3|195.8|193.4|195.61|193.21|0
1649763390000|2022-04-12 11:36:30|195.61|193.21|195.7|193.3|195.7|193.3|195.61|193.21|0
1649763400000|2022-04-12 11:36:40|195.75|193.35|195.8|193.4|195.8|193.4|195.7|193.3|0
1649763410000|2022-04-12 11:36:50|195.75|193.35|195.8|193.4|195.8|193.4|195.75|193.35|0
1649763420000|2022-04-12 11:37:00|195.7|193.3|195.8|193.4|195.8|193.4|195.7|193.3|0
1649763430000|2022-04-12 11:37:10|195.85|193.45|195.89|193.49|195.98|193.58|195.85|193.45|0
1649763440000|2022-04-12 11:37:20|195.94|193.54|195.98|193.58|195.98|193.58|195.89|193.49|0
1649763450000|2022-04-12 11:37:30|195.89|193.49|195.8|193.4|195.89|193.49|195.8|193.4|0
1649763460000|2022-04-12 11:37:40|195.7|193.3|195.7|193.3|195.7|193.3|195.7|193.3|0
1649763470000|2022-04-12 11:37:50|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1649763480000|2022-04-12 11:38:00|195.98|193.58|195.98|193.58|195.98|193.58|195.98|193.58|0
1649763490000|2022-04-12 11:38:10|196.08|193.68|195.98|193.58|196.08|193.68|195.98|193.58|0
1649763500000|2022-04-12 11:38:20|196.03|193.63|196.03|193.63|196.03|193.63|195.98|193.58|0
1649763510000|2022-04-12 11:38:30|195.98|193.58|195.98|193.58|195.98|193.58|195.98|193.58|0
1649763530000|2022-04-12 11:38:50|195.89|193.49|195.98|193.58|195.98|193.58|195.89|193.49|0
1649763540000|2022-04-12 11:39:00|195.89|193.49|196.08|193.68|196.08|193.68|195.89|193.49|0
1649763550000|2022-04-12 11:39:10|196.17|193.77|196.17|193.77|196.26|193.86|196.17|193.77|0
1649763560000|2022-04-12 11:39:20|196.08|193.68|196.12|193.72|196.17|193.77|196.08|193.68|0
1649763570000|2022-04-12 11:39:30|196.17|193.77|196.26|193.86|196.26|193.86|196.08|193.68|0
1649763580000|2022-04-12 11:39:40|196.17|193.77|195.98|193.58|196.17|193.77|195.98|193.58|0
1649763590000|2022-04-12 11:39:50|195.7|193.3|195.61|193.21|195.7|193.3|195.61|193.21|0
1649763600000|2022-04-12 11:40:00|195.7|193.3|195.7|193.3|195.8|193.4|195.7|193.3|0
1649763610000|2022-04-12 11:40:10|195.8|193.4|195.7|193.3|195.8|193.4|195.7|193.3|0
1649763620000|2022-04-12 11:40:20|195.8|193.4|195.89|193.49|195.89|193.49|195.8|193.4|0
1649763630000|2022-04-12 11:40:30|195.98|193.58|195.98|193.58|195.98|193.58|195.98|193.58|0
1649763640000|2022-04-12 11:40:40|196.08|193.68|196.08|193.68|196.08|193.68|196.08|193.68|0
1649763650000|2022-04-12 11:40:50|196.17|193.77|196.26|193.86|196.26|193.86|196.17|193.77|0
1649763660000|2022-04-12 11:41:00|196.17|193.77|196.17|193.77|196.17|193.77|196.07|193.67|0
1649763670000|2022-04-12 11:41:10|196.12|193.72|195.98|193.58|196.12|193.72|195.98|193.58|0
1649763680000|2022-04-12 11:41:20|195.89|193.49|195.89|193.49|195.89|193.49|195.79|193.39|0
1649763690000|2022-04-12 11:41:30|195.79|193.39|195.7|193.3|195.79|193.39|195.61|193.21|0
1649763700000|2022-04-12 11:41:40|195.61|193.21|195.42|193.02|195.61|193.21|195.42|193.02|0
1649763710000|2022-04-12 11:41:50|195.23|192.83|195.14|192.74|195.23|192.83|195.14|192.74|0
1649763720000|2022-04-12 11:42:00|195.05|192.65|195.23|192.83|195.23|192.83|195.05|192.65|0
1649763730000|2022-04-12 11:42:10|195.19|192.79|195.42|193.02|195.42|193.02|195.14|192.74|0
1649763740000|2022-04-12 11:42:20|195.51|193.11|195.42|193.02|195.61|193.21|195.42|193.02|0
1649763750000|2022-04-12 11:42:30|195.47|193.07|195.61|193.21|195.61|193.21|195.47|193.07|0
1649763760000|2022-04-12 11:42:40|195.7|193.3|195.7|193.3|195.7|193.3|195.61|193.21|0
1649763770000|2022-04-12 11:42:50|195.79|193.39|195.89|193.49|195.89|193.49|195.79|193.39|0
1649763780000|2022-04-12 11:43:00|195.79|193.39|195.84|193.44|195.84|193.44|195.79|193.39|0
1649763790000|2022-04-12 11:43:10|195.79|193.39|196.22|193.82|196.22|193.82|195.79|193.39|0
1649763800000|2022-04-12 11:43:20|196.35|193.95|196.31|193.91|196.35|193.95|196.17|193.77|0
1649763810000|2022-04-12 11:43:30|196.26|193.86|196.35|193.95|196.35|193.95|196.26|193.86|0
1649763820000|2022-04-12 11:43:40|196.4|194|196.54|194.14|196.54|194.14|196.4|194|0
1649763830000|2022-04-12 11:43:50|196.63|194.23|196.54|194.14|196.63|194.23|196.54|194.14|0
1649763840000|2022-04-12 11:44:00|196.45|194.05|196.26|193.86|196.45|194.05|196.26|193.86|0
1649763850000|2022-04-12 11:44:10|196.35|193.95|196.26|193.86|196.35|193.95|196.26|193.86|0
1649763860000|2022-04-12 11:44:20|196.22|193.82|196.26|193.86|196.31|193.91|196.22|193.82|0
1649763870000|2022-04-12 11:44:30|196.35|193.95|196.07|193.67|196.35|193.95|195.98|193.58|0
1649763880000|2022-04-12 11:44:40|195.98|193.58|195.51|193.11|196.07|193.67|195.51|193.11|0
1649763890000|2022-04-12 11:44:50|195.56|193.16|195.51|193.11|195.56|193.16|195.51|193.11|0
1649763900000|2022-04-12 11:45:00|195.42|193.02|195.33|192.93|195.42|193.02|195.33|192.93|0
1649763910000|2022-04-12 11:45:10|195.14|192.74|195.05|192.65|195.14|192.74|195.05|192.65|0
1649763920000|2022-04-12 11:45:20|195.14|192.74|195.23|192.83|195.23|192.83|195.14|192.74|0
1649763930000|2022-04-12 11:45:30|195.14|192.74|195.23|192.83|195.23|192.83|195.14|192.74|0
1649763960000|2022-04-12 11:46:00|195.33|192.93|195.23|192.83|195.33|192.93|195.23|192.83|0
1649763970000|2022-04-12 11:46:10|195.19|192.79|195.14|192.74|195.19|192.79|195.14|192.74|0
1649763980000|2022-04-12 11:46:20|195.33|192.93|195.33|192.93|195.33|192.93|195.33|192.93|0
1649764010000|2022-04-12 11:46:50|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1649764030000|2022-04-12 11:47:10|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1649764040000|2022-04-12 11:47:20|195.14|192.74|195.14|192.74|195.14|192.74|195.14|192.74|0
1649764050000|2022-04-12 11:47:30|195.09|192.69|195.05|192.65|195.14|192.74|194.95|192.55|0
1649764070000|2022-04-12 11:47:50|194.86|192.46|194.95|192.55|194.95|192.55|194.86|192.46|0
1649764080000|2022-04-12 11:48:00|194.86|192.46|194.95|192.55|194.95|192.55|194.86|192.46|0
1649764100000|2022-04-12 11:48:20|195.14|192.74|195.14|192.74|195.14|192.74|195.09|192.69|0
1649764110000|2022-04-12 11:48:30|195.09|192.69|195.04|192.64|195.14|192.74|195.04|192.64|0
1649764120000|2022-04-12 11:48:40|194.95|192.55|195.04|192.64|195.14|192.74|194.95|192.55|0
1649764130000|2022-04-12 11:48:50|194.95|192.55|194.95|192.55|194.95|192.55|194.95|192.55|0
1649764140000|2022-04-12 11:49:00|195.04|192.64|195.04|192.64|195.04|192.64|195|192.6|0
1649764150000|2022-04-12 11:49:10|194.95|192.55|195.04|192.64|195.04|192.64|194.95|192.55|0
1649764160000|2022-04-12 11:49:20|195|192.6|195.04|192.64|195.14|192.74|195|192.6|0
1649764170000|2022-04-12 11:49:30|195.14|192.74|195.14|192.74|195.14|192.74|195.14|192.74|0
1649764180000|2022-04-12 11:49:40|195.23|192.83|194.95|192.55|195.23|192.83|194.95|192.55|0
1649764190000|2022-04-12 11:49:50|195.04|192.64|195.14|192.74|195.14|192.74|195.04|192.64|0
1649764200000|2022-04-12 11:50:00|195.09|192.69|195.04|192.64|195.14|192.74|195.04|192.64|0
1649764210000|2022-04-12 11:50:10|195.14|192.74|195.04|192.64|195.14|192.74|195.04|192.64|0
1649764220000|2022-04-12 11:50:20|195.14|192.74|195.14|192.74|195.14|192.74|195.14|192.74|0
1649764230000|2022-04-12 11:50:30|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1649764240000|2022-04-12 11:50:40|195.14|192.74|195.09|192.69|195.14|192.74|195.04|192.64|0
1649764250000|2022-04-12 11:50:50|195.14|192.74|195.14|192.74|195.14|192.74|195.04|192.64|0
1649764260000|2022-04-12 11:51:00|195.18|192.78|195.23|192.83|195.23|192.83|195.18|192.78|0
1649764270000|2022-04-12 11:51:10|195.14|192.74|195.04|192.64|195.14|192.74|195.04|192.64|0
1649764290000|2022-04-12 11:51:30|195.14|192.74|195.14|192.74|195.14|192.74|195.04|192.64|0
1649764310000|2022-04-12 11:51:50|195.09|192.69|195.14|192.74|195.14|192.74|195.04|192.64|0
1649764320000|2022-04-12 11:52:00|195.04|192.64|195.04|192.64|195.04|192.64|195.04|192.64|0
1649764330000|2022-04-12 11:52:10|195.14|192.74|195.14|192.74|195.14|192.74|195.14|192.74|0
1649764340000|2022-04-12 11:52:20|195.04|192.64|194.95|192.55|195.04|192.64|194.86|192.46|0
1649764370000|2022-04-12 11:52:50|195.04|192.64|195.04|192.64|195.04|192.64|195.04|192.64|0
1649764380000|2022-04-12 11:53:00|194.95|192.55|194.95|192.55|194.95|192.55|194.95|192.55|0
1649764390000|2022-04-12 11:53:10|195.04|192.64|194.95|192.55|195.04|192.64|194.95|192.55|0
1649764400000|2022-04-12 11:53:20|195.04|192.64|195.04|192.64|195.04|192.64|195.04|192.64|0
1649764410000|2022-04-12 11:53:30|194.95|192.55|194.86|192.46|194.95|192.55|194.86|192.46|0
1649764440000|2022-04-12 11:54:00|194.67|192.27|194.67|192.27|194.86|192.46|194.67|192.27|0
1649764450000|2022-04-12 11:54:10|194.72|192.32|194.67|192.27|194.72|192.32|194.67|192.27|0
1649764460000|2022-04-12 11:54:20|194.86|192.46|194.86|192.46|194.86|192.46|194.86|192.46|0
1649764470000|2022-04-12 11:54:30|194.95|192.55|195.04|192.64|195.04|192.64|194.95|192.55|0
1649764480000|2022-04-12 11:54:40|195.09|192.69|195.13|192.73|195.13|192.73|195.09|192.69|0
1649764490000|2022-04-12 11:54:50|195.04|192.64|195.04|192.64|195.13|192.73|195.04|192.64|0
1649764500000|2022-04-12 11:55:00|195.13|192.73|195.23|192.83|195.23|192.83|195.13|192.73|0
1649764520000|2022-04-12 11:55:20|195.32|192.92|195.41|193.01|195.41|193.01|195.32|192.92|0
1649764530000|2022-04-12 11:55:30|195.32|192.92|195.23|192.83|195.32|192.92|195.23|192.83|0
1649764540000|2022-04-12 11:55:40|195.28|192.88|195.23|192.83|195.28|192.88|195.23|192.83|0
1649764550000|2022-04-12 11:55:50|195.28|192.88|195.23|192.83|195.28|192.88|195.23|192.83|0
1649764560000|2022-04-12 11:56:00|195.32|192.92|195.23|192.83|195.32|192.92|195.18|192.78|0
1649764580000|2022-04-12 11:56:20|195.18|192.78|195.13|192.73|195.18|192.78|195.13|192.73|0
1649764590000|2022-04-12 11:56:30|195.18|192.78|195.41|193.01|195.41|193.01|195.18|192.78|0
1649764600000|2022-04-12 11:56:40|195.51|193.11|195.51|193.11|195.51|193.11|195.51|193.11|0
1649764610000|2022-04-12 11:56:50|195.46|193.06|195.51|193.11|195.51|193.11|195.46|193.06|0
1649764620000|2022-04-12 11:57:00|195.41|193.01|195.32|192.92|195.41|193.01|195.23|192.83|0
1649764630000|2022-04-12 11:57:10|195.27|192.87|195.27|192.87|195.27|192.87|195.27|192.87|0
1649764640000|2022-04-12 11:57:20|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1649764650000|2022-04-12 11:57:30|195.41|193.01|195.32|192.92|195.41|193.01|195.32|192.92|0
1649764660000|2022-04-12 11:57:40|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1649764670000|2022-04-12 11:57:50|195.13|192.73|195.13|192.73|195.13|192.73|195.13|192.73|0
1649764680000|2022-04-12 11:58:00|195.23|192.83|195.13|192.73|195.23|192.83|195.13|192.73|0
1649764690000|2022-04-12 11:58:10|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1649764700000|2022-04-12 11:58:20|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1649764710000|2022-04-12 11:58:30|195.13|192.73|194.95|192.55|195.13|192.73|194.95|192.55|0
1649764730000|2022-04-12 11:58:50|194.85|192.45|194.85|192.45|194.9|192.5|194.85|192.45|0
1649764740000|2022-04-12 11:59:00|194.95|192.55|194.95|192.55|194.95|192.55|194.95|192.55|0
1649764750000|2022-04-12 11:59:10|195.04|192.64|195.04|192.64|195.04|192.64|195.04|192.64|0
1649764760000|2022-04-12 11:59:20|195.09|192.69|194.95|192.55|195.09|192.69|194.95|192.55|0
1649764770000|2022-04-12 11:59:30|194.76|192.36|194.76|192.36|194.76|192.36|194.76|192.36|0
1649764780000|2022-04-12 11:59:40|194.67|192.27|194.76|192.36|194.76|192.36|194.67|192.27|0
1649764790000|2022-04-12 11:59:50|194.85|192.45|194.76|192.36|194.85|192.45|194.76|192.36|0
1649764800000|2022-04-12 12:00:00|194.67|192.27|194.67|192.27|194.67|192.27|194.67|192.27|0
1649764810000|2022-04-12 12:00:10|194.76|192.36|194.76|192.36|194.76|192.36|194.76|192.36|0
1649764820000|2022-04-12 12:00:20|194.85|192.45|195.04|192.64|195.04|192.64|194.85|192.45|0
1649764830000|2022-04-12 12:00:30|194.94|192.54|194.76|192.36|194.94|192.54|194.76|192.36|0
1649764840000|2022-04-12 12:00:40|194.71|192.31|194.67|192.27|194.71|192.31|194.67|192.27|0
1649764850000|2022-04-12 12:00:50|194.76|192.36|194.76|192.36|194.76|192.36|194.76|192.36|0
1649764860000|2022-04-12 12:01:00|194.85|192.45|194.94|192.54|194.94|192.54|194.85|192.45|0
1649764870000|2022-04-12 12:01:10|195.04|192.64|195.13|192.73|195.13|192.73|195.04|192.64|0
1649764880000|2022-04-12 12:01:20|195.04|192.64|195.13|192.73|195.22|192.82|195.04|192.64|0
1649764890000|2022-04-12 12:01:30|195.04|192.64|195.13|192.73|195.22|192.82|195.04|192.64|0
1649764900000|2022-04-12 12:01:40|195.22|192.82|195.22|192.82|195.22|192.82|195.22|192.82|0
1649764910000|2022-04-12 12:01:50|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1649764920000|2022-04-12 12:02:00|195.41|193.01|195.46|193.06|195.5|193.1|195.41|193.01|0
1649764930000|2022-04-12 12:02:10|195.5|193.1|195.5|193.1|195.5|193.1|195.32|192.92|0
1649764940000|2022-04-12 12:02:20|195.41|193.01|195.22|192.82|195.41|193.01|195.22|192.82|0
1649764950000|2022-04-12 12:02:30|195.13|192.73|195.22|192.82|195.22|192.82|195.13|192.73|0
1649764960000|2022-04-12 12:02:40|195.32|192.92|195.41|193.01|195.5|193.1|195.32|192.92|0
1649764970000|2022-04-12 12:02:50|195.5|193.1|195.32|192.92|195.5|193.1|195.32|192.92|0
1649764980000|2022-04-12 12:03:00|195.36|192.96|195.41|193.01|195.41|193.01|195.36|192.96|0
1649764990000|2022-04-12 12:03:10|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1649765000000|2022-04-12 12:03:20|195.41|193.01|195.13|192.73|195.5|193.1|195.13|192.73|0
1649765010000|2022-04-12 12:03:30|195.22|192.82|195.22|192.82|195.22|192.82|195.13|192.73|0
1649765020000|2022-04-12 12:03:40|195.13|192.73|195.13|192.73|195.22|192.82|195.13|192.73|0
1649765040000|2022-04-12 12:04:00|195.04|192.64|195.32|192.92|195.32|192.92|195.04|192.64|0
1649765050000|2022-04-12 12:04:10|195.13|192.73|195.04|192.64|195.13|192.73|195.04|192.64|0
1649765060000|2022-04-12 12:04:20|194.85|192.45|194.85|192.45|194.85|192.45|194.85|192.45|0
1649765080000|2022-04-12 12:04:40|194.94|192.54|194.94|192.54|194.94|192.54|194.94|192.54|0
1649765090000|2022-04-12 12:04:50|194.85|192.45|194.76|192.36|194.85|192.45|194.66|192.26|0
1649765100000|2022-04-12 12:05:00|194.66|192.26|194.66|192.26|194.76|192.36|194.66|192.26|0
1649765120000|2022-04-12 12:05:20|194.01|191.61|193.83|191.43|194.01|191.61|193.83|191.43|0
1649765130000|2022-04-12 12:05:30|193.88|191.48|193.83|191.43|193.88|191.48|193.83|191.43|0
1649765140000|2022-04-12 12:05:40|193.92|191.52|193.73|191.33|193.92|191.52|193.73|191.33|0
1649765150000|2022-04-12 12:05:50|193.83|191.43|194.01|191.61|194.01|191.61|193.83|191.43|0
1649765160000|2022-04-12 12:06:00|194.06|191.66|193.83|191.43|194.2|191.8|193.83|191.43|0
1649765170000|2022-04-12 12:06:10|193.73|191.33|193.64|191.24|193.83|191.43|193.64|191.24|0
1649765180000|2022-04-12 12:06:20|193.46|191.06|193.55|191.15|193.55|191.15|193.46|191.06|0
1649765190000|2022-04-12 12:06:30|193.64|191.24|193.46|191.06|193.64|191.24|193.46|191.06|0
1649765200000|2022-04-12 12:06:40|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649765210000|2022-04-12 12:06:50|193.64|191.24|193.64|191.24|193.64|191.24|193.64|191.24|0
1649765220000|2022-04-12 12:07:00|193.55|191.15|193.64|191.24|193.64|191.24|193.55|191.15|0
1649765230000|2022-04-12 12:07:10|193.6|191.2|193.36|190.96|193.6|191.2|193.36|190.96|0
1649765240000|2022-04-12 12:07:20|193.27|190.87|193.36|190.96|193.36|190.96|193.27|190.87|0
1649765250000|2022-04-12 12:07:30|193.27|190.87|193.27|190.87|193.27|190.87|193.18|190.78|0
1649765260000|2022-04-12 12:07:40|193.46|191.06|193.64|191.24|193.64|191.24|193.36|190.96|0
1649765270000|2022-04-12 12:07:50|193.55|191.15|193.46|191.06|193.55|191.15|193.46|191.06|0
1649765280000|2022-04-12 12:08:00|193.36|190.96|193.46|191.06|193.46|191.06|193.32|190.92|0
1649765290000|2022-04-12 12:08:10|193.55|191.15|193.55|191.15|193.55|191.15|193.46|191.06|0
1649765310000|2022-04-12 12:08:30|193.27|190.87|193.27|190.87|193.27|190.87|193.27|190.87|0
1649765320000|2022-04-12 12:08:40|193.18|190.78|193.09|190.69|193.27|190.87|193.09|190.69|0
1649765330000|2022-04-12 12:08:50|192.99|190.59|192.99|190.59|192.99|190.59|192.99|190.59|0
1649765340000|2022-04-12 12:09:00|193.09|190.69|192.99|190.59|193.09|190.69|192.99|190.59|0
1649765350000|2022-04-12 12:09:10|193.09|190.69|193.13|190.73|193.13|190.73|193.09|190.69|0
1649765360000|2022-04-12 12:09:20|193.09|190.69|192.99|190.59|193.09|190.69|192.99|190.59|0
1649765370000|2022-04-12 12:09:30|193.09|190.69|192.99|190.59|193.09|190.69|192.99|190.59|0
1649765380000|2022-04-12 12:09:40|193.09|190.69|192.99|190.59|193.09|190.69|192.99|190.59|0
1649765390000|2022-04-12 12:09:50|192.9|190.5|192.99|190.59|192.99|190.59|192.81|190.41|0
1649765400000|2022-04-12 12:10:00|193.09|190.69|193.09|190.69|193.09|190.69|192.99|190.59|0
1649765410000|2022-04-12 12:10:10|193.18|190.78|193.08|190.68|193.18|190.78|193.08|190.68|0
1649765430000|2022-04-12 12:10:30|192.99|190.59|192.99|190.59|192.99|190.59|192.99|190.59|0
1649765440000|2022-04-12 12:10:40|193.08|190.68|193.08|190.68|193.18|190.78|193.08|190.68|0
1649765450000|2022-04-12 12:10:50|192.99|190.59|192.9|190.5|192.99|190.59|192.81|190.41|0
1649765460000|2022-04-12 12:11:00|192.99|190.59|192.9|190.5|192.99|190.59|192.81|190.41|0
1649765470000|2022-04-12 12:11:10|192.99|190.59|193.08|190.68|193.08|190.68|192.99|190.59|0
1649765480000|2022-04-12 12:11:20|193.04|190.64|193.13|190.73|193.13|190.73|193.04|190.64|0
1649765490000|2022-04-12 12:11:30|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649765510000|2022-04-12 12:11:50|193.18|190.78|192.99|190.59|193.18|190.78|192.99|190.59|0
1649765520000|2022-04-12 12:12:00|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649765530000|2022-04-12 12:12:10|193.18|190.78|193.27|190.87|193.27|190.87|193.18|190.78|0
1649765540000|2022-04-12 12:12:20|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649765550000|2022-04-12 12:12:30|193.45|191.05|193.45|191.05|193.45|191.05|193.45|191.05|0
1649765560000|2022-04-12 12:12:40|193.27|190.87|193.27|190.87|193.27|190.87|193.27|190.87|0
1649765570000|2022-04-12 12:12:50|193.18|190.78|193.08|190.68|193.18|190.78|193.08|190.68|0
1649765580000|2022-04-12 12:13:00|193.18|190.78|193.27|190.87|193.27|190.87|193.18|190.78|0
1649765590000|2022-04-12 12:13:10|193.18|190.78|193.18|190.78|193.18|190.78|193.18|190.78|0
1649765600000|2022-04-12 12:13:20|193.08|190.68|193.18|190.78|193.18|190.78|193.08|190.68|0
1649765610000|2022-04-12 12:13:30|193.27|190.87|193.18|190.78|193.27|190.87|193.18|190.78|0
1649765620000|2022-04-12 12:13:40|193.22|190.82|193.18|190.78|193.22|190.82|193.18|190.78|0
1649765630000|2022-04-12 12:13:50|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649765640000|2022-04-12 12:14:00|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1649765650000|2022-04-12 12:14:10|192.81|190.41|192.99|190.59|192.99|190.59|192.81|190.41|0
1649765660000|2022-04-12 12:14:20|193.08|190.68|193.08|190.68|193.08|190.68|192.99|190.59|0
1649765670000|2022-04-12 12:14:30|193.04|190.64|193.08|190.68|193.08|190.68|193.04|190.64|0
1649765680000|2022-04-12 12:14:40|193.04|190.64|193.08|190.68|193.08|190.68|192.99|190.59|0
1649765690000|2022-04-12 12:14:50|192.99|190.59|192.99|190.59|192.99|190.59|192.99|190.59|0
1649765700000|2022-04-12 12:15:00|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649765710000|2022-04-12 12:15:10|193.17|190.77|193.22|190.82|193.22|190.82|193.17|190.77|0
1649765720000|2022-04-12 12:15:20|193.27|190.87|193.27|190.87|193.27|190.87|193.27|190.87|0
1649765730000|2022-04-12 12:15:30|193.36|190.96|193.27|190.87|193.36|190.96|193.27|190.87|0
1649765750000|2022-04-12 12:15:50|193.17|190.77|193.17|190.77|193.27|190.87|193.17|190.77|0
1649765760000|2022-04-12 12:16:00|193.22|190.82|193.27|190.87|193.27|190.87|193.22|190.82|0
1649765780000|2022-04-12 12:16:20|193.17|190.77|193.17|190.77|193.17|190.77|193.17|190.77|0
1649765810000|2022-04-12 12:16:50|193.22|190.82|193.17|190.77|193.22|190.82|193.17|190.77|0
1649765820000|2022-04-12 12:17:00|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649765840000|2022-04-12 12:17:20|192.99|190.59|192.99|190.59|192.99|190.59|192.99|190.59|0
1649765850000|2022-04-12 12:17:30|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649765860000|2022-04-12 12:17:40|192.99|190.59|192.9|190.5|192.99|190.59|192.9|190.5|0
1649765870000|2022-04-12 12:17:50|192.99|190.59|193.04|190.64|193.04|190.64|192.99|190.59|0
1649765880000|2022-04-12 12:18:00|192.99|190.59|192.8|190.4|192.99|190.59|192.8|190.4|0
1649765890000|2022-04-12 12:18:10|192.9|190.5|192.99|190.59|192.99|190.59|192.9|190.5|0
1649765900000|2022-04-12 12:18:20|193.08|190.68|193.36|190.96|193.36|190.96|193.08|190.68|0
1649765910000|2022-04-12 12:18:30|193.31|190.91|193.36|190.96|193.36|190.96|193.31|190.91|0
1649765920000|2022-04-12 12:18:40|193.45|191.05|193.45|191.05|193.45|191.05|193.45|191.05|0
1649765950000|2022-04-12 12:19:10|193.36|190.96|193.36|190.96|193.45|191.05|193.36|190.96|0
1649765960000|2022-04-12 12:19:20|193.41|191.01|193.41|191.01|193.41|191.01|193.36|190.96|0
1649765970000|2022-04-12 12:19:30|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649765980000|2022-04-12 12:19:40|193.45|191.05|193.63|191.23|193.63|191.23|193.45|191.05|0
1649765990000|2022-04-12 12:19:50|193.68|191.28|193.63|191.23|193.68|191.28|193.63|191.23|0
1649766000000|2022-04-12 12:20:00|193.54|191.14|193.36|190.96|193.54|191.14|193.36|190.96|0
1649766010000|2022-04-12 12:20:10|193.45|191.05|193.54|191.14|193.54|191.14|193.45|191.05|0
1649766020000|2022-04-12 12:20:20|193.45|191.05|193.54|191.14|193.54|191.14|193.45|191.05|0
1649766030000|2022-04-12 12:20:30|193.45|191.05|193.54|191.14|193.54|191.14|193.45|191.05|0
1649766040000|2022-04-12 12:20:40|193.45|191.05|193.45|191.05|193.45|191.05|193.45|191.05|0
1649766050000|2022-04-12 12:20:50|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649766060000|2022-04-12 12:21:00|193.26|190.86|193.26|190.86|193.26|190.86|193.17|190.77|0
1649766070000|2022-04-12 12:21:10|193.31|190.91|193.26|190.86|193.31|190.91|193.26|190.86|0
1649766080000|2022-04-12 12:21:20|193.36|190.96|193.26|190.86|193.36|190.96|193.26|190.86|0
1649766090000|2022-04-12 12:21:30|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649766100000|2022-04-12 12:21:40|193.26|190.86|193.26|190.86|193.26|190.86|193.17|190.77|0
1649766110000|2022-04-12 12:21:50|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649766120000|2022-04-12 12:22:00|193.26|190.86|193.45|191.05|193.45|191.05|193.26|190.86|0
1649766130000|2022-04-12 12:22:10|193.4|191|193.4|191|193.4|191|193.36|190.96|0
1649766140000|2022-04-12 12:22:20|193.45|191.05|193.59|191.19|193.59|191.19|193.45|191.05|0
1649766150000|2022-04-12 12:22:30|193.63|191.23|193.73|191.33|193.73|191.33|193.63|191.23|0
1649766160000|2022-04-12 12:22:40|193.82|191.42|193.82|191.42|193.82|191.42|193.82|191.42|0
1649766170000|2022-04-12 12:22:50|193.73|191.33|193.73|191.33|193.73|191.33|193.73|191.33|0
1649766180000|2022-04-12 12:23:00|193.77|191.37|193.82|191.42|193.82|191.42|193.73|191.33|0
1649766190000|2022-04-12 12:23:10|193.72|191.32|193.82|191.42|193.82|191.42|193.72|191.32|0
1649766200000|2022-04-12 12:23:20|193.72|191.32|193.72|191.32|193.72|191.32|193.63|191.23|0
1649766220000|2022-04-12 12:23:40|193.63|191.23|193.82|191.42|193.82|191.42|193.63|191.23|0
1649766230000|2022-04-12 12:23:50|193.72|191.32|193.82|191.42|193.82|191.42|193.72|191.32|0
1649766240000|2022-04-12 12:24:00|193.72|191.32|193.82|191.42|193.82|191.42|193.72|191.32|0
1649766250000|2022-04-12 12:24:10|193.72|191.32|193.87|191.47|193.91|191.51|193.72|191.32|0
1649766260000|2022-04-12 12:24:20|193.91|191.51|193.82|191.42|193.91|191.51|193.82|191.42|0
1649766270000|2022-04-12 12:24:30|193.91|191.51|193.82|191.42|193.91|191.51|193.82|191.42|0
1649766280000|2022-04-12 12:24:40|193.77|191.37|193.72|191.32|193.77|191.37|193.63|191.23|0
1649766290000|2022-04-12 12:24:50|193.63|191.23|193.63|191.23|193.72|191.32|193.63|191.23|0
1649766300000|2022-04-12 12:25:00|193.59|191.19|193.63|191.23|193.63|191.23|193.59|191.19|0
1649766310000|2022-04-12 12:25:10|193.72|191.32|193.72|191.32|193.72|191.32|193.72|191.32|0
1649766320000|2022-04-12 12:25:20|193.82|191.42|193.91|191.51|193.91|191.51|193.82|191.42|0
1649766330000|2022-04-12 12:25:30|193.86|191.46|193.91|191.51|193.91|191.51|193.82|191.42|0
1649766340000|2022-04-12 12:25:40|193.82|191.42|193.91|191.51|193.91|191.51|193.82|191.42|0
1649766350000|2022-04-12 12:25:50|194|191.6|194.09|191.69|194.09|191.69|194|191.6|0
1649766360000|2022-04-12 12:26:00|195.59|193.19|195.59|193.19|195.59|193.19|195.59|193.19|0
1649766370000|2022-04-12 12:26:10|194.49|192.09|194.49|192.09|194.49|192.09|194.49|192.09|0
1649766400000|2022-04-12 12:26:40|194.59|192.19|194.59|192.19|194.59|192.19|194.59|192.19|0
1649766410000|2022-04-12 12:26:50|194.49|192.09|194.49|192.09|194.49|192.09|194.49|192.09|0
1649766420000|2022-04-12 12:27:00|194.4|192|194.31|191.91|194.4|192|194.31|191.91|0
1649766430000|2022-04-12 12:27:10|194.4|192|194.31|191.91|194.4|192|194.31|191.91|0
1649766440000|2022-04-12 12:27:20|194.4|192|194.49|192.09|194.49|192.09|194.4|192|0
1649766450000|2022-04-12 12:27:30|193.84|191.44|193.84|191.44|193.84|191.44|193.75|191.35|0
1649766460000|2022-04-12 12:27:40|193.75|191.35|193.75|191.35|193.84|191.44|193.75|191.35|0
1649766470000|2022-04-12 12:27:50|193.8|191.4|193.47|191.07|193.84|191.44|193.47|191.07|0
1649766480000|2022-04-12 12:28:00|193.66|191.26|193.47|191.07|193.66|191.26|193.47|191.07|0
1649766490000|2022-04-12 12:28:10|193.57|191.17|193.47|191.07|193.57|191.17|193.47|191.07|0
1649766500000|2022-04-12 12:28:20|193.38|190.98|193.38|190.98|193.38|190.98|193.38|190.98|0
1649766510000|2022-04-12 12:28:30|193.43|191.03|193.38|190.98|193.43|191.03|193.38|190.98|0
1649766520000|2022-04-12 12:28:40|193.29|190.89|193.38|190.98|193.38|190.98|193.29|190.89|0
1649766540000|2022-04-12 12:29:00|193.47|191.07|193.89|191.49|193.89|191.49|193.47|191.07|0
1649766550000|2022-04-12 12:29:10|194.12|191.72|194.21|191.81|194.26|191.86|194.12|191.72|0
1649766560000|2022-04-12 12:29:20|194.31|191.91|194.31|191.91|194.4|192|194.31|191.91|0
1649766570000|2022-04-12 12:29:30|194.4|192|194.31|191.91|194.4|192|194.31|191.91|0
1649766580000|2022-04-12 12:29:40|194.45|192.05|194.4|192|194.45|192.05|194.31|191.91|0
1649766590000|2022-04-12 12:29:50|194.49|192.09|194.58|192.18|194.58|192.18|194.49|192.09|0
1649766600000|2022-04-12 12:30:00|191.45|189.05|190.08|187.68|191.45|189.05|190.08|187.68|0
1649766610000|2022-04-12 12:30:10|189.35|186.95|189.26|186.86|190.49|188.09|188.9|186.5|0
1649766620000|2022-04-12 12:30:20|188.99|186.59|189.21|186.81|189.21|186.81|188.17|185.77|0
1649766630000|2022-04-12 12:30:30|189.71|187.31|188.17|185.77|189.71|187.31|188.17|185.77|0
1649766640000|2022-04-12 12:30:40|190.47|188.07|190.47|188.07|190.47|188.07|190.47|188.07|0
1649766650000|2022-04-12 12:30:50|190.06|187.66|190.02|187.62|190.65|188.25|190.02|187.62|0
1649766660000|2022-04-12 12:31:00|189.03|186.63|189.02|186.62|189.21|186.81|188.93|186.53|0
1649766670000|2022-04-12 12:31:10|189.48|187.08|188.15|185.75|190.06|187.66|188.15|185.75|0
1649766680000|2022-04-12 12:31:20|186.15|183.75|186.51|184.11|186.51|184.11|185.84|183.44|0
1649766690000|2022-04-12 12:31:30|186.42|184.02|189.33|186.93|189.33|186.93|186.42|184.02|0
1649766700000|2022-04-12 12:31:40|189.42|187.02|188.42|186.02|189.6|187.2|188.42|186.02|0
1649766710000|2022-04-12 12:31:50|188.15|185.75|189.06|186.66|189.06|186.66|188.15|185.75|0
1649766720000|2022-04-12 12:32:00|189.15|186.75|188.51|186.11|189.15|186.75|188.51|186.11|0
1649766730000|2022-04-12 12:32:10|188.42|186.02|188.24|185.84|188.42|186.02|188.24|185.84|0
1649766740000|2022-04-12 12:32:20|187.43|185.03|187.25|184.85|187.43|185.03|187.16|184.76|0
1649766750000|2022-04-12 12:32:30|187.16|184.76|186.71|184.31|187.16|184.76|186.71|184.31|0
1649766760000|2022-04-12 12:32:40|186.62|184.22|186.53|184.13|187.16|184.76|186.53|184.13|0
1649766770000|2022-04-12 12:32:50|186.98|184.58|187.43|185.03|187.61|185.21|186.98|184.58|0
1649766780000|2022-04-12 12:33:00|187.7|185.3|186.98|184.58|187.7|185.3|186.98|184.58|0
1649766790000|2022-04-12 12:33:10|186.8|184.4|186.62|184.22|186.8|184.4|186.44|184.04|0
1649766800000|2022-04-12 12:33:20|186.71|184.31|186.67|184.27|186.71|184.31|186.53|184.13|0
1649766810000|2022-04-12 12:33:30|186.62|184.22|186.71|184.31|186.71|184.31|186.62|184.22|0
1649766820000|2022-04-12 12:33:40|186.53|184.13|186.35|183.95|186.8|184.4|186.35|183.95|0
1649766830000|2022-04-12 12:33:50|185.55|183.15|185.37|182.97|185.81|183.41|185.37|182.97|0
1649766840000|2022-04-12 12:34:00|185.46|183.06|185.64|183.24|185.64|183.24|185.37|182.97|0
1649766850000|2022-04-12 12:34:10|185.1|182.7|185.46|183.06|185.46|183.06|185.1|182.7|0
1649766860000|2022-04-12 12:34:20|185.55|183.15|185.9|183.5|185.9|183.5|185.55|183.15|0
1649766870000|2022-04-12 12:34:30|185.46|183.06|185.37|182.97|185.46|183.06|185.28|182.88|0
1649766880000|2022-04-12 12:34:40|185.1|182.7|185.1|182.7|185.1|182.7|185.1|182.7|0
1649766890000|2022-04-12 12:34:50|185.28|182.88|185.01|182.61|185.28|182.88|185.01|182.61|0
1649766900000|2022-04-12 12:35:00|185.19|182.79|185.64|183.24|185.64|183.24|185.19|182.79|0
1649766910000|2022-04-12 12:35:10|185.72|183.32|186.08|183.68|186.08|183.68|185.64|183.24|0
1649766920000|2022-04-12 12:35:20|186.17|183.77|186.08|183.68|186.17|183.77|185.9|183.5|0
1649766930000|2022-04-12 12:35:30|186.17|183.77|186.13|183.73|186.35|183.95|186.13|183.73|0
1649766940000|2022-04-12 12:35:40|185.99|183.59|185.64|183.24|186.04|183.64|185.64|183.24|0
1649766950000|2022-04-12 12:35:50|185.81|183.41|186.17|183.77|186.17|183.77|185.81|183.41|0
1649766960000|2022-04-12 12:36:00|185.81|183.41|185.99|183.59|186.08|183.68|185.81|183.41|0
1649766970000|2022-04-12 12:36:10|186.53|184.13|186.35|183.95|186.53|184.13|186.35|183.95|0
1649766980000|2022-04-12 12:36:20|186.26|183.86|186.71|184.31|186.71|184.31|186.26|183.86|0
1649766990000|2022-04-12 12:36:30|186.62|184.22|186.62|184.22|186.8|184.4|186.62|184.22|0
1649767000000|2022-04-12 12:36:40|186.89|184.49|186.71|184.31|186.89|184.49|186.62|184.22|0
1649767010000|2022-04-12 12:36:50|186.89|184.49|186.44|184.04|186.89|184.49|186.44|184.04|0
1649767020000|2022-04-12 12:37:00|186.53|184.13|186.71|184.31|186.71|184.31|186.53|184.13|0
1649767030000|2022-04-12 12:37:10|186.8|184.4|186.98|184.58|187.16|184.76|186.8|184.4|0
1649767040000|2022-04-12 12:37:20|187.16|184.76|187.07|184.67|187.16|184.76|186.98|184.58|0
1649767050000|2022-04-12 12:37:30|187.16|184.76|187.16|184.76|187.25|184.85|187.16|184.76|0
1649767060000|2022-04-12 12:37:40|187.25|184.85|187.34|184.94|187.34|184.94|187.25|184.85|0
1649767070000|2022-04-12 12:37:50|187.43|185.03|187.38|184.98|187.43|185.03|187.38|184.98|0
1649767080000|2022-04-12 12:38:00|187.16|184.76|186.93|184.53|187.16|184.76|186.84|184.44|0
1649767090000|2022-04-12 12:38:10|186.98|184.58|187.07|184.67|187.07|184.67|186.98|184.58|0
1649767100000|2022-04-12 12:38:20|187.16|184.76|187.34|184.94|187.34|184.94|187.16|184.76|0
1649767110000|2022-04-12 12:38:30|186.98|184.58|186.98|184.58|187.16|184.76|186.98|184.58|0
1649767120000|2022-04-12 12:38:40|186.89|184.49|186.89|184.49|186.89|184.49|186.89|184.49|0
1649767130000|2022-04-12 12:38:50|186.8|184.4|187.02|184.62|187.02|184.62|186.8|184.4|0
1649767140000|2022-04-12 12:39:00|186.98|184.58|186.62|184.22|186.98|184.58|186.62|184.22|0
1649767150000|2022-04-12 12:39:10|186.8|184.4|187.16|184.76|187.16|184.76|186.8|184.4|0
1649767160000|2022-04-12 12:39:20|186.98|184.58|186.71|184.31|186.98|184.58|186.71|184.31|0
1649767170000|2022-04-12 12:39:30|186.89|184.49|186.71|184.31|186.89|184.49|186.62|184.22|0
1649767180000|2022-04-12 12:39:40|186.62|184.22|186.8|184.4|186.8|184.4|186.62|184.22|0
1649767190000|2022-04-12 12:39:50|186.62|184.22|186.44|184.04|186.62|184.22|186.44|184.04|0
1649767200000|2022-04-12 12:40:00|186.53|184.13|186.44|184.04|186.53|184.13|186.44|184.04|0
1649767210000|2022-04-12 12:40:10|186.53|184.13|186.44|184.04|186.53|184.13|186.44|184.04|0
1649767220000|2022-04-12 12:40:20|186.53|184.13|186.71|184.31|186.71|184.31|186.53|184.13|0
1649767230000|2022-04-12 12:40:30|186.62|184.22|186.53|184.13|186.8|184.4|186.53|184.13|0
1649767240000|2022-04-12 12:40:40|186.57|184.17|186.53|184.13|186.57|184.17|186.44|184.04|0
1649767250000|2022-04-12 12:40:50|185.9|183.5|185.99|183.59|186.08|183.68|185.9|183.5|0
1649767260000|2022-04-12 12:41:00|185.9|183.5|185.9|183.5|185.9|183.5|185.9|183.5|0
1649767270000|2022-04-12 12:41:10|185.99|183.59|185.99|183.59|185.99|183.59|185.99|183.59|0
1649767280000|2022-04-12 12:41:20|186.17|183.77|186.57|184.17|186.57|184.17|186.17|183.77|0
1649767290000|2022-04-12 12:41:30|186.35|183.95|186.17|183.77|186.35|183.95|186.17|183.77|0
1649767300000|2022-04-12 12:41:40|186.26|183.86|186.26|183.86|186.26|183.86|186.17|183.77|0
1649767310000|2022-04-12 12:41:50|186.21|183.81|186.26|183.86|186.26|183.86|186.17|183.77|0
1649767320000|2022-04-12 12:42:00|186.17|183.77|185.9|183.5|186.17|183.77|185.9|183.5|0
1649767330000|2022-04-12 12:42:10|186.08|183.68|186.17|183.77|186.26|183.86|186.08|183.68|0
1649767340000|2022-04-12 12:42:20|186.26|183.86|185.99|183.59|186.26|183.86|185.99|183.59|0
1649767350000|2022-04-12 12:42:30|185.9|183.5|185.9|183.5|185.9|183.5|185.9|183.5|0
1649767360000|2022-04-12 12:42:40|185.99|183.59|185.99|183.59|185.99|183.59|185.99|183.59|0
1649767370000|2022-04-12 12:42:50|185.9|183.5|185.63|183.23|185.9|183.5|185.63|183.23|0
1649767380000|2022-04-12 12:43:00|185.54|183.14|185.54|183.14|185.63|183.23|185.54|183.14|0
1649767390000|2022-04-12 12:43:10|185.1|182.7|184.83|182.43|185.1|182.7|184.83|182.43|0
1649767400000|2022-04-12 12:43:20|184.74|182.34|184.65|182.25|184.74|182.34|184.65|182.25|0
1649767410000|2022-04-12 12:43:30|184.56|182.16|184.29|181.89|184.56|182.16|184.29|181.89|0
1649767420000|2022-04-12 12:43:40|184.12|181.72|184.12|181.72|184.12|181.72|184.03|181.63|0
1649767430000|2022-04-12 12:43:50|184.03|181.63|183.76|181.36|184.12|181.72|183.76|181.36|0
1649767440000|2022-04-12 12:44:00|183.59|181.19|183.32|180.92|183.59|181.19|183.23|180.83|0
1649767450000|2022-04-12 12:44:10|183.41|181.01|183.05|180.65|183.41|181.01|183.05|180.65|0
1649767460000|2022-04-12 12:44:20|183.32|180.92|182.97|180.57|183.32|180.92|182.97|180.57|0
1649767470000|2022-04-12 12:44:30|183.05|180.65|182.01|179.61|183.05|180.65|182.01|179.61|0
1649767480000|2022-04-12 12:44:40|182.06|179.66|182.23|179.83|182.23|179.83|182.06|179.66|0
1649767490000|2022-04-12 12:44:50|182.32|179.92|182.41|180.01|182.41|180.01|182.32|179.92|0
1649767500000|2022-04-12 12:45:00|182.37|179.97|182.15|179.75|182.37|179.97|182.15|179.75|0
1649767510000|2022-04-12 12:45:10|182.06|179.66|182.23|179.83|182.23|179.83|181.97|179.57|0
1649767520000|2022-04-12 12:45:20|182.32|179.92|182.06|179.66|182.32|179.92|182.06|179.66|0
1649767530000|2022-04-12 12:45:30|181.88|179.48|181.62|179.22|181.88|179.48|181.53|179.13|0
1649767540000|2022-04-12 12:45:40|181.7|179.3|181.62|179.22|181.7|179.3|181.62|179.22|0
1649767550000|2022-04-12 12:45:50|181.79|179.39|181.88|179.48|181.88|179.48|181.79|179.39|0
1649767560000|2022-04-12 12:46:00|181.7|179.3|181.97|179.57|181.97|179.57|181.7|179.3|0
1649767570000|2022-04-12 12:46:10|181.88|179.48|181.62|179.22|181.88|179.48|181.62|179.22|0
1649767580000|2022-04-12 12:46:20|181.53|179.13|181.09|178.69|181.53|179.13|181.09|178.69|0
1649767590000|2022-04-12 12:46:30|181|178.6|180.91|178.51|181|178.6|180.91|178.51|0
1649767600000|2022-04-12 12:46:40|181.17|178.77|181.35|178.95|181.35|178.95|181.09|178.69|0
1649767610000|2022-04-12 12:46:50|181.44|179.04|181.17|178.77|181.53|179.13|181.17|178.77|0
1649767620000|2022-04-12 12:47:00|181.31|178.91|181.17|178.77|181.31|178.91|181.09|178.69|0
1649767630000|2022-04-12 12:47:10|181.09|178.69|181.17|178.77|181.17|178.77|181.09|178.69|0
1649767640000|2022-04-12 12:47:20|181.26|178.86|181.26|178.86|181.26|178.86|181.22|178.82|0
1649767650000|2022-04-12 12:47:30|181.35|178.95|181|178.6|181.35|178.95|181|178.6|0
1649767660000|2022-04-12 12:47:40|180.82|178.42|181.17|178.77|181.17|178.77|180.73|178.33|0
1649767670000|2022-04-12 12:47:50|181|178.6|180.73|178.33|181|178.6|180.73|178.33|0
1649767680000|2022-04-12 12:48:00|180.91|178.51|180.82|178.42|180.91|178.51|180.82|178.42|0
1649767690000|2022-04-12 12:48:10|180.65|178.25|180.73|178.33|180.73|178.33|180.65|178.25|0
1649767700000|2022-04-12 12:48:20|180.69|178.29|180.65|178.25|180.69|178.29|180.65|178.25|0
1649767710000|2022-04-12 12:48:30|180.73|178.33|180.65|178.25|180.73|178.33|180.65|178.25|0
1649767720000|2022-04-12 12:48:40|180.69|178.29|180.73|178.33|180.73|178.33|180.65|178.25|0
1649767730000|2022-04-12 12:48:50|180.65|178.25|180.47|178.07|180.65|178.25|180.47|178.07|0
1649767740000|2022-04-12 12:49:00|180.21|177.81|179.95|177.55|180.21|177.81|179.95|177.55|0
1649767750000|2022-04-12 12:49:10|180.03|177.63|180.03|177.63|180.12|177.72|180.03|177.63|0
1649767760000|2022-04-12 12:49:20|179.95|177.55|180.03|177.63|180.03|177.63|179.95|177.55|0
1649767770000|2022-04-12 12:49:30|179.99|177.59|179.94|177.54|180.03|177.63|179.94|177.54|0
1649767780000|2022-04-12 12:49:40|179.86|177.46|180.29|177.89|180.29|177.89|179.86|177.46|0
1649767790000|2022-04-12 12:49:50|180.12|177.72|180.03|177.63|180.12|177.72|180.03|177.63|0
1649767800000|2022-04-12 12:50:00|180.12|177.72|180.56|178.16|180.56|178.16|180.12|177.72|0
1649767810000|2022-04-12 12:50:10|180.73|178.33|180.87|178.47|181|178.6|180.73|178.33|0
1649767820000|2022-04-12 12:50:20|181.08|178.68|180.91|178.51|181.26|178.86|180.91|178.51|0
1649767830000|2022-04-12 12:50:30|181|178.6|180.82|178.42|181|178.6|180.82|178.42|0
1649767840000|2022-04-12 12:50:40|180.91|178.51|180.95|178.55|180.95|178.55|180.91|178.51|0
1649767850000|2022-04-12 12:50:50|180.73|178.33|180.82|178.42|180.82|178.42|180.73|178.33|0
1649767860000|2022-04-12 12:51:00|180.73|178.33|180.73|178.33|180.82|178.42|180.73|178.33|0
1649767870000|2022-04-12 12:51:10|180.91|178.51|180.91|178.51|181|178.6|180.91|178.51|0
1649767880000|2022-04-12 12:51:20|181|178.6|180.56|178.16|181|178.6|180.56|178.16|0
1649767890000|2022-04-12 12:51:30|180.64|178.24|180.64|178.24|180.73|178.33|180.64|178.24|0
1649767900000|2022-04-12 12:51:40|180.47|178.07|180.47|178.07|180.47|178.07|180.38|177.98|0
1649767910000|2022-04-12 12:51:50|180.38|177.98|180.03|177.63|180.38|177.98|180.03|177.63|0
1649767920000|2022-04-12 12:52:00|180.12|177.72|179.77|177.37|180.12|177.72|179.68|177.28|0
1649767930000|2022-04-12 12:52:10|180.12|177.72|179.77|177.37|180.12|177.72|179.77|177.37|0
1649767940000|2022-04-12 12:52:20|179.86|177.46|179.77|177.37|179.86|177.46|179.77|177.37|0
1649767950000|2022-04-12 12:52:30|179.51|177.11|179.42|177.02|179.51|177.11|179.24|176.84|0
1649767960000|2022-04-12 12:52:40|179.51|177.11|179.33|176.93|179.51|177.11|179.33|176.93|0
1649767970000|2022-04-12 12:52:50|179.29|176.89|179.16|176.76|179.29|176.89|179.07|176.67|0
1649767980000|2022-04-12 12:53:00|179.24|176.84|178.98|176.58|179.24|176.84|178.98|176.58|0
1649767990000|2022-04-12 12:53:10|179.07|176.67|178.98|176.58|179.11|176.71|178.9|176.5|0
1649768000000|2022-04-12 12:53:20|179.07|176.67|179.33|176.93|179.33|176.93|179.07|176.67|0
1649768010000|2022-04-12 12:53:30|179.24|176.84|178.98|176.58|179.24|176.84|178.98|176.58|0
1649768020000|2022-04-12 12:53:40|179.07|176.67|179.16|176.76|179.2|176.8|179.07|176.67|0
1649768030000|2022-04-12 12:53:50|179.24|176.84|179.07|176.67|179.24|176.84|179.07|176.67|0
1649768040000|2022-04-12 12:54:00|178.98|176.58|179.07|176.67|179.07|176.67|178.98|176.58|0
1649768050000|2022-04-12 12:54:10|178.98|176.58|178.98|176.58|179.07|176.67|178.98|176.58|0
1649768060000|2022-04-12 12:54:20|179.07|176.67|179.11|176.71|179.11|176.71|178.98|176.58|0
1649768070000|2022-04-12 12:54:30|179.16|176.76|179.16|176.76|179.16|176.76|179.07|176.67|0
1649768080000|2022-04-12 12:54:40|179.07|176.67|178.72|176.32|179.07|176.67|178.72|176.32|0
1649768090000|2022-04-12 12:54:50|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1649768100000|2022-04-12 12:55:00|178.55|176.15|178.37|175.97|178.55|176.15|178.37|175.97|0
1649768110000|2022-04-12 12:55:10|178.29|175.89|178.29|175.89|178.29|175.89|178.29|175.89|0
1649768120000|2022-04-12 12:55:20|178.02|175.62|177.85|175.45|178.02|175.62|177.85|175.45|0
1649768130000|2022-04-12 12:55:30|177.68|175.28|178.02|175.62|178.02|175.62|177.68|175.28|0
1649768140000|2022-04-12 12:55:40|177.94|175.54|178.07|175.67|178.07|175.67|177.85|175.45|0
1649768150000|2022-04-12 12:55:50|177.98|175.58|177.94|175.54|178.02|175.62|177.94|175.54|0
1649768160000|2022-04-12 12:56:00|178.02|175.62|177.76|175.36|178.02|175.62|177.68|175.28|0
1649768170000|2022-04-12 12:56:10|177.68|175.28|177.5|175.1|177.68|175.28|177.5|175.1|0
1649768180000|2022-04-12 12:56:20|177.59|175.19|177.42|175.02|177.59|175.19|177.42|175.02|0
1649768190000|2022-04-12 12:56:30|177.33|174.93|177.42|175.02|177.42|175.02|177.33|174.93|0
1649768200000|2022-04-12 12:56:40|177.59|175.19|177.33|174.93|177.59|175.19|177.33|174.93|0
1649768210000|2022-04-12 12:56:50|177.42|175.02|177.5|175.1|177.5|175.1|177.42|175.02|0
1649768220000|2022-04-12 12:57:00|177.59|175.19|177.76|175.36|177.76|175.36|177.59|175.19|0
1649768230000|2022-04-12 12:57:10|177.85|175.45|178.28|175.88|178.28|175.88|177.85|175.45|0
1649768240000|2022-04-12 12:57:20|178.37|175.97|178.2|175.8|178.37|175.97|178.2|175.8|0
1649768250000|2022-04-12 12:57:30|178.28|175.88|178.46|176.06|178.46|176.06|178.28|175.88|0
1649768260000|2022-04-12 12:57:40|178.54|176.14|178.81|176.41|178.81|176.41|178.54|176.14|0
1649768270000|2022-04-12 12:57:50|178.98|176.58|179.07|176.67|179.07|176.67|178.89|176.49|0
1649768280000|2022-04-12 12:58:00|179.15|176.75|179.33|176.93|179.33|176.93|179.07|176.67|0
1649768290000|2022-04-12 12:58:10|179.24|176.84|179.15|176.75|179.24|176.84|179.15|176.75|0
1649768300000|2022-04-12 12:58:20|179.24|176.84|179.15|176.75|179.42|177.02|179.15|176.75|0
1649768310000|2022-04-12 12:58:30|179.24|176.84|179.24|176.84|179.33|176.93|179.24|176.84|0
1649768320000|2022-04-12 12:58:40|179.15|176.75|179.24|176.84|179.33|176.93|179.15|176.75|0
1649768330000|2022-04-12 12:58:50|179.15|176.75|178.81|176.41|179.15|176.75|178.81|176.41|0
1649768340000|2022-04-12 12:59:00|178.72|176.32|178.63|176.23|178.72|176.32|178.63|176.23|0
1649768350000|2022-04-12 12:59:10|178.72|176.32|178.72|176.32|178.72|176.32|178.72|176.32|0
1649768360000|2022-04-12 12:59:20|178.63|176.23|178.89|176.49|178.89|176.49|178.63|176.23|0
1649768370000|2022-04-12 12:59:30|178.8|176.4|178.72|176.32|178.8|176.4|178.72|176.32|0
1649768380000|2022-04-12 12:59:40|178.8|176.4|178.98|176.58|178.98|176.58|178.8|176.4|0
1649768390000|2022-04-12 12:59:50|179.07|176.67|179.15|176.75|179.15|176.75|179.07|176.67|0
1649768400000|2022-04-12 13:00:00|179.24|176.84|179.24|176.84|179.33|176.93|179.24|176.84|0
1649768410000|2022-04-12 13:00:10|179.33|176.93|179.15|176.75|179.33|176.93|179.15|176.75|0
1649768420000|2022-04-12 13:00:20|179.24|176.84|179.15|176.75|179.24|176.84|179.15|176.75|0
1649768430000|2022-04-12 13:00:30|179.41|177.01|179.41|177.01|179.41|177.01|179.33|176.93|0
1649768440000|2022-04-12 13:00:40|179.5|177.1|179.59|177.19|179.59|177.19|179.5|177.1|0
1649768450000|2022-04-12 13:00:50|179.5|177.1|179.33|176.93|179.5|177.1|179.33|176.93|0
1649768460000|2022-04-12 13:01:00|179.24|176.84|179.59|177.19|179.59|177.19|179.24|176.84|0
1649768470000|2022-04-12 13:01:10|179.5|177.1|179.85|177.45|179.85|177.45|179.5|177.1|0
1649768480000|2022-04-12 13:01:20|179.68|177.28|179.59|177.19|179.68|177.28|179.59|177.19|0
1649768490000|2022-04-12 13:01:30|179.68|177.28|179.5|177.1|179.68|177.28|179.5|177.1|0
1649768500000|2022-04-12 13:01:40|179.59|177.19|179.94|177.54|179.94|177.54|179.59|177.19|0
1649768510000|2022-04-12 13:01:50|179.59|177.19|179.68|177.28|179.76|177.36|179.59|177.19|0
1649768520000|2022-04-12 13:02:00|179.59|177.19|179.5|177.1|179.68|177.28|179.5|177.1|0
1649768530000|2022-04-12 13:02:10|179.41|177.01|179.33|176.93|179.41|177.01|179.33|176.93|0
1649768540000|2022-04-12 13:02:20|179.41|177.01|179.33|176.93|179.41|177.01|179.24|176.84|0
1649768550000|2022-04-12 13:02:30|179.24|176.84|179.24|176.84|179.33|176.93|179.24|176.84|0
1649768560000|2022-04-12 13:02:40|179.33|176.93|179.15|176.75|179.33|176.93|179.15|176.75|0
1649768570000|2022-04-12 13:02:50|179.33|176.93|179.24|176.84|179.33|176.93|179.24|176.84|0
1649768580000|2022-04-12 13:03:00|179.33|176.93|179.67|177.27|179.67|177.27|179.33|176.93|0
1649768590000|2022-04-12 13:03:10|179.76|177.36|179.67|177.27|179.85|177.45|179.67|177.27|0
1649768600000|2022-04-12 13:03:20|179.76|177.36|179.67|177.27|179.76|177.36|179.67|177.27|0
1649768610000|2022-04-12 13:03:30|179.76|177.36|179.59|177.19|179.76|177.36|179.59|177.19|0
1649768620000|2022-04-12 13:03:40|179.41|177.01|179.41|177.01|179.41|177.01|179.33|176.93|0
1649768630000|2022-04-12 13:03:50|179.5|177.1|179.81|177.41|179.81|177.41|179.5|177.1|0
1649768640000|2022-04-12 13:04:00|179.85|177.45|179.67|177.27|179.94|177.54|179.67|177.27|0
1649768650000|2022-04-12 13:04:10|179.59|177.19|179.67|177.27|179.67|177.27|179.59|177.19|0
1649768660000|2022-04-12 13:04:20|179.59|177.19|179.59|177.19|179.59|177.19|179.59|177.19|0
1649768670000|2022-04-12 13:04:30|179.5|177.1|179.41|177.01|179.5|177.1|179.41|177.01|0
1649768680000|2022-04-12 13:04:40|179.5|177.1|179.72|177.32|179.72|177.32|179.5|177.1|0
1649768690000|2022-04-12 13:04:50|179.85|177.45|179.85|177.45|179.85|177.45|179.76|177.36|0
1649768700000|2022-04-12 13:05:00|179.81|177.41|179.67|177.27|179.85|177.45|179.67|177.27|0
1649768710000|2022-04-12 13:05:10|179.76|177.36|179.76|177.36|179.76|177.36|179.76|177.36|0
1649768720000|2022-04-12 13:05:20|179.85|177.45|179.76|177.36|179.85|177.45|179.76|177.36|0
1649768730000|2022-04-12 13:05:30|179.67|177.27|179.15|176.75|179.67|177.27|179.15|176.75|0
1649768740000|2022-04-12 13:05:40|179.32|176.92|179.24|176.84|179.32|176.92|179.24|176.84|0
1649768750000|2022-04-12 13:05:50|179.32|176.92|179.41|177.01|179.41|177.01|179.32|176.92|0
1649768760000|2022-04-12 13:06:00|179.32|176.92|179.5|177.1|179.67|177.27|179.32|176.92|0
1649768770000|2022-04-12 13:06:10|179.76|177.36|179.85|177.45|179.85|177.45|179.76|177.36|0
1649768780000|2022-04-12 13:06:20|179.94|177.54|180.11|177.71|180.11|177.71|179.94|177.54|0
1649768790000|2022-04-12 13:06:30|180.2|177.8|180.11|177.71|180.2|177.8|180.11|177.71|0
1649768800000|2022-04-12 13:06:40|180.02|177.62|179.94|177.54|180.11|177.71|179.94|177.54|0
1649768810000|2022-04-12 13:06:50|180.02|177.62|180.02|177.62|180.11|177.71|179.94|177.54|0
1649768820000|2022-04-12 13:07:00|180.11|177.71|180.07|177.67|180.11|177.71|180.02|177.62|0
1649768830000|2022-04-12 13:07:10|180.02|177.62|180.37|177.97|180.37|177.97|180.02|177.62|0
1649768840000|2022-04-12 13:07:20|180.46|178.06|180.72|178.32|180.72|178.32|180.46|178.06|0
1649768850000|2022-04-12 13:07:30|180.77|178.37|180.9|178.5|180.9|178.5|180.77|178.37|0
1649768860000|2022-04-12 13:07:40|180.81|178.41|180.81|178.41|180.9|178.5|180.81|178.41|0
1649768870000|2022-04-12 13:07:50|180.99|178.59|180.81|178.41|180.99|178.59|180.72|178.32|0
1649768880000|2022-04-12 13:08:00|180.99|178.59|180.99|178.59|180.99|178.59|180.9|178.5|0
1649768890000|2022-04-12 13:08:10|180.81|178.41|180.72|178.32|180.9|178.5|180.72|178.32|0
1649768900000|2022-04-12 13:08:20|180.9|178.5|181.12|178.72|181.12|178.72|180.9|178.5|0
1649768910000|2022-04-12 13:08:30|180.99|178.59|180.99|178.59|180.99|178.59|180.9|178.5|0
1649768920000|2022-04-12 13:08:40|180.94|178.54|181.6|179.2|181.6|179.2|180.94|178.54|0
1649768930000|2022-04-12 13:08:50|181.95|179.55|182.04|179.64|182.04|179.64|181.6|179.2|0
1649768940000|2022-04-12 13:09:00|182.31|179.91|182.48|180.08|182.48|180.08|182.04|179.64|0
1649768950000|2022-04-12 13:09:10|182.22|179.82|182.22|179.82|182.22|179.82|182.22|179.82|0
1649768960000|2022-04-12 13:09:20|182.4|180|182.22|179.82|182.4|180|182.22|179.82|0
1649768970000|2022-04-12 13:09:30|181.87|179.47|181.43|179.03|181.87|179.47|181.34|178.94|0
1649768980000|2022-04-12 13:09:40|181.6|179.2|181.56|179.16|181.6|179.2|181.56|179.16|0
1649768990000|2022-04-12 13:09:50|181.6|179.2|181.6|179.2|181.6|179.2|181.51|179.11|0
1649769000000|2022-04-12 13:10:00|181.87|179.47|182.04|179.64|182.04|179.64|181.78|179.38|0
1649769010000|2022-04-12 13:10:10|182.13|179.73|182.31|179.91|182.31|179.91|182.04|179.64|0
1649769020000|2022-04-12 13:10:20|182.04|179.64|182.4|180|182.4|180|181.95|179.55|0
1649769030000|2022-04-12 13:10:30|182.48|180.08|182.4|180|182.57|180.17|182.4|180|0
1649769040000|2022-04-12 13:10:40|182.48|180.08|182.57|180.17|182.66|180.26|182.48|180.08|0
1649769050000|2022-04-12 13:10:50|182.4|180|182.57|180.17|182.57|180.17|182.4|180|0
1649769060000|2022-04-12 13:11:00|182.75|180.35|182.84|180.44|182.84|180.44|182.71|180.31|0
1649769070000|2022-04-12 13:11:10|183.02|180.62|182.84|180.44|183.02|180.62|182.66|180.26|0
1649769080000|2022-04-12 13:11:20|182.93|180.53|183.1|180.7|183.1|180.7|182.84|180.44|0
1649769090000|2022-04-12 13:11:30|183.01|180.61|182.84|180.44|183.01|180.61|182.84|180.44|0
1649769100000|2022-04-12 13:11:40|182.88|180.48|183.1|180.7|183.1|180.7|182.88|180.48|0
1649769110000|2022-04-12 13:11:50|183.06|180.66|183.06|180.66|183.06|180.66|183.06|180.66|0
1649769120000|2022-04-12 13:12:00|183.1|180.7|183.01|180.61|183.19|180.79|182.93|180.53|0
1649769130000|2022-04-12 13:12:10|183.28|180.88|183.28|180.88|183.28|180.88|183.1|180.7|0
1649769140000|2022-04-12 13:12:20|183.37|180.97|183.46|181.06|183.46|181.06|183.37|180.97|0
1649769150000|2022-04-12 13:12:30|183.37|180.97|183.19|180.79|183.55|181.15|183.19|180.79|0
1649769160000|2022-04-12 13:12:40|183.15|180.75|182.84|180.44|183.15|180.75|182.84|180.44|0
1649769170000|2022-04-12 13:12:50|182.93|180.53|183.01|180.61|183.01|180.61|182.93|180.53|0
1649769180000|2022-04-12 13:13:00|182.93|180.53|182.93|180.53|182.93|180.53|182.93|180.53|0
1649769190000|2022-04-12 13:13:10|182.84|180.44|182.93|180.53|182.93|180.53|182.75|180.35|0
1649769200000|2022-04-12 13:13:20|182.84|180.44|182.93|180.53|183.01|180.61|182.84|180.44|0
1649769210000|2022-04-12 13:13:30|183.1|180.7|183.01|180.61|183.1|180.7|183.01|180.61|0
1649769220000|2022-04-12 13:13:40|183.19|180.79|183.28|180.88|183.37|180.97|183.19|180.79|0
1649769230000|2022-04-12 13:13:50|183.37|180.97|183.46|181.06|183.46|181.06|183.37|180.97|0
1649769240000|2022-04-12 13:14:00|183.55|181.15|183.63|181.23|183.63|181.23|183.55|181.15|0
1649769250000|2022-04-12 13:14:10|183.55|181.15|183.19|180.79|183.55|181.15|183.19|180.79|0
1649769260000|2022-04-12 13:14:20|183.24|180.84|183.46|181.06|183.46|181.06|183.24|180.84|0
1649769270000|2022-04-12 13:14:30|183.5|181.1|183.55|181.15|183.55|181.15|183.46|181.06|0
1649769280000|2022-04-12 13:14:40|183.46|181.06|183.37|180.97|183.46|181.06|183.28|180.88|0
1649769290000|2022-04-12 13:14:50|183.46|181.06|183.55|181.15|183.55|181.15|183.46|181.06|0
1649769300000|2022-04-12 13:15:00|183.46|181.06|183.28|180.88|183.46|181.06|183.28|180.88|0
1649769310000|2022-04-12 13:15:10|183.19|180.79|183.1|180.7|183.19|180.79|183.1|180.7|0
1649769320000|2022-04-12 13:15:20|183.01|180.61|183.01|180.61|183.1|180.7|183.01|180.61|0
1649769330000|2022-04-12 13:15:30|182.92|180.52|182.84|180.44|182.92|180.52|182.84|180.44|0
1649769340000|2022-04-12 13:15:40|182.92|180.52|183.1|180.7|183.1|180.7|182.92|180.52|0
1649769350000|2022-04-12 13:15:50|183.01|180.61|182.84|180.44|183.01|180.61|182.84|180.44|0
1649769360000|2022-04-12 13:16:00|182.75|180.35|182.83|180.43|182.83|180.43|182.7|180.3|0
1649769370000|2022-04-12 13:16:10|182.75|180.35|182.66|180.26|182.75|180.35|182.66|180.26|0
1649769380000|2022-04-12 13:16:20|182.75|180.35|182.75|180.35|182.75|180.35|182.75|180.35|0
1649769390000|2022-04-12 13:16:30|182.83|180.43|182.83|180.43|182.83|180.43|182.83|180.43|0
1649769400000|2022-04-12 13:16:40|182.75|180.35|182.48|180.08|182.75|180.35|182.48|180.08|0
1649769410000|2022-04-12 13:16:50|182.57|180.17|182.75|180.35|182.75|180.35|182.57|180.17|0
1649769420000|2022-04-12 13:17:00|182.83|180.43|183.01|180.61|183.01|180.61|182.83|180.43|0
1649769430000|2022-04-12 13:17:10|183.15|180.75|183.37|180.97|183.46|181.06|183.15|180.75|0
1649769440000|2022-04-12 13:17:20|183.41|181.01|183.46|181.06|183.46|181.06|183.37|180.97|0
1649769450000|2022-04-12 13:17:30|183.28|180.88|183.28|180.88|183.37|180.97|183.28|180.88|0
1649769460000|2022-04-12 13:17:40|183.37|180.97|183.37|180.97|183.37|180.97|183.28|180.88|0
1649769470000|2022-04-12 13:17:50|183.45|181.05|183.37|180.97|183.45|181.05|183.37|180.97|0
1649769480000|2022-04-12 13:18:00|183.45|181.05|183.37|180.97|183.45|181.05|183.37|180.97|0
1649769490000|2022-04-12 13:18:10|183.63|181.23|183.54|181.14|183.63|181.23|183.54|181.14|0
1649769500000|2022-04-12 13:18:20|183.63|181.23|183.72|181.32|183.72|181.32|183.63|181.23|0
1649769510000|2022-04-12 13:18:30|183.81|181.41|183.45|181.05|183.81|181.41|183.45|181.05|0
1649769520000|2022-04-12 13:18:40|183.28|180.88|183.28|180.88|183.37|180.97|183.28|180.88|0
1649769530000|2022-04-12 13:18:50|183.19|180.79|183.19|180.79|183.19|180.79|183.19|180.79|0
1649769540000|2022-04-12 13:19:00|183.28|180.88|183.37|180.97|183.37|180.97|183.19|180.79|0
1649769550000|2022-04-12 13:19:10|183.45|181.05|183.37|180.97|183.54|181.14|183.37|180.97|0
1649769560000|2022-04-12 13:19:20|183.28|180.88|183.28|180.88|183.41|181.01|183.19|180.79|0
1649769570000|2022-04-12 13:19:30|183.37|180.97|183.37|180.97|183.37|180.97|183.28|180.88|0
1649769580000|2022-04-12 13:19:40|183.28|180.88|183.28|180.88|183.32|180.92|183.19|180.79|0
1649769590000|2022-04-12 13:19:50|183.36|180.96|183.36|180.96|183.36|180.96|183.36|180.96|0
1649769600000|2022-04-12 13:20:00|183.19|180.79|183.1|180.7|183.19|180.79|183.1|180.7|0
1649769610000|2022-04-12 13:20:10|183.19|180.79|183.19|180.79|183.19|180.79|183.1|180.7|0
1649769620000|2022-04-12 13:20:20|183.28|180.88|183.36|180.96|183.36|180.96|183.28|180.88|0
1649769630000|2022-04-12 13:20:30|183.54|181.14|183.54|181.14|183.54|181.14|183.36|180.96|0
1649769640000|2022-04-12 13:20:40|183.45|181.05|183.81|181.41|183.81|181.41|183.45|181.05|0
1649769650000|2022-04-12 13:20:50|183.99|181.59|183.9|181.5|183.99|181.59|183.9|181.5|0
1649769660000|2022-04-12 13:21:00|184.03|181.63|184.16|181.76|184.16|181.76|184.03|181.63|0
1649769670000|2022-04-12 13:21:10|184.3|181.9|184.43|182.03|184.43|182.03|184.25|181.85|0
1649769680000|2022-04-12 13:21:20|184.52|182.12|184.52|182.12|184.52|182.12|184.43|182.03|0
1649769690000|2022-04-12 13:21:30|184.7|182.3|184.7|182.3|184.7|182.3|184.7|182.3|0
1649769700000|2022-04-12 13:21:40|184.79|182.39|185.15|182.75|185.15|182.75|184.79|182.39|0
1649769710000|2022-04-12 13:21:50|185.24|182.84|185.06|182.66|185.24|182.84|184.88|182.48|0
1649769720000|2022-04-12 13:22:00|185.15|182.75|185.15|182.75|185.24|182.84|185.15|182.75|0
1649769730000|2022-04-12 13:22:10|184.97|182.57|185.06|182.66|185.06|182.66|184.97|182.57|0
1649769740000|2022-04-12 13:22:20|185.01|182.61|184.79|182.39|185.01|182.61|184.79|182.39|0
1649769750000|2022-04-12 13:22:30|184.88|182.48|184.88|182.48|184.88|182.48|184.88|182.48|0
1649769760000|2022-04-12 13:22:40|184.7|182.3|184.7|182.3|184.79|182.39|184.7|182.3|0
1649769770000|2022-04-12 13:22:50|184.61|182.21|184.79|182.39|184.79|182.39|184.61|182.21|0
1649769780000|2022-04-12 13:23:00|184.75|182.35|184.7|182.3|184.75|182.35|184.7|182.3|0
1649769790000|2022-04-12 13:23:10|184.75|182.35|184.88|182.48|184.88|182.48|184.7|182.3|0
1649769800000|2022-04-12 13:23:20|184.79|182.39|184.79|182.39|184.88|182.48|184.79|182.39|0
1649769810000|2022-04-12 13:23:30|184.88|182.48|184.88|182.48|184.88|182.48|184.79|182.39|0
1649769820000|2022-04-12 13:23:40|184.92|182.52|184.88|182.48|184.97|182.57|184.88|182.48|0
1649769830000|2022-04-12 13:23:50|184.79|182.39|184.7|182.3|184.79|182.39|184.7|182.3|0
1649769840000|2022-04-12 13:24:00|184.88|182.48|184.83|182.43|184.88|182.48|184.79|182.39|0
1649769850000|2022-04-12 13:24:10|185.06|182.66|185.14|182.74|185.14|182.74|184.97|182.57|0
1649769860000|2022-04-12 13:24:20|185.06|182.66|185.23|182.83|185.23|182.83|185.06|182.66|0
1649769870000|2022-04-12 13:24:30|185.14|182.74|184.88|182.48|185.14|182.74|184.88|182.48|0
1649769880000|2022-04-12 13:24:40|184.79|182.39|184.97|182.57|184.97|182.57|184.7|182.3|0
1649769890000|2022-04-12 13:24:50|184.88|182.48|184.79|182.39|184.88|182.48|184.79|182.39|0
1649769900000|2022-04-12 13:25:00|184.88|182.48|184.79|182.39|184.88|182.48|184.79|182.39|0
1649769910000|2022-04-12 13:25:10|184.61|182.21|184.7|182.3|184.88|182.48|184.61|182.21|0
1649769920000|2022-04-12 13:25:20|184.61|182.21|184.43|182.03|184.61|182.21|184.34|181.94|0
1649769930000|2022-04-12 13:25:30|184.52|182.12|184.52|182.12|184.52|182.12|184.43|182.03|0
1649769940000|2022-04-12 13:25:40|184.61|182.21|184.52|182.12|184.61|182.21|184.52|182.12|0
1649769950000|2022-04-12 13:25:50|184.34|181.94|184.25|181.85|184.34|181.94|184.25|181.85|0
1649769960000|2022-04-12 13:26:00|184.16|181.76|184.07|181.67|184.16|181.76|184.07|181.67|0
1649769970000|2022-04-12 13:26:10|183.98|181.58|183.98|181.58|183.98|181.58|183.98|181.58|0
1649769980000|2022-04-12 13:26:20|183.89|181.49|183.98|181.58|183.98|181.58|183.81|181.41|0
1649769990000|2022-04-12 13:26:30|184.07|181.67|184.34|181.94|184.34|181.94|184.07|181.67|0
1649770000000|2022-04-12 13:26:40|184.43|182.03|184.74|182.34|184.74|182.34|184.43|182.03|0
1649770010000|2022-04-12 13:26:50|184.7|182.3|184.88|182.48|184.88|182.48|184.7|182.3|0
1649770020000|2022-04-12 13:27:00|184.7|182.3|184.79|182.39|184.79|182.39|184.7|182.3|0
1649770030000|2022-04-12 13:27:10|184.96|182.56|184.96|182.56|184.96|182.56|184.96|182.56|0
1649770040000|2022-04-12 13:27:20|184.87|182.47|184.96|182.56|184.96|182.56|184.87|182.47|0
1649770050000|2022-04-12 13:27:30|185.05|182.65|184.79|182.39|185.05|182.65|184.79|182.39|0
1649770060000|2022-04-12 13:27:40|184.87|182.47|184.96|182.56|184.96|182.56|184.87|182.47|0
1649770070000|2022-04-12 13:27:50|185.05|182.65|185.05|182.65|185.14|182.74|185.05|182.65|0
1649770080000|2022-04-12 13:28:00|185.23|182.83|185.23|182.83|185.23|182.83|185.05|182.65|0
1649770090000|2022-04-12 13:28:10|185.14|182.74|185.14|182.74|185.14|182.74|185.14|182.74|0
1649770100000|2022-04-12 13:28:20|185.05|182.65|184.7|182.3|185.05|182.65|184.7|182.3|0
1649770110000|2022-04-12 13:28:30|184.61|182.21|184.7|182.3|184.7|182.3|184.61|182.21|0
1649770120000|2022-04-12 13:28:40|184.74|182.34|185.05|182.65|185.05|182.65|184.7|182.3|0
1649770130000|2022-04-12 13:28:50|184.96|182.56|184.87|182.47|184.96|182.56|184.87|182.47|0
1649770140000|2022-04-12 13:29:00|184.78|182.38|184.78|182.38|184.78|182.38|184.74|182.34|0
1649770150000|2022-04-12 13:29:10|184.61|182.21|184.7|182.3|184.7|182.3|184.61|182.21|0
1649770160000|2022-04-12 13:29:20|185.05|182.65|185.14|182.74|185.14|182.74|184.96|182.56|0
1649770170000|2022-04-12 13:29:30|185.05|182.65|184.96|182.56|185.05|182.65|184.96|182.56|0
1649770180000|2022-04-12 13:29:40|185.01|182.61|185.14|182.74|185.14|182.74|185.01|182.61|0
1649770190000|2022-04-12 13:29:50|185.23|182.83|185.41|183.01|185.41|183.01|185.14|182.74|0
1649770200000|2022-04-12 13:30:00|184.96|182.56|185.59|183.19|185.59|183.19|184.96|182.56|0
1649770210000|2022-04-12 13:30:10|185.68|183.28|186.49|184.09|186.49|184.09|185.68|183.28|0
1649770220000|2022-04-12 13:30:20|186.58|184.18|186.67|184.27|186.85|184.45|186.58|184.18|0
1649770230000|2022-04-12 13:30:30|186.76|184.36|187.21|184.81|187.21|184.81|186.76|184.36|0
1649770240000|2022-04-12 13:30:40|187.3|184.9|187.16|184.76|187.3|184.9|186.67|184.27|0
1649770250000|2022-04-12 13:30:50|187.21|184.81|187.3|184.9|187.44|185.04|187.21|184.81|0
1649770260000|2022-04-12 13:31:00|187.48|185.08|187.48|185.08|187.48|185.08|187.3|184.9|0
1649770270000|2022-04-12 13:31:10|187.3|184.9|186.49|184.09|187.39|184.99|186.49|184.09|0
1649770280000|2022-04-12 13:31:20|186.76|184.36|186.49|184.09|186.76|184.36|186.49|184.09|0
1649770290000|2022-04-12 13:31:30|187.3|184.9|187.21|184.81|187.3|184.9|186.94|184.54|0
1649770300000|2022-04-12 13:31:40|187.03|184.63|187.48|185.08|187.48|185.08|187.03|184.63|0
1649770310000|2022-04-12 13:31:50|187.66|185.26|187.75|185.35|187.75|185.35|187.57|185.17|0
1649770320000|2022-04-12 13:32:00|187.48|185.08|187.39|184.99|187.57|185.17|187.39|184.99|0
1649770330000|2022-04-12 13:32:10|187.03|184.63|186.76|184.36|187.12|184.72|186.76|184.36|0
1649770340000|2022-04-12 13:32:20|186.58|184.18|187.03|184.63|187.03|184.63|186.58|184.18|0
1649770350000|2022-04-12 13:32:30|186.76|184.36|186.58|184.18|186.76|184.36|186.58|184.18|0
1649770360000|2022-04-12 13:32:40|186.49|184.09|186.67|184.27|186.67|184.27|186.49|184.09|0
1649770370000|2022-04-12 13:32:50|186.85|184.45|187.3|184.9|187.48|185.08|186.85|184.45|0
1649770380000|2022-04-12 13:33:00|187.48|185.08|187.57|185.17|187.66|185.26|187.48|185.08|0
1649770390000|2022-04-12 13:33:10|187.39|184.99|187.66|185.26|187.66|185.26|187.39|184.99|0
1649770400000|2022-04-12 13:33:20|187.57|185.17|187.66|185.26|187.66|185.26|187.3|184.9|0
1649770410000|2022-04-12 13:33:30|187.48|185.08|187.39|184.99|187.48|185.08|187.39|184.99|0
1649770420000|2022-04-12 13:33:40|187.3|184.9|187.84|185.44|187.84|185.44|187.3|184.9|0
1649770430000|2022-04-12 13:33:50|187.75|185.35|187.57|185.17|187.75|185.35|187.57|185.17|0
1649770440000|2022-04-12 13:34:00|187.39|184.99|187.39|184.99|187.48|185.08|187.12|184.72|0
1649770450000|2022-04-12 13:34:10|187.3|184.9|187.75|185.35|187.75|185.35|187.3|184.9|0
1649770460000|2022-04-12 13:34:20|187.66|185.26|187.03|184.63|187.66|185.26|187.03|184.63|0
1649770470000|2022-04-12 13:34:30|187.21|184.81|187.03|184.63|187.3|184.9|187.03|184.63|0
1649770480000|2022-04-12 13:34:40|186.75|184.35|186.39|183.99|186.75|184.35|186.39|183.99|0
1649770490000|2022-04-12 13:34:50|186.57|184.17|186.66|184.26|186.66|184.26|186.3|183.9|0
1649770500000|2022-04-12 13:35:00|186.12|183.72|185.86|183.46|186.12|183.72|185.77|183.37|0
1649770510000|2022-04-12 13:35:10|185.95|183.55|186.66|184.26|186.66|184.26|185.95|183.55|0
1649770520000|2022-04-12 13:35:20|186.75|184.35|186.57|184.17|186.75|184.35|186.57|184.17|0
1649770530000|2022-04-12 13:35:30|186.39|183.99|186.03|183.63|186.39|183.99|186.03|183.63|0
1649770540000|2022-04-12 13:35:40|186.3|183.9|186.75|184.35|186.75|184.35|186.3|183.9|0
1649770550000|2022-04-12 13:35:50|186.93|184.53|187.02|184.62|187.02|184.62|186.93|184.53|0
1649770560000|2022-04-12 13:36:00|186.75|184.35|186.66|184.26|186.93|184.53|186.66|184.26|0
1649770570000|2022-04-12 13:36:10|187.02|184.62|186.66|184.26|187.11|184.71|186.66|184.26|0
1649770580000|2022-04-12 13:36:20|186.75|184.35|186.57|184.17|186.75|184.35|186.57|184.17|0
1649770590000|2022-04-12 13:36:30|186.84|184.44|187.2|184.8|187.2|184.8|186.84|184.44|0
1649770600000|2022-04-12 13:36:40|187.02|184.62|187.57|185.17|187.57|185.17|187.02|184.62|0
1649770610000|2022-04-12 13:36:50|187.75|185.35|187.2|184.8|187.75|185.35|187.2|184.8|0
1649770620000|2022-04-12 13:37:00|187.11|184.71|186.93|184.53|187.11|184.71|186.84|184.44|0
1649770630000|2022-04-12 13:37:10|186.66|184.26|186.48|184.08|186.66|184.26|186.3|183.9|0
1649770640000|2022-04-12 13:37:20|186.57|184.17|186.57|184.17|186.57|184.17|186.3|183.9|0
1649770650000|2022-04-12 13:37:30|186.48|184.08|185.76|183.36|186.48|184.08|185.76|183.36|0
1649770660000|2022-04-12 13:37:40|185.85|183.45|185.67|183.27|185.85|183.45|185.67|183.27|0
1649770670000|2022-04-12 13:37:50|186.12|183.72|186.21|183.81|186.21|183.81|186.12|183.72|0
1649770680000|2022-04-12 13:38:00|186.12|183.72|186.21|183.81|186.3|183.9|186.12|183.72|0
1649770690000|2022-04-12 13:38:10|186.03|183.63|186.21|183.81|186.21|183.81|186.03|183.63|0
1649770700000|2022-04-12 13:38:20|186.12|183.72|185.58|183.18|186.12|183.72|185.58|183.18|0
1649770710000|2022-04-12 13:38:30|185.76|183.36|185.49|183.09|185.76|183.36|185.49|183.09|0
1649770720000|2022-04-12 13:38:40|185.45|183.05|185.36|182.96|185.49|183.09|185.36|182.96|0
1649770730000|2022-04-12 13:38:50|185.23|182.83|184.87|182.47|185.23|182.83|184.87|182.47|0
1649770740000|2022-04-12 13:39:00|184.69|182.29|183.18|180.78|184.69|182.29|183.18|180.78|0
1649770750000|2022-04-12 13:39:10|183.35|180.95|182.91|180.51|183.35|180.95|182.91|180.51|0
1649770760000|2022-04-12 13:39:20|183.18|180.78|183.18|180.78|183.35|180.95|183.18|180.78|0
1649770770000|2022-04-12 13:39:30|182.82|180.42|182.47|180.07|182.82|180.42|182.03|179.63|0
1649770780000|2022-04-12 13:39:40|182.64|180.24|182.91|180.51|182.91|180.51|182.64|180.24|0
1649770790000|2022-04-12 13:39:50|183.09|180.69|183.18|180.78|183.18|180.78|183.09|180.69|0
1649770800000|2022-04-12 13:40:00|182.64|180.24|182.82|180.42|182.82|180.42|182.56|180.16|0
1649770810000|2022-04-12 13:40:10|183.09|180.69|183.44|181.04|183.44|181.04|183.09|180.69|0
1649770820000|2022-04-12 13:40:20|183.75|181.35|183.71|181.31|183.89|181.49|183.71|181.31|0
1649770830000|2022-04-12 13:40:30|183.89|181.49|184.6|182.2|184.6|182.2|183.89|181.49|0
1649770840000|2022-04-12 13:40:40|184.33|181.93|184.51|182.11|184.69|182.29|184.33|181.93|0
1649770850000|2022-04-12 13:40:50|185.05|182.65|185.05|182.65|185.36|182.96|185.05|182.65|0
1649770860000|2022-04-12 13:41:00|184.69|182.29|184.96|182.56|184.96|182.56|184.69|182.29|0
1649770870000|2022-04-12 13:41:10|184.33|181.93|184.42|182.02|184.51|182.11|184.33|181.93|0
1649770880000|2022-04-12 13:41:20|184.69|182.29|184.6|182.2|184.87|182.47|184.6|182.2|0
1649770890000|2022-04-12 13:41:30|184.42|182.02|184.51|182.11|184.51|182.11|184.42|182.02|0
1649770900000|2022-04-12 13:41:40|184.42|182.02|184.15|181.75|184.56|182.16|184.15|181.75|0
1649770910000|2022-04-12 13:41:50|184.11|181.71|184.24|181.84|184.51|182.11|184.11|181.71|0
1649770920000|2022-04-12 13:42:00|184.33|181.93|184.51|182.11|184.51|182.11|184.33|181.93|0
1649770930000|2022-04-12 13:42:10|184.78|182.38|184.96|182.56|184.96|182.56|184.64|182.24|0
1649770940000|2022-04-12 13:42:20|184.6|182.2|183.89|181.49|184.6|182.2|183.89|181.49|0
1649770950000|2022-04-12 13:42:30|183.62|181.22|183.26|180.86|183.62|181.22|183.26|180.86|0
1649770960000|2022-04-12 13:42:40|183.44|181.04|183.35|180.95|183.44|181.04|183.35|180.95|0
1649770970000|2022-04-12 13:42:50|183.44|181.04|183.26|180.86|183.44|181.04|183.26|180.86|0
1649770980000|2022-04-12 13:43:00|182.82|180.42|182.02|179.62|182.82|180.42|182.02|179.62|0
1649770990000|2022-04-12 13:43:10|182.11|179.71|182.55|180.15|182.55|180.15|182.11|179.71|0
1649771000000|2022-04-12 13:43:20|182.47|180.07|182.47|180.07|182.47|180.07|182.47|180.07|0
1649771010000|2022-04-12 13:43:30|182.29|179.89|182.02|179.62|182.38|179.98|182.02|179.62|0
1649771020000|2022-04-12 13:43:40|182.29|179.89|182.38|179.98|182.64|180.24|182.29|179.89|0
1649771030000|2022-04-12 13:43:50|181.93|179.53|182.11|179.71|182.11|179.71|181.76|179.36|0
1649771040000|2022-04-12 13:44:00|181.76|179.36|181.93|179.53|181.93|179.53|181.76|179.36|0
1649771050000|2022-04-12 13:44:10|182.2|179.8|181.93|179.53|182.29|179.89|181.93|179.53|0
1649771060000|2022-04-12 13:44:20|182.38|179.98|181.93|179.53|182.38|179.98|181.93|179.53|0
1649771070000|2022-04-12 13:44:30|182.11|179.71|181.93|179.53|182.11|179.71|181.93|179.53|0
1649771080000|2022-04-12 13:44:40|182.11|179.71|181.76|179.36|182.11|179.71|181.76|179.36|0
1649771090000|2022-04-12 13:44:50|181.93|179.53|181.85|179.45|182.11|179.71|181.85|179.45|0
1649771100000|2022-04-12 13:45:00|181.76|179.36|182.02|179.62|182.2|179.8|181.76|179.36|0
1649771110000|2022-04-12 13:45:10|181.93|179.53|182.2|179.8|182.2|179.8|181.93|179.53|0
1649771120000|2022-04-12 13:45:20|182.11|179.71|182.38|179.98|182.55|180.15|182.11|179.71|0
1649771130000|2022-04-12 13:45:30|182.02|179.62|182.38|179.98|182.38|179.98|182.02|179.62|0
1649771140000|2022-04-12 13:45:40|182.46|180.06|182.46|180.06|182.64|180.24|182.46|180.06|0
1649771150000|2022-04-12 13:45:50|182.29|179.89|182.02|179.62|182.29|179.89|181.93|179.53|0
1649771160000|2022-04-12 13:46:00|181.98|179.58|182.02|179.62|182.02|179.62|181.85|179.45|0
1649771170000|2022-04-12 13:46:10|181.76|179.36|181.76|179.36|181.85|179.45|181.76|179.36|0
1649771180000|2022-04-12 13:46:20|181.85|179.45|181.76|179.36|181.85|179.45|181.76|179.36|0
1649771190000|2022-04-12 13:46:30|181.85|179.45|181.85|179.45|181.85|179.45|181.76|179.36|0
1649771200000|2022-04-12 13:46:40|181.76|179.36|181.93|179.53|181.93|179.53|181.76|179.36|0
1649771210000|2022-04-12 13:46:50|181.85|179.45|181.76|179.36|181.85|179.45|181.76|179.36|0
1649771220000|2022-04-12 13:47:00|181.84|179.44|181.84|179.44|181.84|179.44|181.84|179.44|0
1649771230000|2022-04-12 13:47:10|181.93|179.53|181.23|178.83|182.2|179.8|181.23|178.83|0
1649771240000|2022-04-12 13:47:20|181.67|179.27|181.58|179.18|181.93|179.53|181.58|179.18|0
1649771250000|2022-04-12 13:47:30|181.14|178.74|180.61|178.21|181.14|178.74|180.61|178.21|0
1649771260000|2022-04-12 13:47:40|180.44|178.04|180.96|178.56|180.96|178.56|180.44|178.04|0
1649771270000|2022-04-12 13:47:50|180.88|178.48|180.66|178.26|180.96|178.56|180.66|178.26|0
1649771280000|2022-04-12 13:48:00|180.52|178.12|180.26|177.86|180.52|178.12|180.09|177.69|0
1649771290000|2022-04-12 13:48:10|180.17|177.77|180.17|177.77|180.17|177.77|180.09|177.69|0
1649771300000|2022-04-12 13:48:20|180.35|177.95|179.91|177.51|180.35|177.95|179.91|177.51|0
1649771310000|2022-04-12 13:48:30|179.74|177.34|180.09|177.69|180.17|177.77|179.74|177.34|0
1649771320000|2022-04-12 13:48:40|180.31|177.91|180.44|178.04|180.44|178.04|180.31|177.91|0
1649771330000|2022-04-12 13:48:50|180.35|177.95|180.44|178.04|180.44|178.04|180.35|177.95|0
1649771340000|2022-04-12 13:49:00|180.52|178.12|179.91|177.51|180.61|178.21|179.91|177.51|0
1649771350000|2022-04-12 13:49:10|180|177.6|180.17|177.77|180.17|177.77|179.91|177.51|0
1649771360000|2022-04-12 13:49:20|180.44|178.04|180.44|178.04|180.61|178.21|180.44|178.04|0
1649771370000|2022-04-12 13:49:30|180.35|177.95|180.44|178.04|180.88|178.48|180.35|177.95|0
1649771380000|2022-04-12 13:49:40|180.35|177.95|180.35|177.95|180.35|177.95|180.26|177.86|0
1649771390000|2022-04-12 13:49:50|180.52|178.12|180.52|178.12|180.7|178.3|180.52|178.12|0
1649771400000|2022-04-12 13:50:00|180.61|178.21|180.17|177.77|180.61|178.21|180.17|177.77|0
1649771410000|2022-04-12 13:50:10|180.39|177.99|180.22|177.82|180.52|178.12|180.17|177.77|0
1649771420000|2022-04-12 13:50:20|180.17|177.77|179.91|177.51|180.17|177.77|179.91|177.51|0
1649771430000|2022-04-12 13:50:30|180.17|177.77|180.61|178.21|180.7|178.3|180.17|177.77|0
1649771440000|2022-04-12 13:50:40|180.35|177.95|180.17|177.77|180.35|177.95|180.17|177.77|0
1649771450000|2022-04-12 13:50:50|180|177.6|178.6|176.2|180|177.6|178.6|176.2|0
1649771460000|2022-04-12 13:51:00|178.78|176.38|179.04|176.64|179.12|176.72|178.78|176.38|0
1649771470000|2022-04-12 13:51:10|178.95|176.55|178.78|176.38|178.95|176.55|178.69|176.29|0
1649771480000|2022-04-12 13:51:20|178.86|176.46|178.51|176.11|178.86|176.46|178.51|176.11|0
1649771490000|2022-04-12 13:51:30|178.69|176.29|178.6|176.2|178.69|176.29|178.43|176.03|0
1649771500000|2022-04-12 13:51:40|178.51|176.11|178.6|176.2|178.6|176.2|178.51|176.11|0
1649771510000|2022-04-12 13:51:50|178.51|176.11|178.6|176.2|178.69|176.29|178.51|176.11|0
1649771520000|2022-04-12 13:52:00|178.65|176.25|178.91|176.51|178.91|176.51|178.51|176.11|0
1649771530000|2022-04-12 13:52:10|178.95|176.55|178.6|176.2|178.99|176.59|178.6|176.2|0
1649771540000|2022-04-12 13:52:20|178.51|176.11|178.17|175.77|178.51|176.11|178.08|175.68|0
1649771550000|2022-04-12 13:52:30|178.25|175.85|181.52|179.12|181.52|179.12|177.99|175.59|0
1649771560000|2022-04-12 13:52:40|178.1|175.7|178.1|175.7|178.27|175.87|178.1|175.7|0
1649771570000|2022-04-12 13:52:50|177.97|175.57|177.75|175.35|177.97|175.57|177.75|175.35|0
1649771580000|2022-04-12 13:53:00|177.84|175.44|177.15|174.75|177.84|175.44|177.15|174.75|0
1649771590000|2022-04-12 13:53:10|176.89|174.49|176.8|174.4|177.06|174.66|176.8|174.4|0
1649771600000|2022-04-12 13:53:20|176.89|174.49|177.06|174.66|177.06|174.66|176.89|174.49|0
1649771610000|2022-04-12 13:53:30|176.97|174.57|176.97|174.57|177.11|174.71|176.97|174.57|0
1649771620000|2022-04-12 13:53:40|176.89|174.49|176.63|174.23|176.89|174.49|176.63|174.23|0
1649771630000|2022-04-12 13:53:50|176.76|174.36|176.33|173.93|176.76|174.36|176.33|173.93|0
1649771640000|2022-04-12 13:54:00|176.2|173.8|176.8|174.4|176.8|174.4|176.03|173.63|0
1649771650000|2022-04-12 13:54:10|176.89|174.49|177.06|174.66|177.06|174.66|176.89|174.49|0
1649771660000|2022-04-12 13:54:20|176.89|174.49|177.32|174.92|177.32|174.92|176.89|174.49|0
1649771670000|2022-04-12 13:54:30|177.06|174.66|177.32|174.92|177.49|175.09|177.06|174.66|0
1649771680000|2022-04-12 13:54:40|177.41|175.01|177.23|174.83|177.41|175.01|177.23|174.83|0
1649771690000|2022-04-12 13:54:50|177.32|174.92|177.19|174.79|177.41|175.01|177.19|174.79|0
1649771700000|2022-04-12 13:55:00|177.23|174.83|177.58|175.18|177.58|175.18|177.23|174.83|0
1649771710000|2022-04-12 13:55:10|177.93|175.53|178.27|175.87|178.62|176.22|177.93|175.53|0
1649771720000|2022-04-12 13:55:20|178.36|175.96|178.45|176.05|178.45|176.05|178.36|175.96|0
1649771730000|2022-04-12 13:55:30|178.36|175.96|178.45|176.05|178.45|176.05|178.36|175.96|0
1649771740000|2022-04-12 13:55:40|178.36|175.96|178.45|176.05|178.45|176.05|178.36|175.96|0
1649771750000|2022-04-12 13:55:50|178.53|176.13|178.36|175.96|178.53|176.13|178.36|175.96|0
1649771760000|2022-04-12 13:56:00|178.53|176.13|178.88|176.48|178.88|176.48|178.53|176.13|0
1649771770000|2022-04-12 13:56:10|178.97|176.57|178.53|176.13|178.97|176.57|178.53|176.13|0
1649771780000|2022-04-12 13:56:20|178.71|176.31|178.53|176.13|178.79|176.39|178.53|176.13|0
1649771790000|2022-04-12 13:56:30|178.62|176.22|178.66|176.26|178.66|176.26|178.62|176.22|0
1649771800000|2022-04-12 13:56:40|178.53|176.13|178.45|176.05|178.62|176.22|178.45|176.05|0
1649771810000|2022-04-12 13:56:50|178.36|175.96|178.71|176.31|178.71|176.31|178.36|175.96|0
1649771820000|2022-04-12 13:57:00|178.79|176.39|178.53|176.13|178.79|176.39|178.53|176.13|0
1649771830000|2022-04-12 13:57:10|178.62|176.22|178.62|176.22|178.62|176.22|178.53|176.13|0
1649771840000|2022-04-12 13:57:20|178.79|176.39|179.05|176.65|179.05|176.65|178.79|176.39|0
1649771850000|2022-04-12 13:57:30|178.88|176.48|179.14|176.74|179.14|176.74|178.88|176.48|0
1649771860000|2022-04-12 13:57:40|178.88|176.48|178.71|176.31|178.88|176.48|178.71|176.31|0
1649771870000|2022-04-12 13:57:50|178.62|176.22|178.53|176.13|178.62|176.22|178.53|176.13|0
1649771880000|2022-04-12 13:58:00|178.44|176.04|178.62|176.22|178.79|176.39|178.44|176.04|0
1649771890000|2022-04-12 13:58:10|178.88|176.48|178.88|176.48|178.88|176.48|178.84|176.44|0
1649771900000|2022-04-12 13:58:20|178.71|176.31|178.44|176.04|178.71|176.31|178.44|176.04|0
1649771910000|2022-04-12 13:58:30|178.36|175.96|178.44|176.04|178.53|176.13|178.36|175.96|0
1649771920000|2022-04-12 13:58:40|178.62|176.22|178.79|176.39|179.05|176.65|178.62|176.22|0
1649771930000|2022-04-12 13:58:50|178.71|176.31|178.62|176.22|178.71|176.31|178.62|176.22|0
1649771940000|2022-04-12 13:59:00|178.71|176.31|178.79|176.39|178.79|176.39|178.44|176.04|0
1649771950000|2022-04-12 13:59:10|178.97|176.57|178.18|175.78|178.97|176.57|178.1|175.7|0
1649771960000|2022-04-12 13:59:20|178.27|175.87|178.66|176.26|178.66|176.26|178.27|175.87|0
1649771970000|2022-04-12 13:59:30|178.62|176.22|178.79|176.39|178.79|176.39|178.62|176.22|0
1649771980000|2022-04-12 13:59:40|178.53|176.13|178.44|176.04|178.53|176.13|178.36|175.96|0
1649771990000|2022-04-12 13:59:50|178.49|176.09|178.27|175.87|178.49|176.09|178.27|175.87|0
1649772000000|2022-04-12 14:00:00|178.18|175.78|177.66|175.26|178.18|175.78|177.58|175.18|0
1649772010000|2022-04-12 14:00:10|177.58|175.18|177.92|175.52|178.44|176.04|177.58|175.18|0
1649772020000|2022-04-12 14:00:20|178.27|175.87|178.62|176.22|178.88|176.48|178.27|175.87|0
1649772030000|2022-04-12 14:00:30|178.79|176.39|178.79|176.39|178.88|176.48|178.75|176.35|0
1649772040000|2022-04-12 14:00:40|178.97|176.57|179.23|176.83|179.75|177.35|178.97|176.57|0
1649772050000|2022-04-12 14:00:50|179.14|176.74|179.31|176.91|179.31|176.91|179.14|176.74|0
1649772060000|2022-04-12 14:01:00|179.05|176.65|179.14|176.74|179.14|176.74|178.7|176.3|0
1649772070000|2022-04-12 14:01:10|179.31|176.91|179.49|177.09|179.49|177.09|179.31|176.91|0
1649772080000|2022-04-12 14:01:20|179.31|176.91|180.01|177.61|180.01|177.61|179.31|176.91|0
1649772090000|2022-04-12 14:01:30|180.27|177.87|180.36|177.96|180.36|177.96|180.27|177.87|0
1649772100000|2022-04-12 14:01:40|180.19|177.79|179.84|177.44|180.19|177.79|179.84|177.44|0
1649772110000|2022-04-12 14:01:50|179.75|177.35|179.57|177.17|179.75|177.35|179.49|177.09|0
1649772120000|2022-04-12 14:02:00|179.4|177|179.23|176.83|179.4|177|178.7|176.3|0
1649772130000|2022-04-12 14:02:10|179.31|176.91|179.4|177|179.4|177|179.14|176.74|0
1649772140000|2022-04-12 14:02:20|179.31|176.91|179.31|176.91|179.31|176.91|179.14|176.74|0
1649772150000|2022-04-12 14:02:30|179.4|177|179.57|177.17|179.57|177.17|179.05|176.65|0
1649772160000|2022-04-12 14:02:40|179.84|177.44|179.84|177.44|179.92|177.52|179.84|177.44|0
1649772170000|2022-04-12 14:02:50|179.75|177.35|179.49|177.09|179.84|177.44|179.49|177.09|0
1649772180000|2022-04-12 14:03:00|179.31|176.91|179.36|176.96|179.36|176.96|179.23|176.83|0
1649772190000|2022-04-12 14:03:10|179.49|177.09|179.84|177.44|179.84|177.44|179.49|177.09|0
1649772200000|2022-04-12 14:03:20|179.66|177.26|179.84|177.44|179.84|177.44|179.66|177.26|0
1649772210000|2022-04-12 14:03:30|179.92|177.52|180.36|177.96|180.36|177.96|179.92|177.52|0
1649772220000|2022-04-12 14:03:40|180.27|177.87|180.36|177.96|180.36|177.96|180.27|177.87|0
1649772230000|2022-04-12 14:03:50|180.45|178.05|180.54|178.14|180.54|178.14|180.45|178.05|0
1649772240000|2022-04-12 14:04:00|180.45|178.05|179.92|177.52|180.45|178.05|179.92|177.52|0
1649772250000|2022-04-12 14:04:10|179.84|177.44|179.57|177.17|179.84|177.44|179.49|177.09|0
1649772260000|2022-04-12 14:04:20|179.4|177|179.31|176.91|179.4|177|179.14|176.74|0
1649772270000|2022-04-12 14:04:30|179.22|176.82|179.84|177.44|179.84|177.44|179.14|176.74|0
1649772280000|2022-04-12 14:04:40|179.57|177.17|180.01|177.61|180.14|177.74|179.57|177.17|0
1649772290000|2022-04-12 14:04:50|180.1|177.7|179.49|177.09|180.1|177.7|179.49|177.09|0
1649772300000|2022-04-12 14:05:00|179.53|177.13|180.01|177.61|180.01|177.61|179.53|177.13|0
1649772310000|2022-04-12 14:05:10|179.92|177.52|180.01|177.61|180.01|177.61|179.84|177.44|0
1649772320000|2022-04-12 14:05:20|179.92|177.52|179.84|177.44|180.01|177.61|179.84|177.44|0
1649772330000|2022-04-12 14:05:30|180.1|177.7|180.27|177.87|180.27|177.87|180.1|177.7|0
1649772340000|2022-04-12 14:05:40|180.18|177.78|180.01|177.61|180.18|177.78|180.01|177.61|0
1649772350000|2022-04-12 14:05:50|179.92|177.52|179.83|177.43|180.1|177.7|179.83|177.43|0
1649772360000|2022-04-12 14:06:00|180.01|177.61|179.88|177.48|180.01|177.61|179.49|177.09|0
1649772370000|2022-04-12 14:06:10|180.01|177.61|180.1|177.7|180.14|177.74|179.92|177.52|0
1649772380000|2022-04-12 14:06:20|180.18|177.78|180.23|177.83|180.23|177.83|180.1|177.7|0
1649772390000|2022-04-12 14:06:30|180.18|177.78|180.18|177.78|180.36|177.96|180.18|177.78|0
1649772400000|2022-04-12 14:06:40|180.1|177.7|180.71|178.31|180.71|178.31|180.1|177.7|0
1649772410000|2022-04-12 14:06:50|180.32|177.92|180.36|177.96|180.36|177.96|180.27|177.87|0
1649772420000|2022-04-12 14:07:00|180.45|178.05|180.36|177.96|180.62|178.22|180.36|177.96|0
1649772430000|2022-04-12 14:07:10|180.27|177.87|180.89|178.49|180.89|178.49|180.27|177.87|0
1649772440000|2022-04-12 14:07:20|180.97|178.57|181.06|178.66|181.06|178.66|180.97|178.57|0
1649772450000|2022-04-12 14:07:30|181.32|178.92|181.24|178.84|181.41|179.01|181.24|178.84|0
1649772460000|2022-04-12 14:07:40|181.15|178.75|180.71|178.31|181.15|178.75|180.71|178.31|0
1649772470000|2022-04-12 14:07:50|180.62|178.22|181.06|178.66|181.06|178.66|180.62|178.22|0
1649772480000|2022-04-12 14:08:00|180.71|178.31|180.97|178.57|180.97|178.57|180.71|178.31|0
1649772490000|2022-04-12 14:08:10|181.19|178.79|181.15|178.75|181.19|178.79|181.06|178.66|0
1649772500000|2022-04-12 14:08:20|181.24|178.84|180.88|178.48|181.24|178.84|180.88|178.48|0
1649772510000|2022-04-12 14:08:30|180.97|178.57|181.06|178.66|181.06|178.66|180.97|178.57|0
1649772520000|2022-04-12 14:08:40|181.15|178.75|181.24|178.84|181.32|178.92|181.15|178.75|0
1649772530000|2022-04-12 14:08:50|181.15|178.75|181.11|178.71|181.15|178.75|181.06|178.66|0
1649772540000|2022-04-12 14:09:00|180.97|178.57|180.71|178.31|181.06|178.66|180.71|178.31|0
1649772550000|2022-04-12 14:09:10|180.62|178.22|180.27|177.87|180.8|178.4|180.27|177.87|0
1649772560000|2022-04-12 14:09:20|180.36|177.96|180.45|178.05|180.62|178.22|180.36|177.96|0
1649772570000|2022-04-12 14:09:30|180.36|177.96|180.53|178.13|180.53|178.13|180.36|177.96|0
1649772580000|2022-04-12 14:09:40|180.8|178.4|180.53|178.13|180.8|178.4|180.53|178.13|0
1649772590000|2022-04-12 14:09:50|180.27|177.87|180.18|177.78|180.27|177.87|180.18|177.78|0
1649772600000|2022-04-12 14:10:00|179.92|177.52|179.79|177.39|179.92|177.52|179.48|177.08|0
1649772610000|2022-04-12 14:10:10|180.18|177.78|180.09|177.69|180.18|177.78|180.09|177.69|0
1649772620000|2022-04-12 14:10:20|179.74|177.34|179.74|177.34|179.74|177.34|179.66|177.26|0
1649772630000|2022-04-12 14:10:30|179.57|177.17|179.57|177.17|179.74|177.34|179.57|177.17|0
1649772640000|2022-04-12 14:10:40|179.48|177.08|179.22|176.82|179.48|177.08|179.22|176.82|0
1649772650000|2022-04-12 14:10:50|179.05|176.65|179.66|177.26|179.83|177.43|179.05|176.65|0
1649772660000|2022-04-12 14:11:00|179.74|177.34|179.22|176.82|179.74|177.34|179.22|176.82|0
1649772670000|2022-04-12 14:11:10|179.31|176.91|179.57|177.17|179.57|177.17|179.31|176.91|0
1649772680000|2022-04-12 14:11:20|179.66|177.26|180.18|177.78|180.18|177.78|179.66|177.26|0
1649772690000|2022-04-12 14:11:30|180.62|178.22|180.44|178.04|180.8|178.4|180.44|178.04|0
1649772700000|2022-04-12 14:11:40|180.31|177.91|179.92|177.52|180.31|177.91|179.92|177.52|0
1649772710000|2022-04-12 14:11:50|180.01|177.61|180.36|177.96|180.36|177.96|180.01|177.61|0
1649772720000|2022-04-12 14:12:00|180.09|177.69|180.44|178.04|180.44|178.04|179.92|177.52|0
1649772730000|2022-04-12 14:12:10|180.53|178.13|180.36|177.96|180.53|178.13|180.36|177.96|0
1649772740000|2022-04-12 14:12:20|180.27|177.87|180.18|177.78|180.36|177.96|180.18|177.78|0
1649772750000|2022-04-12 14:12:30|180.01|177.61|179.88|177.48|180.01|177.61|179.88|177.48|0
1649772760000|2022-04-12 14:12:40|179.92|177.52|179.92|177.52|179.92|177.52|179.88|177.48|0
1649772770000|2022-04-12 14:12:50|179.74|177.34|179.88|177.48|179.88|177.48|179.74|177.34|0
1649772780000|2022-04-12 14:13:00|179.83|177.43|179.92|177.52|179.92|177.52|179.39|176.99|0
1649772790000|2022-04-12 14:13:10|180.01|177.61|180.44|178.04|180.44|178.04|180.01|177.61|0
1649772800000|2022-04-12 14:13:20|180.09|177.69|180.18|177.78|180.27|177.87|180.09|177.69|0
1649772810000|2022-04-12 14:13:30|180.44|178.04|180.44|178.04|180.44|178.04|180.44|178.04|0
1649772820000|2022-04-12 14:13:40|180.36|177.96|180.36|177.96|180.53|178.13|180.36|177.96|0
1649772830000|2022-04-12 14:13:50|180.44|178.04|180.18|177.78|180.44|178.04|180.18|177.78|0
1649772840000|2022-04-12 14:14:00|180.01|177.61|180.27|177.87|180.27|177.87|180.01|177.61|0
1649772850000|2022-04-12 14:14:10|180.18|177.78|179.74|177.34|180.18|177.78|179.74|177.34|0
1649772860000|2022-04-12 14:14:20|179.83|177.43|179.7|177.3|179.83|177.43|179.66|177.26|0
1649772870000|2022-04-12 14:14:30|179.83|177.43|179.48|177.08|179.83|177.43|179.48|177.08|0
1649772880000|2022-04-12 14:14:40|179.22|176.82|179.22|176.82|179.22|176.82|179.04|176.64|0
1649772890000|2022-04-12 14:14:50|179.13|176.73|179.31|176.91|179.31|176.91|179.13|176.73|0
1649772900000|2022-04-12 14:15:00|179.22|176.82|178.87|176.47|179.22|176.82|178.87|176.47|0
1649772910000|2022-04-12 14:15:10|178.96|176.56|179.31|176.91|179.31|176.91|178.96|176.56|0
1649772920000|2022-04-12 14:15:20|179.39|176.99|179.48|177.08|179.57|177.17|179.39|176.99|0
1649772930000|2022-04-12 14:15:30|179.65|177.25|179.79|177.39|179.79|177.39|179.57|177.17|0
1649772940000|2022-04-12 14:15:40|180|177.6|180|177.6|180.09|177.69|179.92|177.52|0
1649772950000|2022-04-12 14:15:50|179.74|177.34|179.48|177.08|179.92|177.52|179.48|177.08|0
1649772960000|2022-04-12 14:16:00|179.39|176.99|179.39|176.99|179.48|177.08|179.39|176.99|0
1649772970000|2022-04-12 14:16:10|179.48|177.08|179.39|176.99|179.48|177.08|179.39|176.99|0
1649772980000|2022-04-12 14:16:20|179.22|176.82|179.13|176.73|179.22|176.82|178.96|176.56|0
1649772990000|2022-04-12 14:16:30|179.65|177.25|180|177.6|180|177.6|179.65|177.25|0
1649773000000|2022-04-12 14:16:40|180.18|177.78|179.92|177.52|180.18|177.78|179.92|177.52|0
1649773010000|2022-04-12 14:16:50|179.74|177.34|179.83|177.43|179.83|177.43|179.65|177.25|0
1649773020000|2022-04-12 14:17:00|179.92|177.52|180.35|177.95|180.35|177.95|179.92|177.52|0
1649773030000|2022-04-12 14:17:10|180.18|177.78|179.74|177.34|180.18|177.78|179.74|177.34|0
1649773040000|2022-04-12 14:17:20|179.65|177.25|179.65|177.25|179.92|177.52|179.65|177.25|0
1649773050000|2022-04-12 14:17:30|179.48|177.08|179.74|177.34|179.74|177.34|179.48|177.08|0
1649773060000|2022-04-12 14:17:40|179.65|177.25|179.3|176.9|179.65|177.25|179.3|176.9|0
1649773070000|2022-04-12 14:17:50|179.39|176.99|179.39|176.99|179.39|176.99|179.39|176.99|0
1649773080000|2022-04-12 14:18:00|179.22|176.82|179.92|177.52|179.92|177.52|179.22|176.82|0
1649773090000|2022-04-12 14:18:10|180|177.6|180.18|177.78|180.18|177.78|180|177.6|0
1649773100000|2022-04-12 14:18:20|180|177.6|180.09|177.69|180.09|177.69|179.92|177.52|0
1649773110000|2022-04-12 14:18:30|180|177.6|179.74|177.34|180|177.6|179.74|177.34|0
1649773120000|2022-04-12 14:18:40|180.14|177.74|180.27|177.87|180.35|177.95|180.14|177.74|0
1649773130000|2022-04-12 14:18:50|180.18|177.78|180.44|178.04|180.44|178.04|180.18|177.78|0
1649773140000|2022-04-12 14:19:00|180.35|177.95|181.32|178.92|181.32|178.92|180.35|177.95|0
1649773150000|2022-04-12 14:19:10|181.14|178.74|180.88|178.48|181.14|178.74|180.88|178.48|0
1649773160000|2022-04-12 14:19:20|180.66|178.26|180.79|178.39|180.88|178.48|180.66|178.26|0
1649773170000|2022-04-12 14:19:30|181.23|178.83|181.76|179.36|181.76|179.36|181.23|178.83|0
1649773180000|2022-04-12 14:19:40|182.29|179.89|181.85|179.45|182.29|179.89|181.85|179.45|0
1649773190000|2022-04-12 14:19:50|181.76|179.36|182.11|179.71|182.11|179.71|181.76|179.36|0
1649773200000|2022-04-12 14:20:00|181.85|179.45|181.93|179.53|181.93|179.53|181.85|179.45|0
1649773210000|2022-04-12 14:20:10|182.02|179.62|181.93|179.53|182.2|179.8|181.93|179.53|0
1649773220000|2022-04-12 14:20:20|181.76|179.36|181.58|179.18|181.76|179.36|181.58|179.18|0
1649773230000|2022-04-12 14:20:30|181.49|179.09|181.05|178.65|181.49|179.09|181.05|178.65|0
1649773240000|2022-04-12 14:20:40|180.88|178.48|180.79|178.39|180.97|178.57|180.79|178.39|0
1649773250000|2022-04-12 14:20:50|180.61|178.21|180.7|178.3|180.7|178.3|180.61|178.21|0
1649773260000|2022-04-12 14:21:00|180.61|178.21|180.53|178.13|180.7|178.3|180.53|178.13|0
1649773270000|2022-04-12 14:21:10|180.26|177.86|180.44|178.04|180.44|178.04|180.26|177.86|0
1649773280000|2022-04-12 14:21:20|180.35|177.95|180.61|178.21|180.61|178.21|180.35|177.95|0
1649773290000|2022-04-12 14:21:30|180.35|177.95|179.91|177.51|180.35|177.95|179.91|177.51|0
1649773300000|2022-04-12 14:21:40|180|177.6|180.26|177.86|180.26|177.86|180|177.6|0
1649773310000|2022-04-12 14:21:50|180.09|177.69|180.09|177.69|180.09|177.69|180|177.6|0
1649773320000|2022-04-12 14:22:00|180.26|177.86|180.26|177.86|180.26|177.86|180.05|177.65|0
1649773330000|2022-04-12 14:22:10|180.53|178.13|180.53|178.13|180.61|178.21|180.53|178.13|0
1649773340000|2022-04-12 14:22:20|180.7|178.3|180.61|178.21|180.7|178.3|180.61|178.21|0
1649773350000|2022-04-12 14:22:30|180.96|178.56|180.79|178.39|180.96|178.56|180.79|178.39|0
1649773360000|2022-04-12 14:22:40|180.53|178.13|180.53|178.13|180.7|178.3|180.53|178.13|0
1649773370000|2022-04-12 14:22:50|180.35|177.95|180.61|178.21|180.61|178.21|180.35|177.95|0
1649773380000|2022-04-12 14:23:00|180.53|178.13|181.05|178.65|181.14|178.74|180.53|178.13|0
1649773390000|2022-04-12 14:23:10|181.32|178.92|181.67|179.27|181.76|179.36|181.32|178.92|0
1649773400000|2022-04-12 14:23:20|181.93|179.53|181.84|179.44|181.93|179.53|181.49|179.09|0
1649773410000|2022-04-12 14:23:30|182.02|179.62|181.49|179.09|182.02|179.62|181.49|179.09|0
1649773420000|2022-04-12 14:23:40|181.67|179.27|181.49|179.09|181.76|179.36|181.49|179.09|0
1649773430000|2022-04-12 14:23:50|181.58|179.18|181.32|178.92|181.58|179.18|181.23|178.83|0
1649773440000|2022-04-12 14:24:00|181.49|179.09|181.76|179.36|181.76|179.36|181.49|179.09|0
1649773450000|2022-04-12 14:24:10|181.84|179.44|181.67|179.27|181.84|179.44|181.67|179.27|0
1649773460000|2022-04-12 14:24:20|181.71|179.31|181.23|178.83|181.71|179.31|181.23|178.83|0
1649773470000|2022-04-12 14:24:30|181.32|178.92|181.4|179|181.4|179|181.32|178.92|0
1649773480000|2022-04-12 14:24:40|181.58|179.18|181.76|179.36|181.76|179.36|181.58|179.18|0
1649773490000|2022-04-12 14:24:50|181.84|179.44|181.4|179|181.84|179.44|181.4|179|0
1649773500000|2022-04-12 14:25:00|181.31|178.91|181.76|179.36|181.76|179.36|181.31|178.91|0
1649773510000|2022-04-12 14:25:10|181.67|179.27|181.45|179.05|181.67|179.27|181.45|179.05|0
1649773520000|2022-04-12 14:25:20|181.4|179|181.4|179|181.4|179|181.31|178.91|0
1649773530000|2022-04-12 14:25:30|181.49|179.09|181.67|179.27|181.67|179.27|181.49|179.09|0
1649773540000|2022-04-12 14:25:40|181.49|179.09|181.49|179.09|181.49|179.09|181.31|178.91|0
1649773550000|2022-04-12 14:25:50|181.4|179|181.49|179.09|181.67|179.27|181.4|179|0
1649773560000|2022-04-12 14:26:00|181.4|179|181.58|179.18|181.58|179.18|181.31|178.91|0
1649773570000|2022-04-12 14:26:10|181.62|179.22|181.84|179.44|181.84|179.44|181.62|179.22|0
1649773580000|2022-04-12 14:26:20|181.75|179.35|182.02|179.62|182.02|179.62|181.75|179.35|0
1649773590000|2022-04-12 14:26:30|182.2|179.8|182.2|179.8|182.37|179.97|182.2|179.8|0
1649773600000|2022-04-12 14:26:40|181.67|179.27|181.14|178.74|181.67|179.27|181.14|178.74|0
1649773610000|2022-04-12 14:26:50|181.4|179|181.58|179.18|181.58|179.18|181.4|179|0
1649773620000|2022-04-12 14:27:00|181.4|179|181.67|179.27|181.67|179.27|181.4|179|0
1649773630000|2022-04-12 14:27:10|181.49|179.09|181.31|178.91|181.49|179.09|181.31|178.91|0
1649773640000|2022-04-12 14:27:20|181.4|179|181.58|179.18|181.58|179.18|181.23|178.83|0
1649773650000|2022-04-12 14:27:30|181.49|179.09|181.49|179.09|181.49|179.09|181.36|178.96|0
1649773660000|2022-04-12 14:27:40|181.75|179.35|181.67|179.27|181.75|179.35|181.67|179.27|0
1649773670000|2022-04-12 14:27:50|181.75|179.35|182.46|180.06|182.46|180.06|181.75|179.35|0
1649773680000|2022-04-12 14:28:00|182.19|179.79|182.37|179.97|182.46|180.06|182.19|179.79|0
1649773690000|2022-04-12 14:28:10|182.64|180.24|183.08|180.68|183.08|180.68|182.64|180.24|0
1649773700000|2022-04-12 14:28:20|183.26|180.86|183.26|180.86|183.26|180.86|183.21|180.81|0
1649773710000|2022-04-12 14:28:30|182.95|180.55|183.43|181.03|183.43|181.03|182.95|180.55|0
1649773720000|2022-04-12 14:28:40|183.52|181.12|183.52|181.12|183.52|181.12|183.43|181.03|0
1649773730000|2022-04-12 14:28:50|183.17|180.77|183.35|180.95|183.35|180.95|183.17|180.77|0
1649773740000|2022-04-12 14:29:00|183.13|180.73|183.35|180.95|183.35|180.95|183.13|180.73|0
1649773750000|2022-04-12 14:29:10|183.08|180.68|183.26|180.86|183.26|180.86|183.08|180.68|0
1649773760000|2022-04-12 14:29:20|183.35|180.95|183.35|180.95|183.39|180.99|183.35|180.95|0
1649773770000|2022-04-12 14:29:30|183.08|180.68|183.26|180.86|183.26|180.86|183.08|180.68|0
1649773780000|2022-04-12 14:29:40|183.34|180.94|183.52|181.12|183.52|181.12|183.34|180.94|0
1649773800000|2022-04-12 14:30:00|183.34|180.94|183.26|180.86|183.43|181.03|183.26|180.86|0
1649773810000|2022-04-12 14:30:10|183.39|180.99|183.52|181.12|183.52|181.12|183.39|180.99|0
1649773820000|2022-04-12 14:30:20|183.17|180.77|183.61|181.21|183.61|181.21|183.17|180.77|0
1649773830000|2022-04-12 14:30:30|183.17|180.77|183.88|181.48|183.88|181.48|182.99|180.59|0
1649773840000|2022-04-12 14:30:40|183.61|181.21|183.7|181.3|183.79|181.39|183.61|181.21|0
1649773850000|2022-04-12 14:30:50|183.79|181.39|183.43|181.03|183.79|181.39|183.43|181.03|0
1649773860000|2022-04-12 14:31:00|183.7|181.3|183.52|181.12|183.7|181.3|183.34|180.94|0
1649773870000|2022-04-12 14:31:10|183.7|181.3|183.43|181.03|183.7|181.3|183.43|181.03|0
1649773880000|2022-04-12 14:31:20|183.52|181.12|183.61|181.21|183.66|181.26|183.52|181.12|0
1649773890000|2022-04-12 14:31:30|183.7|181.3|183.79|181.39|183.79|181.39|183.7|181.3|0
1649773900000|2022-04-12 14:31:40|183.88|181.48|184.5|182.1|184.5|182.1|183.88|181.48|0
1649773910000|2022-04-12 14:31:50|184.32|181.92|184.32|181.92|184.32|181.92|184.14|181.74|0
1649773920000|2022-04-12 14:32:00|184.23|181.83|184.23|181.83|184.23|181.83|184.19|181.79|0
1649773930000|2022-04-12 14:32:10|184.05|181.65|183.7|181.3|184.05|181.65|183.61|181.21|0
1649773940000|2022-04-12 14:32:20|183.52|181.12|183.52|181.12|183.52|181.12|183.34|180.94|0
1649773950000|2022-04-12 14:32:30|183.79|181.39|183.7|181.3|183.79|181.39|183.7|181.3|0
1649773960000|2022-04-12 14:32:40|183.61|181.21|183.7|181.3|183.7|181.3|183.61|181.21|0
1649773970000|2022-04-12 14:32:50|183.79|181.39|183.52|181.12|183.88|181.48|183.52|181.12|0
1649773980000|2022-04-12 14:33:00|183.08|180.68|183.08|180.68|183.17|180.77|183.08|180.68|0
1649773990000|2022-04-12 14:33:10|183.52|181.12|183.17|180.77|183.52|181.12|183.17|180.77|0
1649774000000|2022-04-12 14:33:20|183.25|180.85|183.34|180.94|183.43|181.03|183.25|180.85|0
1649774010000|2022-04-12 14:33:30|183.25|180.85|183.17|180.77|183.43|181.03|183.17|180.77|0
1649774020000|2022-04-12 14:33:40|183.34|180.94|183.43|181.03|183.43|181.03|183.34|180.94|0
1649774030000|2022-04-12 14:33:50|183.34|180.94|183.25|180.85|183.43|181.03|183.08|180.68|0
1649774040000|2022-04-12 14:34:00|183.08|180.68|183.43|181.03|183.43|181.03|183.08|180.68|0
1649774050000|2022-04-12 14:34:10|183.34|180.94|183.43|181.03|183.61|181.21|183.34|180.94|0
1649774060000|2022-04-12 14:34:20|183.34|180.94|183.52|181.12|183.52|181.12|183.25|180.85|0
1649774070000|2022-04-12 14:34:30|183.61|181.21|183.16|180.76|183.61|181.21|183.16|180.76|0
1649774080000|2022-04-12 14:34:40|182.9|180.5|183.16|180.76|183.16|180.76|182.9|180.5|0
1649774090000|2022-04-12 14:34:50|183.43|181.03|183.21|180.81|183.43|181.03|183.21|180.81|0
1649774100000|2022-04-12 14:35:00|182.99|180.59|183.25|180.85|183.25|180.85|182.99|180.59|0
1649774110000|2022-04-12 14:35:10|183.16|180.76|183.52|181.12|183.52|181.12|183.16|180.76|0
1649774120000|2022-04-12 14:35:20|183.34|180.94|182.72|180.32|183.34|180.94|182.72|180.32|0
1649774130000|2022-04-12 14:35:30|182.81|180.41|182.72|180.32|182.81|180.41|182.63|180.23|0
1649774140000|2022-04-12 14:35:40|182.63|180.23|182.54|180.14|182.94|180.54|182.54|180.14|0
1649774150000|2022-04-12 14:35:50|182.72|180.32|182.72|180.32|182.72|180.32|182.63|180.23|0
1649774160000|2022-04-12 14:36:00|183.12|180.72|183.16|180.76|183.16|180.76|182.81|180.41|0
1649774170000|2022-04-12 14:36:10|183.34|180.94|183.61|181.21|183.61|181.21|183.34|180.94|0
1649774180000|2022-04-12 14:36:20|183.43|181.03|183.25|180.85|183.52|181.12|183.25|180.85|0
1649774190000|2022-04-12 14:36:30|183.34|180.94|182.9|180.5|183.34|180.94|182.9|180.5|0
1649774200000|2022-04-12 14:36:40|182.94|180.54|183.34|180.94|183.34|180.94|182.94|180.54|0
1649774210000|2022-04-12 14:36:50|183.25|180.85|182.9|180.5|183.25|180.85|182.9|180.5|0
1649774220000|2022-04-12 14:37:00|182.99|180.59|183.3|180.9|183.3|180.9|182.99|180.59|0
1649774230000|2022-04-12 14:37:10|183.34|180.94|184.14|181.74|184.14|181.74|183.34|180.94|0
1649774240000|2022-04-12 14:37:20|184.05|181.65|184.32|181.92|184.32|181.92|184.05|181.65|0
1649774250000|2022-04-12 14:37:30|184.23|181.83|184.28|181.88|184.32|181.92|184.23|181.83|0
1649774260000|2022-04-12 14:37:40|184.23|181.83|184.5|182.1|184.5|182.1|184.23|181.83|0
1649774270000|2022-04-12 14:37:50|184.72|182.32|184.68|182.28|184.85|182.45|184.68|182.28|0
1649774280000|2022-04-12 14:38:00|185.03|182.63|185.39|182.99|185.39|182.99|185.03|182.63|0
1649774290000|2022-04-12 14:38:10|185.48|183.08|185.48|183.08|185.75|183.35|185.48|183.08|0
1649774300000|2022-04-12 14:38:20|185.84|183.44|185.93|183.53|186.02|183.62|185.84|183.44|0
1649774310000|2022-04-12 14:38:30|185.66|183.26|185.66|183.26|185.84|183.44|185.66|183.26|0
1649774320000|2022-04-12 14:38:40|185.57|183.17|185.57|183.17|185.66|183.26|185.57|183.17|0
1649774330000|2022-04-12 14:38:50|185.48|183.08|185.66|183.26|185.66|183.26|185.39|182.99|0
1649774340000|2022-04-12 14:39:00|185.75|183.35|185.39|182.99|185.75|183.35|185.39|182.99|0
1649774350000|2022-04-12 14:39:10|185.66|183.26|185.84|183.44|185.84|183.44|185.66|183.26|0
1649774360000|2022-04-12 14:39:20|185.93|183.53|185.66|183.26|185.93|183.53|185.66|183.26|0
1649774370000|2022-04-12 14:39:30|185.84|183.44|185.84|183.44|185.93|183.53|185.84|183.44|0
1649774380000|2022-04-12 14:39:40|185.88|183.48|185.75|183.35|185.88|183.48|185.75|183.35|0
1649774390000|2022-04-12 14:39:50|185.66|183.26|185.66|183.26|185.66|183.26|185.66|183.26|0
1649774400000|2022-04-12 14:40:00|185.75|183.35|185.57|183.17|185.84|183.44|185.57|183.17|0
1649774410000|2022-04-12 14:40:10|185.48|183.08|185.66|183.26|185.75|183.35|185.48|183.08|0
1649774420000|2022-04-12 14:40:20|185.39|182.99|185.3|182.9|185.57|183.17|185.3|182.9|0
1649774430000|2022-04-12 14:40:30|185.39|182.99|185.03|182.63|185.39|182.99|185.03|182.63|0
1649774440000|2022-04-12 14:40:40|184.99|182.59|185.3|182.9|185.3|182.9|184.94|182.54|0
1649774450000|2022-04-12 14:40:50|185.39|182.99|185.35|182.95|185.48|183.08|185.35|182.95|0
1649774460000|2022-04-12 14:41:00|185.44|183.04|185.57|183.17|185.75|183.35|185.44|183.04|0
1649774470000|2022-04-12 14:41:10|185.66|183.26|185.66|183.26|185.84|183.44|185.66|183.26|0
1649774480000|2022-04-12 14:41:20|185.57|183.17|185.66|183.26|185.66|183.26|185.39|182.99|0
1649774490000|2022-04-12 14:41:30|185.75|183.35|185.57|183.17|185.75|183.35|185.57|183.17|0
1649774500000|2022-04-12 14:41:40|185.48|183.08|185.39|182.99|185.48|183.08|185.39|182.99|0
1649774510000|2022-04-12 14:41:50|185.57|183.17|185.57|183.17|185.66|183.26|185.57|183.17|0
1649774520000|2022-04-12 14:42:00|185.75|183.35|185.57|183.17|185.75|183.35|185.57|183.17|0
1649774530000|2022-04-12 14:42:10|185.39|182.99|185.3|182.9|185.57|183.17|185.3|182.9|0
1649774540000|2022-04-12 14:42:20|185.12|182.72|185.48|183.08|185.48|183.08|185.12|182.72|0
1649774550000|2022-04-12 14:42:30|185.61|183.21|185.75|183.35|185.79|183.39|185.61|183.21|0
1649774560000|2022-04-12 14:42:40|185.66|183.26|185.57|183.17|185.75|183.35|185.57|183.17|0
1649774570000|2022-04-12 14:42:50|185.66|183.26|185.75|183.35|185.75|183.35|185.66|183.26|0
1649774580000|2022-04-12 14:43:00|186.02|183.62|186.02|183.62|186.02|183.62|185.93|183.53|0
1649774590000|2022-04-12 14:43:10|185.93|183.53|186.02|183.62|186.02|183.62|185.93|183.53|0
1649774600000|2022-04-12 14:43:20|185.93|183.53|185.57|183.17|185.93|183.53|185.57|183.17|0
1649774610000|2022-04-12 14:43:30|185.66|183.26|185.57|183.17|185.66|183.26|185.57|183.17|0
1649774620000|2022-04-12 14:43:40|185.66|183.26|185.84|183.44|185.84|183.44|185.57|183.17|0
1649774630000|2022-04-12 14:43:50|185.93|183.53|186.01|183.61|186.01|183.61|185.93|183.53|0
1649774640000|2022-04-12 14:44:00|185.84|183.44|186.64|184.24|186.64|184.24|185.84|183.44|0
1649774650000|2022-04-12 14:44:10|186.28|183.88|186.19|183.79|186.37|183.97|186.19|183.79|0
1649774660000|2022-04-12 14:44:20|186.37|183.97|186.1|183.7|186.37|183.97|186.1|183.7|0
1649774670000|2022-04-12 14:44:30|185.75|183.35|185.75|183.35|185.92|183.52|185.75|183.35|0
1649774680000|2022-04-12 14:44:40|185.66|183.26|185.48|183.08|185.66|183.26|185.48|183.08|0
1649774690000|2022-04-12 14:44:50|185.57|183.17|185.66|183.26|185.66|183.26|185.57|183.17|0
1649774700000|2022-04-12 14:45:00|185.75|183.35|185.92|183.52|185.92|183.52|185.74|183.34|0
1649774710000|2022-04-12 14:45:10|186.19|183.79|186.01|183.61|186.37|183.97|186.01|183.61|0
1649774720000|2022-04-12 14:45:20|186.19|183.79|185.92|183.52|186.19|183.79|185.83|183.43|0
1649774730000|2022-04-12 14:45:30|185.83|183.43|185.57|183.17|185.83|183.43|185.57|183.17|0
1649774740000|2022-04-12 14:45:40|185.65|183.25|185.57|183.17|185.65|183.25|185.57|183.17|0
1649774750000|2022-04-12 14:45:50|185.65|183.25|185.74|183.34|185.83|183.43|185.65|183.25|0
1649774760000|2022-04-12 14:46:00|185.65|183.25|185.57|183.17|185.65|183.25|185.57|183.17|0
1649774770000|2022-04-12 14:46:10|185.21|182.81|185.03|182.63|185.21|182.81|184.94|182.54|0
1649774780000|2022-04-12 14:46:20|184.94|182.54|185.12|182.72|185.12|182.72|184.94|182.54|0
1649774790000|2022-04-12 14:46:30|185.03|182.63|185.21|182.81|185.21|182.81|184.94|182.54|0
1649774800000|2022-04-12 14:46:40|185.3|182.9|185.21|182.81|185.39|182.99|185.21|182.81|0
1649774810000|2022-04-12 14:46:50|185.12|182.72|185.12|182.72|185.21|182.81|185.03|182.63|0
1649774820000|2022-04-12 14:47:00|185.21|182.81|184.94|182.54|185.21|182.81|184.94|182.54|0
1649774830000|2022-04-12 14:47:10|182.51|180.11|184.86|182.46|184.86|182.46|182.51|180.11|0
1649774840000|2022-04-12 14:47:20|184.77|182.37|184.37|181.97|184.77|182.37|184.37|181.97|0
1649774850000|2022-04-12 14:47:30|184.59|182.19|184.95|182.55|184.95|182.55|184.59|182.19|0
1649774860000|2022-04-12 14:47:40|184.86|182.46|184.95|182.55|185.04|182.64|184.86|182.46|0
1649774870000|2022-04-12 14:47:50|185.22|182.82|185.13|182.73|185.22|182.82|185.04|182.64|0
1649774880000|2022-04-12 14:48:00|185.22|182.82|186.03|183.63|186.03|183.63|185.13|182.73|0
1649774890000|2022-04-12 14:48:10|185.94|183.54|186.39|183.99|186.39|183.99|185.94|183.54|0
1649774900000|2022-04-12 14:48:20|186.3|183.9|186.3|183.9|186.39|183.99|186.3|183.9|0
1649774910000|2022-04-12 14:48:30|186.21|183.81|186.48|184.08|186.48|184.08|186.21|183.81|0
1649774920000|2022-04-12 14:48:40|186.39|183.99|186.57|184.17|186.57|184.17|186.39|183.99|0
1649774930000|2022-04-12 14:48:50|186.39|183.99|186.39|183.99|186.39|183.99|186.39|183.99|0
1649774940000|2022-04-12 14:49:00|186.48|184.08|186.57|184.17|186.57|184.17|186.48|184.08|0
1649774950000|2022-04-12 14:49:10|186.48|184.08|186.57|184.17|186.57|184.17|186.48|184.08|0
1649774960000|2022-04-12 14:49:20|186.48|184.08|186.21|183.81|186.57|184.17|186.21|183.81|0
1649774970000|2022-04-12 14:49:30|186.39|183.99|186.3|183.9|186.39|183.99|186.3|183.9|0
1649774980000|2022-04-12 14:49:40|186.21|183.81|186.3|183.9|186.3|183.9|186.21|183.81|0
1649774990000|2022-04-12 14:49:50|186.21|183.81|186.21|183.81|186.3|183.9|186.21|183.81|0
1649775000000|2022-04-12 14:50:00|186.12|183.72|186.21|183.81|186.39|183.99|186.12|183.72|0
1649775010000|2022-04-12 14:50:10|186.3|183.9|186.39|183.99|186.39|183.99|186.21|183.81|0
1649775020000|2022-04-12 14:50:20|186.48|184.08|187.02|184.62|187.02|184.62|186.48|184.08|0
1649775030000|2022-04-12 14:50:30|186.84|184.44|187.29|184.89|187.29|184.89|186.84|184.44|0
1649775040000|2022-04-12 14:50:40|187.65|185.25|187.56|185.16|187.83|185.43|187.56|185.16|0
1649775050000|2022-04-12 14:50:50|187.47|185.07|187.2|184.8|187.65|185.25|187.2|184.8|0
1649775060000|2022-04-12 14:51:00|187.38|184.98|187.29|184.89|187.56|185.16|187.29|184.89|0
1649775070000|2022-04-12 14:51:10|187.47|185.07|187.56|185.16|187.56|185.16|187.47|185.07|0
1649775080000|2022-04-12 14:51:20|187.65|185.25|187.74|185.34|187.83|185.43|187.56|185.16|0
1649775090000|2022-04-12 14:51:30|187.65|185.25|187.47|185.07|187.65|185.25|187.47|185.07|0
1649775100000|2022-04-12 14:51:40|187.38|184.98|187.47|185.07|187.56|185.16|187.38|184.98|0
1649775110000|2022-04-12 14:51:50|187.38|184.98|187.38|184.98|187.47|185.07|187.38|184.98|0
1649775120000|2022-04-12 14:52:00|187.29|184.89|187.56|185.16|187.61|185.21|187.29|184.89|0
1649775130000|2022-04-12 14:52:10|187.47|185.07|187.11|184.71|187.47|185.07|187.02|184.62|0
1649775140000|2022-04-12 14:52:20|187.02|184.62|186.39|183.99|187.02|184.62|186.3|183.9|0
1649775150000|2022-04-12 14:52:30|186.57|184.17|186.3|183.9|186.57|184.17|186.3|183.9|0
1649775160000|2022-04-12 14:52:40|186.21|183.81|186.21|183.81|186.3|183.9|186.21|183.81|0
1649775170000|2022-04-12 14:52:50|186.12|183.72|186.21|183.81|186.39|183.99|186.12|183.72|0
1649775180000|2022-04-12 14:53:00|186.3|183.9|186.48|184.08|186.48|184.08|186.3|183.9|0
1649775190000|2022-04-12 14:53:10|186.39|183.99|186.66|184.26|186.66|184.26|186.3|183.9|0
1649775200000|2022-04-12 14:53:20|186.75|184.35|186.52|184.12|186.75|184.35|186.48|184.08|0
1649775210000|2022-04-12 14:53:30|186.66|184.26|186.61|184.21|186.75|184.35|186.57|184.17|0
1649775220000|2022-04-12 14:53:40|186.75|184.35|186.21|183.81|186.75|184.35|186.21|183.81|0
1649775230000|2022-04-12 14:53:50|186.39|183.99|186.21|183.81|186.48|184.08|186.21|183.81|0
1649775240000|2022-04-12 14:54:00|186.39|183.99|186.16|183.76|186.39|183.99|186.16|183.76|0
1649775250000|2022-04-12 14:54:10|186.3|183.9|186.39|183.99|186.39|183.99|186.21|183.81|0
1649775260000|2022-04-12 14:54:20|186.25|183.85|186.66|184.26|186.66|184.26|186.25|183.85|0
1649775270000|2022-04-12 14:54:30|186.7|184.3|187.02|184.62|187.02|184.62|186.7|184.3|0
1649775280000|2022-04-12 14:54:40|186.93|184.53|186.2|183.8|186.93|184.53|186.2|183.8|0
1649775290000|2022-04-12 14:54:50|186.29|183.89|186.38|183.98|186.38|183.98|186.2|183.8|0
1649775300000|2022-04-12 14:55:00|186.48|184.08|186.75|184.35|186.75|184.35|186.48|184.08|0
1649775310000|2022-04-12 14:55:10|186.93|184.53|187.02|184.62|187.06|184.66|186.88|184.48|0
1649775320000|2022-04-12 14:55:20|187.11|184.71|187.11|184.71|187.11|184.71|187.11|184.71|0
1649775330000|2022-04-12 14:55:30|187.2|184.8|187.11|184.71|187.29|184.89|187.11|184.71|0
1649775340000|2022-04-12 14:55:40|186.84|184.44|186.75|184.35|186.84|184.44|186.75|184.35|0
1649775350000|2022-04-12 14:55:50|186.65|184.25|186.56|184.16|186.65|184.25|186.29|183.89|0
1649775360000|2022-04-12 14:56:00|186.38|183.98|186.11|183.71|186.38|183.98|186.11|183.71|0
1649775370000|2022-04-12 14:56:10|186.02|183.62|185.84|183.44|186.02|183.62|185.66|183.26|0
1649775380000|2022-04-12 14:56:20|185.93|183.53|186.02|183.62|186.02|183.62|185.93|183.53|0
1649775390000|2022-04-12 14:56:30|185.93|183.53|186.02|183.62|186.02|183.62|185.89|183.49|0
1649775400000|2022-04-12 14:56:40|185.93|183.53|186.11|183.71|186.2|183.8|185.93|183.53|0
1649775410000|2022-04-12 14:56:50|186.2|183.8|185.75|183.35|186.2|183.8|185.75|183.35|0
1649775420000|2022-04-12 14:57:00|185.93|183.53|186.29|183.89|186.29|183.89|185.93|183.53|0
1649775430000|2022-04-12 14:57:10|186.02|183.62|185.84|183.44|186.02|183.62|185.84|183.44|0
1649775440000|2022-04-12 14:57:20|185.75|183.35|185.84|183.44|185.84|183.44|185.75|183.35|0
1649775450000|2022-04-12 14:57:30|185.93|183.53|186.02|183.62|186.11|183.71|185.93|183.53|0
1649775460000|2022-04-12 14:57:40|186.2|183.8|186.47|184.07|186.47|184.07|186.2|183.8|0
1649775470000|2022-04-12 14:57:50|186.74|184.34|186.47|184.07|186.74|184.34|186.47|184.07|0
1649775480000|2022-04-12 14:58:00|186.38|183.98|186.29|183.89|186.38|183.98|186.29|183.89|0
1649775490000|2022-04-12 14:58:10|186.47|184.07|186.79|184.39|186.79|184.39|186.47|184.07|0
1649775500000|2022-04-12 14:58:20|186.65|184.25|186.43|184.03|186.65|184.25|186.38|183.98|0
1649775510000|2022-04-12 14:58:30|186.47|184.07|186.29|183.89|186.47|184.07|186.29|183.89|0
1649775520000|2022-04-12 14:58:40|186.02|183.62|186.2|183.8|186.2|183.8|186.02|183.62|0
1649775530000|2022-04-12 14:58:50|186.29|183.89|186.29|183.89|186.29|183.89|186.2|183.8|0
1649775540000|2022-04-12 14:59:00|186.38|183.98|186.47|184.07|186.47|184.07|186.2|183.8|0
1649775550000|2022-04-12 14:59:10|186.65|184.25|186.29|183.89|186.65|184.25|186.29|183.89|0
1649775560000|2022-04-12 14:59:20|186.2|183.8|186.2|183.8|186.2|183.8|186.11|183.71|0
1649775570000|2022-04-12 14:59:30|186.02|183.62|186.65|184.25|186.65|184.25|186.02|183.62|0
1649775580000|2022-04-12 14:59:40|186.74|184.34|186.56|184.16|186.74|184.34|186.56|184.16|0
1649775590000|2022-04-12 14:59:50|186.47|184.07|186.47|184.07|186.47|184.07|186.29|183.89|0
1649775600000|2022-04-12 15:00:00|186.56|184.16|186.65|184.25|186.74|184.34|186.56|184.16|0
1649775610000|2022-04-12 15:00:10|186.74|184.34|187.01|184.61|187.01|184.61|186.74|184.34|0
1649775620000|2022-04-12 15:00:20|187.19|184.79|187.37|184.97|187.37|184.97|187.19|184.79|0
1649775630000|2022-04-12 15:00:30|187.56|185.16|187.56|185.16|187.92|185.52|187.56|185.16|0
1649775640000|2022-04-12 15:00:40|187.46|185.06|187.46|185.06|187.51|185.11|187.46|185.06|0
1649775650000|2022-04-12 15:00:50|187.28|184.88|187.28|184.88|187.37|184.97|187.15|184.75|0
1649775660000|2022-04-12 15:01:00|187.1|184.7|186.74|184.34|187.1|184.7|186.74|184.34|0
1649775670000|2022-04-12 15:01:10|186.92|184.52|186.65|184.25|187.01|184.61|186.65|184.25|0
1649775680000|2022-04-12 15:01:20|186.83|184.43|186.74|184.34|186.83|184.43|186.74|184.34|0
1649775690000|2022-04-12 15:01:30|186.56|184.16|186.56|184.16|186.56|184.16|186.25|183.85|0
1649775700000|2022-04-12 15:01:40|186.47|184.07|186.56|184.16|186.56|184.16|186.47|184.07|0
1649775710000|2022-04-12 15:01:50|186.47|184.07|186.38|183.98|186.47|184.07|186.38|183.98|0
1649775720000|2022-04-12 15:02:00|186.2|183.8|185.66|183.26|186.2|183.8|185.66|183.26|0
1649775730000|2022-04-12 15:02:10|185.93|183.53|186.11|183.71|186.11|183.71|185.93|183.53|0
1649775740000|2022-04-12 15:02:20|186.02|183.62|185.93|183.53|186.02|183.62|185.84|183.44|0
1649775750000|2022-04-12 15:02:30|185.84|183.44|185.21|182.81|185.84|183.44|185.21|182.81|0
1649775760000|2022-04-12 15:02:40|185.57|183.17|185.3|182.9|185.66|183.26|185.3|182.9|0
1649775770000|2022-04-12 15:02:50|185.12|182.72|184.94|182.54|185.21|182.81|184.94|182.54|0
1649775780000|2022-04-12 15:03:00|184.85|182.45|185.35|182.95|185.35|182.95|184.85|182.45|0
1649775790000|2022-04-12 15:03:10|185.39|182.99|185.3|182.9|185.39|182.99|185.12|182.72|0
1649775800000|2022-04-12 15:03:20|185.39|182.99|185.75|183.35|185.75|183.35|185.39|182.99|0
1649775810000|2022-04-12 15:03:30|185.48|183.08|185.21|182.81|185.48|183.08|185.03|182.63|0
1649775820000|2022-04-12 15:03:40|185.3|182.9|185.48|183.08|185.48|183.08|185.3|182.9|0
1649775830000|2022-04-12 15:03:50|185.39|182.99|185.57|183.17|185.57|183.17|185.39|182.99|0
1649775840000|2022-04-12 15:04:00|185.39|182.99|185.39|182.99|185.39|182.99|185.21|182.81|0
1649775850000|2022-04-12 15:04:10|185.84|183.44|185.84|183.44|185.93|183.53|185.84|183.44|0
1649775860000|2022-04-12 15:04:20|185.75|183.35|185.48|183.08|185.75|183.35|185.48|183.08|0
1649775870000|2022-04-12 15:04:30|185.57|183.17|185.3|182.9|185.57|183.17|185.3|182.9|0
1649775880000|2022-04-12 15:04:40|185.48|183.08|185.3|182.9|185.48|183.08|185.21|182.81|0
1649775890000|2022-04-12 15:04:50|185.39|182.99|185.21|182.81|185.48|183.08|185.21|182.81|0
1649775900000|2022-04-12 15:05:00|185.17|182.77|185.03|182.63|185.3|182.9|185.03|182.63|0
1649775910000|2022-04-12 15:05:10|185.3|182.9|185.66|183.26|185.66|183.26|185.21|182.81|0
1649775920000|2022-04-12 15:05:20|185.84|183.44|185.66|183.26|185.84|183.44|185.66|183.26|0
1649775930000|2022-04-12 15:05:30|185.48|183.08|185.21|182.81|185.48|183.08|185.21|182.81|0
1649775940000|2022-04-12 15:05:40|185.35|182.95|185.57|183.17|185.57|183.17|185.3|182.9|0
1649775950000|2022-04-12 15:05:50|185.66|183.26|185.75|183.35|185.75|183.35|185.66|183.26|0
1649775960000|2022-04-12 15:06:00|185.84|183.44|186.29|183.89|186.29|183.89|185.84|183.44|0
1649775970000|2022-04-12 15:06:10|186.11|183.71|186.74|184.34|186.74|184.34|186.11|183.71|0
1649775980000|2022-04-12 15:06:20|186.83|184.43|187.01|184.61|187.1|184.7|186.83|184.43|0
1649775990000|2022-04-12 15:06:30|186.92|184.52|186.38|183.98|186.92|184.52|186.38|183.98|0
1649776000000|2022-04-12 15:06:40|186.2|183.8|186.29|183.89|186.38|183.98|186.2|183.8|0
1649776010000|2022-04-12 15:06:50|186.47|184.07|186.47|184.07|186.47|184.07|186.38|183.98|0
1649776020000|2022-04-12 15:07:00|186.29|183.89|186.02|183.62|186.29|183.89|186.02|183.62|0
1649776030000|2022-04-12 15:07:10|186.15|183.75|185.66|183.26|186.15|183.75|185.66|183.26|0
1649776040000|2022-04-12 15:07:20|185.75|183.35|185.57|183.17|185.84|183.44|185.57|183.17|0
1649776050000|2022-04-12 15:07:30|185.66|183.26|185.93|183.53|185.93|183.53|185.66|183.26|0
1649776060000|2022-04-12 15:07:40|186.11|183.71|186.02|183.62|186.33|183.93|186.02|183.62|0
1649776070000|2022-04-12 15:07:50|186.11|183.71|186.02|183.62|186.2|183.8|186.02|183.62|0
1649776080000|2022-04-12 15:08:00|186.11|183.71|186.29|183.89|186.29|183.89|186.11|183.71|0
1649776090000|2022-04-12 15:08:10|186.2|183.8|186.29|183.89|186.47|184.07|186.2|183.8|0
1649776100000|2022-04-12 15:08:20|186.33|183.93|186.38|183.98|186.38|183.98|186.29|183.89|0
1649776110000|2022-04-12 15:08:30|186.47|184.07|186.38|183.98|186.47|184.07|186.33|183.93|0
1649776120000|2022-04-12 15:08:40|186.65|184.25|186.42|184.02|186.65|184.25|186.42|184.02|0
1649776130000|2022-04-12 15:08:50|186.6|184.2|186.56|184.16|186.65|184.25|186.56|184.16|0
1649776140000|2022-04-12 15:09:00|186.65|184.25|187.19|184.79|187.28|184.88|186.65|184.25|0
1649776150000|2022-04-12 15:09:10|187.28|184.88|187.46|185.06|187.46|185.06|187.28|184.88|0
1649776160000|2022-04-12 15:09:20|187.55|185.15|187.28|184.88|187.55|185.15|187.28|184.88|0
1649776170000|2022-04-12 15:09:30|187.37|184.97|187.19|184.79|187.37|184.97|187.19|184.79|0
1649776180000|2022-04-12 15:09:40|187.01|184.61|186.83|184.43|187.1|184.7|186.83|184.43|0
1649776190000|2022-04-12 15:09:50|186.92|184.52|187.37|184.97|187.37|184.97|186.92|184.52|0
1649776200000|2022-04-12 15:10:00|187.28|184.88|187.19|184.79|187.28|184.88|187.01|184.61|0
1649776210000|2022-04-12 15:10:10|187.28|184.88|187.37|184.97|187.37|184.97|187.28|184.88|0
1649776220000|2022-04-12 15:10:20|187.19|184.79|187.28|184.88|187.28|184.88|187.1|184.7|0
1649776230000|2022-04-12 15:10:30|187.19|184.79|187.1|184.7|187.24|184.84|187.1|184.7|0
1649776240000|2022-04-12 15:10:40|187.28|184.88|187.1|184.7|187.28|184.88|187.01|184.61|0
1649776250000|2022-04-12 15:10:50|186.83|184.43|186.65|184.25|186.83|184.43|186.42|184.02|0
1649776260000|2022-04-12 15:11:00|186.47|184.07|186.56|184.16|186.69|184.29|186.47|184.07|0
1649776270000|2022-04-12 15:11:10|186.74|184.34|186.74|184.34|186.74|184.34|186.47|184.07|0
1649776280000|2022-04-12 15:11:20|186.65|184.25|187.01|184.61|187.01|184.61|186.65|184.25|0
1649776290000|2022-04-12 15:11:30|187.1|184.7|187.1|184.7|187.19|184.79|187.1|184.7|0
1649776300000|2022-04-12 15:11:40|187.23|184.83|187.19|184.79|187.55|185.15|187.19|184.79|0
1649776310000|2022-04-12 15:11:50|187.01|184.61|186.96|184.56|187.01|184.61|186.74|184.34|0
1649776320000|2022-04-12 15:12:00|187.01|184.61|187.19|184.79|187.28|184.88|187.01|184.61|0
1649776330000|2022-04-12 15:12:10|187.1|184.7|186.65|184.25|187.1|184.7|186.65|184.25|0
1649776340000|2022-04-12 15:12:20|186.38|183.98|186.92|184.52|186.92|184.52|186.38|183.98|0
1649776350000|2022-04-12 15:12:30|186.74|184.34|186.92|184.52|186.92|184.52|186.74|184.34|0
1649776360000|2022-04-12 15:12:40|186.83|184.43|187.1|184.7|187.1|184.7|186.83|184.43|0
1649776370000|2022-04-12 15:12:50|186.96|184.56|186.55|184.15|186.96|184.56|186.55|184.15|0
1649776380000|2022-04-12 15:13:00|186.65|184.25|186.92|184.52|186.92|184.52|186.37|183.97|0
1649776390000|2022-04-12 15:13:10|186.78|184.38|186.55|184.15|186.78|184.38|186.55|184.15|0
1649776400000|2022-04-12 15:13:20|186.37|183.97|186.28|183.88|186.55|184.15|186.28|183.88|0
1649776410000|2022-04-12 15:13:30|186.55|184.15|186.37|183.97|186.55|184.15|186.37|183.97|0
1649776420000|2022-04-12 15:13:40|186.46|184.06|186.19|183.79|186.46|184.06|186.19|183.79|0
1649776430000|2022-04-12 15:13:50|186.01|183.61|186.01|183.61|186.1|183.7|185.92|183.52|0
1649776440000|2022-04-12 15:14:00|185.92|183.52|186.37|183.97|186.37|183.97|185.92|183.52|0
1649776450000|2022-04-12 15:14:10|186.28|183.88|186.24|183.84|186.37|183.97|186.19|183.79|0
1649776460000|2022-04-12 15:14:20|186.28|183.88|185.74|183.34|186.28|183.88|185.74|183.34|0
1649776470000|2022-04-12 15:14:30|185.92|183.52|186.19|183.79|186.19|183.79|185.92|183.52|0
1649776480000|2022-04-12 15:14:40|186.37|183.97|186.01|183.61|186.37|183.97|186.01|183.61|0
1649776490000|2022-04-12 15:14:50|185.92|183.52|185.65|183.25|185.92|183.52|185.47|183.07|0
1649776500000|2022-04-12 15:15:00|185.38|182.98|185.38|182.98|185.47|183.07|185.38|182.98|0
1649776510000|2022-04-12 15:15:10|185.65|183.25|185.65|183.25|185.65|183.25|185.12|182.72|0
1649776520000|2022-04-12 15:15:20|185.47|183.07|185.29|182.89|185.47|183.07|185.29|182.89|0
1649776530000|2022-04-12 15:15:30|185.12|182.72|185.12|182.72|185.29|182.89|185.12|182.72|0
1649776540000|2022-04-12 15:15:40|185.03|182.63|185.21|182.81|185.21|182.81|185.03|182.63|0
1649776550000|2022-04-12 15:15:50|185.29|182.89|185.2|182.8|185.38|182.98|185.2|182.8|0
1649776560000|2022-04-12 15:16:00|185.47|183.07|185.2|182.8|185.47|183.07|185.12|182.72|0
1649776570000|2022-04-12 15:16:10|185.03|182.63|185.12|182.72|185.12|182.72|184.98|182.58|0
1649776580000|2022-04-12 15:16:20|185.16|182.76|185.38|182.98|185.38|182.98|185.16|182.76|0
1649776590000|2022-04-12 15:16:30|185.29|182.89|185.2|182.8|185.38|182.98|185.2|182.8|0
1649776600000|2022-04-12 15:16:40|185.29|182.89|185.47|183.07|185.47|183.07|185.29|182.89|0
1649776610000|2022-04-12 15:16:50|185.29|182.89|185.61|183.21|185.61|183.21|185.29|182.89|0
1649776620000|2022-04-12 15:17:00|185.38|182.98|185.47|183.07|185.47|183.07|185.38|182.98|0
1649776630000|2022-04-12 15:17:10|185.56|183.16|185.83|183.43|185.83|183.43|185.56|183.16|0
1649776640000|2022-04-12 15:17:20|185.74|183.34|185.56|183.16|185.79|183.39|185.52|183.12|0
1649776650000|2022-04-12 15:17:30|185.47|183.07|185.38|182.98|185.47|183.07|185.34|182.94|0
1649776660000|2022-04-12 15:17:40|185.29|182.89|185.43|183.03|185.47|183.07|185.29|182.89|0
1649776670000|2022-04-12 15:17:50|185.34|182.94|185.47|183.07|185.56|183.16|185.34|182.94|0
1649776680000|2022-04-12 15:18:00|185.56|183.16|185.74|183.34|185.74|183.34|185.56|183.16|0
1649776690000|2022-04-12 15:18:10|185.83|183.43|185.56|183.16|185.83|183.43|185.56|183.16|0
1649776700000|2022-04-12 15:18:20|185.16|182.76|185.2|182.8|185.2|182.8|185.16|182.76|0
1649776710000|2022-04-12 15:18:30|185.29|182.89|184.98|182.58|185.29|182.89|184.98|182.58|0
1649776720000|2022-04-12 15:18:40|184.85|182.45|184.4|182|184.85|182.45|184.4|182|0
1649776730000|2022-04-12 15:18:50|184.49|182.09|184.31|181.91|184.49|182.09|184.22|181.82|0
1649776740000|2022-04-12 15:19:00|184.76|182.36|184.93|182.53|184.93|182.53|184.76|182.36|0
1649776750000|2022-04-12 15:19:10|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1649776760000|2022-04-12 15:19:20|184.93|182.53|184.84|182.44|184.93|182.53|184.84|182.44|0
1649776770000|2022-04-12 15:19:30|184.76|182.36|184.58|182.18|184.76|182.36|184.58|182.18|0
1649776780000|2022-04-12 15:19:40|184.31|181.91|183.95|181.55|184.31|181.91|183.95|181.55|0
1649776790000|2022-04-12 15:19:50|183.77|181.37|183.82|181.42|183.86|181.46|183.77|181.37|0
1649776800000|2022-04-12 15:20:00|183.68|181.28|183.68|181.28|183.68|181.28|183.59|181.19|0
1649776810000|2022-04-12 15:20:10|183.86|181.46|183.86|181.46|183.86|181.46|183.86|181.46|0
1649776820000|2022-04-12 15:20:20|183.68|181.28|183.86|181.46|183.91|181.51|183.68|181.28|0
1649776830000|2022-04-12 15:20:30|183.68|181.28|183.24|180.84|183.68|181.28|183.06|180.66|0
1649776840000|2022-04-12 15:20:40|183.06|180.66|183.24|180.84|183.24|180.84|183.06|180.66|0
1649776850000|2022-04-12 15:20:50|183.06|180.66|183.15|180.75|183.15|180.75|183.06|180.66|0
1649776860000|2022-04-12 15:21:00|182.71|180.31|182.79|180.39|182.79|180.39|182.71|180.31|0
1649776870000|2022-04-12 15:21:10|182.88|180.48|182.97|180.57|182.97|180.57|182.88|180.48|0
1649776880000|2022-04-12 15:21:20|183.06|180.66|183.15|180.75|183.15|180.75|183.06|180.66|0
1649776890000|2022-04-12 15:21:30|183.24|180.84|183.33|180.93|183.33|180.93|183.24|180.84|0
1649776900000|2022-04-12 15:21:40|183.42|181.02|183.24|180.84|183.42|181.02|183.24|180.84|0
1649776910000|2022-04-12 15:21:50|183.33|180.93|183.28|180.88|183.33|180.93|183.24|180.84|0
1649776920000|2022-04-12 15:22:00|183.24|180.84|183.42|181.02|183.42|181.02|183.15|180.75|0
1649776930000|2022-04-12 15:22:10|183.33|180.93|183.42|181.02|183.5|181.1|183.33|180.93|0
1649776940000|2022-04-12 15:22:20|183.33|180.93|183.24|180.84|183.33|180.93|183.15|180.75|0
1649776950000|2022-04-12 15:22:30|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1649776960000|2022-04-12 15:22:40|183.24|180.84|182.97|180.57|183.24|180.84|182.7|180.3|0
1649776970000|2022-04-12 15:22:50|182.88|180.48|182.88|180.48|182.88|180.48|182.79|180.39|0
1649776980000|2022-04-12 15:23:00|182.79|180.39|182.79|180.39|182.88|180.48|182.7|180.3|0
1649776990000|2022-04-12 15:23:10|182.7|180.3|182.44|180.04|182.7|180.3|182.44|180.04|0
1649777000000|2022-04-12 15:23:20|182.53|180.13|182.66|180.26|182.66|180.26|182.44|180.04|0
1649777010000|2022-04-12 15:23:30|182.7|180.3|182.97|180.57|182.97|180.57|182.7|180.3|0
1649777020000|2022-04-12 15:23:40|183.15|180.75|183.24|180.84|183.24|180.84|183.15|180.75|0
1649777030000|2022-04-12 15:23:50|183.15|180.75|183.37|180.97|183.41|181.01|183.15|180.75|0
1649777040000|2022-04-12 15:24:00|183.41|181.01|183.15|180.75|183.41|181.01|183.15|180.75|0
1649777050000|2022-04-12 15:24:10|183.24|180.84|183.41|181.01|183.41|181.01|183.24|180.84|0
1649777060000|2022-04-12 15:24:20|183.24|180.84|183.33|180.93|183.33|180.93|183.24|180.84|0
1649777070000|2022-04-12 15:24:30|183.15|180.75|183.06|180.66|183.24|180.84|183.06|180.66|0
1649777080000|2022-04-12 15:24:40|182.97|180.57|182.97|180.57|182.97|180.57|182.88|180.48|0
1649777090000|2022-04-12 15:24:50|183.06|180.66|183.06|180.66|183.06|180.66|183.06|180.66|0
1649777100000|2022-04-12 15:25:00|182.7|180.3|182.44|180.04|182.79|180.39|182.44|180.04|0
1649777110000|2022-04-12 15:25:10|181.91|179.51|182.44|180.04|182.53|180.13|181.91|179.51|0
1649777120000|2022-04-12 15:25:20|182.17|179.77|182.35|179.95|182.35|179.95|182.17|179.77|0
1649777130000|2022-04-12 15:25:30|182.17|179.77|182.17|179.77|182.22|179.82|182.17|179.77|0
1649777140000|2022-04-12 15:25:40|182.08|179.68|182.08|179.68|182.08|179.68|181.99|179.59|0
1649777150000|2022-04-12 15:25:50|181.99|179.59|181.99|179.59|182.08|179.68|181.99|179.59|0
1649777160000|2022-04-12 15:26:00|181.82|179.42|181.46|179.06|181.82|179.42|181.46|179.06|0
1649777170000|2022-04-12 15:26:10|181.73|179.33|181.82|179.42|181.86|179.46|181.73|179.33|0
1649777180000|2022-04-12 15:26:20|181.99|179.59|181.91|179.51|182.08|179.68|181.91|179.51|0
1649777190000|2022-04-12 15:26:30|181.99|179.59|181.99|179.59|181.99|179.59|181.86|179.46|0
1649777200000|2022-04-12 15:26:40|181.91|179.51|181.91|179.51|181.91|179.51|181.73|179.33|0
1649777210000|2022-04-12 15:26:50|181.82|179.42|181.82|179.42|181.82|179.42|181.82|179.42|0
1649777220000|2022-04-12 15:27:00|181.73|179.33|181.82|179.42|181.82|179.42|181.73|179.33|0
1649777230000|2022-04-12 15:27:10|181.91|179.51|181.46|179.06|181.91|179.51|181.46|179.06|0
1649777240000|2022-04-12 15:27:20|181.38|178.98|181.46|179.06|181.46|179.06|181.38|178.98|0
1649777250000|2022-04-12 15:27:30|181.38|178.98|181.16|178.76|181.38|178.98|181.11|178.71|0
1649777260000|2022-04-12 15:27:40|181.24|178.84|181.24|178.84|181.29|178.89|181.2|178.8|0
1649777270000|2022-04-12 15:27:50|181.29|178.89|181.2|178.8|181.38|178.98|181.2|178.8|0
1649777280000|2022-04-12 15:28:00|181.42|179.02|181.29|178.89|181.42|179.02|181.24|178.84|0
1649777290000|2022-04-12 15:28:10|181.38|178.98|181.11|178.71|181.38|178.98|181.11|178.71|0
1649777300000|2022-04-12 15:28:20|181.02|178.62|180.93|178.53|181.02|178.62|180.93|178.53|0
1649777310000|2022-04-12 15:28:30|180.85|178.45|180.85|178.45|180.85|178.45|180.76|178.36|0
1649777320000|2022-04-12 15:28:40|180.8|178.4|180.76|178.36|180.85|178.45|180.76|178.36|0
1649777330000|2022-04-12 15:28:50|180.85|178.45|181.02|178.62|181.02|178.62|180.67|178.27|0
1649777340000|2022-04-12 15:29:00|181.46|179.06|181.02|178.62|181.46|179.06|181.02|178.62|0
1649777350000|2022-04-12 15:29:10|181.11|178.71|182.37|179.97|182.37|179.97|181.02|178.62|0
1649777360000|2022-04-12 15:29:20|179.11|176.71|179.2|176.8|179.2|176.8|179.11|176.71|0
1649777370000|2022-04-12 15:29:30|179.38|176.98|179.64|177.24|179.64|177.24|179.38|176.98|0
1649777380000|2022-04-12 15:29:40|179.73|177.33|180|177.6|180.17|177.77|179.73|177.33|0
1649777390000|2022-04-12 15:29:50|180.17|177.77|179.96|177.56|180.22|177.82|179.91|177.51|0
1649777400000|2022-04-12 15:30:00|179.73|177.33|179.38|176.98|179.73|177.33|179.38|176.98|0
1649777410000|2022-04-12 15:30:10|178.94|176.54|178.77|176.37|178.94|176.54|178.77|176.37|0
1649777420000|2022-04-12 15:30:20|178.51|176.11|178.94|176.54|178.94|176.54|178.51|176.11|0
1649777430000|2022-04-12 15:30:30|178.99|176.59|179.29|176.89|179.34|176.94|178.99|176.59|0
1649777440000|2022-04-12 15:30:40|179.56|177.16|179.56|177.16|179.56|177.16|179.47|177.07|0
1649777450000|2022-04-12 15:30:50|179.29|176.89|179.12|176.72|179.29|176.89|179.12|176.72|0
1649777460000|2022-04-12 15:31:00|179.08|176.68|179.03|176.63|179.12|176.72|179.03|176.63|0
1649777470000|2022-04-12 15:31:10|179.12|176.72|178.94|176.54|179.12|176.72|178.94|176.54|0
1649777480000|2022-04-12 15:31:20|179.12|176.72|179.12|176.72|179.12|176.72|179.12|176.72|0
1649777490000|2022-04-12 15:31:30|179.03|176.63|179.08|176.68|179.12|176.72|179.03|176.63|0
1649777500000|2022-04-12 15:31:40|179.03|176.63|179.12|176.72|179.12|176.72|179.03|176.63|0
1649777510000|2022-04-12 15:31:50|179.08|176.68|179.21|176.81|179.21|176.81|179.08|176.68|0
1649777520000|2022-04-12 15:32:00|179.29|176.89|179.21|176.81|179.38|176.98|179.12|176.72|0
1649777530000|2022-04-12 15:32:10|179.38|176.98|179.29|176.89|179.38|176.98|179.29|176.89|0
1649777540000|2022-04-12 15:32:20|179.34|176.94|179.38|176.98|179.38|176.98|179.34|176.94|0
1649777550000|2022-04-12 15:32:30|179.29|176.89|179.21|176.81|179.29|176.89|179.12|176.72|0
1649777560000|2022-04-12 15:32:40|179.38|176.98|179.16|176.76|179.38|176.98|179.16|176.76|0
1649777570000|2022-04-12 15:32:50|179.29|176.89|178.42|176.02|179.29|176.89|178.33|175.93|0
1649777580000|2022-04-12 15:33:00|178.59|176.19|178.94|176.54|178.94|176.54|178.59|176.19|0
1649777590000|2022-04-12 15:33:10|179.03|176.63|178.85|176.45|179.08|176.68|178.85|176.45|0
1649777600000|2022-04-12 15:33:20|178.77|176.37|178.77|176.37|178.77|176.37|178.59|176.19|0
1649777610000|2022-04-12 15:33:30|178.72|176.32|178.59|176.19|178.72|176.32|178.59|176.19|0
1649777620000|2022-04-12 15:33:40|178.5|176.1|178.59|176.19|178.59|176.19|178.5|176.1|0
1649777630000|2022-04-12 15:33:50|178.68|176.28|178.59|176.19|178.68|176.28|178.59|176.19|0
1649777640000|2022-04-12 15:34:00|178.5|176.1|178.59|176.19|178.59|176.19|178.5|176.1|0
1649777650000|2022-04-12 15:34:10|178.77|176.37|178.85|176.45|178.85|176.45|178.77|176.37|0
1649777660000|2022-04-12 15:34:20|178.9|176.5|179.03|176.63|179.03|176.63|178.85|176.45|0
1649777670000|2022-04-12 15:34:30|178.77|176.37|178.85|176.45|178.85|176.45|178.77|176.37|0
1649777680000|2022-04-12 15:34:40|178.77|176.37|178.9|176.5|178.9|176.5|178.68|176.28|0
1649777690000|2022-04-12 15:34:50|178.85|176.45|179.03|176.63|179.03|176.63|178.85|176.45|0
1649777700000|2022-04-12 15:35:00|178.77|176.37|178.5|176.1|178.77|176.37|178.5|176.1|0
1649777710000|2022-04-12 15:35:10|178.42|176.02|178.42|176.02|178.42|176.02|178.33|175.93|0
1649777720000|2022-04-12 15:35:20|178.59|176.19|178.33|175.93|178.59|176.19|178.33|175.93|0
1649777730000|2022-04-12 15:35:30|178.5|176.1|178.99|176.59|179.12|176.72|178.5|176.1|0
1649777740000|2022-04-12 15:35:40|179.03|176.63|179.29|176.89|179.29|176.89|179.03|176.63|0
1649777750000|2022-04-12 15:35:50|179.38|176.98|179.38|176.98|179.38|176.98|179.29|176.89|0
1649777760000|2022-04-12 15:36:00|179.99|177.59|180.44|178.04|180.44|178.04|179.99|177.59|0
1649777770000|2022-04-12 15:36:10|180.35|177.95|180.7|178.3|180.7|178.3|180.35|177.95|0
1649777780000|2022-04-12 15:36:20|180.97|178.57|180.75|178.35|180.97|178.57|180.7|178.3|0
1649777790000|2022-04-12 15:36:30|180.79|178.39|180.26|177.86|180.83|178.43|180.26|177.86|0
1649777800000|2022-04-12 15:36:40|180.08|177.68|179.99|177.59|180.08|177.68|179.99|177.59|0
1649777810000|2022-04-12 15:36:50|179.91|177.51|179.91|177.51|179.91|177.51|179.82|177.42|0
1649777820000|2022-04-12 15:37:00|179.82|177.42|179.91|177.51|179.99|177.59|179.82|177.42|0
1649777830000|2022-04-12 15:37:10|179.99|177.59|179.99|177.59|180.04|177.64|179.99|177.59|0
1649777840000|2022-04-12 15:37:20|180.08|177.68|180.35|177.95|180.35|177.95|180.08|177.68|0
1649777850000|2022-04-12 15:37:30|180.17|177.77|179.99|177.59|180.17|177.77|179.99|177.59|0
1649777860000|2022-04-12 15:37:40|180.08|177.68|179.91|177.51|180.08|177.68|179.91|177.51|0
1649777870000|2022-04-12 15:37:50|179.99|177.59|179.99|177.59|180.17|177.77|179.99|177.59|0
1649777880000|2022-04-12 15:38:00|179.86|177.46|179.82|177.42|179.91|177.51|179.82|177.42|0
1649777890000|2022-04-12 15:38:10|179.99|177.59|179.99|177.59|179.99|177.59|179.95|177.55|0
1649777900000|2022-04-12 15:38:20|180.08|177.68|180.08|177.68|180.08|177.68|180.08|177.68|0
1649777910000|2022-04-12 15:38:30|180.17|177.77|180.26|177.86|180.26|177.86|180.08|177.68|0
1649777920000|2022-04-12 15:38:40|180.35|177.95|180.35|177.95|180.52|178.12|180.35|177.95|0
1649777930000|2022-04-12 15:38:50|180.43|178.03|180.43|178.03|180.43|178.03|180.35|177.95|0
1649777940000|2022-04-12 15:39:00|180.35|177.95|180.52|178.12|180.52|178.12|180.26|177.86|0
1649777950000|2022-04-12 15:39:10|180.61|178.21|180.43|178.03|180.61|178.21|180.43|178.03|0
1649777960000|2022-04-12 15:39:20|180.52|178.12|180.7|178.3|180.7|178.3|180.52|178.12|0
1649777970000|2022-04-12 15:39:30|180.61|178.21|180.79|178.39|180.79|178.39|180.61|178.21|0
1649777980000|2022-04-12 15:39:40|180.83|178.43|180.79|178.39|180.88|178.48|180.79|178.39|0
1649777990000|2022-04-12 15:39:50|180.7|178.3|180.66|178.26|180.7|178.3|180.66|178.26|0
1649778000000|2022-04-12 15:40:00|180.61|178.21|180.83|178.43|180.83|178.43|180.61|178.21|0
1649778010000|2022-04-12 15:40:10|180.7|178.3|180.96|178.56|180.96|178.56|180.61|178.21|0
1649778020000|2022-04-12 15:40:20|181.05|178.65|180.79|178.39|181.05|178.65|180.79|178.39|0
1649778030000|2022-04-12 15:40:30|180.7|178.3|180.79|178.39|180.79|178.39|180.61|178.21|0
1649778040000|2022-04-12 15:40:40|181.05|178.65|180.7|178.3|181.05|178.65|180.7|178.3|0
1649778050000|2022-04-12 15:40:50|180.79|178.39|180.87|178.47|181.05|178.65|180.79|178.39|0
1649778060000|2022-04-12 15:41:00|180.79|178.39|180.17|177.77|180.79|178.39|180.17|177.77|0
1649778070000|2022-04-12 15:41:10|180.08|177.68|180.17|177.77|180.26|177.86|180.08|177.68|0
1649778080000|2022-04-12 15:41:20|180.26|177.86|180.26|177.86|180.26|177.86|180.26|177.86|0
1649778090000|2022-04-12 15:41:30|180.17|177.77|180.08|177.68|180.17|177.77|180.08|177.68|0
1649778100000|2022-04-12 15:41:40|180.17|177.77|180.08|177.68|180.17|177.77|180.08|177.68|0
1649778110000|2022-04-12 15:41:50|179.99|177.59|179.9|177.5|179.99|177.59|179.9|177.5|0
1649778120000|2022-04-12 15:42:00|179.82|177.42|179.9|177.5|179.9|177.5|179.82|177.42|0
1649778130000|2022-04-12 15:42:10|179.99|177.59|179.82|177.42|180.08|177.68|179.82|177.42|0
1649778140000|2022-04-12 15:42:20|179.9|177.5|179.86|177.46|179.99|177.59|179.86|177.46|0
1649778150000|2022-04-12 15:42:30|179.82|177.42|179.99|177.59|179.99|177.59|179.82|177.42|0
1649778160000|2022-04-12 15:42:40|179.9|177.5|179.82|177.42|179.9|177.5|179.82|177.42|0
1649778170000|2022-04-12 15:42:50|180.08|177.68|179.9|177.5|180.08|177.68|179.9|177.5|0
1649778180000|2022-04-12 15:43:00|179.81|177.41|179.99|177.59|180.08|177.68|179.81|177.41|0
1649778190000|2022-04-12 15:43:10|180.08|177.68|179.9|177.5|180.08|177.68|179.9|177.5|0
1649778200000|2022-04-12 15:43:20|179.81|177.41|179.99|177.59|179.99|177.59|179.81|177.41|0
1649778210000|2022-04-12 15:43:30|180.08|177.68|180.08|177.68|180.08|177.68|179.99|177.59|0
1649778220000|2022-04-12 15:43:40|180.17|177.77|180.08|177.68|180.17|177.77|180.08|177.68|0
1649778230000|2022-04-12 15:43:50|180.17|177.77|180.17|177.77|180.25|177.85|180.17|177.77|0
1649778240000|2022-04-12 15:44:00|180.34|177.94|180.52|178.12|180.52|178.12|180.34|177.94|0
1649778250000|2022-04-12 15:44:10|180.43|178.03|180.43|178.03|180.43|178.03|180.43|178.03|0
1649778260000|2022-04-12 15:44:20|180.25|177.85|180.3|177.9|180.3|177.9|180.25|177.85|0
1649778270000|2022-04-12 15:44:30|180.25|177.85|180.43|178.03|180.43|178.03|180.25|177.85|0
1649778280000|2022-04-12 15:44:40|180.34|177.94|180.52|178.12|180.52|178.12|180.34|177.94|0
1649778290000|2022-04-12 15:44:50|180.39|177.99|180.34|177.94|180.39|177.99|180.25|177.85|0
1649778300000|2022-04-12 15:45:00|180.25|177.85|180.17|177.77|180.25|177.85|180.12|177.72|0
1649778310000|2022-04-12 15:45:10|180.08|177.68|180.04|177.64|180.08|177.68|179.99|177.59|0
1649778320000|2022-04-12 15:45:20|180.08|177.68|180.25|177.85|180.25|177.85|180.08|177.68|0
1649778330000|2022-04-12 15:45:30|180.08|177.68|180.25|177.85|180.25|177.85|179.99|177.59|0
1649778340000|2022-04-12 15:45:40|180.43|178.03|180.7|178.3|180.7|178.3|180.43|178.03|0
1649778350000|2022-04-12 15:45:50|180.61|178.21|180.34|177.94|180.61|178.21|180.17|177.77|0
1649778360000|2022-04-12 15:46:00|180.17|177.77|180.17|177.77|180.17|177.77|180.17|177.77|0
1649778370000|2022-04-12 15:46:10|180.08|177.68|179.99|177.59|180.08|177.68|179.99|177.59|0
1649778380000|2022-04-12 15:46:20|179.9|177.5|179.99|177.59|179.99|177.59|179.9|177.5|0
1649778390000|2022-04-12 15:46:30|180.17|177.77|180.25|177.85|180.25|177.85|180.17|177.77|0
1649778400000|2022-04-12 15:46:40|180.34|177.94|180.25|177.85|180.34|177.94|180.25|177.85|0
1649778410000|2022-04-12 15:46:50|180.17|177.77|180.03|177.63|180.17|177.77|179.99|177.59|0
1649778420000|2022-04-12 15:47:00|180.08|177.68|179.99|177.59|180.08|177.68|179.99|177.59|0
1649778430000|2022-04-12 15:47:10|180.08|177.68|180.08|177.68|180.16|177.76|180.08|177.68|0
1649778440000|2022-04-12 15:47:20|180.16|177.76|179.99|177.59|180.16|177.76|179.99|177.59|0
1649778450000|2022-04-12 15:47:30|180.08|177.68|180.16|177.76|180.25|177.85|180.08|177.68|0
1649778460000|2022-04-12 15:47:40|180.25|177.85|180.34|177.94|180.34|177.94|180.08|177.68|0
1649778470000|2022-04-12 15:47:50|180.43|178.03|180.25|177.85|180.43|178.03|180.25|177.85|0
1649778480000|2022-04-12 15:48:00|180.16|177.76|180.16|177.76|180.16|177.76|180.16|177.76|0
1649778490000|2022-04-12 15:48:10|180.21|177.81|180.08|177.68|180.25|177.85|180.08|177.68|0
1649778500000|2022-04-12 15:48:20|180.16|177.76|180.16|177.76|180.16|177.76|180.08|177.68|0
1649778510000|2022-04-12 15:48:30|180.25|177.85|180.34|177.94|180.34|177.94|180.16|177.76|0
1649778520000|2022-04-12 15:48:40|180.43|178.03|180.61|178.21|180.61|178.21|180.43|178.03|0
1649778530000|2022-04-12 15:48:50|180.69|178.29|180.69|178.29|180.78|178.38|180.69|178.29|0
1649778540000|2022-04-12 15:49:00|180.83|178.43|180.87|178.47|180.87|178.47|180.61|178.21|0
1649778550000|2022-04-12 15:49:10|181.31|178.91|181.14|178.74|181.49|179.09|181.14|178.74|0
1649778560000|2022-04-12 15:49:20|181.22|178.82|181.4|179|181.4|179|181.22|178.82|0
1649778570000|2022-04-12 15:49:30|181.31|178.91|180.87|178.47|181.31|178.91|180.87|178.47|0
1649778580000|2022-04-12 15:49:40|180.78|178.38|181.22|178.82|181.22|178.82|180.78|178.38|0
1649778590000|2022-04-12 15:49:50|181.14|178.74|181.14|178.74|181.22|178.82|181.14|178.74|0
1649778600000|2022-04-12 15:50:00|180.92|178.52|181.31|178.91|181.31|178.91|180.92|178.52|0
1649778610000|2022-04-12 15:50:10|181.4|179|181.4|179|181.4|179|181.4|179|0
1649778620000|2022-04-12 15:50:20|181.67|179.27|181.84|179.44|181.84|179.44|181.67|179.27|0
1649778630000|2022-04-12 15:50:30|182.11|179.71|181.84|179.44|182.11|179.71|181.84|179.44|0
1649778640000|2022-04-12 15:50:40|181.76|179.36|181.76|179.36|181.76|179.36|181.67|179.27|0
1649778650000|2022-04-12 15:50:50|181.67|179.27|181.13|178.73|181.67|179.27|181.13|178.73|0
1649778660000|2022-04-12 15:51:00|181.05|178.65|181.13|178.73|181.13|178.73|181.05|178.65|0
1649778670000|2022-04-12 15:51:10|181.05|178.65|181.31|178.91|181.31|178.91|181.05|178.65|0
1649778680000|2022-04-12 15:51:20|181.36|178.96|181.31|178.91|181.36|178.96|181.31|178.91|0
1649778690000|2022-04-12 15:51:30|181.4|179|181.13|178.73|181.4|179|181.13|178.73|0
1649778700000|2022-04-12 15:51:40|180.96|178.56|180.69|178.29|180.96|178.56|180.69|178.29|0
1649778710000|2022-04-12 15:51:50|180.74|178.34|180.6|178.2|180.74|178.34|180.56|178.16|0
1649778720000|2022-04-12 15:52:00|180.78|178.38|180.87|178.47|180.87|178.47|180.69|178.29|0
1649778730000|2022-04-12 15:52:10|180.96|178.56|181.13|178.73|181.13|178.73|180.87|178.47|0
1649778740000|2022-04-12 15:52:20|181.05|178.65|181.13|178.73|181.13|178.73|181.05|178.65|0
1649778750000|2022-04-12 15:52:30|180.69|178.29|180.43|178.03|180.69|178.29|180.43|178.03|0
1649778760000|2022-04-12 15:52:40|180.51|178.11|180.69|178.29|180.69|178.29|180.51|178.11|0
1649778770000|2022-04-12 15:52:50|180.6|178.2|180.43|178.03|180.6|178.2|180.43|178.03|0
1649778780000|2022-04-12 15:53:00|180.34|177.94|180.43|178.03|180.51|178.11|180.34|177.94|0
1649778790000|2022-04-12 15:53:10|180.34|177.94|180.51|178.11|180.51|178.11|180.34|177.94|0
1649778800000|2022-04-12 15:53:20|180.43|178.03|180.43|178.03|180.43|178.03|180.43|178.03|0
1649778810000|2022-04-12 15:53:30|180.38|177.98|180.56|178.16|180.56|178.16|180.38|177.98|0
1649778820000|2022-04-12 15:53:40|180.43|178.03|180.69|178.29|180.69|178.29|180.43|178.03|0
1649778830000|2022-04-12 15:53:50|180.87|178.47|180.65|178.25|180.87|178.47|180.65|178.25|0
1649778840000|2022-04-12 15:54:00|180.51|178.11|180.16|177.76|180.6|178.2|180.16|177.76|0
1649778850000|2022-04-12 15:54:10|180.25|177.85|180.07|177.67|180.25|177.85|180.07|177.67|0
1649778860000|2022-04-12 15:54:20|179.98|177.58|180.07|177.67|180.07|177.67|179.98|177.58|0
1649778870000|2022-04-12 15:54:30|180.34|177.94|180.43|178.03|180.43|178.03|180.34|177.94|0
1649778880000|2022-04-12 15:54:40|180.38|177.98|180.34|177.94|180.38|177.98|180.25|177.85|0
1649778890000|2022-04-12 15:54:50|180.43|178.03|180.34|177.94|180.51|178.11|180.34|177.94|0
1649778900000|2022-04-12 15:55:00|180.16|177.76|180.07|177.67|180.16|177.76|180.07|177.67|0
1649778910000|2022-04-12 15:55:10|180.25|177.85|180.42|178.02|180.42|178.02|180.25|177.85|0
1649778920000|2022-04-12 15:55:20|180.34|177.94|180.25|177.85|180.34|177.94|180.25|177.85|0
1649778930000|2022-04-12 15:55:30|180.07|177.67|179.98|177.58|180.12|177.72|179.98|177.58|0
1649778940000|2022-04-12 15:55:40|180.07|177.67|179.9|177.5|180.07|177.67|179.9|177.5|0
1649778950000|2022-04-12 15:55:50|179.98|177.58|180.07|177.67|180.07|177.67|179.98|177.58|0
1649778960000|2022-04-12 15:56:00|179.98|177.58|180.25|177.85|180.25|177.85|179.98|177.58|0
1649778970000|2022-04-12 15:56:10|179.9|177.5|179.98|177.58|179.98|177.58|179.9|177.5|0
1649778980000|2022-04-12 15:56:20|180.07|177.67|180.34|177.94|180.34|177.94|180.07|177.67|0
1649778990000|2022-04-12 15:56:30|180.29|177.89|180.25|177.85|180.29|177.89|180.25|177.85|0
1649779000000|2022-04-12 15:56:40|180.29|177.89|180.25|177.85|180.34|177.94|180.25|177.85|0
1649779010000|2022-04-12 15:56:50|180.42|178.02|180.42|178.02|180.51|178.11|180.42|178.02|0
1649779020000|2022-04-12 15:57:00|180.34|177.94|180.42|178.02|180.56|178.16|180.34|177.94|0
1649779030000|2022-04-12 15:57:10|180.29|177.89|180.42|178.02|180.51|178.11|180.29|177.89|0
1649779040000|2022-04-12 15:57:20|180.34|177.94|180.34|177.94|180.34|177.94|180.34|177.94|0
1649779050000|2022-04-12 15:57:30|180.51|178.11|180.51|178.11|180.56|178.16|180.51|178.11|0
1649779060000|2022-04-12 15:57:40|180.42|178.02|180.47|178.07|180.47|178.07|180.42|178.02|0
1649779070000|2022-04-12 15:57:50|180.34|177.94|180.07|177.67|180.34|177.94|180.07|177.67|0
1649779080000|2022-04-12 15:58:00|180.16|177.76|180.34|177.94|180.34|177.94|180.07|177.67|0
1649779090000|2022-04-12 15:58:10|180.51|178.11|180.78|178.38|180.78|178.38|180.51|178.11|0
1649779100000|2022-04-12 15:58:20|180.86|178.46|180.86|178.46|180.86|178.46|180.78|178.38|0
1649779110000|2022-04-12 15:58:30|180.69|178.29|180.86|178.46|180.86|178.46|180.69|178.29|0
1649779120000|2022-04-12 15:58:40|181.04|178.64|181|178.6|181.04|178.64|181|178.6|0
1649779130000|2022-04-12 15:58:50|181.13|178.73|181.48|179.08|181.48|179.08|181.04|178.64|0
1649779140000|2022-04-12 15:59:00|181.4|179|181.13|178.73|181.4|179|181.04|178.64|0
1649779150000|2022-04-12 15:59:10|181.66|179.26|181.57|179.17|181.8|179.4|181.57|179.17|0
1649779160000|2022-04-12 15:59:20|181.66|179.26|181.57|179.17|181.75|179.35|181.57|179.17|0
1649779170000|2022-04-12 15:59:30|181.22|178.82|181.22|178.82|181.35|178.95|181.22|178.82|0
1649779180000|2022-04-12 15:59:40|181.31|178.91|181.31|178.91|181.31|178.91|181.22|178.82|0
1649779190000|2022-04-12 15:59:50|181.4|179|181.31|178.91|181.4|179|181.31|178.91|0
1649779200000|2022-04-12 16:00:00|181.13|178.73|181.31|178.91|181.31|178.91|181.13|178.73|0
1649779210000|2022-04-12 16:00:10|181.4|179|181.66|179.26|181.66|179.26|181.26|178.86|0
1649779220000|2022-04-12 16:00:20|181.57|179.17|181.39|178.99|181.66|179.26|181.39|178.99|0
1649779230000|2022-04-12 16:00:30|181.44|179.04|181.66|179.26|181.66|179.26|181.44|179.04|0
1649779240000|2022-04-12 16:00:40|181.84|179.44|181.75|179.35|181.84|179.44|181.75|179.35|0
1649779250000|2022-04-12 16:00:50|182.02|179.62|181.93|179.53|182.15|179.75|181.93|179.53|0
1649779260000|2022-04-12 16:01:00|181.84|179.44|181.84|179.44|181.93|179.53|181.84|179.44|0
1649779270000|2022-04-12 16:01:10|181.75|179.35|181.57|179.17|181.75|179.35|181.57|179.17|0
1649779280000|2022-04-12 16:01:20|181.53|179.13|181.66|179.26|181.66|179.26|181.53|179.13|0
1649779290000|2022-04-12 16:01:30|181.71|179.31|181.57|179.17|181.71|179.31|181.57|179.17|0
1649779300000|2022-04-12 16:01:40|181.39|178.99|181.57|179.17|181.57|179.17|181.31|178.91|0
1649779310000|2022-04-12 16:01:50|181.48|179.08|181.39|178.99|181.48|179.08|181.39|178.99|0
1649779320000|2022-04-12 16:02:00|181.31|178.91|181.57|179.17|181.57|179.17|181.31|178.91|0
1649779330000|2022-04-12 16:02:10|181.66|179.26|181.39|178.99|181.66|179.26|181.39|178.99|0
1649779340000|2022-04-12 16:02:20|181.31|178.91|181.22|178.82|181.31|178.91|181.22|178.82|0
1649779350000|2022-04-12 16:02:30|181.13|178.73|181.22|178.82|181.22|178.82|181.13|178.73|0
1649779360000|2022-04-12 16:02:40|181.17|178.77|180.95|178.55|181.17|178.77|180.95|178.55|0
1649779370000|2022-04-12 16:02:50|181|178.6|181.39|178.99|181.39|178.99|181|178.6|0
1649779380000|2022-04-12 16:03:00|181.57|179.17|181.75|179.35|181.75|179.35|181.57|179.17|0
1649779390000|2022-04-12 16:03:10|181.66|179.26|181.48|179.08|181.66|179.26|181.39|178.99|0
1649779400000|2022-04-12 16:03:20|181.66|179.26|181.79|179.39|181.79|179.39|181.66|179.26|0
1649779410000|2022-04-12 16:03:30|181.75|179.35|182.06|179.66|182.06|179.66|181.66|179.26|0
1649779420000|2022-04-12 16:03:40|182.01|179.61|182.15|179.75|182.15|179.75|181.97|179.57|0
1649779430000|2022-04-12 16:03:50|182.1|179.7|182.01|179.61|182.1|179.7|182.01|179.61|0
1649779440000|2022-04-12 16:04:00|182.1|179.7|182.19|179.79|182.19|179.79|182.01|179.61|0
1649779450000|2022-04-12 16:04:10|182.37|179.97|182.46|180.06|182.55|180.15|182.37|179.97|0
1649779460000|2022-04-12 16:04:20|182.37|179.97|182.28|179.88|182.55|180.15|182.28|179.88|0
1649779470000|2022-04-12 16:04:30|182.1|179.7|182.19|179.79|182.28|179.88|182.1|179.7|0
1649779480000|2022-04-12 16:04:40|182.01|179.61|182.37|179.97|182.37|179.97|182.01|179.61|0
1649779490000|2022-04-12 16:04:50|182.28|179.88|182.42|180.02|182.42|180.02|182.28|179.88|0
1649779500000|2022-04-12 16:05:00|182.37|179.97|182.42|180.02|182.42|180.02|182.37|179.97|0
1649779510000|2022-04-12 16:05:10|182.46|180.06|182.28|179.88|182.46|180.06|182.28|179.88|0
1649779520000|2022-04-12 16:05:20|182.19|179.79|182.01|179.61|182.19|179.79|182.01|179.61|0
1649779530000|2022-04-12 16:05:30|181.92|179.52|182.01|179.61|182.01|179.61|181.84|179.44|0
1649779540000|2022-04-12 16:05:40|182.1|179.7|182.1|179.7|182.19|179.79|182.1|179.7|0
1649779550000|2022-04-12 16:05:50|182.19|179.79|182.28|179.88|182.28|179.88|182.19|179.79|0
1649779560000|2022-04-12 16:06:00|182.19|179.79|182.19|179.79|182.19|179.79|182.15|179.75|0
1649779570000|2022-04-12 16:06:10|182.1|179.7|182.46|180.06|182.46|180.06|182.1|179.7|0
1649779580000|2022-04-12 16:06:20|182.41|180.01|182.46|180.06|182.55|180.15|182.41|180.01|0
1649779590000|2022-04-12 16:06:30|182.41|180.01|182.81|180.41|182.81|180.41|182.41|180.01|0
1649779600000|2022-04-12 16:06:40|182.72|180.32|182.72|180.32|182.81|180.41|182.72|180.32|0
1649779610000|2022-04-12 16:06:50|182.81|180.41|182.81|180.41|182.9|180.5|182.81|180.41|0
1649779620000|2022-04-12 16:07:00|182.99|180.59|182.86|180.46|183.08|180.68|182.86|180.46|0
1649779630000|2022-04-12 16:07:10|183.17|180.77|183.17|180.77|183.26|180.86|183.17|180.77|0
1649779640000|2022-04-12 16:07:20|183.26|180.86|183.17|180.77|183.26|180.86|183.17|180.77|0
1649779650000|2022-04-12 16:07:30|183.08|180.68|183.26|180.86|183.26|180.86|183.08|180.68|0
1649779660000|2022-04-12 16:07:40|183.71|181.31|183.57|181.17|183.71|181.31|183.26|180.86|0
1649779670000|2022-04-12 16:07:50|183.53|181.13|183.53|181.13|183.66|181.26|183.53|181.13|0
1649779680000|2022-04-12 16:08:00|183.44|181.04|184.24|181.84|184.24|181.84|183.44|181.04|0
1649779690000|2022-04-12 16:08:10|184.33|181.93|184.15|181.75|184.33|181.93|183.98|181.58|0
1649779700000|2022-04-12 16:08:20|184.06|181.66|183.89|181.49|184.06|181.66|183.89|181.49|0
1649779710000|2022-04-12 16:08:30|184.06|181.66|183.97|181.57|184.06|181.66|183.97|181.57|0
1649779720000|2022-04-12 16:08:40|183.89|181.49|183.75|181.35|183.89|181.49|183.75|181.35|0
1649779730000|2022-04-12 16:08:50|183.71|181.31|183.75|181.35|183.89|181.49|183.71|181.31|0
1649779740000|2022-04-12 16:09:00|183.71|181.31|183.62|181.22|183.8|181.4|183.62|181.22|0
1649779750000|2022-04-12 16:09:10|183.89|181.49|184.06|181.66|184.06|181.66|183.8|181.4|0
1649779760000|2022-04-12 16:09:20|184.11|181.71|184.38|181.98|184.38|181.98|184.11|181.71|0
1649779770000|2022-04-12 16:09:30|184.33|181.93|184.2|181.8|184.33|181.93|184.2|181.8|0
1649779780000|2022-04-12 16:09:40|184.24|181.84|183.97|181.57|184.24|181.84|183.97|181.57|0
1649779790000|2022-04-12 16:09:50|183.88|181.48|183.88|181.48|183.97|181.57|183.88|181.48|0
1649779800000|2022-04-12 16:10:00|183.8|181.4|183.79|181.39|183.88|181.48|183.79|181.39|0
1649779810000|2022-04-12 16:10:10|184.11|181.71|184.33|181.93|184.33|181.93|184.06|181.66|0
1649779820000|2022-04-12 16:10:20|184.51|182.11|184.69|182.29|184.69|182.29|184.42|182.02|0
1649779830000|2022-04-12 16:10:30|184.78|182.38|184.78|182.38|184.78|182.38|184.69|182.29|0
1649779840000|2022-04-12 16:10:40|184.87|182.47|184.6|182.2|184.87|182.47|184.6|182.2|0
1649779850000|2022-04-12 16:10:50|184.51|182.11|184.33|181.93|184.51|182.11|184.33|181.93|0
1649779860000|2022-04-12 16:11:00|184.42|182.02|184.96|182.56|184.96|182.56|184.42|182.02|0
1649779870000|2022-04-12 16:11:10|184.78|182.38|184.69|182.29|184.78|182.38|184.6|182.2|0
1649779880000|2022-04-12 16:11:20|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1649779890000|2022-04-12 16:11:30|184.33|181.93|184.42|182.02|184.42|182.02|184.33|181.93|0
1649779900000|2022-04-12 16:11:40|184.51|182.11|184.42|182.02|184.51|182.11|184.42|182.02|0
1649779910000|2022-04-12 16:11:50|184.51|182.11|184.6|182.2|184.78|182.38|184.51|182.11|0
1649779920000|2022-04-12 16:12:00|184.78|182.38|185.05|182.65|185.05|182.65|184.78|182.38|0
1649779930000|2022-04-12 16:12:10|184.78|182.38|184.69|182.29|184.83|182.43|184.69|182.29|0
1649779940000|2022-04-12 16:12:20|184.78|182.38|184.6|182.2|184.78|182.38|184.6|182.2|0
1649779950000|2022-04-12 16:12:30|184.42|182.02|184.6|182.2|184.6|182.2|184.42|182.02|0
1649779960000|2022-04-12 16:12:40|184.69|182.29|184.69|182.29|184.69|182.29|184.69|182.29|0
1649779970000|2022-04-12 16:12:50|184.6|182.2|184.69|182.29|184.87|182.47|184.6|182.2|0
1649779980000|2022-04-12 16:13:00|184.78|182.38|184.96|182.56|184.96|182.56|184.78|182.38|0
1649779990000|2022-04-12 16:13:10|185.05|182.65|185.14|182.74|185.19|182.79|185.05|182.65|0
1649780000000|2022-04-12 16:13:20|184.96|182.56|185.1|182.7|185.1|182.7|184.96|182.56|0
1649780010000|2022-04-12 16:13:30|185.14|182.74|184.69|182.29|185.14|182.74|184.69|182.29|0
1649780020000|2022-04-12 16:13:40|184.65|182.25|184.6|182.2|184.65|182.25|184.6|182.2|0
1649780030000|2022-04-12 16:13:50|184.51|182.11|184.42|182.02|184.51|182.11|184.42|182.02|0
1649780040000|2022-04-12 16:14:00|184.33|181.93|184.42|182.02|184.42|182.02|184.33|181.93|0
1649780050000|2022-04-12 16:14:10|184.51|182.11|184.29|181.89|184.51|182.11|184.29|181.89|0
1649780060000|2022-04-12 16:14:20|184.33|181.93|185.05|182.65|185.05|182.65|184.33|181.93|0
1649780070000|2022-04-12 16:14:30|185.14|182.74|185.14|182.74|185.23|182.83|185.14|182.74|0
1649780080000|2022-04-12 16:14:40|185.1|182.7|184.78|182.38|185.1|182.7|184.78|182.38|0
1649780090000|2022-04-12 16:14:50|184.69|182.29|184.42|182.02|184.78|182.38|184.42|182.02|0
1649780100000|2022-04-12 16:15:00|184.15|181.75|184.24|181.84|184.24|181.84|183.88|181.48|0
1649780110000|2022-04-12 16:15:10|184.33|181.93|183.97|181.57|184.33|181.93|183.97|181.57|0
1649780120000|2022-04-12 16:15:20|184.24|181.84|184.33|181.93|184.33|181.93|184.24|181.84|0
1649780130000|2022-04-12 16:15:30|184.24|181.84|184.78|182.38|184.78|182.38|184.24|181.84|0
1649780140000|2022-04-12 16:15:40|184.69|182.29|184.42|182.02|184.69|182.29|184.33|181.93|0
1649780150000|2022-04-12 16:15:50|184.33|181.93|183.88|181.48|184.33|181.93|183.88|181.48|0
1649780160000|2022-04-12 16:16:00|183.79|181.39|183.79|181.39|183.88|181.48|183.79|181.39|0
1649780170000|2022-04-12 16:16:10|183.7|181.3|183.52|181.12|183.79|181.39|183.43|181.03|0
1649780180000|2022-04-12 16:16:20|183.43|181.03|183.52|181.12|183.52|181.12|183.34|180.94|0
1649780190000|2022-04-12 16:16:30|183.57|181.17|183.61|181.21|183.79|181.39|183.57|181.17|0
1649780200000|2022-04-12 16:16:40|183.43|181.03|183.39|180.99|183.43|181.03|183.34|180.94|0
1649780210000|2022-04-12 16:16:50|183.25|180.85|183.43|181.03|183.48|181.08|183.25|180.85|0
1649780220000|2022-04-12 16:17:00|183.52|181.12|183.25|180.85|183.52|181.12|183.25|180.85|0
1649780230000|2022-04-12 16:17:10|183.16|180.76|183.34|180.94|183.34|180.94|183.16|180.76|0
1649780240000|2022-04-12 16:17:20|183.25|180.85|183.16|180.76|183.25|180.85|183.16|180.76|0
1649780250000|2022-04-12 16:17:30|182.99|180.59|183.43|181.03|183.7|181.3|182.99|180.59|0
1649780260000|2022-04-12 16:17:40|183.3|180.9|182.36|179.96|183.3|180.9|182.36|179.96|0
1649780270000|2022-04-12 16:17:50|182.54|180.14|182.27|179.87|182.54|180.14|182.27|179.87|0
1649780280000|2022-04-12 16:18:00|182.18|179.78|181.65|179.25|182.18|179.78|181.65|179.25|0
1649780290000|2022-04-12 16:18:10|181.92|179.52|182.1|179.7|182.1|179.7|181.92|179.52|0
1649780300000|2022-04-12 16:18:20|182.18|179.78|182.27|179.87|182.36|179.96|182.18|179.78|0
1649780310000|2022-04-12 16:18:30|182.36|179.96|182.36|179.96|182.36|179.96|182.36|179.96|0
1649780320000|2022-04-12 16:18:40|182.27|179.87|182.45|180.05|182.45|180.05|182.18|179.78|0
1649780330000|2022-04-12 16:18:50|182.5|180.1|182.45|180.05|182.5|180.1|182.45|180.05|0
1649780340000|2022-04-12 16:19:00|182.54|180.14|183.07|180.67|183.07|180.67|182.54|180.14|0
1649780350000|2022-04-12 16:19:10|183.16|180.76|182.99|180.59|183.16|180.76|182.99|180.59|0
1649780360000|2022-04-12 16:19:20|182.81|180.41|182.63|180.23|182.81|180.41|182.54|180.14|0
1649780370000|2022-04-12 16:19:30|182.72|180.32|182.72|180.32|182.94|180.54|182.72|180.32|0
1649780380000|2022-04-12 16:19:40|182.81|180.41|183.07|180.67|183.07|180.67|182.72|180.32|0
1649780390000|2022-04-12 16:19:50|183.25|180.85|183.34|180.94|183.34|180.94|183.25|180.85|0
1649780400000|2022-04-12 16:20:00|183.61|181.21|183.79|181.39|183.97|181.57|183.61|181.21|0
1649780410000|2022-04-12 16:20:10|183.7|181.3|184.69|182.29|184.69|182.29|183.7|181.3|0
1649780420000|2022-04-12 16:20:20|184.87|182.47|184.51|182.11|185.14|182.74|184.51|182.11|0
1649780430000|2022-04-12 16:20:30|184.46|182.06|184.51|182.11|184.51|182.11|184.46|182.06|0
1649780440000|2022-04-12 16:20:40|184.6|182.2|184.51|182.11|184.6|182.2|184.37|181.97|0
1649780450000|2022-04-12 16:20:50|184.69|182.29|184.6|182.2|184.69|182.29|184.6|182.2|0
1649780460000|2022-04-12 16:21:00|184.51|182.11|184.51|182.11|184.51|182.11|184.42|182.02|0
1649780470000|2022-04-12 16:21:10|184.6|182.2|184.69|182.29|184.69|182.29|184.6|182.2|0
1649780480000|2022-04-12 16:21:20|184.6|182.2|184.6|182.2|184.78|182.38|184.6|182.2|0
1649780490000|2022-04-12 16:21:30|184.24|181.84|184.69|182.29|184.69|182.29|184.24|181.84|0
1649780500000|2022-04-12 16:21:40|184.42|182.02|184.37|181.97|184.51|182.11|184.37|181.97|0
1649780510000|2022-04-12 16:21:50|184.6|182.2|184.6|182.2|184.78|182.38|184.55|182.15|0
1649780520000|2022-04-12 16:22:00|184.42|182.02|184.24|181.84|184.51|182.11|184.24|181.84|0
1649780530000|2022-04-12 16:22:10|184.15|181.75|184.42|182.02|184.51|182.11|184.15|181.75|0
1649780540000|2022-04-12 16:22:20|184.37|181.97|184.42|182.02|184.51|182.11|184.37|181.97|0
1649780550000|2022-04-12 16:22:30|184.24|181.84|184.51|182.11|184.51|182.11|184.24|181.84|0
1649780560000|2022-04-12 16:22:40|184.42|182.02|184.15|181.75|184.42|182.02|184.15|181.75|0
1649780570000|2022-04-12 16:22:50|184.24|181.84|184.01|181.61|184.24|181.84|184.01|181.61|0
1649780580000|2022-04-12 16:23:00|184.42|182.02|184.59|182.19|184.68|182.28|184.33|181.93|0
1649780590000|2022-04-12 16:23:10|184.64|182.24|184.82|182.42|184.82|182.42|184.64|182.24|0
1649780600000|2022-04-12 16:23:20|184.77|182.37|184.77|182.37|184.86|182.46|184.77|182.37|0
1649780610000|2022-04-12 16:23:30|184.91|182.51|185.49|183.09|185.49|183.09|184.91|182.51|0
1649780620000|2022-04-12 16:23:40|185.59|183.19|185.31|182.91|185.59|183.19|185.31|182.91|0
1649780630000|2022-04-12 16:23:50|185.04|182.64|184.95|182.55|185.04|182.64|184.86|182.46|0
1649780640000|2022-04-12 16:24:00|185.22|182.82|185.13|182.73|185.22|182.82|185.13|182.73|0
1649780650000|2022-04-12 16:24:10|185.4|183|185.49|183.09|185.49|183.09|185.31|182.91|0
1649780660000|2022-04-12 16:24:20|185.67|183.27|185.58|183.18|185.67|183.27|185.58|183.18|0
1649780670000|2022-04-12 16:24:30|186.04|183.64|185.95|183.55|186.13|183.73|185.95|183.55|0
1649780680000|2022-04-12 16:24:40|185.77|183.37|186.13|183.73|186.13|183.73|185.77|183.37|0
1649780690000|2022-04-12 16:24:50|186.04|183.64|186.04|183.64|186.04|183.64|185.95|183.55|0
1649780700000|2022-04-12 16:25:00|186.22|183.82|186.31|183.91|186.49|184.09|186.22|183.82|0
1649780710000|2022-04-12 16:25:10|186.67|184.27|187.21|184.81|187.21|184.81|186.67|184.27|0
1649780720000|2022-04-12 16:25:20|187.3|184.9|187.58|185.18|187.67|185.27|187.3|184.9|0
1649780730000|2022-04-12 16:25:30|187.4|185|186.94|184.54|187.4|185|186.94|184.54|0
1649780740000|2022-04-12 16:25:40|186.76|184.36|186.85|184.45|186.94|184.54|186.76|184.36|0
1649780750000|2022-04-12 16:25:50|186.76|184.36|187.03|184.63|187.03|184.63|186.76|184.36|0
1649780760000|2022-04-12 16:26:00|187.4|185|187.67|185.27|187.67|185.27|187.4|185|0
1649780770000|2022-04-12 16:26:10|187.58|185.18|187.76|185.36|187.76|185.36|187.58|185.18|0
1649780780000|2022-04-12 16:26:20|187.94|185.54|188.4|186|188.4|186|187.94|185.54|0
1649780790000|2022-04-12 16:26:30|188.31|185.91|188.12|185.72|188.31|185.91|188.12|185.72|0
1649780800000|2022-04-12 16:26:40|187.94|185.54|187.76|185.36|188.03|185.63|187.76|185.36|0
1649780810000|2022-04-12 16:26:50|187.85|185.45|188.03|185.63|188.03|185.63|187.85|185.45|0
1649780820000|2022-04-12 16:27:00|188.12|185.72|188.31|185.91|188.31|185.91|188.12|185.72|0
1649780830000|2022-04-12 16:27:10|188.03|185.63|187.85|185.45|188.03|185.63|187.85|185.45|0
1649780840000|2022-04-12 16:27:20|187.67|185.27|187.85|185.45|187.85|185.45|187.67|185.27|0
1649780850000|2022-04-12 16:27:30|187.94|185.54|187.85|185.45|187.94|185.54|187.76|185.36|0
1649780860000|2022-04-12 16:27:40|187.76|185.36|187.76|185.36|187.76|185.36|187.76|185.36|0
1649780870000|2022-04-12 16:27:50|187.71|185.31|187.76|185.36|187.76|185.36|187.67|185.27|0
1649780880000|2022-04-12 16:28:00|187.71|185.31|187.48|185.08|187.71|185.31|187.48|185.08|0
1649780890000|2022-04-12 16:28:10|187.58|185.18|187.58|185.18|187.76|185.36|187.58|185.18|0
1649780900000|2022-04-12 16:28:20|187.67|185.27|187.67|185.27|187.67|185.27|187.67|185.27|0
1649780910000|2022-04-12 16:28:30|187.58|185.18|187.94|185.54|188.03|185.63|187.58|185.18|0
1649780920000|2022-04-12 16:28:40|187.71|185.31|187.94|185.54|187.94|185.54|187.67|185.27|0
1649780930000|2022-04-12 16:28:50|188.03|185.63|187.85|185.45|188.03|185.63|187.85|185.45|0
1649780940000|2022-04-12 16:29:00|187.48|185.08|187.76|185.36|187.85|185.45|187.48|185.08|0
1649780950000|2022-04-12 16:29:10|187.94|185.54|187.85|185.45|187.94|185.54|187.85|185.45|0
1649780960000|2022-04-12 16:29:20|188.03|185.63|187.76|185.36|188.12|185.72|187.76|185.36|0
1649780970000|2022-04-12 16:29:30|187.85|185.45|187.76|185.36|187.85|185.45|187.67|185.27|0
1649780980000|2022-04-12 16:29:40|187.85|185.45|187.94|185.54|187.94|185.54|187.67|185.27|0
1649780990000|2022-04-12 16:29:50|187.85|185.45|187.94|185.54|188.03|185.63|187.85|185.45|0
1649781000000|2022-04-12 16:30:00|188.3|185.9|187.67|185.27|188.3|185.9|187.67|185.27|0
1649781010000|2022-04-12 16:30:10|187.76|185.36|188.3|185.9|188.3|185.9|187.76|185.36|0
1649781020000|2022-04-12 16:30:20|188.21|185.81|188.03|185.63|188.3|185.9|188.03|185.63|0
1649781030000|2022-04-12 16:30:30|188.12|185.72|188.21|185.81|188.21|185.81|188.12|185.72|0
1649781040000|2022-04-12 16:30:40|188.12|185.72|188.12|185.72|188.12|185.72|188.03|185.63|0
1649781050000|2022-04-12 16:30:50|188.03|185.63|188.12|185.72|188.12|185.72|188.03|185.63|0
1649781060000|2022-04-12 16:31:00|188.03|185.63|187.85|185.45|188.03|185.63|187.85|185.45|0
1649781070000|2022-04-12 16:31:10|187.76|185.36|187.85|185.45|187.94|185.54|187.76|185.36|0
1649781080000|2022-04-12 16:31:20|187.76|185.36|187.3|184.9|187.85|185.45|187.3|184.9|0
1649781090000|2022-04-12 16:31:30|187.39|184.99|187.39|184.99|187.39|184.99|187.3|184.9|0
1649781100000|2022-04-12 16:31:40|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1649781110000|2022-04-12 16:31:50|187.39|184.99|187.39|184.99|187.39|184.99|187.3|184.9|0
1649781120000|2022-04-12 16:32:00|187.66|185.26|188.12|185.72|188.12|185.72|187.66|185.26|0
1649781130000|2022-04-12 16:32:10|188.26|185.86|188.03|185.63|188.26|185.86|188.03|185.63|0
1649781140000|2022-04-12 16:32:20|188.21|185.81|188.03|185.63|188.3|185.9|188.03|185.63|0
1649781150000|2022-04-12 16:32:30|188.08|185.68|187.57|185.17|188.08|185.68|187.48|185.08|0
1649781160000|2022-04-12 16:32:40|187.48|185.08|187.85|185.45|187.85|185.45|187.48|185.08|0
1649781170000|2022-04-12 16:32:50|188.03|185.63|187.85|185.45|188.03|185.63|187.85|185.45|0
1649781180000|2022-04-12 16:33:00|187.8|185.4|187.48|185.08|187.85|185.45|187.48|185.08|0
1649781190000|2022-04-12 16:33:10|187.57|185.17|187.39|184.99|187.57|185.17|187.39|184.99|0
1649781200000|2022-04-12 16:33:20|187.21|184.81|187.03|184.63|187.26|184.86|187.03|184.63|0
1649781210000|2022-04-12 16:33:30|186.85|184.45|187.48|185.08|187.48|185.08|186.85|184.45|0
1649781220000|2022-04-12 16:33:40|187.57|185.17|187.57|185.17|187.66|185.26|187.48|185.08|0
1649781230000|2022-04-12 16:33:50|187.48|185.08|187.57|185.17|187.57|185.17|187.39|184.99|0
1649781240000|2022-04-12 16:34:00|187.66|185.26|187.75|185.35|187.85|185.45|187.66|185.26|0
1649781250000|2022-04-12 16:34:10|187.57|185.17|187.39|184.99|187.66|185.26|187.39|184.99|0
1649781260000|2022-04-12 16:34:20|187.48|185.08|187.57|185.17|187.57|185.17|187.48|185.08|0
1649781270000|2022-04-12 16:34:30|187.53|185.13|187.39|184.99|187.66|185.26|187.39|184.99|0
1649781280000|2022-04-12 16:34:40|187.48|185.08|188.03|185.63|188.03|185.63|187.48|185.08|0
1649781290000|2022-04-12 16:34:50|187.94|185.54|188.3|185.9|188.3|185.9|187.94|185.54|0
1649781300000|2022-04-12 16:35:00|188.48|186.08|187.84|185.44|188.48|186.08|187.84|185.44|0
1649781310000|2022-04-12 16:35:10|187.89|185.49|187.75|185.35|187.94|185.54|187.75|185.35|0
1649781320000|2022-04-12 16:35:20|187.66|185.26|187.48|185.08|187.66|185.26|187.48|185.08|0
1649781330000|2022-04-12 16:35:30|187.39|184.99|186.94|184.54|187.48|185.08|186.94|184.54|0
1649781340000|2022-04-12 16:35:40|187.12|184.72|187.12|184.72|187.21|184.81|187.07|184.67|0
1649781350000|2022-04-12 16:35:50|187.21|184.81|187.3|184.9|187.39|184.99|187.21|184.81|0
1649781360000|2022-04-12 16:36:00|187.66|185.26|187.8|185.4|187.84|185.44|187.66|185.26|0
1649781370000|2022-04-12 16:36:10|188.03|185.63|188.21|185.81|188.3|185.9|188.03|185.63|0
1649781380000|2022-04-12 16:36:20|188.12|185.72|188.03|185.63|188.12|185.72|188.03|185.63|0
1649781390000|2022-04-12 16:36:30|187.94|185.54|187.75|185.35|187.98|185.58|187.75|185.35|0
1649781400000|2022-04-12 16:36:40|187.98|185.58|187.75|185.35|187.98|185.58|187.75|185.35|0
1649781410000|2022-04-12 16:36:50|187.66|185.26|187.48|185.08|187.66|185.26|187.39|184.99|0
1649781420000|2022-04-12 16:37:00|187.44|185.04|187.39|184.99|187.48|185.08|187.39|184.99|0
1649781430000|2022-04-12 16:37:10|187.3|184.9|187.57|185.17|187.57|185.17|187.3|184.9|0
1649781440000|2022-04-12 16:37:20|187.44|185.04|187.12|184.72|187.44|185.04|187.12|184.72|0
1649781450000|2022-04-12 16:37:30|187.03|184.63|187.39|184.99|187.39|184.99|187.03|184.63|0
1649781460000|2022-04-12 16:37:40|187.34|184.94|187.3|184.9|187.34|184.94|187.3|184.9|0
1649781470000|2022-04-12 16:37:50|187.21|184.81|187.02|184.62|187.21|184.81|187.02|184.62|0
1649781480000|2022-04-12 16:38:00|187.21|184.81|187.21|184.81|187.3|184.9|187.12|184.72|0
1649781490000|2022-04-12 16:38:10|187.3|184.9|187.3|184.9|187.3|184.9|187.16|184.76|0
1649781500000|2022-04-12 16:38:20|187.25|184.85|187.57|185.17|187.57|185.17|187.25|184.85|0
1649781510000|2022-04-12 16:38:30|187.66|185.26|187.66|185.26|187.66|185.26|187.57|185.17|0
1649781520000|2022-04-12 16:38:40|187.48|185.08|187.12|184.72|187.48|185.08|187.12|184.72|0
1649781530000|2022-04-12 16:38:50|187.3|184.9|187.21|184.81|187.39|184.99|187.21|184.81|0
1649781540000|2022-04-12 16:39:00|187.39|184.99|187.48|185.08|187.48|185.08|187.21|184.81|0
1649781550000|2022-04-12 16:39:10|187.3|184.9|187.21|184.81|187.48|185.08|187.21|184.81|0
1649781560000|2022-04-12 16:39:20|187.39|184.99|187.3|184.9|187.39|184.99|187.21|184.81|0
1649781570000|2022-04-12 16:39:30|187.21|184.81|187.25|184.85|187.25|184.85|187.21|184.81|0
1649781580000|2022-04-12 16:39:40|187.21|184.81|187.43|185.03|187.43|185.03|187.21|184.81|0
1649781590000|2022-04-12 16:39:50|187.3|184.9|187.57|185.17|187.57|185.17|187.3|184.9|0
1649781600000|2022-04-12 16:40:00|187.48|185.08|187.75|185.35|187.75|185.35|187.3|184.9|0
1649781610000|2022-04-12 16:40:10|187.66|185.26|187.93|185.53|188.02|185.62|187.66|185.26|0
1649781620000|2022-04-12 16:40:20|188.02|185.62|188.02|185.62|188.02|185.62|187.93|185.53|0
1649781630000|2022-04-12 16:40:30|188.21|185.81|188.39|185.99|188.39|185.99|188.21|185.81|0
1649781640000|2022-04-12 16:40:40|188.3|185.9|188.21|185.81|188.3|185.9|188.21|185.81|0
1649781650000|2022-04-12 16:40:50|188.12|185.72|187.66|185.26|188.12|185.72|187.57|185.17|0
1649781660000|2022-04-12 16:41:00|187.75|185.35|187.75|185.35|188.02|185.62|187.75|185.35|0
1649781670000|2022-04-12 16:41:10|187.57|185.17|187.66|185.26|187.75|185.35|187.57|185.17|0
1649781680000|2022-04-12 16:41:20|187.48|185.08|187.2|184.8|187.48|185.08|187.2|184.8|0
1649781690000|2022-04-12 16:41:30|187.11|184.71|187.48|185.08|187.48|185.08|187.11|184.71|0
1649781700000|2022-04-12 16:41:40|187.39|184.99|187.11|184.71|187.39|184.99|187.11|184.71|0
1649781710000|2022-04-12 16:41:50|187.02|184.62|187.2|184.8|187.2|184.8|187.02|184.62|0
1649781720000|2022-04-12 16:42:00|187.3|184.9|187.84|185.44|187.84|185.44|187.3|184.9|0
1649781730000|2022-04-12 16:42:10|187.75|185.35|187.93|185.53|188.11|185.71|187.75|185.35|0
1649781740000|2022-04-12 16:42:20|188.02|185.62|187.93|185.53|188.02|185.62|187.84|185.44|0
1649781750000|2022-04-12 16:42:30|188.02|185.62|188.02|185.62|188.11|185.71|188.02|185.62|0
1649781760000|2022-04-12 16:42:40|188.21|185.81|188.11|185.71|188.3|185.9|188.11|185.71|0
1649781770000|2022-04-12 16:42:50|188.21|185.81|188.39|185.99|188.39|185.99|188.21|185.81|0
1649781780000|2022-04-12 16:43:00|188.75|186.35|189.21|186.81|189.3|186.9|188.75|186.35|0
1649781790000|2022-04-12 16:43:10|189.12|186.72|188.3|185.9|189.12|186.72|188.3|185.9|0
1649781800000|2022-04-12 16:43:20|188.11|185.71|188.66|186.26|188.66|186.26|188.11|185.71|0
1649781810000|2022-04-12 16:43:30|188.75|186.35|189.12|186.72|189.12|186.72|188.75|186.35|0
1649781820000|2022-04-12 16:43:40|189.21|186.81|188.66|186.26|189.21|186.81|188.66|186.26|0
1649781830000|2022-04-12 16:43:50|188.57|186.17|188.53|186.13|188.57|186.17|188.48|186.08|0
1649781840000|2022-04-12 16:44:00|188.75|186.35|189.03|186.63|189.12|186.72|188.75|186.35|0
1649781850000|2022-04-12 16:44:10|188.62|186.22|188.62|186.22|188.62|186.22|188.48|186.08|0
1649781860000|2022-04-12 16:44:20|188.39|185.99|188.48|186.08|188.48|186.08|188.39|185.99|0
1649781870000|2022-04-12 16:44:30|188.66|186.26|188.66|186.26|188.75|186.35|188.66|186.26|0
1649781880000|2022-04-12 16:44:40|188.71|186.31|189.07|186.67|189.07|186.67|188.71|186.31|0
1649781890000|2022-04-12 16:44:50|188.93|186.53|188.84|186.44|188.93|186.53|188.75|186.35|0
1649781900000|2022-04-12 16:45:00|188.66|186.26|188.48|186.08|188.66|186.26|188.3|185.9|0
1649781910000|2022-04-12 16:45:10|188.84|186.44|188.57|186.17|188.84|186.44|188.48|186.08|0
1649781920000|2022-04-12 16:45:20|188.48|186.08|188.98|186.58|188.98|186.58|188.48|186.08|0
1649781930000|2022-04-12 16:45:30|188.93|186.53|188.57|186.17|188.93|186.53|188.57|186.17|0
1649781940000|2022-04-12 16:45:40|188.66|186.26|188.57|186.17|188.66|186.26|188.57|186.17|0
1649781950000|2022-04-12 16:45:50|188.84|186.44|188.93|186.53|189.03|186.63|188.84|186.44|0
1649781960000|2022-04-12 16:46:00|189.21|186.81|189.12|186.72|189.3|186.9|189.12|186.72|0
1649781970000|2022-04-12 16:46:10|189.03|186.63|189.03|186.63|189.03|186.63|189.03|186.63|0
1649781980000|2022-04-12 16:46:20|189.12|186.72|188.93|186.53|189.21|186.81|188.93|186.53|0
1649781990000|2022-04-12 16:46:30|188.84|186.44|188.93|186.53|189.12|186.72|188.84|186.44|0
1649782000000|2022-04-12 16:46:40|188.84|186.44|188.93|186.53|188.93|186.53|188.84|186.44|0
1649782010000|2022-04-12 16:46:50|189.07|186.67|189.3|186.9|189.3|186.9|189.07|186.67|0
1649782020000|2022-04-12 16:47:00|189.57|187.17|189.76|187.36|189.94|187.54|189.57|187.17|0
1649782030000|2022-04-12 16:47:10|189.21|186.81|189.03|186.63|189.21|186.81|188.75|186.35|0
1649782040000|2022-04-12 16:47:20|189.21|186.81|189.44|187.04|189.44|187.04|189.12|186.72|0
1649782050000|2022-04-12 16:47:30|189.39|186.99|189.21|186.81|189.39|186.99|189.12|186.72|0
1649782060000|2022-04-12 16:47:40|189.3|186.9|189.35|186.95|189.39|186.99|189.3|186.9|0
1649782070000|2022-04-12 16:47:50|189.3|186.9|189.16|186.76|189.3|186.9|189.16|186.76|0
1649782080000|2022-04-12 16:48:00|189.12|186.72|189.21|186.81|189.3|186.9|189.12|186.72|0
1649782090000|2022-04-12 16:48:10|189.12|186.72|189.02|186.62|189.12|186.72|189.02|186.62|0
1649782100000|2022-04-12 16:48:20|188.93|186.53|188.71|186.31|188.93|186.53|188.71|186.31|0
1649782110000|2022-04-12 16:48:30|188.66|186.26|188.75|186.35|188.75|186.35|188.66|186.26|0
1649782120000|2022-04-12 16:48:40|188.57|186.17|188.29|185.89|188.57|186.17|188.29|185.89|0
1649782130000|2022-04-12 16:48:50|188.02|185.62|188.29|185.89|188.29|185.89|188.02|185.62|0
1649782140000|2022-04-12 16:49:00|188.38|185.98|188.38|185.98|188.43|186.03|188.29|185.89|0
1649782150000|2022-04-12 16:49:10|188.43|186.03|188.57|186.17|188.57|186.17|188.34|185.94|0
1649782160000|2022-04-12 16:49:20|188.48|186.08|188.2|185.8|188.48|186.08|188.2|185.8|0
1649782170000|2022-04-12 16:49:30|188.07|185.67|188.02|185.62|188.11|185.71|188.02|185.62|0
1649782180000|2022-04-12 16:49:40|187.93|185.53|187.93|185.53|187.93|185.53|187.84|185.44|0
1649782190000|2022-04-12 16:49:50|187.98|185.58|187.93|185.53|188.02|185.62|187.93|185.53|0
1649782200000|2022-04-12 16:50:00|187.84|185.44|187.84|185.44|188.02|185.62|187.84|185.44|0
1649782210000|2022-04-12 16:50:10|187.75|185.35|186.75|184.35|187.75|185.35|186.75|184.35|0
1649782220000|2022-04-12 16:50:20|186.93|184.53|186.25|183.85|186.93|184.53|186.25|183.85|0
1649782230000|2022-04-12 16:50:30|186.2|183.8|185.84|183.44|186.2|183.8|185.84|183.44|0
1649782240000|2022-04-12 16:50:40|186.2|183.8|186.47|184.07|186.47|184.07|186.2|183.8|0
1649782250000|2022-04-12 16:50:50|186.65|184.25|186.56|184.16|186.65|184.25|186.52|184.12|0
1649782260000|2022-04-12 16:51:00|186.65|184.25|186.93|184.53|186.93|184.53|186.65|184.25|0
1649782270000|2022-04-12 16:51:10|186.84|184.44|186.84|184.44|186.84|184.44|186.65|184.25|0
1649782280000|2022-04-12 16:51:20|186.75|184.35|186.56|184.16|186.84|184.44|186.56|184.16|0
1649782290000|2022-04-12 16:51:30|186.7|184.3|186.75|184.35|186.75|184.35|186.56|184.16|0
1649782300000|2022-04-12 16:51:40|186.79|184.39|186.65|184.25|186.79|184.39|186.65|184.25|0
1649782310000|2022-04-12 16:51:50|186.88|184.48|186.93|184.53|187.02|184.62|186.88|184.48|0
1649782320000|2022-04-12 16:52:00|187.11|184.71|187.2|184.8|187.29|184.89|187.11|184.71|0
1649782330000|2022-04-12 16:52:10|186.93|184.53|186.84|184.44|186.93|184.53|186.74|184.34|0
1649782340000|2022-04-12 16:52:20|186.65|184.25|186.74|184.34|186.84|184.44|186.65|184.25|0
1649782350000|2022-04-12 16:52:30|186.61|184.21|186.65|184.25|186.74|184.34|186.61|184.21|0
1649782360000|2022-04-12 16:52:40|186.74|184.34|186.56|184.16|186.74|184.34|186.56|184.16|0
1649782370000|2022-04-12 16:52:50|186.65|184.25|186.65|184.25|186.65|184.25|186.65|184.25|0
1649782380000|2022-04-12 16:53:00|186.93|184.53|187.02|184.62|187.02|184.62|186.83|184.43|0
1649782390000|2022-04-12 16:53:10|186.93|184.53|186.56|184.16|187.02|184.62|186.56|184.16|0
1649782400000|2022-04-12 16:53:20|186.38|183.98|186.83|184.43|186.83|184.43|186.38|183.98|0
1649782410000|2022-04-12 16:53:30|187.02|184.62|187.02|184.62|187.11|184.71|187.02|184.62|0
1649782420000|2022-04-12 16:53:40|187.11|184.71|187.02|184.62|187.2|184.8|187.02|184.62|0
1649782430000|2022-04-12 16:53:50|187.2|184.8|186.93|184.53|187.2|184.8|186.83|184.43|0
1649782440000|2022-04-12 16:54:00|186.83|184.43|187.02|184.62|187.02|184.62|186.83|184.43|0
1649782450000|2022-04-12 16:54:10|187.15|184.75|187.11|184.71|187.2|184.8|187.11|184.71|0
1649782460000|2022-04-12 16:54:20|186.92|184.52|187.2|184.8|187.2|184.8|186.92|184.52|0
1649782470000|2022-04-12 16:54:30|187.11|184.71|187.06|184.66|187.11|184.71|187.06|184.66|0
1649782480000|2022-04-12 16:54:40|187.11|184.71|187.2|184.8|187.2|184.8|187.11|184.71|0
1649782490000|2022-04-12 16:54:50|187.29|184.89|187.29|184.89|187.29|184.89|187.2|184.8|0
1649782500000|2022-04-12 16:55:00|187.2|184.8|187.2|184.8|187.29|184.89|187.11|184.71|0
1649782510000|2022-04-12 16:55:10|187.02|184.62|186.65|184.25|187.02|184.62|186.65|184.25|0
1649782520000|2022-04-12 16:55:20|186.74|184.34|187.11|184.71|187.11|184.71|186.74|184.34|0
1649782530000|2022-04-12 16:55:30|187.15|184.75|186.83|184.43|187.15|184.75|186.83|184.43|0
1649782540000|2022-04-12 16:55:40|186.7|184.3|186.92|184.52|186.92|184.52|186.7|184.3|0
1649782550000|2022-04-12 16:55:50|186.83|184.43|186.83|184.43|186.83|184.43|186.74|184.34|0
1649782560000|2022-04-12 16:56:00|186.92|184.52|186.65|184.25|186.92|184.52|186.65|184.25|0
1649782570000|2022-04-12 16:56:10|186.56|184.16|186.56|184.16|186.56|184.16|186.52|184.12|0
1649782580000|2022-04-12 16:56:20|186.47|184.07|186.47|184.07|186.47|184.07|186.38|183.98|0
1649782590000|2022-04-12 16:56:30|186.65|184.25|186.74|184.34|186.74|184.34|186.65|184.25|0
1649782600000|2022-04-12 16:56:40|186.92|184.52|187.2|184.8|187.2|184.8|186.92|184.52|0
1649782610000|2022-04-12 16:56:50|187.29|184.89|187.1|184.7|187.29|184.89|187.1|184.7|0
1649782620000|2022-04-12 16:57:00|187.01|184.61|187.01|184.61|187.1|184.7|187.01|184.61|0
1649782630000|2022-04-12 16:57:10|187.1|184.7|186.92|184.52|187.1|184.7|186.92|184.52|0
1649782640000|2022-04-12 16:57:20|187.01|184.61|187.06|184.66|187.06|184.66|186.92|184.52|0
1649782650000|2022-04-12 16:57:30|186.92|184.52|187.01|184.61|187.01|184.61|186.92|184.52|0
1649782660000|2022-04-12 16:57:40|187.06|184.66|187.1|184.7|187.1|184.7|186.92|184.52|0
1649782670000|2022-04-12 16:57:50|187.01|184.61|186.92|184.52|187.01|184.61|186.92|184.52|0
1649782680000|2022-04-12 16:58:00|187.1|184.7|187.1|184.7|187.1|184.7|187.1|184.7|0
1649782690000|2022-04-12 16:58:10|187.15|184.75|186.56|184.16|187.15|184.75|186.56|184.16|0
1649782700000|2022-04-12 16:58:20|187.01|184.61|187.1|184.7|187.19|184.79|187.01|184.61|0
1649782710000|2022-04-12 16:58:30|187.01|184.61|187.1|184.7|187.1|184.7|187.01|184.61|0
1649782720000|2022-04-12 16:58:40|187.01|184.61|186.92|184.52|187.01|184.61|186.92|184.52|0
1649782730000|2022-04-12 16:58:50|186.74|184.34|186.65|184.25|186.74|184.34|186.56|184.16|0
1649782740000|2022-04-12 16:59:00|186.52|184.12|186.56|184.16|186.56|184.16|186.47|184.07|0
1649782750000|2022-04-12 16:59:10|186.83|184.43|187.01|184.61|187.01|184.61|186.83|184.43|0
1649782760000|2022-04-12 16:59:20|186.92|184.52|186.83|184.43|186.92|184.52|186.74|184.34|0
1649782770000|2022-04-12 16:59:30|186.92|184.52|187.1|184.7|187.19|184.79|186.92|184.52|0
1649782780000|2022-04-12 16:59:40|187.29|184.89|187.19|184.79|187.29|184.89|187.19|184.79|0
1649782790000|2022-04-12 16:59:50|187.15|184.75|186.97|184.57|187.15|184.75|186.97|184.57|0
1649782800000|2022-04-12 17:00:00|187.1|184.7|187.06|184.66|187.28|184.88|187.06|184.66|0
1649782810000|2022-04-12 17:00:10|187.19|184.79|187.01|184.61|187.19|184.79|187.01|184.61|0
1649782820000|2022-04-12 17:00:20|187.19|184.79|187.1|184.7|187.19|184.79|187.1|184.7|0
1649782830000|2022-04-12 17:00:30|187.01|184.61|186.83|184.43|187.01|184.61|186.83|184.43|0
1649782840000|2022-04-12 17:00:40|186.38|183.98|186.47|184.07|186.47|184.07|186.29|183.89|0
1649782850000|2022-04-12 17:00:50|186.56|184.16|186.38|183.98|186.56|184.16|186.38|183.98|0
1649782860000|2022-04-12 17:01:00|186.47|184.07|186.51|184.11|186.65|184.25|186.47|184.07|0
1649782870000|2022-04-12 17:01:10|186.56|184.16|186.83|184.43|186.83|184.43|186.56|184.16|0
1649782880000|2022-04-12 17:01:20|186.92|184.52|186.83|184.43|187.1|184.7|186.83|184.43|0
1649782890000|2022-04-12 17:01:30|186.92|184.52|186.92|184.52|187.01|184.61|186.92|184.52|0
1649782900000|2022-04-12 17:01:40|187.01|184.61|186.83|184.43|187.01|184.61|186.74|184.34|0
1649782910000|2022-04-12 17:01:50|186.79|184.39|186.92|184.52|186.92|184.52|186.79|184.39|0
1649782920000|2022-04-12 17:02:00|187.1|184.7|188.38|185.98|188.38|185.98|187.1|184.7|0
1649782930000|2022-04-12 17:02:10|189.2|186.8|188.56|186.16|189.2|186.8|188.38|185.98|0
1649782940000|2022-04-12 17:02:20|188.74|186.34|188.83|186.43|188.83|186.43|188.74|186.34|0
1649782950000|2022-04-12 17:02:30|188.74|186.34|188.83|186.43|188.92|186.52|188.74|186.34|0
1649782960000|2022-04-12 17:02:40|188.92|186.52|189.47|187.07|189.47|187.07|188.92|186.52|0
1649782970000|2022-04-12 17:02:50|189.57|187.17|189.29|186.89|189.57|187.17|189.29|186.89|0
1649782980000|2022-04-12 17:03:00|189.47|187.07|185.26|182.86|189.47|187.07|185.26|182.86|0
1649782990000|2022-04-12 17:03:10|188.44|186.04|188.85|186.45|188.85|186.45|188.44|186.04|0
1649783000000|2022-04-12 17:03:20|188.81|186.41|190.27|187.87|190.27|187.87|188.81|186.41|0
1649783010000|2022-04-12 17:03:30|190.36|187.96|189.95|187.55|190.36|187.96|189.95|187.55|0
1649783020000|2022-04-12 17:03:40|190.27|187.87|189.9|187.5|190.27|187.87|189.9|187.5|0
1649783030000|2022-04-12 17:03:50|189.85|187.45|189.9|187.5|189.9|187.5|189.81|187.41|0
1649783040000|2022-04-12 17:04:00|190.08|187.68|190.17|187.77|190.26|187.86|189.99|187.59|0
1649783050000|2022-04-12 17:04:10|190.08|187.68|190.17|187.77|190.17|187.77|190.08|187.68|0
1649783060000|2022-04-12 17:04:20|190.26|187.86|190.17|187.77|190.36|187.96|190.17|187.77|0
1649783070000|2022-04-12 17:04:30|190.36|187.96|190.17|187.77|190.36|187.96|190.17|187.77|0
1649783080000|2022-04-12 17:04:40|190.26|187.86|190.08|187.68|190.26|187.86|189.99|187.59|0
1649783090000|2022-04-12 17:04:50|189.99|187.59|189.62|187.22|189.99|187.59|189.62|187.22|0
1649783100000|2022-04-12 17:05:00|189.16|186.76|189.07|186.67|189.16|186.76|188.89|186.49|0
1649783110000|2022-04-12 17:05:10|189.35|186.95|189.16|186.76|189.53|187.13|189.16|186.76|0
1649783120000|2022-04-12 17:05:20|189.07|186.67|189.35|186.95|189.35|186.95|189.07|186.67|0
1649783130000|2022-04-12 17:05:30|188.89|186.49|189.07|186.67|189.07|186.67|188.89|186.49|0
1649783140000|2022-04-12 17:05:40|188.98|186.58|189.07|186.67|189.16|186.76|188.98|186.58|0
1649783150000|2022-04-12 17:05:50|188.98|186.58|189.07|186.67|189.07|186.67|188.98|186.58|0
1649783160000|2022-04-12 17:06:00|188.98|186.58|188.8|186.4|188.98|186.58|188.8|186.4|0
1649783170000|2022-04-12 17:06:10|188.61|186.21|188.52|186.12|188.61|186.21|188.43|186.03|0
1649783180000|2022-04-12 17:06:20|188.71|186.31|188.8|186.4|188.89|186.49|188.71|186.31|0
1649783190000|2022-04-12 17:06:30|188.89|186.49|188.98|186.58|188.98|186.58|188.8|186.4|0
1649783200000|2022-04-12 17:06:40|189.07|186.67|189.16|186.76|189.16|186.76|188.98|186.58|0
1649783210000|2022-04-12 17:06:50|189.07|186.67|189.16|186.76|189.16|186.76|189.07|186.67|0
1649783220000|2022-04-12 17:07:00|188.98|186.58|188.89|186.49|188.98|186.58|188.89|186.49|0
1649783230000|2022-04-12 17:07:10|188.8|186.4|188.61|186.21|188.8|186.4|188.61|186.21|0
1649783240000|2022-04-12 17:07:20|188.71|186.31|188.89|186.49|188.89|186.49|188.71|186.31|0
1649783250000|2022-04-12 17:07:30|188.8|186.4|188.71|186.31|188.8|186.4|188.61|186.21|0
1649783260000|2022-04-12 17:07:40|188.61|186.21|188.52|186.12|188.61|186.21|188.52|186.12|0
1649783270000|2022-04-12 17:07:50|188.34|185.94|188.61|186.21|188.61|186.21|188.34|185.94|0
1649783280000|2022-04-12 17:08:00|188.52|186.12|188.61|186.21|188.61|186.21|188.52|186.12|0
1649783290000|2022-04-12 17:08:10|188.7|186.3|188.61|186.21|188.89|186.49|188.61|186.21|0
1649783300000|2022-04-12 17:08:20|188.93|186.53|189.07|186.67|189.07|186.67|188.89|186.49|0
1649783310000|2022-04-12 17:08:30|189.12|186.72|188.89|186.49|189.12|186.72|188.89|186.49|0
1649783320000|2022-04-12 17:08:40|188.8|186.4|188.75|186.35|188.8|186.4|188.7|186.3|0
1649783330000|2022-04-12 17:08:50|188.8|186.4|189.34|186.94|189.34|186.94|188.8|186.4|0
1649783340000|2022-04-12 17:09:00|189.44|187.04|189.34|186.94|189.44|187.04|189.16|186.76|0
1649783350000|2022-04-12 17:09:10|189.53|187.13|189.67|187.27|189.67|187.27|189.44|187.04|0
1649783360000|2022-04-12 17:09:20|189.44|187.04|189.8|187.4|189.8|187.4|189.44|187.04|0
1649783370000|2022-04-12 17:09:30|189.99|187.59|189.94|187.54|190.08|187.68|189.94|187.54|0
1649783380000|2022-04-12 17:09:40|189.89|187.49|189.62|187.22|190.17|187.77|189.62|187.22|0
1649783390000|2022-04-12 17:09:50|189.67|187.27|189.21|186.81|189.71|187.31|189.21|186.81|0
1649783400000|2022-04-12 17:10:00|189.34|186.94|189.16|186.76|189.34|186.94|189.07|186.67|0
1649783410000|2022-04-12 17:10:10|189.07|186.67|188.98|186.58|189.07|186.67|188.93|186.53|0
1649783420000|2022-04-12 17:10:20|189.03|186.63|188.57|186.17|189.03|186.63|188.43|186.03|0
1649783430000|2022-04-12 17:10:30|188.52|186.12|188.7|186.3|188.79|186.39|188.52|186.12|0
1649783440000|2022-04-12 17:10:40|188.79|186.39|189.07|186.67|189.07|186.67|188.79|186.39|0
1649783450000|2022-04-12 17:10:50|188.98|186.58|189.07|186.67|189.07|186.67|188.98|186.58|0
1649783460000|2022-04-12 17:11:00|188.98|186.58|188.98|186.58|188.98|186.58|188.79|186.39|0
1649783470000|2022-04-12 17:11:10|189.16|186.76|188.98|186.58|189.34|186.94|188.98|186.58|0
1649783480000|2022-04-12 17:11:20|189.07|186.67|188.98|186.58|189.16|186.76|188.98|186.58|0
1649783490000|2022-04-12 17:11:30|188.89|186.49|188.98|186.58|188.98|186.58|188.89|186.49|0
1649783500000|2022-04-12 17:11:40|188.93|186.53|188.61|186.21|188.98|186.58|188.61|186.21|0
1649783510000|2022-04-12 17:11:50|188.52|186.12|188.7|186.3|188.7|186.3|188.52|186.12|0
1649783520000|2022-04-12 17:12:00|188.79|186.39|188.61|186.21|188.79|186.39|188.52|186.12|0
1649783530000|2022-04-12 17:12:10|188.52|186.12|188.34|185.94|188.7|186.3|188.34|185.94|0
1649783540000|2022-04-12 17:12:20|188.43|186.03|189.07|186.67|189.07|186.67|188.43|186.03|0
1649783550000|2022-04-12 17:12:30|188.89|186.49|188.93|186.53|189.07|186.67|188.89|186.49|0
1649783560000|2022-04-12 17:12:40|188.88|186.48|188.52|186.12|188.98|186.58|188.52|186.12|0
1649783570000|2022-04-12 17:12:50|188.34|185.94|188.43|186.03|188.43|186.03|188.25|185.85|0
1649783580000|2022-04-12 17:13:00|188.34|185.94|188.25|185.85|188.43|186.03|188.25|185.85|0
1649783590000|2022-04-12 17:13:10|188.06|185.66|187.06|184.66|188.06|185.66|187.06|184.66|0
1649783600000|2022-04-12 17:13:20|187.15|184.75|186.7|184.3|187.34|184.94|186.7|184.3|0
1649783610000|2022-04-12 17:13:30|186.25|183.85|186.25|183.85|186.3|183.9|186.16|183.76|0
1649783620000|2022-04-12 17:13:40|186.52|184.12|186.25|183.85|186.52|184.12|186.25|183.85|0
1649783630000|2022-04-12 17:13:50|186.97|184.57|187.15|184.75|187.24|184.84|186.97|184.57|0
1649783640000|2022-04-12 17:14:00|187.34|184.94|187.43|185.03|187.52|185.12|187.34|184.94|0
1649783650000|2022-04-12 17:14:10|187.38|184.98|186.52|184.12|187.38|184.98|186.52|184.12|0
1649783660000|2022-04-12 17:14:20|186.61|184.21|186.61|184.21|186.66|184.26|186.61|184.21|0
1649783670000|2022-04-12 17:14:30|186.43|184.03|186.52|184.12|186.61|184.21|186.43|184.03|0
1649783680000|2022-04-12 17:14:40|186.43|184.03|187.15|184.75|187.15|184.75|186.43|184.03|0
1649783690000|2022-04-12 17:14:50|187.06|184.66|187.15|184.75|187.15|184.75|187.06|184.66|0
1649783700000|2022-04-12 17:15:00|187.33|184.93|187.7|185.3|187.7|185.3|187.33|184.93|0
1649783710000|2022-04-12 17:15:10|187.52|185.12|187.52|185.12|187.52|185.12|187.43|185.03|0
1649783720000|2022-04-12 17:15:20|187.7|185.3|187.24|184.84|187.7|185.3|187.24|184.84|0
1649783730000|2022-04-12 17:15:30|187.06|184.66|187.33|184.93|187.33|184.93|186.97|184.57|0
1649783740000|2022-04-12 17:15:40|187.15|184.75|187.61|185.21|187.61|185.21|187.15|184.75|0
1649783750000|2022-04-12 17:15:50|187.7|185.3|187.7|185.3|187.7|185.3|187.61|185.21|0
1649783760000|2022-04-12 17:16:00|187.61|185.21|187.7|185.3|187.7|185.3|187.61|185.21|0
1649783770000|2022-04-12 17:16:10|187.61|185.21|187.24|184.84|187.61|185.21|187.15|184.75|0
1649783780000|2022-04-12 17:16:20|187.15|184.75|187.15|184.75|187.24|184.84|187.15|184.75|0
1649783790000|2022-04-12 17:16:30|187.06|184.66|187.42|185.02|187.42|185.02|187.06|184.66|0
1649783800000|2022-04-12 17:16:40|187.52|185.12|187.61|185.21|187.61|185.21|187.52|185.12|0
1649783810000|2022-04-12 17:16:50|187.52|185.12|187.61|185.21|187.61|185.21|187.52|185.12|0
1649783820000|2022-04-12 17:17:00|187.84|185.44|188.06|185.66|188.06|185.66|187.79|185.39|0
1649783830000|2022-04-12 17:17:10|188.15|185.75|188.15|185.75|188.24|185.84|187.97|185.57|0
1649783840000|2022-04-12 17:17:20|188.33|185.93|188.24|185.84|188.33|185.93|188.24|185.84|0
1649783850000|2022-04-12 17:17:30|188.15|185.75|188.33|185.93|188.33|185.93|188.15|185.75|0
1649783860000|2022-04-12 17:17:40|188.29|185.89|188.24|185.84|188.33|185.93|188.24|185.84|0
1649783870000|2022-04-12 17:17:50|188.33|185.93|188.29|185.89|188.33|185.93|188.29|185.89|0
1649783880000|2022-04-12 17:18:00|188.52|186.12|188.43|186.03|188.61|186.21|188.43|186.03|0
1649783890000|2022-04-12 17:18:10|188.52|186.12|188.15|185.75|188.52|186.12|188.15|185.75|0
1649783900000|2022-04-12 17:18:20|187.97|185.57|188.15|185.75|188.24|185.84|187.97|185.57|0
1649783910000|2022-04-12 17:18:30|188.24|185.84|188.15|185.75|188.42|186.02|188.15|185.75|0
1649783920000|2022-04-12 17:18:40|188.2|185.8|188.24|185.84|188.33|185.93|188.2|185.8|0
1649783930000|2022-04-12 17:18:50|188.15|185.75|188.24|185.84|188.33|185.93|188.15|185.75|0
1649783940000|2022-04-12 17:19:00|188.15|185.75|187.97|185.57|188.15|185.75|187.88|185.48|0
1649783950000|2022-04-12 17:19:10|187.88|185.48|187.83|185.43|187.88|185.48|187.7|185.3|0
1649783960000|2022-04-12 17:19:20|187.88|185.48|187.7|185.3|187.88|185.48|187.6|185.2|0
1649783970000|2022-04-12 17:19:30|187.6|185.2|187.51|185.11|187.6|185.2|187.51|185.11|0
1649783980000|2022-04-12 17:19:40|187.65|185.25|187.51|185.11|187.65|185.25|187.51|185.11|0
1649783990000|2022-04-12 17:19:50|187.06|184.66|187.11|184.71|187.15|184.75|187.06|184.66|0
1649784000000|2022-04-12 17:20:00|187.06|184.66|186.11|183.71|187.06|184.66|186.11|183.71|0
1649784010000|2022-04-12 17:20:10|186.33|183.93|186.15|183.75|186.33|183.93|186.15|183.75|0
1649784020000|2022-04-12 17:20:20|186.2|183.8|185.88|183.48|186.2|183.8|185.88|183.48|0
1649784030000|2022-04-12 17:20:30|186.06|183.66|185.88|183.48|186.06|183.66|185.88|183.48|0
1649784040000|2022-04-12 17:20:40|185.07|182.67|185.79|183.39|185.79|183.39|185.07|182.67|0
1649784050000|2022-04-12 17:20:50|185.7|183.3|186.56|184.16|186.97|184.57|185.7|183.3|0
1649784060000|2022-04-12 17:21:00|186.79|184.39|186.79|184.39|187.24|184.84|186.79|184.39|0
1649784070000|2022-04-12 17:21:10|186.97|184.57|186.79|184.39|186.97|184.57|186.61|184.21|0
1649784080000|2022-04-12 17:21:20|186.7|184.3|186.7|184.3|186.79|184.39|186.7|184.3|0
1649784090000|2022-04-12 17:21:30|186.97|184.57|186.97|184.57|186.97|184.57|186.97|184.57|0
1649784100000|2022-04-12 17:21:40|186.88|184.48|186.42|184.02|186.97|184.57|186.42|184.02|0
1649784110000|2022-04-12 17:21:50|186.33|183.93|186.79|184.39|186.79|184.39|186.33|183.93|0
1649784120000|2022-04-12 17:22:00|186.88|184.48|186.97|184.57|186.97|184.57|186.79|184.39|0
1649784130000|2022-04-12 17:22:10|186.88|184.48|186.6|184.2|186.88|184.48|186.6|184.2|0
1649784140000|2022-04-12 17:22:20|186.7|184.3|186.88|184.48|186.88|184.48|186.7|184.3|0
1649784150000|2022-04-12 17:22:30|187.24|184.84|187.33|184.93|187.51|185.11|187.24|184.84|0
1649784160000|2022-04-12 17:22:40|187.24|184.84|187.24|184.84|187.33|184.93|187.24|184.84|0
1649784170000|2022-04-12 17:22:50|187.33|184.93|187.24|184.84|187.33|184.93|187.24|184.84|0
1649784180000|2022-04-12 17:23:00|187.33|184.93|186.88|184.48|187.33|184.93|186.88|184.48|0
1649784190000|2022-04-12 17:23:10|186.79|184.39|186.6|184.2|186.79|184.39|186.6|184.2|0
1649784200000|2022-04-12 17:23:20|186.69|184.29|187.6|185.2|187.6|185.2|186.69|184.29|0
1649784210000|2022-04-12 17:23:30|187.42|185.02|187.56|185.16|187.6|185.2|187.42|185.02|0
1649784220000|2022-04-12 17:23:40|187.6|185.2|187.78|185.38|187.78|185.38|187.51|185.11|0
1649784230000|2022-04-12 17:23:50|187.74|185.34|187.88|185.48|187.88|185.48|187.74|185.34|0
1649784240000|2022-04-12 17:24:00|188.06|185.66|188.15|185.75|188.24|185.84|188.06|185.66|0
1649784250000|2022-04-12 17:24:10|188.2|185.8|187.87|185.47|188.2|185.8|187.87|185.47|0
1649784260000|2022-04-12 17:24:20|187.97|185.57|187.97|185.57|187.97|185.57|187.87|185.47|0
1649784270000|2022-04-12 17:24:30|187.87|185.47|187.87|185.47|187.87|185.47|187.87|185.47|0
1649784280000|2022-04-12 17:24:40|187.97|185.57|187.69|185.29|187.97|185.57|187.69|185.29|0
1649784290000|2022-04-12 17:24:50|187.42|185.02|187.42|185.02|187.42|185.02|187.33|184.93|0
1649784300000|2022-04-12 17:25:00|187.56|185.16|187.33|184.93|187.56|185.16|187.33|184.93|0
1649784310000|2022-04-12 17:25:10|187.42|185.02|187.33|184.93|187.47|185.07|187.33|184.93|0
1649784320000|2022-04-12 17:25:20|187.42|185.02|187.6|185.2|187.6|185.2|187.42|185.02|0
1649784330000|2022-04-12 17:25:30|187.69|185.29|187.87|185.47|187.87|185.47|187.69|185.29|0
1649784340000|2022-04-12 17:25:40|187.78|185.38|187.69|185.29|187.78|185.38|187.6|185.2|0
1649784350000|2022-04-12 17:25:50|187.78|185.38|187.69|185.29|187.78|185.38|187.69|185.29|0
1649784360000|2022-04-12 17:26:00|187.6|185.2|187.51|185.11|187.6|185.2|187.51|185.11|0
1649784370000|2022-04-12 17:26:10|187.6|185.2|187.96|185.56|187.96|185.56|187.51|185.11|0
1649784380000|2022-04-12 17:26:20|188.06|185.66|188.19|185.79|188.24|185.84|188.06|185.66|0
1649784390000|2022-04-12 17:26:30|188.15|185.75|188.51|186.11|188.51|186.11|188.15|185.75|0
1649784400000|2022-04-12 17:26:40|188.42|186.02|188.33|185.93|188.42|186.02|188.33|185.93|0
1649784410000|2022-04-12 17:26:50|188.47|186.07|188.42|186.02|188.51|186.11|188.42|186.02|0
1649784420000|2022-04-12 17:27:00|188.33|185.93|188.51|186.11|188.51|186.11|188.33|185.93|0
1649784430000|2022-04-12 17:27:10|188.24|185.84|188.6|186.2|188.6|186.2|188.24|185.84|0
1649784440000|2022-04-12 17:27:20|188.51|186.11|188.42|186.02|188.6|186.2|188.42|186.02|0
1649784450000|2022-04-12 17:27:30|188.01|185.61|188.33|185.93|188.33|185.93|188.01|185.61|0
1649784460000|2022-04-12 17:27:40|188.47|186.07|188.6|186.2|188.6|186.2|188.47|186.07|0
1649784470000|2022-04-12 17:27:50|188.69|186.29|188.65|186.25|188.69|186.29|188.65|186.25|0
1649784480000|2022-04-12 17:28:00|188.51|186.11|188.78|186.38|188.78|186.38|188.51|186.11|0
1649784490000|2022-04-12 17:28:10|188.6|186.2|188.78|186.38|188.78|186.38|188.6|186.2|0
1649784500000|2022-04-12 17:28:20|188.69|186.29|188.51|186.11|188.69|186.29|188.51|186.11|0
1649784510000|2022-04-12 17:28:30|188.42|186.02|188.15|185.75|188.42|186.02|188.15|185.75|0
1649784520000|2022-04-12 17:28:40|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649784530000|2022-04-12 17:28:50|188.15|185.75|188.24|185.84|188.24|185.84|188.15|185.75|0
1649784540000|2022-04-12 17:29:00|187.96|185.56|188.15|185.75|188.15|185.75|187.96|185.56|0
1649784550000|2022-04-12 17:29:10|187.96|185.56|187.78|185.38|187.96|185.56|187.78|185.38|0
1649784560000|2022-04-12 17:29:20|187.69|185.29|187.96|185.56|187.96|185.56|187.6|185.2|0
1649784570000|2022-04-12 17:29:30|187.87|185.47|188.15|185.75|188.24|185.84|187.87|185.47|0
1649784580000|2022-04-12 17:29:40|188.24|185.84|188.6|186.2|188.6|186.2|188.24|185.84|0
1649784590000|2022-04-12 17:29:50|188.69|186.29|188.65|186.25|188.69|186.29|188.56|186.16|0
1649784600000|2022-04-12 17:30:00|188.6|186.2|188.69|186.29|188.69|186.29|188.33|185.93|0
1649784610000|2022-04-12 17:30:10|188.87|186.47|188.87|186.47|188.87|186.47|188.78|186.38|0
1649784620000|2022-04-12 17:30:20|188.78|186.38|189.61|187.21|189.61|187.21|188.78|186.38|0
1649784630000|2022-04-12 17:30:30|189.97|187.57|189.97|187.57|189.97|187.57|189.97|187.57|0
1649784640000|2022-04-12 17:30:40|189.88|187.48|189.7|187.3|189.88|187.48|189.61|187.21|0
1649784650000|2022-04-12 17:30:50|189.61|187.21|189.61|187.21|189.61|187.21|189.61|187.21|0
1649784660000|2022-04-12 17:31:00|189.52|187.12|189.88|187.48|189.88|187.48|189.52|187.12|0
1649784670000|2022-04-12 17:31:10|189.79|187.39|189.97|187.57|189.97|187.57|189.79|187.39|0
1649784680000|2022-04-12 17:31:20|189.88|187.48|189.88|187.48|189.97|187.57|189.88|187.48|0
1649784690000|2022-04-12 17:31:30|189.7|187.3|189.47|187.07|189.7|187.3|189.47|187.07|0
1649784700000|2022-04-12 17:31:40|189.33|186.93|189.29|186.89|189.33|186.93|189.06|186.66|0
1649784710000|2022-04-12 17:31:50|189.24|186.84|189.33|186.93|189.33|186.93|189.15|186.75|0
1649784720000|2022-04-12 17:32:00|189.42|187.02|189.15|186.75|189.42|187.02|189.15|186.75|0
1649784730000|2022-04-12 17:32:10|189.06|186.66|189.15|186.75|189.29|186.89|189.06|186.66|0
1649784740000|2022-04-12 17:32:20|189.1|186.7|189.06|186.66|189.1|186.7|189.06|186.66|0
1649784750000|2022-04-12 17:32:30|188.87|186.47|188.6|186.2|188.97|186.57|188.6|186.2|0
1649784760000|2022-04-12 17:32:40|188.42|186.02|188.42|186.02|188.46|186.06|188.42|186.02|0
1649784770000|2022-04-12 17:32:50|188.51|186.11|188.42|186.02|188.6|186.2|188.42|186.02|0
1649784780000|2022-04-12 17:33:00|188.1|185.7|188.05|185.65|188.14|185.74|187.96|185.56|0
1649784790000|2022-04-12 17:33:10|188.14|185.74|188.14|185.74|188.33|185.93|188.14|185.74|0
1649784800000|2022-04-12 17:33:20|188.23|185.83|188.51|186.11|188.51|186.11|188.23|185.83|0
1649784810000|2022-04-12 17:33:30|188.42|186.02|188.69|186.29|188.69|186.29|188.42|186.02|0
1649784820000|2022-04-12 17:33:40|188.6|186.2|188.42|186.02|188.6|186.2|188.42|186.02|0
1649784830000|2022-04-12 17:33:50|188.51|186.11|188.6|186.2|188.69|186.29|188.51|186.11|0
1649784840000|2022-04-12 17:34:00|188.69|186.29|188.69|186.29|188.69|186.29|188.69|186.29|0
1649784850000|2022-04-12 17:34:10|188.6|186.2|188.14|185.74|188.6|186.2|188.14|185.74|0
1649784860000|2022-04-12 17:34:20|188.05|185.65|188.23|185.83|188.23|185.83|188.05|185.65|0
1649784870000|2022-04-12 17:34:30|188.19|185.79|188.23|185.83|188.23|185.83|188.14|185.74|0
1649784880000|2022-04-12 17:34:40|188.28|185.88|187.96|185.56|188.28|185.88|187.92|185.52|0
1649784890000|2022-04-12 17:34:50|188.05|185.65|188.32|185.92|188.32|185.92|188.05|185.65|0
1649784900000|2022-04-12 17:35:00|188.42|186.02|188.42|186.02|188.42|186.02|188.42|186.02|0
1649784910000|2022-04-12 17:35:10|188.51|186.11|188.51|186.11|188.51|186.11|188.42|186.02|0
1649784920000|2022-04-12 17:35:20|188.6|186.2|188.78|186.38|188.78|186.38|188.6|186.2|0
1649784930000|2022-04-12 17:35:30|188.69|186.29|188.55|186.15|188.69|186.29|188.51|186.11|0
1649784940000|2022-04-12 17:35:40|188.69|186.29|188.69|186.29|188.69|186.29|188.6|186.2|0
1649784950000|2022-04-12 17:35:50|188.78|186.38|188.78|186.38|188.78|186.38|188.69|186.29|0
1649784960000|2022-04-12 17:36:00|188.69|186.29|188.78|186.38|188.78|186.38|188.69|186.29|0
1649784970000|2022-04-12 17:36:10|188.69|186.29|188.32|185.92|188.69|186.29|188.32|185.92|0
1649784980000|2022-04-12 17:36:20|188.41|186.01|188.64|186.24|188.64|186.24|188.32|185.92|0
1649784990000|2022-04-12 17:36:30|188.6|186.2|188.14|185.74|188.6|186.2|188.14|185.74|0
1649785000000|2022-04-12 17:36:40|188.05|185.65|188.05|185.65|188.05|185.65|187.96|185.56|0
1649785010000|2022-04-12 17:36:50|187.87|185.47|187.87|185.47|187.96|185.56|187.87|185.47|0
1649785020000|2022-04-12 17:37:00|188.32|185.92|188.6|186.2|188.6|186.2|188.32|185.92|0
1649785030000|2022-04-12 17:37:10|188.69|186.29|188.6|186.2|188.69|186.29|188.32|185.92|0
1649785040000|2022-04-12 17:37:20|188.78|186.38|188.6|186.2|188.78|186.38|188.6|186.2|0
1649785050000|2022-04-12 17:37:30|188.69|186.29|188.69|186.29|188.78|186.38|188.69|186.29|0
1649785060000|2022-04-12 17:37:40|188.6|186.2|188.23|185.83|188.6|186.2|188.23|185.83|0
1649785070000|2022-04-12 17:37:50|188.28|185.88|185.87|183.47|188.28|185.88|185.87|183.47|0
1649785080000|2022-04-12 17:38:00|186.14|183.74|186.41|184.01|186.41|184.01|186.14|183.74|0
1649785090000|2022-04-12 17:38:10|186.87|184.47|186.87|184.47|187.14|184.74|186.87|184.47|0
1649785100000|2022-04-12 17:38:20|186.96|184.56|186.87|184.47|186.96|184.56|186.87|184.47|0
1649785110000|2022-04-12 17:38:30|186.96|184.56|186.87|184.47|187.05|184.65|186.87|184.47|0
1649785120000|2022-04-12 17:38:40|186.96|184.56|186.69|184.29|186.96|184.56|186.69|184.29|0
1649785130000|2022-04-12 17:38:50|186.78|184.38|186.87|184.47|186.87|184.47|186.78|184.38|0
1649785140000|2022-04-12 17:39:00|187.33|184.93|187.47|185.07|187.51|185.11|187.33|184.93|0
1649785150000|2022-04-12 17:39:10|187.6|185.2|187.88|185.48|187.88|185.48|187.6|185.2|0
1649785160000|2022-04-12 17:39:20|187.6|185.2|187.69|185.29|187.69|185.29|187.56|185.16|0
1649785170000|2022-04-12 17:39:30|187.78|185.38|187.97|185.57|187.97|185.57|187.78|185.38|0
1649785180000|2022-04-12 17:39:40|187.88|185.48|187.97|185.57|188.06|185.66|187.88|185.48|0
1649785190000|2022-04-12 17:39:50|188.06|185.66|187.97|185.57|188.06|185.66|187.97|185.57|0
1649785200000|2022-04-12 17:40:00|187.88|185.48|188.06|185.66|188.15|185.75|187.88|185.48|0
1649785210000|2022-04-12 17:40:10|187.97|185.57|187.88|185.48|188.01|185.61|187.88|185.48|0
1649785220000|2022-04-12 17:40:20|187.83|185.43|187.74|185.34|187.83|185.43|187.74|185.34|0
1649785230000|2022-04-12 17:40:30|187.78|185.38|187.78|185.38|187.88|185.48|187.78|185.38|0
1649785240000|2022-04-12 17:40:40|187.6|185.2|188.01|185.61|188.01|185.61|187.6|185.2|0
1649785250000|2022-04-12 17:40:50|187.97|185.57|188.24|185.84|188.43|186.03|187.97|185.57|0
1649785260000|2022-04-12 17:41:00|188.7|186.3|188.7|186.3|188.7|186.3|188.61|186.21|0
1649785270000|2022-04-12 17:41:10|188.79|186.39|188.79|186.39|188.89|186.49|188.79|186.39|0
1649785280000|2022-04-12 17:41:20|188.98|186.58|188.61|186.21|188.98|186.58|188.61|186.21|0
1649785290000|2022-04-12 17:41:30|188.7|186.3|188.33|185.93|188.7|186.3|188.33|185.93|0
1649785300000|2022-04-12 17:41:40|188.15|185.75|188.15|185.75|188.24|185.84|188.15|185.75|0
1649785310000|2022-04-12 17:41:50|188.06|185.66|188.24|185.84|188.24|185.84|188.06|185.66|0
1649785320000|2022-04-12 17:42:00|188.52|186.12|188.7|186.3|188.7|186.3|188.52|186.12|0
1649785330000|2022-04-12 17:42:10|188.79|186.39|188.84|186.44|188.84|186.44|188.7|186.3|0
1649785340000|2022-04-12 17:42:20|188.89|186.49|188.75|186.35|188.89|186.49|188.75|186.35|0
1649785350000|2022-04-12 17:42:30|188.79|186.39|188.98|186.58|188.98|186.58|188.79|186.39|0
1649785360000|2022-04-12 17:42:40|188.88|186.48|189.07|186.67|189.16|186.76|188.88|186.48|0
1649785370000|2022-04-12 17:42:50|189.25|186.85|189.3|186.9|189.3|186.9|189.25|186.85|0
1649785380000|2022-04-12 17:43:00|189.35|186.95|189.07|186.67|189.35|186.95|189.07|186.67|0
1649785390000|2022-04-12 17:43:10|189.16|186.76|189.35|186.95|189.35|186.95|189.16|186.76|0
1649785400000|2022-04-12 17:43:20|189.53|187.13|189.71|187.31|189.71|187.31|189.53|187.13|0
1649785410000|2022-04-12 17:43:30|189.62|187.22|189.62|187.22|189.71|187.31|189.62|187.22|0
1649785420000|2022-04-12 17:43:40|189.53|187.13|189.53|187.13|189.53|187.13|189.53|187.13|0
1649785430000|2022-04-12 17:43:50|189.71|187.31|189.81|187.41|189.81|187.41|189.71|187.31|0
1649785440000|2022-04-12 17:44:00|189.71|187.31|189.53|187.13|189.71|187.31|189.53|187.13|0
1649785450000|2022-04-12 17:44:10|189.62|187.22|189.81|187.41|189.81|187.41|189.62|187.22|0
1649785460000|2022-04-12 17:44:20|189.99|187.59|189.99|187.59|189.99|187.59|189.9|187.5|0
1649785470000|2022-04-12 17:44:30|190.08|187.68|190.18|187.78|190.27|187.87|190.08|187.68|0
1649785480000|2022-04-12 17:44:40|190.08|187.68|190.08|187.68|190.08|187.68|189.99|187.59|0
1649785490000|2022-04-12 17:44:50|190.04|187.64|190.08|187.68|190.08|187.68|189.99|187.59|0
1649785500000|2022-04-12 17:45:00|190.18|187.78|190.18|187.78|190.27|187.87|190.18|187.78|0
1649785510000|2022-04-12 17:45:10|190.22|187.82|190.27|187.87|190.27|187.87|190.22|187.82|0
1649785520000|2022-04-12 17:45:20|190.18|187.78|189.81|187.41|190.18|187.78|189.81|187.41|0
1649785530000|2022-04-12 17:45:30|190.36|187.96|190.36|187.96|190.36|187.96|190.36|187.96|0
1649785540000|2022-04-12 17:45:40|190.27|187.87|190.27|187.87|190.36|187.96|190.27|187.87|0
1649785550000|2022-04-12 17:45:50|190.55|188.15|190.45|188.05|190.55|188.15|190.45|188.05|0
1649785560000|2022-04-12 17:46:00|190.36|187.96|190.36|187.96|190.45|188.05|190.36|187.96|0
1649785570000|2022-04-12 17:46:10|190.27|187.87|190.64|188.24|190.64|188.24|190.27|187.87|0
1649785580000|2022-04-12 17:46:20|190.92|188.52|190.82|188.42|190.92|188.52|190.64|188.24|0
1649785590000|2022-04-12 17:46:30|190.92|188.52|191.24|188.84|191.24|188.84|190.92|188.52|0
1649785600000|2022-04-12 17:46:40|191.57|189.17|191.29|188.89|191.57|189.17|191.29|188.89|0
1649785610000|2022-04-12 17:46:50|191.38|188.98|191.38|188.98|191.47|189.07|191.38|188.98|0
1649785620000|2022-04-12 17:47:00|191.29|188.89|191.2|188.8|191.38|188.98|191.1|188.7|0
1649785630000|2022-04-12 17:47:10|191.29|188.89|191.47|189.07|191.47|189.07|191.29|188.89|0
1649785640000|2022-04-12 17:47:20|191.57|189.17|191.57|189.17|191.57|189.17|191.57|189.17|0
1649785650000|2022-04-12 17:47:30|191.47|189.07|191.29|188.89|191.47|189.07|191.29|188.89|0
1649785660000|2022-04-12 17:47:40|191.2|188.8|191.43|189.03|191.47|189.07|191.2|188.8|0
1649785670000|2022-04-12 17:47:50|191.38|188.98|191.29|188.89|191.38|188.98|191.24|188.84|0
1649785680000|2022-04-12 17:48:00|191.38|188.98|191.38|188.98|191.38|188.98|191.38|188.98|0
1649785690000|2022-04-12 17:48:10|191.29|188.89|191.19|188.79|191.29|188.89|191.19|188.79|0
1649785700000|2022-04-12 17:48:20|191.29|188.89|191.1|188.7|191.29|188.89|191.1|188.7|0
1649785710000|2022-04-12 17:48:30|191.19|188.79|190.92|188.52|191.19|188.79|190.92|188.52|0
1649785720000|2022-04-12 17:48:40|190.87|188.47|190.64|188.24|190.87|188.47|190.64|188.24|0
1649785730000|2022-04-12 17:48:50|190.73|188.33|190.82|188.42|190.82|188.42|190.64|188.24|0
1649785740000|2022-04-12 17:49:00|191.19|188.79|191.15|188.75|191.29|188.89|191.15|188.75|0
1649785750000|2022-04-12 17:49:10|191.19|188.79|190.92|188.52|191.19|188.79|190.92|188.52|0
1649785760000|2022-04-12 17:49:20|191.01|188.61|191.1|188.7|191.1|188.7|191.01|188.61|0
1649785770000|2022-04-12 17:49:30|191.01|188.61|191.01|188.61|191.1|188.7|191.01|188.61|0
1649785780000|2022-04-12 17:49:40|190.96|188.56|191.15|188.75|191.15|188.75|190.96|188.56|0
1649785790000|2022-04-12 17:49:50|191.1|188.7|190.92|188.52|191.1|188.7|190.92|188.52|0
1649785800000|2022-04-12 17:50:00|191.01|188.61|191.1|188.7|191.1|188.7|191.01|188.61|0
1649785810000|2022-04-12 17:50:10|191.29|188.89|191.38|188.98|191.57|189.17|191.29|188.89|0
1649785820000|2022-04-12 17:50:20|191.47|189.07|191.19|188.79|191.47|189.07|191.19|188.79|0
1649785830000|2022-04-12 17:50:30|191.1|188.7|191.1|188.7|191.1|188.7|191.1|188.7|0
1649785840000|2022-04-12 17:50:40|191.66|189.26|191.66|189.26|191.66|189.26|191.47|189.07|0
1649785850000|2022-04-12 17:50:50|191.47|189.07|191.66|189.26|191.75|189.35|191.47|189.07|0
1649785860000|2022-04-12 17:51:00|191.75|189.35|191.94|189.54|191.94|189.54|191.75|189.35|0
1649785870000|2022-04-12 17:51:10|192.03|189.63|192.22|189.82|192.22|189.82|192.03|189.63|0
1649785880000|2022-04-12 17:51:20|192.12|189.72|192.12|189.72|192.12|189.72|192.08|189.68|0
1649785890000|2022-04-12 17:51:30|192.5|190.1|192.5|190.1|192.78|190.38|192.5|190.1|0
1649785900000|2022-04-12 17:51:40|192.59|190.19|192.78|190.38|192.78|190.38|192.59|190.19|0
1649785910000|2022-04-12 17:51:50|192.87|190.47|192.78|190.38|192.87|190.47|192.78|190.38|0
1649785920000|2022-04-12 17:52:00|192.83|190.43|192.68|190.28|192.92|190.52|192.68|190.28|0
1649785930000|2022-04-12 17:52:10|192.59|190.19|192.59|190.19|192.68|190.28|192.59|190.19|0
1649785940000|2022-04-12 17:52:20|192.68|190.28|192.59|190.19|192.78|190.38|192.59|190.19|0
1649785950000|2022-04-12 17:52:30|192.78|190.38|192.59|190.19|192.78|190.38|192.59|190.19|0
1649785960000|2022-04-12 17:52:40|192.68|190.28|192.96|190.56|192.96|190.56|192.68|190.28|0
1649785970000|2022-04-12 17:52:50|192.87|190.47|192.55|190.15|192.87|190.47|192.55|190.15|0
1649785980000|2022-04-12 17:53:00|192.73|190.33|192.78|190.38|192.78|190.38|192.59|190.19|0
1649785990000|2022-04-12 17:53:10|192.68|190.28|192.78|190.38|192.96|190.56|192.68|190.28|0
1649786000000|2022-04-12 17:53:20|192.96|190.56|192.68|190.28|192.96|190.56|192.68|190.28|0
1649786010000|2022-04-12 17:53:30|192.78|190.38|192.96|190.56|192.96|190.56|192.78|190.38|0
1649786020000|2022-04-12 17:53:40|193.06|190.66|193.15|190.75|193.15|190.75|193.06|190.66|0
1649786030000|2022-04-12 17:53:50|193.06|190.66|193.34|190.94|193.34|190.94|193.06|190.66|0
1649786040000|2022-04-12 17:54:00|193.39|190.99|193.25|190.85|193.39|190.99|193.25|190.85|0
1649786050000|2022-04-12 17:54:10|193.15|190.75|193.34|190.94|193.43|191.03|193.15|190.75|0
1649786060000|2022-04-12 17:54:20|193.43|191.03|193.43|191.03|193.53|191.13|193.43|191.03|0
1649786070000|2022-04-12 17:54:30|193.53|191.13|193.53|191.13|193.53|191.13|193.53|191.13|0
1649786080000|2022-04-12 17:54:40|193.43|191.03|193.15|190.75|193.43|191.03|193.15|190.75|0
1649786090000|2022-04-12 17:54:50|193.24|190.84|193.15|190.75|193.24|190.84|193.15|190.75|0
1649786100000|2022-04-12 17:55:00|193.24|190.84|193.43|191.03|193.43|191.03|193.24|190.84|0
1649786110000|2022-04-12 17:55:10|193.53|191.13|193.9|191.5|193.9|191.5|193.53|191.13|0
1649786120000|2022-04-12 17:55:20|194|191.6|194.56|192.16|194.56|192.16|194|191.6|0
1649786130000|2022-04-12 17:55:30|194.28|191.88|194.18|191.78|194.37|191.97|194.18|191.78|0
1649786140000|2022-04-12 17:55:40|193.9|191.5|193.81|191.41|193.9|191.5|193.81|191.41|0
1649786150000|2022-04-12 17:55:50|193.9|191.5|194.28|191.88|194.28|191.88|193.9|191.5|0
1649786160000|2022-04-12 17:56:00|194.37|191.97|194.09|191.69|194.37|191.97|193.99|191.59|0
1649786170000|2022-04-12 17:56:10|193.9|191.5|194.37|191.97|194.37|191.97|193.9|191.5|0
1649786180000|2022-04-12 17:56:20|194.28|191.88|194.37|191.97|194.47|192.07|194.28|191.88|0
1649786190000|2022-04-12 17:56:30|194.09|191.69|194.09|191.69|194.09|191.69|193.99|191.59|0
1649786200000|2022-04-12 17:56:40|193.99|191.59|194.18|191.78|194.18|191.78|193.99|191.59|0
1649786220000|2022-04-12 17:57:00|194.28|191.88|194.46|192.06|194.46|192.06|194.28|191.88|0
1649786230000|2022-04-12 17:57:10|194.37|191.97|194.46|192.06|194.46|192.06|194.37|191.97|0
1649786240000|2022-04-12 17:57:20|194.56|192.16|194.65|192.25|194.65|192.25|194.46|192.06|0
1649786250000|2022-04-12 17:57:30|194.46|192.06|194.56|192.16|194.56|192.16|194.37|191.97|0
1649786260000|2022-04-12 17:57:40|194.65|192.25|194.75|192.35|194.75|192.35|194.65|192.25|0
1649786270000|2022-04-12 17:57:50|194.65|192.25|194.75|192.35|194.75|192.35|194.65|192.25|0
1649786280000|2022-04-12 17:58:00|194.65|192.25|194.46|192.06|194.75|192.35|194.46|192.06|0
1649786290000|2022-04-12 17:58:10|194.75|192.35|194.84|192.44|194.84|192.44|194.75|192.35|0
1649786300000|2022-04-12 17:58:20|194.75|192.35|194.46|192.06|194.75|192.35|194.46|192.06|0
1649786310000|2022-04-12 17:58:30|194.37|191.97|194.46|192.06|194.56|192.16|194.37|191.97|0
1649786320000|2022-04-12 17:58:40|194.28|191.88|194.37|191.97|194.46|192.06|194.28|191.88|0
1649786330000|2022-04-12 17:58:50|194.65|192.25|194.46|192.06|194.65|192.25|194.37|191.97|0
1649786340000|2022-04-12 17:59:00|194.37|191.97|194.9|192.5|194.9|192.5|191.7|189.3|0
1649786350000|2022-04-12 17:59:10|194.99|192.59|194.9|192.5|194.99|192.59|194.9|192.5|0
1649786360000|2022-04-12 17:59:20|195.9|193.5|195.8|193.4|195.9|193.5|195.71|193.31|0
1649786370000|2022-04-12 17:59:30|195.71|193.31|195.62|193.22|195.71|193.31|195.43|193.03|0
1649786380000|2022-04-12 17:59:40|195.8|193.4|195.99|193.59|196.09|193.69|195.8|193.4|0
1649786390000|2022-04-12 17:59:50|195.9|193.5|195.71|193.31|195.9|193.5|195.71|193.31|0
1649786400000|2022-04-12 18:00:00|195.62|193.22|195.71|193.31|195.9|193.5|195.62|193.22|0
1649786410000|2022-04-12 18:00:10|196.28|193.88|196.09|193.69|196.28|193.88|195.99|193.59|0
1649786420000|2022-04-12 18:00:20|196.37|193.97|196.28|193.88|196.37|193.97|196.18|193.78|0
1649786430000|2022-04-12 18:00:30|196.46|194.06|196.37|193.97|196.46|194.06|196.37|193.97|0
1649786440000|2022-04-12 18:00:40|196.42|194.02|196.61|194.21|196.84|194.44|196.42|194.02|0
1649786450000|2022-04-12 18:00:50|196.46|194.06|196.46|194.06|196.46|194.06|196.28|193.88|0
1649786460000|2022-04-12 18:01:00|196.28|193.88|196.37|193.97|196.37|193.97|196.28|193.88|0
1649786470000|2022-04-12 18:01:10|196.65|194.25|197.13|194.73|197.13|194.73|196.65|194.25|0
1649786480000|2022-04-12 18:01:20|197.03|194.63|196.65|194.25|197.03|194.63|196.65|194.25|0
1649786490000|2022-04-12 18:01:30|196.56|194.16|196.46|194.06|196.56|194.16|196.37|193.97|0
1649786500000|2022-04-12 18:01:40|196.56|194.16|196.46|194.06|196.56|194.16|196.46|194.06|0
1649786510000|2022-04-12 18:01:50|196.56|194.16|196.56|194.16|196.65|194.25|196.56|194.16|0
1649786520000|2022-04-12 18:02:00|196.65|194.25|196.75|194.35|196.89|194.49|196.65|194.25|0
1649786530000|2022-04-12 18:02:10|196.56|194.16|196.75|194.35|196.75|194.35|196.56|194.16|0
1649786540000|2022-04-12 18:02:20|196.65|194.25|195.99|193.59|196.65|194.25|195.99|193.59|0
1649786550000|2022-04-12 18:02:30|196.18|193.78|196.09|193.69|196.18|193.78|196.09|193.69|0
1649786560000|2022-04-12 18:02:40|196.18|193.78|196.27|193.87|196.37|193.97|196.18|193.78|0
1649786570000|2022-04-12 18:02:50|196.37|193.97|196.27|193.87|196.37|193.97|196.18|193.78|0
1649786580000|2022-04-12 18:03:00|196.13|193.73|196.09|193.69|196.13|193.73|195.99|193.59|0
1649786590000|2022-04-12 18:03:10|195.9|193.5|195.99|193.59|195.99|193.59|195.9|193.5|0
1649786600000|2022-04-12 18:03:20|195.8|193.4|195.61|193.21|195.8|193.4|195.61|193.21|0
1649786610000|2022-04-12 18:03:30|195.52|193.12|195.43|193.03|195.52|193.12|195.43|193.03|0
1649786620000|2022-04-12 18:03:40|195.52|193.12|195.52|193.12|195.61|193.21|195.52|193.12|0
1649786630000|2022-04-12 18:03:50|195.43|193.03|195.57|193.17|195.71|193.31|195.43|193.03|0
1649786640000|2022-04-12 18:04:00|195.52|193.12|195.43|193.03|195.61|193.21|195.43|193.03|0
1649786650000|2022-04-12 18:04:10|195.38|192.98|195.14|192.74|195.43|193.03|195.14|192.74|0
1649786660000|2022-04-12 18:04:20|195.05|192.65|195.05|192.65|195.05|192.65|194.86|192.46|0
1649786670000|2022-04-12 18:04:30|194.96|192.56|194.86|192.46|195.05|192.65|194.86|192.46|0
1649786680000|2022-04-12 18:04:40|194.96|192.56|194.67|192.27|194.96|192.56|194.67|192.27|0
1649786690000|2022-04-12 18:04:50|194.49|192.09|194.39|191.99|194.49|192.09|194.3|191.9|0
1649786700000|2022-04-12 18:05:00|194.58|192.18|194.39|191.99|194.67|192.27|194.39|191.99|0
1649786710000|2022-04-12 18:05:10|194.58|192.18|194.77|192.37|194.86|192.46|194.58|192.18|0
1649786720000|2022-04-12 18:05:20|194.58|192.18|194.58|192.18|194.63|192.23|194.49|192.09|0
1649786730000|2022-04-12 18:05:30|194.49|192.09|194.3|191.9|194.49|192.09|194.3|191.9|0
1649786740000|2022-04-12 18:05:40|194.21|191.81|193.74|191.34|194.21|191.81|193.74|191.34|0
1649786750000|2022-04-12 18:05:50|193.46|191.06|193.74|191.34|193.74|191.34|193.46|191.06|0
1649786760000|2022-04-12 18:06:00|194.02|191.62|193.64|191.24|194.02|191.62|193.64|191.24|0
1649786770000|2022-04-12 18:06:10|193.51|191.11|193.36|190.96|193.55|191.15|193.36|190.96|0
1649786780000|2022-04-12 18:06:20|193.46|191.06|193.46|191.06|193.46|191.06|193.36|190.96|0
1649786790000|2022-04-12 18:06:30|193.55|191.15|193.55|191.15|193.55|191.15|193.55|191.15|0
1649786800000|2022-04-12 18:06:40|193.46|191.06|193.27|190.87|193.46|191.06|193.27|190.87|0
1649786810000|2022-04-12 18:06:50|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649786820000|2022-04-12 18:07:00|193.46|191.06|193.69|191.29|193.69|191.29|193.27|190.87|0
1649786830000|2022-04-12 18:07:10|193.64|191.24|193.18|190.78|193.64|191.24|193.18|190.78|0
1649786840000|2022-04-12 18:07:20|193.46|191.06|193.27|190.87|193.55|191.15|193.27|190.87|0
1649786850000|2022-04-12 18:07:30|193.18|190.78|193.27|190.87|193.27|190.87|193.08|190.68|0
1649786860000|2022-04-12 18:07:40|193.46|191.06|193.18|190.78|193.55|191.15|193.18|190.78|0
1649786870000|2022-04-12 18:07:50|193.08|190.68|193.27|190.87|193.27|190.87|193.08|190.68|0
1649786880000|2022-04-12 18:08:00|193.18|190.78|193.08|190.68|193.18|190.78|193.08|190.68|0
1649786890000|2022-04-12 18:08:10|192.99|190.59|193.08|190.68|193.08|190.68|192.99|190.59|0
1649786900000|2022-04-12 18:08:20|193.13|190.73|193.46|191.06|193.46|191.06|193.13|190.73|0
1649786910000|2022-04-12 18:08:30|193.36|190.96|193.27|190.87|193.36|190.96|193.27|190.87|0
1649786920000|2022-04-12 18:08:40|193.36|190.96|193.64|191.24|193.64|191.24|193.36|190.96|0
1649786930000|2022-04-12 18:08:50|193.69|191.29|193.83|191.43|193.83|191.43|193.69|191.29|0
1649786940000|2022-04-12 18:09:00|193.92|191.52|194.06|191.66|194.06|191.66|193.92|191.52|0
1649786950000|2022-04-12 18:09:10|194.11|191.71|194.2|191.8|194.2|191.8|194.11|191.71|0
1649786960000|2022-04-12 18:09:20|194.86|192.46|194.58|192.18|194.86|192.46|194.48|192.08|0
1649786970000|2022-04-12 18:09:30|194.39|191.99|194.2|191.8|194.48|192.08|194.2|191.8|0
1649786980000|2022-04-12 18:09:40|194.16|191.76|194.11|191.71|194.16|191.76|194.02|191.62|0
1649786990000|2022-04-12 18:09:50|194.2|191.8|194.2|191.8|194.2|191.8|194.2|191.8|0
1649787000000|2022-04-12 18:10:00|194.3|191.9|194.39|191.99|194.39|191.99|194.3|191.9|0
1649787010000|2022-04-12 18:10:10|194.3|191.9|194.58|192.18|194.58|192.18|194.3|191.9|0
1649787020000|2022-04-12 18:10:20|194.76|192.36|194.86|192.46|194.86|192.46|194.76|192.36|0
1649787030000|2022-04-12 18:10:30|194.67|192.27|194.72|192.32|194.72|192.32|194.67|192.27|0
1649787040000|2022-04-12 18:10:40|194.67|192.27|194.95|192.55|194.95|192.55|194.67|192.27|0
1649787050000|2022-04-12 18:10:50|195.05|192.65|195.14|192.74|195.14|192.74|195.05|192.65|0
1649787060000|2022-04-12 18:11:00|194.86|192.46|195.05|192.65|195.14|192.74|194.86|192.46|0
1649787070000|2022-04-12 18:11:10|195.19|192.79|195.33|192.93|195.33|192.93|195.19|192.79|0
1649787080000|2022-04-12 18:11:20|195.23|192.83|195.23|192.83|195.23|192.83|195.19|192.79|0
1649787090000|2022-04-12 18:11:30|195.28|192.88|195.23|192.83|195.28|192.88|195.23|192.83|0
1649787100000|2022-04-12 18:11:40|194.95|192.55|194.95|192.55|194.95|192.55|194.86|192.46|0
1649787110000|2022-04-12 18:11:50|195|192.6|195.14|192.74|195.14|192.74|194.95|192.55|0
1649787120000|2022-04-12 18:12:00|195.23|192.83|195.33|192.93|195.33|192.93|195.23|192.83|0
1649787130000|2022-04-12 18:12:10|195.23|192.83|195.42|193.02|195.42|193.02|195.14|192.74|0
1649787140000|2022-04-12 18:12:20|195.61|193.21|195.33|192.93|195.61|193.21|195.33|192.93|0
1649787150000|2022-04-12 18:12:30|195.38|192.98|195.28|192.88|195.42|193.02|195.28|192.88|0
1649787160000|2022-04-12 18:12:40|195.33|192.93|195.51|193.11|195.51|193.11|195.33|192.93|0
1649787170000|2022-04-12 18:12:50|195.42|193.02|195.7|193.3|195.8|193.4|195.42|193.02|0
1649787180000|2022-04-12 18:13:00|195.8|193.4|195.99|193.59|195.99|193.59|195.7|193.3|0
1649787190000|2022-04-12 18:13:10|195.89|193.49|196.17|193.77|196.17|193.77|195.89|193.49|0
1649787200000|2022-04-12 18:13:20|196.08|193.68|196.08|193.68|196.27|193.87|196.08|193.68|0
1649787210000|2022-04-12 18:13:30|196.17|193.77|196.17|193.77|196.27|193.87|196.08|193.68|0
1649787220000|2022-04-12 18:13:40|196.08|193.68|195.8|193.4|196.08|193.68|195.8|193.4|0
1649787230000|2022-04-12 18:13:50|195.7|193.3|195.8|193.4|195.8|193.4|195.7|193.3|0
1649787240000|2022-04-12 18:14:00|196.27|193.87|196.27|193.87|196.27|193.87|196.27|193.87|0
1649787250000|2022-04-12 18:14:10|196.36|193.96|196.17|193.77|196.36|193.96|195.98|193.58|0
1649787260000|2022-04-12 18:14:20|196.27|193.87|196.27|193.87|196.27|193.87|196.27|193.87|0
1649787270000|2022-04-12 18:14:30|196.17|193.77|196.74|194.34|196.74|194.34|196.17|193.77|0
1649787280000|2022-04-12 18:14:40|196.69|194.29|196.93|194.53|196.93|194.53|196.69|194.29|0
1649787290000|2022-04-12 18:14:50|197.02|194.62|197.21|194.81|197.21|194.81|197.02|194.62|0
1649787300000|2022-04-12 18:15:00|197.31|194.91|197.4|195|197.4|195|197.31|194.91|0
1649787310000|2022-04-12 18:15:10|197.59|195.19|197.64|195.24|197.69|195.29|197.59|195.19|0
1649787320000|2022-04-12 18:15:20|197.5|195.1|197.59|195.19|197.59|195.19|197.31|194.91|0
1649787330000|2022-04-12 18:15:30|197.88|195.48|197.88|195.48|197.88|195.48|197.69|195.29|0
1649787340000|2022-04-12 18:15:40|197.97|195.57|197.88|195.48|197.97|195.57|197.88|195.48|0
1649787350000|2022-04-12 18:15:50|197.97|195.57|198.35|195.95|198.35|195.95|197.97|195.57|0
1649787360000|2022-04-12 18:16:00|198.26|195.86|198.35|195.95|198.35|195.95|198.26|195.86|0
1649787370000|2022-04-12 18:16:10|198.54|196.14|198.83|196.43|198.83|196.43|198.54|196.14|0
1649787380000|2022-04-12 18:16:20|198.64|196.24|198.73|196.33|198.73|196.33|198.64|196.24|0
1649787390000|2022-04-12 18:16:30|198.45|196.05|198.64|196.24|198.64|196.24|198.45|196.05|0
1649787400000|2022-04-12 18:16:40|198.54|196.14|198.45|196.05|198.54|196.14|198.45|196.05|0
1649787410000|2022-04-12 18:16:50|198.54|196.14|198.16|195.76|198.54|196.14|198.16|195.76|0
1649787420000|2022-04-12 18:17:00|200.36|197.96|200.36|197.96|200.55|198.15|200.36|197.96|0
1649787430000|2022-04-12 18:17:10|200.26|197.86|200.26|197.86|200.36|197.96|200.26|197.86|0
1649787440000|2022-04-12 18:17:20|200.07|197.67|200.07|197.67|200.12|197.72|200.07|197.67|0
1649787450000|2022-04-12 18:17:30|200.26|197.86|200.69|198.29|200.69|198.29|200.26|197.86|0
1649787460000|2022-04-12 18:17:40|200.64|198.24|200.55|198.15|200.79|198.39|200.55|198.15|0
1649787470000|2022-04-12 18:17:50|200.6|198.2|200.64|198.24|200.74|198.34|200.6|198.2|0
1649787480000|2022-04-12 18:18:00|201.12|198.72|201.21|198.81|201.22|198.82|201.12|198.72|0
1649787490000|2022-04-12 18:18:10|201.41|199.01|201.41|199.01|201.5|199.1|201.41|199.01|0
1649787500000|2022-04-12 18:18:20|201.5|199.1|201.31|198.91|201.5|199.1|201.31|198.91|0
1649787510000|2022-04-12 18:18:30|201.21|198.81|201.36|198.96|201.36|198.96|201.21|198.81|0
1649787520000|2022-04-12 18:18:40|201.41|199.01|201.31|198.91|201.5|199.1|201.31|198.91|0
1649787530000|2022-04-12 18:18:50|201.02|198.62|200.93|198.53|201.02|198.62|200.83|198.43|0
1649787540000|2022-04-12 18:19:00|200.83|198.43|201.12|198.72|201.31|198.91|200.83|198.43|0
1649787550000|2022-04-12 18:19:10|201.21|198.81|201.21|198.81|201.31|198.91|201.21|198.81|0
1649787560000|2022-04-12 18:19:20|201.41|199.01|201.5|199.1|201.5|199.1|201.41|199.01|0
1649787570000|2022-04-12 18:19:30|201.12|198.72|201.21|198.81|201.31|198.91|201.12|198.72|0
1649787580000|2022-04-12 18:19:40|201.12|198.72|200.93|198.53|201.12|198.72|200.93|198.53|0
1649787590000|2022-04-12 18:19:50|200.83|198.43|201.02|198.62|201.02|198.62|200.83|198.43|0
1649787600000|2022-04-12 18:20:00|201.21|198.81|201.12|198.72|201.21|198.81|201.02|198.62|0
1649787610000|2022-04-12 18:20:10|201.21|198.81|201.21|198.81|201.21|198.81|201.12|198.72|0
1649787620000|2022-04-12 18:20:20|201.12|198.72|200.64|198.24|201.12|198.72|200.64|198.24|0
1649787630000|2022-04-12 18:20:30|200.36|197.96|200.45|198.05|200.55|198.15|200.36|197.96|0
1649787640000|2022-04-12 18:20:40|200.64|198.24|200.36|197.96|200.64|198.24|200.36|197.96|0
1649787650000|2022-04-12 18:20:50|200.07|197.67|199.93|197.53|200.07|197.67|199.88|197.48|0
1649787660000|2022-04-12 18:21:00|199.88|197.48|200.07|197.67|200.07|197.67|199.88|197.48|0
1649787670000|2022-04-12 18:21:10|199.78|197.38|200.07|197.67|200.17|197.77|199.78|197.38|0
1649787680000|2022-04-12 18:21:20|199.97|197.57|199.97|197.57|199.97|197.57|199.97|197.57|0
1649787690000|2022-04-12 18:21:30|200.12|197.72|200.55|198.15|200.55|198.15|200.12|197.72|0
1649787700000|2022-04-12 18:21:40|200.74|198.34|200.64|198.24|200.74|198.34|200.64|198.24|0
1649787710000|2022-04-12 18:21:50|200.45|198.05|200.74|198.34|200.74|198.34|200.45|198.05|0
1649787720000|2022-04-12 18:22:00|200.45|198.05|200.64|198.24|200.64|198.24|200.45|198.05|0
1649787730000|2022-04-12 18:22:10|200.55|198.15|200.59|198.19|200.59|198.19|200.35|197.95|0
1649787740000|2022-04-12 18:22:20|200.45|198.05|200.35|197.95|200.54|198.14|200.35|197.95|0
1649787750000|2022-04-12 18:22:30|200.5|198.1|200.59|198.19|200.59|198.19|200.5|198.1|0
1649787760000|2022-04-12 18:22:40|200.45|198.05|200.83|198.43|200.83|198.43|200.45|198.05|0
1649787770000|2022-04-12 18:22:50|200.93|198.53|201.12|198.72|201.12|198.72|200.83|198.43|0
1649787780000|2022-04-12 18:23:00|201.21|198.81|201.12|198.72|201.21|198.81|201.02|198.62|0
1649787790000|2022-04-12 18:23:10|200.93|198.53|201.02|198.62|201.02|198.62|200.93|198.53|0
1649787800000|2022-04-12 18:23:20|201.12|198.72|201.12|198.72|201.12|198.72|201.02|198.62|0
1649787810000|2022-04-12 18:23:30|201.21|198.81|201.21|198.81|201.21|198.81|201.12|198.72|0
1649787820000|2022-04-12 18:23:40|201.31|198.91|201.31|198.91|201.31|198.91|201.31|198.91|0
1649787830000|2022-04-12 18:23:50|201.4|199|201.5|199.1|201.5|199.1|201.4|199|0
1649787840000|2022-04-12 18:24:00|201.59|199.19|201.5|199.1|201.59|199.19|201.5|199.1|0
1649787850000|2022-04-12 18:24:10|201.12|198.72|201.02|198.62|201.12|198.72|200.93|198.53|0
1649787860000|2022-04-12 18:24:20|200.93|198.53|201.4|199|201.4|199|200.93|198.53|0
1649787870000|2022-04-12 18:24:30|201.02|198.62|200.92|198.52|201.02|198.62|200.83|198.43|0
1649787880000|2022-04-12 18:24:40|201.31|198.91|201.31|198.91|201.31|198.91|201.31|198.91|0
1649787890000|2022-04-12 18:24:50|201.4|199|201.4|199|201.4|199|201.31|198.91|0
1649787900000|2022-04-12 18:25:00|201.59|199.19|201.69|199.29|201.69|199.29|201.4|199|0
1649787910000|2022-04-12 18:25:10|201.59|199.19|201.5|199.1|201.59|199.19|201.5|199.1|0
1649787920000|2022-04-12 18:25:20|201.36|198.96|201.5|199.1|201.59|199.19|201.36|198.96|0
1649787930000|2022-04-12 18:25:30|201.4|199|201.26|198.86|201.4|199|201.26|198.86|0
1649787940000|2022-04-12 18:25:40|201.21|198.81|200.88|198.48|201.21|198.81|200.88|198.48|0
1649787950000|2022-04-12 18:25:50|200.92|198.52|201.21|198.81|201.21|198.81|200.92|198.52|0
1649787960000|2022-04-12 18:26:00|201.4|199|201.21|198.81|201.4|199|201.11|198.71|0
1649787970000|2022-04-12 18:26:10|200.92|198.52|201.11|198.71|201.11|198.71|200.92|198.52|0
1649787980000|2022-04-12 18:26:20|201.21|198.81|201.11|198.71|201.21|198.81|201.11|198.71|0
1649787990000|2022-04-12 18:26:30|201.02|198.62|201.31|198.91|201.31|198.91|201.02|198.62|0
1649788000000|2022-04-12 18:26:40|201.21|198.81|201.21|198.81|201.21|198.81|201.11|198.71|0
1649788010000|2022-04-12 18:26:50|201.11|198.71|200.92|198.52|201.11|198.71|200.92|198.52|0
1649788020000|2022-04-12 18:27:00|201.21|198.81|201.02|198.62|201.21|198.81|200.92|198.52|0
1649788030000|2022-04-12 18:27:10|201.11|198.71|201.31|198.91|201.31|198.91|201.11|198.71|0
1649788040000|2022-04-12 18:27:20|201.5|199.1|201.31|198.91|201.5|199.1|201.31|198.91|0
1649788050000|2022-04-12 18:27:30|201.4|199|201.02|198.62|201.4|199|201.02|198.62|0
1649788060000|2022-04-12 18:27:40|201.16|198.76|201.16|198.76|201.16|198.76|201.11|198.71|0
1649788070000|2022-04-12 18:27:50|201.02|198.62|200.83|198.43|201.02|198.62|200.83|198.43|0
1649788080000|2022-04-12 18:28:00|200.92|198.52|201.02|198.62|201.02|198.62|200.92|198.52|0
1649788090000|2022-04-12 18:28:10|201.21|198.81|201.02|198.62|201.21|198.81|201.02|198.62|0
1649788100000|2022-04-12 18:28:20|200.92|198.52|201.02|198.62|201.02|198.62|200.83|198.43|0
1649788110000|2022-04-12 18:28:30|200.92|198.52|201.11|198.71|201.11|198.71|200.92|198.52|0
1649788120000|2022-04-12 18:28:40|201.02|198.62|201.35|198.95|201.35|198.95|201.02|198.62|0
1649788130000|2022-04-12 18:28:50|201.4|199|201.16|198.76|201.4|199|201.11|198.71|0
1649788140000|2022-04-12 18:29:00|201.21|198.81|201.3|198.9|201.35|198.95|201.21|198.81|0
1649788150000|2022-04-12 18:29:10|201.5|199.1|201.5|199.1|201.5|199.1|201.5|199.1|0
1649788160000|2022-04-12 18:29:20|201.4|199|201.69|199.29|201.69|199.29|201.4|199|0
1649788170000|2022-04-12 18:29:30|201.78|199.38|201.97|199.57|201.97|199.57|201.78|199.38|0
1649788180000|2022-04-12 18:29:40|201.88|199.48|202.16|199.76|202.16|199.76|201.88|199.48|0
1649788190000|2022-04-12 18:29:50|202.02|199.62|202.02|199.62|202.02|199.62|202.02|199.62|0
1649788200000|2022-04-12 18:30:00|202.07|199.67|202.26|199.86|202.26|199.86|202.07|199.67|0
1649788210000|2022-04-12 18:30:10|201.97|199.57|201.88|199.48|202.07|199.67|201.88|199.48|0
1649788220000|2022-04-12 18:30:20|201.74|199.34|201.78|199.38|201.78|199.38|201.74|199.34|0
1649788230000|2022-04-12 18:30:30|202.07|199.67|202.16|199.76|202.16|199.76|202.07|199.67|0
1649788240000|2022-04-12 18:30:40|202.26|199.86|202.26|199.86|202.26|199.86|202.16|199.76|0
1649788250000|2022-04-12 18:30:50|202.16|199.76|202.26|199.86|202.26|199.86|202.16|199.76|0
1649788260000|2022-04-12 18:31:00|202.64|200.24|201.78|199.38|202.64|200.24|201.78|199.38|0
1649788270000|2022-04-12 18:31:10|201.88|199.48|201.88|199.48|201.88|199.48|201.88|199.48|0
1649788280000|2022-04-12 18:31:20|201.49|199.09|201.4|199|201.59|199.19|201.4|199|0
1649788290000|2022-04-12 18:31:30|201.54|199.14|201.4|199|201.54|199.14|201.4|199|0
1649788300000|2022-04-12 18:31:40|201.49|199.09|201.3|198.9|201.49|199.09|201.3|198.9|0
1649788310000|2022-04-12 18:31:50|201.78|199.38|201.49|199.09|201.78|199.38|201.49|199.09|0
1649788320000|2022-04-12 18:32:00|201.4|199|201.3|198.9|201.49|199.09|201.3|198.9|0
1649788330000|2022-04-12 18:32:10|201.35|198.95|201.68|199.28|201.68|199.28|201.35|198.95|0
1649788340000|2022-04-12 18:32:20|201.83|199.43|202.07|199.67|202.16|199.76|201.83|199.43|0
1649788350000|2022-04-12 18:32:30|201.97|199.57|202.55|200.15|202.55|200.15|201.97|199.57|0
1649788360000|2022-04-12 18:32:40|202.45|200.05|202.93|200.53|202.93|200.53|202.45|200.05|0
1649788370000|2022-04-12 18:32:50|203.03|200.63|203.22|200.82|203.37|200.97|203.03|200.63|0
1649788380000|2022-04-12 18:33:00|203.27|200.87|203.8|201.4|203.8|201.4|203.27|200.87|0
1649788390000|2022-04-12 18:33:10|203.89|201.49|203.8|201.4|203.89|201.49|203.8|201.4|0
1649788400000|2022-04-12 18:33:20|203.6|201.2|203.6|201.2|203.6|201.2|203.51|201.11|0
1649788410000|2022-04-12 18:33:30|203.8|201.4|203.51|201.11|203.8|201.4|203.51|201.11|0
1649788420000|2022-04-12 18:33:40|203.7|201.3|203.8|201.4|203.8|201.4|203.7|201.3|0
1649788430000|2022-04-12 18:33:50|203.7|201.3|203.89|201.49|203.89|201.49|203.7|201.3|0
1649788440000|2022-04-12 18:34:00|203.8|201.4|203.89|201.49|203.89|201.49|203.7|201.3|0
1649788450000|2022-04-12 18:34:10|203.99|201.59|203.6|201.2|203.99|201.59|203.51|201.11|0
1649788460000|2022-04-12 18:34:20|203.31|200.91|203.03|200.63|203.41|201.01|203.03|200.63|0
1649788470000|2022-04-12 18:34:30|203.08|200.68|202.74|200.34|203.08|200.68|202.74|200.34|0
1649788480000|2022-04-12 18:34:40|202.64|200.24|201.49|199.09|202.64|200.24|201.49|199.09|0
1649788490000|2022-04-12 18:34:50|201.87|199.47|201.68|199.28|201.87|199.47|201.68|199.28|0
1649788500000|2022-04-12 18:35:00|201.97|199.57|201.78|199.38|202.26|199.86|201.78|199.38|0
1649788510000|2022-04-12 18:35:10|201.97|199.57|202.55|200.15|202.55|200.15|201.97|199.57|0
1649788520000|2022-04-12 18:35:20|202.5|200.1|202.4|200|202.64|200.24|202.4|200|0
1649788530000|2022-04-12 18:35:30|202.26|199.86|202.07|199.67|202.26|199.86|202.07|199.67|0
1649788540000|2022-04-12 18:35:40|201.97|199.57|201.4|199|201.97|199.57|201.3|198.9|0
1649788550000|2022-04-12 18:35:50|201.3|198.9|200.92|198.52|201.3|198.9|200.92|198.52|0
1649788560000|2022-04-12 18:36:00|200.82|198.42|200.82|198.42|200.92|198.52|200.82|198.42|0
1649788570000|2022-04-12 18:36:10|201.11|198.71|200.92|198.52|201.11|198.71|200.82|198.42|0
1649788580000|2022-04-12 18:36:20|201.01|198.61|201.3|198.9|201.3|198.9|201.01|198.61|0
1649788590000|2022-04-12 18:36:30|201.4|199|201.35|198.95|201.4|199|201.35|198.95|0
1649788600000|2022-04-12 18:36:40|201.11|198.71|200.92|198.52|201.11|198.71|200.92|198.52|0
1649788610000|2022-04-12 18:36:50|201.11|198.71|201.11|198.71|201.11|198.71|201.01|198.61|0
1649788620000|2022-04-12 18:37:00|201.3|198.9|201.01|198.61|201.3|198.9|200.73|198.33|0
1649788630000|2022-04-12 18:37:10|200.82|198.42|200.54|198.14|201.01|198.61|200.54|198.14|0
1649788640000|2022-04-12 18:37:20|200.44|198.04|200.35|197.95|200.54|198.14|200.35|197.95|0
1649788650000|2022-04-12 18:37:30|200.44|198.04|200.44|198.04|200.44|198.04|200.25|197.85|0
1649788660000|2022-04-12 18:37:40|200.35|197.95|201.11|198.71|201.11|198.71|200.35|197.95|0
1649788670000|2022-04-12 18:37:50|201.01|198.61|201.11|198.71|201.11|198.71|201.01|198.61|0
1649788680000|2022-04-12 18:38:00|201.2|198.8|201.01|198.61|201.2|198.8|201.01|198.61|0
1649788690000|2022-04-12 18:38:10|201.39|198.99|201.49|199.09|201.49|199.09|201.39|198.99|0
1649788700000|2022-04-12 18:38:20|201.39|198.99|201.01|198.61|201.49|199.09|201.01|198.61|0
1649788710000|2022-04-12 18:38:30|201.11|198.71|201.39|198.99|201.39|198.99|201.11|198.71|0
1649788720000|2022-04-12 18:38:40|201.35|198.95|201.49|199.09|201.49|199.09|201.3|198.9|0
1649788730000|2022-04-12 18:38:50|201.2|198.8|201.01|198.61|201.2|198.8|200.92|198.52|0
1649788740000|2022-04-12 18:39:00|200.82|198.42|201.2|198.8|201.2|198.8|200.73|198.33|0
1649788750000|2022-04-12 18:39:10|201.39|198.99|201.39|198.99|201.49|199.09|201.39|198.99|0
1649788760000|2022-04-12 18:39:20|201.49|199.09|201.25|198.85|201.49|199.09|201.2|198.8|0
1649788770000|2022-04-12 18:39:30|201.2|198.8|201.2|198.8|201.3|198.9|201.11|198.71|0
1649788780000|2022-04-12 18:39:40|201.3|198.9|201.49|199.09|201.49|199.09|201.3|198.9|0
1649788790000|2022-04-12 18:39:50|201.58|199.18|201.78|199.38|201.78|199.38|201.49|199.09|0
1649788800000|2022-04-12 18:40:00|201.97|199.57|201.49|199.09|201.97|199.57|201.49|199.09|0
1649788810000|2022-04-12 18:40:10|201.3|198.9|201.68|199.28|201.68|199.28|201.2|198.8|0
1649788820000|2022-04-12 18:40:20|201.58|199.18|201.68|199.28|201.68|199.28|201.39|198.99|0
1649788830000|2022-04-12 18:40:30|201.87|199.47|201.78|199.38|201.87|199.47|201.68|199.28|0
1649788840000|2022-04-12 18:40:40|201.87|199.47|201.97|199.57|201.97|199.57|201.87|199.47|0
1649788850000|2022-04-12 18:40:50|202.06|199.66|202.54|200.14|202.54|200.14|202.06|199.66|0
1649788860000|2022-04-12 18:41:00|202.25|199.85|201.87|199.47|202.35|199.95|201.87|199.47|0
1649788870000|2022-04-12 18:41:10|201.78|199.38|201.78|199.38|201.78|199.38|201.78|199.38|0
1649788880000|2022-04-12 18:41:20|201.97|199.57|201.77|199.37|201.97|199.57|201.77|199.37|0
1649788890000|2022-04-12 18:41:30|201.87|199.47|201.82|199.42|201.87|199.47|201.58|199.18|0
1649788900000|2022-04-12 18:41:40|201.68|199.28|201.54|199.14|201.68|199.28|201.49|199.09|0
1649788910000|2022-04-12 18:41:50|201.58|199.18|201.54|199.14|201.77|199.37|201.54|199.14|0
1649788920000|2022-04-12 18:42:00|201.58|199.18|201.3|198.9|201.58|199.18|201.3|198.9|0
1649788930000|2022-04-12 18:42:10|201.49|199.09|201.49|199.09|201.77|199.37|201.49|199.09|0
1649788940000|2022-04-12 18:42:20|201.68|199.28|202.16|199.76|202.16|199.76|201.68|199.28|0
1649788950000|2022-04-12 18:42:30|201.97|199.57|202.16|199.76|202.16|199.76|201.97|199.57|0
1649788960000|2022-04-12 18:42:40|201.97|199.57|201.97|199.57|202.16|199.76|201.97|199.57|0
1649788970000|2022-04-12 18:42:50|202.16|199.76|202.25|199.85|202.35|199.95|202.16|199.76|0
1649788980000|2022-04-12 18:43:00|202.44|200.04|202.44|200.04|202.44|200.04|202.35|199.95|0
1649788990000|2022-04-12 18:43:10|202.64|200.24|203.02|200.62|203.02|200.62|202.64|200.24|0
1649789000000|2022-04-12 18:43:20|203.12|200.72|203.02|200.62|203.21|200.81|203.02|200.62|0
1649789010000|2022-04-12 18:43:30|203.12|200.72|203.02|200.62|203.12|200.72|203.02|200.62|0
1649789020000|2022-04-12 18:43:40|203.12|200.72|203.12|200.72|203.21|200.81|202.92|200.52|0
1649789030000|2022-04-12 18:43:50|203.02|200.62|202.92|200.52|203.02|200.62|202.92|200.52|0
1649789040000|2022-04-12 18:44:00|203.07|200.67|203.21|200.81|203.31|200.91|203.07|200.67|0
1649789050000|2022-04-12 18:44:10|203.12|200.72|203.21|200.81|203.21|200.81|203.12|200.72|0
1649789060000|2022-04-12 18:44:20|202.83|200.43|202.35|199.95|202.83|200.43|202.35|199.95|0
1649789070000|2022-04-12 18:44:30|202.54|200.14|202.73|200.33|203.02|200.62|202.54|200.14|0
1649789080000|2022-04-12 18:44:40|202.78|200.38|202.64|200.24|202.78|200.38|202.64|200.24|0
1649789090000|2022-04-12 18:44:50|202.25|199.85|202.35|199.95|202.35|199.95|202.25|199.85|0
1649789100000|2022-04-12 18:45:00|202.16|199.76|201.29|198.89|202.16|199.76|201.2|198.8|0
1649789110000|2022-04-12 18:45:10|201.68|199.28|200.53|198.13|201.68|199.28|200.53|198.13|0
1649789120000|2022-04-12 18:45:20|200.63|198.23|200.68|198.28|200.72|198.32|200.58|198.18|0
1649789130000|2022-04-12 18:45:30|200.72|198.32|200.34|197.94|200.72|198.32|200.34|197.94|0
1649789140000|2022-04-12 18:45:40|200.63|198.23|200.53|198.13|200.72|198.32|200.53|198.13|0
1649789150000|2022-04-12 18:45:50|200.44|198.04|200.63|198.23|200.63|198.23|200.44|198.04|0
1649789160000|2022-04-12 18:46:00|201.1|198.7|201.2|198.8|201.2|198.8|200.96|198.56|0
1649789170000|2022-04-12 18:46:10|201.29|198.89|200.72|198.32|201.29|198.89|200.72|198.32|0
1649789180000|2022-04-12 18:46:20|200.53|198.13|200.91|198.51|200.91|198.51|200.44|198.04|0
1649789190000|2022-04-12 18:46:30|201.1|198.7|200.63|198.23|201.1|198.7|200.63|198.23|0
1649789200000|2022-04-12 18:46:40|200.53|198.13|200.34|197.94|200.53|198.13|200.34|197.94|0
1649789210000|2022-04-12 18:46:50|200.25|197.85|200.25|197.85|200.25|197.85|200.25|197.85|0
1649789220000|2022-04-12 18:47:00|199.96|197.56|199.49|197.09|199.96|197.56|199.49|197.09|0
1649789230000|2022-04-12 18:47:10|199.53|197.13|199.49|197.09|199.58|197.18|199.3|196.9|0
1649789240000|2022-04-12 18:47:20|199.86|197.46|200.05|197.65|200.05|197.65|199.86|197.46|0
1649789250000|2022-04-12 18:47:30|200.15|197.75|200.2|197.8|200.2|197.8|200.15|197.75|0
1649789260000|2022-04-12 18:47:40|200.24|197.84|200.15|197.75|200.24|197.84|200.15|197.75|0
1649789270000|2022-04-12 18:47:50|200.01|197.61|199.91|197.51|200.05|197.65|199.67|197.27|0
1649789280000|2022-04-12 18:48:00|199.96|197.56|200.43|198.03|200.43|198.03|199.96|197.56|0
1649789290000|2022-04-12 18:48:10|200.34|197.94|201.01|198.61|201.1|198.7|200.34|197.94|0
1649789300000|2022-04-12 18:48:20|201.29|198.89|200.91|198.51|201.29|198.89|200.91|198.51|0
1649789310000|2022-04-12 18:48:30|201.01|198.61|200.63|198.23|201.01|198.61|200.63|198.23|0
1649789320000|2022-04-12 18:48:40|200.72|198.32|200.82|198.42|201.01|198.61|200.72|198.32|0
1649789330000|2022-04-12 18:48:50|200.91|198.51|201.2|198.8|201.2|198.8|200.91|198.51|0
1649789340000|2022-04-12 18:49:00|201.01|198.61|201.2|198.8|201.29|198.89|201.01|198.61|0
1649789350000|2022-04-12 18:49:10|201.25|198.85|201.1|198.7|201.25|198.85|201.1|198.7|0
1649789360000|2022-04-12 18:49:20|200.96|198.56|201.01|198.61|201.01|198.61|200.82|198.42|0
1649789370000|2022-04-12 18:49:30|200.91|198.51|200.62|198.22|200.91|198.51|200.62|198.22|0
1649789380000|2022-04-12 18:49:40|200.53|198.13|200.34|197.94|200.53|198.13|200.34|197.94|0
1649789390000|2022-04-12 18:49:50|200.43|198.03|200.62|198.22|200.62|198.22|200.43|198.03|0
1649789400000|2022-04-12 18:50:00|200.53|198.13|200.43|198.03|200.72|198.32|200.39|197.99|0
1649789410000|2022-04-12 18:50:10|200.72|198.32|200.43|198.03|200.72|198.32|200.43|198.03|0
1649789420000|2022-04-12 18:50:20|200.34|197.94|200.34|197.94|200.62|198.22|200.34|197.94|0
1649789430000|2022-04-12 18:50:30|200.43|198.03|200.43|198.03|200.43|198.03|200.24|197.84|0
1649789440000|2022-04-12 18:50:40|200.77|198.37|201.29|198.89|201.29|198.89|200.77|198.37|0
1649789450000|2022-04-12 18:50:50|201.1|198.7|201.25|198.85|201.29|198.89|201.1|198.7|0
1649789460000|2022-04-12 18:51:00|201.39|198.99|200.96|198.56|201.39|198.99|200.96|198.56|0
1649789470000|2022-04-12 18:51:10|201|198.6|201|198.6|201.1|198.7|201|198.6|0
1649789480000|2022-04-12 18:51:20|200.81|198.41|200.91|198.51|200.91|198.51|200.81|198.41|0
1649789490000|2022-04-12 18:51:30|201.29|198.89|201.86|199.46|201.86|199.46|201.29|198.89|0
1649789500000|2022-04-12 18:51:40|201.91|199.51|201.72|199.32|201.96|199.56|201.58|199.18|0
1649789510000|2022-04-12 18:51:50|201.63|199.23|201.86|199.46|201.86|199.46|201.63|199.23|0
1649789520000|2022-04-12 18:52:00|201.77|199.37|202.06|199.66|202.06|199.66|201.77|199.37|0
1649789530000|2022-04-12 18:52:10|201.86|199.46|201.77|199.37|201.86|199.46|201.58|199.18|0
1649789540000|2022-04-12 18:52:20|201.67|199.27|201.77|199.37|201.86|199.46|201.67|199.27|0
1649789550000|2022-04-12 18:52:30|201.58|199.18|201.39|198.99|201.58|199.18|201.39|198.99|0
1649789560000|2022-04-12 18:52:40|201.29|198.89|201.48|199.08|201.48|199.08|201.29|198.89|0
1649789570000|2022-04-12 18:52:50|201.39|198.99|200.72|198.32|201.39|198.99|200.72|198.32|0
1649789580000|2022-04-12 18:53:00|200.81|198.41|200.81|198.41|200.81|198.41|200.53|198.13|0
1649789590000|2022-04-12 18:53:10|200.53|198.13|200.53|198.13|200.53|198.13|200.43|198.03|0
1649789600000|2022-04-12 18:53:20|200.77|198.37|200.62|198.22|200.77|198.37|200.62|198.22|0
1649789610000|2022-04-12 18:53:30|200.34|197.94|201.1|198.7|201.1|198.7|200.34|197.94|0
1649789620000|2022-04-12 18:53:40|200.96|198.56|201|198.6|201.1|198.7|200.96|198.56|0
1649789630000|2022-04-12 18:53:50|201.1|198.7|200.86|198.46|201.1|198.7|200.86|198.46|0
1649789640000|2022-04-12 18:54:00|201|198.6|200.34|197.94|201|198.6|200.34|197.94|0
1649789650000|2022-04-12 18:54:10|200.43|198.03|200.15|197.75|200.43|198.03|200.15|197.75|0
1649789660000|2022-04-12 18:54:20|199.96|197.56|200.72|198.32|200.72|198.32|199.96|197.56|0
1649789670000|2022-04-12 18:54:30|200.62|198.22|200.62|198.22|200.72|198.32|200.53|198.13|0
1649789680000|2022-04-12 18:54:40|200.81|198.41|200.91|198.51|200.96|198.56|200.81|198.41|0
1649789690000|2022-04-12 18:54:50|200.81|198.41|200.15|197.75|200.91|198.51|200.15|197.75|0
1649789700000|2022-04-12 18:55:00|200.24|197.84|200.19|197.79|200.34|197.94|200.05|197.65|0
1649789710000|2022-04-12 18:55:10|200.15|197.75|199.58|197.18|200.15|197.75|199.58|197.18|0
1649789720000|2022-04-12 18:55:20|199.39|196.99|199.48|197.08|199.53|197.13|199.39|196.99|0
1649789730000|2022-04-12 18:55:30|199.39|196.99|200.05|197.65|200.05|197.65|199.2|196.8|0
1649789740000|2022-04-12 18:55:40|200.24|197.84|200.67|198.27|200.67|198.27|200.24|197.84|0
1649789750000|2022-04-12 18:55:50|200.24|197.84|199.95|197.55|200.24|197.84|199.95|197.55|0
1649789760000|2022-04-12 18:56:00|200.43|198.03|200.48|198.08|200.48|198.08|200.34|197.94|0
1649789770000|2022-04-12 18:56:10|200.43|198.03|200.43|198.03|200.43|198.03|200.34|197.94|0
1649789780000|2022-04-12 18:56:20|200.53|198.13|200.43|198.03|200.53|198.13|200.33|197.93|0
1649789790000|2022-04-12 18:56:30|200.62|198.22|200.33|197.93|200.62|198.22|200.33|197.93|0
1649789800000|2022-04-12 18:56:40|200.24|197.84|199.95|197.55|200.24|197.84|199.95|197.55|0
1649789810000|2022-04-12 18:56:50|200.14|197.74|200.33|197.93|200.33|197.93|199.95|197.55|0
1649789820000|2022-04-12 18:57:00|200.43|198.03|200.91|198.51|200.91|198.51|200.43|198.03|0
1649789830000|2022-04-12 18:57:10|200.72|198.32|200.81|198.41|200.91|198.51|200.72|198.32|0
1649789840000|2022-04-12 18:57:20|200.86|198.46|201|198.6|201|198.6|200.86|198.46|0
1649789850000|2022-04-12 18:57:30|200.81|198.41|200.72|198.32|200.81|198.41|200.67|198.27|0
1649789860000|2022-04-12 18:57:40|200.91|198.51|200.91|198.51|200.91|198.51|200.72|198.32|0
1649789870000|2022-04-12 18:57:50|201|198.6|200.81|198.41|201.1|198.7|200.81|198.41|0
1649789880000|2022-04-12 18:58:00|201|198.6|200.91|198.51|201|198.6|200.81|198.41|0
1649789890000|2022-04-12 18:58:10|201.1|198.7|201.29|198.89|201.29|198.89|201.1|198.7|0
1649789900000|2022-04-12 18:58:20|201.19|198.79|201.1|198.7|201.19|198.79|201.1|198.7|0
1649789910000|2022-04-12 18:58:30|201|198.6|200.81|198.41|201|198.6|200.71|198.31|0
1649789920000|2022-04-12 18:58:40|200.86|198.46|200.91|198.51|200.91|198.51|200.76|198.36|0
1649789930000|2022-04-12 18:58:50|201.1|198.7|201.19|198.79|201.19|198.79|201|198.6|0
1649789940000|2022-04-12 18:59:00|201.29|198.89|200.71|198.31|201.29|198.89|200.71|198.31|0
1649789950000|2022-04-12 18:59:10|201|198.6|201.19|198.79|201.19|198.79|201|198.6|0
1649789960000|2022-04-12 18:59:20|200.95|198.55|200.81|198.41|200.95|198.55|200.81|198.41|0
1649789970000|2022-04-12 18:59:30|200.62|198.22|200.52|198.12|200.81|198.41|200.52|198.12|0
1649789980000|2022-04-12 18:59:40|200.43|198.03|200.81|198.41|200.81|198.41|200.24|197.84|0
1649789990000|2022-04-12 18:59:50|201|198.6|200.9|198.5|201|198.6|200.81|198.41|0
1649790000000|2022-04-12 19:00:00|201.19|198.79|201.1|198.7|201.19|198.79|201|198.6|0
1649790010000|2022-04-12 19:00:10|201.19|198.79|200.71|198.31|201.29|198.89|200.71|198.31|0
1649790020000|2022-04-12 19:00:20|200.33|197.93|200.24|197.84|200.33|197.93|200.14|197.74|0
1649790030000|2022-04-12 19:00:30|200.33|197.93|200.9|198.5|200.9|198.5|200.33|197.93|0
1649790040000|2022-04-12 19:00:40|201.09|198.69|201|198.6|201.09|198.69|201|198.6|0
1649790050000|2022-04-12 19:00:50|201.05|198.65|201.43|199.03|201.43|199.03|201|198.6|0
1649790060000|2022-04-12 19:01:00|201.76|199.36|201.76|199.36|201.86|199.46|201.67|199.27|0
1649790070000|2022-04-12 19:01:10|201.67|199.27|201.76|199.36|201.95|199.55|201.67|199.27|0
1649790080000|2022-04-12 19:01:20|201.81|199.41|201.67|199.27|201.81|199.41|201.67|199.27|0
1649790090000|2022-04-12 19:01:30|201.57|199.17|201.38|198.98|201.57|199.17|201.29|198.89|0
1649790100000|2022-04-12 19:01:40|201.05|198.65|201.29|198.89|201.29|198.89|201.05|198.65|0
1649790110000|2022-04-12 19:01:50|201.19|198.79|201.29|198.89|201.38|198.98|201.19|198.79|0
1649790120000|2022-04-12 19:02:00|201.09|198.69|201.76|199.36|201.76|199.36|201.09|198.69|0
1649790130000|2022-04-12 19:02:10|201.72|199.32|202.15|199.75|202.15|199.75|201.67|199.27|0
1649790140000|2022-04-12 19:02:20|202.2|199.8|202.15|199.75|202.24|199.84|202.15|199.75|0
1649790150000|2022-04-12 19:02:30|202.24|199.84|202.43|200.03|202.43|200.03|202.15|199.75|0
1649790160000|2022-04-12 19:02:40|202.53|200.13|203.2|200.8|203.2|200.8|202.53|200.13|0
1649790180000|2022-04-12 19:03:00|203.3|200.9|203.88|201.48|203.88|201.48|203.3|200.9|0
1649790190000|2022-04-12 19:03:10|203.78|201.38|203.88|201.48|203.88|201.48|203.78|201.38|0
1649790200000|2022-04-12 19:03:20|203.78|201.38|204.26|201.86|204.26|201.86|203.78|201.38|0
1649790210000|2022-04-12 19:03:30|204.46|202.06|204.41|202.01|204.46|202.06|204.41|202.01|0
1649790220000|2022-04-12 19:03:40|204.45|202.05|204.55|202.15|204.55|202.15|204.45|202.05|0
1649790230000|2022-04-12 19:03:50|204.45|202.05|204.45|202.05|204.45|202.05|204.45|202.05|0
1649790240000|2022-04-12 19:04:00|204.55|202.15|204.74|202.34|204.74|202.34|204.45|202.05|0
1649790250000|2022-04-12 19:04:10|204.65|202.25|204.74|202.34|204.74|202.34|204.65|202.25|0
1649790260000|2022-04-12 19:04:20|204.6|202.2|204.55|202.15|204.74|202.34|204.55|202.15|0
1649790270000|2022-04-12 19:04:30|204.65|202.25|204.74|202.34|204.74|202.34|204.65|202.25|0
1649790280000|2022-04-12 19:04:40|205.04|202.64|204.65|202.25|205.04|202.64|204.65|202.25|0
1649790290000|2022-04-12 19:04:50|204.74|202.34|204.84|202.44|204.84|202.44|204.74|202.34|0
1649790300000|2022-04-12 19:05:00|204.74|202.34|204.74|202.34|204.74|202.34|204.65|202.25|0
1649790310000|2022-04-12 19:05:10|204.99|202.59|204.99|202.59|205.09|202.69|204.94|202.54|0
1649790320000|2022-04-12 19:05:20|205.03|202.63|204.55|202.15|205.03|202.63|204.55|202.15|0
1649790330000|2022-04-12 19:05:30|204.45|202.05|204.55|202.15|204.55|202.15|204.26|201.86|0
1649790340000|2022-04-12 19:05:40|204.65|202.25|204.94|202.54|204.94|202.54|204.65|202.25|0
1649790350000|2022-04-12 19:05:50|204.84|202.44|205.03|202.63|205.03|202.63|204.84|202.44|0
1649790360000|2022-04-12 19:06:00|205.13|202.73|204.74|202.34|205.13|202.73|204.74|202.34|0
1649790370000|2022-04-12 19:06:10|204.65|202.25|204.45|202.05|204.65|202.25|204.45|202.05|0
1649790380000|2022-04-12 19:06:20|204.26|201.86|204.55|202.15|204.55|202.15|204.26|201.86|0
1649790390000|2022-04-12 19:06:30|204.45|202.05|204.26|201.86|204.45|202.05|204.26|201.86|0
1649790400000|2022-04-12 19:06:40|204.55|202.15|204.26|201.86|204.55|202.15|204.26|201.86|0
1649790410000|2022-04-12 19:06:50|204.36|201.96|204.26|201.86|204.36|201.96|204.26|201.86|0
1649790420000|2022-04-12 19:07:00|204.16|201.76|204.84|202.44|204.84|202.44|204.16|201.76|0
1649790430000|2022-04-12 19:07:10|204.94|202.54|205.03|202.63|205.23|202.83|204.94|202.54|0
1649790440000|2022-04-12 19:07:20|205.08|202.68|205.23|202.83|205.23|202.83|205.08|202.68|0
1649790450000|2022-04-12 19:07:30|205.32|202.92|205.28|202.88|205.32|202.92|205.23|202.83|0
1649790460000|2022-04-12 19:07:40|205.23|202.83|205.32|202.92|205.32|202.92|205.23|202.83|0
1649790470000|2022-04-12 19:07:50|205.23|202.83|205.23|202.83|205.42|203.02|205.23|202.83|0
1649790480000|2022-04-12 19:08:00|205.32|202.92|205.52|203.12|205.52|203.12|205.32|202.92|0
1649790490000|2022-04-12 19:08:10|205.42|203.02|205.52|203.12|205.52|203.12|205.42|203.02|0
1649790500000|2022-04-12 19:08:20|205.91|203.51|206.39|203.99|206.39|203.99|205.91|203.51|0
1649790510000|2022-04-12 19:08:30|206.2|203.8|206.39|203.99|206.39|203.99|206.2|203.8|0
1649790520000|2022-04-12 19:08:40|206.2|203.8|206.49|204.09|206.49|204.09|206.2|203.8|0
1649790530000|2022-04-12 19:08:50|206.59|204.19|206.68|204.28|206.68|204.28|206.59|204.19|0
1649790540000|2022-04-12 19:09:00|206.59|204.19|206.78|204.38|206.78|204.38|206.59|204.19|0
1649790550000|2022-04-12 19:09:10|206.88|204.48|206.98|204.58|206.98|204.58|206.88|204.48|0
1649790560000|2022-04-12 19:09:20|207.07|204.67|206.98|204.58|207.07|204.67|206.98|204.58|0
1649790570000|2022-04-12 19:09:30|206.93|204.53|206.98|204.58|206.98|204.58|206.93|204.53|0
1649790580000|2022-04-12 19:09:40|207.07|204.67|207.46|205.06|207.46|205.06|207.07|204.67|0
1649790590000|2022-04-12 19:09:50|207.37|204.97|207.37|204.97|207.46|205.06|207.27|204.87|0
1649790600000|2022-04-12 19:10:00|207.17|204.77|207.07|204.67|207.27|204.87|207.07|204.67|0
1649790610000|2022-04-12 19:10:10|207.27|204.87|206.98|204.58|207.27|204.87|206.98|204.58|0
1649790620000|2022-04-12 19:10:20|207.07|204.67|207.17|204.77|207.27|204.87|207.07|204.67|0
1649790630000|2022-04-12 19:10:30|207.07|204.67|206.98|204.58|207.07|204.67|206.98|204.58|0
1649790640000|2022-04-12 19:10:40|206.88|204.48|207.07|204.67|207.07|204.67|206.68|204.28|0
1649790650000|2022-04-12 19:10:50|207.17|204.77|207.12|204.72|207.17|204.77|207.07|204.67|0
1649790660000|2022-04-12 19:11:00|207.07|204.67|206.78|204.38|207.07|204.67|206.78|204.38|0
1649790670000|2022-04-12 19:11:10|206.88|204.48|206.88|204.48|206.98|204.58|206.68|204.28|0
1649790680000|2022-04-12 19:11:20|206.98|204.58|207.37|204.97|207.37|204.97|206.98|204.58|0
1649790690000|2022-04-12 19:11:30|207.27|204.87|206.98|204.58|207.27|204.87|206.98|204.58|0
1649790700000|2022-04-12 19:11:40|206.88|204.48|207.07|204.67|207.07|204.67|206.88|204.48|0
1649790710000|2022-04-12 19:11:50|206.78|204.38|206.49|204.09|206.78|204.38|206.49|204.09|0
1649790720000|2022-04-12 19:12:00|206.39|203.99|206.39|203.99|206.54|204.14|206.39|203.99|0
1649790730000|2022-04-12 19:12:10|206.44|204.04|206.98|204.58|206.98|204.58|206.44|204.04|0
1649790740000|2022-04-12 19:12:20|206.88|204.48|207.07|204.67|207.07|204.67|206.88|204.48|0
1649790750000|2022-04-12 19:12:30|207.17|204.77|207.17|204.77|207.17|204.77|207.17|204.77|0
1649790760000|2022-04-12 19:12:40|207.07|204.67|207.07|204.67|207.17|204.77|207.07|204.67|0
1649790770000|2022-04-12 19:12:50|207.17|204.77|207.27|204.87|207.27|204.87|207.17|204.77|0
1649790780000|2022-04-12 19:13:00|207.95|205.55|208.15|205.75|208.15|205.75|207.95|205.55|0
1649790790000|2022-04-12 19:13:10|208.25|205.85|208.25|205.85|208.25|205.85|208.15|205.75|0
1649790800000|2022-04-12 19:13:20|208.15|205.75|207.95|205.55|208.15|205.75|207.95|205.55|0
1649790810000|2022-04-12 19:13:30|207.85|205.45|207.95|205.55|208.05|205.65|207.85|205.45|0
1649790820000|2022-04-12 19:13:40|208.05|205.65|207.85|205.45|208.05|205.65|207.85|205.45|0
1649790830000|2022-04-12 19:13:50|207.95|205.55|207.76|205.36|207.95|205.55|207.76|205.36|0
1649790840000|2022-04-12 19:14:00|203.79|201.39|208.6|206.2|208.6|206.2|203.79|201.39|0
1649790850000|2022-04-12 19:14:10|208.89|206.49|209.09|206.69|209.09|206.69|208.89|206.49|0
1649790860000|2022-04-12 19:14:20|208.99|206.59|208.99|206.59|209.09|206.69|208.99|206.59|0
1649790870000|2022-04-12 19:14:30|209.04|206.64|208.99|206.59|209.04|206.64|208.99|206.59|0
1649790880000|2022-04-12 19:14:40|209.09|206.69|208.89|206.49|209.09|206.69|208.89|206.49|0
1649790890000|2022-04-12 19:14:50|208.69|206.29|207.39|204.99|208.69|206.29|207.39|204.99|0
1649790900000|2022-04-12 19:15:00|207.44|205.04|207.49|205.09|207.49|205.09|207.3|204.9|0
1649790910000|2022-04-12 19:15:10|207.79|205.39|207.49|205.09|207.79|205.39|207.49|205.09|0
1649790920000|2022-04-12 19:15:20|207.59|205.19|207.49|205.09|207.59|205.19|207.39|204.99|0
1649790940000|2022-04-12 19:15:40|207.59|205.19|207.88|205.48|207.88|205.48|207.49|205.09|0
1649790950000|2022-04-12 19:15:50|207.74|205.34|207.74|205.34|207.88|205.48|207.74|205.34|0
1649790960000|2022-04-12 19:16:00|207.1|204.7|206.81|204.41|207.2|204.8|206.81|204.41|0
1649790970000|2022-04-12 19:16:10|207.15|204.75|207.1|204.7|207.15|204.75|207.1|204.7|0
1649790980000|2022-04-12 19:16:20|207.2|204.8|207.05|204.65|207.2|204.8|207.05|204.65|0
1649790990000|2022-04-12 19:16:30|206.9|204.5|206.71|204.31|207.1|204.7|206.71|204.31|0
1649791000000|2022-04-12 19:16:40|206.76|204.36|206.61|204.21|206.76|204.36|206.51|204.11|0
1649791010000|2022-04-12 19:16:50|206.71|204.31|206.61|204.21|206.71|204.31|206.61|204.21|0
1649791020000|2022-04-12 19:17:00|206.81|204.41|207.2|204.8|207.2|204.8|206.71|204.31|0
1649791030000|2022-04-12 19:17:10|207.3|204.9|207.2|204.8|207.3|204.9|207.1|204.7|0
1649791040000|2022-04-12 19:17:20|207.39|204.99|207.59|205.19|207.59|205.19|207.39|204.99|0
1649791050000|2022-04-12 19:17:30|207.49|205.09|207|204.6|207.49|205.09|207|204.6|0
1649791060000|2022-04-12 19:17:40|207.1|204.7|207.39|204.99|207.49|205.09|207.1|204.7|0
1649791070000|2022-04-12 19:17:50|207.2|204.8|207.2|204.8|207.2|204.8|207.1|204.7|0
1649791080000|2022-04-12 19:18:00|207.1|204.7|207.1|204.7|207.1|204.7|207|204.6|0
1649791090000|2022-04-12 19:18:10|207|204.6|206.81|204.41|207.05|204.65|206.81|204.41|0
1649791100000|2022-04-12 19:18:20|207|204.6|206.81|204.41|207|204.6|206.81|204.41|0
1649791110000|2022-04-12 19:18:30|206.9|204.5|207.2|204.8|207.2|204.8|206.9|204.5|0
1649791120000|2022-04-12 19:18:40|207.29|204.89|207|204.6|207.29|204.89|207|204.6|0
1649791130000|2022-04-12 19:18:50|207.1|204.7|207|204.6|207.1|204.7|207|204.6|0
1649791140000|2022-04-12 19:19:00|206.81|204.41|206.76|204.36|206.81|204.41|206.61|204.21|0
1649791150000|2022-04-12 19:19:10|206.71|204.31|206.81|204.41|206.81|204.41|206.71|204.31|0
1649791160000|2022-04-12 19:19:20|207|204.6|207|204.6|207|204.6|206.71|204.31|0
1649791170000|2022-04-12 19:19:30|206.81|204.41|207|204.6|207|204.6|206.81|204.41|0
1649791180000|2022-04-12 19:19:40|206.9|204.5|206.71|204.31|206.9|204.5|206.71|204.31|0
1649791190000|2022-04-12 19:19:50|206.61|204.21|206.12|203.72|206.61|204.21|206.12|203.72|0
1649791200000|2022-04-12 19:20:00|206.03|203.63|205.64|203.24|206.03|203.63|205.64|203.24|0
1649791210000|2022-04-12 19:20:10|205.73|203.33|205.49|203.09|205.73|203.33|205.49|203.09|0
1649791220000|2022-04-12 19:20:20|205.54|203.14|205.35|202.95|205.54|203.14|205.35|202.95|0
1649791230000|2022-04-12 19:20:30|204.96|202.56|205.01|202.61|205.05|202.65|204.86|202.46|0
1649791240000|2022-04-12 19:20:40|205.15|202.75|205.78|203.38|205.78|203.38|205.15|202.75|0
1649791250000|2022-04-12 19:20:50|205.73|203.33|205.35|202.95|205.83|203.43|205.35|202.95|0
1649791260000|2022-04-12 19:21:00|205.54|203.14|205.44|203.04|205.54|203.14|205.35|202.95|0
1649791270000|2022-04-12 19:21:10|205.54|203.14|205.49|203.09|205.64|203.24|205.44|203.04|0
1649791280000|2022-04-12 19:21:20|205.44|203.04|205.05|202.65|205.44|203.04|205.05|202.65|0
1649791290000|2022-04-12 19:21:30|204.96|202.56|204.86|202.46|204.96|202.56|204.86|202.46|0
1649791300000|2022-04-12 19:21:40|204.76|202.36|204.67|202.27|204.76|202.36|204.67|202.27|0
1649791310000|2022-04-12 19:21:50|204.47|202.07|204.76|202.36|204.76|202.36|204.47|202.07|0
1649791320000|2022-04-12 19:22:00|204.96|202.56|204.86|202.46|204.96|202.56|204.67|202.27|0
1649791330000|2022-04-12 19:22:10|205.15|202.75|205.34|202.94|205.34|202.94|204.91|202.51|0
1649791340000|2022-04-12 19:22:20|205.54|203.14|205.83|203.43|205.83|203.43|205.54|203.14|0
1649791350000|2022-04-12 19:22:30|205.64|203.24|205.64|203.24|205.64|203.24|205.64|203.24|0
1649791360000|2022-04-12 19:22:40|205.54|203.14|205.54|203.14|205.73|203.33|205.54|203.14|0
1649791370000|2022-04-12 19:22:50|205.44|203.04|205.44|203.04|205.44|203.04|205.34|202.94|0
1649791380000|2022-04-12 19:23:00|205.49|203.09|205.34|202.94|205.49|203.09|205.25|202.85|0
1649791390000|2022-04-12 19:23:10|205.25|202.85|204.96|202.56|205.25|202.85|204.86|202.46|0
1649791400000|2022-04-12 19:23:20|205.05|202.65|204.57|202.17|205.05|202.65|204.57|202.17|0
1649791410000|2022-04-12 19:23:30|204.28|201.88|204.47|202.07|204.47|202.07|204.28|201.88|0
1649791420000|2022-04-12 19:23:40|204.08|201.68|204.37|201.97|204.37|201.97|203.99|201.59|0
1649791430000|2022-04-12 19:23:50|204.28|201.88|204.57|202.17|204.62|202.22|204.28|201.88|0
1649791440000|2022-04-12 19:24:00|205.05|202.65|204.96|202.56|205.05|202.65|204.76|202.36|0
1649791450000|2022-04-12 19:24:10|204.86|202.46|204.76|202.36|204.86|202.46|204.76|202.36|0
1649791460000|2022-04-12 19:24:20|204.47|202.07|204.47|202.07|204.57|202.17|204.47|202.07|0
1649791470000|2022-04-12 19:24:30|204.57|202.17|204.57|202.17|204.66|202.26|204.57|202.17|0
1649791480000|2022-04-12 19:24:40|204.71|202.31|204.95|202.55|204.95|202.55|204.66|202.26|0
1649791490000|2022-04-12 19:24:50|205.15|202.75|205.25|202.85|205.25|202.85|205.15|202.75|0
1649791500000|2022-04-12 19:25:00|205.54|203.14|205.83|203.43|205.93|203.53|205.54|203.14|0
1649791510000|2022-04-12 19:25:10|205.54|203.14|206.02|203.62|206.02|203.62|205.54|203.14|0
1649791520000|2022-04-12 19:25:20|206.12|203.72|206.12|203.72|206.12|203.72|206.02|203.62|0
1649791530000|2022-04-12 19:25:30|206.02|203.62|206.07|203.67|206.07|203.67|205.93|203.53|0
1649791540000|2022-04-12 19:25:40|206.12|203.72|206.02|203.62|206.12|203.72|205.98|203.58|0
1649791550000|2022-04-12 19:25:50|206.22|203.82|206.02|203.62|206.37|203.97|206.02|203.62|0
1649791560000|2022-04-12 19:26:00|206.22|203.82|206.02|203.62|206.31|203.91|206.02|203.62|0
1649791570000|2022-04-12 19:26:10|206.12|203.72|206.31|203.91|206.31|203.91|206.12|203.72|0
1649791580000|2022-04-12 19:26:20|206.41|204.01|206.46|204.06|206.46|204.06|206.41|204.01|0
1649791590000|2022-04-12 19:26:30|206.61|204.21|206.9|204.5|206.9|204.5|206.61|204.21|0
1649791600000|2022-04-12 19:26:40|207|204.6|206.9|204.5|207|204.6|206.9|204.5|0
1649791610000|2022-04-12 19:26:50|207|204.6|206.61|204.21|207|204.6|206.51|204.11|0
1649791620000|2022-04-12 19:27:00|206.75|204.35|206.9|204.5|206.9|204.5|206.75|204.35|0
1649791630000|2022-04-12 19:27:10|206.8|204.4|206.9|204.5|206.9|204.5|206.8|204.4|0
1649791640000|2022-04-12 19:27:20|206.7|204.3|206.7|204.3|206.7|204.3|206.61|204.21|0
1649791650000|2022-04-12 19:27:30|206.41|204.01|206.7|204.3|206.7|204.3|206.17|203.77|0
1649791660000|2022-04-12 19:27:40|206.8|204.4|206.7|204.3|206.8|204.4|206.7|204.3|0
1649791670000|2022-04-12 19:27:50|206.51|204.11|206.7|204.3|206.7|204.3|206.51|204.11|0
1649791680000|2022-04-12 19:28:00|206.8|204.4|207.29|204.89|207.29|204.89|206.8|204.4|0
1649791690000|2022-04-12 19:28:10|207.19|204.79|207.09|204.69|207.19|204.79|206.9|204.5|0
1649791700000|2022-04-12 19:28:20|207.19|204.79|207|204.6|207.19|204.79|207|204.6|0
1649791710000|2022-04-12 19:28:30|207.09|204.69|207.09|204.69|207.14|204.74|207.09|204.69|0
1649791720000|2022-04-12 19:28:40|207.39|204.99|207.88|205.48|207.88|205.48|207.39|204.99|0
1649791730000|2022-04-12 19:28:50|207.97|205.57|208.37|205.97|208.37|205.97|207.97|205.57|0
1649791740000|2022-04-12 19:29:00|208.56|206.16|208.46|206.06|208.56|206.16|208.46|206.06|0
1649791750000|2022-04-12 19:29:10|208.56|206.16|208.95|206.55|208.95|206.55|208.56|206.16|0
1649791760000|2022-04-12 19:29:20|208.76|206.36|208.46|206.06|208.76|206.36|207.97|205.57|0
1649791770000|2022-04-12 19:29:30|208.56|206.16|207.97|205.57|208.56|206.16|207.97|205.57|0
1649791780000|2022-04-12 19:29:40|207.87|205.47|207.87|205.47|207.97|205.57|207.78|205.38|0
1649791790000|2022-04-12 19:29:50|207.78|205.38|207.48|205.08|207.78|205.38|207.48|205.08|0
1649791800000|2022-04-12 19:30:00|208.07|205.67|208.36|205.96|208.36|205.96|208.07|205.67|0
1649791810000|2022-04-12 19:30:10|208.66|206.26|207.93|205.53|208.66|206.26|207.93|205.53|0
1649791820000|2022-04-12 19:30:20|207.78|205.38|208.36|205.96|208.36|205.96|207.58|205.18|0
1649791830000|2022-04-12 19:30:30|208.27|205.87|208.46|206.06|208.46|206.06|208.27|205.87|0
1649791840000|2022-04-12 19:30:40|208.36|205.96|208.07|205.67|208.36|205.96|207.97|205.57|0
1649791850000|2022-04-12 19:30:50|207.97|205.57|207.97|205.57|207.97|205.57|207.87|205.47|0
1649791860000|2022-04-12 19:31:00|207.87|205.47|207.29|204.89|207.87|205.47|207.29|204.89|0
1649791870000|2022-04-12 19:31:10|207.19|204.79|207.19|204.79|207.19|204.79|207.14|204.74|0
1649791880000|2022-04-12 19:31:20|207.58|205.18|207.38|204.98|207.58|205.18|207.38|204.98|0
1649791890000|2022-04-12 19:31:30|207.09|204.69|206.8|204.4|207.09|204.69|206.8|204.4|0
1649791900000|2022-04-12 19:31:40|206.85|204.45|206.99|204.59|206.99|204.59|206.85|204.45|0
1649791910000|2022-04-12 19:31:50|207.29|204.89|207.38|204.98|207.38|204.98|207.19|204.79|0
1649791920000|2022-04-12 19:32:00|207.48|205.08|207.73|205.33|207.73|205.33|207.48|205.08|0
1649791930000|2022-04-12 19:32:10|207.68|205.28|207.58|205.18|207.68|205.28|207.48|205.08|0
1649791940000|2022-04-12 19:32:20|207.29|204.89|207.38|204.98|207.38|204.98|207.09|204.69|0
1649791950000|2022-04-12 19:32:30|207.48|205.08|207.78|205.38|207.78|205.38|207.48|205.08|0
1649791960000|2022-04-12 19:32:40|208.56|206.16|208.56|206.16|208.81|206.41|208.56|206.16|0
1649791970000|2022-04-12 19:32:50|208.46|206.06|207.97|205.57|208.56|206.16|207.97|205.57|0
1649791980000|2022-04-12 19:33:00|208.02|205.62|208.22|205.82|208.22|205.82|207.97|205.57|0
1649791990000|2022-04-12 19:33:10|208.07|205.67|208.36|205.96|208.41|206.01|208.07|205.67|0
1649792000000|2022-04-12 19:33:20|207.87|205.47|207.77|205.37|207.87|205.47|207.77|205.37|0
1649792010000|2022-04-12 19:33:30|207.48|205.08|206.7|204.3|207.48|205.08|206.7|204.3|0
1649792020000|2022-04-12 19:33:40|207.09|204.69|207.09|204.69|207.09|204.69|206.99|204.59|0
1649792030000|2022-04-12 19:33:50|207.38|204.98|207.48|205.08|207.48|205.08|207.29|204.89|0
1649792040000|2022-04-12 19:34:00|207.68|205.28|207.87|205.47|207.97|205.57|207.68|205.28|0
1649792050000|2022-04-12 19:34:10|208.07|205.67|208.36|205.96|208.36|205.96|208.07|205.67|0
1649792060000|2022-04-12 19:34:20|208.26|205.86|208.07|205.67|208.26|205.86|207.97|205.57|0
1649792070000|2022-04-12 19:34:30|207.97|205.57|207.58|205.18|207.97|205.57|207.58|205.18|0
1649792080000|2022-04-12 19:34:40|207.48|205.08|207.38|204.98|207.48|205.08|207.38|204.98|0
1649792090000|2022-04-12 19:34:50|207.28|204.88|207.58|205.18|207.58|205.18|207.28|204.88|0
1649792100000|2022-04-12 19:35:00|207.97|205.57|207.97|205.57|207.97|205.57|207.77|205.37|0
1649792110000|2022-04-12 19:35:10|208.07|205.67|208.07|205.67|208.07|205.67|208.07|205.67|0
1649792120000|2022-04-12 19:35:20|208.17|205.77|208.26|205.86|208.26|205.86|208.17|205.77|0
1649792130000|2022-04-12 19:35:30|208.17|205.77|207.77|205.37|208.26|205.86|207.68|205.28|0
1649792140000|2022-04-12 19:35:40|207.68|205.28|208.17|205.77|208.17|205.77|207.68|205.28|0
1649792150000|2022-04-12 19:35:50|208.07|205.67|207.68|205.28|208.07|205.67|207.68|205.28|0
1649792160000|2022-04-12 19:36:00|207.38|204.98|207.09|204.69|207.58|205.18|207.09|204.69|0
1649792170000|2022-04-12 19:36:10|207.58|205.18|207.77|205.37|207.87|205.47|207.58|205.18|0
1649792180000|2022-04-12 19:36:20|207.68|205.28|207.19|204.79|207.68|205.28|207.09|204.69|0
1649792190000|2022-04-12 19:36:30|207.38|204.98|207.19|204.79|207.38|204.98|207.19|204.79|0
1649792200000|2022-04-12 19:36:40|207.09|204.69|206.5|204.1|207.09|204.69|206.5|204.1|0
1649792210000|2022-04-12 19:36:50|206.31|203.91|206.02|203.62|206.31|203.91|205.92|203.52|0
1649792220000|2022-04-12 19:37:00|206.11|203.71|206.31|203.91|206.31|203.91|206.11|203.71|0
1649792230000|2022-04-12 19:37:10|205.82|203.42|205.92|203.52|205.92|203.52|205.82|203.42|0
1649792240000|2022-04-12 19:37:20|206.11|203.71|206.11|203.71|206.21|203.81|206.11|203.71|0
1649792250000|2022-04-12 19:37:30|206.31|203.91|206.79|204.39|206.79|204.39|206.31|203.91|0
1649792260000|2022-04-12 19:37:40|206.6|204.2|206.6|204.2|206.6|204.2|206.5|204.1|0
1649792270000|2022-04-12 19:37:50|206.31|203.91|206.21|203.81|206.31|203.91|206.21|203.81|0
1649792280000|2022-04-12 19:38:00|206.16|203.76|205.72|203.32|206.16|203.76|205.63|203.23|0
1649792290000|2022-04-12 19:38:10|205.82|203.42|205.82|203.42|205.92|203.52|205.82|203.42|0
1649792300000|2022-04-12 19:38:20|205.72|203.32|205.72|203.32|205.72|203.32|205.58|203.18|0
1649792310000|2022-04-12 19:38:30|205.48|203.08|205.43|203.03|205.48|203.08|205.24|202.84|0
1649792320000|2022-04-12 19:38:40|205.24|202.84|204.61|202.21|205.24|202.84|204.56|202.16|0
1649792330000|2022-04-12 19:38:50|205.14|202.74|204.85|202.45|205.14|202.74|204.85|202.45|0
1649792340000|2022-04-12 19:39:00|204.66|202.26|204.71|202.31|204.85|202.45|204.66|202.26|0
1649792350000|2022-04-12 19:39:10|204.46|202.06|204.42|202.02|204.56|202.16|204.42|202.02|0
1649792360000|2022-04-12 19:39:20|204.46|202.06|204.37|201.97|204.46|202.06|204.37|201.97|0
1649792370000|2022-04-12 19:39:30|204.46|202.06|204.37|201.97|204.46|202.06|204.27|201.87|0
1649792380000|2022-04-12 19:39:40|203.4|201|203.98|201.58|203.98|201.58|203.4|201|0
1649792390000|2022-04-12 19:39:50|203.79|201.39|203.88|201.48|203.88|201.48|203.79|201.39|0
1649792400000|2022-04-12 19:40:00|204.08|201.68|203.3|200.9|204.13|201.73|203.3|200.9|0
1649792410000|2022-04-12 19:40:10|203.69|201.29|203.64|201.24|203.69|201.29|203.59|201.19|0
1649792420000|2022-04-12 19:40:20|203.69|201.29|203.11|200.71|203.69|201.29|203.01|200.61|0
1649792430000|2022-04-12 19:40:30|203.01|200.61|203.21|200.81|203.21|200.81|203.01|200.61|0
1649792440000|2022-04-12 19:40:40|203.06|200.66|203.3|200.9|203.3|200.9|203.06|200.66|0
1649792450000|2022-04-12 19:40:50|203.21|200.81|203.98|201.58|204.07|201.67|203.21|200.81|0
1649792460000|2022-04-12 19:41:00|203.84|201.44|203.01|200.61|203.84|201.44|203.01|200.61|0
1649792470000|2022-04-12 19:41:10|203.06|200.66|203.5|201.1|203.5|201.1|202.92|200.52|0
1649792480000|2022-04-12 19:41:20|203.3|200.9|203.59|201.19|203.69|201.29|203.3|200.9|0
1649792490000|2022-04-12 19:41:30|203.69|201.29|203.88|201.48|203.88|201.48|203.69|201.29|0
1649792500000|2022-04-12 19:41:40|204.36|201.96|204.61|202.21|204.65|202.25|204.36|201.96|0
1649792510000|2022-04-12 19:41:50|204.65|202.25|204.75|202.35|204.85|202.45|204.65|202.25|0
1649792520000|2022-04-12 19:42:00|205.04|202.64|205.14|202.74|205.14|202.74|205.04|202.64|0
1649792530000|2022-04-12 19:42:10|205.24|202.84|205.24|202.84|205.24|202.84|205.24|202.84|0
1649792540000|2022-04-12 19:42:20|205.14|202.74|205.19|202.79|205.19|202.79|205.09|202.69|0
1649792550000|2022-04-12 19:42:30|205.09|202.69|204.75|202.35|205.09|202.69|204.61|202.21|0
1649792560000|2022-04-12 19:42:40|204.65|202.25|204.65|202.25|204.65|202.25|204.56|202.16|0
1649792570000|2022-04-12 19:42:50|204.85|202.45|204.65|202.25|204.85|202.45|204.56|202.16|0
1649792580000|2022-04-12 19:43:00|205.04|202.64|205.14|202.74|205.33|202.93|205.04|202.64|0
1649792590000|2022-04-12 19:43:10|204.94|202.54|204.94|202.54|205.14|202.74|204.94|202.54|0
1649792600000|2022-04-12 19:43:20|204.85|202.45|204.56|202.16|204.85|202.45|204.56|202.16|0
1649792610000|2022-04-12 19:43:30|204.46|202.06|204.27|201.87|204.46|202.06|204.27|201.87|0
1649792620000|2022-04-12 19:43:40|204.36|201.96|205.04|202.64|205.04|202.64|204.36|201.96|0
1649792630000|2022-04-12 19:43:50|205.14|202.74|204.8|202.4|205.14|202.74|204.8|202.4|0
1649792640000|2022-04-12 19:44:00|204.36|201.96|204.17|201.77|204.36|201.96|204.17|201.77|0
1649792650000|2022-04-12 19:44:10|203.59|201.19|203.78|201.38|203.78|201.38|203.59|201.19|0
1649792660000|2022-04-12 19:44:20|204.07|201.67|204.46|202.06|204.46|202.06|204.07|201.67|0
1649792670000|2022-04-12 19:44:30|204.36|201.96|204.36|201.96|204.36|201.96|204.27|201.87|0
1649792680000|2022-04-12 19:44:40|204.46|202.06|204.75|202.35|204.85|202.45|204.46|202.06|0
1649792690000|2022-04-12 19:44:50|205.04|202.64|204.94|202.54|205.04|202.64|204.85|202.45|0
1649792700000|2022-04-12 19:45:00|206.11|203.71|205.62|203.22|206.11|203.71|205.53|203.13|0
1649792710000|2022-04-12 19:45:10|205.23|202.83|204.99|202.59|205.23|202.83|204.85|202.45|0
1649792720000|2022-04-12 19:45:20|205.14|202.74|204.99|202.59|205.14|202.74|204.27|201.87|0
1649792730000|2022-04-12 19:45:30|204.65|202.25|205.43|203.03|205.43|203.03|204.65|202.25|0
1649792740000|2022-04-12 19:45:40|205.52|203.12|205.14|202.74|205.52|203.12|205.04|202.64|0
1649792750000|2022-04-12 19:45:50|204.85|202.45|204.65|202.25|204.85|202.45|204.56|202.16|0
1649792760000|2022-04-12 19:46:00|204.56|202.16|204.56|202.16|204.75|202.35|204.56|202.16|0
1649792770000|2022-04-12 19:46:10|204.85|202.45|204.36|201.96|204.85|202.45|204.36|201.96|0
1649792780000|2022-04-12 19:46:20|204.56|202.16|204.46|202.06|204.56|202.16|204.27|201.87|0
1649792790000|2022-04-12 19:46:30|204.94|202.54|204.65|202.25|204.94|202.54|204.65|202.25|0
1649792800000|2022-04-12 19:46:40|204.75|202.35|205.04|202.64|205.04|202.64|204.75|202.35|0
1649792810000|2022-04-12 19:46:50|204.9|202.5|204.26|201.86|204.9|202.5|204.26|201.86|0
1649792820000|2022-04-12 19:47:00|204.22|201.82|203.97|201.57|204.26|201.86|203.78|201.38|0
1649792830000|2022-04-12 19:47:10|203.93|201.53|203.83|201.43|203.97|201.57|203.83|201.43|0
1649792840000|2022-04-12 19:47:20|203.69|201.29|202.82|200.42|203.69|201.29|202.82|200.42|0
1649792850000|2022-04-12 19:47:30|202.53|200.13|202.82|200.42|202.87|200.47|202.53|200.13|0
1649792860000|2022-04-12 19:47:40|202.63|200.23|202.43|200.03|202.63|200.23|202.43|200.03|0
1649792870000|2022-04-12 19:47:50|201.95|199.55|202.05|199.65|202.05|199.65|201.86|199.46|0
1649792880000|2022-04-12 19:48:00|202.15|199.75|201.57|199.17|202.34|199.94|201.57|199.17|0
1649792890000|2022-04-12 19:48:10|201.19|198.79|200.9|198.5|201.19|198.79|200.9|198.5|0
1649792900000|2022-04-12 19:48:20|201.24|198.84|201.19|198.79|201.28|198.88|201.19|198.79|0
1649792910000|2022-04-12 19:48:30|201.62|199.22|202.05|199.65|202.05|199.65|201.62|199.22|0
1649792920000|2022-04-12 19:48:40|201.86|199.46|202|199.6|202.15|199.75|201.86|199.46|0
1649792930000|2022-04-12 19:48:50|202.34|199.94|202.39|199.99|202.39|199.99|202.15|199.75|0
1649792940000|2022-04-12 19:49:00|202.34|199.94|202.79|200.39|205.24|202.84|202.34|199.94|0
1649792950000|2022-04-12 19:49:10|202.7|200.3|202.41|200.01|202.79|200.39|202.41|200.01|0
1649792960000|2022-04-12 19:49:20|202.5|200.1|202.31|199.91|202.5|200.1|202.31|199.91|0
1649792970000|2022-04-12 19:49:30|201.83|199.43|201.93|199.53|201.93|199.53|201.74|199.34|0
1649792980000|2022-04-12 19:49:40|202.22|199.82|202.22|199.82|202.27|199.87|202.02|199.62|0
1649792990000|2022-04-12 19:49:50|202.31|199.91|202.5|200.1|202.5|200.1|202.02|199.62|0
1649793000000|2022-04-12 19:50:00|202.7|200.3|202.5|200.1|202.89|200.49|202.5|200.1|0
1649793010000|2022-04-12 19:50:10|202.79|200.39|202.79|200.39|202.79|200.39|202.6|200.2|0
1649793020000|2022-04-12 19:50:20|202.5|200.1|202.12|199.72|202.5|200.1|202.02|199.62|0
1649793030000|2022-04-12 19:50:30|201.54|199.14|201.35|198.95|201.54|199.14|201.35|198.95|0
1649793040000|2022-04-12 19:50:40|201.64|199.24|201.69|199.29|201.69|199.29|201.54|199.14|0
1649793050000|2022-04-12 19:50:50|201.74|199.34|201.74|199.34|201.74|199.34|201.69|199.29|0
1649793060000|2022-04-12 19:51:00|201.83|199.43|201.64|199.24|201.93|199.53|201.64|199.24|0
1649793070000|2022-04-12 19:51:10|201.74|199.34|202.7|200.3|202.7|200.3|201.74|199.34|0
1649793080000|2022-04-12 19:51:20|203.08|200.68|202.98|200.58|203.27|200.87|202.98|200.58|0
1649793090000|2022-04-12 19:51:30|203.18|200.78|203.75|201.35|203.75|201.35|203.18|200.78|0
1649793100000|2022-04-12 19:51:40|203.66|201.26|203.75|201.35|203.85|201.45|203.66|201.26|0
1649793110000|2022-04-12 19:51:50|203.66|201.26|202.94|200.54|203.75|201.35|202.94|200.54|0
1649793120000|2022-04-12 19:52:00|202.98|200.58|203.03|200.63|203.37|200.97|202.98|200.58|0
1649793130000|2022-04-12 19:52:10|202.89|200.49|203.18|200.78|203.18|200.78|202.79|200.39|0
1649793140000|2022-04-12 19:52:20|203.37|200.97|203.56|201.16|203.56|201.16|203.37|200.97|0
1649793150000|2022-04-12 19:52:30|203.85|201.45|203.75|201.35|203.85|201.45|203.66|201.26|0
1649793160000|2022-04-12 19:52:40|203.66|201.26|203.85|201.45|203.95|201.55|203.66|201.26|0
1649793170000|2022-04-12 19:52:50|203.95|201.55|203.66|201.26|203.95|201.55|203.66|201.26|0
1649793180000|2022-04-12 19:53:00|204.04|201.64|203.75|201.35|204.04|201.64|203.66|201.26|0
1649793190000|2022-04-12 19:53:10|204|201.6|203.95|201.55|204.04|201.64|203.95|201.55|0
1649793210000|2022-04-12 19:53:30|204.04|201.64|203.85|201.45|204.04|201.64|203.85|201.45|0
1649793220000|2022-04-12 19:53:40|203.95|201.55|203.85|201.45|204.04|201.64|203.85|201.45|0
1649793230000|2022-04-12 19:53:50|203.75|201.35|203.46|201.06|203.75|201.35|203.46|201.06|0
1649793240000|2022-04-12 19:54:00|203.17|200.77|202.98|200.58|203.17|200.77|202.98|200.58|0
1649793250000|2022-04-12 19:54:10|203.08|200.68|202.98|200.58|203.08|200.68|202.98|200.58|0
1649793260000|2022-04-12 19:54:20|203.17|200.77|203.46|201.06|203.66|201.26|203.17|200.77|0
1649793270000|2022-04-12 19:54:30|203.08|200.68|203.27|200.87|203.32|200.92|203.08|200.68|0
1649793280000|2022-04-12 19:54:40|202.41|200.01|202.31|199.91|202.41|200.01|202.02|199.62|0
1649793290000|2022-04-12 19:54:50|202.21|199.81|202.4|200|202.4|200|202.21|199.81|0
1649793300000|2022-04-12 19:55:00|202.02|199.62|201.45|199.05|202.02|199.62|201.45|199.05|0
1649793310000|2022-04-12 19:55:10|201.73|199.33|202.02|199.62|202.12|199.72|201.73|199.33|0
1649793320000|2022-04-12 19:55:20|202.31|199.91|202.31|199.91|202.4|200|202.31|199.91|0
1649793330000|2022-04-12 19:55:30|202.12|199.72|202.4|200|202.5|200.1|202.12|199.72|0
1649793340000|2022-04-12 19:55:40|201.92|199.52|201.92|199.52|202.21|199.81|201.92|199.52|0
1649793350000|2022-04-12 19:55:50|201.83|199.43|201.73|199.33|201.83|199.43|201.73|199.33|0
1649793360000|2022-04-12 19:56:00|202.07|199.67|202.79|200.39|202.79|200.39|202.02|199.62|0
1649793370000|2022-04-12 19:56:10|202.4|200|202.12|199.72|202.4|200|202.02|199.62|0
1649793380000|2022-04-12 19:56:20|202.4|200|202.5|200.1|202.5|200.1|202.4|200|0
1649793390000|2022-04-12 19:56:30|202.69|200.29|202.69|200.29|202.69|200.29|202.6|200.2|0
1649793400000|2022-04-12 19:56:40|202.79|200.39|202.98|200.58|203.08|200.68|202.79|200.39|0
1649793410000|2022-04-12 19:56:50|202.6|200.2|202.5|200.1|202.6|200.2|202.5|200.1|0
1649793420000|2022-04-12 19:57:00|202.31|199.91|202.88|200.48|202.88|200.48|202.31|199.91|0
1649793430000|2022-04-12 19:57:10|202.79|200.39|203.27|200.87|203.27|200.87|202.79|200.39|0
1649793440000|2022-04-12 19:57:20|203.17|200.77|203.08|200.68|203.17|200.77|203.08|200.68|0
1649793450000|2022-04-12 19:57:30|202.93|200.53|202.79|200.39|202.93|200.53|202.65|200.25|0
1649793460000|2022-04-12 19:57:40|202.69|200.29|202.79|200.39|202.88|200.48|202.69|200.29|0
1649793470000|2022-04-12 19:57:50|202.69|200.29|202.02|199.62|202.69|200.29|202.02|199.62|0
1649793480000|2022-04-12 19:58:00|202.5|200.1|202.31|199.91|202.5|200.1|202.31|199.91|0
1649793490000|2022-04-12 19:58:10|202.5|200.1|202.55|200.15|202.55|200.15|202.5|200.1|0
1649793500000|2022-04-12 19:58:20|202.31|199.91|201.83|199.43|202.31|199.91|201.83|199.43|0
1649793510000|2022-04-12 19:58:30|201.73|199.33|201.54|199.14|201.73|199.33|201.54|199.14|0
1649793520000|2022-04-12 19:58:40|201.44|199.04|201.35|198.95|201.54|199.14|201.25|198.85|0
1649793530000|2022-04-12 19:58:50|201.54|199.14|201.44|199.04|201.54|199.14|201.35|198.95|0
1649793540000|2022-04-12 19:59:00|201.59|199.19|200.97|198.57|201.59|199.19|200.97|198.57|0
1649793550000|2022-04-12 19:59:10|200.68|198.28|201.16|198.76|201.16|198.76|200.68|198.28|0
1649793560000|2022-04-12 19:59:20|201.35|198.95|201.25|198.85|201.35|198.95|201.06|198.66|0
1649793570000|2022-04-12 19:59:30|201.64|199.24|201.92|199.52|201.92|199.52|201.64|199.24|0
1649793580000|2022-04-12 19:59:40|201.83|199.43|202.5|200.1|202.5|200.1|201.83|199.43|0
1649793590000|2022-04-12 19:59:50|202.31|199.91|202.21|199.81|202.4|200|202.21|199.81|0
1649793600000|2022-04-12 20:00:00|202.69|200.29|202.98|200.58|203.07|200.67|202.69|200.29|0
1649793610000|2022-04-12 20:00:10|203.36|200.96|203.65|201.25|203.75|201.35|203.36|200.96|0
1649793620000|2022-04-12 20:00:20|203.56|201.16|203.75|201.35|203.75|201.35|203.56|201.16|0
1649793630000|2022-04-12 20:00:30|203.85|201.45|203.85|201.45|204.04|201.64|203.85|201.45|0
1649793640000|2022-04-12 20:00:40|203.65|201.25|203.75|201.35|203.85|201.45|203.65|201.25|0
1649793650000|2022-04-12 20:00:50|203.85|201.45|203.85|201.45|203.85|201.45|203.85|201.45|0
1649793660000|2022-04-12 20:01:00|203.94|201.54|203.85|201.45|203.94|201.54|203.75|201.35|0
1649793670000|2022-04-12 20:01:10|203.75|201.35|203.27|200.87|203.75|201.35|203.27|200.87|0
1649793680000|2022-04-12 20:01:20|203.17|200.77|203.27|200.87|203.27|200.87|203.17|200.77|0
1649793690000|2022-04-12 20:01:30|203.36|200.96|203.27|200.87|203.36|200.96|203.17|200.77|0
1649793700000|2022-04-12 20:01:40|203.17|200.77|203.36|200.96|203.36|200.96|203.17|200.77|0
1649793710000|2022-04-12 20:01:50|203.46|201.06|203.56|201.16|203.56|201.16|203.46|201.06|0
1649793720000|2022-04-12 20:02:00|203.65|201.25|203.75|201.35|203.75|201.35|203.65|201.25|0
1649793730000|2022-04-12 20:02:10|203.61|201.21|203.46|201.06|203.61|201.21|203.36|200.96|0
1649793740000|2022-04-12 20:02:20|203.36|200.96|203.46|201.06|203.46|201.06|203.36|200.96|0
1649793750000|2022-04-12 20:02:30|203.36|200.96|203.46|201.06|203.46|201.06|203.36|200.96|0
1649793760000|2022-04-12 20:02:40|203.36|200.96|203.84|201.44|203.84|201.44|203.36|200.96|0
1649793770000|2022-04-12 20:02:50|203.94|201.54|203.84|201.44|203.94|201.54|203.84|201.44|0
1649793780000|2022-04-12 20:03:00|203.56|201.16|203.46|201.06|203.56|201.16|203.46|201.06|0
1649793790000|2022-04-12 20:03:10|203.55|201.15|203.55|201.15|203.65|201.25|203.55|201.15|0
1649793800000|2022-04-12 20:03:20|203.75|201.35|203.75|201.35|203.75|201.35|203.65|201.25|0
1649793810000|2022-04-12 20:03:30|203.84|201.44|203.75|201.35|203.84|201.44|203.75|201.35|0
1649793820000|2022-04-12 20:03:40|203.65|201.25|203.84|201.44|203.84|201.44|203.65|201.25|0
1649793830000|2022-04-12 20:03:50|203.94|201.54|203.75|201.35|203.94|201.54|203.75|201.35|0
1649793840000|2022-04-12 20:04:00|203.84|201.44|203.84|201.44|203.94|201.54|203.84|201.44|0
1649793850000|2022-04-12 20:04:10|203.75|201.35|203.75|201.35|203.75|201.35|203.65|201.25|0
1649793860000|2022-04-12 20:04:20|203.65|201.25|203.75|201.35|203.84|201.44|203.65|201.25|0
1649793880000|2022-04-12 20:04:40|203.55|201.15|203.55|201.15|203.55|201.15|203.55|201.15|0
1649793890000|2022-04-12 20:04:50|203.65|201.25|203.46|201.06|203.75|201.35|203.46|201.06|0
1649793900000|2022-04-12 20:05:00|203.07|200.67|203.26|200.86|203.26|200.86|203.07|200.67|0
1649793910000|2022-04-12 20:05:10|203.36|200.96|203.55|201.15|203.55|201.15|203.36|200.96|0
1649793920000|2022-04-12 20:05:20|203.46|201.06|203.17|200.77|203.46|201.06|203.17|200.77|0
1649793930000|2022-04-12 20:05:30|203.07|200.67|203.07|200.67|203.07|200.67|203.07|200.67|0
1649793950000|2022-04-12 20:05:50|203.03|200.63|203.07|200.67|203.07|200.67|203.03|200.63|0
1649793960000|2022-04-12 20:06:00|202.88|200.48|202.78|200.38|202.88|200.48|202.78|200.38|0
1649793970000|2022-04-12 20:06:10|202.88|200.48|202.88|200.48|202.88|200.48|202.88|200.48|0
1649793980000|2022-04-12 20:06:20|202.98|200.58|202.78|200.38|202.98|200.58|202.78|200.38|0
1649793990000|2022-04-12 20:06:30|202.69|200.29|202.69|200.29|202.78|200.38|202.69|200.29|0
1649794000000|2022-04-12 20:06:40|202.64|200.24|202.59|200.19|202.69|200.29|202.59|200.19|0
1649794010000|2022-04-12 20:06:50|202.69|200.29|202.49|200.09|202.69|200.29|202.49|200.09|0
1649794030000|2022-04-12 20:07:10|202.45|200.05|202.49|200.09|202.49|200.09|202.45|200.05|0
1649794040000|2022-04-12 20:07:20|202.4|200|202.4|200|202.4|200|202.4|200|0
1649794050000|2022-04-12 20:07:30|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1649794060000|2022-04-12 20:07:40|202.21|199.81|202.21|199.81|202.21|199.81|202.21|199.81|0
1649794070000|2022-04-12 20:07:50|202.11|199.71|202.11|199.71|202.11|199.71|202.11|199.71|0
1649794080000|2022-04-12 20:08:00|202.01|199.61|202.01|199.61|202.11|199.71|202.01|199.61|0
1649794090000|2022-04-12 20:08:10|201.92|199.52|201.92|199.52|202.01|199.61|201.92|199.52|0
1649794120000|2022-04-12 20:08:40|201.82|199.42|201.82|199.42|201.82|199.42|201.82|199.42|0
1649794140000|2022-04-12 20:09:00|201.73|199.33|201.73|199.33|201.73|199.33|201.73|199.33|0
1649794150000|2022-04-12 20:09:10|201.63|199.23|201.44|199.04|201.63|199.23|201.44|199.04|0
1649794160000|2022-04-12 20:09:20|201.53|199.13|201.44|199.04|201.53|199.13|201.44|199.04|0
1649794170000|2022-04-12 20:09:30|201.25|198.85|200.96|198.56|201.25|198.85|200.96|198.56|0
1649794180000|2022-04-12 20:09:40|200.86|198.46|200.67|198.27|200.96|198.56|200.67|198.27|0
1649794190000|2022-04-12 20:09:50|200.77|198.37|200.39|197.99|200.77|198.37|200.39|197.99|0
1649794200000|2022-04-12 20:10:00|200.67|198.27|200.58|198.18|200.67|198.27|200.58|198.18|0
1649794210000|2022-04-12 20:10:10|200.67|198.27|200.48|198.08|200.67|198.27|200.48|198.08|0
1649794220000|2022-04-12 20:10:20|200.86|198.46|200.67|198.27|200.86|198.46|200.58|198.18|0
1649794230000|2022-04-12 20:10:30|200.58|198.18|200.48|198.08|200.58|198.18|200.39|197.99|0
1649794260000|2022-04-12 20:11:00|200.58|198.18|200.77|198.37|200.77|198.37|200.58|198.18|0
1649794270000|2022-04-12 20:11:10|200.67|198.27|200.48|198.08|200.67|198.27|200.48|198.08|0
1649794280000|2022-04-12 20:11:20|200.58|198.18|200.67|198.27|200.67|198.27|200.53|198.13|0
1649794300000|2022-04-12 20:11:40|200.58|198.18|200.58|198.18|200.67|198.27|200.58|198.18|0
1649794320000|2022-04-12 20:12:00|200.48|198.08|200.48|198.08|200.48|198.08|200.48|198.08|0
1649794330000|2022-04-12 20:12:10|200.58|198.18|200.67|198.27|200.67|198.27|200.58|198.18|0
1649794340000|2022-04-12 20:12:20|200.77|198.37|200.77|198.37|200.77|198.37|200.77|198.37|0
1649794350000|2022-04-12 20:12:30|200.91|198.51|200.96|198.56|200.96|198.56|200.91|198.51|0
1649794360000|2022-04-12 20:12:40|200.86|198.46|200.96|198.56|200.96|198.56|200.86|198.46|0
1649794370000|2022-04-12 20:12:50|201.05|198.65|201.05|198.65|201.05|198.65|201.05|198.65|0
1649794380000|2022-04-12 20:13:00|200.96|198.56|200.86|198.46|200.96|198.56|200.86|198.46|0
1649794400000|2022-04-12 20:13:20|200.96|198.56|200.96|198.56|201.05|198.65|200.96|198.56|0
1649794410000|2022-04-12 20:13:30|201.01|198.61|201.05|198.65|201.05|198.65|201.01|198.61|0
1649794420000|2022-04-12 20:13:40|201.1|198.7|201.15|198.75|201.15|198.75|201.05|198.65|0
1649794430000|2022-04-12 20:13:50|201.05|198.65|201.05|198.65|201.05|198.65|201.05|198.65|0
1649794440000|2022-04-12 20:14:00|201.15|198.75|201.05|198.65|201.15|198.75|200.96|198.56|0
1649794450000|2022-04-12 20:14:10|201.24|198.84|201.24|198.84|201.34|198.94|201.24|198.84|0
1649794460000|2022-04-12 20:14:20|201.34|198.94|201.24|198.84|201.34|198.94|201.24|198.84|0
1649794470000|2022-04-12 20:14:30|201.15|198.75|201.34|198.94|201.34|198.94|201.15|198.75|0
1649794510000|2022-04-12 20:15:10|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1649794520000|2022-04-12 20:15:20|201.44|198.64|201.54|198.74|201.54|198.74|201.44|198.64|0
1649794530000|2022-04-12 20:15:30|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1649794540000|2022-04-12 20:15:40|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1649794550000|2022-04-12 20:15:50|201.44|198.64|201.54|198.74|201.54|198.74|201.44|198.64|0
1649794560000|2022-04-12 20:16:00|201.63|198.83|201.63|198.83|201.63|198.83|201.63|198.83|0
1649794570000|2022-04-12 20:16:10|201.73|198.93|201.73|198.93|201.73|198.93|201.73|198.93|0
1649794590000|2022-04-12 20:16:30|201.83|199.03|201.83|199.03|201.83|199.03|201.73|198.93|0
1649794600000|2022-04-12 20:16:40|201.73|198.93|201.73|198.93|201.73|198.93|201.73|198.93|0
1649794610000|2022-04-12 20:16:50|201.83|199.03|201.73|198.93|201.83|199.03|201.73|198.93|0
1649794620000|2022-04-12 20:17:00|201.83|199.03|201.73|198.93|201.83|199.03|201.73|198.93|0
1649794630000|2022-04-12 20:17:10|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1649794650000|2022-04-12 20:17:30|201.44|198.64|201.54|198.74|201.54|198.74|201.44|198.64|0
1649794670000|2022-04-12 20:17:50|201.59|198.79|201.54|198.74|201.63|198.83|201.54|198.74|0
1649794690000|2022-04-12 20:18:10|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1649794710000|2022-04-12 20:18:30|201.54|198.74|201.63|198.83|201.63|198.83|201.54|198.74|0
1649794720000|2022-04-12 20:18:40|201.68|198.88|201.54|198.74|201.68|198.88|201.54|198.74|0
1649794730000|2022-04-12 20:18:50|201.35|198.55|201.35|198.55|201.35|198.55|201.35|198.55|0
1649794750000|2022-04-12 20:19:10|201.44|198.64|201.35|198.55|201.44|198.64|201.35|198.55|0
1649794760000|2022-04-12 20:19:20|201.25|198.45|201.25|198.45|201.25|198.45|201.25|198.45|0
1649794770000|2022-04-12 20:19:30|201.35|198.55|201.35|198.55|201.35|198.55|201.35|198.55|0
1649794820000|2022-04-12 20:20:20|201.34|198.54|201.34|198.54|201.39|198.59|201.34|198.54|0
1649794830000|2022-04-12 20:20:30|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1649794890000|2022-04-12 20:21:30|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1649794900000|2022-04-12 20:21:40|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1649794910000|2022-04-12 20:21:50|201.63|198.83|201.54|198.74|201.63|198.83|201.54|198.74|0
1649794920000|2022-04-12 20:22:00|201.58|198.78|201.63|198.83|201.63|198.83|201.58|198.78|0
1649794940000|2022-04-12 20:22:20|201.73|198.93|201.63|198.83|201.73|198.93|201.63|198.83|0
1649794960000|2022-04-12 20:22:40|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1649795000000|2022-04-12 20:23:20|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1649795070000|2022-04-12 20:24:30|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1649795110000|2022-04-12 20:25:10|201.25|198.45|201.25|198.45|201.25|198.45|201.25|198.45|0
1649795120000|2022-04-12 20:25:20|201.15|198.35|201.15|198.35|201.15|198.35|201.15|198.35|0
1649795140000|2022-04-12 20:25:40|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1649795150000|2022-04-12 20:25:50|200.96|198.16|200.96|198.16|200.96|198.16|200.96|198.16|0
1649795170000|2022-04-12 20:26:10|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1649795180000|2022-04-12 20:26:20|201.15|198.35|201.44|198.64|201.44|198.64|201.15|198.35|0
1649795220000|2022-04-12 20:27:00|201.25|198.45|201.25|198.45|201.25|198.45|201.25|198.45|0
1649795250000|2022-04-12 20:27:30|201.15|198.35|201.15|198.35|201.15|198.35|201.15|198.35|0
1649795260000|2022-04-12 20:27:40|201.1|198.3|201.05|198.25|201.1|198.3|201.05|198.25|0
1649795270000|2022-04-12 20:27:50|201.15|198.35|201.15|198.35|201.15|198.35|201.15|198.35|0
1649795280000|2022-04-12 20:28:00|201.05|198.25|201.05|198.25|201.05|198.25|201.05|198.25|0
1649795300000|2022-04-12 20:28:20|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1649795310000|2022-04-12 20:28:30|201.05|198.25|201.01|198.21|201.05|198.25|201.01|198.21|0
1649795320000|2022-04-12 20:28:40|201.05|198.25|201.05|198.25|201.05|198.25|201.05|198.25|0
1649795360000|2022-04-12 20:29:20|201.1|198.3|201.05|198.25|201.1|198.3|201.05|198.25|0
1649795390000|2022-04-12 20:29:50|201.15|198.35|201.05|198.25|201.15|198.35|201.05|198.25|0
1649795420000|2022-04-12 20:30:20|200.96|198.16|200.96|198.16|200.96|198.16|200.96|198.16|0
1649795450000|2022-04-12 20:30:50|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1649795460000|2022-04-12 20:31:00|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1649795470000|2022-04-12 20:31:10|200.86|198.06|200.77|197.97|200.86|198.06|200.77|197.97|0
1649795500000|2022-04-12 20:31:40|200.67|197.87|200.77|197.97|200.77|197.97|200.67|197.87|0
1649795520000|2022-04-12 20:32:00|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1649795640000|2022-04-12 20:34:00|200.96|198.16|200.96|198.16|200.96|198.16|200.96|198.16|0
1649795650000|2022-04-12 20:34:10|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1649795670000|2022-04-12 20:34:30|201.05|198.25|200.95|198.15|201.05|198.25|200.95|198.15|0
1649795680000|2022-04-12 20:34:40|201.05|198.25|201.05|198.25|201.05|198.25|201.05|198.25|0
1649795720000|2022-04-12 20:35:20|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1649795780000|2022-04-12 20:36:20|201.05|198.25|201.05|198.25|201.05|198.25|201.05|198.25|0
1649795830000|2022-04-12 20:37:10|201|198.2|201.05|198.25|201.05|198.25|201|198.2|0
1649795840000|2022-04-12 20:37:20|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1649795850000|2022-04-12 20:37:30|201|198.2|201.05|198.25|201.05|198.25|201|198.2|0
1649795900000|2022-04-12 20:38:20|200.95|198.15|201.05|198.25|201.05|198.25|200.95|198.15|0
1649795910000|2022-04-12 20:38:30|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1649795920000|2022-04-12 20:38:40|201.1|198.3|201.14|198.34|201.14|198.34|201.1|198.3|0
1649795970000|2022-04-12 20:39:30|201.05|198.25|201.05|198.25|201.05|198.25|201.05|198.25|0
1649795980000|2022-04-12 20:39:40|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1649795990000|2022-04-12 20:39:50|201.05|198.25|201.05|198.25|201.05|198.25|201.05|198.25|0
1649796000000|2022-04-12 20:40:00|201|198.2|200.95|198.15|201|198.2|200.95|198.15|0
1649796010000|2022-04-12 20:40:10|201.05|198.25|201.05|198.25|201.05|198.25|201.05|198.25|0
1649796020000|2022-04-12 20:40:20|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1649796140000|2022-04-12 20:42:20|201.05|198.25|201.14|198.34|201.14|198.34|201.05|198.25|0
1649796230000|2022-04-12 20:43:50|201.24|198.44|201.14|198.34|201.24|198.44|201.14|198.34|0
1649796250000|2022-04-12 20:44:10|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1649796260000|2022-04-12 20:44:20|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1649796270000|2022-04-12 20:44:30|201.24|198.44|201.19|198.39|201.24|198.44|201.19|198.39|0
1649796280000|2022-04-12 20:44:40|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1649796300000|2022-04-12 20:45:00|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1649796340000|2022-04-12 20:45:40|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1649796360000|2022-04-12 20:46:00|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1649796380000|2022-04-12 20:46:20|201.43|198.63|201.52|198.72|201.52|198.72|201.43|198.63|0
1649796420000|2022-04-12 20:47:00|201.43|198.63|201.52|198.72|201.52|198.72|201.43|198.63|0
1649796430000|2022-04-12 20:47:10|201.47|198.67|201.42|198.62|201.47|198.67|201.42|198.62|0
1649796450000|2022-04-12 20:47:30|201.52|198.72|201.47|198.67|201.52|198.72|201.47|198.67|0
1649796460000|2022-04-12 20:47:40|201.42|198.62|201.42|198.62|201.47|198.67|201.42|198.62|0
1649796470000|2022-04-12 20:47:50|201.38|198.58|201.38|198.58|201.38|198.58|201.33|198.53|0
1649796480000|2022-04-12 20:48:00|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1649796490000|2022-04-12 20:48:10|201.33|198.53|201.52|198.72|201.52|198.72|201.33|198.53|0
1649796500000|2022-04-12 20:48:20|201.62|198.82|201.62|198.82|201.62|198.82|201.62|198.82|0
1649796520000|2022-04-12 20:48:40|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1649796540000|2022-04-12 20:49:00|201.62|198.82|201.62|198.82|201.62|198.82|201.52|198.72|0
1649796550000|2022-04-12 20:49:10|201.71|198.91|201.71|198.91|201.71|198.91|201.71|198.91|0
1649796560000|2022-04-12 20:49:20|201.62|198.82|201.71|198.91|201.71|198.91|201.62|198.82|0
1649796570000|2022-04-12 20:49:30|201.81|199.01|201.81|199.01|201.81|199.01|201.81|199.01|0
1649796590000|2022-04-12 20:49:50|201.71|198.91|201.71|198.91|201.71|198.91|201.71|198.91|0
1649796600000|2022-04-12 20:50:00|201.81|199.01|201.81|199.01|201.81|199.01|201.81|199.01|0
1649796680000|2022-04-12 20:51:20|201.61|198.81|201.61|198.81|201.61|198.81|201.61|198.81|0
1649796690000|2022-04-12 20:51:30|201.76|198.96|201.71|198.91|201.76|198.96|201.71|198.91|0
1649796730000|2022-04-12 20:52:10|201.66|198.86|201.66|198.86|201.66|198.86|201.66|198.86|0
1649796740000|2022-04-12 20:52:20|201.71|198.91|201.66|198.86|201.71|198.91|201.66|198.86|0
1649796750000|2022-04-12 20:52:30|201.61|198.81|201.66|198.86|201.66|198.86|201.61|198.81|0
1649796760000|2022-04-12 20:52:40|201.61|198.81|201.61|198.81|201.66|198.86|201.61|198.81|0
1649796770000|2022-04-12 20:52:50|201.57|198.77|201.52|198.72|201.57|198.77|201.52|198.72|0
1649796780000|2022-04-12 20:53:00|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1649796790000|2022-04-12 20:53:10|201.42|198.62|201.42|198.62|201.42|198.62|201.42|198.62|0
1649796800000|2022-04-12 20:53:20|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1649796820000|2022-04-12 20:53:40|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1649796840000|2022-04-12 20:54:00|201.52|198.72|201.33|198.53|201.52|198.72|201.33|198.53|0
1649796880000|2022-04-12 20:54:40|201.28|198.48|201.23|198.43|201.33|198.53|201.23|198.43|0
1649796890000|2022-04-12 20:54:50|201.18|198.38|201.18|198.38|201.18|198.38|201.13|198.33|0
1649796900000|2022-04-12 20:55:00|201.09|198.29|201.13|198.33|201.13|198.33|201.04|198.24|0
1649796910000|2022-04-12 20:55:10|201.18|198.38|201.23|198.43|201.23|198.43|201.18|198.38|0
1649796920000|2022-04-12 20:55:20|201.18|198.38|201.23|198.43|201.23|198.43|201.18|198.38|0
1649796940000|2022-04-12 20:55:40|201.18|198.38|201.18|198.38|201.18|198.38|201.18|198.38|0
1649796950000|2022-04-12 20:55:50|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1649796980000|2022-04-12 20:56:20|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1649796990000|2022-04-12 20:56:30|201.42|198.62|201.42|198.62|201.42|198.62|201.42|198.62|0
1649797000000|2022-04-12 20:56:40|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1649797010000|2022-04-12 20:56:50|201.42|198.62|201.42|198.62|201.42|198.62|201.42|198.62|0
1649797020000|2022-04-12 20:57:00|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1649797030000|2022-04-12 20:57:10|201.61|198.81|201.61|198.81|201.61|198.81|201.61|198.81|0
1649797040000|2022-04-12 20:57:20|201.71|198.91|201.61|198.81|201.71|198.91|201.61|198.81|0
1649797050000|2022-04-12 20:57:30|201.71|198.91|201.71|198.91|201.71|198.91|201.71|198.91|0
1649797080000|2022-04-12 20:58:00|201.61|198.81|201.61|198.81|201.71|198.91|201.61|198.81|0
1649797090000|2022-04-12 20:58:10|201.51|198.71|201.23|198.43|201.51|198.71|201.23|198.43|0
1649797100000|2022-04-12 20:58:20|201.37|198.57|201.32|198.52|201.37|198.57|201.32|198.52|0
1649797110000|2022-04-12 20:58:30|201.23|198.43|201.32|198.52|201.32|198.52|201.23|198.43|0
1649797120000|2022-04-12 20:58:40|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1649797130000|2022-04-12 20:58:50|201.13|198.33|201.04|198.24|201.13|198.33|201.04|198.24|0
1649797140000|2022-04-12 20:59:00|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1649797150000|2022-04-12 20:59:10|201.13|198.33|201.04|198.24|201.13|198.33|201.04|198.24|0
1649797160000|2022-04-12 20:59:20|201.09|198.29|201.23|198.43|201.23|198.43|201.09|198.29|0
1649797170000|2022-04-12 20:59:30|201.32|198.52|201.42|198.62|201.42|198.62|201.32|198.52|0
1649797180000|2022-04-12 20:59:40|201.51|198.71|201.61|198.81|201.61|198.81|201.51|198.71|0
1649797190000|2022-04-12 20:59:50|201.66|198.86|201.66|198.86|201.66|198.86|201.66|198.86|0
1649797200000|2022-04-12 21:00:00|201.71|198.91|201.52|198.72|201.71|198.91|201.52|198.72|0
1649797230000|2022-04-12 21:00:30|201.56|198.76|201.55|198.75|201.56|198.76|201.55|198.75|0
1649797240000|2022-04-12 21:00:40|201.62|198.82|201.62|198.82|201.62|198.82|201.62|198.82|0
1649797280000|2022-04-12 21:01:20|201.55|198.75|201.62|198.82|201.62|198.82|201.55|198.75|0
1649797290000|2022-04-12 21:01:30|201.55|198.75|201.54|198.74|201.55|198.75|201.54|198.74|0
1649797300000|2022-04-12 21:01:40|201.51|198.71|201.44|198.64|201.51|198.71|201.44|198.64|0
1649797310000|2022-04-12 21:01:50|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1649797390000|2022-04-12 21:03:10|201.44|198.64|201.43|198.63|201.44|198.64|201.43|198.63|0
1649797400000|2022-04-12 21:03:20|201.5|198.7|201.51|198.71|201.51|198.71|201.5|198.7|0
1649797410000|2022-04-12 21:03:30|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1649797500000|2022-04-12 21:05:00|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1649797570000|2022-04-12 21:06:10|201.43|198.63|201.43|198.63|201.44|198.64|201.43|198.63|0
1649797580000|2022-04-12 21:06:20|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1649797590000|2022-04-12 21:06:30|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1649797670000|2022-04-12 21:07:50|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1649797690000|2022-04-12 21:08:10|201.48|198.68|201.48|198.68|201.48|198.68|201.48|198.68|0
1649797720000|2022-04-12 21:08:40|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1649797930000|2022-04-12 21:12:10|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1649797980000|2022-04-12 21:13:00|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1649798050000|2022-04-12 21:14:10|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1649798390000|2022-04-12 21:19:50|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1649798420000|2022-04-12 21:20:20|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1649798480000|2022-04-12 21:21:20|201.5|198.7|201.44|198.64|201.5|198.7|201.44|198.64|0
1649798570000|2022-04-12 21:22:50|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1649798680000|2022-04-12 21:24:40|201.43|198.63|201.44|198.64|201.44|198.64|201.43|198.63|0
1649798700000|2022-04-12 21:25:00|201.36|198.56|201.34|198.54|201.36|198.56|201.34|198.54|0
1649798740000|2022-04-12 21:25:40|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1649798830000|2022-04-12 21:27:10|201.42|198.62|201.42|198.62|201.42|198.62|201.42|198.62|0
1649798850000|2022-04-12 21:27:30|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1649798870000|2022-04-12 21:27:50|201.31|198.51|201.31|198.51|201.31|198.51|201.31|198.51|0
1649798890000|2022-04-12 21:28:10|201.3|198.5|201.42|198.62|201.42|198.62|201.3|198.5|0
1649798920000|2022-04-12 21:28:40|201.38|198.58|201.38|198.58|201.38|198.58|201.38|198.58|0
1649799000000|2022-04-12 21:30:00|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1649799060000|2022-04-12 21:31:00|201.7|198.9|201.7|198.9|201.7|198.9|201.7|198.9|0
1649799100000|2022-04-12 21:31:40|201.69|198.89|201.69|198.89|201.69|198.89|201.69|198.89|0
1649799140000|2022-04-12 21:32:20|201.63|198.83|201.63|198.83|201.63|198.83|201.63|198.83|0
1649799180000|2022-04-12 21:33:00|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1649799330000|2022-04-12 21:35:30|201.63|198.83|201.63|198.83|201.63|198.83|201.63|198.83|0
1649799350000|2022-04-12 21:35:50|201.6|198.8|201.6|198.8|201.6|198.8|201.6|198.8|0
1649799410000|2022-04-12 21:36:50|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1649799470000|2022-04-12 21:37:50|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1649799490000|2022-04-12 21:38:10|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1649799500000|2022-04-12 21:38:20|201.42|198.62|201.42|198.62|201.42|198.62|201.42|198.62|0
1649799530000|2022-04-12 21:38:50|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1649799550000|2022-04-12 21:39:10|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1649799560000|2022-04-12 21:39:20|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1649799570000|2022-04-12 21:39:30|201.31|198.51|201.31|198.51|201.31|198.51|201.31|198.51|0
1649799650000|2022-04-12 21:40:50|201.43|198.63|201.47|198.67|201.47|198.67|201.43|198.63|0
1649799660000|2022-04-12 21:41:00|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1649799720000|2022-04-12 21:42:00|201.47|198.67|201.58|198.78|201.58|198.78|201.47|198.67|0
1649799730000|2022-04-12 21:42:10|201.57|198.77|201.6|198.8|201.6|198.8|201.57|198.77|0
1649799740000|2022-04-12 21:42:20|201.58|198.78|201.58|198.78|201.58|198.78|201.58|198.78|0
1649799760000|2022-04-12 21:42:40|201.57|198.77|201.57|198.77|201.57|198.77|201.57|198.77|0
1649799780000|2022-04-12 21:43:00|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1649799790000|2022-04-12 21:43:10|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1649799810000|2022-04-12 21:43:30|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1649799830000|2022-04-12 21:43:50|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1649799840000|2022-04-12 21:44:00|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1649799860000|2022-04-12 21:44:20|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1649799880000|2022-04-12 21:44:40|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1649799890000|2022-04-12 21:44:50|201.4|198.6|201.39|198.59|201.4|198.6|201.39|198.59|0
1649799900000|2022-04-12 21:45:00|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1649799910000|2022-04-12 21:45:10|201.4|198.6|201.39|198.59|201.4|198.6|201.39|198.59|0
1649799950000|2022-04-12 21:45:50|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1649799960000|2022-04-12 21:46:00|201.32|198.52|201.56|198.76|201.56|198.76|201.32|198.52|0
1649800000000|2022-04-12 21:46:40|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1649800110000|2022-04-12 21:48:30|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1649800130000|2022-04-12 21:48:50|201.37|198.57|201.47|198.67|201.47|198.67|201.34|198.54|0
1649800180000|2022-04-12 21:49:40|201.41|198.61|201.47|198.67|201.47|198.67|201.41|198.61|0
1649800210000|2022-04-12 21:50:10|201.61|198.81|201.61|198.81|201.61|198.81|201.61|198.81|0
1649800220000|2022-04-12 21:50:20|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1649800260000|2022-04-12 21:51:00|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1649800280000|2022-04-12 21:51:20|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1649800420000|2022-04-12 21:53:40|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1649800560000|2022-04-12 21:56:00|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1649800570000|2022-04-12 21:56:10|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1649800580000|2022-04-12 21:56:20|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1649800590000|2022-04-12 21:56:30|201.51|198.71|201.37|198.57|201.51|198.71|201.37|198.57|0
1649800650000|2022-04-12 21:57:30|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1649800660000|2022-04-12 21:57:40|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1649800670000|2022-04-12 21:57:50|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1649800680000|2022-04-12 21:58:00|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1649800770000|2022-04-12 21:59:30|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1649800790000|2022-04-12 21:59:50|201.36|198.56|201.36|198.56|201.36|198.56|201.32|198.52|0
1649800800000|2022-04-12 22:00:00|200.96|198.16|200.57|197.77|200.96|198.16|200.57|197.77|0
1649800810000|2022-04-12 22:00:10|200.67|197.87|200.81|198.01|201.19|198.39|200.67|197.87|0
1649800820000|2022-04-12 22:00:20|200.62|197.82|200.43|197.63|200.62|197.82|200.43|197.63|0
1649800830000|2022-04-12 22:00:30|200.38|197.58|200.52|197.72|200.52|197.72|200.38|197.58|0
1649800840000|2022-04-12 22:00:40|200.62|197.82|200.48|197.68|200.62|197.82|200.43|197.63|0
1649800850000|2022-04-12 22:00:50|200.52|197.72|200.33|197.53|200.52|197.72|200.33|197.53|0
1649800860000|2022-04-12 22:01:00|200.52|197.72|200.62|197.82|200.71|197.91|200.52|197.72|0
1649800870000|2022-04-12 22:01:10|200.67|197.87|200.71|197.91|200.71|197.91|200.67|197.87|0
1649800890000|2022-04-12 22:01:30|200.62|197.82|200.71|197.91|200.71|197.91|200.62|197.82|0
1649800900000|2022-04-12 22:01:40|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1649800910000|2022-04-12 22:01:50|200.71|197.91|200.52|197.72|200.71|197.91|200.52|197.72|0
1649800920000|2022-04-12 22:02:00|200.48|197.68|200.52|197.72|200.52|197.72|200.43|197.63|0
1649800930000|2022-04-12 22:02:10|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1649800940000|2022-04-12 22:02:20|200.33|197.53|200.43|197.63|200.43|197.63|200.33|197.53|0
1649800950000|2022-04-12 22:02:30|200.52|197.72|200.52|197.72|200.52|197.72|200.52|197.72|0
1649800960000|2022-04-12 22:02:40|200.57|197.77|200.43|197.63|200.62|197.82|200.43|197.63|0
1649800970000|2022-04-12 22:02:50|200.48|197.68|200.43|197.63|200.52|197.72|200.43|197.63|0
1649800980000|2022-04-12 22:03:00|200.52|197.72|200.52|197.72|200.52|197.72|200.52|197.72|0
1649800990000|2022-04-12 22:03:10|200.62|197.82|200.67|197.87|200.67|197.87|200.62|197.82|0
1649801000000|2022-04-12 22:03:20|200.71|197.91|200.62|197.82|200.71|197.91|200.62|197.82|0
1649801010000|2022-04-12 22:03:30|200.67|197.87|200.71|197.91|200.71|197.91|200.67|197.87|0
1649801020000|2022-04-12 22:03:40|200.62|197.82|200.62|197.82|200.67|197.87|200.62|197.82|0
1649801030000|2022-04-12 22:03:50|200.67|197.87|200.62|197.82|200.67|197.87|200.62|197.82|0
1649801100000|2022-04-12 22:05:00|200.67|197.87|200.67|197.87|200.71|197.91|200.67|197.87|0
1649801110000|2022-04-12 22:05:10|200.62|197.82|200.52|197.72|200.62|197.82|200.52|197.72|0
1649801120000|2022-04-12 22:05:20|200.43|197.63|200.33|197.53|200.43|197.63|200.24|197.44|0
1649801130000|2022-04-12 22:05:30|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1649801140000|2022-04-12 22:05:40|200.43|197.63|200.38|197.58|200.43|197.63|200.38|197.58|0
1649801150000|2022-04-12 22:05:50|200.43|197.63|200.33|197.53|200.43|197.63|200.33|197.53|0
1649801160000|2022-04-12 22:06:00|200.43|197.63|200.43|197.63|200.43|197.63|200.38|197.58|0
1649801180000|2022-04-12 22:06:20|200.52|197.72|200.52|197.72|200.52|197.72|200.52|197.72|0
1649801190000|2022-04-12 22:06:30|200.42|197.62|200.33|197.53|200.42|197.62|200.33|197.53|0
1649801200000|2022-04-12 22:06:40|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1649801210000|2022-04-12 22:06:50|200.19|197.39|200.23|197.43|200.23|197.43|200.14|197.34|0
1649801230000|2022-04-12 22:07:10|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1649801240000|2022-04-12 22:07:20|200.42|197.62|200.33|197.53|200.42|197.62|200.33|197.53|0
1649801270000|2022-04-12 22:07:50|200.38|197.58|200.33|197.53|200.38|197.58|200.33|197.53|0
1649801290000|2022-04-12 22:08:10|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1649801300000|2022-04-12 22:08:20|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1649801310000|2022-04-12 22:08:30|200.19|197.39|200.14|197.34|200.19|197.39|200.14|197.34|0
1649801320000|2022-04-12 22:08:40|200.42|197.62|200.23|197.43|200.42|197.62|200.23|197.43|0
1649801340000|2022-04-12 22:09:00|200.33|197.53|200.23|197.43|200.33|197.53|200.23|197.43|0
1649801360000|2022-04-12 22:09:20|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1649801370000|2022-04-12 22:09:30|200.28|197.48|200.23|197.43|200.33|197.53|200.23|197.43|0
1649801390000|2022-04-12 22:09:50|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1649801400000|2022-04-12 22:10:00|200.28|197.48|200.23|197.43|200.28|197.48|200.23|197.43|0
1649801420000|2022-04-12 22:10:20|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1649801440000|2022-04-12 22:10:40|199.95|197.15|200.04|197.24|200.04|197.24|199.95|197.15|0
1649801460000|2022-04-12 22:11:00|200.14|197.34|200.23|197.43|200.23|197.43|200.14|197.34|0
1649801490000|2022-04-12 22:11:30|200.19|197.39|200.09|197.29|200.19|197.39|200.09|197.29|0
1649801500000|2022-04-12 22:11:40|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1649801510000|2022-04-12 22:11:50|200|197.2|199.95|197.15|200|197.2|199.95|197.15|0
1649801520000|2022-04-12 22:12:00|200.04|197.24|199.95|197.15|200.04|197.24|199.95|197.15|0
1649801530000|2022-04-12 22:12:10|200|197.2|200.04|197.24|200.04|197.24|200|197.2|0
1649801540000|2022-04-12 22:12:20|200.09|197.29|200.14|197.34|200.14|197.34|200.09|197.29|0
1649801550000|2022-04-12 22:12:30|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1649801570000|2022-04-12 22:12:50|200.33|197.53|200.23|197.43|200.33|197.53|200.23|197.43|0
1649801580000|2022-04-12 22:13:00|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1649801590000|2022-04-12 22:13:10|200.42|197.62|200.42|197.62|200.42|197.62|200.42|197.62|0
1649801600000|2022-04-12 22:13:20|200.52|197.72|200.61|197.81|200.61|197.81|200.52|197.72|0
1649801620000|2022-04-12 22:13:40|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1649801630000|2022-04-12 22:13:50|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1649801650000|2022-04-12 22:14:10|200.52|197.72|200.52|197.72|200.52|197.72|200.52|197.72|0
1649801660000|2022-04-12 22:14:20|200.57|197.77|200.61|197.81|200.61|197.81|200.57|197.77|0
1649801670000|2022-04-12 22:14:30|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1649801680000|2022-04-12 22:14:40|200.61|197.81|200.71|197.91|200.71|197.91|200.61|197.81|0
1649801690000|2022-04-12 22:14:50|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1649801700000|2022-04-12 22:15:00|200.61|197.81|200.8|198|200.8|198|200.61|197.81|0
1649801710000|2022-04-12 22:15:10|200.71|197.91|200.8|198|200.8|198|200.71|197.91|0
1649801720000|2022-04-12 22:15:20|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1649801730000|2022-04-12 22:15:30|200.8|198|200.9|198.1|200.9|198.1|200.8|198|0
1649801740000|2022-04-12 22:15:40|200.95|198.15|200.99|198.19|200.99|198.19|200.95|198.15|0
1649801750000|2022-04-12 22:15:50|200.95|198.15|200.85|198.05|200.95|198.15|200.85|198.05|0
1649801760000|2022-04-12 22:16:00|200.9|198.1|200.9|198.1|200.9|198.1|200.85|198.05|0
1649801770000|2022-04-12 22:16:10|200.99|198.19|200.99|198.19|200.99|198.19|200.99|198.19|0
1649801780000|2022-04-12 22:16:20|200.95|198.15|200.99|198.19|200.99|198.19|200.9|198.1|0
1649801810000|2022-04-12 22:16:50|201.09|198.29|201.09|198.29|201.09|198.29|201.09|198.29|0
1649801820000|2022-04-12 22:17:00|201.18|198.38|201.18|198.38|201.18|198.38|201.18|198.38|0
1649801840000|2022-04-12 22:17:20|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1649801850000|2022-04-12 22:17:30|201.18|198.38|201.28|198.48|201.28|198.48|201.18|198.38|0
1649801860000|2022-04-12 22:17:40|201.37|198.57|201.47|198.67|201.47|198.67|201.37|198.57|0
1649801870000|2022-04-12 22:17:50|201.33|198.53|201.47|198.67|201.47|198.67|201.28|198.48|0
1649801890000|2022-04-12 22:18:10|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1649801920000|2022-04-12 22:18:40|201.66|198.86|201.66|198.86|201.66|198.86|201.66|198.86|0
1649801940000|2022-04-12 22:19:00|201.56|198.76|201.56|198.76|201.56|198.76|201.47|198.67|0
1649801950000|2022-04-12 22:19:10|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1649801960000|2022-04-12 22:19:20|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1649801970000|2022-04-12 22:19:30|201.52|198.72|201.47|198.67|201.56|198.76|201.47|198.67|0
1649801980000|2022-04-12 22:19:40|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1649801990000|2022-04-12 22:19:50|201.8|199|201.56|198.76|201.8|199|201.56|198.76|0
1649802000000|2022-04-12 22:20:00|201.52|198.72|201.47|198.67|201.52|198.72|201.47|198.67|0
1649802010000|2022-04-12 22:20:10|201.56|198.76|201.66|198.86|201.66|198.86|201.56|198.76|0
1649802030000|2022-04-12 22:20:30|201.71|198.91|201.66|198.86|201.71|198.91|201.66|198.86|0
1649802060000|2022-04-12 22:21:00|201.61|198.81|201.66|198.86|201.66|198.86|201.61|198.81|0
1649802070000|2022-04-12 22:21:10|201.56|198.76|201.61|198.81|201.66|198.86|201.56|198.76|0
1649802080000|2022-04-12 22:21:20|201.56|198.76|201.47|198.67|201.56|198.76|201.47|198.67|0
1649802090000|2022-04-12 22:21:30|201.56|198.76|201.66|198.86|201.66|198.86|201.56|198.76|0
1649802100000|2022-04-12 22:21:40|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1649802110000|2022-04-12 22:21:50|201.66|198.86|201.66|198.86|201.66|198.86|201.66|198.86|0
1649802130000|2022-04-12 22:22:10|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1649802140000|2022-04-12 22:22:20|201.94|199.14|201.94|199.14|201.94|199.14|201.94|199.14|0
1649802150000|2022-04-12 22:22:30|202.04|199.24|202.14|199.34|202.14|199.34|202.04|199.24|0
1649802160000|2022-04-12 22:22:40|202.19|199.39|201.85|199.05|202.19|199.39|201.85|199.05|0
1649802170000|2022-04-12 22:22:50|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1649802180000|2022-04-12 22:23:00|201.66|198.86|201.56|198.76|201.71|198.91|201.56|198.76|0
1649802190000|2022-04-12 22:23:10|201.47|198.67|201.66|198.86|201.66|198.86|201.27|198.47|0
1649802200000|2022-04-12 22:23:20|201.61|198.81|201.75|198.95|201.8|199|201.61|198.81|0
1649802210000|2022-04-12 22:23:30|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1649802220000|2022-04-12 22:23:40|202.04|199.24|202.14|199.34|202.14|199.34|202.04|199.24|0
1649802230000|2022-04-12 22:23:50|202.13|199.33|202.04|199.24|202.13|199.33|202.04|199.24|0
1649802240000|2022-04-12 22:24:00|202.09|199.29|201.94|199.14|202.09|199.29|201.94|199.14|0
1649802260000|2022-04-12 22:24:20|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1649802270000|2022-04-12 22:24:30|201.94|199.14|201.94|199.14|201.94|199.14|201.94|199.14|0
1649802280000|2022-04-12 22:24:40|201.9|199.1|201.85|199.05|201.9|199.1|201.85|199.05|0
1649802290000|2022-04-12 22:24:50|201.8|199|201.75|198.95|201.8|199|201.75|198.95|0
1649802310000|2022-04-12 22:25:10|201.71|198.91|201.71|198.91|201.71|198.91|201.71|198.91|0
1649802320000|2022-04-12 22:25:20|201.7|198.9|201.75|198.95|201.75|198.95|201.66|198.86|0
1649802330000|2022-04-12 22:25:30|201.8|199|201.8|199|201.8|199|201.8|199|0
1649802340000|2022-04-12 22:25:40|201.75|198.95|201.75|198.95|201.75|198.95|201.65|198.85|0
1649802350000|2022-04-12 22:25:50|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1649802360000|2022-04-12 22:26:00|201.8|199|201.75|198.95|201.8|199|201.65|198.85|0
1649802370000|2022-04-12 22:26:10|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1649802380000|2022-04-12 22:26:20|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1649802390000|2022-04-12 22:26:30|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1649802410000|2022-04-12 22:26:50|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1649802420000|2022-04-12 22:27:00|201.94|199.14|201.85|199.05|201.94|199.14|201.85|199.05|0
1649802430000|2022-04-12 22:27:10|201.94|199.14|201.9|199.1|201.94|199.14|201.85|199.05|0
1649802440000|2022-04-12 22:27:20|201.85|199.05|201.8|199|201.85|199.05|201.8|199|0
1649802450000|2022-04-12 22:27:30|201.85|199.05|201.8|199|201.85|199.05|201.8|199|0
1649802460000|2022-04-12 22:27:40|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1649802470000|2022-04-12 22:27:50|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1649802490000|2022-04-12 22:28:10|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1649802500000|2022-04-12 22:28:20|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1649802510000|2022-04-12 22:28:30|201.75|198.95|201.84|199.04|201.84|199.04|201.75|198.95|0
1649802520000|2022-04-12 22:28:40|201.8|199|201.75|198.95|201.8|199|201.75|198.95|0
1649802550000|2022-04-12 22:29:10|201.84|199.04|201.84|199.04|201.84|199.04|201.84|199.04|0
1649802560000|2022-04-12 22:29:20|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1649802580000|2022-04-12 22:29:40|201.84|199.04|201.84|199.04|201.84|199.04|201.84|199.04|0
1649802590000|2022-04-12 22:29:50|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1649802600000|2022-04-12 22:30:00|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1649802610000|2022-04-12 22:30:10|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1649802620000|2022-04-12 22:30:20|201.51|198.71|201.56|198.76|201.56|198.76|201.51|198.71|0
1649802630000|2022-04-12 22:30:30|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1649802640000|2022-04-12 22:30:40|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1649802650000|2022-04-12 22:30:50|201.46|198.66|201.27|198.47|201.46|198.66|201.27|198.47|0
1649802660000|2022-04-12 22:31:00|201.37|198.57|201.22|198.42|201.37|198.57|201.22|198.42|0
1649802670000|2022-04-12 22:31:10|201.27|198.47|201.27|198.47|201.27|198.47|201.27|198.47|0
1649802690000|2022-04-12 22:31:30|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1649802700000|2022-04-12 22:31:40|201.27|198.47|201.46|198.66|201.46|198.66|201.27|198.47|0
1649802730000|2022-04-12 22:32:10|201.41|198.61|201.36|198.56|201.41|198.61|201.36|198.56|0
1649802740000|2022-04-12 22:32:20|201.27|198.47|201.27|198.47|201.27|198.47|201.27|198.47|0
1649802750000|2022-04-12 22:32:30|201.17|198.37|201.27|198.47|201.27|198.47|201.17|198.37|0
1649802760000|2022-04-12 22:32:40|201.17|198.37|201.17|198.37|201.27|198.47|201.17|198.37|0
1649802770000|2022-04-12 22:32:50|201.27|198.47|201.27|198.47|201.27|198.47|201.27|198.47|0
1649802780000|2022-04-12 22:33:00|201.17|198.37|201.17|198.37|201.17|198.37|201.13|198.33|0
1649802810000|2022-04-12 22:33:30|201.13|198.33|201.17|198.37|201.17|198.37|201.13|198.33|0
1649802840000|2022-04-12 22:34:00|201.27|198.47|201.27|198.47|201.27|198.47|201.27|198.47|0
1649802850000|2022-04-12 22:34:10|201.22|198.42|201.27|198.47|201.27|198.47|201.22|198.42|0
1649802870000|2022-04-12 22:34:30|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1649802910000|2022-04-12 22:35:10|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1649802920000|2022-04-12 22:35:20|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1649802970000|2022-04-12 22:36:10|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1649803010000|2022-04-12 22:36:50|201.07|198.27|200.98|198.18|201.07|198.27|200.98|198.18|0
1649803020000|2022-04-12 22:37:00|200.69|197.89|200.69|197.89|200.79|197.99|200.69|197.89|0
1649803030000|2022-04-12 22:37:10|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1649803040000|2022-04-12 22:37:20|200.74|197.94|200.6|197.8|200.74|197.94|200.6|197.8|0
1649803080000|2022-04-12 22:38:00|200.69|197.89|200.5|197.7|200.69|197.89|200.5|197.7|0
1649803090000|2022-04-12 22:38:10|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1649803110000|2022-04-12 22:38:30|200.5|197.7|200.6|197.8|200.6|197.8|200.5|197.7|0
1649803120000|2022-04-12 22:38:40|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1649803130000|2022-04-12 22:38:50|200.65|197.85|200.69|197.89|200.69|197.89|200.65|197.85|0
1649803140000|2022-04-12 22:39:00|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1649803180000|2022-04-12 22:39:40|200.88|198.08|200.88|198.08|200.88|198.08|200.88|198.08|0
1649803190000|2022-04-12 22:39:50|200.79|197.99|200.88|198.08|200.88|198.08|200.79|197.99|0
1649803260000|2022-04-12 22:41:00|200.79|197.99|200.74|197.94|200.79|197.99|200.74|197.94|0
1649803270000|2022-04-12 22:41:10|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1649803280000|2022-04-12 22:41:20|200.84|198.04|200.79|197.99|200.84|198.04|200.79|197.99|0
1649803330000|2022-04-12 22:42:10|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1649803370000|2022-04-12 22:42:50|200.59|197.79|200.69|197.89|200.69|197.89|200.59|197.79|0
1649803380000|2022-04-12 22:43:00|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1649803390000|2022-04-12 22:43:10|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1649803410000|2022-04-12 22:43:30|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1649803460000|2022-04-12 22:44:20|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1649803490000|2022-04-12 22:44:50|200.59|197.79|200.69|197.89|200.69|197.89|200.59|197.79|0
1649803500000|2022-04-12 22:45:00|200.64|197.84|200.64|197.84|200.69|197.89|200.64|197.84|0
1649803510000|2022-04-12 22:45:10|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1649803520000|2022-04-12 22:45:20|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1649803530000|2022-04-12 22:45:30|200.69|197.89|200.69|197.89|200.69|197.89|200.64|197.84|0
1649803540000|2022-04-12 22:45:40|200.59|197.79|200.64|197.84|200.64|197.84|200.59|197.79|0
1649803550000|2022-04-12 22:45:50|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1649803560000|2022-04-12 22:46:00|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1649803600000|2022-04-12 22:46:40|200.74|197.94|200.69|197.89|200.74|197.94|200.69|197.89|0
1649803650000|2022-04-12 22:47:30|200.78|197.98|200.69|197.89|200.78|197.98|200.69|197.89|0
1649803670000|2022-04-12 22:47:50|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1649803710000|2022-04-12 22:48:30|200.88|198.08|200.88|198.08|200.88|198.08|200.88|198.08|0
1649803720000|2022-04-12 22:48:40|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1649803740000|2022-04-12 22:49:00|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1649803750000|2022-04-12 22:49:10|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1649803790000|2022-04-12 22:49:50|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1649803800000|2022-04-12 22:50:00|200.4|197.6|200.4|197.6|200.4|197.6|200.4|197.6|0
1649803810000|2022-04-12 22:50:10|200.3|197.5|200.21|197.41|200.3|197.5|200.02|197.22|0
1649803820000|2022-04-12 22:50:20|200.16|197.36|200.02|197.22|200.16|197.36|200.02|197.22|0
1649803830000|2022-04-12 22:50:30|199.92|197.12|199.97|197.17|200.02|197.22|199.92|197.12|0
1649803840000|2022-04-12 22:50:40|200.02|197.22|199.83|197.03|200.02|197.22|199.83|197.03|0
1649803850000|2022-04-12 22:50:50|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1649803860000|2022-04-12 22:51:00|199.78|196.98|199.83|197.03|199.83|197.03|199.78|196.98|0
1649803870000|2022-04-12 22:51:10|199.73|196.93|199.83|197.03|199.83|197.03|199.73|196.93|0
1649803880000|2022-04-12 22:51:20|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1649803890000|2022-04-12 22:51:30|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1649803930000|2022-04-12 22:52:10|199.73|196.93|199.83|197.03|199.83|197.03|199.73|196.93|0
1649803980000|2022-04-12 22:53:00|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1649803990000|2022-04-12 22:53:10|200.02|197.22|199.83|197.03|200.02|197.22|199.83|197.03|0
1649804000000|2022-04-12 22:53:20|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1649804020000|2022-04-12 22:53:40|199.97|197.17|199.92|197.12|199.97|197.17|199.92|197.12|0
1649804050000|2022-04-12 22:54:10|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1649804080000|2022-04-12 22:54:40|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1649804120000|2022-04-12 22:55:20|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1649804140000|2022-04-12 22:55:40|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1649804170000|2022-04-12 22:56:10|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1649804190000|2022-04-12 22:56:30|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1649804210000|2022-04-12 22:56:50|199.82|197.02|199.82|197.02|199.82|197.02|199.82|197.02|0
1649804220000|2022-04-12 22:57:00|199.73|196.93|199.63|196.83|199.73|196.93|199.63|196.83|0
1649804230000|2022-04-12 22:57:10|199.54|196.74|199.63|196.83|199.63|196.83|199.54|196.74|0
1649804240000|2022-04-12 22:57:20|199.82|197.02|199.82|197.02|199.82|197.02|199.82|197.02|0
1649804250000|2022-04-12 22:57:30|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1649804260000|2022-04-12 22:57:40|199.54|196.74|199.54|196.74|199.54|196.74|199.54|196.74|0
1649804290000|2022-04-12 22:58:10|199.35|196.55|199.54|196.74|199.54|196.74|199.35|196.55|0
1649804300000|2022-04-12 22:58:20|199.63|196.83|199.49|196.69|199.63|196.83|199.49|196.69|0
1649804310000|2022-04-12 22:58:30|199.54|196.74|199.54|196.74|199.54|196.74|199.54|196.74|0
1649804320000|2022-04-12 22:58:40|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1649804330000|2022-04-12 22:58:50|199.4|196.6|199.4|196.6|199.4|196.6|199.4|196.6|0
1649804340000|2022-04-12 22:59:00|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1649804360000|2022-04-12 22:59:20|199.4|196.6|199.44|196.64|199.44|196.64|199.4|196.6|0
1649804380000|2022-04-12 22:59:40|199.4|196.6|199.35|196.55|199.4|196.6|199.35|196.55|0
1649804400000|2022-04-12 23:00:00|199.44|196.64|199.35|196.55|199.44|196.64|199.35|196.55|0
1649804430000|2022-04-12 23:00:30|199.4|196.6|199.4|196.6|199.4|196.6|199.4|196.6|0
1649804440000|2022-04-12 23:00:40|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1649804450000|2022-04-12 23:00:50|199.49|196.69|199.44|196.64|199.49|196.69|199.44|196.64|0
1649804470000|2022-04-12 23:01:10|199.35|196.55|199.25|196.45|199.35|196.55|199.25|196.45|0
1649804480000|2022-04-12 23:01:20|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1649804490000|2022-04-12 23:01:30|199.25|196.45|199.25|196.45|199.25|196.45|199.25|196.45|0
1649804500000|2022-04-12 23:01:40|199.16|196.36|199.25|196.45|199.25|196.45|199.16|196.36|0
1649804510000|2022-04-12 23:01:50|199.16|196.36|199.44|196.64|199.44|196.64|199.16|196.36|0
1649804520000|2022-04-12 23:02:00|199.35|196.55|199.25|196.45|199.35|196.55|199.25|196.45|0
1649804530000|2022-04-12 23:02:10|199.21|196.41|199.16|196.36|199.21|196.41|199.16|196.36|0
1649804550000|2022-04-12 23:02:30|199.06|196.26|199.06|196.26|199.11|196.31|199.06|196.26|0
1649804560000|2022-04-12 23:02:40|199.16|196.36|199.16|196.36|199.16|196.36|199.16|196.36|0
1649804570000|2022-04-12 23:02:50|199.06|196.26|199.25|196.45|199.25|196.45|199.06|196.26|0
1649804580000|2022-04-12 23:03:00|199.21|196.41|199.25|196.45|199.25|196.45|199.21|196.41|0
1649804610000|2022-04-12 23:03:30|199.21|196.41|199.25|196.45|199.25|196.45|199.21|196.41|0
1649804620000|2022-04-12 23:03:40|199.16|196.36|199.06|196.26|199.16|196.36|199.06|196.26|0
1649804650000|2022-04-12 23:04:10|198.97|196.17|199.06|196.26|199.06|196.26|198.97|196.17|0
1649804660000|2022-04-12 23:04:20|199.16|196.36|199.06|196.26|199.16|196.36|199.06|196.26|0
1649804680000|2022-04-12 23:04:40|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1649804700000|2022-04-12 23:05:00|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1649804720000|2022-04-12 23:05:20|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1649804740000|2022-04-12 23:05:40|198.78|195.98|198.78|195.98|198.78|195.98|198.78|195.98|0
1649804750000|2022-04-12 23:05:50|198.87|196.07|198.78|195.98|198.87|196.07|198.78|195.98|0
1649804760000|2022-04-12 23:06:00|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1649804770000|2022-04-12 23:06:10|198.83|196.03|198.78|195.98|198.83|196.03|198.78|195.98|0
1649804780000|2022-04-12 23:06:20|198.68|195.88|198.87|196.07|198.87|196.07|198.68|195.88|0
1649804790000|2022-04-12 23:06:30|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1649804800000|2022-04-12 23:06:40|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1649804820000|2022-04-12 23:07:00|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1649804840000|2022-04-12 23:07:20|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1649804870000|2022-04-12 23:07:50|198.87|196.07|198.78|195.98|198.87|196.07|198.78|195.98|0
1649804880000|2022-04-12 23:08:00|198.82|196.02|198.68|195.88|198.82|196.02|198.68|195.88|0
1649804900000|2022-04-12 23:08:20|198.78|195.98|198.78|195.98|198.78|195.98|198.78|195.98|0
1649804910000|2022-04-12 23:08:30|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1649804950000|2022-04-12 23:09:10|198.87|196.07|198.82|196.02|198.87|196.07|198.82|196.02|0
1649804960000|2022-04-12 23:09:20|198.77|195.97|198.68|195.88|198.77|195.97|198.68|195.88|0
1649804990000|2022-04-12 23:09:50|198.63|195.83|198.58|195.78|198.63|195.83|198.58|195.78|0
1649805000000|2022-04-12 23:10:00|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1649805010000|2022-04-12 23:10:10|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1649805020000|2022-04-12 23:10:20|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1649805040000|2022-04-12 23:10:40|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1649805070000|2022-04-12 23:11:10|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1649805080000|2022-04-12 23:11:20|198.73|195.93|198.77|195.97|198.77|195.97|198.73|195.93|0
1649805090000|2022-04-12 23:11:30|198.87|196.07|198.77|195.97|198.87|196.07|198.77|195.97|0
1649805120000|2022-04-12 23:12:00|198.68|195.88|198.63|195.83|198.68|195.88|198.63|195.83|0
1649805130000|2022-04-12 23:12:10|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1649805160000|2022-04-12 23:12:40|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1649805180000|2022-04-12 23:13:00|198.63|195.83|198.58|195.78|198.63|195.83|198.58|195.78|0
1649805190000|2022-04-12 23:13:10|198.68|195.88|198.63|195.83|198.68|195.88|198.63|195.83|0
1649805200000|2022-04-12 23:13:20|198.68|195.88|198.68|195.88|198.68|195.88|198.63|195.83|0
1649805220000|2022-04-12 23:13:40|198.77|195.97|198.87|196.07|198.87|196.07|198.77|195.97|0
1649805300000|2022-04-12 23:15:00|198.92|196.12|198.87|196.07|198.92|196.12|198.87|196.07|0
1649805310000|2022-04-12 23:15:10|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1649805330000|2022-04-12 23:15:30|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1649805350000|2022-04-12 23:15:50|199.01|196.21|198.96|196.16|199.01|196.21|198.96|196.16|0
1649805360000|2022-04-12 23:16:00|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1649805390000|2022-04-12 23:16:30|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1649805420000|2022-04-12 23:17:00|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1649805430000|2022-04-12 23:17:10|199.01|196.21|199.05|196.25|199.05|196.25|199.01|196.21|0
1649805460000|2022-04-12 23:17:40|199.1|196.3|199.15|196.35|199.15|196.35|199.05|196.25|0
1649805490000|2022-04-12 23:18:10|199.05|196.25|199.05|196.25|199.05|196.25|199.05|196.25|0
1649805500000|2022-04-12 23:18:20|199.1|196.3|199.05|196.25|199.1|196.3|199.05|196.25|0
1649805540000|2022-04-12 23:19:00|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1649805550000|2022-04-12 23:19:10|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1649805570000|2022-04-12 23:19:30|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1649805580000|2022-04-12 23:19:40|198.72|195.92|198.67|195.87|198.72|195.92|198.67|195.87|0
1649805590000|2022-04-12 23:19:50|198.58|195.78|198.67|195.87|198.67|195.87|198.58|195.78|0
1649805600000|2022-04-12 23:20:00|198.77|195.97|198.77|195.97|198.86|196.06|198.77|195.97|0
1649805610000|2022-04-12 23:20:10|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1649805620000|2022-04-12 23:20:20|198.82|196.02|198.77|195.97|198.86|196.06|198.77|195.97|0
1649805630000|2022-04-12 23:20:30|198.82|196.02|198.86|196.06|198.86|196.06|198.82|196.02|0
1649805640000|2022-04-12 23:20:40|199.01|196.21|199.05|196.25|199.05|196.25|199.01|196.21|0
1649805650000|2022-04-12 23:20:50|199.1|196.3|199.15|196.35|199.15|196.35|199.1|196.3|0
1649805670000|2022-04-12 23:21:10|199.05|196.25|199.05|196.25|199.1|196.3|199.05|196.25|0
1649805680000|2022-04-12 23:21:20|199.1|196.3|199.1|196.3|199.1|196.3|199.1|196.3|0
1649805690000|2022-04-12 23:21:30|199.15|196.35|199.15|196.35|199.15|196.35|199.15|196.35|0
1649805720000|2022-04-12 23:22:00|199.05|196.25|199.05|196.25|199.05|196.25|199.05|196.25|0
1649805740000|2022-04-12 23:22:20|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1649805750000|2022-04-12 23:22:30|199.01|196.21|199.01|196.21|199.01|196.21|199.01|196.21|0
1649805760000|2022-04-12 23:22:40|199.05|196.25|199.05|196.25|199.05|196.25|199.05|196.25|0
1649805770000|2022-04-12 23:22:50|198.96|196.16|199.01|196.21|199.05|196.25|198.96|196.16|0
1649805780000|2022-04-12 23:23:00|198.96|196.16|199.05|196.25|199.05|196.25|198.96|196.16|0
1649805820000|2022-04-12 23:23:40|199.15|196.35|199.05|196.25|199.15|196.35|199.05|196.25|0
1649805830000|2022-04-12 23:23:50|199.1|196.3|199.14|196.34|199.14|196.34|199.05|196.25|0
1649805860000|2022-04-12 23:24:20|199.05|196.25|198.96|196.16|199.05|196.25|198.96|196.16|0
1649805880000|2022-04-12 23:24:40|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1649805900000|2022-04-12 23:25:00|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1649805910000|2022-04-12 23:25:10|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1649805920000|2022-04-12 23:25:20|198.72|195.92|198.58|195.78|198.72|195.92|198.58|195.78|0
1649805930000|2022-04-12 23:25:30|198.67|195.87|198.77|195.97|198.77|195.97|198.67|195.87|0
1649805940000|2022-04-12 23:25:40|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1649805950000|2022-04-12 23:25:50|198.76|195.96|198.86|196.06|198.86|196.06|198.76|195.96|0
1649805960000|2022-04-12 23:26:00|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1649805970000|2022-04-12 23:26:10|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1649805980000|2022-04-12 23:26:20|198.81|196.01|198.86|196.06|198.86|196.06|198.81|196.01|0
1649806000000|2022-04-12 23:26:40|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1649806010000|2022-04-12 23:26:50|198.91|196.11|198.76|195.96|198.91|196.11|198.76|195.96|0
1649806020000|2022-04-12 23:27:00|198.81|196.01|198.76|195.96|198.86|196.06|198.76|195.96|0
1649806030000|2022-04-12 23:27:10|198.67|195.87|198.57|195.77|198.67|195.87|198.57|195.77|0
1649806060000|2022-04-12 23:27:40|198.53|195.73|198.57|195.77|198.57|195.77|198.53|195.73|0
1649806110000|2022-04-12 23:28:30|198.67|195.87|198.76|195.96|198.76|195.96|198.67|195.87|0
1649806120000|2022-04-12 23:28:40|198.86|196.06|198.76|195.96|198.86|196.06|198.76|195.96|0
1649806150000|2022-04-12 23:29:10|198.72|195.92|198.72|195.92|198.72|195.92|198.67|195.87|0
1649806160000|2022-04-12 23:29:20|198.67|195.87|198.72|195.92|198.72|195.92|198.67|195.87|0
1649806170000|2022-04-12 23:29:30|198.76|195.96|198.67|195.87|198.76|195.96|198.67|195.87|0
1649806180000|2022-04-12 23:29:40|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1649806210000|2022-04-12 23:30:10|198.72|195.92|198.76|195.96|198.76|195.96|198.72|195.92|0
1649806250000|2022-04-12 23:30:50|198.86|196.06|198.95|196.15|198.95|196.15|198.86|196.06|0
1649806270000|2022-04-12 23:31:10|198.86|196.06|198.76|195.96|198.86|196.06|198.76|195.96|0
1649806310000|2022-04-12 23:31:50|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1649806340000|2022-04-12 23:32:20|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1649806370000|2022-04-12 23:32:50|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1649806400000|2022-04-12 23:33:20|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1649806420000|2022-04-12 23:33:40|199|196.2|198.95|196.15|199|196.2|198.95|196.15|0
1649806430000|2022-04-12 23:33:50|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1649806460000|2022-04-12 23:34:20|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1649806500000|2022-04-12 23:35:00|199.23|196.43|199.14|196.34|199.23|196.43|199.14|196.34|0
1649806510000|2022-04-12 23:35:10|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1649806550000|2022-04-12 23:35:50|198.95|196.15|198.76|195.96|198.95|196.15|198.76|195.96|0
1649806590000|2022-04-12 23:36:30|198.71|195.91|198.66|195.86|198.71|195.91|198.66|195.86|0
1649806600000|2022-04-12 23:36:40|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1649806620000|2022-04-12 23:37:00|198.85|196.05|198.85|196.05|198.85|196.05|198.85|196.05|0
1649806630000|2022-04-12 23:37:10|198.9|196.1|198.95|196.15|198.95|196.15|198.9|196.1|0
1649806640000|2022-04-12 23:37:20|199.04|196.24|199.14|196.34|199.14|196.34|199.04|196.24|0
1649806650000|2022-04-12 23:37:30|199.23|196.43|199.23|196.43|199.23|196.43|199.23|196.43|0
1649806660000|2022-04-12 23:37:40|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1649806680000|2022-04-12 23:38:00|199.28|196.48|199.33|196.53|199.33|196.53|199.28|196.48|0
1649806720000|2022-04-12 23:38:40|199.28|196.48|199.23|196.43|199.28|196.48|199.23|196.43|0
1649806770000|2022-04-12 23:39:30|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1649806780000|2022-04-12 23:39:40|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1649806800000|2022-04-12 23:40:00|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1649806820000|2022-04-12 23:40:20|199.23|196.43|199.14|196.34|199.23|196.43|199.14|196.34|0
1649806830000|2022-04-12 23:40:30|199.23|196.43|199.14|196.34|199.23|196.43|199.14|196.34|0
1649806860000|2022-04-12 23:41:00|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1649806880000|2022-04-12 23:41:20|198.95|196.15|198.99|196.19|198.99|196.19|198.95|196.15|0
1649806890000|2022-04-12 23:41:30|198.95|196.15|199.04|196.24|199.04|196.24|198.95|196.15|0
1649806900000|2022-04-12 23:41:40|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1649806920000|2022-04-12 23:42:00|199.04|196.24|198.94|196.14|199.04|196.24|198.94|196.14|0
1649806930000|2022-04-12 23:42:10|199.04|196.24|198.99|196.19|199.04|196.24|198.99|196.19|0
1649806940000|2022-04-12 23:42:20|198.94|196.14|198.85|196.05|199.04|196.24|198.85|196.05|0
1649806950000|2022-04-12 23:42:30|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1649806960000|2022-04-12 23:42:40|198.85|196.05|198.85|196.05|198.85|196.05|198.76|195.96|0
1649806970000|2022-04-12 23:42:50|198.94|196.14|198.94|196.14|198.94|196.14|198.94|196.14|0
1649806980000|2022-04-12 23:43:00|198.85|196.05|198.85|196.05|198.85|196.05|198.85|196.05|0
1649806990000|2022-04-12 23:43:10|198.8|196|198.85|196.05|198.85|196.05|198.8|196|0
1649807000000|2022-04-12 23:43:20|198.75|195.95|198.75|195.95|198.85|196.05|198.75|195.95|0
1649807030000|2022-04-12 23:43:50|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1649807050000|2022-04-12 23:44:10|198.75|195.95|198.75|195.95|198.75|195.95|198.75|195.95|0
1649807060000|2022-04-12 23:44:20|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1649807090000|2022-04-12 23:44:50|198.75|195.95|198.75|195.95|198.75|195.95|198.75|195.95|0
1649807100000|2022-04-12 23:45:00|198.66|195.86|198.56|195.76|198.66|195.86|198.56|195.76|0
1649807120000|2022-04-12 23:45:20|198.47|195.67|198.47|195.67|198.47|195.67|198.47|195.67|0
1649807130000|2022-04-12 23:45:30|198.42|195.62|198.47|195.67|198.47|195.67|198.38|195.58|0
1649807140000|2022-04-12 23:45:40|198.56|195.76|198.56|195.76|198.56|195.76|198.56|195.76|0
1649807150000|2022-04-12 23:45:50|198.47|195.67|198.47|195.67|198.47|195.67|198.47|195.67|0
1649807160000|2022-04-12 23:46:00|198.37|195.57|198.37|195.57|198.42|195.62|198.37|195.57|0
1649807170000|2022-04-12 23:46:10|198.47|195.67|198.37|195.57|198.47|195.67|198.37|195.57|0
1649807180000|2022-04-12 23:46:20|198.47|195.67|198.52|195.72|198.52|195.72|198.47|195.67|0
1649807190000|2022-04-12 23:46:30|198.47|195.67|198.52|195.72|198.56|195.76|198.47|195.67|0
1649807200000|2022-04-12 23:46:40|198.56|195.76|198.56|195.76|198.56|195.76|198.56|195.76|0
1649807210000|2022-04-12 23:46:50|198.66|195.86|198.61|195.81|198.66|195.86|198.61|195.81|0
1649807220000|2022-04-12 23:47:00|198.56|195.76|198.47|195.67|198.56|195.76|198.47|195.67|0
1649807240000|2022-04-12 23:47:20|198.42|195.62|198.47|195.67|198.47|195.67|198.42|195.62|0
1649807260000|2022-04-12 23:47:40|198.37|195.57|198.47|195.67|198.47|195.67|198.37|195.57|0
1649807270000|2022-04-12 23:47:50|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1649807300000|2022-04-12 23:48:20|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1649807310000|2022-04-12 23:48:30|198.28|195.48|198.37|195.57|198.37|195.57|198.28|195.48|0
1649807330000|2022-04-12 23:48:50|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1649807360000|2022-04-12 23:49:20|198.23|195.43|198.18|195.38|198.23|195.43|198.18|195.38|0
1649807370000|2022-04-12 23:49:30|198.23|195.43|198.18|195.38|198.23|195.43|198.18|195.38|0
1649807380000|2022-04-12 23:49:40|198.28|195.48|198.18|195.38|198.28|195.48|198.18|195.38|0
1649807390000|2022-04-12 23:49:50|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1649807400000|2022-04-12 23:50:00|197.99|195.19|197.86|195.06|197.99|195.19|197.81|195.01|0
1649807410000|2022-04-12 23:50:10|197.81|195.01|197.81|195.01|197.9|195.1|197.81|195.01|0
1649807420000|2022-04-12 23:50:20|197.62|194.82|197.52|194.72|197.62|194.82|197.52|194.72|0
1649807430000|2022-04-12 23:50:30|197.43|194.63|197.52|194.72|197.62|194.82|197.43|194.63|0
1649807440000|2022-04-12 23:50:40|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649807450000|2022-04-12 23:50:50|197.52|194.72|197.52|194.72|197.62|194.82|197.52|194.72|0
1649807460000|2022-04-12 23:51:00|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1649807480000|2022-04-12 23:51:20|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649807490000|2022-04-12 23:51:30|197.62|194.82|197.52|194.72|197.62|194.82|197.52|194.72|0
1649807500000|2022-04-12 23:51:40|197.57|194.77|197.52|194.72|197.57|194.77|197.52|194.72|0
1649807510000|2022-04-12 23:51:50|197.57|194.77|197.52|194.72|197.57|194.77|197.52|194.72|0
1649807520000|2022-04-12 23:52:00|197.43|194.63|197.43|194.63|197.52|194.72|197.43|194.63|0
1649807530000|2022-04-12 23:52:10|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649807540000|2022-04-12 23:52:20|197.62|194.82|197.52|194.72|197.62|194.82|197.52|194.72|0
1649807560000|2022-04-12 23:52:40|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1649807580000|2022-04-12 23:53:00|197.52|194.72|197.62|194.82|197.62|194.82|197.52|194.72|0
1649807600000|2022-04-12 23:53:20|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1649807610000|2022-04-12 23:53:30|197.62|194.82|197.52|194.72|197.62|194.82|197.52|194.72|0
1649807630000|2022-04-12 23:53:50|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649807640000|2022-04-12 23:54:00|197.33|194.53|197.43|194.63|197.43|194.63|197.33|194.53|0
1649807660000|2022-04-12 23:54:20|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649807670000|2022-04-12 23:54:30|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1649807680000|2022-04-12 23:54:40|197.71|194.91|197.61|194.81|197.71|194.91|197.61|194.81|0
1649807700000|2022-04-12 23:55:00|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649807710000|2022-04-12 23:55:10|197.48|194.68|197.52|194.72|197.52|194.72|197.48|194.68|0
1649807720000|2022-04-12 23:55:20|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649807730000|2022-04-12 23:55:30|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649807740000|2022-04-12 23:55:40|197.47|194.67|197.47|194.67|197.47|194.67|197.43|194.63|0
1649807750000|2022-04-12 23:55:50|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649807760000|2022-04-12 23:56:00|197.47|194.67|197.52|194.72|197.52|194.72|197.47|194.67|0
1649807770000|2022-04-12 23:56:10|197.43|194.63|197.52|194.72|197.52|194.72|197.43|194.63|0
1649807780000|2022-04-12 23:56:20|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1649807790000|2022-04-12 23:56:30|197.47|194.67|197.52|194.72|197.52|194.72|197.47|194.67|0
1649807800000|2022-04-12 23:56:40|197.47|194.67|197.52|194.72|197.52|194.72|197.43|194.63|0
1649807820000|2022-04-12 23:57:00|197.57|194.77|197.61|194.81|197.61|194.81|197.57|194.77|0
1649807840000|2022-04-12 23:57:20|197.71|194.91|197.61|194.81|197.71|194.91|197.61|194.81|0
1649807860000|2022-04-12 23:57:40|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649807870000|2022-04-12 23:57:50|197.42|194.62|197.52|194.72|197.52|194.72|197.42|194.62|0
1649807900000|2022-04-12 23:58:20|197.47|194.67|197.42|194.62|197.47|194.67|197.42|194.62|0
1649807910000|2022-04-12 23:58:30|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649807940000|2022-04-12 23:59:00|197.42|194.62|197.52|194.72|197.52|194.72|197.42|194.62|0
1649807950000|2022-04-12 23:59:10|197.61|194.81|197.52|194.72|197.61|194.81|197.52|194.72|0
1649807960000|2022-04-12 23:59:20|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1649807980000|2022-04-12 23:59:40|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1649807990000|2022-04-12 23:59:50|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1649808010000|2022-04-13 00:00:10|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1649808030000|2022-04-13 00:00:30|197.42|194.62|197.33|194.53|197.42|194.62|197.33|194.53|0
1649808040000|2022-04-13 00:00:40|197.42|194.62|197.14|194.34|197.42|194.62|197.14|194.34|0
1649808060000|2022-04-13 00:01:00|197.05|194.25|197|194.2|197.05|194.25|196.95|194.15|0
1649808070000|2022-04-13 00:01:10|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1649808080000|2022-04-13 00:01:20|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1649808090000|2022-04-13 00:01:30|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1649808100000|2022-04-13 00:01:40|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1649808110000|2022-04-13 00:01:50|197.09|194.29|197.05|194.25|197.09|194.29|197.05|194.25|0
1649808120000|2022-04-13 00:02:00|197.14|194.34|197.14|194.34|197.14|194.34|197.05|194.25|0
1649808130000|2022-04-13 00:02:10|197.05|194.25|197.09|194.29|197.09|194.29|197.05|194.25|0
1649808140000|2022-04-13 00:02:20|197.14|194.34|197.09|194.29|197.14|194.34|197.09|194.29|0
1649808150000|2022-04-13 00:02:30|197.05|194.25|196.76|193.96|197.05|194.25|196.76|193.96|0
1649808160000|2022-04-13 00:02:40|196.86|194.06|196.86|194.06|196.95|194.15|196.86|194.06|0
1649808170000|2022-04-13 00:02:50|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1649808180000|2022-04-13 00:03:00|196.86|194.06|196.91|194.11|196.95|194.15|196.86|194.06|0
1649808190000|2022-04-13 00:03:10|196.86|194.06|196.95|194.15|196.95|194.15|196.86|194.06|0
1649808200000|2022-04-13 00:03:20|197.05|194.25|196.95|194.15|197.05|194.25|196.95|194.15|0
1649808210000|2022-04-13 00:03:30|197.05|194.25|197.05|194.25|197.14|194.34|197.05|194.25|0
1649808220000|2022-04-13 00:03:40|197.04|194.24|197.09|194.29|197.09|194.29|197.04|194.24|0
1649808230000|2022-04-13 00:03:50|197.04|194.24|197.09|194.29|197.14|194.34|197.04|194.24|0
1649808240000|2022-04-13 00:04:00|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1649808250000|2022-04-13 00:04:10|197.09|194.29|197.19|194.39|197.19|194.39|197.09|194.29|0
1649808260000|2022-04-13 00:04:20|197.28|194.48|197.14|194.34|197.28|194.48|197.14|194.34|0
1649808270000|2022-04-13 00:04:30|197.04|194.24|197.04|194.24|197.04|194.24|197|194.2|0
1649808290000|2022-04-13 00:04:50|197|194.2|197.14|194.34|197.14|194.34|197|194.2|0
1649808300000|2022-04-13 00:05:00|197.04|194.24|197.14|194.34|197.14|194.34|197.04|194.24|0
1649808310000|2022-04-13 00:05:10|197.09|194.29|197.04|194.24|197.14|194.34|197.04|194.24|0
1649808320000|2022-04-13 00:05:20|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1649808330000|2022-04-13 00:05:30|197.33|194.53|197.33|194.53|197.42|194.62|197.33|194.53|0
1649808340000|2022-04-13 00:05:40|197.23|194.43|197.33|194.53|197.33|194.53|197.23|194.43|0
1649808370000|2022-04-13 00:06:10|197.42|194.62|197.37|194.57|197.42|194.62|197.37|194.57|0
1649808380000|2022-04-13 00:06:20|197.33|194.53|197.33|194.53|197.42|194.62|197.33|194.53|0
1649808390000|2022-04-13 00:06:30|197.42|194.62|197.37|194.57|197.42|194.62|197.33|194.53|0
1649808400000|2022-04-13 00:06:40|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1649808410000|2022-04-13 00:06:50|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1649808420000|2022-04-13 00:07:00|197.37|194.57|197.23|194.43|197.42|194.62|197.23|194.43|0
1649808430000|2022-04-13 00:07:10|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1649808440000|2022-04-13 00:07:20|197.23|194.43|197.23|194.43|197.28|194.48|197.23|194.43|0
1649808450000|2022-04-13 00:07:30|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1649808460000|2022-04-13 00:07:40|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1649808470000|2022-04-13 00:07:50|196.95|194.15|196.85|194.05|196.95|194.15|196.85|194.05|0
1649808480000|2022-04-13 00:08:00|196.95|194.15|196.85|194.05|196.95|194.15|196.85|194.05|0
1649808490000|2022-04-13 00:08:10|196.76|193.96|196.85|194.05|196.85|194.05|196.76|193.96|0
1649808500000|2022-04-13 00:08:20|196.76|193.96|196.85|194.05|196.85|194.05|196.76|193.96|0
1649808520000|2022-04-13 00:08:40|196.95|194.15|196.85|194.05|196.95|194.15|196.85|194.05|0
1649808530000|2022-04-13 00:08:50|196.9|194.1|196.95|194.15|196.95|194.15|196.9|194.1|0
1649808540000|2022-04-13 00:09:00|197.04|194.24|196.95|194.15|197.04|194.24|196.95|194.15|0
1649808550000|2022-04-13 00:09:10|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1649808560000|2022-04-13 00:09:20|197.09|194.29|197.04|194.24|197.09|194.29|197.04|194.24|0
1649808580000|2022-04-13 00:09:40|197|194.2|196.95|194.15|197|194.2|196.95|194.15|0
1649808600000|2022-04-13 00:10:00|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1649808610000|2022-04-13 00:10:10|196.95|194.15|196.9|194.1|196.95|194.15|196.9|194.1|0
1649808620000|2022-04-13 00:10:20|196.95|194.15|197.04|194.24|197.04|194.24|196.95|194.15|0
1649808630000|2022-04-13 00:10:30|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1649808640000|2022-04-13 00:10:40|197.04|194.24|197.13|194.33|197.13|194.33|197.04|194.24|0
1649808660000|2022-04-13 00:11:00|197.09|194.29|197.04|194.24|197.09|194.29|197.04|194.24|0
1649808690000|2022-04-13 00:11:30|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1649808700000|2022-04-13 00:11:40|197.04|194.24|197|194.2|197.04|194.24|197|194.2|0
1649808710000|2022-04-13 00:11:50|197.04|194.24|197.13|194.33|197.13|194.33|197.04|194.24|0
1649808720000|2022-04-13 00:12:00|197.09|194.29|197.13|194.33|197.13|194.33|197.04|194.24|0
1649808730000|2022-04-13 00:12:10|197.23|194.43|197.13|194.33|197.23|194.43|197.13|194.33|0
1649808740000|2022-04-13 00:12:20|197.18|194.38|197.23|194.43|197.23|194.43|197.18|194.38|0
1649808750000|2022-04-13 00:12:30|197.32|194.52|197.23|194.43|197.32|194.52|197.23|194.43|0
1649808760000|2022-04-13 00:12:40|197.13|194.33|196.95|194.15|197.13|194.33|196.95|194.15|0
1649808770000|2022-04-13 00:12:50|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1649808780000|2022-04-13 00:13:00|196.95|194.15|196.9|194.1|197.04|194.24|196.9|194.1|0
1649808790000|2022-04-13 00:13:10|196.95|194.15|197.04|194.24|197.04|194.24|196.95|194.15|0
1649808800000|2022-04-13 00:13:20|197.09|194.29|197.04|194.24|197.13|194.33|197.04|194.24|0
1649808810000|2022-04-13 00:13:30|197.13|194.33|197.09|194.29|197.13|194.33|197.09|194.29|0
1649808820000|2022-04-13 00:13:40|197.13|194.33|197.23|194.43|197.23|194.43|197.13|194.33|0
1649808830000|2022-04-13 00:13:50|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1649808840000|2022-04-13 00:14:00|197.23|194.43|197.13|194.33|197.23|194.43|197.13|194.33|0
1649808850000|2022-04-13 00:14:10|197.09|194.29|197.13|194.33|197.13|194.33|197.04|194.24|0
1649808860000|2022-04-13 00:14:20|197.09|194.29|197.13|194.33|197.13|194.33|197.09|194.29|0
1649808880000|2022-04-13 00:14:40|197.18|194.38|197.13|194.33|197.23|194.43|197.13|194.33|0
1649808890000|2022-04-13 00:14:50|197.18|194.38|197.23|194.43|197.23|194.43|197.13|194.33|0
1649808900000|2022-04-13 00:15:00|197.13|194.33|197.04|194.24|197.13|194.33|197.04|194.24|0
1649808910000|2022-04-13 00:15:10|197.13|194.33|197.09|194.29|197.13|194.33|197.04|194.24|0
1649808920000|2022-04-13 00:15:20|197.04|194.24|196.94|194.14|197.04|194.24|196.94|194.14|0
1649808940000|2022-04-13 00:15:40|196.99|194.19|197.04|194.24|197.04|194.24|196.99|194.19|0
1649808950000|2022-04-13 00:15:50|196.94|194.14|197.04|194.24|197.04|194.24|196.94|194.14|0
1649808960000|2022-04-13 00:16:00|197.09|194.29|197.04|194.24|197.09|194.29|197.04|194.24|0
1649808970000|2022-04-13 00:16:10|197.09|194.29|196.94|194.14|197.09|194.29|196.94|194.14|0
1649808990000|2022-04-13 00:16:30|196.99|194.19|197.04|194.24|197.04|194.24|196.94|194.14|0
1649809000000|2022-04-13 00:16:40|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1649809010000|2022-04-13 00:16:50|197.04|194.24|197.13|194.33|197.13|194.33|197.04|194.24|0
1649809020000|2022-04-13 00:17:00|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1649809030000|2022-04-13 00:17:10|197.13|194.33|197.04|194.24|197.13|194.33|197.04|194.24|0
1649809040000|2022-04-13 00:17:20|197.13|194.33|196.94|194.14|197.13|194.33|196.94|194.14|0
1649809060000|2022-04-13 00:17:40|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1649809070000|2022-04-13 00:17:50|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1649809080000|2022-04-13 00:18:00|196.85|194.05|196.94|194.14|196.94|194.14|196.85|194.05|0
1649809090000|2022-04-13 00:18:10|196.85|194.05|197.22|194.42|197.32|194.52|196.85|194.05|0
1649809110000|2022-04-13 00:18:30|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1649809120000|2022-04-13 00:18:40|197.22|194.42|197.41|194.61|197.41|194.61|197.22|194.42|0
1649809130000|2022-04-13 00:18:50|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1649809150000|2022-04-13 00:19:10|197.22|194.42|197.27|194.47|197.27|194.47|197.22|194.42|0
1649809160000|2022-04-13 00:19:20|197.32|194.52|197.22|194.42|197.32|194.52|197.22|194.42|0
1649809170000|2022-04-13 00:19:30|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1649809200000|2022-04-13 00:20:00|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1649809210000|2022-04-13 00:20:10|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1649809220000|2022-04-13 00:20:20|197.18|194.38|197.13|194.33|197.22|194.42|197.13|194.33|0
1649809240000|2022-04-13 00:20:40|197.18|194.38|197.18|194.38|197.18|194.38|197.13|194.33|0
1649809250000|2022-04-13 00:20:50|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1649809260000|2022-04-13 00:21:00|197.22|194.42|197.13|194.33|197.22|194.42|197.13|194.33|0
1649809290000|2022-04-13 00:21:30|197.22|194.42|197.18|194.38|197.22|194.42|197.18|194.38|0
1649809300000|2022-04-13 00:21:40|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1649809320000|2022-04-13 00:22:00|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1649809330000|2022-04-13 00:22:10|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1649809340000|2022-04-13 00:22:20|197.13|194.33|197.18|194.38|197.22|194.42|197.13|194.33|0
1649809350000|2022-04-13 00:22:30|197.13|194.33|197.22|194.42|197.22|194.42|197.13|194.33|0
1649809370000|2022-04-13 00:22:50|197.27|194.47|197.32|194.52|197.32|194.52|197.27|194.47|0
1649809380000|2022-04-13 00:23:00|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1649809390000|2022-04-13 00:23:10|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1649809400000|2022-04-13 00:23:20|197.22|194.42|197.18|194.38|197.22|194.42|197.18|194.38|0
1649809410000|2022-04-13 00:23:30|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1649809420000|2022-04-13 00:23:40|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1649809440000|2022-04-13 00:24:00|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1649809450000|2022-04-13 00:24:10|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1649809470000|2022-04-13 00:24:30|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1649809480000|2022-04-13 00:24:40|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1649809490000|2022-04-13 00:24:50|197.22|194.42|197.13|194.33|197.22|194.42|197.13|194.33|0
1649809510000|2022-04-13 00:25:10|197.22|194.42|197.31|194.51|197.31|194.51|197.22|194.42|0
1649809520000|2022-04-13 00:25:20|197.22|194.42|197.41|194.61|197.41|194.61|197.22|194.42|0
1649809530000|2022-04-13 00:25:30|197.31|194.51|197.41|194.61|197.41|194.61|197.31|194.51|0
1649809560000|2022-04-13 00:26:00|197.6|194.8|197.55|194.75|197.6|194.8|197.5|194.7|0
1649809570000|2022-04-13 00:26:10|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649809580000|2022-04-13 00:26:20|197.79|194.99|197.69|194.89|197.83|195.03|197.69|194.89|0
1649809590000|2022-04-13 00:26:30|197.79|194.99|197.97|195.17|197.97|195.17|197.79|194.99|0
1649809600000|2022-04-13 00:26:40|197.88|195.08|197.79|194.99|197.88|195.08|197.79|194.99|0
1649809610000|2022-04-13 00:26:50|197.78|194.98|197.69|194.89|197.78|194.98|197.69|194.89|0
1649809620000|2022-04-13 00:27:00|197.78|194.98|197.93|195.13|197.93|195.13|197.69|194.89|0
1649809630000|2022-04-13 00:27:10|197.97|195.17|197.88|195.08|197.97|195.17|197.88|195.08|0
1649809640000|2022-04-13 00:27:20|197.83|195.03|197.78|194.98|197.83|195.03|197.78|194.98|0
1649809650000|2022-04-13 00:27:30|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1649809670000|2022-04-13 00:27:50|197.97|195.17|197.88|195.08|197.97|195.17|197.88|195.08|0
1649809680000|2022-04-13 00:28:00|197.97|195.17|197.88|195.08|197.97|195.17|197.88|195.08|0
1649809690000|2022-04-13 00:28:10|197.78|194.98|197.78|194.98|197.78|194.98|197.78|194.98|0
1649809700000|2022-04-13 00:28:20|197.69|194.89|197.6|194.8|197.69|194.89|197.6|194.8|0
1649809710000|2022-04-13 00:28:30|197.69|194.89|197.6|194.8|197.69|194.89|197.6|194.8|0
1649809720000|2022-04-13 00:28:40|197.69|194.89|197.78|194.98|197.78|194.98|197.69|194.89|0
1649809730000|2022-04-13 00:28:50|197.74|194.94|197.69|194.89|197.74|194.94|197.69|194.89|0
1649809740000|2022-04-13 00:29:00|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649809750000|2022-04-13 00:29:10|197.69|194.89|197.64|194.84|197.69|194.89|197.6|194.8|0
1649809760000|2022-04-13 00:29:20|197.6|194.8|197.78|194.98|197.88|195.08|197.6|194.8|0
1649809780000|2022-04-13 00:29:40|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1649809790000|2022-04-13 00:29:50|197.78|194.98|197.78|194.98|197.78|194.98|197.78|194.98|0
1649809800000|2022-04-13 00:30:00|197.69|194.89|197.88|195.08|197.88|195.08|197.69|194.89|0
1649809820000|2022-04-13 00:30:20|197.97|195.17|197.88|195.08|197.97|195.17|197.88|195.08|0
1649809830000|2022-04-13 00:30:30|197.97|195.17|197.88|195.08|197.97|195.17|197.88|195.08|0
1649809860000|2022-04-13 00:31:00|197.78|194.98|197.78|194.98|197.78|194.98|197.78|194.98|0
1649809870000|2022-04-13 00:31:10|197.88|195.08|197.78|194.98|197.88|195.08|197.78|194.98|0
1649809880000|2022-04-13 00:31:20|197.97|195.17|197.78|194.98|197.97|195.17|197.78|194.98|0
1649809890000|2022-04-13 00:31:30|197.83|195.03|197.78|194.98|197.83|195.03|197.78|194.98|0
1649809910000|2022-04-13 00:31:50|197.88|195.08|197.78|194.98|197.88|195.08|197.78|194.98|0
1649809930000|2022-04-13 00:32:10|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1649809940000|2022-04-13 00:32:20|197.78|194.98|197.69|194.89|197.78|194.98|197.69|194.89|0
1649809950000|2022-04-13 00:32:30|197.64|194.84|197.69|194.89|197.69|194.89|197.59|194.79|0
1649809960000|2022-04-13 00:32:40|197.59|194.79|197.69|194.89|197.69|194.89|197.59|194.79|0
1649809980000|2022-04-13 00:33:00|197.59|194.79|197.64|194.84|197.69|194.89|197.59|194.79|0
1649809990000|2022-04-13 00:33:10|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1649810000000|2022-04-13 00:33:20|197.5|194.7|197.55|194.75|197.55|194.75|197.5|194.7|0
1649810010000|2022-04-13 00:33:30|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1649810020000|2022-04-13 00:33:40|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1649810030000|2022-04-13 00:33:50|197.45|194.65|197.5|194.7|197.5|194.7|197.45|194.65|0
1649810040000|2022-04-13 00:34:00|197.4|194.6|197.45|194.65|197.5|194.7|197.4|194.6|0
1649810050000|2022-04-13 00:34:10|197.4|194.6|197.31|194.51|197.4|194.6|197.31|194.51|0
1649810060000|2022-04-13 00:34:20|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1649810070000|2022-04-13 00:34:30|197.31|194.51|197.31|194.51|197.31|194.51|197.12|194.32|0
1649810080000|2022-04-13 00:34:40|197.26|194.46|197.31|194.51|197.31|194.51|197.22|194.42|0
1649810100000|2022-04-13 00:35:00|197.22|194.42|197.21|194.41|197.22|194.42|197.21|194.41|0
1649810110000|2022-04-13 00:35:10|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1649810120000|2022-04-13 00:35:20|197.26|194.46|197.21|194.41|197.31|194.51|197.21|194.41|0
1649810150000|2022-04-13 00:35:50|197.17|194.37|197.21|194.41|197.21|194.41|197.17|194.37|0
1649810160000|2022-04-13 00:36:00|197.12|194.32|197.03|194.23|197.12|194.32|197.03|194.23|0
1649810170000|2022-04-13 00:36:10|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1649810180000|2022-04-13 00:36:20|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1649810190000|2022-04-13 00:36:30|196.93|194.13|196.84|194.04|196.93|194.13|196.84|194.04|0
1649810200000|2022-04-13 00:36:40|196.89|194.09|196.93|194.13|196.93|194.13|196.89|194.09|0
1649810220000|2022-04-13 00:37:00|196.84|194.04|196.93|194.13|196.93|194.13|196.84|194.04|0
1649810240000|2022-04-13 00:37:20|196.84|194.04|196.74|193.94|196.84|194.04|196.74|193.94|0
1649810260000|2022-04-13 00:37:40|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1649810280000|2022-04-13 00:38:00|196.74|193.94|196.65|193.85|196.74|193.94|196.65|193.85|0
1649810300000|2022-04-13 00:38:20|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1649810330000|2022-04-13 00:38:50|196.79|193.99|196.79|193.99|196.79|193.99|196.74|193.94|0
1649810340000|2022-04-13 00:39:00|196.74|193.94|196.84|194.04|196.84|194.04|196.74|193.94|0
1649810350000|2022-04-13 00:39:10|196.79|193.99|196.93|194.13|196.93|194.13|196.79|193.99|0
1649810390000|2022-04-13 00:39:50|196.88|194.08|196.93|194.13|196.93|194.13|196.88|194.08|0
1649810410000|2022-04-13 00:40:10|196.98|194.18|196.88|194.08|196.98|194.18|196.88|194.08|0
1649810420000|2022-04-13 00:40:20|196.93|194.13|196.88|194.08|196.93|194.13|196.88|194.08|0
1649810430000|2022-04-13 00:40:30|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1649810440000|2022-04-13 00:40:40|196.98|194.18|196.93|194.13|196.98|194.18|196.93|194.13|0
1649810450000|2022-04-13 00:40:50|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1649810460000|2022-04-13 00:41:00|196.93|194.13|197.02|194.22|197.02|194.22|196.93|194.13|0
1649810470000|2022-04-13 00:41:10|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1649810480000|2022-04-13 00:41:20|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1649810500000|2022-04-13 00:41:40|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1649810510000|2022-04-13 00:41:50|197.02|194.22|197.07|194.27|197.07|194.27|197.02|194.22|0
1649810520000|2022-04-13 00:42:00|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1649810540000|2022-04-13 00:42:20|197.02|194.22|197.02|194.22|197.12|194.32|197.02|194.22|0
1649810590000|2022-04-13 00:43:10|196.98|194.18|197.02|194.22|197.02|194.22|196.98|194.18|0
1649810600000|2022-04-13 00:43:20|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1649810620000|2022-04-13 00:43:40|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1649810630000|2022-04-13 00:43:50|196.88|194.08|196.83|194.03|196.93|194.13|196.83|194.03|0
1649810640000|2022-04-13 00:44:00|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1649810650000|2022-04-13 00:44:10|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1649810660000|2022-04-13 00:44:20|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1649810670000|2022-04-13 00:44:30|196.69|193.89|196.69|193.89|196.69|193.89|196.69|193.89|0
1649810680000|2022-04-13 00:44:40|196.74|193.94|196.65|193.85|196.74|193.94|196.65|193.85|0
1649810700000|2022-04-13 00:45:00|196.55|193.75|196.46|193.66|196.55|193.75|196.46|193.66|0
1649810710000|2022-04-13 00:45:10|196.55|193.75|196.46|193.66|196.55|193.75|196.46|193.66|0
1649810720000|2022-04-13 00:45:20|196.51|193.71|196.51|193.71|196.55|193.75|196.51|193.71|0
1649810730000|2022-04-13 00:45:30|196.46|193.66|196.46|193.66|196.55|193.75|196.46|193.66|0
1649810750000|2022-04-13 00:45:50|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1649810770000|2022-04-13 00:46:10|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1649810780000|2022-04-13 00:46:20|196.36|193.56|196.27|193.47|196.36|193.56|196.27|193.47|0
1649810790000|2022-04-13 00:46:30|196.08|193.28|195.99|193.19|196.08|193.28|195.8|193|0
1649810800000|2022-04-13 00:46:40|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1649810810000|2022-04-13 00:46:50|195.99|193.19|196.08|193.28|196.08|193.28|195.99|193.19|0
1649810820000|2022-04-13 00:47:00|196.04|193.24|195.89|193.09|196.04|193.24|195.89|193.09|0
1649810830000|2022-04-13 00:47:10|195.99|193.19|196.08|193.28|196.08|193.28|195.99|193.19|0
1649810840000|2022-04-13 00:47:20|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1649810850000|2022-04-13 00:47:30|196.08|193.28|196.13|193.33|196.13|193.33|196.08|193.28|0
1649810860000|2022-04-13 00:47:40|196.08|193.28|196.17|193.37|196.17|193.37|196.08|193.28|0
1649810870000|2022-04-13 00:47:50|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1649810890000|2022-04-13 00:48:10|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1649810910000|2022-04-13 00:48:30|196.27|193.47|196.17|193.37|196.27|193.47|196.17|193.37|0
1649810920000|2022-04-13 00:48:40|196.13|193.33|196.08|193.28|196.13|193.33|196.08|193.28|0
1649810940000|2022-04-13 00:49:00|196.27|193.47|196.17|193.37|196.27|193.47|196.17|193.37|0
1649810950000|2022-04-13 00:49:10|196.27|193.47|196.17|193.37|196.27|193.47|196.17|193.37|0
1649810960000|2022-04-13 00:49:20|196.22|193.42|196.17|193.37|196.22|193.42|196.17|193.37|0
1649810980000|2022-04-13 00:49:40|196.13|193.33|196.17|193.37|196.17|193.37|196.13|193.33|0
1649811000000|2022-04-13 00:50:00|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1649811010000|2022-04-13 00:50:10|196.03|193.23|195.99|193.19|196.03|193.23|195.99|193.19|0
1649811020000|2022-04-13 00:50:20|196.03|193.23|196.08|193.28|196.08|193.28|196.03|193.23|0
1649811040000|2022-04-13 00:50:40|196.13|193.33|196.08|193.28|196.13|193.33|196.08|193.28|0
1649811050000|2022-04-13 00:50:50|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1649811070000|2022-04-13 00:51:10|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1649811080000|2022-04-13 00:51:20|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649811090000|2022-04-13 00:51:30|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1649811100000|2022-04-13 00:51:40|196.31|193.51|196.36|193.56|196.36|193.56|196.27|193.47|0
1649811120000|2022-04-13 00:52:00|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1649811130000|2022-04-13 00:52:10|196.36|193.56|196.27|193.47|196.36|193.56|196.27|193.47|0
1649811140000|2022-04-13 00:52:20|196.31|193.51|196.27|193.47|196.31|193.51|196.27|193.47|0
1649811150000|2022-04-13 00:52:30|196.31|193.51|196.27|193.47|196.31|193.51|196.27|193.47|0
1649811160000|2022-04-13 00:52:40|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1649811180000|2022-04-13 00:53:00|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1649811190000|2022-04-13 00:53:10|196.31|193.51|196.22|193.42|196.31|193.51|196.22|193.42|0
1649811200000|2022-04-13 00:53:20|196.27|193.47|196.17|193.37|196.27|193.47|196.17|193.37|0
1649811210000|2022-04-13 00:53:30|196.27|193.47|196.17|193.37|196.27|193.47|196.17|193.37|0
1649811230000|2022-04-13 00:53:50|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1649811240000|2022-04-13 00:54:00|196.17|193.37|196.26|193.46|196.26|193.46|196.17|193.37|0
1649811260000|2022-04-13 00:54:20|196.22|193.42|196.17|193.37|196.22|193.42|196.17|193.37|0
1649811270000|2022-04-13 00:54:30|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1649811300000|2022-04-13 00:55:00|196.22|193.42|196.26|193.46|196.26|193.46|196.22|193.42|0
1649811340000|2022-04-13 00:55:40|196.31|193.51|196.26|193.46|196.31|193.51|196.26|193.46|0
1649811350000|2022-04-13 00:55:50|196.31|193.51|196.36|193.56|196.36|193.56|196.31|193.51|0
1649811360000|2022-04-13 00:56:00|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1649811380000|2022-04-13 00:56:20|196.17|193.37|196.26|193.46|196.26|193.46|196.17|193.37|0
1649811420000|2022-04-13 00:57:00|196.17|193.37|196.17|193.37|196.22|193.42|196.17|193.37|0
1649811430000|2022-04-13 00:57:10|196.08|193.28|195.98|193.18|196.08|193.28|195.98|193.18|0
1649811440000|2022-04-13 00:57:20|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649811450000|2022-04-13 00:57:30|195.98|193.18|195.89|193.09|195.98|193.18|195.89|193.09|0
1649811480000|2022-04-13 00:58:00|195.79|192.99|195.89|193.09|195.89|193.09|195.79|192.99|0
1649811500000|2022-04-13 00:58:20|195.84|193.04|195.79|192.99|195.89|193.09|195.79|192.99|0
1649811540000|2022-04-13 00:59:00|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649811570000|2022-04-13 00:59:30|195.94|193.14|195.98|193.18|195.98|193.18|195.94|193.14|0
1649811590000|2022-04-13 00:59:50|195.94|193.14|195.89|193.09|195.94|193.14|195.89|193.09|0
1649811610000|2022-04-13 01:00:10|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1649811620000|2022-04-13 01:00:20|195.89|193.09|195.84|193.04|195.89|193.09|195.84|193.04|0
1649811630000|2022-04-13 01:00:30|195.89|193.09|195.79|192.99|195.89|193.09|195.79|192.99|0
1649811640000|2022-04-13 01:00:40|195.89|193.09|195.84|193.04|195.89|193.09|195.84|193.04|0
1649811650000|2022-04-13 01:00:50|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649811670000|2022-04-13 01:01:10|195.79|192.99|195.79|192.99|195.89|193.09|195.79|192.99|0
1649811680000|2022-04-13 01:01:20|195.7|192.9|195.61|192.81|195.7|192.9|195.61|192.81|0
1649811690000|2022-04-13 01:01:30|195.89|193.09|195.98|193.18|195.98|193.18|195.89|193.09|0
1649811700000|2022-04-13 01:01:40|195.89|193.09|195.89|193.09|195.93|193.13|195.89|193.09|0
1649811710000|2022-04-13 01:01:50|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1649811730000|2022-04-13 01:02:10|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649811740000|2022-04-13 01:02:20|195.65|192.85|195.7|192.9|195.7|192.9|195.65|192.85|0
1649811750000|2022-04-13 01:02:30|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1649811760000|2022-04-13 01:02:40|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1649811770000|2022-04-13 01:02:50|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1649811780000|2022-04-13 01:03:00|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1649811790000|2022-04-13 01:03:10|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1649811800000|2022-04-13 01:03:20|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1649811810000|2022-04-13 01:03:30|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1649811830000|2022-04-13 01:03:50|195.88|193.08|195.93|193.13|195.93|193.13|195.88|193.08|0
1649811840000|2022-04-13 01:04:00|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1649811850000|2022-04-13 01:04:10|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1649811860000|2022-04-13 01:04:20|195.7|192.9|195.79|192.99|195.79|192.99|195.7|192.9|0
1649811870000|2022-04-13 01:04:30|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1649811880000|2022-04-13 01:04:40|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1649811900000|2022-04-13 01:05:00|195.93|193.13|195.88|193.08|195.93|193.13|195.88|193.08|0
1649811910000|2022-04-13 01:05:10|195.93|193.13|195.98|193.18|195.98|193.18|195.93|193.13|0
1649811930000|2022-04-13 01:05:30|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1649811940000|2022-04-13 01:05:40|196.07|193.27|195.88|193.08|196.07|193.27|195.88|193.08|0
1649811950000|2022-04-13 01:05:50|195.93|193.13|195.98|193.18|195.98|193.18|195.93|193.13|0
1649811960000|2022-04-13 01:06:00|195.88|193.08|195.88|193.08|195.93|193.13|195.88|193.08|0
1649811970000|2022-04-13 01:06:10|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1649811980000|2022-04-13 01:06:20|195.88|193.08|195.98|193.18|195.98|193.18|195.88|193.08|0
1649812000000|2022-04-13 01:06:40|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1649812010000|2022-04-13 01:06:50|196.03|193.23|196.07|193.27|196.07|193.27|195.98|193.18|0
1649812030000|2022-04-13 01:07:10|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1649812040000|2022-04-13 01:07:20|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1649812050000|2022-04-13 01:07:30|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1649812060000|2022-04-13 01:07:40|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1649812070000|2022-04-13 01:07:50|195.65|192.85|195.6|192.8|195.65|192.85|195.6|192.8|0
1649812080000|2022-04-13 01:08:00|195.69|192.89|195.6|192.8|195.69|192.89|195.6|192.8|0
1649812090000|2022-04-13 01:08:10|195.69|192.89|195.88|193.08|195.88|193.08|195.69|192.89|0
1649812100000|2022-04-13 01:08:20|195.79|192.99|195.88|193.08|195.88|193.08|195.79|192.99|0
1649812130000|2022-04-13 01:08:50|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1649812160000|2022-04-13 01:09:20|195.88|193.08|195.97|193.17|195.97|193.17|195.88|193.08|0
1649812170000|2022-04-13 01:09:30|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1649812210000|2022-04-13 01:10:10|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1649812230000|2022-04-13 01:10:30|195.69|192.89|195.6|192.8|195.69|192.89|195.6|192.8|0
1649812240000|2022-04-13 01:10:40|195.65|192.85|195.6|192.8|195.65|192.85|195.6|192.8|0
1649812260000|2022-04-13 01:11:00|195.65|192.85|195.51|192.71|195.65|192.85|195.51|192.71|0
1649812280000|2022-04-13 01:11:20|195.41|192.61|195.6|192.8|195.6|192.8|195.41|192.61|0
1649812290000|2022-04-13 01:11:30|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1649812300000|2022-04-13 01:11:40|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649812320000|2022-04-13 01:12:00|195.69|192.89|195.69|192.89|195.69|192.89|195.6|192.8|0
1649812330000|2022-04-13 01:12:10|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1649812340000|2022-04-13 01:12:20|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1649812350000|2022-04-13 01:12:30|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649812360000|2022-04-13 01:12:40|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1649812370000|2022-04-13 01:12:50|195.79|192.99|195.74|192.94|195.79|192.99|195.69|192.89|0
1649812380000|2022-04-13 01:13:00|195.79|192.99|195.79|192.99|195.88|193.08|195.79|192.99|0
1649812400000|2022-04-13 01:13:20|195.88|193.08|195.79|192.99|195.88|193.08|195.79|192.99|0
1649812440000|2022-04-13 01:14:00|195.74|192.94|195.69|192.89|195.74|192.94|195.69|192.89|0
1649812450000|2022-04-13 01:14:10|195.74|192.94|195.69|192.89|195.74|192.94|195.69|192.89|0
1649812480000|2022-04-13 01:14:40|195.78|192.98|195.88|193.08|195.88|193.08|195.78|192.98|0
1649812490000|2022-04-13 01:14:50|195.83|193.03|195.78|192.98|195.83|193.03|195.78|192.98|0
1649812500000|2022-04-13 01:15:00|195.69|192.89|195.88|193.08|195.88|193.08|195.69|192.89|0
1649812510000|2022-04-13 01:15:10|195.78|192.98|195.88|193.08|195.88|193.08|195.78|192.98|0
1649812520000|2022-04-13 01:15:20|195.78|192.98|195.88|193.08|195.88|193.08|195.78|192.98|0
1649812530000|2022-04-13 01:15:30|195.97|193.17|195.88|193.08|195.97|193.17|195.88|193.08|0
1649812540000|2022-04-13 01:15:40|195.97|193.17|195.88|193.08|195.97|193.17|195.88|193.08|0
1649812560000|2022-04-13 01:16:00|195.78|192.98|195.88|193.08|195.88|193.08|195.78|192.98|0
1649812570000|2022-04-13 01:16:10|195.97|193.17|196.06|193.26|196.06|193.26|195.97|193.17|0
1649812580000|2022-04-13 01:16:20|195.97|193.17|195.97|193.17|195.97|193.17|195.97|193.17|0
1649812590000|2022-04-13 01:16:30|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1649812610000|2022-04-13 01:16:50|195.93|193.13|196.02|193.22|196.02|193.22|195.93|193.13|0
1649812620000|2022-04-13 01:17:00|196.06|193.26|195.97|193.17|196.06|193.26|195.97|193.17|0
1649812640000|2022-04-13 01:17:20|196.06|193.26|195.97|193.17|196.06|193.26|195.97|193.17|0
1649812650000|2022-04-13 01:17:30|195.88|193.08|195.97|193.17|195.97|193.17|195.88|193.08|0
1649812670000|2022-04-13 01:17:50|196.06|193.26|195.97|193.17|196.06|193.26|195.97|193.17|0
1649812680000|2022-04-13 01:18:00|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1649812690000|2022-04-13 01:18:10|195.97|193.17|196.06|193.26|196.06|193.26|195.97|193.17|0
1649812710000|2022-04-13 01:18:30|196.16|193.36|196.06|193.26|196.16|193.36|196.06|193.26|0
1649812760000|2022-04-13 01:19:20|195.97|193.17|195.97|193.17|195.97|193.17|195.97|193.17|0
1649812780000|2022-04-13 01:19:40|195.92|193.12|195.97|193.17|195.97|193.17|195.88|193.08|0
1649812790000|2022-04-13 01:19:50|195.92|193.12|195.97|193.17|195.97|193.17|195.88|193.08|0
1649812800000|2022-04-13 01:20:00|196.06|193.26|196.06|193.26|196.16|193.36|196.06|193.26|0
1649812810000|2022-04-13 01:20:10|196.02|193.22|196.16|193.36|196.25|193.45|196.02|193.22|0
1649812830000|2022-04-13 01:20:30|196.25|193.45|196.16|193.36|196.25|193.45|196.16|193.36|0
1649812840000|2022-04-13 01:20:40|196.06|193.26|196.16|193.36|196.16|193.36|196.06|193.26|0
1649812850000|2022-04-13 01:20:50|196.11|193.31|196.16|193.36|196.16|193.36|196.11|193.31|0
1649812860000|2022-04-13 01:21:00|195.97|193.17|196.16|193.36|196.16|193.36|195.97|193.17|0
1649812870000|2022-04-13 01:21:10|196.25|193.45|196.2|193.4|196.25|193.45|196.2|193.4|0
1649812880000|2022-04-13 01:21:20|196.25|193.45|196.16|193.36|196.25|193.45|196.16|193.36|0
1649812890000|2022-04-13 01:21:30|196.25|193.45|196.16|193.36|196.25|193.45|196.16|193.36|0
1649812900000|2022-04-13 01:21:40|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649812910000|2022-04-13 01:21:50|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1649812920000|2022-04-13 01:22:00|196.06|193.26|195.97|193.17|196.06|193.26|195.97|193.17|0
1649812930000|2022-04-13 01:22:10|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1649812950000|2022-04-13 01:22:30|195.97|193.17|195.97|193.17|195.97|193.17|195.97|193.17|0
1649812960000|2022-04-13 01:22:40|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1649812970000|2022-04-13 01:22:50|195.97|193.17|195.87|193.07|195.97|193.17|195.87|193.07|0
1649812980000|2022-04-13 01:23:00|195.78|192.98|195.59|192.79|195.78|192.98|195.59|192.79|0
1649812990000|2022-04-13 01:23:10|195.78|192.98|195.78|192.98|195.78|192.98|195.69|192.89|0
1649813000000|2022-04-13 01:23:20|195.69|192.89|195.78|192.98|195.78|192.98|195.69|192.89|0
1649813010000|2022-04-13 01:23:30|195.69|192.89|195.59|192.79|195.69|192.89|195.59|192.79|0
1649813020000|2022-04-13 01:23:40|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1649813030000|2022-04-13 01:23:50|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1649813040000|2022-04-13 01:24:00|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1649813050000|2022-04-13 01:24:10|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1649813110000|2022-04-13 01:25:10|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1649813120000|2022-04-13 01:25:20|195.73|192.93|195.78|192.98|195.78|192.98|195.73|192.93|0
1649813130000|2022-04-13 01:25:30|195.87|193.07|195.78|192.98|195.87|193.07|195.78|192.98|0
1649813150000|2022-04-13 01:25:50|195.87|193.07|195.97|193.17|195.97|193.17|195.87|193.07|0
1649813160000|2022-04-13 01:26:00|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1649813170000|2022-04-13 01:26:10|195.92|193.12|195.87|193.07|195.92|193.12|195.87|193.07|0
1649813180000|2022-04-13 01:26:20|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1649813190000|2022-04-13 01:26:30|195.68|192.88|195.68|192.88|195.73|192.93|195.68|192.88|0
1649813200000|2022-04-13 01:26:40|195.73|192.93|195.87|193.07|195.87|193.07|195.73|192.93|0
1649813210000|2022-04-13 01:26:50|195.83|193.03|195.87|193.07|195.87|193.07|195.83|193.03|0
1649813240000|2022-04-13 01:27:20|195.78|192.98|195.83|193.03|195.83|193.03|195.78|192.98|0
1649813250000|2022-04-13 01:27:30|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1649813260000|2022-04-13 01:27:40|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1649813270000|2022-04-13 01:27:50|195.78|192.98|195.78|192.98|195.87|193.07|195.78|192.98|0
1649813280000|2022-04-13 01:28:00|195.73|192.93|195.78|192.98|195.78|192.98|195.68|192.88|0
1649813290000|2022-04-13 01:28:10|195.87|193.07|195.78|192.98|195.87|193.07|195.78|192.98|0
1649813300000|2022-04-13 01:28:20|195.73|192.93|195.68|192.88|195.73|192.93|195.68|192.88|0
1649813310000|2022-04-13 01:28:30|195.73|192.93|195.68|192.88|195.73|192.93|195.68|192.88|0
1649813320000|2022-04-13 01:28:40|195.73|192.93|195.68|192.88|195.73|192.93|195.68|192.88|0
1649813340000|2022-04-13 01:29:00|195.64|192.84|195.68|192.88|195.68|192.88|195.64|192.84|0
1649813350000|2022-04-13 01:29:10|195.73|192.93|195.78|192.98|195.78|192.98|195.73|192.93|0
1649813360000|2022-04-13 01:29:20|195.82|193.02|195.87|193.07|195.87|193.07|195.82|193.02|0
1649813400000|2022-04-13 01:30:00|195.96|193.16|196.06|193.26|196.06|193.26|195.96|193.16|0
1649813410000|2022-04-13 01:30:10|195.96|193.16|196.06|193.26|196.15|193.35|195.96|193.16|0
1649813420000|2022-04-13 01:30:20|195.96|193.16|195.96|193.16|196.06|193.26|195.96|193.16|0
1649813430000|2022-04-13 01:30:30|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1649813450000|2022-04-13 01:30:50|195.92|193.12|196.06|193.26|196.06|193.26|195.92|193.12|0
1649813460000|2022-04-13 01:31:00|195.96|193.16|195.87|193.07|195.96|193.16|195.87|193.07|0
1649813470000|2022-04-13 01:31:10|195.96|193.16|195.87|193.07|195.96|193.16|195.87|193.07|0
1649813480000|2022-04-13 01:31:20|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1649813490000|2022-04-13 01:31:30|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1649813510000|2022-04-13 01:31:50|195.77|192.97|195.87|193.07|195.87|193.07|195.77|192.97|0
1649813520000|2022-04-13 01:32:00|195.77|192.97|195.59|192.79|195.77|192.97|195.59|192.79|0
1649813530000|2022-04-13 01:32:10|195.68|192.88|195.59|192.79|195.68|192.88|195.59|192.79|0
1649813540000|2022-04-13 01:32:20|195.31|192.51|195.31|192.51|195.31|192.51|195.31|192.51|0
1649813550000|2022-04-13 01:32:30|195.21|192.41|195.59|192.79|195.59|192.79|195.21|192.41|0
1649813560000|2022-04-13 01:32:40|195.77|192.97|195.77|192.97|195.77|192.97|195.68|192.88|0
1649813570000|2022-04-13 01:32:50|195.87|193.07|195.87|193.07|195.96|193.16|195.87|193.07|0
1649813580000|2022-04-13 01:33:00|195.96|193.16|195.68|192.88|195.96|193.16|195.68|192.88|0
1649813590000|2022-04-13 01:33:10|195.77|192.97|195.68|192.88|195.77|192.97|195.68|192.88|0
1649813600000|2022-04-13 01:33:20|195.77|192.97|195.77|192.97|195.77|192.97|195.68|192.88|0
1649813610000|2022-04-13 01:33:30|195.82|193.02|195.87|193.07|195.87|193.07|195.77|192.97|0
1649813630000|2022-04-13 01:33:50|195.96|193.16|195.87|193.07|195.96|193.16|195.87|193.07|0
1649813640000|2022-04-13 01:34:00|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1649813650000|2022-04-13 01:34:10|195.68|192.88|195.77|192.97|195.77|192.97|195.68|192.88|0
1649813670000|2022-04-13 01:34:30|195.82|193.02|195.77|192.97|195.82|193.02|195.77|192.97|0
1649813680000|2022-04-13 01:34:40|195.82|193.02|195.77|192.97|195.87|193.07|195.77|192.97|0
1649813690000|2022-04-13 01:34:50|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1649813700000|2022-04-13 01:35:00|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1649813710000|2022-04-13 01:35:10|195.87|193.07|195.96|193.16|195.96|193.16|195.87|193.07|0
1649813720000|2022-04-13 01:35:20|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1649813730000|2022-04-13 01:35:30|195.77|192.97|195.82|193.02|195.87|193.07|195.77|192.97|0
1649813740000|2022-04-13 01:35:40|195.87|193.07|195.87|193.07|195.87|193.07|195.77|192.97|0
1649813750000|2022-04-13 01:35:50|195.96|193.16|195.96|193.16|195.96|193.16|195.87|193.07|0
1649813760000|2022-04-13 01:36:00|195.87|193.07|195.96|193.16|195.96|193.16|195.87|193.07|0
1649813770000|2022-04-13 01:36:10|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1649813780000|2022-04-13 01:36:20|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1649813790000|2022-04-13 01:36:30|195.77|192.97|195.77|192.97|195.87|193.07|195.77|192.97|0
1649813810000|2022-04-13 01:36:50|195.87|193.07|195.87|193.07|195.87|193.07|195.77|192.97|0
1649813820000|2022-04-13 01:37:00|195.77|192.97|195.87|193.07|195.96|193.16|195.77|192.97|0
1649813830000|2022-04-13 01:37:10|195.96|193.16|195.96|193.16|195.96|193.16|195.87|193.07|0
1649813840000|2022-04-13 01:37:20|195.87|193.07|195.96|193.16|195.96|193.16|195.87|193.07|0
1649813860000|2022-04-13 01:37:40|196.05|193.25|196.05|193.25|196.05|193.25|196.05|193.25|0
1649813880000|2022-04-13 01:38:00|195.96|193.16|195.96|193.16|195.96|193.16|195.86|193.06|0
1649813890000|2022-04-13 01:38:10|196.05|193.25|195.86|193.06|196.05|193.25|195.86|193.06|0
1649813900000|2022-04-13 01:38:20|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1649813910000|2022-04-13 01:38:30|196.05|193.25|196.05|193.25|196.05|193.25|196.05|193.25|0
1649813920000|2022-04-13 01:38:40|195.96|193.16|196.05|193.25|196.05|193.25|195.96|193.16|0
1649813930000|2022-04-13 01:38:50|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1649813940000|2022-04-13 01:39:00|195.96|193.16|195.77|192.97|195.96|193.16|195.77|192.97|0
1649813950000|2022-04-13 01:39:10|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1649813960000|2022-04-13 01:39:20|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1649813980000|2022-04-13 01:39:40|195.86|193.06|195.86|193.06|195.86|193.06|195.77|192.97|0
1649813990000|2022-04-13 01:39:50|195.77|192.97|195.86|193.06|195.86|193.06|195.77|192.97|0
1649814000000|2022-04-13 01:40:00|195.82|193.02|195.86|193.06|195.86|193.06|195.82|193.02|0
1649814010000|2022-04-13 01:40:10|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1649814020000|2022-04-13 01:40:20|195.86|193.06|195.91|193.11|195.96|193.16|195.86|193.06|0
1649814030000|2022-04-13 01:40:30|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1649814050000|2022-04-13 01:40:50|195.91|193.11|195.86|193.06|195.91|193.11|195.86|193.06|0
1649814060000|2022-04-13 01:41:00|195.77|192.97|195.49|192.69|195.77|192.97|195.49|192.69|0
1649814070000|2022-04-13 01:41:10|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649814080000|2022-04-13 01:41:20|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649814090000|2022-04-13 01:41:30|195.58|192.78|195.58|192.78|195.58|192.78|195.54|192.74|0
1649814100000|2022-04-13 01:41:40|195.49|192.69|195.54|192.74|195.54|192.74|195.49|192.69|0
1649814110000|2022-04-13 01:41:50|195.49|192.69|195.49|192.69|195.54|192.74|195.49|192.69|0
1649814120000|2022-04-13 01:42:00|195.39|192.59|195.49|192.69|195.49|192.69|195.3|192.5|0
1649814130000|2022-04-13 01:42:10|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649814140000|2022-04-13 01:42:20|195.68|192.88|195.96|193.16|195.96|193.16|195.68|192.88|0
1649814150000|2022-04-13 01:42:30|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1649814160000|2022-04-13 01:42:40|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1649814170000|2022-04-13 01:42:50|195.91|193.11|195.96|193.16|195.96|193.16|195.86|193.06|0
1649814180000|2022-04-13 01:43:00|195.86|193.06|195.77|192.97|195.86|193.06|195.77|192.97|0
1649814190000|2022-04-13 01:43:10|195.72|192.92|195.67|192.87|195.72|192.92|195.58|192.78|0
1649814210000|2022-04-13 01:43:30|195.58|192.78|195.67|192.87|195.67|192.87|195.58|192.78|0
1649814220000|2022-04-13 01:43:40|195.58|192.78|195.58|192.78|195.63|192.83|195.58|192.78|0
1649814240000|2022-04-13 01:44:00|195.39|192.59|195.58|192.78|195.58|192.78|195.39|192.59|0
1649814250000|2022-04-13 01:44:10|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649814260000|2022-04-13 01:44:20|195.39|192.59|195.58|192.78|195.58|192.78|195.39|192.59|0
1649814270000|2022-04-13 01:44:30|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649814280000|2022-04-13 01:44:40|195.44|192.64|195.39|192.59|195.49|192.69|195.39|192.59|0
1649814300000|2022-04-13 01:45:00|195.3|192.5|195.3|192.5|195.3|192.5|195.21|192.41|0
1649814310000|2022-04-13 01:45:10|195.25|192.45|195.11|192.31|195.25|192.45|195.11|192.31|0
1649814320000|2022-04-13 01:45:20|195.3|192.5|195.3|192.5|195.3|192.5|195.25|192.45|0
1649814330000|2022-04-13 01:45:30|195.21|192.41|195.11|192.31|195.21|192.41|195.11|192.31|0
1649814350000|2022-04-13 01:45:50|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1649814360000|2022-04-13 01:46:00|194.93|192.13|194.93|192.13|194.97|192.17|194.93|192.13|0
1649814370000|2022-04-13 01:46:10|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1649814390000|2022-04-13 01:46:30|195.11|192.31|195.11|192.31|195.11|192.31|195.02|192.22|0
1649814400000|2022-04-13 01:46:40|195.21|192.41|195.21|192.41|195.21|192.41|195.21|192.41|0
1649814410000|2022-04-13 01:46:50|195.16|192.36|195.21|192.41|195.21|192.41|195.16|192.36|0
1649814430000|2022-04-13 01:47:10|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1649814450000|2022-04-13 01:47:30|195.39|192.59|195.49|192.69|195.49|192.69|195.39|192.59|0
1649814460000|2022-04-13 01:47:40|195.48|192.68|195.39|192.59|195.48|192.68|195.39|192.59|0
1649814490000|2022-04-13 01:48:10|195.48|192.68|195.48|192.68|195.48|192.68|195.44|192.64|0
1649814520000|2022-04-13 01:48:40|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649814540000|2022-04-13 01:49:00|195.53|192.73|195.67|192.87|195.67|192.87|195.53|192.73|0
1649814550000|2022-04-13 01:49:10|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1649814560000|2022-04-13 01:49:20|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1649814570000|2022-04-13 01:49:30|195.95|193.15|195.95|193.15|195.95|193.15|195.95|193.15|0
1649814580000|2022-04-13 01:49:40|196.05|193.25|195.95|193.15|196.05|193.25|195.95|193.15|0
1649814590000|2022-04-13 01:49:50|195.86|193.06|195.95|193.15|195.95|193.15|195.86|193.06|0
1649814600000|2022-04-13 01:50:00|195.86|193.06|195.95|193.15|195.95|193.15|195.86|193.06|0
1649814610000|2022-04-13 01:50:10|195.86|193.06|195.86|193.06|195.86|193.06|195.76|192.96|0
1649814620000|2022-04-13 01:50:20|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1649814640000|2022-04-13 01:50:40|195.67|192.87|195.58|192.78|195.67|192.87|195.58|192.78|0
1649814660000|2022-04-13 01:51:00|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649814670000|2022-04-13 01:51:10|195.53|192.73|195.44|192.64|195.53|192.73|195.44|192.64|0
1649814680000|2022-04-13 01:51:20|195.39|192.59|195.48|192.68|195.48|192.68|195.39|192.59|0
1649814690000|2022-04-13 01:51:30|195.39|192.59|195.3|192.5|195.39|192.59|195.3|192.5|0
1649814700000|2022-04-13 01:51:40|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1649814710000|2022-04-13 01:51:50|195.3|192.5|195.2|192.4|195.3|192.5|195.2|192.4|0
1649814720000|2022-04-13 01:52:00|195.3|192.5|195.3|192.5|195.3|192.5|195.25|192.45|0
1649814750000|2022-04-13 01:52:30|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1649814760000|2022-04-13 01:52:40|195.48|192.68|195.39|192.59|195.48|192.68|195.39|192.59|0
1649814770000|2022-04-13 01:52:50|195.44|192.64|195.48|192.68|195.48|192.68|195.39|192.59|0
1649814780000|2022-04-13 01:53:00|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1649814800000|2022-04-13 01:53:20|195.48|192.68|195.44|192.64|195.48|192.68|195.44|192.64|0
1649814810000|2022-04-13 01:53:30|195.48|192.68|195.29|192.49|195.48|192.68|195.29|192.49|0
1649814820000|2022-04-13 01:53:40|195.2|192.4|195.29|192.49|195.29|192.49|195.2|192.4|0
1649814830000|2022-04-13 01:53:50|195.39|192.59|195.29|192.49|195.39|192.59|195.29|192.49|0
1649814850000|2022-04-13 01:54:10|195.39|192.59|195.39|192.59|195.39|192.59|195.29|192.49|0
1649814870000|2022-04-13 01:54:30|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649814890000|2022-04-13 01:54:50|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1649814900000|2022-04-13 01:55:00|195.48|192.68|195.57|192.77|195.57|192.77|195.48|192.68|0
1649814910000|2022-04-13 01:55:10|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1649814920000|2022-04-13 01:55:20|195.67|192.87|195.67|192.87|195.67|192.87|195.67|192.87|0
1649814930000|2022-04-13 01:55:30|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1649814940000|2022-04-13 01:55:40|195.67|192.87|195.67|192.87|195.67|192.87|195.62|192.82|0
1649814950000|2022-04-13 01:55:50|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1649814960000|2022-04-13 01:56:00|195.57|192.77|195.48|192.68|195.57|192.77|195.48|192.68|0
1649814970000|2022-04-13 01:56:10|195.39|192.59|195.34|192.54|195.39|192.59|195.29|192.49|0
1649814980000|2022-04-13 01:56:20|195.39|192.59|195.29|192.49|195.39|192.59|195.29|192.49|0
1649814990000|2022-04-13 01:56:30|195.39|192.59|195.29|192.49|195.39|192.59|195.29|192.49|0
1649815000000|2022-04-13 01:56:40|195.11|192.31|195.01|192.21|195.11|192.31|195.01|192.21|0
1649815010000|2022-04-13 01:56:50|195.11|192.31|195.2|192.4|195.29|192.49|195.11|192.31|0
1649815020000|2022-04-13 01:57:00|195.25|192.45|195.29|192.49|195.29|192.49|195.25|192.45|0
1649815040000|2022-04-13 01:57:20|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1649815050000|2022-04-13 01:57:30|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1649815060000|2022-04-13 01:57:40|195.2|192.4|195.48|192.68|195.48|192.68|195.2|192.4|0
1649815080000|2022-04-13 01:58:00|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649815090000|2022-04-13 01:58:10|195.53|192.73|195.57|192.77|195.57|192.77|195.53|192.73|0
1649815100000|2022-04-13 01:58:20|195.71|192.91|195.48|192.68|195.71|192.91|195.48|192.68|0
1649815110000|2022-04-13 01:58:30|195.57|192.77|195.57|192.77|195.57|192.77|195.48|192.68|0
1649815140000|2022-04-13 01:59:00|195.53|192.73|195.57|192.77|195.57|192.77|195.53|192.73|0
1649815150000|2022-04-13 01:59:10|195.48|192.68|195.57|192.77|195.57|192.77|195.48|192.68|0
1649815160000|2022-04-13 01:59:20|195.48|192.68|195.57|192.77|195.57|192.77|195.48|192.68|0
1649815170000|2022-04-13 01:59:30|195.67|192.87|195.57|192.77|195.67|192.87|195.57|192.77|0
1649815180000|2022-04-13 01:59:40|195.67|192.87|195.57|192.77|195.67|192.87|195.57|192.77|0
1649815190000|2022-04-13 01:59:50|195.67|192.87|195.57|192.77|195.67|192.87|195.57|192.77|0
1649815200000|2022-04-13 02:00:00|195.48|192.68|195.48|192.68|195.57|192.77|195.48|192.68|0
1649815210000|2022-04-13 02:00:10|195.57|192.77|195.66|192.86|195.66|192.86|195.57|192.77|0
1649815220000|2022-04-13 02:00:20|195.76|192.96|195.71|192.91|195.76|192.96|195.71|192.91|0
1649815230000|2022-04-13 02:00:30|195.76|192.96|195.76|192.96|195.76|192.96|195.66|192.86|0
1649815240000|2022-04-13 02:00:40|195.66|192.86|195.76|192.96|195.85|193.05|195.66|192.86|0
1649815250000|2022-04-13 02:00:50|195.71|192.91|195.76|192.96|195.76|192.96|195.66|192.86|0
1649815260000|2022-04-13 02:01:00|195.66|192.86|195.48|192.68|195.66|192.86|195.48|192.68|0
1649815270000|2022-04-13 02:01:10|195.57|192.77|195.48|192.68|195.57|192.77|195.48|192.68|0
1649815280000|2022-04-13 02:01:20|195.43|192.63|195.48|192.68|195.57|192.77|195.43|192.63|0
1649815290000|2022-04-13 02:01:30|195.53|192.73|195.48|192.68|195.53|192.73|195.48|192.68|0
1649815300000|2022-04-13 02:01:40|195.57|192.77|195.48|192.68|195.57|192.77|195.48|192.68|0
1649815310000|2022-04-13 02:01:50|195.57|192.77|195.48|192.68|195.57|192.77|195.48|192.68|0
1649815320000|2022-04-13 02:02:00|195.53|192.73|195.48|192.68|195.53|192.73|195.48|192.68|0
1649815340000|2022-04-13 02:02:20|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1649815370000|2022-04-13 02:02:50|195.29|192.49|195.29|192.49|195.29|192.49|195.2|192.4|0
1649815380000|2022-04-13 02:03:00|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1649815390000|2022-04-13 02:03:10|195.43|192.63|195.48|192.68|195.48|192.68|195.43|192.63|0
1649815400000|2022-04-13 02:03:20|195.38|192.58|195.48|192.68|195.48|192.68|195.38|192.58|0
1649815420000|2022-04-13 02:03:40|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649815430000|2022-04-13 02:03:50|195.52|192.72|195.48|192.68|195.57|192.77|195.48|192.68|0
1649815440000|2022-04-13 02:04:00|195.52|192.72|195.57|192.77|195.57|192.77|195.52|192.72|0
1649815450000|2022-04-13 02:04:10|195.66|192.86|195.57|192.77|195.66|192.86|195.57|192.77|0
1649815460000|2022-04-13 02:04:20|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649815470000|2022-04-13 02:04:30|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1649815480000|2022-04-13 02:04:40|195.57|192.77|195.57|192.77|195.62|192.82|195.57|192.77|0
1649815490000|2022-04-13 02:04:50|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649815500000|2022-04-13 02:05:00|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649815510000|2022-04-13 02:05:10|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649815530000|2022-04-13 02:05:30|195.57|192.77|195.66|192.86|195.66|192.86|195.57|192.77|0
1649815540000|2022-04-13 02:05:40|195.57|192.77|195.57|192.77|195.62|192.82|195.57|192.77|0
1649815550000|2022-04-13 02:05:50|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649815560000|2022-04-13 02:06:00|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1649815570000|2022-04-13 02:06:10|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649815580000|2022-04-13 02:06:20|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649815590000|2022-04-13 02:06:30|195.47|192.67|195.19|192.39|195.47|192.67|195.19|192.39|0
1649815620000|2022-04-13 02:07:00|195.29|192.49|195.1|192.3|195.29|192.49|195.1|192.3|0
1649815640000|2022-04-13 02:07:20|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1649815650000|2022-04-13 02:07:30|194.96|192.16|195.1|192.3|195.1|192.3|194.91|192.11|0
1649815660000|2022-04-13 02:07:40|195.06|192.26|195.06|192.26|195.06|192.26|195.06|192.26|0
1649815670000|2022-04-13 02:07:50|195.01|192.21|194.91|192.11|195.01|192.21|194.91|192.11|0
1649815680000|2022-04-13 02:08:00|194.82|192.02|195.05|192.25|195.1|192.3|194.82|192.02|0
1649815690000|2022-04-13 02:08:10|195.1|192.3|195.01|192.21|195.1|192.3|195.01|192.21|0
1649815700000|2022-04-13 02:08:20|195.1|192.3|195.01|192.21|195.1|192.3|195.01|192.21|0
1649815710000|2022-04-13 02:08:30|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1649815720000|2022-04-13 02:08:40|195.05|192.25|195.1|192.3|195.1|192.3|195.05|192.25|0
1649815740000|2022-04-13 02:09:00|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1649815750000|2022-04-13 02:09:10|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1649815760000|2022-04-13 02:09:20|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1649815770000|2022-04-13 02:09:30|194.91|192.11|194.91|192.11|194.96|192.16|194.91|192.11|0
1649815780000|2022-04-13 02:09:40|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1649815800000|2022-04-13 02:10:00|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1649815810000|2022-04-13 02:10:10|195.19|192.39|195.19|192.39|195.29|192.49|195.19|192.39|0
1649815860000|2022-04-13 02:11:00|195.15|192.35|195.1|192.3|195.15|192.35|195.1|192.3|0
1649815890000|2022-04-13 02:11:30|195.15|192.35|195.1|192.3|195.15|192.35|195.1|192.3|0
1649815900000|2022-04-13 02:11:40|195.19|192.39|195.1|192.3|195.19|192.39|195.1|192.3|0
1649815910000|2022-04-13 02:11:50|195|192.2|195|192.2|195|192.2|195|192.2|0
1649815920000|2022-04-13 02:12:00|194.91|192.11|195|192.2|195|192.2|194.91|192.11|0
1649815930000|2022-04-13 02:12:10|195.1|192.3|195.1|192.3|195.1|192.3|195.05|192.25|0
1649815960000|2022-04-13 02:12:40|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649815970000|2022-04-13 02:12:50|195.28|192.48|195.19|192.39|195.28|192.48|195.19|192.39|0
1649815980000|2022-04-13 02:13:00|195.1|192.3|195.19|192.39|195.19|192.39|195.1|192.3|0
1649815990000|2022-04-13 02:13:10|195.24|192.44|195.19|192.39|195.24|192.44|195.19|192.39|0
1649816000000|2022-04-13 02:13:20|195.1|192.3|195|192.2|195.1|192.3|195|192.2|0
1649816020000|2022-04-13 02:13:40|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1649816030000|2022-04-13 02:13:50|195|192.2|195.05|192.25|195.1|192.3|195|192.2|0
1649816040000|2022-04-13 02:14:00|195|192.2|195|192.2|195|192.2|195|192.2|0
1649816050000|2022-04-13 02:14:10|194.91|192.11|195|192.2|195|192.2|194.91|192.11|0
1649816080000|2022-04-13 02:14:40|194.82|192.02|195|192.2|195|192.2|194.82|192.02|0
1649816100000|2022-04-13 02:15:00|194.91|192.11|194.82|192.02|194.91|192.11|194.82|192.02|0
1649816110000|2022-04-13 02:15:10|195|192.2|195|192.2|195|192.2|195|192.2|0
1649816120000|2022-04-13 02:15:20|195.1|192.3|195|192.2|195.1|192.3|195|192.2|0
1649816130000|2022-04-13 02:15:30|195.1|192.3|195.05|192.25|195.1|192.3|195.05|192.25|0
1649816140000|2022-04-13 02:15:40|195.1|192.3|195.1|192.3|195.19|192.39|195.1|192.3|0
1649816160000|2022-04-13 02:16:00|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649816170000|2022-04-13 02:16:10|195.1|192.3|195.19|192.39|195.19|192.39|195.09|192.29|0
1649816190000|2022-04-13 02:16:30|195.09|192.29|195.19|192.39|195.19|192.39|195.09|192.29|0
1649816200000|2022-04-13 02:16:40|195.09|192.29|195.09|192.29|195.14|192.34|195.09|192.29|0
1649816210000|2022-04-13 02:16:50|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649816230000|2022-04-13 02:17:10|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1649816240000|2022-04-13 02:17:20|195.09|192.29|195.14|192.34|195.14|192.34|195.09|192.29|0
1649816250000|2022-04-13 02:17:30|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649816260000|2022-04-13 02:17:40|195.14|192.34|195.19|192.39|195.19|192.39|195.14|192.34|0
1649816280000|2022-04-13 02:18:00|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649816320000|2022-04-13 02:18:40|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649816330000|2022-04-13 02:18:50|195.14|192.34|195.14|192.34|195.19|192.39|195.14|192.34|0
1649816340000|2022-04-13 02:19:00|195.09|192.29|195.14|192.34|195.19|192.39|195.09|192.29|0
1649816350000|2022-04-13 02:19:10|195.19|192.39|195.09|192.29|195.19|192.39|195.09|192.29|0
1649816360000|2022-04-13 02:19:20|195.14|192.34|195|192.2|195.14|192.34|195|192.2|0
1649816370000|2022-04-13 02:19:30|195.09|192.29|195.05|192.25|195.09|192.29|195.05|192.25|0
1649816380000|2022-04-13 02:19:40|195.09|192.29|195.05|192.25|195.09|192.29|195.05|192.25|0
1649816390000|2022-04-13 02:19:50|195|192.2|195|192.2|195|192.2|195|192.2|0
1649816400000|2022-04-13 02:20:00|195.09|192.29|195|192.2|195.09|192.29|195|192.2|0
1649816410000|2022-04-13 02:20:10|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1649816420000|2022-04-13 02:20:20|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649816450000|2022-04-13 02:20:50|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1649816460000|2022-04-13 02:21:00|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649816470000|2022-04-13 02:21:10|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1649816480000|2022-04-13 02:21:20|194.72|191.92|194.81|192.01|194.81|192.01|194.72|191.92|0
1649816490000|2022-04-13 02:21:30|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1649816500000|2022-04-13 02:21:40|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649816510000|2022-04-13 02:21:50|194.72|191.92|194.72|191.92|194.72|191.92|194.63|191.83|0
1649816520000|2022-04-13 02:22:00|194.63|191.83|194.63|191.83|194.72|191.92|194.63|191.83|0
1649816530000|2022-04-13 02:22:10|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1649816550000|2022-04-13 02:22:30|194.63|191.83|194.72|191.92|194.72|191.92|194.63|191.83|0
1649816560000|2022-04-13 02:22:40|194.62|191.82|194.53|191.73|194.62|191.82|194.53|191.73|0
1649816580000|2022-04-13 02:23:00|194.62|191.82|194.81|192.01|194.81|192.01|194.62|191.82|0
1649816590000|2022-04-13 02:23:10|194.9|192.1|194.9|192.1|194.9|192.1|194.81|192.01|0
1649816600000|2022-04-13 02:23:20|194.86|192.06|194.81|192.01|194.86|192.06|194.81|192.01|0
1649816610000|2022-04-13 02:23:30|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1649816620000|2022-04-13 02:23:40|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649816630000|2022-04-13 02:23:50|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649816640000|2022-04-13 02:24:00|194.81|192.01|194.9|192.1|194.9|192.1|194.81|192.01|0
1649816660000|2022-04-13 02:24:20|194.86|192.06|194.9|192.1|194.9|192.1|194.86|192.06|0
1649816680000|2022-04-13 02:24:40|195|192.2|195|192.2|195|192.2|195|192.2|0
1649816690000|2022-04-13 02:24:50|194.9|192.1|194.81|192.01|194.9|192.1|194.81|192.01|0
1649816700000|2022-04-13 02:25:00|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649816710000|2022-04-13 02:25:10|194.81|192.01|194.9|192.1|194.9|192.1|194.81|192.01|0
1649816720000|2022-04-13 02:25:20|194.86|192.06|194.9|192.1|194.9|192.1|194.81|192.01|0
1649816740000|2022-04-13 02:25:40|195|192.2|194.9|192.1|195|192.2|194.9|192.1|0
1649816750000|2022-04-13 02:25:50|194.95|192.15|195|192.2|195|192.2|194.9|192.1|0
1649816770000|2022-04-13 02:26:10|194.9|192.1|194.81|192.01|194.9|192.1|194.81|192.01|0
1649816780000|2022-04-13 02:26:20|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649816790000|2022-04-13 02:26:30|195|192.2|195|192.2|195|192.2|195|192.2|0
1649816800000|2022-04-13 02:26:40|194.9|192.1|195|192.2|195|192.2|194.9|192.1|0
1649816820000|2022-04-13 02:27:00|195.04|192.24|195|192.2|195.04|192.24|195|192.2|0
1649816840000|2022-04-13 02:27:20|195.09|192.29|195|192.2|195.09|192.29|195|192.2|0
1649816860000|2022-04-13 02:27:40|194.95|192.15|194.9|192.1|194.95|192.15|194.9|192.1|0
1649816870000|2022-04-13 02:27:50|194.81|192.01|194.81|192.01|194.9|192.1|194.81|192.01|0
1649816880000|2022-04-13 02:28:00|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649816890000|2022-04-13 02:28:10|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649816910000|2022-04-13 02:28:30|194.71|191.91|194.71|191.91|194.71|191.91|194.62|191.82|0
1649816940000|2022-04-13 02:29:00|194.67|191.87|194.67|191.87|194.71|191.91|194.62|191.82|0
1649816950000|2022-04-13 02:29:10|194.62|191.82|194.62|191.82|194.67|191.87|194.62|191.82|0
1649816960000|2022-04-13 02:29:20|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649816970000|2022-04-13 02:29:30|194.81|192.01|194.76|191.96|194.81|192.01|194.76|191.96|0
1649816980000|2022-04-13 02:29:40|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649816990000|2022-04-13 02:29:50|194.86|192.06|194.81|192.01|194.86|192.06|194.81|192.01|0
1649817000000|2022-04-13 02:30:00|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649817010000|2022-04-13 02:30:10|194.81|192.01|194.71|191.91|194.81|192.01|194.71|191.91|0
1649817040000|2022-04-13 02:30:40|194.76|191.96|194.71|191.91|194.76|191.96|194.71|191.91|0
1649817060000|2022-04-13 02:31:00|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1649817070000|2022-04-13 02:31:10|194.71|191.91|194.67|191.87|194.71|191.91|194.67|191.87|0
1649817080000|2022-04-13 02:31:20|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1649817090000|2022-04-13 02:31:30|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649817100000|2022-04-13 02:31:40|194.62|191.82|194.71|191.91|194.71|191.91|194.62|191.82|0
1649817110000|2022-04-13 02:31:50|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1649817130000|2022-04-13 02:32:10|194.53|191.73|194.53|191.73|194.53|191.73|194.43|191.63|0
1649817160000|2022-04-13 02:32:40|194.62|191.82|194.43|191.63|194.62|191.82|194.43|191.63|0
1649817180000|2022-04-13 02:33:00|194.34|191.54|194.25|191.45|194.34|191.54|194.25|191.45|0
1649817230000|2022-04-13 02:33:50|194.34|191.54|194.43|191.63|194.43|191.63|194.34|191.54|0
1649817240000|2022-04-13 02:34:00|194.53|191.73|194.43|191.63|194.53|191.73|194.43|191.63|0
1649817250000|2022-04-13 02:34:10|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1649817260000|2022-04-13 02:34:20|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1649817270000|2022-04-13 02:34:30|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1649817280000|2022-04-13 02:34:40|194.34|191.54|194.34|191.54|194.43|191.63|194.34|191.54|0
1649817330000|2022-04-13 02:35:30|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1649817340000|2022-04-13 02:35:40|194.39|191.59|194.43|191.63|194.43|191.63|194.39|191.59|0
1649817370000|2022-04-13 02:36:10|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1649817390000|2022-04-13 02:36:30|194.24|191.44|194.15|191.35|194.24|191.44|194.15|191.35|0
1649817430000|2022-04-13 02:37:10|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649817440000|2022-04-13 02:37:20|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1649817460000|2022-04-13 02:37:40|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649817470000|2022-04-13 02:37:50|194.34|191.54|194.34|191.54|194.43|191.63|194.34|191.54|0
1649817480000|2022-04-13 02:38:00|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1649817530000|2022-04-13 02:38:50|194.52|191.72|194.62|191.82|194.62|191.82|194.52|191.72|0
1649817550000|2022-04-13 02:39:10|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649817570000|2022-04-13 02:39:30|194.62|191.82|194.66|191.86|194.66|191.86|194.62|191.82|0
1649817580000|2022-04-13 02:39:40|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649817610000|2022-04-13 02:40:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649817620000|2022-04-13 02:40:20|194.71|191.91|194.61|191.81|194.71|191.91|194.61|191.81|0
1649817630000|2022-04-13 02:40:30|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649817650000|2022-04-13 02:40:50|194.8|192|194.8|192|194.8|192|194.8|192|0
1649817670000|2022-04-13 02:41:10|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1649817680000|2022-04-13 02:41:20|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1649817690000|2022-04-13 02:41:30|194.99|192.19|194.89|192.09|194.99|192.19|194.89|192.09|0
1649817700000|2022-04-13 02:41:40|194.8|192|194.99|192.19|194.99|192.19|194.8|192|0
1649817710000|2022-04-13 02:41:50|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1649817730000|2022-04-13 02:42:10|194.94|192.14|194.99|192.19|194.99|192.19|194.89|192.09|0
1649817740000|2022-04-13 02:42:20|194.89|192.09|194.99|192.19|194.99|192.19|194.89|192.09|0
1649817750000|2022-04-13 02:42:30|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1649817770000|2022-04-13 02:42:50|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1649817800000|2022-04-13 02:43:20|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1649817820000|2022-04-13 02:43:40|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1649817850000|2022-04-13 02:44:10|195.27|192.47|195.17|192.37|195.27|192.47|195.17|192.37|0
1649817860000|2022-04-13 02:44:20|195.27|192.47|195.17|192.37|195.27|192.47|195.17|192.37|0
1649817870000|2022-04-13 02:44:30|195.08|192.28|195.17|192.37|195.17|192.37|195.08|192.28|0
1649817880000|2022-04-13 02:44:40|195.13|192.33|195.17|192.37|195.17|192.37|195.13|192.33|0
1649817900000|2022-04-13 02:45:00|195.08|192.28|195.17|192.37|195.17|192.37|195.08|192.28|0
1649817910000|2022-04-13 02:45:10|195.13|192.33|195.17|192.37|195.17|192.37|195.13|192.33|0
1649817930000|2022-04-13 02:45:30|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1649817940000|2022-04-13 02:45:40|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1649817950000|2022-04-13 02:45:50|195.26|192.46|195.26|192.46|195.26|192.46|195.22|192.42|0
1649818010000|2022-04-13 02:46:50|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1649818060000|2022-04-13 02:47:40|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1649818100000|2022-04-13 02:48:20|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1649818110000|2022-04-13 02:48:30|195.03|192.23|194.98|192.18|195.03|192.23|194.98|192.18|0
1649818120000|2022-04-13 02:48:40|195.03|192.23|195.08|192.28|195.08|192.28|194.98|192.18|0
1649818130000|2022-04-13 02:48:50|195.03|192.23|195.08|192.28|195.08|192.28|195.03|192.23|0
1649818150000|2022-04-13 02:49:10|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1649818160000|2022-04-13 02:49:20|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1649818190000|2022-04-13 02:49:50|194.8|192|194.8|192|194.8|192|194.8|192|0
1649818210000|2022-04-13 02:50:10|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1649818240000|2022-04-13 02:50:40|194.61|191.81|194.7|191.9|194.7|191.9|194.61|191.81|0
1649818250000|2022-04-13 02:50:50|194.66|191.86|194.66|191.86|194.66|191.86|194.61|191.81|0
1649818260000|2022-04-13 02:51:00|194.61|191.81|194.7|191.9|194.7|191.9|194.61|191.81|0
1649818270000|2022-04-13 02:51:10|194.75|191.95|194.7|191.9|194.75|191.95|194.7|191.9|0
1649818330000|2022-04-13 02:52:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649818350000|2022-04-13 02:52:30|194.66|191.86|194.61|191.81|194.66|191.86|194.61|191.81|0
1649818360000|2022-04-13 02:52:40|194.66|191.86|194.7|191.9|194.7|191.9|194.66|191.86|0
1649818370000|2022-04-13 02:52:50|194.66|191.86|194.7|191.9|194.7|191.9|194.66|191.86|0
1649818380000|2022-04-13 02:53:00|194.79|191.99|194.89|192.09|194.89|192.09|194.79|191.99|0
1649818390000|2022-04-13 02:53:10|194.84|192.04|194.79|191.99|194.84|192.04|194.79|191.99|0
1649818400000|2022-04-13 02:53:20|194.84|192.04|194.79|191.99|194.84|192.04|194.79|191.99|0
1649818430000|2022-04-13 02:53:50|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1649818450000|2022-04-13 02:54:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649818460000|2022-04-13 02:54:20|194.51|191.71|194.56|191.76|194.61|191.81|194.51|191.71|0
1649818470000|2022-04-13 02:54:30|194.51|191.71|194.51|191.71|194.51|191.71|194.51|191.71|0
1649818480000|2022-04-13 02:54:40|194.42|191.62|194.42|191.62|194.42|191.62|194.42|191.62|0
1649818490000|2022-04-13 02:54:50|194.47|191.67|194.51|191.71|194.51|191.71|194.47|191.67|0
1649818500000|2022-04-13 02:55:00|194.47|191.67|194.51|191.71|194.51|191.71|194.47|191.67|0
1649818520000|2022-04-13 02:55:20|194.42|191.62|194.42|191.62|194.51|191.71|194.42|191.62|0
1649818540000|2022-04-13 02:55:40|194.33|191.53|194.33|191.53|194.33|191.53|194.33|191.53|0
1649818560000|2022-04-13 02:56:00|194.47|191.67|194.42|191.62|194.47|191.67|194.42|191.62|0
1649818570000|2022-04-13 02:56:10|194.47|191.67|194.51|191.71|194.51|191.71|194.47|191.67|0
1649818600000|2022-04-13 02:56:40|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649818610000|2022-04-13 02:56:50|194.7|191.9|194.61|191.81|194.7|191.9|194.61|191.81|0
1649818620000|2022-04-13 02:57:00|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1649818630000|2022-04-13 02:57:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649818640000|2022-04-13 02:57:20|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1649818650000|2022-04-13 02:57:30|194.75|191.95|194.79|191.99|194.79|191.99|194.75|191.95|0
1649818660000|2022-04-13 02:57:40|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1649818680000|2022-04-13 02:58:00|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1649818690000|2022-04-13 02:58:10|194.79|191.99|194.79|191.99|194.79|191.99|194.79|191.99|0
1649818750000|2022-04-13 02:59:10|194.75|191.95|194.79|191.99|194.79|191.99|194.75|191.95|0
1649818770000|2022-04-13 02:59:30|194.88|192.08|194.88|192.08|194.88|192.08|194.84|192.04|0
1649818780000|2022-04-13 02:59:40|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1649818790000|2022-04-13 02:59:50|194.88|192.08|194.79|191.99|194.88|192.08|194.79|191.99|0
1649818800000|2022-04-13 03:00:00|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1649818820000|2022-04-13 03:00:20|194.6|191.8|194.7|191.9|194.7|191.9|194.6|191.8|0
1649818840000|2022-04-13 03:00:40|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1649818850000|2022-04-13 03:00:50|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1649818870000|2022-04-13 03:01:10|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1649818880000|2022-04-13 03:01:20|194.7|191.9|194.6|191.8|194.7|191.9|194.6|191.8|0
1649818910000|2022-04-13 03:01:50|194.51|191.71|194.51|191.71|194.51|191.71|194.51|191.71|0
1649818930000|2022-04-13 03:02:10|194.42|191.62|194.42|191.62|194.46|191.66|194.42|191.62|0
1649818950000|2022-04-13 03:02:30|194.37|191.57|194.23|191.43|194.37|191.57|194.23|191.43|0
1649818970000|2022-04-13 03:02:50|194.28|191.48|194.23|191.43|194.32|191.52|194.23|191.43|0
1649818980000|2022-04-13 03:03:00|194.28|191.48|194.32|191.52|194.32|191.52|194.28|191.48|0
1649818990000|2022-04-13 03:03:10|194.23|191.43|194.32|191.52|194.32|191.52|194.23|191.43|0
1649819000000|2022-04-13 03:03:20|194.23|191.43|194.28|191.48|194.32|191.52|194.23|191.43|0
1649819010000|2022-04-13 03:03:30|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1649819040000|2022-04-13 03:04:00|194.14|191.34|194.14|191.34|194.14|191.34|194.14|191.34|0
1649819060000|2022-04-13 03:04:20|194.23|191.43|194.04|191.24|194.23|191.43|194.04|191.24|0
1649819080000|2022-04-13 03:04:40|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1649819090000|2022-04-13 03:04:50|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1649819100000|2022-04-13 03:05:00|194.14|191.34|194.04|191.24|194.14|191.34|194.04|191.24|0
1649819120000|2022-04-13 03:05:20|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1649819130000|2022-04-13 03:05:30|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1649819150000|2022-04-13 03:05:50|193.58|190.78|193.48|190.68|193.58|190.78|193.48|190.68|0
1649819160000|2022-04-13 03:06:00|193.58|190.78|193.48|190.68|193.58|190.78|193.48|190.68|0
1649819170000|2022-04-13 03:06:10|193.53|190.73|193.58|190.78|193.58|190.78|193.53|190.73|0
1649819180000|2022-04-13 03:06:20|193.67|190.87|193.63|190.83|193.67|190.87|193.63|190.83|0
1649819190000|2022-04-13 03:06:30|193.67|190.87|193.67|190.87|193.67|190.87|193.67|190.87|0
1649819200000|2022-04-13 03:06:40|193.76|190.96|193.76|190.96|193.81|191.01|193.76|190.96|0
1649819210000|2022-04-13 03:06:50|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1649819220000|2022-04-13 03:07:00|193.95|191.15|194.04|191.24|194.04|191.24|193.95|191.15|0
1649819230000|2022-04-13 03:07:10|194.13|191.33|194.04|191.24|194.13|191.33|194.04|191.24|0
1649819270000|2022-04-13 03:07:50|194.09|191.29|194.13|191.33|194.13|191.33|194.04|191.24|0
1649819280000|2022-04-13 03:08:00|194.04|191.24|194.13|191.33|194.13|191.33|194.04|191.24|0
1649819290000|2022-04-13 03:08:10|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1649819300000|2022-04-13 03:08:20|194.13|191.33|194.13|191.33|194.13|191.33|194.13|191.33|0
1649819330000|2022-04-13 03:08:50|194.23|191.43|194.13|191.33|194.23|191.43|194.13|191.33|0
1649819340000|2022-04-13 03:09:00|194.23|191.43|194.23|191.43|194.32|191.52|194.23|191.43|0
1649819350000|2022-04-13 03:09:10|194.13|191.33|194.13|191.33|194.13|191.33|194.13|191.33|0
1649819360000|2022-04-13 03:09:20|194.18|191.38|194.23|191.43|194.23|191.43|194.18|191.38|0
1649819370000|2022-04-13 03:09:30|194.13|191.33|194.23|191.43|194.23|191.43|194.13|191.33|0
1649819380000|2022-04-13 03:09:40|194.13|191.33|194.13|191.33|194.13|191.33|194.13|191.33|0
1649819390000|2022-04-13 03:09:50|194.23|191.43|194.23|191.43|194.32|191.52|194.23|191.43|0
1649819400000|2022-04-13 03:10:00|194.13|191.33|194.13|191.33|194.13|191.33|194.13|191.33|0
1649819410000|2022-04-13 03:10:10|194.04|191.24|194.13|191.33|194.13|191.33|194.04|191.24|0
1649819430000|2022-04-13 03:10:30|194.09|191.29|194.23|191.43|194.23|191.43|194.09|191.29|0
1649819440000|2022-04-13 03:10:40|194.13|191.33|194.22|191.42|194.22|191.42|194.13|191.33|0
1649819450000|2022-04-13 03:10:50|194.18|191.38|194.32|191.52|194.32|191.52|194.18|191.38|0
1649819460000|2022-04-13 03:11:00|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1649819470000|2022-04-13 03:11:10|194.32|191.52|194.22|191.42|194.32|191.52|194.22|191.42|0
1649819480000|2022-04-13 03:11:20|194.27|191.47|194.22|191.42|194.27|191.47|194.22|191.42|0
1649819500000|2022-04-13 03:11:40|194.32|191.52|194.32|191.52|194.32|191.52|194.32|191.52|0
1649819530000|2022-04-13 03:12:10|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1649819580000|2022-04-13 03:13:00|194.13|191.33|193.13|190.33|194.13|191.33|193.13|190.33|0
1649819590000|2022-04-13 03:13:10|193.04|190.24|193.13|190.33|193.13|190.33|193.04|190.24|0
1649819600000|2022-04-13 03:13:20|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1649819610000|2022-04-13 03:13:30|192.94|190.14|192.94|190.14|193.04|190.24|192.94|190.14|0
1649819630000|2022-04-13 03:13:50|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1649819640000|2022-04-13 03:14:00|192.94|190.14|193.4|190.6|193.4|190.6|192.31|189.51|0
1649819650000|2022-04-13 03:14:10|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1649819660000|2022-04-13 03:14:20|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1649819670000|2022-04-13 03:14:30|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1649819680000|2022-04-13 03:14:40|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1649819690000|2022-04-13 03:14:50|194.54|191.74|194.5|191.7|194.54|191.74|194.5|191.7|0
1649819720000|2022-04-13 03:15:20|194.59|191.79|194.5|191.7|194.59|191.79|194.5|191.7|0
1649819730000|2022-04-13 03:15:30|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1649819740000|2022-04-13 03:15:40|194.68|191.88|194.59|191.79|194.68|191.88|194.59|191.79|0
1649819760000|2022-04-13 03:16:00|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1649819770000|2022-04-13 03:16:10|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1649819780000|2022-04-13 03:16:20|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1649819800000|2022-04-13 03:16:40|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1649819830000|2022-04-13 03:17:10|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1649819840000|2022-04-13 03:17:20|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1649819850000|2022-04-13 03:17:30|194.59|191.79|194.49|191.69|194.59|191.79|194.49|191.69|0
1649819860000|2022-04-13 03:17:40|194.54|191.74|194.54|191.74|194.59|191.79|194.54|191.74|0
1649819870000|2022-04-13 03:17:50|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1649819890000|2022-04-13 03:18:10|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1649819900000|2022-04-13 03:18:20|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1649819910000|2022-04-13 03:18:30|194.59|191.79|194.49|191.69|194.59|191.79|194.49|191.69|0
1649819930000|2022-04-13 03:18:50|194.54|191.74|194.49|191.69|194.54|191.74|194.49|191.69|0
1649819970000|2022-04-13 03:19:30|194.4|191.6|194.49|191.69|194.49|191.69|194.4|191.6|0
1649819990000|2022-04-13 03:19:50|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1649820000000|2022-04-13 03:20:00|194.31|191.51|194.31|191.51|194.31|191.51|194.31|191.51|0
1649820010000|2022-04-13 03:20:10|194.4|191.6|194.31|191.51|194.4|191.6|194.31|191.51|0
1649820020000|2022-04-13 03:20:20|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1649820030000|2022-04-13 03:20:30|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1649820040000|2022-04-13 03:20:40|194.31|191.51|194.31|191.51|194.31|191.51|194.31|191.51|0
1649820050000|2022-04-13 03:20:50|194.21|191.41|194.21|191.41|194.21|191.41|194.21|191.41|0
1649820070000|2022-04-13 03:21:10|194.26|191.46|194.21|191.41|194.26|191.46|194.21|191.41|0
1649820090000|2022-04-13 03:21:30|194.12|191.32|194.21|191.41|194.21|191.41|194.12|191.32|0
1649820120000|2022-04-13 03:22:00|194.31|191.51|194.31|191.51|194.31|191.51|194.31|191.51|0
1649820130000|2022-04-13 03:22:10|194.35|191.55|194.31|191.51|194.35|191.55|194.31|191.51|0
1649820140000|2022-04-13 03:22:20|194.21|191.41|194.21|191.41|194.21|191.41|194.21|191.41|0
1649820220000|2022-04-13 03:23:40|194.12|191.32|194.21|191.41|194.21|191.41|194.12|191.32|0
1649820250000|2022-04-13 03:24:10|194.12|191.32|194.03|191.23|194.12|191.32|194.03|191.23|0
1649820260000|2022-04-13 03:24:20|193.93|191.13|194.12|191.32|194.12|191.32|193.93|191.13|0
1649820270000|2022-04-13 03:24:30|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1649820280000|2022-04-13 03:24:40|194.12|191.32|194.12|191.32|194.12|191.32|194.12|191.32|0
1649820290000|2022-04-13 03:24:50|194.21|191.41|194.21|191.41|194.21|191.41|194.21|191.41|0
1649820310000|2022-04-13 03:25:10|194.3|191.5|194.3|191.5|194.3|191.5|194.21|191.41|0
1649820320000|2022-04-13 03:25:20|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1649820370000|2022-04-13 03:26:10|194.3|191.5|194.35|191.55|194.35|191.55|194.3|191.5|0
1649820380000|2022-04-13 03:26:20|194.3|191.5|194.3|191.5|194.35|191.55|194.3|191.5|0
1649820400000|2022-04-13 03:26:40|194.4|191.6|194.35|191.55|194.4|191.6|194.3|191.5|0
1649820410000|2022-04-13 03:26:50|194.3|191.5|194.3|191.5|194.35|191.55|194.3|191.5|0
1649820420000|2022-04-13 03:27:00|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1649820450000|2022-04-13 03:27:30|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1649820480000|2022-04-13 03:28:00|194.21|191.41|194.21|191.41|194.21|191.41|194.21|191.41|0
1649820490000|2022-04-13 03:28:10|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1649820500000|2022-04-13 03:28:20|194.21|191.41|194.21|191.41|194.21|191.41|194.21|191.41|0
1649820510000|2022-04-13 03:28:30|194.26|191.46|194.3|191.5|194.3|191.5|194.26|191.46|0
1649820540000|2022-04-13 03:29:00|194.21|191.41|194.21|191.41|194.21|191.41|194.21|191.41|0
1649820550000|2022-04-13 03:29:10|194.16|191.36|194.21|191.41|194.21|191.41|194.16|191.36|0
1649820570000|2022-04-13 03:29:30|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1649820580000|2022-04-13 03:29:40|194.12|191.32|194.12|191.32|194.12|191.32|194.12|191.32|0
1649820600000|2022-04-13 03:30:00|194.21|191.41|194.3|191.5|194.3|191.5|194.21|191.41|0
1649820610000|2022-04-13 03:30:10|194.21|191.41|194.21|191.41|194.21|191.41|194.21|191.41|0
1649820620000|2022-04-13 03:30:20|194.12|191.32|194.02|191.22|194.12|191.32|194.02|191.22|0
1649820650000|2022-04-13 03:30:50|193.93|191.13|194.02|191.22|194.02|191.22|193.93|191.13|0
1649820660000|2022-04-13 03:31:00|193.93|191.13|194.02|191.22|194.02|191.22|193.93|191.13|0
1649820670000|2022-04-13 03:31:10|194.07|191.27|194.11|191.31|194.11|191.31|194.07|191.27|0
1649820680000|2022-04-13 03:31:20|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1649820690000|2022-04-13 03:31:30|194.26|191.46|194.21|191.41|194.26|191.46|194.21|191.41|0
1649820700000|2022-04-13 03:31:40|194.26|191.46|194.3|191.5|194.3|191.5|194.26|191.46|0
1649820710000|2022-04-13 03:31:50|194.21|191.41|194.21|191.41|194.21|191.41|194.21|191.41|0
1649820720000|2022-04-13 03:32:00|194.26|191.46|194.21|191.41|194.26|191.46|194.21|191.41|0
1649820730000|2022-04-13 03:32:10|194.3|191.5|194.26|191.46|194.3|191.5|194.26|191.46|0
1649820740000|2022-04-13 03:32:20|194.21|191.41|194.21|191.41|194.21|191.41|194.11|191.31|0
1649820770000|2022-04-13 03:32:50|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1649820780000|2022-04-13 03:33:00|194.21|191.41|194.21|191.41|194.26|191.46|194.21|191.41|0
1649820790000|2022-04-13 03:33:10|194.25|191.45|194.3|191.5|194.3|191.5|194.25|191.45|0
1649820800000|2022-04-13 03:33:20|194.21|191.41|194.3|191.5|194.3|191.5|194.21|191.41|0
1649820820000|2022-04-13 03:33:40|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1649820830000|2022-04-13 03:33:50|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1649820840000|2022-04-13 03:34:00|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1649820850000|2022-04-13 03:34:10|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1649820880000|2022-04-13 03:34:40|194.58|191.78|194.58|191.78|194.67|191.87|194.58|191.78|0
1649820890000|2022-04-13 03:34:50|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1649820910000|2022-04-13 03:35:10|194.53|191.73|194.53|191.73|194.53|191.73|194.53|191.73|0
1649820920000|2022-04-13 03:35:20|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1649820930000|2022-04-13 03:35:30|194.48|191.68|194.48|191.68|194.48|191.68|194.44|191.64|0
1649820940000|2022-04-13 03:35:40|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1649820980000|2022-04-13 03:36:20|194.35|191.55|194.39|191.59|194.39|191.59|194.35|191.55|0
1649821040000|2022-04-13 03:37:20|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1649821070000|2022-04-13 03:37:50|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1649821080000|2022-04-13 03:38:00|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1649821130000|2022-04-13 03:38:50|194.07|191.27|194.11|191.31|194.11|191.31|194.07|191.27|0
1649821160000|2022-04-13 03:39:20|194.16|191.36|194.11|191.31|194.16|191.36|194.11|191.31|0
1649821180000|2022-04-13 03:39:40|194.02|191.22|194.11|191.31|194.11|191.31|194.02|191.22|0
1649821190000|2022-04-13 03:39:50|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1649821200000|2022-04-13 03:40:00|194.02|191.22|194.02|191.22|194.02|191.22|194.02|191.22|0
1649821210000|2022-04-13 03:40:10|194.07|191.27|194.02|191.22|194.07|191.27|194.02|191.22|0
1649821220000|2022-04-13 03:40:20|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1649821230000|2022-04-13 03:40:30|194.02|191.22|193.92|191.12|194.02|191.22|193.92|191.12|0
1649821250000|2022-04-13 03:40:50|193.97|191.17|194.02|191.22|194.02|191.22|193.97|191.17|0
1649821260000|2022-04-13 03:41:00|194.11|191.31|194.16|191.36|194.16|191.36|194.11|191.31|0
1649821270000|2022-04-13 03:41:10|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1649821290000|2022-04-13 03:41:30|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1649821300000|2022-04-13 03:41:40|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1649821350000|2022-04-13 03:42:30|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1649821360000|2022-04-13 03:42:40|194.25|191.45|194.2|191.4|194.29|191.49|194.2|191.4|0
1649821370000|2022-04-13 03:42:50|194.25|191.45|194.25|191.45|194.25|191.45|194.25|191.45|0
1649821380000|2022-04-13 03:43:00|194.2|191.4|194.29|191.49|194.29|191.49|194.2|191.4|0
1649821400000|2022-04-13 03:43:20|194.25|191.45|194.29|191.49|194.29|191.49|194.25|191.45|0
1649821420000|2022-04-13 03:43:40|194.2|191.4|194.29|191.49|194.29|191.49|194.2|191.4|0
1649821460000|2022-04-13 03:44:20|194.2|191.4|194.29|191.49|194.29|191.49|194.2|191.4|0
1649821480000|2022-04-13 03:44:40|194.34|191.54|194.29|191.49|194.34|191.54|194.29|191.49|0
1649821510000|2022-04-13 03:45:10|194.34|191.54|194.29|191.49|194.34|191.54|194.29|191.49|0
1649821530000|2022-04-13 03:45:30|194.25|191.45|194.2|191.4|194.25|191.45|194.2|191.4|0
1649821560000|2022-04-13 03:46:00|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1649821570000|2022-04-13 03:46:10|194.2|191.4|194.11|191.31|194.2|191.4|194.11|191.31|0
1649821650000|2022-04-13 03:47:30|194.01|191.21|194.11|191.31|194.11|191.31|194.01|191.21|0
1649821700000|2022-04-13 03:48:20|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1649821720000|2022-04-13 03:48:40|194.29|191.49|194.29|191.49|194.34|191.54|194.29|191.49|0
1649821730000|2022-04-13 03:48:50|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1649821750000|2022-04-13 03:49:10|194.1|191.3|194.2|191.4|194.2|191.4|194.1|191.3|0
1649821770000|2022-04-13 03:49:30|194.1|191.3|194.1|191.3|194.1|191.3|194.1|191.3|0
1649821820000|2022-04-13 03:50:20|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1649821840000|2022-04-13 03:50:40|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649821850000|2022-04-13 03:50:50|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1649821950000|2022-04-13 03:52:30|194.1|191.3|194.1|191.3|194.1|191.3|194.1|191.3|0
1649821970000|2022-04-13 03:52:50|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1649821980000|2022-04-13 03:53:00|194.15|191.35|194.1|191.3|194.15|191.35|194.1|191.3|0
1649821990000|2022-04-13 03:53:10|194.06|191.26|194.1|191.3|194.1|191.3|194.06|191.26|0
1649822000000|2022-04-13 03:53:20|194.06|191.26|194.1|191.3|194.1|191.3|194.06|191.26|0
1649822030000|2022-04-13 03:53:50|194.06|191.26|194.1|191.3|194.1|191.3|194.06|191.26|0
1649822060000|2022-04-13 03:54:20|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1649822070000|2022-04-13 03:54:30|194.01|191.21|194.01|191.21|194.01|191.21|194.01|191.21|0
1649822090000|2022-04-13 03:54:50|194.1|191.3|194.1|191.3|194.1|191.3|194.1|191.3|0
1649822150000|2022-04-13 03:55:50|194.19|191.39|194.29|191.49|194.29|191.49|194.19|191.39|0
1649822160000|2022-04-13 03:56:00|194.24|191.44|194.24|191.44|194.29|191.49|194.24|191.44|0
1649822170000|2022-04-13 03:56:10|194.29|191.49|194.19|191.39|194.29|191.49|194.19|191.39|0
1649822180000|2022-04-13 03:56:20|194.15|191.35|194.19|191.39|194.19|191.39|194.15|191.35|0
1649822210000|2022-04-13 03:56:50|194.29|191.49|194.19|191.39|194.29|191.49|194.19|191.39|0
1649822220000|2022-04-13 03:57:00|194.1|191.3|194.15|191.35|194.15|191.35|194.1|191.3|0
1649822230000|2022-04-13 03:57:10|194.1|191.3|194.19|191.39|194.19|191.39|194.1|191.3|0
1649822240000|2022-04-13 03:57:20|194.1|191.3|194.1|191.3|194.1|191.3|194.1|191.3|0
1649822270000|2022-04-13 03:57:50|194.19|191.39|194.1|191.3|194.19|191.39|194.1|191.3|0
1649822380000|2022-04-13 03:59:40|194.15|191.35|194.1|191.3|194.15|191.35|194.1|191.3|0
1649822390000|2022-04-13 03:59:50|194.15|191.35|194.1|191.3|194.15|191.35|194.1|191.3|0
1649822430000|2022-04-13 04:00:30|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1649822440000|2022-04-13 04:00:40|194.01|191.21|194.1|191.3|194.1|191.3|194.01|191.21|0
1649822450000|2022-04-13 04:00:50|194|191.2|194|191.2|194|191.2|194|191.2|0
1649822490000|2022-04-13 04:01:30|194.1|191.3|194.19|191.39|194.19|191.39|194.1|191.3|0
1649822510000|2022-04-13 04:01:50|194.15|191.35|194.1|191.3|194.15|191.35|194.1|191.3|0
1649822520000|2022-04-13 04:02:00|194.05|191.25|194.1|191.3|194.1|191.3|194.05|191.25|0
1649822540000|2022-04-13 04:02:20|194.19|191.39|194.19|191.39|194.24|191.44|194.19|191.39|0
1649822550000|2022-04-13 04:02:30|194.24|191.44|194.19|191.39|194.24|191.44|194.19|191.39|0
1649822570000|2022-04-13 04:02:50|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1649822600000|2022-04-13 04:03:20|194.47|191.67|194.47|191.67|194.47|191.67|194.38|191.58|0
1649822610000|2022-04-13 04:03:30|194.52|191.72|194.56|191.76|194.56|191.76|194.47|191.67|0
1649822640000|2022-04-13 04:04:00|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1649822710000|2022-04-13 04:05:10|194.37|191.57|194.37|191.57|194.37|191.57|194.37|191.57|0
1649822760000|2022-04-13 04:06:00|194.42|191.62|194.47|191.67|194.47|191.67|194.42|191.62|0
1649822770000|2022-04-13 04:06:10|194.42|191.62|194.37|191.57|194.42|191.62|194.37|191.57|0
1649822800000|2022-04-13 04:06:40|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1649822820000|2022-04-13 04:07:00|194.19|191.39|194.19|191.39|194.19|191.39|194.19|191.39|0
1649822860000|2022-04-13 04:07:40|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1649822870000|2022-04-13 04:07:50|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1649822880000|2022-04-13 04:08:00|194.23|191.43|194.28|191.48|194.28|191.48|194.23|191.43|0
1649822920000|2022-04-13 04:08:40|194.23|191.43|194.19|191.39|194.23|191.43|194.19|191.39|0
1649822960000|2022-04-13 04:09:20|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1649822980000|2022-04-13 04:09:40|194.05|191.25|194.09|191.29|194.09|191.29|194|191.2|0
1649822990000|2022-04-13 04:09:50|194.19|191.39|194.09|191.29|194.19|191.39|194.09|191.29|0
1649823000000|2022-04-13 04:10:00|194.19|191.39|194.19|191.39|194.28|191.48|194.19|191.39|0
1649823010000|2022-04-13 04:10:10|194.28|191.48|194.19|191.39|194.28|191.48|194.19|191.39|0
1649823020000|2022-04-13 04:10:20|194.14|191.34|194.19|191.39|194.19|191.39|194.14|191.34|0
1649823040000|2022-04-13 04:10:40|194.18|191.38|194.28|191.48|194.28|191.48|194.18|191.38|0
1649823050000|2022-04-13 04:10:50|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1649823080000|2022-04-13 04:11:20|194.14|191.34|194.18|191.38|194.18|191.38|194.14|191.34|0
1649823140000|2022-04-13 04:12:20|194.14|191.34|194.09|191.29|194.14|191.34|194.09|191.29|0
1649823150000|2022-04-13 04:12:30|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1649823160000|2022-04-13 04:12:40|194.14|191.34|194.14|191.34|194.14|191.34|194.14|191.34|0
1649823170000|2022-04-13 04:12:50|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1649823200000|2022-04-13 04:13:20|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1649823210000|2022-04-13 04:13:30|194.18|191.38|194.28|191.48|194.28|191.48|194.18|191.38|0
1649823220000|2022-04-13 04:13:40|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1649823230000|2022-04-13 04:13:50|194.28|191.48|194.23|191.43|194.28|191.48|194.23|191.43|0
1649823240000|2022-04-13 04:14:00|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1649823300000|2022-04-13 04:15:00|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1649823340000|2022-04-13 04:15:40|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1649823380000|2022-04-13 04:16:20|194.18|191.38|194.09|191.29|194.18|191.38|194.09|191.29|0
1649823420000|2022-04-13 04:17:00|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1649823480000|2022-04-13 04:18:00|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1649823490000|2022-04-13 04:18:10|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1649823510000|2022-04-13 04:18:30|194.18|191.38|194.18|191.38|194.23|191.43|194.18|191.38|0
1649823520000|2022-04-13 04:18:40|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1649823540000|2022-04-13 04:19:00|194.37|191.57|194.27|191.47|194.37|191.57|194.27|191.47|0
1649823560000|2022-04-13 04:19:20|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1649823580000|2022-04-13 04:19:40|194.14|191.34|194.09|191.29|194.14|191.34|194.09|191.29|0
1649823600000|2022-04-13 04:20:00|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1649823630000|2022-04-13 04:20:30|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1649823640000|2022-04-13 04:20:40|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1649823650000|2022-04-13 04:20:50|194.09|191.29|194.18|191.38|194.18|191.38|194.09|191.29|0
1649823700000|2022-04-13 04:21:40|194.09|191.29|194.18|191.38|194.18|191.38|194.09|191.29|0
1649823740000|2022-04-13 04:22:20|194.23|191.43|194.18|191.38|194.23|191.43|194.18|191.38|0
1649823750000|2022-04-13 04:22:30|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1649823780000|2022-04-13 04:23:00|194.08|191.28|194.08|191.28|194.08|191.28|194.08|191.28|0
1649823820000|2022-04-13 04:23:40|193.99|191.19|194.18|191.38|194.18|191.38|193.99|191.19|0
1649823840000|2022-04-13 04:24:00|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1649823850000|2022-04-13 04:24:10|194.27|191.47|194.18|191.38|194.27|191.47|194.18|191.38|0
1649823870000|2022-04-13 04:24:30|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1649823880000|2022-04-13 04:24:40|194.23|191.43|194.23|191.43|194.27|191.47|194.18|191.38|0
1649823890000|2022-04-13 04:24:50|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1649823900000|2022-04-13 04:25:00|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1649823910000|2022-04-13 04:25:10|194.46|191.66|194.46|191.66|194.46|191.66|194.46|191.66|0
1649823940000|2022-04-13 04:25:40|194.55|191.75|194.64|191.84|194.64|191.84|194.55|191.75|0
1649823960000|2022-04-13 04:26:00|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649823970000|2022-04-13 04:26:10|194.64|191.84|194.73|191.93|194.73|191.93|194.64|191.84|0
1649823980000|2022-04-13 04:26:20|194.78|191.98|194.73|191.93|194.78|191.98|194.73|191.93|0
1649824030000|2022-04-13 04:27:10|194.83|192.03|194.92|192.12|194.92|192.12|194.83|192.03|0
1649824050000|2022-04-13 04:27:30|194.83|192.03|194.92|192.12|194.92|192.12|194.83|192.03|0
1649824070000|2022-04-13 04:27:50|195.01|192.21|194.92|192.12|195.01|192.21|194.92|192.12|0
1649824080000|2022-04-13 04:28:00|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1649824090000|2022-04-13 04:28:10|194.92|192.12|194.92|192.12|194.92|192.12|194.83|192.03|0
1649824100000|2022-04-13 04:28:20|195.01|192.21|194.92|192.12|195.01|192.21|194.92|192.12|0
1649824120000|2022-04-13 04:28:40|194.87|192.07|194.87|192.07|194.92|192.12|194.87|192.07|0
1649824130000|2022-04-13 04:28:50|194.92|192.12|194.87|192.07|194.92|192.12|194.87|192.07|0
1649824140000|2022-04-13 04:29:00|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1649824170000|2022-04-13 04:29:30|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1649824180000|2022-04-13 04:29:40|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1649824190000|2022-04-13 04:29:50|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1649824200000|2022-04-13 04:30:00|195.01|192.21|194.97|192.17|195.01|192.21|194.97|192.17|0
1649824210000|2022-04-13 04:30:10|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1649824220000|2022-04-13 04:30:20|194.97|192.17|194.92|192.12|195.01|192.21|194.92|192.12|0
1649824240000|2022-04-13 04:30:40|194.97|192.17|195.01|192.21|195.01|192.21|194.97|192.17|0
1649824250000|2022-04-13 04:30:50|194.97|192.17|195.01|192.21|195.01|192.21|194.97|192.17|0
1649824300000|2022-04-13 04:31:40|195.06|192.26|195.06|192.26|195.06|192.26|195.06|192.26|0
1649824310000|2022-04-13 04:31:50|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1649824320000|2022-04-13 04:32:00|195.29|192.49|195.48|192.68|195.48|192.68|195.29|192.49|0
1649824330000|2022-04-13 04:32:10|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1649824340000|2022-04-13 04:32:20|195.48|192.68|195.66|192.86|195.66|192.86|195.48|192.68|0
1649824350000|2022-04-13 04:32:30|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649824360000|2022-04-13 04:32:40|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649824370000|2022-04-13 04:32:50|195.76|192.96|195.85|193.05|195.85|193.05|195.76|192.96|0
1649824380000|2022-04-13 04:33:00|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1649824390000|2022-04-13 04:33:10|195.85|193.05|195.85|193.05|195.85|193.05|195.85|193.05|0
1649824400000|2022-04-13 04:33:20|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1649824420000|2022-04-13 04:33:40|195.71|192.91|195.66|192.86|195.71|192.91|195.66|192.86|0
1649824430000|2022-04-13 04:33:50|195.76|192.96|195.76|192.96|195.76|192.96|195.71|192.91|0
1649824470000|2022-04-13 04:34:30|195.8|193|195.8|193|195.8|193|195.8|193|0
1649824480000|2022-04-13 04:34:40|195.85|193.05|195.75|192.95|195.85|193.05|195.75|192.95|0
1649824490000|2022-04-13 04:34:50|195.85|193.05|195.85|193.05|195.85|193.05|195.85|193.05|0
1649824500000|2022-04-13 04:35:00|195.75|192.95|195.85|193.05|195.85|193.05|195.75|192.95|0
1649824520000|2022-04-13 04:35:20|195.75|192.95|195.75|192.95|195.8|193|195.75|192.95|0
1649824530000|2022-04-13 04:35:30|195.85|193.05|195.85|193.05|195.85|193.05|195.85|193.05|0
1649824540000|2022-04-13 04:35:40|195.75|192.95|195.85|193.05|195.85|193.05|195.75|192.95|0
1649824560000|2022-04-13 04:36:00|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1649824570000|2022-04-13 04:36:10|196.03|193.23|195.94|193.14|196.03|193.23|195.94|193.14|0
1649824600000|2022-04-13 04:36:40|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1649824610000|2022-04-13 04:36:50|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1649824620000|2022-04-13 04:37:00|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1649824640000|2022-04-13 04:37:20|196.13|193.33|196.13|193.33|196.31|193.51|196.13|193.33|0
1649824650000|2022-04-13 04:37:30|196.03|193.23|195.85|193.05|196.03|193.23|195.85|193.05|0
1649824660000|2022-04-13 04:37:40|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1649824680000|2022-04-13 04:38:00|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1649824690000|2022-04-13 04:38:10|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1649824700000|2022-04-13 04:38:20|195.85|193.05|195.85|193.05|195.85|193.05|195.85|193.05|0
1649824710000|2022-04-13 04:38:30|195.75|192.95|195.75|192.95|195.75|192.95|195.75|192.95|0
1649824760000|2022-04-13 04:39:20|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649824780000|2022-04-13 04:39:40|195.75|192.95|195.75|192.95|195.75|192.95|195.75|192.95|0
1649824790000|2022-04-13 04:39:50|195.8|193|195.75|192.95|195.8|193|195.75|192.95|0
1649824890000|2022-04-13 04:41:30|195.84|193.04|195.84|193.04|195.84|193.04|195.84|193.04|0
1649824900000|2022-04-13 04:41:40|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1649824920000|2022-04-13 04:42:00|195.84|193.04|195.94|193.14|195.94|193.14|195.84|193.04|0
1649824930000|2022-04-13 04:42:10|195.89|193.09|195.94|193.14|195.94|193.14|195.89|193.09|0
1649824940000|2022-04-13 04:42:20|195.84|193.04|195.84|193.04|195.84|193.04|195.84|193.04|0
1649824950000|2022-04-13 04:42:30|195.75|192.95|195.75|192.95|195.75|192.95|195.75|192.95|0
1649824960000|2022-04-13 04:42:40|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649824970000|2022-04-13 04:42:50|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1649824980000|2022-04-13 04:43:00|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649824990000|2022-04-13 04:43:10|195.61|192.81|195.66|192.86|195.66|192.86|195.56|192.76|0
1649825000000|2022-04-13 04:43:20|195.56|192.76|195.61|192.81|195.66|192.86|195.56|192.76|0
1649825010000|2022-04-13 04:43:30|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649825040000|2022-04-13 04:44:00|195.56|192.76|195.61|192.81|195.66|192.86|195.56|192.76|0
1649825050000|2022-04-13 04:44:10|195.56|192.76|195.56|192.76|195.66|192.86|195.56|192.76|0
1649825060000|2022-04-13 04:44:20|195.61|192.81|195.66|192.86|195.66|192.86|195.61|192.81|0
1649825070000|2022-04-13 04:44:30|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1649825080000|2022-04-13 04:44:40|195.66|192.86|195.66|192.86|195.7|192.9|195.66|192.86|0
1649825090000|2022-04-13 04:44:50|195.7|192.9|195.66|192.86|195.7|192.9|195.66|192.86|0
1649825110000|2022-04-13 04:45:10|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1649825120000|2022-04-13 04:45:20|195.66|192.86|195.61|192.81|195.66|192.86|195.61|192.81|0
1649825130000|2022-04-13 04:45:30|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649825160000|2022-04-13 04:46:00|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1649825170000|2022-04-13 04:46:10|195.61|192.81|195.65|192.85|195.65|192.85|195.61|192.81|0
1649825180000|2022-04-13 04:46:20|195.56|192.76|195.47|192.67|195.56|192.76|195.47|192.67|0
1649825190000|2022-04-13 04:46:30|195.28|192.48|195.28|192.48|195.28|192.48|195.28|192.48|0
1649825200000|2022-04-13 04:46:40|195.19|192.39|195.28|192.48|195.28|192.48|195.19|192.39|0
1649825210000|2022-04-13 04:46:50|195.37|192.57|195.37|192.57|195.37|192.57|195.37|192.57|0
1649825220000|2022-04-13 04:47:00|195.47|192.67|195.52|192.72|195.52|192.72|195.47|192.67|0
1649825230000|2022-04-13 04:47:10|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649825260000|2022-04-13 04:47:40|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1649825270000|2022-04-13 04:47:50|195.52|192.72|195.47|192.67|195.52|192.72|195.47|192.67|0
1649825290000|2022-04-13 04:48:10|195.52|192.72|195.47|192.67|195.52|192.72|195.47|192.67|0
1649825310000|2022-04-13 04:48:30|195.42|192.62|195.37|192.57|195.42|192.62|195.37|192.57|0
1649825320000|2022-04-13 04:48:40|195.33|192.53|195.37|192.57|195.37|192.57|195.33|192.53|0
1649825340000|2022-04-13 04:49:00|195.42|192.62|195.47|192.67|195.47|192.67|195.42|192.62|0
1649825360000|2022-04-13 04:49:20|195.37|192.57|195.37|192.57|195.37|192.57|195.37|192.57|0
1649825370000|2022-04-13 04:49:30|195.28|192.48|195.28|192.48|195.28|192.48|195.28|192.48|0
1649825380000|2022-04-13 04:49:40|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649825390000|2022-04-13 04:49:50|195.23|192.43|195.19|192.39|195.23|192.43|195.19|192.39|0
1649825400000|2022-04-13 04:50:00|195.23|192.43|195.19|192.39|195.23|192.43|195.19|192.39|0
1649825450000|2022-04-13 04:50:50|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649825460000|2022-04-13 04:51:00|195.19|192.39|195.09|192.29|195.19|192.39|195.09|192.29|0
1649825470000|2022-04-13 04:51:10|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649825490000|2022-04-13 04:51:30|195.23|192.43|195.23|192.43|195.23|192.43|195.23|192.43|0
1649825500000|2022-04-13 04:51:40|195.19|192.39|195.18|192.38|195.19|192.39|195.18|192.38|0
1649825520000|2022-04-13 04:52:00|195.09|192.29|195.14|192.34|195.14|192.34|195.09|192.29|0
1649825530000|2022-04-13 04:52:10|195.18|192.38|195.18|192.38|195.18|192.38|195.18|192.38|0
1649825540000|2022-04-13 04:52:20|195.14|192.34|195.18|192.38|195.18|192.38|195.09|192.29|0
1649825580000|2022-04-13 04:53:00|195.23|192.43|195.28|192.48|195.28|192.48|195.23|192.43|0
1649825590000|2022-04-13 04:53:10|195.33|192.53|195.28|192.48|195.33|192.53|195.28|192.48|0
1649825600000|2022-04-13 04:53:20|195.23|192.43|195.18|192.38|195.23|192.43|195.18|192.38|0
1649825620000|2022-04-13 04:53:40|195.28|192.48|195.28|192.48|195.28|192.48|195.28|192.48|0
1649825650000|2022-04-13 04:54:10|195.33|192.53|195.28|192.48|195.33|192.53|195.28|192.48|0
1649825690000|2022-04-13 04:54:50|195.33|192.53|195.37|192.57|195.37|192.57|195.32|192.52|0
1649825700000|2022-04-13 04:55:00|195.28|192.48|195.28|192.48|195.28|192.48|195.28|192.48|0
1649825750000|2022-04-13 04:55:50|195.23|192.43|195.18|192.38|195.28|192.48|195.18|192.38|0
1649825760000|2022-04-13 04:56:00|195.23|192.43|195.28|192.48|195.28|192.48|195.23|192.43|0
1649825770000|2022-04-13 04:56:10|195.23|192.43|195|192.2|195.23|192.43|195|192.2|0
1649825780000|2022-04-13 04:56:20|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649825790000|2022-04-13 04:56:30|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1649825800000|2022-04-13 04:56:40|195.09|192.29|195|192.2|195.09|192.29|195|192.2|0
1649825820000|2022-04-13 04:57:00|195.09|192.29|195|192.2|195.09|192.29|195|192.2|0
1649825830000|2022-04-13 04:57:10|195.04|192.24|195|192.2|195.09|192.29|195|192.2|0
1649825870000|2022-04-13 04:57:50|194.9|192.1|195.09|192.29|195.09|192.29|194.9|192.1|0
1649825880000|2022-04-13 04:58:00|194.99|192.19|194.99|192.19|195.09|192.29|194.99|192.19|0
1649825910000|2022-04-13 04:58:30|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649825940000|2022-04-13 04:59:00|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1649825980000|2022-04-13 04:59:40|194.95|192.15|194.9|192.1|194.95|192.15|194.9|192.1|0
1649826000000|2022-04-13 05:00:00|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1649826010000|2022-04-13 05:00:10|194.95|192.15|195.18|192.38|195.18|192.38|194.95|192.15|0
1649826020000|2022-04-13 05:00:20|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649826030000|2022-04-13 05:00:30|195.04|192.24|194.99|192.19|195.04|192.24|194.99|192.19|0
1649826050000|2022-04-13 05:00:50|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649826060000|2022-04-13 05:01:00|194.81|192.01|194.9|192.1|194.9|192.1|194.81|192.01|0
1649826070000|2022-04-13 05:01:10|194.86|192.06|194.81|192.01|194.9|192.1|194.81|192.01|0
1649826080000|2022-04-13 05:01:20|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1649826090000|2022-04-13 05:01:30|194.71|191.91|194.9|192.1|194.9|192.1|194.71|191.91|0
1649826110000|2022-04-13 05:01:50|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1649826120000|2022-04-13 05:02:00|194.81|192.01|194.62|191.82|194.81|192.01|194.62|191.82|0
1649826130000|2022-04-13 05:02:10|194.53|191.73|194.43|191.63|194.53|191.73|194.43|191.63|0
1649826140000|2022-04-13 05:02:20|194.53|191.73|194.62|191.82|194.62|191.82|194.53|191.73|0
1649826150000|2022-04-13 05:02:30|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1649826160000|2022-04-13 05:02:40|194.62|191.82|194.53|191.73|194.62|191.82|194.53|191.73|0
1649826170000|2022-04-13 05:02:50|194.43|191.63|194.53|191.73|194.53|191.73|194.43|191.63|0
1649826180000|2022-04-13 05:03:00|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1649826190000|2022-04-13 05:03:10|194.48|191.68|194.53|191.73|194.53|191.73|194.43|191.63|0
1649826200000|2022-04-13 05:03:20|194.62|191.82|194.62|191.82|194.62|191.82|194.57|191.77|0
1649826210000|2022-04-13 05:03:30|194.53|191.73|194.53|191.73|194.53|191.73|194.53|191.73|0
1649826220000|2022-04-13 05:03:40|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1649826240000|2022-04-13 05:04:00|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1649826250000|2022-04-13 05:04:10|194.43|191.63|194.34|191.54|194.43|191.63|194.34|191.54|0
1649826260000|2022-04-13 05:04:20|194.43|191.63|194.43|191.63|194.48|191.68|194.43|191.63|0
1649826270000|2022-04-13 05:04:30|194.48|191.68|194.39|191.59|194.48|191.68|194.39|191.59|0
1649826280000|2022-04-13 05:04:40|194.34|191.54|194.15|191.35|194.39|191.59|194.15|191.35|0
1649826290000|2022-04-13 05:04:50|194.11|191.31|194.15|191.35|194.15|191.35|194.11|191.31|0
1649826300000|2022-04-13 05:05:00|194.25|191.45|194.43|191.63|194.43|191.63|194.25|191.45|0
1649826310000|2022-04-13 05:05:10|194.53|191.73|194.53|191.73|194.53|191.73|194.53|191.73|0
1649826320000|2022-04-13 05:05:20|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1649826330000|2022-04-13 05:05:30|194.53|191.73|194.62|191.82|194.62|191.82|194.53|191.73|0
1649826340000|2022-04-13 05:05:40|194.43|191.63|194.52|191.72|194.53|191.73|194.43|191.63|0
1649826370000|2022-04-13 05:06:10|194.43|191.63|194.52|191.72|194.52|191.72|194.43|191.63|0
1649826380000|2022-04-13 05:06:20|194.48|191.68|194.43|191.63|194.48|191.68|194.43|191.63|0
1649826390000|2022-04-13 05:06:30|194.48|191.68|194.43|191.63|194.48|191.68|194.43|191.63|0
1649826400000|2022-04-13 05:06:40|194.39|191.59|194.25|191.45|194.39|191.59|194.25|191.45|0
1649826410000|2022-04-13 05:06:50|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1649826420000|2022-04-13 05:07:00|194.25|191.45|194.34|191.54|194.43|191.63|194.25|191.45|0
1649826430000|2022-04-13 05:07:10|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1649826440000|2022-04-13 05:07:20|194.52|191.72|194.62|191.82|194.62|191.82|194.52|191.72|0
1649826450000|2022-04-13 05:07:30|194.52|191.72|194.52|191.72|194.52|191.72|194.52|191.72|0
1649826460000|2022-04-13 05:07:40|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1649826470000|2022-04-13 05:07:50|194.34|191.54|194.24|191.44|194.34|191.54|194.24|191.44|0
1649826480000|2022-04-13 05:08:00|194.34|191.54|194.39|191.59|194.39|191.59|194.34|191.54|0
1649826490000|2022-04-13 05:08:10|194.43|191.63|194.34|191.54|194.43|191.63|194.34|191.54|0
1649826500000|2022-04-13 05:08:20|194.39|191.59|194.43|191.63|194.43|191.63|194.39|191.59|0
1649826510000|2022-04-13 05:08:30|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1649826520000|2022-04-13 05:08:40|194.34|191.54|194.24|191.44|194.34|191.54|194.24|191.44|0
1649826530000|2022-04-13 05:08:50|194.29|191.49|194.34|191.54|194.34|191.54|194.29|191.49|0
1649826540000|2022-04-13 05:09:00|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649826560000|2022-04-13 05:09:20|194.34|191.54|194.43|191.63|194.43|191.63|194.34|191.54|0
1649826570000|2022-04-13 05:09:30|194.34|191.54|194.43|191.63|194.43|191.63|194.34|191.54|0
1649826580000|2022-04-13 05:09:40|194.39|191.59|194.34|191.54|194.43|191.63|194.34|191.54|0
1649826600000|2022-04-13 05:10:00|194.24|191.44|194.43|191.63|194.43|191.63|194.24|191.44|0
1649826620000|2022-04-13 05:10:20|194.52|191.72|194.43|191.63|194.52|191.72|194.43|191.63|0
1649826630000|2022-04-13 05:10:30|194.48|191.68|194.52|191.72|194.52|191.72|194.48|191.68|0
1649826640000|2022-04-13 05:10:40|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1649826650000|2022-04-13 05:10:50|194.57|191.77|194.8|192|194.8|192|194.52|191.72|0
1649826660000|2022-04-13 05:11:00|194.85|192.05|195.08|192.28|195.17|192.37|194.85|192.05|0
1649826670000|2022-04-13 05:11:10|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1649826680000|2022-04-13 05:11:20|194.89|192.09|194.8|192|194.89|192.09|194.8|192|0
1649826700000|2022-04-13 05:11:40|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649826710000|2022-04-13 05:11:50|194.66|191.86|194.61|191.81|194.71|191.91|194.61|191.81|0
1649826720000|2022-04-13 05:12:00|194.57|191.77|194.61|191.81|194.61|191.81|194.57|191.77|0
1649826730000|2022-04-13 05:12:10|194.57|191.77|194.61|191.81|194.61|191.81|194.57|191.77|0
1649826740000|2022-04-13 05:12:20|194.71|191.91|194.76|191.96|194.76|191.96|194.71|191.91|0
1649826750000|2022-04-13 05:12:30|194.71|191.91|194.8|192|194.85|192.05|194.71|191.91|0
1649826770000|2022-04-13 05:12:50|194.85|192.05|194.89|192.09|194.89|192.09|194.85|192.05|0
1649826780000|2022-04-13 05:13:00|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1649826790000|2022-04-13 05:13:10|194.89|192.09|194.89|192.09|194.89|192.09|194.85|192.05|0
1649826800000|2022-04-13 05:13:20|194.8|192|194.85|192.05|194.89|192.09|194.8|192|0
1649826810000|2022-04-13 05:13:30|194.8|192|194.8|192|194.8|192|194.8|192|0
1649826820000|2022-04-13 05:13:40|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1649826840000|2022-04-13 05:14:00|194.99|192.19|195.08|192.28|195.08|192.28|194.99|192.19|0
1649826850000|2022-04-13 05:14:10|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1649826890000|2022-04-13 05:14:50|194.94|192.14|194.99|192.19|194.99|192.19|194.94|192.14|0
1649826900000|2022-04-13 05:15:00|194.89|192.09|194.89|192.09|194.94|192.14|194.89|192.09|0
1649826910000|2022-04-13 05:15:10|194.8|192|194.85|192.05|194.89|192.09|194.8|192|0
1649826920000|2022-04-13 05:15:20|194.8|192|194.71|191.91|194.8|192|194.71|191.91|0
1649826930000|2022-04-13 05:15:30|194.8|192|194.8|192|194.8|192|194.8|192|0
1649826950000|2022-04-13 05:15:50|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649826970000|2022-04-13 05:16:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649826980000|2022-04-13 05:16:20|194.7|191.9|194.7|191.9|194.7|191.9|194.66|191.86|0
1649827000000|2022-04-13 05:16:40|194.61|191.81|194.61|191.81|194.61|191.81|194.52|191.72|0
1649827030000|2022-04-13 05:17:10|194.57|191.77|194.61|191.81|194.61|191.81|194.57|191.77|0
1649827040000|2022-04-13 05:17:20|194.52|191.72|194.52|191.72|194.52|191.72|194.52|191.72|0
1649827060000|2022-04-13 05:17:40|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649827090000|2022-04-13 05:18:10|194.52|191.72|194.52|191.72|194.52|191.72|194.52|191.72|0
1649827110000|2022-04-13 05:18:30|194.47|191.67|194.42|191.62|194.52|191.72|194.42|191.62|0
1649827120000|2022-04-13 05:18:40|194.38|191.58|194.33|191.53|194.42|191.62|194.33|191.53|0
1649827150000|2022-04-13 05:19:10|194.42|191.62|194.42|191.62|194.42|191.62|194.42|191.62|0
1649827160000|2022-04-13 05:19:20|194.33|191.53|194.33|191.53|194.33|191.53|194.33|191.53|0
1649827170000|2022-04-13 05:19:30|194.38|191.58|194.33|191.53|194.38|191.58|194.33|191.53|0
1649827180000|2022-04-13 05:19:40|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649827190000|2022-04-13 05:19:50|194.29|191.49|194.24|191.44|194.29|191.49|194.24|191.44|0
1649827200000|2022-04-13 05:20:00|194.33|191.53|194.33|191.53|194.33|191.53|194.33|191.53|0
1649827210000|2022-04-13 05:20:10|194.24|191.44|194.14|191.34|194.24|191.44|194.14|191.34|0
1649827230000|2022-04-13 05:20:30|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649827240000|2022-04-13 05:20:40|194.19|191.39|194.19|191.39|194.24|191.44|194.19|191.39|0
1649827250000|2022-04-13 05:20:50|194.14|191.34|194.14|191.34|194.14|191.34|194.14|191.34|0
1649827280000|2022-04-13 05:21:20|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1649827290000|2022-04-13 05:21:30|194.01|191.21|193.96|191.16|194.01|191.21|193.87|191.07|0
1649827300000|2022-04-13 05:21:40|193.87|191.07|194.05|191.25|194.05|191.25|193.87|191.07|0
1649827310000|2022-04-13 05:21:50|194.01|191.21|194.01|191.21|194.05|191.25|194.01|191.21|0
1649827320000|2022-04-13 05:22:00|193.96|191.16|193.91|191.11|194.01|191.21|193.91|191.11|0
1649827330000|2022-04-13 05:22:10|193.87|191.07|193.96|191.16|193.96|191.16|193.87|191.07|0
1649827340000|2022-04-13 05:22:20|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1649827360000|2022-04-13 05:22:40|194.14|191.34|194.24|191.44|194.24|191.44|194.14|191.34|0
1649827370000|2022-04-13 05:22:50|194.33|191.53|194.19|191.39|194.33|191.53|194.19|191.39|0
1649827380000|2022-04-13 05:23:00|194.14|191.34|194.14|191.34|194.14|191.34|194.05|191.25|0
1649827390000|2022-04-13 05:23:10|194.1|191.3|194.1|191.3|194.1|191.3|194.1|191.3|0
1649827400000|2022-04-13 05:23:20|194.14|191.34|194.05|191.25|194.14|191.34|194.05|191.25|0
1649827410000|2022-04-13 05:23:30|194.14|191.34|194.24|191.44|194.24|191.44|194.14|191.34|0
1649827420000|2022-04-13 05:23:40|194.33|191.53|194.19|191.39|194.33|191.53|194.19|191.39|0
1649827430000|2022-04-13 05:23:50|194.24|191.44|194.24|191.44|194.24|191.44|194.14|191.34|0
1649827440000|2022-04-13 05:24:00|194.14|191.34|194.24|191.44|194.24|191.44|194.14|191.34|0
1649827460000|2022-04-13 05:24:20|194.33|191.53|194.28|191.48|194.33|191.53|194.28|191.48|0
1649827470000|2022-04-13 05:24:30|194.24|191.44|194.28|191.48|194.28|191.48|194.24|191.44|0
1649827480000|2022-04-13 05:24:40|194.33|191.53|194.28|191.48|194.33|191.53|194.24|191.44|0
1649827490000|2022-04-13 05:24:50|194.33|191.53|194.24|191.44|194.33|191.53|194.24|191.44|0
1649827500000|2022-04-13 05:25:00|194.33|191.53|194.51|191.71|194.51|191.71|194.33|191.53|0
1649827510000|2022-04-13 05:25:10|194.56|191.76|194.56|191.76|194.56|191.76|194.56|191.76|0
1649827520000|2022-04-13 05:25:20|194.51|191.71|194.42|191.62|194.51|191.71|194.42|191.62|0
1649827530000|2022-04-13 05:25:30|194.47|191.67|194.42|191.62|194.47|191.67|194.42|191.62|0
1649827560000|2022-04-13 05:26:00|194.51|191.71|194.51|191.71|194.51|191.71|194.42|191.62|0
1649827570000|2022-04-13 05:26:10|194.61|191.81|194.56|191.76|194.61|191.81|194.56|191.76|0
1649827580000|2022-04-13 05:26:20|194.51|191.71|194.51|191.71|194.51|191.71|194.51|191.71|0
1649827590000|2022-04-13 05:26:30|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1649827600000|2022-04-13 05:26:40|194.65|191.85|194.61|191.81|194.65|191.85|194.61|191.81|0
1649827630000|2022-04-13 05:27:10|194.56|191.76|194.51|191.71|194.56|191.76|194.51|191.71|0
1649827640000|2022-04-13 05:27:20|194.61|191.81|194.7|191.9|194.7|191.9|194.61|191.81|0
1649827650000|2022-04-13 05:27:30|194.65|191.85|194.7|191.9|194.7|191.9|194.65|191.85|0
1649827670000|2022-04-13 05:27:50|194.61|191.81|194.7|191.9|194.7|191.9|194.61|191.81|0
1649827690000|2022-04-13 05:28:10|194.79|191.99|194.79|191.99|194.79|191.99|194.79|191.99|0
1649827700000|2022-04-13 05:28:20|194.75|191.95|194.7|191.9|194.79|191.99|194.7|191.9|0
1649827710000|2022-04-13 05:28:30|194.79|191.99|194.7|191.9|194.79|191.99|194.7|191.9|0
1649827720000|2022-04-13 05:28:40|194.75|191.95|194.79|191.99|194.79|191.99|194.75|191.95|0
1649827730000|2022-04-13 05:28:50|194.75|191.95|194.79|191.99|194.79|191.99|194.75|191.95|0
1649827740000|2022-04-13 05:29:00|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1649827760000|2022-04-13 05:29:20|194.65|191.85|194.6|191.8|194.65|191.85|194.6|191.8|0
1649827780000|2022-04-13 05:29:40|194.51|191.71|194.51|191.71|194.51|191.71|194.51|191.71|0
1649827790000|2022-04-13 05:29:50|194.6|191.8|194.51|191.71|194.6|191.8|194.51|191.71|0
1649827800000|2022-04-13 05:30:00|194.42|191.62|194.32|191.52|194.42|191.62|194.32|191.52|0
1649827810000|2022-04-13 05:30:10|194.42|191.62|194.42|191.62|194.42|191.62|194.42|191.62|0
1649827820000|2022-04-13 05:30:20|194.32|191.52|194.32|191.52|194.32|191.52|194.28|191.48|0
1649827840000|2022-04-13 05:30:40|194.28|191.48|194.23|191.43|194.28|191.48|194.23|191.43|0
1649827850000|2022-04-13 05:30:50|194.37|191.57|194.23|191.43|194.37|191.57|194.23|191.43|0
1649827860000|2022-04-13 05:31:00|194.19|191.39|194.14|191.34|194.19|191.39|194.14|191.34|0
1649827870000|2022-04-13 05:31:10|194.23|191.43|194.14|191.34|194.32|191.52|194.14|191.34|0
1649827900000|2022-04-13 05:31:40|194.23|191.43|194.19|191.39|194.23|191.43|194.19|191.39|0
1649827910000|2022-04-13 05:31:50|194.14|191.34|194.14|191.34|194.14|191.34|194.14|191.34|0
1649827920000|2022-04-13 05:32:00|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1649827940000|2022-04-13 05:32:20|193.95|191.15|193.95|191.15|193.95|191.15|193.86|191.06|0
1649827950000|2022-04-13 05:32:30|193.91|191.11|193.95|191.15|193.95|191.15|193.91|191.11|0
1649827970000|2022-04-13 05:32:50|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1649827980000|2022-04-13 05:33:00|193.95|191.15|193.95|191.15|194.04|191.24|193.95|191.15|0
1649827990000|2022-04-13 05:33:10|194.04|191.24|193.95|191.15|194.04|191.24|193.95|191.15|0
1649828000000|2022-04-13 05:33:20|194.04|191.24|194.04|191.24|194.14|191.34|194.04|191.24|0
1649828010000|2022-04-13 05:33:30|194.14|191.34|194.04|191.24|194.14|191.34|194.04|191.24|0
1649828020000|2022-04-13 05:33:40|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1649828030000|2022-04-13 05:33:50|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1649828040000|2022-04-13 05:34:00|194.09|191.29|194.14|191.34|194.14|191.34|194.04|191.24|0
1649828050000|2022-04-13 05:34:10|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1649828060000|2022-04-13 05:34:20|193.95|191.15|193.02|190.22|193.95|191.15|193.02|190.22|0
1649828070000|2022-04-13 05:34:30|193.12|190.32|193.02|190.22|193.12|190.32|192.93|190.13|0
1649828080000|2022-04-13 05:34:40|192.84|190.04|192.65|189.85|192.84|190.04|192.65|189.85|0
1649828090000|2022-04-13 05:34:50|192.56|189.76|192.01|189.21|192.56|189.76|192.01|189.21|0
1649828100000|2022-04-13 05:35:00|191.92|189.12|192.1|189.3|192.1|189.3|191.92|189.12|0
1649828110000|2022-04-13 05:35:10|192.19|189.39|192.29|189.49|192.29|189.49|192.19|189.39|0
1649828120000|2022-04-13 05:35:20|192.38|189.58|192.38|189.58|192.47|189.67|192.38|189.58|0
1649828130000|2022-04-13 05:35:30|192.29|189.49|192.19|189.39|192.29|189.49|192.19|189.39|0
1649828140000|2022-04-13 05:35:40|192.06|189.26|192.01|189.21|192.06|189.26|192.01|189.21|0
1649828150000|2022-04-13 05:35:50|192.1|189.3|191.6|188.8|192.1|189.3|191.6|188.8|0
1649828160000|2022-04-13 05:36:00|191.55|188.75|191.55|188.75|191.55|188.75|191.46|188.66|0
1649828170000|2022-04-13 05:36:10|191.46|188.66|191.36|188.56|191.46|188.66|191.36|188.56|0
1649828180000|2022-04-13 05:36:20|191.27|188.47|190.91|188.11|191.27|188.47|190.91|188.11|0
1649828190000|2022-04-13 05:36:30|190.81|188.01|190.91|188.11|190.91|188.11|190.81|188.01|0
1649828200000|2022-04-13 05:36:40|191|188.2|191.09|188.29|191.09|188.29|191|188.2|0
1649828210000|2022-04-13 05:36:50|191|188.2|191.18|188.38|191.18|188.38|191|188.2|0
1649828220000|2022-04-13 05:37:00|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649828230000|2022-04-13 05:37:10|191.23|188.43|191.23|188.43|191.23|188.43|191.23|188.43|0
1649828240000|2022-04-13 05:37:20|191.18|188.38|191.27|188.47|191.36|188.56|191.18|188.38|0
1649828250000|2022-04-13 05:37:30|191.36|188.56|191.36|188.56|191.41|188.61|191.36|188.56|0
1649828260000|2022-04-13 05:37:40|191.41|188.61|191.46|188.66|191.46|188.66|191.41|188.61|0
1649828270000|2022-04-13 05:37:50|191.36|188.56|191.55|188.75|191.55|188.75|191.36|188.56|0
1649828290000|2022-04-13 05:38:10|191.64|188.84|191.73|188.93|191.73|188.93|191.64|188.84|0
1649828300000|2022-04-13 05:38:20|191.64|188.84|191.55|188.75|191.64|188.84|191.55|188.75|0
1649828310000|2022-04-13 05:38:30|191.64|188.84|191.73|188.93|191.73|188.93|191.64|188.84|0
1649828320000|2022-04-13 05:38:40|191.64|188.84|191.82|189.02|191.82|189.02|191.64|188.84|0
1649828330000|2022-04-13 05:38:50|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1649828340000|2022-04-13 05:39:00|191.64|188.84|191.82|189.02|191.82|189.02|191.64|188.84|0
1649828350000|2022-04-13 05:39:10|191.73|188.93|191.73|188.93|191.73|188.93|191.64|188.84|0
1649828370000|2022-04-13 05:39:30|191.64|188.84|191.73|188.93|191.73|188.93|191.64|188.84|0
1649828380000|2022-04-13 05:39:40|191.82|189.02|191.73|188.93|191.82|189.02|191.73|188.93|0
1649828390000|2022-04-13 05:39:50|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649828400000|2022-04-13 05:40:00|191.73|188.93|191.73|188.93|191.73|188.93|191.69|188.89|0
1649828410000|2022-04-13 05:40:10|191.69|188.89|191.36|188.56|191.69|188.89|191.36|188.56|0
1649828420000|2022-04-13 05:40:20|191.45|188.65|191.45|188.65|191.45|188.65|191.36|188.56|0
1649828430000|2022-04-13 05:40:30|191.36|188.56|191.55|188.75|191.55|188.75|191.36|188.56|0
1649828440000|2022-04-13 05:40:40|191.64|188.84|191.45|188.65|191.64|188.84|191.45|188.65|0
1649828460000|2022-04-13 05:41:00|191.5|188.7|191.55|188.75|191.55|188.75|191.5|188.7|0
1649828480000|2022-04-13 05:41:20|191.45|188.65|191.36|188.56|191.45|188.65|191.36|188.56|0
1649828490000|2022-04-13 05:41:30|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649828500000|2022-04-13 05:41:40|191.36|188.56|191.36|188.56|191.36|188.56|191.36|188.56|0
1649828510000|2022-04-13 05:41:50|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1649828520000|2022-04-13 05:42:00|191.55|188.75|191.64|188.84|191.64|188.84|191.55|188.75|0
1649828530000|2022-04-13 05:42:10|191.69|188.89|191.64|188.84|191.69|188.89|191.64|188.84|0
1649828540000|2022-04-13 05:42:20|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1649828550000|2022-04-13 05:42:30|191.59|188.79|191.64|188.84|191.64|188.84|191.55|188.75|0
1649828560000|2022-04-13 05:42:40|191.59|188.79|191.54|188.74|191.64|188.84|191.54|188.74|0
1649828580000|2022-04-13 05:43:00|191.59|188.79|191.64|188.84|191.64|188.84|191.59|188.79|0
1649828590000|2022-04-13 05:43:10|191.54|188.74|191.64|188.84|191.64|188.84|191.54|188.74|0
1649828600000|2022-04-13 05:43:20|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1649828610000|2022-04-13 05:43:30|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649828620000|2022-04-13 05:43:40|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1649828630000|2022-04-13 05:43:50|191.64|188.84|191.64|188.84|191.68|188.88|191.64|188.84|0
1649828640000|2022-04-13 05:44:00|191.68|188.88|191.64|188.84|191.68|188.88|191.64|188.84|0
1649828650000|2022-04-13 05:44:10|191.54|188.74|191.64|188.84|191.64|188.84|191.54|188.74|0
1649828660000|2022-04-13 05:44:20|191.59|188.79|191.59|188.79|191.59|188.79|191.54|188.74|0
1649828670000|2022-04-13 05:44:30|191.64|188.84|191.73|188.93|191.73|188.93|191.64|188.84|0
1649828680000|2022-04-13 05:44:40|191.82|189.02|191.73|188.93|191.82|189.02|191.73|188.93|0
1649828690000|2022-04-13 05:44:50|191.78|188.98|191.82|189.02|191.82|189.02|191.73|188.93|0
1649828700000|2022-04-13 05:45:00|191.91|189.11|191.91|189.11|191.91|189.11|191.91|189.11|0
1649828720000|2022-04-13 05:45:20|191.82|189.02|191.82|189.02|191.82|189.02|191.82|189.02|0
1649828730000|2022-04-13 05:45:30|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1649828740000|2022-04-13 05:45:40|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649828750000|2022-04-13 05:45:50|191.59|188.79|191.54|188.74|191.59|188.79|191.54|188.74|0
1649828760000|2022-04-13 05:46:00|191.5|188.7|191.5|188.7|191.54|188.74|191.5|188.7|0
1649828770000|2022-04-13 05:46:10|191.45|188.65|191.54|188.74|191.54|188.74|191.36|188.56|0
1649828780000|2022-04-13 05:46:20|191.45|188.65|191.36|188.56|191.45|188.65|191.36|188.56|0
1649828790000|2022-04-13 05:46:30|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649828800000|2022-04-13 05:46:40|191.36|188.56|191.31|188.51|191.36|188.56|191.31|188.51|0
1649828810000|2022-04-13 05:46:50|191.36|188.56|191.36|188.56|191.36|188.56|191.27|188.47|0
1649828820000|2022-04-13 05:47:00|191.54|188.74|191.63|188.83|191.63|188.83|191.54|188.74|0
1649828830000|2022-04-13 05:47:10|191.73|188.93|191.73|188.93|191.73|188.93|191.68|188.88|0
1649828840000|2022-04-13 05:47:20|191.63|188.83|191.73|188.93|191.73|188.93|191.63|188.83|0
1649828850000|2022-04-13 05:47:30|191.82|189.02|191.73|188.93|191.82|189.02|191.73|188.93|0
1649828860000|2022-04-13 05:47:40|191.68|188.88|191.63|188.83|191.73|188.93|191.63|188.83|0
1649828880000|2022-04-13 05:48:00|191.73|188.93|191.63|188.83|191.73|188.93|191.63|188.83|0
1649828890000|2022-04-13 05:48:10|191.68|188.88|191.45|188.65|191.68|188.88|191.45|188.65|0
1649828900000|2022-04-13 05:48:20|191.54|188.74|191.45|188.65|191.54|188.74|191.45|188.65|0
1649828910000|2022-04-13 05:48:30|191.41|188.61|191.41|188.61|191.41|188.61|191.36|188.56|0
1649828920000|2022-04-13 05:48:40|191.45|188.65|191.36|188.56|191.45|188.65|191.36|188.56|0
1649828930000|2022-04-13 05:48:50|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1649828940000|2022-04-13 05:49:00|191.41|188.61|191.36|188.56|191.41|188.61|191.36|188.56|0
1649828950000|2022-04-13 05:49:10|191.27|188.47|191.36|188.56|191.41|188.61|191.27|188.47|0
1649828960000|2022-04-13 05:49:20|191.27|188.47|191.22|188.42|191.27|188.47|191.22|188.42|0
1649828970000|2022-04-13 05:49:30|191.27|188.47|190.99|188.19|191.27|188.47|190.99|188.19|0
1649828980000|2022-04-13 05:49:40|191.08|188.28|190.99|188.19|191.08|188.28|190.99|188.19|0
1649828990000|2022-04-13 05:49:50|191.08|188.28|190.99|188.19|191.08|188.28|190.99|188.19|0
1649829000000|2022-04-13 05:50:00|190.9|188.1|191.17|188.37|191.17|188.37|190.9|188.1|0
1649829010000|2022-04-13 05:50:10|191.08|188.28|191.27|188.47|191.27|188.47|191.08|188.28|0
1649829020000|2022-04-13 05:50:20|191.26|188.46|191.17|188.37|191.26|188.46|191.17|188.37|0
1649829030000|2022-04-13 05:50:30|191.08|188.28|191.08|188.28|191.17|188.37|191.08|188.28|0
1649829040000|2022-04-13 05:50:40|190.99|188.19|190.95|188.15|190.99|188.19|190.95|188.15|0
1649829050000|2022-04-13 05:50:50|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1649829060000|2022-04-13 05:51:00|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1649829080000|2022-04-13 05:51:20|190.9|188.1|190.95|188.15|190.95|188.15|190.9|188.1|0
1649829090000|2022-04-13 05:51:30|190.9|188.1|190.71|187.91|190.9|188.1|190.71|187.91|0
1649829100000|2022-04-13 05:51:40|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1649829110000|2022-04-13 05:51:50|190.44|187.64|190.35|187.55|190.44|187.64|190.35|187.55|0
1649829120000|2022-04-13 05:52:00|190.44|187.64|190.35|187.55|190.44|187.64|190.35|187.55|0
1649829130000|2022-04-13 05:52:10|190.44|187.64|190.44|187.64|190.53|187.73|190.44|187.64|0
1649829140000|2022-04-13 05:52:20|190.35|187.55|190.35|187.55|190.44|187.64|190.35|187.55|0
1649829160000|2022-04-13 05:52:40|190.44|187.64|190.44|187.64|190.44|187.64|190.44|187.64|0
1649829170000|2022-04-13 05:52:50|190.35|187.55|190.44|187.64|190.44|187.64|190.35|187.55|0
1649829180000|2022-04-13 05:53:00|190.53|187.73|190.35|187.55|190.53|187.73|190.35|187.55|0
1649829190000|2022-04-13 05:53:10|190.26|187.46|190.26|187.46|190.26|187.46|190.26|187.46|0
1649829200000|2022-04-13 05:53:20|190.16|187.36|190.16|187.36|190.16|187.36|190.07|187.27|0
1649829210000|2022-04-13 05:53:30|190.21|187.41|190.53|187.73|190.53|187.73|190.21|187.41|0
1649829220000|2022-04-13 05:53:40|190.49|187.69|190.53|187.73|190.53|187.73|190.49|187.69|0
1649829230000|2022-04-13 05:53:50|190.26|187.46|190.16|187.36|190.26|187.46|190.16|187.36|0
1649829240000|2022-04-13 05:54:00|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1649829280000|2022-04-13 05:54:40|189.98|187.18|190.07|187.27|190.07|187.27|189.98|187.18|0
1649829290000|2022-04-13 05:54:50|189.98|187.18|190.07|187.27|190.07|187.27|189.98|187.18|0
1649829300000|2022-04-13 05:55:00|189.98|187.18|189.98|187.18|189.98|187.18|189.98|187.18|0
1649829310000|2022-04-13 05:55:10|190.07|187.27|189.98|187.18|190.07|187.27|189.98|187.18|0
1649829320000|2022-04-13 05:55:20|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1649829340000|2022-04-13 05:55:40|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1649829380000|2022-04-13 05:56:20|190.12|187.32|190.07|187.27|190.16|187.36|190.07|187.27|0
1649829390000|2022-04-13 05:56:30|190.12|187.32|189.89|187.09|190.12|187.32|189.89|187.09|0
1649829400000|2022-04-13 05:56:40|189.98|187.18|189.98|187.18|189.98|187.18|189.98|187.18|0
1649829410000|2022-04-13 05:56:50|189.8|187|189.89|187.09|189.89|187.09|189.8|187|0
1649829420000|2022-04-13 05:57:00|189.8|187|189.8|187|189.8|187|189.8|187|0
1649829430000|2022-04-13 05:57:10|189.89|187.09|189.71|186.91|189.89|187.09|189.71|186.91|0
1649829440000|2022-04-13 05:57:20|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1649829450000|2022-04-13 05:57:30|189.52|186.72|189.52|186.72|189.52|186.72|189.43|186.63|0
1649829460000|2022-04-13 05:57:40|189.43|186.63|189.61|186.81|189.61|186.81|189.43|186.63|0
1649829470000|2022-04-13 05:57:50|189.43|186.63|189.61|186.81|189.61|186.81|189.43|186.63|0
1649829480000|2022-04-13 05:58:00|189.52|186.72|189.61|186.81|189.61|186.81|189.52|186.72|0
1649829500000|2022-04-13 05:58:20|189.7|186.9|189.7|186.9|189.7|186.9|189.66|186.86|0
1649829530000|2022-04-13 05:58:50|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1649829540000|2022-04-13 05:59:00|189.52|186.72|189.61|186.81|189.61|186.81|189.52|186.72|0
1649829550000|2022-04-13 05:59:10|189.52|186.72|189.43|186.63|189.52|186.72|189.43|186.63|0
1649829560000|2022-04-13 05:59:20|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1649829570000|2022-04-13 05:59:30|189.48|186.68|189.52|186.72|189.52|186.72|189.48|186.68|0
1649829590000|2022-04-13 05:59:50|189.43|186.63|189.52|186.72|189.52|186.72|189.43|186.63|0
1649829600000|2022-04-13 06:00:00|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1649829610000|2022-04-13 06:00:10|189.61|186.81|189.66|186.86|189.7|186.9|189.61|186.81|0
1649829620000|2022-04-13 06:00:20|189.7|186.9|189.7|186.9|189.79|186.99|189.7|186.9|0
1649829630000|2022-04-13 06:00:30|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1649829640000|2022-04-13 06:00:40|189.89|187.09|189.98|187.18|189.98|187.18|189.89|187.09|0
1649829650000|2022-04-13 06:00:50|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1649829660000|2022-04-13 06:01:00|189.98|187.18|189.7|186.9|189.98|187.18|189.7|186.9|0
1649829670000|2022-04-13 06:01:10|189.89|187.09|189.98|187.18|189.98|187.18|189.89|187.09|0
1649829680000|2022-04-13 06:01:20|189.89|187.09|189.93|187.13|189.98|187.18|189.89|187.09|0
1649829690000|2022-04-13 06:01:30|189.98|187.18|189.98|187.18|189.98|187.18|189.89|187.09|0
1649829700000|2022-04-13 06:01:40|189.89|187.09|189.98|187.18|189.98|187.18|189.89|187.09|0
1649829710000|2022-04-13 06:01:50|190.07|187.27|189.98|187.18|190.07|187.27|189.98|187.18|0
1649829720000|2022-04-13 06:02:00|190.07|187.27|189.88|187.08|190.07|187.27|189.88|187.08|0
1649829730000|2022-04-13 06:02:10|189.79|186.99|189.88|187.08|189.88|187.08|189.79|186.99|0
1649829740000|2022-04-13 06:02:20|189.98|187.18|189.79|186.99|189.98|187.18|189.79|186.99|0
1649829750000|2022-04-13 06:02:30|189.88|187.08|189.98|187.18|189.98|187.18|189.88|187.08|0
1649829770000|2022-04-13 06:02:50|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1649829790000|2022-04-13 06:03:10|190.02|187.22|190.07|187.27|190.07|187.27|189.98|187.18|0
1649829800000|2022-04-13 06:03:20|189.98|187.18|189.79|186.99|189.98|187.18|189.75|186.95|0
1649829810000|2022-04-13 06:03:30|189.88|187.08|189.79|186.99|189.88|187.08|189.79|186.99|0
1649829820000|2022-04-13 06:03:40|189.88|187.08|189.88|187.08|189.93|187.13|189.88|187.08|0
1649829830000|2022-04-13 06:03:50|190.07|187.27|190.02|187.22|190.07|187.27|189.98|187.18|0
1649829840000|2022-04-13 06:04:00|190.07|187.27|190.16|187.36|190.16|187.36|190.07|187.27|0
1649829870000|2022-04-13 06:04:30|190.25|187.45|190.21|187.41|190.25|187.45|190.16|187.36|0
1649829880000|2022-04-13 06:04:40|190.25|187.45|190.34|187.54|190.34|187.54|190.25|187.45|0
1649829890000|2022-04-13 06:04:50|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1649829900000|2022-04-13 06:05:00|190.34|187.54|190.52|187.72|190.52|187.72|190.34|187.54|0
1649829920000|2022-04-13 06:05:20|190.43|187.63|190.43|187.63|190.43|187.63|190.39|187.59|0
1649829930000|2022-04-13 06:05:30|190.34|187.54|190.61|187.81|190.61|187.81|190.34|187.54|0
1649829940000|2022-04-13 06:05:40|190.57|187.77|190.61|187.81|190.61|187.81|190.52|187.72|0
1649829950000|2022-04-13 06:05:50|190.52|187.72|190.52|187.72|190.52|187.72|190.52|187.72|0
1649829960000|2022-04-13 06:06:00|190.61|187.81|190.71|187.91|190.71|187.91|190.61|187.81|0
1649829970000|2022-04-13 06:06:10|190.61|187.81|190.61|187.81|190.61|187.81|190.61|187.81|0
1649829980000|2022-04-13 06:06:20|190.71|187.91|190.8|188|190.8|188|190.71|187.91|0
1649829990000|2022-04-13 06:06:30|190.89|188.09|191.26|188.46|191.26|188.46|190.89|188.09|0
1649830000000|2022-04-13 06:06:40|191.16|188.36|191.26|188.46|191.26|188.46|191.16|188.36|0
1649830010000|2022-04-13 06:06:50|191.35|188.55|191.26|188.46|191.35|188.55|191.26|188.46|0
1649830020000|2022-04-13 06:07:00|191.16|188.36|191.26|188.46|191.26|188.46|191.16|188.36|0
1649830030000|2022-04-13 06:07:10|191.35|188.55|191.26|188.46|191.35|188.55|191.26|188.46|0
1649830040000|2022-04-13 06:07:20|191.35|188.55|191.26|188.46|191.35|188.55|191.26|188.46|0
1649830050000|2022-04-13 06:07:30|191.16|188.36|191.16|188.36|191.26|188.46|191.16|188.36|0
1649830060000|2022-04-13 06:07:40|191.07|188.27|190.8|188|191.07|188.27|190.8|188|0
1649830070000|2022-04-13 06:07:50|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1649830080000|2022-04-13 06:08:00|190.98|188.18|191.16|188.36|191.16|188.36|190.98|188.18|0
1649830090000|2022-04-13 06:08:10|191.07|188.27|190.98|188.18|191.07|188.27|190.98|188.18|0
1649830100000|2022-04-13 06:08:20|191.07|188.27|191.07|188.27|191.12|188.32|191.07|188.27|0
1649830110000|2022-04-13 06:08:30|190.98|188.18|191.07|188.27|191.07|188.27|190.98|188.18|0
1649830120000|2022-04-13 06:08:40|191.16|188.36|191.12|188.32|191.16|188.36|191.12|188.32|0
1649830130000|2022-04-13 06:08:50|191.16|188.36|191.12|188.32|191.16|188.36|191.07|188.27|0
1649830140000|2022-04-13 06:09:00|191.16|188.36|191.25|188.45|191.25|188.45|191.16|188.36|0
1649830150000|2022-04-13 06:09:10|191.35|188.55|191.35|188.55|191.35|188.55|191.3|188.5|0
1649830160000|2022-04-13 06:09:20|191.44|188.64|191.35|188.55|191.44|188.64|191.35|188.55|0
1649830170000|2022-04-13 06:09:30|191.44|188.64|191.44|188.64|191.53|188.73|191.35|188.55|0
1649830180000|2022-04-13 06:09:40|191.53|188.73|191.44|188.64|191.53|188.73|191.44|188.64|0
1649830190000|2022-04-13 06:09:50|191.35|188.55|191.44|188.64|191.44|188.64|191.35|188.55|0
1649830200000|2022-04-13 06:10:00|191.35|188.55|191.44|188.64|191.44|188.64|191.35|188.55|0
1649830210000|2022-04-13 06:10:10|191.53|188.73|191.44|188.64|191.53|188.73|191.35|188.55|0
1649830220000|2022-04-13 06:10:20|191.35|188.55|191.21|188.41|191.35|188.55|191.21|188.41|0
1649830230000|2022-04-13 06:10:30|191.16|188.36|191.16|188.36|191.16|188.36|191.16|188.36|0
1649830240000|2022-04-13 06:10:40|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1649830250000|2022-04-13 06:10:50|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1649830260000|2022-04-13 06:11:00|191.25|188.45|191.16|188.36|191.25|188.45|191.16|188.36|0
1649830270000|2022-04-13 06:11:10|191.07|188.27|191.07|188.27|191.07|188.27|191.07|188.27|0
1649830300000|2022-04-13 06:11:40|191.16|188.36|191.07|188.27|191.16|188.36|191.07|188.27|0
1649830310000|2022-04-13 06:11:50|190.98|188.18|190.98|188.18|191.02|188.22|190.98|188.18|0
1649830320000|2022-04-13 06:12:00|190.89|188.09|191.07|188.27|191.07|188.27|190.89|188.09|0
1649830340000|2022-04-13 06:12:20|191.16|188.36|190.98|188.18|191.16|188.36|190.98|188.18|0
1649830350000|2022-04-13 06:12:30|191.02|188.22|190.98|188.18|191.02|188.22|190.98|188.18|0
1649830380000|2022-04-13 06:13:00|191.07|188.27|191.02|188.22|191.07|188.27|191.02|188.22|0
1649830390000|2022-04-13 06:13:10|190.98|188.18|190.79|187.99|190.98|188.18|190.79|187.99|0
1649830400000|2022-04-13 06:13:20|190.84|188.04|190.7|187.9|190.84|188.04|190.7|187.9|0
1649830420000|2022-04-13 06:13:40|190.75|187.95|190.79|187.99|190.79|187.99|190.75|187.95|0
1649830430000|2022-04-13 06:13:50|190.7|187.9|190.61|187.81|190.7|187.9|190.61|187.81|0
1649830440000|2022-04-13 06:14:00|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1649830450000|2022-04-13 06:14:10|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1649830460000|2022-04-13 06:14:20|190.75|187.95|190.7|187.9|190.75|187.95|190.7|187.9|0
1649830470000|2022-04-13 06:14:30|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1649830480000|2022-04-13 06:14:40|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1649830490000|2022-04-13 06:14:50|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1649830500000|2022-04-13 06:15:00|190.98|188.18|191.16|188.36|191.16|188.36|190.98|188.18|0
1649830510000|2022-04-13 06:15:10|191.25|188.45|191.3|188.5|191.3|188.5|191.16|188.36|0
1649830520000|2022-04-13 06:15:20|191.25|188.45|191.25|188.45|191.3|188.5|191.25|188.45|0
1649830530000|2022-04-13 06:15:30|191.21|188.41|191.25|188.45|191.25|188.45|191.21|188.41|0
1649830550000|2022-04-13 06:15:50|191.21|188.41|191.16|188.36|191.21|188.41|191.16|188.36|0
1649830560000|2022-04-13 06:16:00|191.07|188.27|190.97|188.17|191.16|188.36|190.97|188.17|0
1649830570000|2022-04-13 06:16:10|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1649830580000|2022-04-13 06:16:20|190.97|188.17|190.88|188.08|190.97|188.17|190.88|188.08|0
1649830590000|2022-04-13 06:16:30|190.79|187.99|190.79|187.99|190.79|187.99|190.7|187.9|0
1649830600000|2022-04-13 06:16:40|190.7|187.9|190.66|187.86|190.7|187.9|190.61|187.81|0
1649830610000|2022-04-13 06:16:50|190.7|187.9|190.52|187.72|190.7|187.9|190.52|187.72|0
1649830620000|2022-04-13 06:17:00|190.47|187.67|190.47|187.67|190.47|187.67|190.47|187.67|0
1649830630000|2022-04-13 06:17:10|190.61|187.81|190.42|187.62|190.61|187.81|190.42|187.62|0
1649830660000|2022-04-13 06:17:40|190.52|187.72|190.52|187.72|190.52|187.72|190.52|187.72|0
1649830680000|2022-04-13 06:18:00|190.47|187.67|190.56|187.76|190.61|187.81|190.47|187.67|0
1649830690000|2022-04-13 06:18:10|190.52|187.72|190.61|187.81|190.61|187.81|190.52|187.72|0
1649830700000|2022-04-13 06:18:20|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1649830710000|2022-04-13 06:18:30|190.75|187.95|190.7|187.9|190.75|187.95|190.7|187.9|0
1649830720000|2022-04-13 06:18:40|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1649830730000|2022-04-13 06:18:50|190.79|187.99|190.75|187.95|190.79|187.99|190.75|187.95|0
1649830740000|2022-04-13 06:19:00|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1649830750000|2022-04-13 06:19:10|190.51|187.71|190.51|187.71|190.51|187.71|190.51|187.71|0
1649830760000|2022-04-13 06:19:20|190.42|187.62|190.33|187.53|190.47|187.67|190.33|187.53|0
1649830770000|2022-04-13 06:19:30|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1649830780000|2022-04-13 06:19:40|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1649830790000|2022-04-13 06:19:50|190.42|187.62|190.33|187.53|190.42|187.62|190.33|187.53|0
1649830800000|2022-04-13 06:20:00|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1649830810000|2022-04-13 06:20:10|190.33|187.53|190.24|187.44|190.33|187.53|190.24|187.44|0
1649830820000|2022-04-13 06:20:20|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1649830830000|2022-04-13 06:20:30|190.42|187.62|190.51|187.71|190.51|187.71|190.42|187.62|0
1649830840000|2022-04-13 06:20:40|190.42|187.62|190.51|187.71|190.51|187.71|190.42|187.62|0
1649830850000|2022-04-13 06:20:50|190.61|187.81|190.88|188.08|190.88|188.08|190.61|187.81|0
1649830860000|2022-04-13 06:21:00|190.93|188.13|190.88|188.08|190.93|188.13|190.88|188.08|0
1649830870000|2022-04-13 06:21:10|190.7|187.9|190.88|188.08|190.88|188.08|190.7|187.9|0
1649830880000|2022-04-13 06:21:20|190.79|187.99|190.51|187.71|190.79|187.99|190.51|187.71|0
1649830890000|2022-04-13 06:21:30|190.61|187.81|190.42|187.62|190.61|187.81|190.38|187.58|0
1649830900000|2022-04-13 06:21:40|190.51|187.71|190.7|187.9|190.7|187.9|190.42|187.62|0
1649830910000|2022-04-13 06:21:50|190.61|187.81|190.6|187.8|190.7|187.9|190.6|187.8|0
1649830920000|2022-04-13 06:22:00|190.56|187.76|190.51|187.71|190.56|187.76|190.51|187.71|0
1649830930000|2022-04-13 06:22:10|190.6|187.8|190.6|187.8|190.6|187.8|190.51|187.71|0
1649830940000|2022-04-13 06:22:20|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1649830950000|2022-04-13 06:22:30|190.65|187.85|190.6|187.8|190.65|187.85|190.51|187.71|0
1649830960000|2022-04-13 06:22:40|190.51|187.71|190.51|187.71|190.6|187.8|190.51|187.71|0
1649830970000|2022-04-13 06:22:50|190.42|187.62|190.38|187.58|190.42|187.62|190.38|187.58|0
1649830980000|2022-04-13 06:23:00|190.51|187.71|190.7|187.9|190.7|187.9|190.47|187.67|0
1649830990000|2022-04-13 06:23:10|190.79|187.99|190.88|188.08|190.88|188.08|190.79|187.99|0
1649831000000|2022-04-13 06:23:20|190.7|187.9|190.7|187.9|190.79|187.99|190.7|187.9|0
1649831010000|2022-04-13 06:23:30|190.6|187.8|190.6|187.8|190.6|187.8|190.56|187.76|0
1649831020000|2022-04-13 06:23:40|190.65|187.85|190.65|187.85|190.65|187.85|190.6|187.8|0
1649831030000|2022-04-13 06:23:50|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1649831040000|2022-04-13 06:24:00|190.65|187.85|190.7|187.9|190.7|187.9|190.65|187.85|0
1649831050000|2022-04-13 06:24:10|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1649831060000|2022-04-13 06:24:20|190.79|187.99|190.97|188.17|190.97|188.17|190.79|187.99|0
1649831070000|2022-04-13 06:24:30|191.02|188.22|190.97|188.17|191.02|188.22|190.97|188.17|0
1649831080000|2022-04-13 06:24:40|191.06|188.26|191.06|188.26|191.06|188.26|191.02|188.22|0
1649831090000|2022-04-13 06:24:50|190.97|188.17|191.06|188.26|191.06|188.26|190.97|188.17|0
1649831100000|2022-04-13 06:25:00|191.02|188.22|190.97|188.17|191.02|188.22|190.97|188.17|0
1649831110000|2022-04-13 06:25:10|190.93|188.13|190.97|188.17|190.97|188.17|190.93|188.13|0
1649831120000|2022-04-13 06:25:20|190.93|188.13|190.79|187.99|190.93|188.13|190.79|187.99|0
1649831130000|2022-04-13 06:25:30|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1649831140000|2022-04-13 06:25:40|190.97|188.17|191.34|188.54|191.34|188.54|190.97|188.17|0
1649831150000|2022-04-13 06:25:50|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1649831160000|2022-04-13 06:26:00|191.34|188.54|191.43|188.63|191.43|188.63|191.34|188.54|0
1649831170000|2022-04-13 06:26:10|191.38|188.58|191.34|188.54|191.43|188.63|191.34|188.54|0
1649831180000|2022-04-13 06:26:20|191.24|188.44|191.34|188.54|191.34|188.54|191.24|188.44|0
1649831190000|2022-04-13 06:26:30|191.38|188.58|191.38|188.58|191.38|188.58|191.34|188.54|0
1649831200000|2022-04-13 06:26:40|191.34|188.54|191.29|188.49|191.34|188.54|191.29|188.49|0
1649831210000|2022-04-13 06:26:50|191.24|188.44|191.15|188.35|191.24|188.44|191.15|188.35|0
1649831220000|2022-04-13 06:27:00|191.06|188.26|191.15|188.35|191.15|188.35|191.06|188.26|0
1649831230000|2022-04-13 06:27:10|191.11|188.31|191.06|188.26|191.15|188.35|191.06|188.26|0
1649831240000|2022-04-13 06:27:20|191.15|188.35|191.11|188.31|191.15|188.35|191.06|188.26|0
1649831250000|2022-04-13 06:27:30|191.06|188.26|191.06|188.26|191.06|188.26|191.06|188.26|0
1649831260000|2022-04-13 06:27:40|191.15|188.35|191.24|188.44|191.24|188.44|191.15|188.35|0
1649831270000|2022-04-13 06:27:50|191.15|188.35|191.06|188.26|191.15|188.35|191.06|188.26|0
1649831280000|2022-04-13 06:28:00|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1649831290000|2022-04-13 06:28:10|191.11|188.31|191.06|188.26|191.11|188.31|191.06|188.26|0
1649831300000|2022-04-13 06:28:20|191.02|188.22|191.06|188.26|191.06|188.26|191.02|188.22|0
1649831310000|2022-04-13 06:28:30|191.11|188.31|191.15|188.35|191.15|188.35|191.11|188.31|0
1649831330000|2022-04-13 06:28:50|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1649831340000|2022-04-13 06:29:00|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1649831350000|2022-04-13 06:29:10|191.33|188.53|191.33|188.53|191.43|188.63|191.33|188.53|0
1649831360000|2022-04-13 06:29:20|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1649831370000|2022-04-13 06:29:30|191.33|188.53|191.43|188.63|191.43|188.63|191.33|188.53|0
1649831380000|2022-04-13 06:29:40|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1649831390000|2022-04-13 06:29:50|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1649831400000|2022-04-13 06:30:00|191.52|188.72|191.47|188.67|191.52|188.72|191.47|188.67|0
1649831410000|2022-04-13 06:30:10|191.43|188.63|191.52|188.72|191.52|188.72|191.43|188.63|0
1649831420000|2022-04-13 06:30:20|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1649831430000|2022-04-13 06:30:30|191.38|188.58|191.33|188.53|191.38|188.58|191.33|188.53|0
1649831440000|2022-04-13 06:30:40|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1649831450000|2022-04-13 06:30:50|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1649831460000|2022-04-13 06:31:00|191.61|188.81|191.7|188.9|191.79|188.99|191.61|188.81|0
1649831470000|2022-04-13 06:31:10|191.66|188.86|191.79|188.99|191.79|188.99|191.66|188.86|0
1649831480000|2022-04-13 06:31:20|191.88|189.08|191.88|189.08|191.88|189.08|191.79|188.99|0
1649831490000|2022-04-13 06:31:30|191.84|189.04|191.88|189.08|191.88|189.08|191.79|188.99|0
1649831500000|2022-04-13 06:31:40|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1649831510000|2022-04-13 06:31:50|192.07|189.27|191.98|189.18|192.07|189.27|191.98|189.18|0
1649831520000|2022-04-13 06:32:00|192.07|189.27|192.16|189.36|192.16|189.36|192.07|189.27|0
1649831530000|2022-04-13 06:32:10|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1649831540000|2022-04-13 06:32:20|192.12|189.32|192.34|189.54|192.34|189.54|192.12|189.32|0
1649831550000|2022-04-13 06:32:30|192.3|189.5|192.25|189.45|192.3|189.5|192.25|189.45|0
1649831560000|2022-04-13 06:32:40|192.16|189.36|192.07|189.27|192.16|189.36|192.07|189.27|0
1649831580000|2022-04-13 06:33:00|192.12|189.32|192.25|189.45|192.25|189.45|192.12|189.32|0
1649831590000|2022-04-13 06:33:10|192.16|189.36|192.25|189.45|192.25|189.45|192.16|189.36|0
1649831600000|2022-04-13 06:33:20|192.16|189.36|192.16|189.36|192.16|189.36|192.16|189.36|0
1649831610000|2022-04-13 06:33:30|192.25|189.45|192.34|189.54|192.34|189.54|192.25|189.45|0
1649831630000|2022-04-13 06:33:50|192.44|189.64|192.53|189.73|192.53|189.73|192.44|189.64|0
1649831640000|2022-04-13 06:34:00|192.48|189.68|192.44|189.64|192.48|189.68|192.44|189.64|0
1649831650000|2022-04-13 06:34:10|192.48|189.68|192.62|189.82|192.62|189.82|192.48|189.68|0
1649831660000|2022-04-13 06:34:20|192.53|189.73|192.58|189.78|192.62|189.82|192.53|189.73|0
1649831670000|2022-04-13 06:34:30|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1649831680000|2022-04-13 06:34:40|192.71|189.91|192.62|189.82|192.71|189.91|192.62|189.82|0
1649831690000|2022-04-13 06:34:50|192.58|189.78|192.34|189.54|192.58|189.78|192.34|189.54|0
1649831700000|2022-04-13 06:35:00|192.44|189.64|192.53|189.73|192.53|189.73|192.44|189.64|0
1649831710000|2022-04-13 06:35:10|192.48|189.68|192.53|189.73|192.53|189.73|192.48|189.68|0
1649831720000|2022-04-13 06:35:20|192.58|189.78|192.62|189.82|192.62|189.82|192.53|189.73|0
1649831730000|2022-04-13 06:35:30|192.67|189.87|192.62|189.82|192.71|189.91|192.62|189.82|0
1649831740000|2022-04-13 06:35:40|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1649831750000|2022-04-13 06:35:50|192.48|189.68|192.44|189.64|192.48|189.68|192.44|189.64|0
1649831760000|2022-04-13 06:36:00|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1649831770000|2022-04-13 06:36:10|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1649831780000|2022-04-13 06:36:20|192.16|189.36|192.07|189.27|192.16|189.36|192.07|189.27|0
1649831790000|2022-04-13 06:36:30|192.11|189.31|192.07|189.27|192.11|189.31|192.07|189.27|0
1649831800000|2022-04-13 06:36:40|191.88|189.08|191.97|189.17|191.97|189.17|191.88|189.08|0
1649831810000|2022-04-13 06:36:50|192.02|189.22|192.16|189.36|192.16|189.36|192.02|189.22|0
1649831820000|2022-04-13 06:37:00|192.25|189.45|192.25|189.45|192.3|189.5|192.25|189.45|0
1649831830000|2022-04-13 06:37:10|192.3|189.5|192.3|189.5|192.3|189.5|192.25|189.45|0
1649831840000|2022-04-13 06:37:20|192.25|189.45|192.25|189.45|192.25|189.45|192.21|189.41|0
1649831850000|2022-04-13 06:37:30|192.21|189.41|192.34|189.54|192.34|189.54|192.21|189.41|0
1649831860000|2022-04-13 06:37:40|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1649831880000|2022-04-13 06:38:00|192.39|189.59|192.43|189.63|192.43|189.63|192.39|189.59|0
1649831890000|2022-04-13 06:38:10|192.53|189.73|192.43|189.63|192.53|189.73|192.43|189.63|0
1649831910000|2022-04-13 06:38:30|192.34|189.54|192.43|189.63|192.43|189.63|192.34|189.54|0
1649831920000|2022-04-13 06:38:40|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1649831930000|2022-04-13 06:38:50|192.62|189.82|192.9|190.1|192.9|190.1|192.62|189.82|0
1649831940000|2022-04-13 06:39:00|192.8|190|192.8|190|192.8|190|192.71|189.91|0
1649831950000|2022-04-13 06:39:10|192.71|189.91|192.8|190|192.8|190|192.71|189.91|0
1649831980000|2022-04-13 06:39:40|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1649832000000|2022-04-13 06:40:00|192.99|190.19|192.89|190.09|193.08|190.28|192.89|190.09|0
1649832010000|2022-04-13 06:40:10|192.8|190|192.71|189.91|192.8|190|192.71|189.91|0
1649832020000|2022-04-13 06:40:20|192.62|189.82|192.52|189.72|192.71|189.91|192.52|189.72|0
1649832030000|2022-04-13 06:40:30|192.71|189.91|192.89|190.09|192.89|190.09|192.71|189.91|0
1649832050000|2022-04-13 06:40:50|192.85|190.05|192.89|190.09|192.89|190.09|192.85|190.05|0
1649832060000|2022-04-13 06:41:00|192.8|190|192.8|190|192.8|190|192.8|190|0
1649832070000|2022-04-13 06:41:10|192.85|190.05|192.89|190.09|192.89|190.09|192.85|190.05|0
1649832090000|2022-04-13 06:41:30|192.8|190|192.8|190|192.8|190|192.8|190|0
1649832100000|2022-04-13 06:41:40|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649832110000|2022-04-13 06:41:50|192.76|189.96|192.71|189.91|192.8|190|192.71|189.91|0
1649832120000|2022-04-13 06:42:00|192.8|190|192.8|190|192.8|190|192.8|190|0
1649832130000|2022-04-13 06:42:10|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649832150000|2022-04-13 06:42:30|192.8|190|192.8|190|192.8|190|192.8|190|0
1649832160000|2022-04-13 06:42:40|192.89|190.09|192.99|190.19|192.99|190.19|192.89|190.09|0
1649832170000|2022-04-13 06:42:50|192.94|190.14|192.89|190.09|192.94|190.14|192.89|190.09|0
1649832180000|2022-04-13 06:43:00|192.94|190.14|192.89|190.09|192.94|190.14|192.89|190.09|0
1649832190000|2022-04-13 06:43:10|192.8|190|192.71|189.91|192.8|190|192.71|189.91|0
1649832200000|2022-04-13 06:43:20|192.8|190|192.71|189.91|192.8|190|192.71|189.91|0
1649832210000|2022-04-13 06:43:30|192.76|189.96|192.71|189.91|192.76|189.96|192.71|189.91|0
1649832220000|2022-04-13 06:43:40|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1649832240000|2022-04-13 06:44:00|192.71|189.91|192.66|189.86|192.71|189.91|192.66|189.86|0
1649832250000|2022-04-13 06:44:10|192.71|189.91|192.66|189.86|192.71|189.91|192.61|189.81|0
1649832260000|2022-04-13 06:44:20|192.71|189.91|192.61|189.81|192.71|189.91|192.61|189.81|0
1649832270000|2022-04-13 06:44:30|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649832280000|2022-04-13 06:44:40|192.8|190|192.8|190|192.8|190|192.8|190|0
1649832290000|2022-04-13 06:44:50|192.85|190.05|192.89|190.09|192.89|190.09|192.8|190|0
1649832300000|2022-04-13 06:45:00|192.8|190|192.8|190|192.8|190|192.8|190|0
1649832310000|2022-04-13 06:45:10|192.85|190.05|192.89|190.09|192.89|190.09|192.85|190.05|0
1649832320000|2022-04-13 06:45:20|192.85|190.05|192.8|190|192.85|190.05|192.75|189.95|0
1649832330000|2022-04-13 06:45:30|192.89|190.09|192.98|190.18|192.98|190.18|192.89|190.09|0
1649832340000|2022-04-13 06:45:40|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1649832350000|2022-04-13 06:45:50|192.89|190.09|192.71|189.91|192.89|190.09|192.71|189.91|0
1649832360000|2022-04-13 06:46:00|192.52|189.72|192.71|189.91|192.71|189.91|192.52|189.72|0
1649832370000|2022-04-13 06:46:10|192.61|189.81|192.66|189.86|192.71|189.91|192.61|189.81|0
1649832380000|2022-04-13 06:46:20|192.61|189.81|192.71|189.91|192.71|189.91|192.61|189.81|0
1649832390000|2022-04-13 06:46:30|192.8|190|192.8|190|192.8|190|192.8|190|0
1649832400000|2022-04-13 06:46:40|192.75|189.95|192.75|189.95|192.8|190|192.75|189.95|0
1649832410000|2022-04-13 06:46:50|192.71|189.91|192.71|189.91|192.8|190|192.71|189.91|0
1649832420000|2022-04-13 06:47:00|192.75|189.95|192.75|189.95|192.8|190|192.75|189.95|0
1649832430000|2022-04-13 06:47:10|192.8|190|192.71|189.91|192.8|190|192.71|189.91|0
1649832450000|2022-04-13 06:47:30|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1649832460000|2022-04-13 06:47:40|192.94|190.14|192.98|190.18|192.98|190.18|192.89|190.09|0
1649832470000|2022-04-13 06:47:50|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1649832480000|2022-04-13 06:48:00|192.98|190.18|193.03|190.23|193.03|190.23|192.98|190.18|0
1649832490000|2022-04-13 06:48:10|193.07|190.27|193.03|190.23|193.07|190.27|192.98|190.18|0
1649832500000|2022-04-13 06:48:20|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1649832510000|2022-04-13 06:48:30|193.07|190.27|192.89|190.09|193.07|190.27|192.89|190.09|0
1649832520000|2022-04-13 06:48:40|192.8|190|192.8|190|192.8|190|192.8|190|0
1649832530000|2022-04-13 06:48:50|192.98|190.18|192.8|190|192.98|190.18|192.8|190|0
1649832550000|2022-04-13 06:49:10|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1649832560000|2022-04-13 06:49:20|192.8|190|192.57|189.77|192.8|190|192.57|189.77|0
1649832570000|2022-04-13 06:49:30|192.52|189.72|192.33|189.53|192.52|189.72|192.33|189.53|0
1649832580000|2022-04-13 06:49:40|192.38|189.58|192.52|189.72|192.52|189.72|192.38|189.58|0
1649832590000|2022-04-13 06:49:50|192.61|189.81|192.66|189.86|192.7|189.9|192.61|189.81|0
1649832600000|2022-04-13 06:50:00|192.61|189.81|192.66|189.86|192.7|189.9|192.61|189.81|0
1649832610000|2022-04-13 06:50:10|192.61|189.81|192.57|189.77|192.61|189.81|192.52|189.72|0
1649832620000|2022-04-13 06:50:20|192.52|189.72|192.52|189.72|192.61|189.81|192.52|189.72|0
1649832640000|2022-04-13 06:50:40|192.47|189.67|192.52|189.72|192.52|189.72|192.47|189.67|0
1649832660000|2022-04-13 06:51:00|192.47|189.67|192.47|189.67|192.47|189.67|192.47|189.67|0
1649832670000|2022-04-13 06:51:10|192.38|189.58|192.43|189.63|192.52|189.72|192.38|189.58|0
1649832680000|2022-04-13 06:51:20|192.52|189.72|192.61|189.81|192.61|189.81|192.52|189.72|0
1649832690000|2022-04-13 06:51:30|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1649832700000|2022-04-13 06:51:40|192.61|189.81|192.57|189.77|192.61|189.81|192.57|189.77|0
1649832710000|2022-04-13 06:51:50|192.61|189.81|192.61|189.81|192.61|189.81|192.61|189.81|0
1649832720000|2022-04-13 06:52:00|192.52|189.72|192.47|189.67|192.52|189.72|192.47|189.67|0
1649832730000|2022-04-13 06:52:10|192.52|189.72|192.43|189.63|192.52|189.72|192.43|189.63|0
1649832750000|2022-04-13 06:52:30|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1649832760000|2022-04-13 06:52:40|192.43|189.63|192.43|189.63|192.43|189.63|192.38|189.58|0
1649832770000|2022-04-13 06:52:50|192.33|189.53|192.43|189.63|192.43|189.63|192.33|189.53|0
1649832780000|2022-04-13 06:53:00|192.33|189.53|192.52|189.72|192.52|189.72|192.33|189.53|0
1649832790000|2022-04-13 06:53:10|192.47|189.67|192.47|189.67|192.47|189.67|192.47|189.67|0
1649832800000|2022-04-13 06:53:20|192.43|189.63|192.52|189.72|192.52|189.72|192.43|189.63|0
1649832820000|2022-04-13 06:53:40|192.57|189.77|192.52|189.72|192.57|189.77|192.52|189.72|0
1649832830000|2022-04-13 06:53:50|192.61|189.81|192.56|189.76|192.61|189.81|192.56|189.76|0
1649832840000|2022-04-13 06:54:00|192.61|189.81|192.66|189.86|192.7|189.9|192.61|189.81|0
1649832850000|2022-04-13 06:54:10|192.7|189.9|192.66|189.86|192.7|189.9|192.66|189.86|0
1649832860000|2022-04-13 06:54:20|192.7|189.9|192.79|189.99|192.79|189.99|192.66|189.86|0
1649832870000|2022-04-13 06:54:30|192.75|189.95|192.79|189.99|192.79|189.99|192.75|189.95|0
1649832880000|2022-04-13 06:54:40|192.75|189.95|192.75|189.95|192.79|189.99|192.75|189.95|0
1649832890000|2022-04-13 06:54:50|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1649832900000|2022-04-13 06:55:00|192.89|190.09|192.98|190.18|192.98|190.18|192.89|190.09|0
1649832910000|2022-04-13 06:55:10|193.07|190.27|192.98|190.18|193.07|190.27|192.98|190.18|0
1649832920000|2022-04-13 06:55:20|193.07|190.27|193.26|190.46|193.26|190.46|193.07|190.27|0
1649832930000|2022-04-13 06:55:30|193.16|190.36|193.07|190.27|193.26|190.46|193.07|190.27|0
1649832940000|2022-04-13 06:55:40|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1649832950000|2022-04-13 06:55:50|193.07|190.27|193.12|190.32|193.16|190.36|193.07|190.27|0
1649832960000|2022-04-13 06:56:00|193.16|190.36|192.98|190.18|193.16|190.36|192.98|190.18|0
1649832980000|2022-04-13 06:56:20|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649832990000|2022-04-13 06:56:30|193.12|190.32|193.07|190.27|193.12|190.32|193.07|190.27|0
1649833000000|2022-04-13 06:56:40|192.98|190.18|193.12|190.32|193.12|190.32|192.98|190.18|0
1649833010000|2022-04-13 06:56:50|193.16|190.36|193.44|190.64|193.44|190.64|193.16|190.36|0
1649833020000|2022-04-13 06:57:00|193.35|190.55|193.3|190.5|193.35|190.55|193.3|190.5|0
1649833030000|2022-04-13 06:57:10|193.35|190.55|193.44|190.64|193.44|190.64|193.35|190.55|0
1649833040000|2022-04-13 06:57:20|193.62|190.82|193.53|190.73|193.62|190.82|193.53|190.73|0
1649833050000|2022-04-13 06:57:30|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1649833060000|2022-04-13 06:57:40|193.35|190.55|193.44|190.64|193.44|190.64|193.35|190.55|0
1649833070000|2022-04-13 06:57:50|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1649833080000|2022-04-13 06:58:00|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1649833090000|2022-04-13 06:58:10|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1649833100000|2022-04-13 06:58:20|193.44|190.64|193.35|190.55|193.44|190.64|193.35|190.55|0
1649833110000|2022-04-13 06:58:30|193.44|190.64|193.53|190.73|193.53|190.73|193.44|190.64|0
1649833120000|2022-04-13 06:58:40|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1649833130000|2022-04-13 06:58:50|193.35|190.55|193.35|190.55|193.39|190.59|193.35|190.55|0
1649833140000|2022-04-13 06:59:00|193.3|190.5|193.16|190.36|193.3|190.5|193.16|190.36|0
1649833150000|2022-04-13 06:59:10|193.35|190.55|193.35|190.55|193.35|190.55|193.25|190.45|0
1649833160000|2022-04-13 06:59:20|193.21|190.41|193.07|190.27|193.21|190.41|193.07|190.27|0
1649833170000|2022-04-13 06:59:30|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1649833180000|2022-04-13 06:59:40|193.07|190.27|193.07|190.27|193.07|190.27|192.98|190.18|0
1649833190000|2022-04-13 06:59:50|193.16|190.36|193.16|190.36|193.21|190.41|193.16|190.36|0
1649833200000|2022-04-13 07:00:00|193.07|190.27|193.44|190.64|193.44|190.64|193.07|190.27|0
1649833210000|2022-04-13 07:00:10|193.39|190.59|193.67|190.87|193.67|190.87|193.39|190.59|0
1649833220000|2022-04-13 07:00:20|193.62|190.82|193.72|190.92|193.9|191.1|193.62|190.82|0
1649833230000|2022-04-13 07:00:30|193.9|191.1|194.04|191.24|194.18|191.38|193.9|191.1|0
1649833240000|2022-04-13 07:00:40|193.99|191.19|193.81|191.01|194.18|191.38|193.81|191.01|0
1649833250000|2022-04-13 07:00:50|193.9|191.1|193.99|191.19|193.99|191.19|193.76|190.96|0
1649833260000|2022-04-13 07:01:00|193.9|191.1|193.72|190.92|193.99|191.19|193.72|190.92|0
1649833270000|2022-04-13 07:01:10|193.62|190.82|193.67|190.87|193.67|190.87|193.53|190.73|0
1649833280000|2022-04-13 07:01:20|193.72|190.92|194.04|191.24|194.04|191.24|193.72|190.92|0
1649833290000|2022-04-13 07:01:30|193.99|191.19|193.72|190.92|193.99|191.19|193.72|190.92|0
1649833300000|2022-04-13 07:01:40|193.53|190.73|193.16|190.36|193.53|190.73|193.16|190.36|0
1649833310000|2022-04-13 07:01:50|193.07|190.27|192.88|190.08|193.07|190.27|192.88|190.08|0
1649833320000|2022-04-13 07:02:00|192.97|190.17|192.7|189.9|192.97|190.17|192.51|189.71|0
1649833330000|2022-04-13 07:02:10|192.6|189.8|192.7|189.9|192.7|189.9|192.6|189.8|0
1649833340000|2022-04-13 07:02:20|192.6|189.8|192.42|189.62|192.6|189.8|192.42|189.62|0
1649833350000|2022-04-13 07:02:30|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1649833360000|2022-04-13 07:02:40|192.42|189.62|192.42|189.62|192.51|189.71|192.42|189.62|0
1649833370000|2022-04-13 07:02:50|192.33|189.53|192.42|189.62|192.42|189.62|192.28|189.48|0
1649833380000|2022-04-13 07:03:00|192.6|189.8|192.33|189.53|192.6|189.8|192.33|189.53|0
1649833390000|2022-04-13 07:03:10|192.23|189.43|192.42|189.62|192.42|189.62|192.23|189.43|0
1649833400000|2022-04-13 07:03:20|192.33|189.53|192.33|189.53|192.33|189.53|192.23|189.43|0
1649833410000|2022-04-13 07:03:30|192.23|189.43|192.33|189.53|192.33|189.53|192.23|189.43|0
1649833420000|2022-04-13 07:03:40|192.14|189.34|192.33|189.53|192.33|189.53|192.14|189.34|0
1649833430000|2022-04-13 07:03:50|192.28|189.48|192.19|189.39|192.28|189.48|192.19|189.39|0
1649833440000|2022-04-13 07:04:00|192.28|189.48|192.51|189.71|192.51|189.71|192.28|189.48|0
1649833450000|2022-04-13 07:04:10|192.84|190.04|193.25|190.45|193.25|190.45|192.84|190.04|0
1649833460000|2022-04-13 07:04:20|193.21|190.41|193.16|190.36|193.21|190.41|193.16|190.36|0
1649833470000|2022-04-13 07:04:30|193.34|190.54|193.62|190.82|193.62|190.82|193.34|190.54|0
1649833480000|2022-04-13 07:04:40|193.81|191.01|193.9|191.1|193.9|191.1|193.81|191.01|0
1649833490000|2022-04-13 07:04:50|193.95|191.15|194.08|191.28|194.08|191.28|193.95|191.15|0
1649833500000|2022-04-13 07:05:00|193.61|191.21|193.51|191.11|193.61|191.21|193.28|190.88|0
1649833510000|2022-04-13 07:05:10|193.61|191.21|193.7|191.3|193.7|191.3|193.61|191.21|0
1649833520000|2022-04-13 07:05:20|193.79|191.39|193.7|191.3|193.79|191.39|193.61|191.21|0
1649833530000|2022-04-13 07:05:30|193.88|191.48|193.79|191.39|193.88|191.48|193.79|191.39|0
1649833540000|2022-04-13 07:05:40|193.88|191.48|194.07|191.67|194.07|191.67|193.88|191.48|0
1649833550000|2022-04-13 07:05:50|194.16|191.76|194.53|192.13|194.53|192.13|194.16|191.76|0
1649833560000|2022-04-13 07:06:00|194.63|192.23|194.63|192.23|194.72|192.32|194.53|192.13|0
1649833570000|2022-04-13 07:06:10|194.53|192.13|194.68|192.28|194.68|192.28|194.53|192.13|0
1649833580000|2022-04-13 07:06:20|194.72|192.32|194.96|192.56|194.96|192.56|194.72|192.32|0
1649833590000|2022-04-13 07:06:30|194.91|192.51|194.72|192.32|194.91|192.51|194.72|192.32|0
1649833600000|2022-04-13 07:06:40|194.44|192.04|194.44|192.04|194.44|192.04|194.3|191.9|0
1649833610000|2022-04-13 07:06:50|194.53|192.13|194.44|192.04|194.53|192.13|194.44|192.04|0
1649833620000|2022-04-13 07:07:00|194.53|192.13|194.91|192.51|194.91|192.51|194.53|192.13|0
1649833630000|2022-04-13 07:07:10|194.81|192.41|195|192.6|195|192.6|194.77|192.37|0
1649833640000|2022-04-13 07:07:20|194.91|192.51|195.47|193.07|195.47|193.07|194.91|192.51|0
1649833650000|2022-04-13 07:07:30|195.56|193.16|195.65|193.25|195.65|193.25|195.47|193.07|0
1649833660000|2022-04-13 07:07:40|195.56|193.16|195.75|193.35|195.75|193.35|195.56|193.16|0
1649833670000|2022-04-13 07:07:50|195.56|193.16|195.56|193.16|195.56|193.16|195.56|193.16|0
1649833680000|2022-04-13 07:08:00|195.65|193.25|195.65|193.25|195.65|193.25|195.37|192.97|0
1649833690000|2022-04-13 07:08:10|195.42|193.02|195.47|193.07|195.47|193.07|195.37|192.97|0
1649833700000|2022-04-13 07:08:20|195.28|192.88|195.37|192.97|195.37|192.97|195.28|192.88|0
1649833710000|2022-04-13 07:08:30|195.61|193.21|195.65|193.25|195.65|193.25|195.56|193.16|0
1649833720000|2022-04-13 07:08:40|195.75|193.35|195.84|193.44|195.84|193.44|195.75|193.35|0
1649833730000|2022-04-13 07:08:50|195.75|193.35|195.75|193.35|195.75|193.35|195.65|193.25|0
1649833740000|2022-04-13 07:09:00|195.8|193.4|195.56|193.16|195.8|193.4|195.47|193.07|0
1649833750000|2022-04-13 07:09:10|195.75|193.35|195.84|193.44|195.84|193.44|195.75|193.35|0
1649833760000|2022-04-13 07:09:20|195.93|193.53|196.03|193.63|196.03|193.63|195.89|193.49|0
1649833770000|2022-04-13 07:09:30|195.93|193.53|196.03|193.63|196.03|193.63|195.93|193.53|0
1649833780000|2022-04-13 07:09:40|195.93|193.53|195.79|193.39|195.93|193.53|195.79|193.39|0
1649833790000|2022-04-13 07:09:50|195.84|193.44|195.75|193.35|195.84|193.44|195.65|193.25|0
1649833800000|2022-04-13 07:10:00|195.84|193.44|195.65|193.25|196.03|193.63|195.65|193.25|0
1649833810000|2022-04-13 07:10:10|195.75|193.35|195.65|193.25|195.75|193.35|195.65|193.25|0
1649833820000|2022-04-13 07:10:20|195.75|193.35|195.37|192.97|195.75|193.35|195.37|192.97|0
1649833830000|2022-04-13 07:10:30|195.46|193.06|195.75|193.35|195.75|193.35|195.46|193.06|0
1649833840000|2022-04-13 07:10:40|195.65|193.25|195.18|192.78|195.65|193.25|195.18|192.78|0
1649833850000|2022-04-13 07:10:50|195.28|192.88|195.18|192.78|195.28|192.88|195.18|192.78|0
1649833860000|2022-04-13 07:11:00|195|192.6|195.28|192.88|195.28|192.88|194.9|192.5|0
1649833870000|2022-04-13 07:11:10|195.37|192.97|195.18|192.78|195.42|193.02|195.18|192.78|0
1649833880000|2022-04-13 07:11:20|195.33|192.93|195.37|192.97|195.42|193.02|195.33|192.93|0
1649833890000|2022-04-13 07:11:30|195.46|193.06|195.65|193.25|195.65|193.25|195.46|193.06|0
1649833900000|2022-04-13 07:11:40|195.74|193.34|195.79|193.39|195.79|193.39|195.74|193.34|0
1649833910000|2022-04-13 07:11:50|195.74|193.34|195.84|193.44|195.84|193.44|195.7|193.3|0
1649833920000|2022-04-13 07:12:00|195.93|193.53|195.84|193.44|195.93|193.53|195.84|193.44|0
1649833930000|2022-04-13 07:12:10|195.93|193.53|195.74|193.34|195.93|193.53|195.74|193.34|0
1649833940000|2022-04-13 07:12:20|195.56|193.16|195.46|193.06|195.56|193.16|195.37|192.97|0
1649833950000|2022-04-13 07:12:30|195.74|193.34|195.61|193.21|195.74|193.34|195.56|193.16|0
1649833960000|2022-04-13 07:12:40|195.56|193.16|195.65|193.25|195.74|193.34|195.56|193.16|0
1649833970000|2022-04-13 07:12:50|195.56|193.16|195.46|193.06|195.56|193.16|195.46|193.06|0
1649833980000|2022-04-13 07:13:00|195.18|192.78|195.33|192.93|195.42|193.02|195.18|192.78|0
1649833990000|2022-04-13 07:13:10|195.18|192.78|195.14|192.74|195.18|192.78|195.14|192.74|0
1649834000000|2022-04-13 07:13:20|195.18|192.78|195.37|192.97|195.37|192.97|195.09|192.69|0
1649834010000|2022-04-13 07:13:30|195.28|192.88|195.14|192.74|195.28|192.88|195.14|192.74|0
1649834020000|2022-04-13 07:13:40|195.09|192.69|195.14|192.74|195.14|192.74|195|192.6|0
1649834030000|2022-04-13 07:13:50|195.18|192.78|195.09|192.69|195.18|192.78|195.09|192.69|0
1649834040000|2022-04-13 07:14:00|195.04|192.64|194.81|192.41|195.04|192.64|194.81|192.41|0
1649834050000|2022-04-13 07:14:10|194.76|192.36|194.72|192.32|194.81|192.41|194.72|192.32|0
1649834060000|2022-04-13 07:14:20|194.67|192.27|194.76|192.36|194.9|192.5|194.67|192.27|0
1649834070000|2022-04-13 07:14:30|194.72|192.32|194.81|192.41|194.81|192.41|194.72|192.32|0
1649834080000|2022-04-13 07:14:40|194.9|192.5|195|192.6|195|192.6|194.9|192.5|0
1649834090000|2022-04-13 07:14:50|195.09|192.69|195.28|192.88|195.37|192.97|195.09|192.69|0
1649834100000|2022-04-13 07:15:00|195.32|192.92|195.37|192.97|195.46|193.06|195.32|192.92|0
1649834110000|2022-04-13 07:15:10|195.42|193.02|195.56|193.16|195.56|193.16|195.42|193.02|0
1649834120000|2022-04-13 07:15:20|195.46|193.06|195.28|192.88|195.46|193.06|195.28|192.88|0
1649834130000|2022-04-13 07:15:30|195.37|192.97|195.32|192.92|195.37|192.97|195.32|192.92|0
1649834140000|2022-04-13 07:15:40|195.28|192.88|195|192.6|195.37|192.97|195|192.6|0
1649834150000|2022-04-13 07:15:50|195.09|192.69|194.99|192.59|195.09|192.69|194.99|192.59|0
1649834160000|2022-04-13 07:16:00|194.9|192.5|194.81|192.41|194.99|192.59|194.81|192.41|0
1649834170000|2022-04-13 07:16:10|194.44|192.04|194.34|191.94|194.44|192.04|194.34|191.94|0
1649834180000|2022-04-13 07:16:20|194.39|191.99|194.39|191.99|194.39|191.99|194.39|191.99|0
1649834190000|2022-04-13 07:16:30|194.34|191.94|194.3|191.9|194.39|191.99|194.3|191.9|0
1649834200000|2022-04-13 07:16:40|194.25|191.85|194.25|191.85|194.25|191.85|194.25|191.85|0
1649834210000|2022-04-13 07:16:50|194.11|191.71|194.11|191.71|194.16|191.76|194.06|191.66|0
1649834220000|2022-04-13 07:17:00|194.06|191.66|193.78|191.38|194.06|191.66|193.78|191.38|0
1649834230000|2022-04-13 07:17:10|193.88|191.48|193.69|191.29|193.88|191.48|193.69|191.29|0
1649834240000|2022-04-13 07:17:20|193.88|191.48|193.78|191.38|193.88|191.48|193.78|191.38|0
1649834250000|2022-04-13 07:17:30|193.65|191.25|193.69|191.29|193.69|191.29|193.6|191.2|0
1649834260000|2022-04-13 07:17:40|193.74|191.34|193.74|191.34|193.74|191.34|193.69|191.29|0
1649834270000|2022-04-13 07:17:50|193.69|191.29|193.83|191.43|193.88|191.48|193.69|191.29|0
1649834280000|2022-04-13 07:18:00|193.97|191.57|194.02|191.62|194.02|191.62|193.97|191.57|0
1649834290000|2022-04-13 07:18:10|193.93|191.53|194.06|191.66|194.06|191.66|193.78|191.38|0
1649834300000|2022-04-13 07:18:20|194.11|191.71|194.06|191.66|194.11|191.71|194.06|191.66|0
1649834310000|2022-04-13 07:18:30|194.02|191.62|193.97|191.57|194.02|191.62|193.88|191.48|0
1649834320000|2022-04-13 07:18:40|194.02|191.62|193.88|191.48|194.06|191.66|193.88|191.48|0
1649834330000|2022-04-13 07:18:50|193.78|191.38|193.88|191.48|193.92|191.52|193.78|191.38|0
1649834340000|2022-04-13 07:19:00|193.97|191.57|194.16|191.76|194.16|191.76|193.97|191.57|0
1649834350000|2022-04-13 07:19:10|194.15|191.75|194.39|191.99|194.39|191.99|194.15|191.75|0
1649834360000|2022-04-13 07:19:20|194.43|192.03|194.43|192.03|194.53|192.13|194.34|191.94|0
1649834370000|2022-04-13 07:19:30|194.34|191.94|194.62|192.22|194.62|192.22|194.34|191.94|0
1649834380000|2022-04-13 07:19:40|194.71|192.31|194.81|192.41|194.81|192.41|194.71|192.31|0
1649834390000|2022-04-13 07:19:50|194.34|191.94|194.62|192.22|194.62|192.22|194.34|191.94|0
1649834400000|2022-04-13 07:20:00|194.67|192.27|194.71|192.31|194.81|192.41|194.62|192.22|0
1649834410000|2022-04-13 07:20:10|194.62|192.22|194.34|191.94|194.62|192.22|194.25|191.85|0
1649834420000|2022-04-13 07:20:20|194.25|191.85|194.25|191.85|194.34|191.94|194.25|191.85|0
1649834430000|2022-04-13 07:20:30|194.3|191.9|194.43|192.03|194.43|192.03|194.3|191.9|0
1649834440000|2022-04-13 07:20:40|194.34|191.94|194.3|191.9|194.34|191.94|194.3|191.9|0
1649834450000|2022-04-13 07:20:50|194.25|191.85|193.88|191.48|194.25|191.85|193.88|191.48|0
1649834460000|2022-04-13 07:21:00|193.69|191.29|193.6|191.2|193.69|191.29|193.5|191.1|0
1649834470000|2022-04-13 07:21:10|193.32|190.92|193.32|190.92|193.32|190.92|193.23|190.83|0
1649834480000|2022-04-13 07:21:20|193.37|190.97|193.5|191.1|193.5|191.1|193.32|190.92|0
1649834490000|2022-04-13 07:21:30|193.46|191.06|193.6|191.2|193.6|191.2|193.46|191.06|0
1649834500000|2022-04-13 07:21:40|193.55|191.15|193.41|191.01|193.6|191.2|193.41|191.01|0
1649834510000|2022-04-13 07:21:50|193.32|190.92|193.04|190.64|193.32|190.92|193.04|190.64|0
1649834520000|2022-04-13 07:22:00|192.95|190.55|192.95|190.55|192.95|190.55|192.95|190.55|0
1649834530000|2022-04-13 07:22:10|192.81|190.41|192.63|190.23|192.81|190.41|192.39|189.99|0
1649834540000|2022-04-13 07:22:20|192.58|190.18|192.49|190.09|192.58|190.18|192.49|190.09|0
1649834550000|2022-04-13 07:22:30|192.58|190.18|192.67|190.27|192.67|190.27|192.58|190.18|0
1649834560000|2022-04-13 07:22:40|192.85|190.45|192.95|190.55|193.04|190.64|192.85|190.45|0
1649834570000|2022-04-13 07:22:50|192.76|190.36|193.09|190.69|193.22|190.82|192.76|190.36|0
1649834580000|2022-04-13 07:23:00|193.27|190.87|193.41|191.01|193.5|191.1|193.27|190.87|0
1649834590000|2022-04-13 07:23:10|193.69|191.29|193.78|191.38|193.78|191.38|193.69|191.29|0
1649834600000|2022-04-13 07:23:20|193.87|191.47|193.74|191.34|193.87|191.47|193.74|191.34|0
1649834610000|2022-04-13 07:23:30|193.69|191.29|193.87|191.47|193.87|191.47|193.69|191.29|0
1649834620000|2022-04-13 07:23:40|193.78|191.38|193.69|191.29|193.87|191.47|193.6|191.2|0
1649834630000|2022-04-13 07:23:50|193.6|191.2|194.15|191.75|194.15|191.75|193.6|191.2|0
1649834640000|2022-04-13 07:24:00|194.25|191.85|194.43|192.03|194.43|192.03|194.15|191.75|0
1649834650000|2022-04-13 07:24:10|194.39|191.99|194.43|192.03|194.43|192.03|194.34|191.94|0
1649834660000|2022-04-13 07:24:20|193.97|191.57|193.69|191.29|193.97|191.57|193.69|191.29|0
1649834670000|2022-04-13 07:24:30|193.87|191.47|193.87|191.47|193.97|191.57|193.78|191.38|0
1649834680000|2022-04-13 07:24:40|194.06|191.66|194.01|191.61|194.06|191.66|193.97|191.57|0
1649834690000|2022-04-13 07:24:50|193.92|191.52|193.78|191.38|193.97|191.57|193.78|191.38|0
1649834700000|2022-04-13 07:25:00|193.69|191.29|193.97|191.57|193.97|191.57|193.69|191.29|0
1649834710000|2022-04-13 07:25:10|194.15|191.75|194.24|191.84|194.24|191.84|194.15|191.75|0
1649834720000|2022-04-13 07:25:20|194.29|191.89|194.34|191.94|194.34|191.94|194.2|191.8|0
1649834730000|2022-04-13 07:25:30|194.15|191.75|194.15|191.75|194.2|191.8|194.06|191.66|0
1649834740000|2022-04-13 07:25:40|194.24|191.84|194.15|191.75|194.24|191.84|194.15|191.75|0
1649834750000|2022-04-13 07:25:50|193.97|191.57|193.97|191.57|194.01|191.61|193.97|191.57|0
1649834760000|2022-04-13 07:26:00|194.01|191.61|193.97|191.57|194.01|191.61|193.97|191.57|0
1649834770000|2022-04-13 07:26:10|194.01|191.61|194.06|191.66|194.06|191.66|193.97|191.57|0
1649834780000|2022-04-13 07:26:20|194.01|191.61|194.24|191.84|194.24|191.84|194.01|191.61|0
1649834790000|2022-04-13 07:26:30|194.29|191.89|194.11|191.71|194.29|191.89|194.11|191.71|0
1649834800000|2022-04-13 07:26:40|194.06|191.66|194.15|191.75|194.15|191.75|193.96|191.56|0
1649834810000|2022-04-13 07:26:50|194.2|191.8|194.24|191.84|194.24|191.84|194.2|191.8|0
1649834820000|2022-04-13 07:27:00|194.15|191.75|194.01|191.61|194.15|191.75|193.87|191.47|0
1649834830000|2022-04-13 07:27:10|194.06|191.66|194.06|191.66|194.15|191.75|194.06|191.66|0
1649834840000|2022-04-13 07:27:20|194.24|191.84|194.11|191.71|194.24|191.84|194.11|191.71|0
1649834850000|2022-04-13 07:27:30|194.15|191.75|194.15|191.75|194.15|191.75|194.15|191.75|0
1649834860000|2022-04-13 07:27:40|194.24|191.84|194.24|191.84|194.34|191.94|194.24|191.84|0
1649834870000|2022-04-13 07:27:50|194.15|191.75|193.87|191.47|194.15|191.75|193.87|191.47|0
1649834880000|2022-04-13 07:28:00|193.92|191.52|193.5|191.1|193.92|191.52|193.5|191.1|0
1649834890000|2022-04-13 07:28:10|193.41|191.01|193.04|190.64|193.41|191.01|193.04|190.64|0
1649834900000|2022-04-13 07:28:20|193.08|190.68|193.22|190.82|193.22|190.82|193.08|190.68|0
1649834910000|2022-04-13 07:28:30|193.13|190.73|193.55|191.15|193.55|191.15|193.13|190.73|0
1649834920000|2022-04-13 07:28:40|193.59|191.19|193.59|191.19|193.59|191.19|193.5|191.1|0
1649834930000|2022-04-13 07:28:50|193.55|191.15|193.59|191.19|193.59|191.19|193.55|191.15|0
1649834940000|2022-04-13 07:29:00|193.68|191.28|194.01|191.61|194.01|191.61|193.59|191.19|0
1649834950000|2022-04-13 07:29:10|193.92|191.52|193.96|191.56|194.1|191.7|193.92|191.52|0
1649834960000|2022-04-13 07:29:20|193.87|191.47|193.73|191.33|193.87|191.47|193.73|191.33|0
1649834970000|2022-04-13 07:29:30|193.64|191.24|193.55|191.15|193.64|191.24|193.5|191.1|0
1649834980000|2022-04-13 07:29:40|193.5|191.1|193.83|191.43|193.83|191.43|193.5|191.1|0
1649834990000|2022-04-13 07:29:50|193.87|191.47|193.78|191.38|193.96|191.56|193.78|191.38|0
1649835000000|2022-04-13 07:30:00|193.73|191.33|194.15|191.75|194.15|191.75|193.73|191.33|0
1649835020000|2022-04-13 07:30:20|194.2|191.8|194.15|191.75|194.2|191.8|194.15|191.75|0
1649835030000|2022-04-13 07:30:30|194.24|191.84|194.15|191.75|194.24|191.84|194.15|191.75|0
1649835040000|2022-04-13 07:30:40|194.2|191.8|194.06|191.66|194.2|191.8|193.96|191.56|0
1649835050000|2022-04-13 07:30:50|194.01|191.61|194.24|191.84|194.24|191.84|193.96|191.56|0
1649835060000|2022-04-13 07:31:00|194.15|191.75|194.24|191.84|194.24|191.84|194.06|191.66|0
1649835070000|2022-04-13 07:31:10|194.43|192.03|194.43|192.03|194.43|192.03|194.33|191.93|0
1649835080000|2022-04-13 07:31:20|194.52|192.12|194.8|192.4|194.8|192.4|194.52|192.12|0
1649835090000|2022-04-13 07:31:30|194.89|192.49|194.99|192.59|194.99|192.59|194.89|192.49|0
1649835100000|2022-04-13 07:31:40|195.08|192.68|194.99|192.59|195.08|192.68|194.99|192.59|0
1649835110000|2022-04-13 07:31:50|194.89|192.49|194.89|192.49|194.89|192.49|194.89|192.49|0
1649835120000|2022-04-13 07:32:00|194.99|192.59|194.8|192.4|194.99|192.59|194.71|192.31|0
1649835130000|2022-04-13 07:32:10|194.71|192.31|194.89|192.49|194.89|192.49|194.71|192.31|0
1649835140000|2022-04-13 07:32:20|194.99|192.59|194.99|192.59|194.99|192.59|194.99|192.59|0
1649835150000|2022-04-13 07:32:30|194.89|192.49|194.8|192.4|194.89|192.49|194.8|192.4|0
1649835160000|2022-04-13 07:32:40|194.61|192.21|194.52|192.12|194.71|192.31|194.52|192.12|0
1649835170000|2022-04-13 07:32:50|194.33|191.93|194.38|191.98|194.38|191.98|194.33|191.93|0
1649835180000|2022-04-13 07:33:00|194.33|191.93|194.1|191.7|194.38|191.98|194.1|191.7|0
1649835190000|2022-04-13 07:33:10|194.15|191.75|194.33|191.93|194.33|191.93|194.15|191.75|0
1649835200000|2022-04-13 07:33:20|194.52|192.12|194.52|192.12|194.52|192.12|194.52|192.12|0
1649835210000|2022-04-13 07:33:30|194.43|192.03|194.57|192.17|194.57|192.17|194.43|192.03|0
1649835220000|2022-04-13 07:33:40|194.52|192.12|194.57|192.17|194.57|192.17|194.43|192.03|0
1649835230000|2022-04-13 07:33:50|194.7|192.3|194.43|192.03|194.7|192.3|194.43|192.03|0
1649835240000|2022-04-13 07:34:00|194.61|192.21|194.8|192.4|194.8|192.4|194.61|192.21|0
1649835250000|2022-04-13 07:34:10|194.7|192.3|194.61|192.21|194.8|192.4|194.61|192.21|0
1649835260000|2022-04-13 07:34:20|194.7|192.3|194.8|192.4|194.8|192.4|194.7|192.3|0
1649835270000|2022-04-13 07:34:30|194.75|192.35|194.7|192.3|194.75|192.35|194.61|192.21|0
1649835280000|2022-04-13 07:34:40|194.61|192.21|194.43|192.03|194.7|192.3|194.43|192.03|0
1649835290000|2022-04-13 07:34:50|194.33|191.93|194.52|192.12|194.57|192.17|194.33|191.93|0
1649835300000|2022-04-13 07:35:00|194.42|192.02|194.52|192.12|194.52|192.12|194.33|191.93|0
1649835310000|2022-04-13 07:35:10|194.47|192.07|194.29|191.89|194.47|192.07|194.24|191.84|0
1649835320000|2022-04-13 07:35:20|194.33|191.93|194.05|191.65|194.33|191.93|194.05|191.65|0
1649835330000|2022-04-13 07:35:30|193.5|191.1|193.59|191.19|193.59|191.19|193.31|190.91|0
1649835340000|2022-04-13 07:35:40|193.31|190.91|193.03|190.63|193.31|190.91|193.03|190.63|0
1649835350000|2022-04-13 07:35:50|193.12|190.72|193.22|190.82|193.31|190.91|193.12|190.72|0
1649835360000|2022-04-13 07:36:00|193.17|190.77|193.17|190.77|193.31|190.91|193.17|190.77|0
1649835370000|2022-04-13 07:36:10|193.22|190.82|193.12|190.72|193.22|190.82|193.08|190.68|0
1649835380000|2022-04-13 07:36:20|193.31|190.91|193.54|191.14|193.54|191.14|193.31|190.91|0
1649835390000|2022-04-13 07:36:30|193.68|191.28|193.96|191.56|193.96|191.56|193.68|191.28|0
1649835400000|2022-04-13 07:36:40|194.01|191.61|193.91|191.51|194.01|191.61|193.91|191.51|0
1649835410000|2022-04-13 07:36:50|193.77|191.37|193.96|191.56|194.05|191.65|193.77|191.37|0
1649835420000|2022-04-13 07:37:00|193.59|191.19|193.59|191.19|193.59|191.19|193.26|190.86|0
1649835430000|2022-04-13 07:37:10|193.68|191.28|193.68|191.28|193.77|191.37|193.68|191.28|0
1649835440000|2022-04-13 07:37:20|193.59|191.19|193.49|191.09|193.68|191.28|193.49|191.09|0
1649835450000|2022-04-13 07:37:30|193.59|191.19|193.4|191|193.59|191.19|193.4|191|0
1649835460000|2022-04-13 07:37:40|193.31|190.91|193.22|190.82|193.31|190.91|193.22|190.82|0
1649835470000|2022-04-13 07:37:50|193.31|190.91|193.4|191|193.4|191|193.31|190.91|0
1649835480000|2022-04-13 07:38:00|193.22|190.82|193.36|190.96|193.36|190.96|193.22|190.82|0
1649835490000|2022-04-13 07:38:10|193.4|191|193.31|190.91|193.49|191.09|193.31|190.91|0
1649835500000|2022-04-13 07:38:20|193.36|190.96|193.45|191.05|193.45|191.05|193.36|190.96|0
1649835510000|2022-04-13 07:38:30|193.4|191|193.68|191.28|193.68|191.28|193.4|191|0
1649835520000|2022-04-13 07:38:40|193.49|191.09|193.4|191|193.49|191.09|193.4|191|0
1649835530000|2022-04-13 07:38:50|193.31|190.91|193.31|190.91|193.31|190.91|193.22|190.82|0
1649835540000|2022-04-13 07:39:00|193.22|190.82|193.03|190.63|193.22|190.82|193.03|190.63|0
1649835550000|2022-04-13 07:39:10|193.12|190.72|193.08|190.68|193.22|190.82|193.08|190.68|0
1649835560000|2022-04-13 07:39:20|192.94|190.54|192.89|190.49|192.94|190.54|192.89|190.49|0
1649835570000|2022-04-13 07:39:30|192.94|190.54|192.94|190.54|192.94|190.54|192.94|190.54|0
1649835580000|2022-04-13 07:39:40|192.89|190.49|193.03|190.63|193.03|190.63|192.89|190.49|0
1649835590000|2022-04-13 07:39:50|192.94|190.54|193.26|190.86|193.26|190.86|192.94|190.54|0
1649835600000|2022-04-13 07:40:00|193.21|190.81|193.4|191|193.4|191|193.21|190.81|0
1649835620000|2022-04-13 07:40:20|193.12|190.72|193.03|190.63|193.17|190.77|193.03|190.63|0
1649835630000|2022-04-13 07:40:30|193.08|190.68|192.94|190.54|193.08|190.68|192.94|190.54|0
1649835640000|2022-04-13 07:40:40|192.98|190.58|193.03|190.63|193.03|190.63|192.98|190.58|0
1649835650000|2022-04-13 07:40:50|196.41|194.01|196.36|193.96|196.41|194.01|196.27|193.87|0
1649835660000|2022-04-13 07:41:00|193.08|190.68|193.18|190.78|193.18|190.78|193.08|190.68|0
1649835670000|2022-04-13 07:41:10|193.22|190.82|192.99|190.59|193.22|190.82|192.99|190.59|0
1649835680000|2022-04-13 07:41:20|192.9|190.5|192.62|190.22|192.99|190.59|192.62|190.22|0
1649835690000|2022-04-13 07:41:30|192.81|190.41|192.39|189.99|192.81|190.41|192.39|189.99|0
1649835700000|2022-04-13 07:41:40|192.48|190.08|192.53|190.13|192.53|190.13|192.44|190.04|0
1649835710000|2022-04-13 07:41:50|192.81|190.41|192.62|190.22|192.81|190.41|192.62|190.22|0
1649835720000|2022-04-13 07:42:00|192.53|190.13|192.62|190.22|192.62|190.22|192.53|190.13|0
1649835730000|2022-04-13 07:42:10|192.71|190.31|192.99|190.59|192.99|190.59|192.67|190.27|0
1649835740000|2022-04-13 07:42:20|192.95|190.55|192.81|190.41|192.95|190.55|192.81|190.41|0
1649835750000|2022-04-13 07:42:30|192.9|190.5|192.76|190.36|192.9|190.5|192.71|190.31|0
1649835760000|2022-04-13 07:42:40|192.71|190.31|192.81|190.41|192.81|190.41|192.71|190.31|0
1649835770000|2022-04-13 07:42:50|192.62|190.22|192.71|190.31|192.71|190.31|192.53|190.13|0
1649835780000|2022-04-13 07:43:00|192.81|190.41|192.62|190.22|192.81|190.41|192.62|190.22|0
1649835790000|2022-04-13 07:43:10|192.71|190.31|192.62|190.22|192.71|190.31|192.62|190.22|0
1649835800000|2022-04-13 07:43:20|192.67|190.27|192.71|190.31|192.71|190.31|192.62|190.22|0
1649835810000|2022-04-13 07:43:30|192.8|190.4|192.8|190.4|192.8|190.4|192.8|190.4|0
1649835820000|2022-04-13 07:43:40|192.71|190.31|192.53|190.13|192.71|190.31|192.53|190.13|0
1649835830000|2022-04-13 07:43:50|192.62|190.22|192.62|190.22|192.71|190.31|192.62|190.22|0
1649835840000|2022-04-13 07:44:00|192.53|190.13|192.58|190.18|192.58|190.18|192.53|190.13|0
1649835850000|2022-04-13 07:44:10|192.62|190.22|192.71|190.31|192.71|190.31|192.62|190.22|0
1649835880000|2022-04-13 07:44:40|192.62|190.22|192.43|190.03|192.62|190.22|192.43|190.03|0
1649835890000|2022-04-13 07:44:50|192.48|190.08|192.48|190.08|192.53|190.13|192.48|190.08|0
1649835900000|2022-04-13 07:45:00|192.43|190.03|192.53|190.13|192.53|190.13|192.43|190.03|0
1649835910000|2022-04-13 07:45:10|192.43|190.03|192.43|190.03|192.43|190.03|192.43|190.03|0
1649835920000|2022-04-13 07:45:20|192.34|189.94|192.48|190.08|192.48|190.08|192.25|189.85|0
1649835930000|2022-04-13 07:45:30|192.57|190.17|192.71|190.31|192.8|190.4|192.57|190.17|0
1649835940000|2022-04-13 07:45:40|192.62|190.22|192.71|190.31|192.71|190.31|192.57|190.17|0
1649835950000|2022-04-13 07:45:50|192.67|190.27|192.8|190.4|192.8|190.4|192.67|190.27|0
1649835960000|2022-04-13 07:46:00|192.71|190.31|192.71|190.31|192.76|190.36|192.71|190.31|0
1649835970000|2022-04-13 07:46:10|192.67|190.27|192.62|190.22|192.67|190.27|192.62|190.22|0
1649835980000|2022-04-13 07:46:20|192.71|190.31|192.71|190.31|192.76|190.36|192.71|190.31|0
1649835990000|2022-04-13 07:46:30|192.62|190.22|192.67|190.27|192.71|190.31|192.62|190.22|0
1649836000000|2022-04-13 07:46:40|192.71|190.31|192.76|190.36|192.76|190.36|192.71|190.31|0
1649836010000|2022-04-13 07:46:50|192.71|190.31|192.43|190.03|192.71|190.31|192.34|189.94|0
1649836020000|2022-04-13 07:47:00|192.53|190.13|192.34|189.94|192.53|190.13|192.34|189.94|0
1649836030000|2022-04-13 07:47:10|192.25|189.85|192.16|189.76|192.34|189.94|192.16|189.76|0
1649836040000|2022-04-13 07:47:20|192.39|189.99|192.43|190.03|192.62|190.22|192.39|189.99|0
1649836050000|2022-04-13 07:47:30|192.48|190.08|192.43|190.03|192.48|190.08|192.43|190.03|0
1649836060000|2022-04-13 07:47:40|192.53|190.13|192.53|190.13|192.53|190.13|192.53|190.13|0
1649836070000|2022-04-13 07:47:50|192.43|190.03|192.25|189.85|192.43|190.03|192.25|189.85|0
1649836080000|2022-04-13 07:48:00|192.16|189.76|192.25|189.85|192.25|189.85|192.16|189.76|0
1649836090000|2022-04-13 07:48:10|192.3|189.9|192.3|189.9|192.3|189.9|192.3|189.9|0
1649836100000|2022-04-13 07:48:20|192.25|189.85|192.34|189.94|192.34|189.94|192.25|189.85|0
1649836110000|2022-04-13 07:48:30|192.25|189.85|192.43|190.03|192.43|190.03|192.25|189.85|0
1649836120000|2022-04-13 07:48:40|192.3|189.9|192.34|189.94|192.34|189.94|192.3|189.9|0
1649836130000|2022-04-13 07:48:50|192.3|189.9|192.25|189.85|192.34|189.94|192.25|189.85|0
1649836140000|2022-04-13 07:49:00|192.3|189.9|192.25|189.85|192.3|189.9|192.25|189.85|0
1649836150000|2022-04-13 07:49:10|192.06|189.66|192.02|189.62|192.06|189.66|191.97|189.57|0
1649836160000|2022-04-13 07:49:20|192.06|189.66|192.16|189.76|192.16|189.76|191.97|189.57|0
1649836170000|2022-04-13 07:49:30|192.25|189.85|192.34|189.94|192.34|189.94|192.16|189.76|0
1649836180000|2022-04-13 07:49:40|192.25|189.85|192.2|189.8|192.3|189.9|192.2|189.8|0
1649836190000|2022-04-13 07:49:50|192.15|189.75|192.25|189.85|192.25|189.85|192.11|189.71|0
1649836200000|2022-04-13 07:50:00|192.2|189.8|192.2|189.8|192.25|189.85|192.2|189.8|0
1649836210000|2022-04-13 07:50:10|192.25|189.85|192.25|189.85|192.25|189.85|192.06|189.66|0
1649836220000|2022-04-13 07:50:20|192.15|189.75|192.29|189.89|192.29|189.89|192.11|189.71|0
1649836230000|2022-04-13 07:50:30|192.34|189.94|192.34|189.94|192.43|190.03|192.34|189.94|0
1649836240000|2022-04-13 07:50:40|192.39|189.99|192.2|189.8|192.39|189.99|192.15|189.75|0
1649836250000|2022-04-13 07:50:50|192.15|189.75|192.43|190.03|192.43|190.03|192.15|189.75|0
1649836260000|2022-04-13 07:51:00|192.52|190.12|192.71|190.31|192.71|190.31|192.52|190.12|0
1649836270000|2022-04-13 07:51:10|192.57|190.17|192.66|190.26|192.71|190.31|192.57|190.17|0
1649836280000|2022-04-13 07:51:20|192.62|190.22|192.43|190.03|192.62|190.22|192.43|190.03|0
1649836290000|2022-04-13 07:51:30|192.34|189.94|192.52|190.12|192.52|190.12|192.34|189.94|0
1649836300000|2022-04-13 07:51:40|192.62|190.22|192.62|190.22|192.62|190.22|192.62|190.22|0
1649836310000|2022-04-13 07:51:50|192.71|190.31|192.71|190.31|192.71|190.31|192.71|190.31|0
1649836320000|2022-04-13 07:52:00|192.57|190.17|192.71|190.31|192.71|190.31|192.57|190.17|0
1649836330000|2022-04-13 07:52:10|192.66|190.26|192.66|190.26|192.66|190.26|192.66|190.26|0
1649836340000|2022-04-13 07:52:20|192.71|190.31|192.85|190.45|192.85|190.45|192.71|190.31|0
1649836350000|2022-04-13 07:52:30|192.89|190.49|192.94|190.54|192.94|190.54|192.89|190.49|0
1649836360000|2022-04-13 07:52:40|193.08|190.68|193.26|190.86|193.26|190.86|193.08|190.68|0
1649836370000|2022-04-13 07:52:50|193.31|190.91|193.35|190.95|193.35|190.95|193.26|190.86|0
1649836380000|2022-04-13 07:53:00|193.26|190.86|193.35|190.95|193.45|191.05|193.26|190.86|0
1649836390000|2022-04-13 07:53:10|193.26|190.86|193.08|190.68|193.26|190.86|193.08|190.68|0
1649836400000|2022-04-13 07:53:20|193.12|190.72|193.17|190.77|193.17|190.77|193.08|190.68|0
1649836410000|2022-04-13 07:53:30|193.08|190.68|192.98|190.58|193.08|190.68|192.98|190.58|0
1649836420000|2022-04-13 07:53:40|193.03|190.63|193.08|190.68|193.08|190.68|193.03|190.63|0
1649836430000|2022-04-13 07:53:50|192.98|190.58|193.08|190.68|193.12|190.72|192.98|190.58|0
1649836440000|2022-04-13 07:54:00|192.89|190.49|192.89|190.49|192.89|190.49|192.8|190.4|0
1649836450000|2022-04-13 07:54:10|192.8|190.4|192.89|190.49|192.89|190.49|192.8|190.4|0
1649836460000|2022-04-13 07:54:20|192.8|190.4|192.71|190.31|192.8|190.4|192.71|190.31|0
1649836470000|2022-04-13 07:54:30|192.8|190.4|192.98|190.58|192.98|190.58|192.8|190.4|0
1649836480000|2022-04-13 07:54:40|192.8|190.4|192.98|190.58|192.98|190.58|192.8|190.4|0
1649836490000|2022-04-13 07:54:50|192.94|190.54|192.98|190.58|192.98|190.58|192.94|190.54|0
1649836500000|2022-04-13 07:55:00|193.08|190.68|192.98|190.58|193.08|190.68|192.98|190.58|0
1649836510000|2022-04-13 07:55:10|192.89|190.49|192.89|190.49|192.89|190.49|192.89|190.49|0
1649836520000|2022-04-13 07:55:20|192.8|190.4|192.8|190.4|192.8|190.4|192.8|190.4|0
1649836530000|2022-04-13 07:55:30|192.71|190.31|192.85|190.45|192.94|190.54|192.71|190.31|0
1649836540000|2022-04-13 07:55:40|193.08|190.68|192.8|190.4|193.08|190.68|192.71|190.31|0
1649836550000|2022-04-13 07:55:50|192.89|190.49|192.8|190.4|192.89|190.49|192.8|190.4|0
1649836560000|2022-04-13 07:56:00|192.89|190.49|192.85|190.45|192.89|190.49|192.8|190.4|0
1649836570000|2022-04-13 07:56:10|192.89|190.49|192.8|190.4|192.89|190.49|192.71|190.31|0
1649836580000|2022-04-13 07:56:20|192.61|190.21|192.61|190.21|192.66|190.26|192.61|190.21|0
1649836590000|2022-04-13 07:56:30|192.66|190.26|192.66|190.26|192.7|190.3|192.66|190.26|0
1649836600000|2022-04-13 07:56:40|192.75|190.35|192.89|190.49|192.89|190.49|192.75|190.35|0
1649836610000|2022-04-13 07:56:50|192.8|190.4|192.8|190.4|192.8|190.4|192.8|190.4|0
1649836620000|2022-04-13 07:57:00|192.7|190.3|192.75|190.35|192.75|190.35|192.7|190.3|0
1649836630000|2022-04-13 07:57:10|192.8|190.4|193.17|190.77|193.17|190.77|192.8|190.4|0
1649836640000|2022-04-13 07:57:20|193.22|190.82|193.26|190.86|193.31|190.91|193.22|190.82|0
1649836650000|2022-04-13 07:57:30|193.22|190.82|193.17|190.77|193.22|190.82|193.17|190.77|0
1649836660000|2022-04-13 07:57:40|193.21|190.81|193.35|190.95|193.35|190.95|193.17|190.77|0
1649836670000|2022-04-13 07:57:50|193.72|191.32|193.63|191.23|193.72|191.32|193.59|191.19|0
1649836680000|2022-04-13 07:58:00|193.59|191.19|193.63|191.23|193.72|191.32|193.59|191.19|0
1649836690000|2022-04-13 07:58:10|193.59|191.19|193.68|191.28|193.72|191.32|193.59|191.19|0
1649836700000|2022-04-13 07:58:20|193.63|191.23|193.49|191.09|193.63|191.23|193.49|191.09|0
1649836710000|2022-04-13 07:58:30|193.72|191.32|193.82|191.42|193.82|191.42|193.63|191.23|0
1649836720000|2022-04-13 07:58:40|193.86|191.46|193.72|191.32|193.86|191.46|193.63|191.23|0
1649836730000|2022-04-13 07:58:50|193.63|191.23|193.77|191.37|193.77|191.37|193.63|191.23|0
1649836740000|2022-04-13 07:59:00|193.72|191.32|193.72|191.32|193.72|191.32|193.72|191.32|0
1649836750000|2022-04-13 07:59:10|193.81|191.41|193.91|191.51|193.91|191.51|193.81|191.41|0
1649836760000|2022-04-13 07:59:20|193.86|191.46|193.44|191.04|193.86|191.46|193.44|191.04|0
1649836770000|2022-04-13 07:59:30|193.54|191.14|193.54|191.14|193.54|191.14|193.54|191.14|0
1649836780000|2022-04-13 07:59:40|193.49|191.09|193.49|191.09|193.49|191.09|193.49|191.09|0
1649836790000|2022-04-13 07:59:50|193.35|190.95|193.44|191.04|193.49|191.09|193.35|190.95|0
1649836800000|2022-04-13 08:00:00|193.54|191.14|193.44|191.04|193.54|191.14|193.44|191.04|0
1649836810000|2022-04-13 08:00:10|193.54|191.14|193.63|191.23|193.63|191.23|193.54|191.14|0
1649836820000|2022-04-13 08:00:20|193.68|191.28|193.81|191.41|193.81|191.41|193.68|191.28|0
1649836830000|2022-04-13 08:00:30|193.77|191.37|193.77|191.37|193.77|191.37|193.77|191.37|0
1649836840000|2022-04-13 08:00:40|193.72|191.32|193.63|191.23|193.77|191.37|193.63|191.23|0
1649836850000|2022-04-13 08:00:50|193.58|191.18|193.35|190.95|193.63|191.23|193.35|190.95|0
1649836860000|2022-04-13 08:01:00|193.16|190.76|193.12|190.72|193.16|190.76|193.12|190.72|0
1649836870000|2022-04-13 08:01:10|192.98|190.58|193.07|190.67|193.07|190.67|192.98|190.58|0
1649836880000|2022-04-13 08:01:20|192.98|190.58|192.98|190.58|192.98|190.58|192.98|190.58|0
1649836890000|2022-04-13 08:01:30|192.89|190.49|192.79|190.39|192.89|190.49|192.7|190.3|0
1649836900000|2022-04-13 08:01:40|192.7|190.3|192.75|190.35|192.75|190.35|192.7|190.3|0
1649836910000|2022-04-13 08:01:50|192.7|190.3|192.61|190.21|192.7|190.3|192.61|190.21|0
1649836920000|2022-04-13 08:02:00|192.42|190.02|192.33|189.93|192.42|190.02|192.33|189.93|0
1649836930000|2022-04-13 08:02:10|192.2|189.8|191.96|189.56|192.2|189.8|191.96|189.56|0
1649836940000|2022-04-13 08:02:20|192.15|189.75|192.06|189.66|192.24|189.84|192.06|189.66|0
1649836950000|2022-04-13 08:02:30|192.01|189.61|192.06|189.66|192.06|189.66|192.01|189.61|0
1649836960000|2022-04-13 08:02:40|191.96|189.56|191.96|189.56|191.96|189.56|191.87|189.47|0
1649836970000|2022-04-13 08:02:50|191.87|189.47|191.87|189.47|191.87|189.47|191.78|189.38|0
1649836980000|2022-04-13 08:03:00|191.78|189.38|191.37|188.97|191.78|189.38|191.37|188.97|0
1649836990000|2022-04-13 08:03:10|191.46|189.06|191.41|189.01|191.59|189.19|191.41|189.01|0
1649837000000|2022-04-13 08:03:20|191.5|189.1|191.41|189.01|191.5|189.1|191.41|189.01|0
1649837010000|2022-04-13 08:03:30|191.37|188.97|191.41|189.01|191.41|189.01|191.32|188.92|0
1649837020000|2022-04-13 08:03:40|191.37|188.97|191.46|189.06|191.46|189.06|191.37|188.97|0
1649837030000|2022-04-13 08:03:50|191.41|189.01|191.59|189.19|191.59|189.19|191.41|189.01|0
1649837040000|2022-04-13 08:04:00|191.78|189.38|191.87|189.47|191.87|189.47|191.78|189.38|0
1649837050000|2022-04-13 08:04:10|191.83|189.43|191.78|189.38|191.83|189.43|191.78|189.38|0
1649837060000|2022-04-13 08:04:20|191.69|189.29|191.87|189.47|191.87|189.47|191.69|189.29|0
1649837070000|2022-04-13 08:04:30|191.78|189.38|192.05|189.65|192.05|189.65|191.78|189.38|0
1649837080000|2022-04-13 08:04:40|191.96|189.56|191.96|189.56|191.96|189.56|191.96|189.56|0
1649837090000|2022-04-13 08:04:50|192.05|189.65|192.05|189.65|192.05|189.65|192.05|189.65|0
1649837100000|2022-04-13 08:05:00|192.1|189.7|191.92|189.52|192.1|189.7|191.92|189.52|0
1649837110000|2022-04-13 08:05:10|191.96|189.56|191.69|189.29|191.96|189.56|191.69|189.29|0
1649837120000|2022-04-13 08:05:20|191.59|189.19|191.78|189.38|191.78|189.38|191.59|189.19|0
1649837130000|2022-04-13 08:05:30|191.73|189.33|191.32|188.92|191.73|189.33|191.32|188.92|0
1649837140000|2022-04-13 08:05:40|191.13|188.73|190.86|188.46|191.13|188.73|190.86|188.46|0
1649837150000|2022-04-13 08:05:50|190.95|188.55|190.77|188.37|190.95|188.55|190.77|188.37|0
1649837160000|2022-04-13 08:06:00|190.95|188.55|190.86|188.46|191.04|188.64|190.86|188.46|0
1649837170000|2022-04-13 08:06:10|190.95|188.55|190.86|188.46|190.95|188.55|190.77|188.37|0
1649837180000|2022-04-13 08:06:20|190.95|188.55|190.95|188.55|190.95|188.55|190.95|188.55|0
1649837200000|2022-04-13 08:06:40|191|188.6|190.86|188.46|191|188.6|190.86|188.46|0
1649837210000|2022-04-13 08:06:50|190.95|188.55|191|188.6|191|188.6|190.95|188.55|0
1649837220000|2022-04-13 08:07:00|191.04|188.64|191.22|188.82|191.41|189.01|191.04|188.64|0
1649837230000|2022-04-13 08:07:10|191|188.6|190.95|188.55|191.04|188.64|190.95|188.55|0
1649837240000|2022-04-13 08:07:20|191|188.6|191.09|188.69|191.13|188.73|191|188.6|0
1649837250000|2022-04-13 08:07:30|191.13|188.73|191.09|188.69|191.22|188.82|191.04|188.64|0
1649837260000|2022-04-13 08:07:40|191.04|188.64|191|188.6|191.04|188.64|191|188.6|0
1649837270000|2022-04-13 08:07:50|191.04|188.64|190.95|188.55|191.04|188.64|190.86|188.46|0
1649837280000|2022-04-13 08:08:00|190.67|188.27|190.95|188.55|190.95|188.55|190.67|188.27|0
1649837290000|2022-04-13 08:08:10|191|188.6|191|188.6|191|188.6|191|188.6|0
1649837300000|2022-04-13 08:08:20|191.04|188.64|191|188.6|191.04|188.64|191|188.6|0
1649837310000|2022-04-13 08:08:30|191.04|188.64|190.95|188.55|191.04|188.64|190.95|188.55|0
1649837320000|2022-04-13 08:08:40|190.81|188.41|190.86|188.46|190.86|188.46|190.76|188.36|0
1649837330000|2022-04-13 08:08:50|190.76|188.36|190.76|188.36|190.86|188.46|190.76|188.36|0
1649837340000|2022-04-13 08:09:00|190.81|188.41|190.86|188.46|190.86|188.46|190.81|188.41|0
1649837350000|2022-04-13 08:09:10|190.95|188.55|191.04|188.64|191.04|188.64|190.95|188.55|0
1649837360000|2022-04-13 08:09:20|190.95|188.55|190.95|188.55|191.04|188.64|190.95|188.55|0
1649837370000|2022-04-13 08:09:30|191.04|188.64|191.22|188.82|191.22|188.82|191.04|188.64|0
1649837380000|2022-04-13 08:09:40|191.13|188.73|191.13|188.73|191.22|188.82|191.13|188.73|0
1649837390000|2022-04-13 08:09:50|191.18|188.78|191.18|188.78|191.22|188.82|191.18|188.78|0
1649837400000|2022-04-13 08:10:00|191.31|188.91|191.27|188.87|191.31|188.91|191.22|188.82|0
1649837410000|2022-04-13 08:10:10|191.31|188.91|191.5|189.1|191.5|189.1|191.22|188.82|0
1649837420000|2022-04-13 08:10:20|191.41|189.01|191.68|189.28|191.68|189.28|191.41|189.01|0
1649837430000|2022-04-13 08:10:30|191.73|189.33|191.73|189.33|191.87|189.47|191.73|189.33|0
1649837440000|2022-04-13 08:10:40|191.82|189.42|191.5|189.1|191.82|189.42|191.5|189.1|0
1649837450000|2022-04-13 08:10:50|191.55|189.15|191.41|189.01|191.55|189.15|191.41|189.01|0
1649837460000|2022-04-13 08:11:00|191.31|188.91|191.59|189.19|191.59|189.19|191.31|188.91|0
1649837470000|2022-04-13 08:11:10|191.68|189.28|191.59|189.19|191.68|189.28|191.59|189.19|0
1649837480000|2022-04-13 08:11:20|191.55|189.15|191.64|189.24|191.64|189.24|191.55|189.15|0
1649837490000|2022-04-13 08:11:30|191.68|189.28|191.5|189.1|191.68|189.28|191.5|189.1|0
1649837500000|2022-04-13 08:11:40|191.55|189.15|191.41|189.01|191.55|189.15|191.41|189.01|0
1649837510000|2022-04-13 08:11:50|191.5|189.1|191.55|189.15|191.55|189.15|191.5|189.1|0
1649837520000|2022-04-13 08:12:00|191.59|189.19|191.41|189.01|191.59|189.19|191.41|189.01|0
1649837530000|2022-04-13 08:12:10|191.45|189.05|191.59|189.19|191.59|189.19|191.45|189.05|0
1649837540000|2022-04-13 08:12:20|191.5|189.1|191.77|189.37|191.77|189.37|191.5|189.1|0
1649837550000|2022-04-13 08:12:30|191.87|189.47|191.77|189.37|191.87|189.47|191.77|189.37|0
1649837560000|2022-04-13 08:12:40|191.82|189.42|191.77|189.37|191.82|189.42|191.77|189.37|0
1649837570000|2022-04-13 08:12:50|191.82|189.42|191.87|189.47|191.87|189.47|191.82|189.42|0
1649837580000|2022-04-13 08:13:00|191.86|189.46|191.96|189.56|191.96|189.56|191.86|189.46|0
1649837590000|2022-04-13 08:13:10|191.91|189.51|191.91|189.51|191.96|189.56|191.91|189.51|0
1649837600000|2022-04-13 08:13:20|191.96|189.56|192.23|189.83|192.33|189.93|191.96|189.56|0
1649837610000|2022-04-13 08:13:30|192.33|189.93|191.96|189.56|192.33|189.93|191.96|189.56|0
1649837620000|2022-04-13 08:13:40|192|189.6|192|189.6|192|189.6|192|189.6|0
1649837630000|2022-04-13 08:13:50|192.05|189.65|192.05|189.65|192.14|189.74|192.05|189.65|0
1649837640000|2022-04-13 08:14:00|191.91|189.51|191.86|189.46|191.91|189.51|191.86|189.46|0
1649837650000|2022-04-13 08:14:10|192.05|189.65|192.14|189.74|192.14|189.74|192.05|189.65|0
1649837660000|2022-04-13 08:14:20|192.23|189.83|192.19|189.79|192.23|189.83|192.19|189.79|0
1649837670000|2022-04-13 08:14:30|192.23|189.83|192.23|189.83|192.33|189.93|192.23|189.83|0
1649837690000|2022-04-13 08:14:50|192.19|189.79|192.19|189.79|192.19|189.79|192.19|189.79|0
1649837700000|2022-04-13 08:15:00|192.23|189.83|191.68|189.28|192.23|189.83|191.68|189.28|0
1649837710000|2022-04-13 08:15:10|191.73|189.33|191.77|189.37|191.77|189.37|191.73|189.33|0
1649837720000|2022-04-13 08:15:20|191.82|189.42|191.77|189.37|191.82|189.42|191.77|189.37|0
1649837730000|2022-04-13 08:15:30|191.73|189.33|191.68|189.28|191.73|189.33|191.68|189.28|0
1649837740000|2022-04-13 08:15:40|191.73|189.33|191.73|189.33|191.73|189.33|191.73|189.33|0
1649837750000|2022-04-13 08:15:50|191.77|189.37|191.73|189.33|191.77|189.37|191.73|189.33|0
1649837760000|2022-04-13 08:16:00|191.77|189.37|191.45|189.05|191.77|189.37|191.45|189.05|0
1649837770000|2022-04-13 08:16:10|191.49|189.09|191.77|189.37|191.77|189.37|191.4|189|0
1649837780000|2022-04-13 08:16:20|191.86|189.46|192|189.6|192|189.6|191.86|189.46|0
1649837790000|2022-04-13 08:16:30|192.05|189.65|191.96|189.56|192.05|189.65|191.86|189.46|0
1649837800000|2022-04-13 08:16:40|191.91|189.51|191.77|189.37|191.95|189.55|191.77|189.37|0
1649837810000|2022-04-13 08:16:50|191.82|189.42|191.82|189.42|191.82|189.42|191.82|189.42|0
1649837820000|2022-04-13 08:17:00|191.68|189.28|191.77|189.37|191.77|189.37|191.68|189.28|0
1649837830000|2022-04-13 08:17:10|191.68|189.28|191.68|189.28|191.68|189.28|191.59|189.19|0
1649837840000|2022-04-13 08:17:20|191.63|189.23|191.77|189.37|191.77|189.37|191.59|189.19|0
1649837850000|2022-04-13 08:17:30|191.86|189.46|191.91|189.51|191.91|189.51|191.86|189.46|0
1649837860000|2022-04-13 08:17:40|191.86|189.46|191.82|189.42|191.91|189.51|191.82|189.42|0
1649837870000|2022-04-13 08:17:50|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1649837880000|2022-04-13 08:18:00|191.91|189.51|192.05|189.65|192.05|189.65|191.91|189.51|0
1649837890000|2022-04-13 08:18:10|191.95|189.55|191.91|189.51|191.95|189.55|191.91|189.51|0
1649837900000|2022-04-13 08:18:20|191.95|189.55|191.95|189.55|192|189.6|191.95|189.55|0
1649837910000|2022-04-13 08:18:30|191.91|189.51|191.91|189.51|191.95|189.55|191.86|189.46|0
1649837920000|2022-04-13 08:18:40|191.95|189.55|191.95|189.55|192|189.6|191.91|189.51|0
1649837930000|2022-04-13 08:18:50|191.91|189.51|191.86|189.46|191.91|189.51|191.86|189.46|0
1649837940000|2022-04-13 08:19:00|191.77|189.37|191.77|189.37|191.77|189.37|191.77|189.37|0
1649837950000|2022-04-13 08:19:10|191.86|189.46|192.05|189.65|192.05|189.65|191.86|189.46|0
1649837960000|2022-04-13 08:19:20|192.23|189.83|192.32|189.92|192.32|189.92|192.19|189.79|0
1649837970000|2022-04-13 08:19:30|192.23|189.83|192.23|189.83|192.23|189.83|192.23|189.83|0
1649837980000|2022-04-13 08:19:40|192.14|189.74|192.23|189.83|192.23|189.83|192.14|189.74|0
1649837990000|2022-04-13 08:19:50|192.32|189.92|192.32|189.92|192.32|189.92|192.32|189.92|0
1649838000000|2022-04-13 08:20:00|192.37|189.97|192.32|189.92|192.37|189.97|192.32|189.92|0
1649838010000|2022-04-13 08:20:10|192.41|190.01|192.37|189.97|192.41|190.01|192.37|189.97|0
1649838020000|2022-04-13 08:20:20|192.41|190.01|192.37|189.97|192.41|190.01|192.37|189.97|0
1649838030000|2022-04-13 08:20:30|192.41|190.01|192.46|190.06|192.51|190.11|192.41|190.01|0
1649838040000|2022-04-13 08:20:40|192.41|190.01|192.41|190.01|192.41|190.01|192.41|190.01|0
1649838050000|2022-04-13 08:20:50|192.51|190.11|192.51|190.11|192.51|190.11|192.51|190.11|0
1649838060000|2022-04-13 08:21:00|192.55|190.15|192.6|190.2|192.6|190.2|192.55|190.15|0
1649838070000|2022-04-13 08:21:10|192.65|190.25|192.78|190.38|192.78|190.38|192.65|190.25|0
1649838080000|2022-04-13 08:21:20|192.69|190.29|192.69|190.29|192.69|190.29|192.69|190.29|0
1649838090000|2022-04-13 08:21:30|192.6|190.2|192.6|190.2|192.6|190.2|192.6|190.2|0
1649838100000|2022-04-13 08:21:40|192.55|190.15|192.51|190.11|192.6|190.2|192.51|190.11|0
1649838110000|2022-04-13 08:21:50|192.46|190.06|192.51|190.11|192.51|190.11|192.46|190.06|0
1649838120000|2022-04-13 08:22:00|192.41|190.01|192.55|190.15|192.55|190.15|192.41|190.01|0
1649838130000|2022-04-13 08:22:10|192.69|190.29|192.51|190.11|192.69|190.29|192.51|190.11|0
1649838140000|2022-04-13 08:22:20|192.41|190.01|192.41|190.01|192.41|190.01|192.41|190.01|0
1649838160000|2022-04-13 08:22:40|192.32|189.92|192.32|189.92|192.41|190.01|192.32|189.92|0
1649838170000|2022-04-13 08:22:50|192.28|189.88|192.28|189.88|192.28|189.88|192.28|189.88|0
1649838180000|2022-04-13 08:23:00|192.32|189.92|192.18|189.78|192.32|189.92|192.18|189.78|0
1649838190000|2022-04-13 08:23:10|192.14|189.74|192.14|189.74|192.14|189.74|192.14|189.74|0
1649838200000|2022-04-13 08:23:20|192.23|189.83|192.18|189.78|192.23|189.83|192.18|189.78|0
1649838210000|2022-04-13 08:23:30|192.14|189.74|192.14|189.74|192.14|189.74|192.14|189.74|0
1649838220000|2022-04-13 08:23:40|192.09|189.69|192.14|189.74|192.14|189.74|192.09|189.69|0
1649838230000|2022-04-13 08:23:50|192.04|189.64|192.14|189.74|192.14|189.74|192.04|189.64|0
1649838240000|2022-04-13 08:24:00|192.18|189.78|192.23|189.83|192.23|189.83|192.18|189.78|0
1649838250000|2022-04-13 08:24:10|192.32|189.92|192.23|189.83|192.32|189.92|192.23|189.83|0
1649838270000|2022-04-13 08:24:30|192.13|189.73|192.13|189.73|192.13|189.73|192.13|189.73|0
1649838280000|2022-04-13 08:24:40|192.18|189.78|192.23|189.83|192.23|189.83|192.18|189.78|0
1649838290000|2022-04-13 08:24:50|192.13|189.73|192.18|189.78|192.18|189.78|192.13|189.73|0
1649838300000|2022-04-13 08:25:00|192.13|189.73|192.32|189.92|192.32|189.92|192.13|189.73|0
1649838310000|2022-04-13 08:25:10|192.41|190.01|192.32|189.92|192.41|190.01|192.32|189.92|0
1649838320000|2022-04-13 08:25:20|192.41|190.01|192.37|189.97|192.41|190.01|192.37|189.97|0
1649838330000|2022-04-13 08:25:30|192.41|190.01|192.41|190.01|192.5|190.1|192.41|190.01|0
1649838340000|2022-04-13 08:25:40|192.5|190.1|192.5|190.1|192.5|190.1|192.5|190.1|0
1649838350000|2022-04-13 08:25:50|192.6|190.2|192.6|190.2|192.6|190.2|192.6|190.2|0
1649838360000|2022-04-13 08:26:00|192.78|190.38|192.74|190.34|192.78|190.38|192.74|190.34|0
1649838370000|2022-04-13 08:26:10|192.78|190.38|192.97|190.57|192.97|190.57|192.78|190.38|0
1649838380000|2022-04-13 08:26:20|193.15|190.75|193.34|190.94|193.34|190.94|193.15|190.75|0
1649838390000|2022-04-13 08:26:30|193.15|190.75|193.34|190.94|193.34|190.94|193.11|190.71|0
1649838400000|2022-04-13 08:26:40|193.43|191.03|193.34|190.94|193.43|191.03|193.34|190.94|0
1649838410000|2022-04-13 08:26:50|193.29|190.89|193.15|190.75|193.29|190.89|193.15|190.75|0
1649838420000|2022-04-13 08:27:00|192.96|190.56|192.96|190.56|193.06|190.66|192.96|190.56|0
1649838430000|2022-04-13 08:27:10|193.06|190.66|193.01|190.61|193.11|190.71|193.01|190.61|0
1649838440000|2022-04-13 08:27:20|192.96|190.56|193.06|190.66|193.15|190.75|192.96|190.56|0
1649838450000|2022-04-13 08:27:30|193.11|190.71|193.06|190.66|193.11|190.71|193.06|190.66|0
1649838460000|2022-04-13 08:27:40|193.01|190.61|193.15|190.75|193.15|190.75|193.01|190.61|0
1649838470000|2022-04-13 08:27:50|193.06|190.66|193.15|190.75|193.15|190.75|193.06|190.66|0
1649838480000|2022-04-13 08:28:00|193.24|190.84|193.15|190.75|193.24|190.84|193.15|190.75|0
1649838490000|2022-04-13 08:28:10|193.24|190.84|193.06|190.66|193.24|190.84|193.06|190.66|0
1649838500000|2022-04-13 08:28:20|193.15|190.75|192.96|190.56|193.15|190.75|192.96|190.56|0
1649838510000|2022-04-13 08:28:30|193.06|190.66|192.92|190.52|193.15|190.75|192.92|190.52|0
1649838520000|2022-04-13 08:28:40|192.87|190.47|192.96|190.56|192.96|190.56|192.87|190.47|0
1649838530000|2022-04-13 08:28:50|192.87|190.47|192.69|190.29|192.87|190.47|192.69|190.29|0
1649838540000|2022-04-13 08:29:00|192.73|190.33|192.59|190.19|192.78|190.38|192.59|190.19|0
1649838550000|2022-04-13 08:29:10|192.64|190.24|192.69|190.29|192.69|190.29|192.64|190.24|0
1649838560000|2022-04-13 08:29:20|192.78|190.38|192.73|190.33|192.78|190.38|192.69|190.29|0
1649838570000|2022-04-13 08:29:30|192.59|190.19|192.69|190.29|192.69|190.29|192.59|190.19|0
1649838580000|2022-04-13 08:29:40|192.92|190.52|192.92|190.52|192.96|190.56|192.92|190.52|0
1649838590000|2022-04-13 08:29:50|193.06|190.66|193.06|190.66|193.15|190.75|193.06|190.66|0
1649838600000|2022-04-13 08:30:00|193.15|190.75|193.24|190.84|193.24|190.84|193.06|190.66|0
1649838610000|2022-04-13 08:30:10|193.29|190.89|193.15|190.75|193.29|190.89|193.15|190.75|0
1649838620000|2022-04-13 08:30:20|193.24|190.84|193.52|191.12|193.52|191.12|193.24|190.84|0
1649838630000|2022-04-13 08:30:30|193.43|191.03|193.61|191.21|193.61|191.21|193.43|191.03|0
1649838640000|2022-04-13 08:30:40|193.52|191.12|193.43|191.03|193.52|191.12|193.43|191.03|0
1649838650000|2022-04-13 08:30:50|193.52|191.12|193.43|191.03|193.52|191.12|193.33|190.93|0
1649838660000|2022-04-13 08:31:00|193.24|190.84|193.15|190.75|193.29|190.89|193.15|190.75|0
1649838670000|2022-04-13 08:31:10|193.24|190.84|193.15|190.75|193.24|190.84|193.15|190.75|0
1649838680000|2022-04-13 08:31:20|193.24|190.84|193.15|190.75|193.24|190.84|193.15|190.75|0
1649838690000|2022-04-13 08:31:30|193.05|190.65|193.01|190.61|193.05|190.65|193.01|190.61|0
1649838700000|2022-04-13 08:31:40|192.96|190.56|193.01|190.61|193.01|190.61|192.96|190.56|0
1649838710000|2022-04-13 08:31:50|193.05|190.65|192.96|190.56|193.05|190.65|192.96|190.56|0
1649838720000|2022-04-13 08:32:00|192.87|190.47|192.78|190.38|192.87|190.47|192.78|190.38|0
1649838730000|2022-04-13 08:32:10|192.68|190.28|192.59|190.19|192.68|190.28|192.59|190.19|0
1649838740000|2022-04-13 08:32:20|192.68|190.28|192.68|190.28|192.68|190.28|192.68|190.28|0
1649838750000|2022-04-13 08:32:30|192.59|190.19|192.87|190.47|192.87|190.47|192.59|190.19|0
1649838760000|2022-04-13 08:32:40|192.68|190.28|192.68|190.28|192.68|190.28|192.59|190.19|0
1649838770000|2022-04-13 08:32:50|192.59|190.19|192.68|190.28|192.68|190.28|192.59|190.19|0
1649838780000|2022-04-13 08:33:00|192.59|190.19|192.68|190.28|192.68|190.28|192.59|190.19|0
1649838790000|2022-04-13 08:33:10|192.73|190.33|192.73|190.33|192.73|190.33|192.73|190.33|0
1649838800000|2022-04-13 08:33:20|192.78|190.38|192.78|190.38|192.78|190.38|192.78|190.38|0
1649838820000|2022-04-13 08:33:40|192.68|190.28|192.68|190.28|192.68|190.28|192.68|190.28|0
1649838830000|2022-04-13 08:33:50|192.73|190.33|192.73|190.33|192.73|190.33|192.73|190.33|0
1649838840000|2022-04-13 08:34:00|192.78|190.38|192.73|190.33|192.78|190.38|192.68|190.28|0
1649838850000|2022-04-13 08:34:10|192.68|190.28|192.59|190.19|192.68|190.28|192.59|190.19|0
1649838860000|2022-04-13 08:34:20|192.5|190.1|192.59|190.19|192.59|190.19|192.5|190.1|0
1649838870000|2022-04-13 08:34:30|192.5|190.1|192.59|190.19|192.59|190.19|192.5|190.1|0
1649838880000|2022-04-13 08:34:40|192.68|190.28|192.59|190.19|192.68|190.28|192.59|190.19|0
1649838890000|2022-04-13 08:34:50|192.55|190.15|192.59|190.19|192.59|190.19|192.55|190.15|0
1649838900000|2022-04-13 08:35:00|192.55|190.15|192.78|190.38|192.78|190.38|192.55|190.15|0
1649838910000|2022-04-13 08:35:10|192.87|190.47|192.77|190.37|192.87|190.47|192.77|190.37|0
1649838920000|2022-04-13 08:35:20|192.68|190.28|192.96|190.56|192.96|190.56|192.68|190.28|0
1649838930000|2022-04-13 08:35:30|192.92|190.52|192.92|190.52|192.92|190.52|192.92|190.52|0
1649838940000|2022-04-13 08:35:40|192.96|190.56|193.24|190.84|193.24|190.84|192.96|190.56|0
1649838950000|2022-04-13 08:35:50|193.33|190.93|193.24|190.84|193.33|190.93|193.24|190.84|0
1649838960000|2022-04-13 08:36:00|193.14|190.74|193.1|190.7|193.14|190.74|193.05|190.65|0
1649838970000|2022-04-13 08:36:10|193.05|190.65|193.05|190.65|193.05|190.65|193.01|190.61|0
1649838980000|2022-04-13 08:36:20|193.01|190.61|193.01|190.61|193.01|190.61|192.96|190.56|0
1649838990000|2022-04-13 08:36:30|192.96|190.56|193.24|190.84|193.24|190.84|192.96|190.56|0
1649839010000|2022-04-13 08:36:50|192.96|190.56|192.96|190.56|192.96|190.56|192.91|190.51|0
1649839020000|2022-04-13 08:37:00|192.91|190.51|192.87|190.47|192.96|190.56|192.87|190.47|0
1649839030000|2022-04-13 08:37:10|192.91|190.51|192.91|190.51|192.91|190.51|192.87|190.47|0
1649839040000|2022-04-13 08:37:20|192.87|190.47|192.96|190.56|192.96|190.56|192.87|190.47|0
1649839050000|2022-04-13 08:37:30|192.87|190.47|192.77|190.37|192.87|190.47|192.77|190.37|0
1649839060000|2022-04-13 08:37:40|192.82|190.42|192.82|190.42|192.82|190.42|192.77|190.37|0
1649839070000|2022-04-13 08:37:50|192.77|190.37|192.77|190.37|192.77|190.37|192.77|190.37|0
1649839080000|2022-04-13 08:38:00|192.87|190.47|192.96|190.56|193.05|190.65|192.87|190.47|0
1649839090000|2022-04-13 08:38:10|192.87|190.47|192.87|190.47|192.87|190.47|192.87|190.47|0
1649839100000|2022-04-13 08:38:20|192.77|190.37|193.05|190.65|193.05|190.65|192.77|190.37|0
1649839110000|2022-04-13 08:38:30|192.96|190.56|193.01|190.61|193.01|190.61|192.96|190.56|0
1649839120000|2022-04-13 08:38:40|193.05|190.65|193.01|190.61|193.05|190.65|193.01|190.61|0
1649839130000|2022-04-13 08:38:50|192.87|190.47|192.96|190.56|192.96|190.56|192.87|190.47|0
1649839140000|2022-04-13 08:39:00|192.87|190.47|192.91|190.51|192.91|190.51|192.87|190.47|0
1649839150000|2022-04-13 08:39:10|192.87|190.47|192.82|190.42|192.87|190.47|192.77|190.37|0
1649839160000|2022-04-13 08:39:20|192.77|190.37|192.87|190.47|192.87|190.47|192.77|190.37|0
1649839170000|2022-04-13 08:39:30|192.77|190.37|192.96|190.56|192.96|190.56|192.77|190.37|0
1649839180000|2022-04-13 08:39:40|193.05|190.65|193.14|190.74|193.14|190.74|193.05|190.65|0
1649839190000|2022-04-13 08:39:50|193.24|190.84|193.24|190.84|193.24|190.84|193.19|190.79|0
1649839200000|2022-04-13 08:40:00|193.23|190.83|193.14|190.74|193.23|190.83|193.05|190.65|0
1649839210000|2022-04-13 08:40:10|193.1|190.7|193.05|190.65|193.1|190.7|193.05|190.65|0
1649839220000|2022-04-13 08:40:20|192.96|190.56|193.05|190.65|193.05|190.65|192.96|190.56|0
1649839230000|2022-04-13 08:40:30|193.01|190.61|192.96|190.56|193.01|190.61|192.96|190.56|0
1649839260000|2022-04-13 08:41:00|193.05|190.65|192.96|190.56|193.05|190.65|192.96|190.56|0
1649839270000|2022-04-13 08:41:10|192.86|190.46|192.73|190.33|192.86|190.46|192.73|190.33|0
1649839280000|2022-04-13 08:41:20|192.77|190.37|192.63|190.23|192.77|190.37|192.63|190.23|0
1649839290000|2022-04-13 08:41:30|192.68|190.28|192.31|189.91|192.68|190.28|192.31|189.91|0
1649839300000|2022-04-13 08:41:40|192.22|189.82|192.12|189.72|192.22|189.82|192.12|189.72|0
1649839310000|2022-04-13 08:41:50|192.03|189.63|192.12|189.72|192.12|189.72|192.03|189.63|0
1649839320000|2022-04-13 08:42:00|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1649839330000|2022-04-13 08:42:10|191.94|189.54|191.94|189.54|191.94|189.54|191.94|189.54|0
1649839340000|2022-04-13 08:42:20|192.03|189.63|191.76|189.36|192.03|189.63|191.76|189.36|0
1649839350000|2022-04-13 08:42:30|191.62|189.22|191.53|189.13|191.66|189.26|191.53|189.13|0
1649839360000|2022-04-13 08:42:40|191.57|189.17|191.66|189.26|191.66|189.26|191.57|189.17|0
1649839370000|2022-04-13 08:42:50|191.57|189.17|191.62|189.22|191.62|189.22|191.57|189.17|0
1649839380000|2022-04-13 08:43:00|191.57|189.17|191.66|189.26|191.66|189.26|191.57|189.17|0
1649839390000|2022-04-13 08:43:10|191.62|189.22|191.66|189.26|191.66|189.26|191.62|189.22|0
1649839400000|2022-04-13 08:43:20|191.3|188.9|191.3|188.9|191.39|188.99|191.3|188.9|0
1649839410000|2022-04-13 08:43:30|191.2|188.8|191.3|188.9|191.3|188.9|191.11|188.71|0
1649839420000|2022-04-13 08:43:40|191.39|188.99|191.39|188.99|191.39|188.99|191.39|188.99|0
1649839430000|2022-04-13 08:43:50|191.57|189.17|191.57|189.17|191.57|189.17|191.57|189.17|0
1649839450000|2022-04-13 08:44:10|191.48|189.08|191.53|189.13|191.57|189.17|191.48|189.08|0
1649839460000|2022-04-13 08:44:20|191.48|189.08|191.39|188.99|191.48|189.08|191.39|188.99|0
1649839470000|2022-04-13 08:44:30|191.07|188.67|191.07|188.67|191.07|188.67|191.07|188.67|0
1649839480000|2022-04-13 08:44:40|191.02|188.62|191.2|188.8|191.29|188.89|191.02|188.62|0
1649839490000|2022-04-13 08:44:50|191.11|188.71|191.11|188.71|191.11|188.71|191.11|188.71|0
1649839500000|2022-04-13 08:45:00|190.93|188.53|190.93|188.53|190.93|188.53|190.93|188.53|0
1649839510000|2022-04-13 08:45:10|190.97|188.57|191.02|188.62|191.02|188.62|190.93|188.53|0
1649839520000|2022-04-13 08:45:20|190.93|188.53|190.97|188.57|190.97|188.57|190.93|188.53|0
1649839530000|2022-04-13 08:45:30|190.84|188.44|190.93|188.53|190.97|188.57|190.84|188.44|0
1649839540000|2022-04-13 08:45:40|191.02|188.62|190.83|188.43|191.02|188.62|190.83|188.43|0
1649839550000|2022-04-13 08:45:50|190.93|188.53|190.93|188.53|190.93|188.53|190.93|188.53|0
1649839560000|2022-04-13 08:46:00|190.56|188.16|190.56|188.16|190.56|188.16|190.47|188.07|0
1649839570000|2022-04-13 08:46:10|190.38|187.98|190.38|187.98|190.38|187.98|190.38|187.98|0
1649839580000|2022-04-13 08:46:20|190.47|188.07|190.28|187.88|190.47|188.07|190.28|187.88|0
1649839590000|2022-04-13 08:46:30|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1649839600000|2022-04-13 08:46:40|190.28|187.88|190.28|187.88|190.28|187.88|190.28|187.88|0
1649839610000|2022-04-13 08:46:50|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1649839620000|2022-04-13 08:47:00|190.28|187.88|190.28|187.88|190.28|187.88|190.28|187.88|0
1649839630000|2022-04-13 08:47:10|190.38|187.98|190.33|187.93|190.38|187.98|190.33|187.93|0
1649839640000|2022-04-13 08:47:20|190.38|187.98|190.28|187.88|190.38|187.98|190.28|187.88|0
1649839650000|2022-04-13 08:47:30|190.33|187.93|190.28|187.88|190.33|187.93|190.28|187.88|0
1649839660000|2022-04-13 08:47:40|190.1|187.7|190.19|187.79|190.19|187.79|190.1|187.7|0
1649839670000|2022-04-13 08:47:50|190.28|187.88|190.19|187.79|190.28|187.88|190.19|187.79|0
1649839680000|2022-04-13 08:48:00|190.28|187.88|190.19|187.79|190.28|187.88|190.19|187.79|0
1649839690000|2022-04-13 08:48:10|190.28|187.88|190.56|188.16|190.56|188.16|190.28|187.88|0
1649839700000|2022-04-13 08:48:20|190.65|188.25|190.56|188.16|190.65|188.25|190.56|188.16|0
1649839710000|2022-04-13 08:48:30|190.65|188.25|190.56|188.16|190.65|188.25|190.56|188.16|0
1649839720000|2022-04-13 08:48:40|190.47|188.07|190.47|188.07|190.47|188.07|190.42|188.02|0
1649839740000|2022-04-13 08:49:00|190.51|188.11|190.51|188.11|190.51|188.11|190.51|188.11|0
1649839750000|2022-04-13 08:49:10|190.47|188.07|190.56|188.16|190.56|188.16|190.47|188.07|0
1649839760000|2022-04-13 08:49:20|190.47|188.07|190.47|188.07|190.47|188.07|190.47|188.07|0
1649839770000|2022-04-13 08:49:30|190.42|188.02|190.47|188.07|190.47|188.07|190.37|187.97|0
1649839780000|2022-04-13 08:49:40|190.37|187.97|190.47|188.07|190.47|188.07|190.37|187.97|0
1649839790000|2022-04-13 08:49:50|190.42|188.02|190.37|187.97|190.47|188.07|190.37|187.97|0
1649839800000|2022-04-13 08:50:00|190.47|188.07|190.28|187.88|190.47|188.07|190.28|187.88|0
1649839810000|2022-04-13 08:50:10|190.37|187.97|190.47|188.07|190.47|188.07|190.37|187.97|0
1649839820000|2022-04-13 08:50:20|190.51|188.11|190.47|188.07|190.56|188.16|190.47|188.07|0
1649839830000|2022-04-13 08:50:30|190.56|188.16|190.56|188.16|190.56|188.16|190.56|188.16|0
1649839840000|2022-04-13 08:50:40|190.65|188.25|190.65|188.25|190.65|188.25|190.65|188.25|0
1649839850000|2022-04-13 08:50:50|190.74|188.34|190.74|188.34|190.74|188.34|190.74|188.34|0
1649839860000|2022-04-13 08:51:00|190.83|188.43|190.83|188.43|190.83|188.43|190.83|188.43|0
1649839870000|2022-04-13 08:51:10|190.88|188.48|190.83|188.43|190.88|188.48|190.74|188.34|0
1649839880000|2022-04-13 08:51:20|190.74|188.34|190.83|188.43|190.83|188.43|190.74|188.34|0
1649839890000|2022-04-13 08:51:30|190.88|188.48|191.02|188.62|191.02|188.62|190.88|188.48|0
1649839900000|2022-04-13 08:51:40|191.11|188.71|191.01|188.61|191.11|188.71|191.01|188.61|0
1649839910000|2022-04-13 08:51:50|190.92|188.52|190.83|188.43|191.01|188.61|190.83|188.43|0
1649839920000|2022-04-13 08:52:00|191.01|188.61|190.46|188.06|191.01|188.61|190.46|188.06|0
1649839930000|2022-04-13 08:52:10|190.56|188.16|190.46|188.06|190.56|188.16|190.46|188.06|0
1649839940000|2022-04-13 08:52:20|190.56|188.16|190.46|188.06|190.56|188.16|190.46|188.06|0
1649839950000|2022-04-13 08:52:30|190.37|187.97|190.46|188.06|190.46|188.06|190.37|187.97|0
1649839960000|2022-04-13 08:52:40|190.19|187.79|190.1|187.7|190.28|187.88|190.1|187.7|0
1649839970000|2022-04-13 08:52:50|190.19|187.79|190.28|187.88|190.28|187.88|190.19|187.79|0
1649839980000|2022-04-13 08:53:00|190.37|187.97|190.37|187.97|190.37|187.97|190.37|187.97|0
1649839990000|2022-04-13 08:53:10|190.46|188.06|190.56|188.16|190.56|188.16|190.46|188.06|0
1649840000000|2022-04-13 08:53:20|190.46|188.06|190.46|188.06|190.56|188.16|190.46|188.06|0
1649840020000|2022-04-13 08:53:40|190.42|188.02|190.42|188.02|190.46|188.06|190.42|188.02|0
1649840030000|2022-04-13 08:53:50|190.28|187.88|190.1|187.7|190.28|187.88|190.1|187.7|0
1649840040000|2022-04-13 08:54:00|190.28|187.88|190.24|187.84|190.28|187.88|190.19|187.79|0
1649840050000|2022-04-13 08:54:10|190.19|187.79|190.1|187.7|190.19|187.79|190.1|187.7|0
1649840060000|2022-04-13 08:54:20|190.01|187.61|190.1|187.7|190.1|187.7|190.01|187.61|0
1649840080000|2022-04-13 08:54:40|190.19|187.79|190.37|187.97|190.37|187.97|190.19|187.79|0
1649840090000|2022-04-13 08:54:50|190.42|188.02|190.37|187.97|190.42|188.02|190.37|187.97|0
1649840100000|2022-04-13 08:55:00|190.46|188.06|190.46|188.06|190.46|188.06|190.46|188.06|0
1649840110000|2022-04-13 08:55:10|190.24|187.84|190.01|187.61|190.24|187.84|190.01|187.61|0
1649840120000|2022-04-13 08:55:20|190.1|187.7|190.19|187.79|190.19|187.79|190.1|187.7|0
1649840130000|2022-04-13 08:55:30|190.28|187.88|190.24|187.84|190.28|187.88|190.24|187.84|0
1649840140000|2022-04-13 08:55:40|190.19|187.79|190.28|187.88|190.28|187.88|190.19|187.79|0
1649840150000|2022-04-13 08:55:50|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1649840160000|2022-04-13 08:56:00|190.28|187.88|190.28|187.88|190.28|187.88|190.28|187.88|0
1649840170000|2022-04-13 08:56:10|190.1|187.7|190|187.6|190.1|187.7|190|187.6|0
1649840180000|2022-04-13 08:56:20|190.1|187.7|190.1|187.7|190.1|187.7|190.1|187.7|0
1649840190000|2022-04-13 08:56:30|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1649840200000|2022-04-13 08:56:40|190.1|187.7|190.37|187.97|190.37|187.97|190.1|187.7|0
1649840210000|2022-04-13 08:56:50|190.46|188.06|190.46|188.06|190.46|188.06|190.46|188.06|0
1649840220000|2022-04-13 08:57:00|190.55|188.15|190.55|188.15|190.55|188.15|190.55|188.15|0
1649840230000|2022-04-13 08:57:10|190.46|188.06|190.28|187.88|190.46|188.06|190.28|187.88|0
1649840240000|2022-04-13 08:57:20|190.46|188.06|190.64|188.24|190.64|188.24|190.46|188.06|0
1649840250000|2022-04-13 08:57:30|190.69|188.29|190.74|188.34|190.74|188.34|190.64|188.24|0
1649840260000|2022-04-13 08:57:40|190.92|188.52|190.92|188.52|190.92|188.52|190.92|188.52|0
1649840270000|2022-04-13 08:57:50|191.01|188.61|191.01|188.61|191.1|188.7|191.01|188.61|0
1649840280000|2022-04-13 08:58:00|191.06|188.66|191.06|188.66|191.06|188.66|191.06|188.66|0
1649840290000|2022-04-13 08:58:10|191.1|188.7|191.1|188.7|191.1|188.7|191.1|188.7|0
1649840300000|2022-04-13 08:58:20|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1649840310000|2022-04-13 08:58:30|191.1|188.7|191.01|188.61|191.1|188.7|190.92|188.52|0
1649840320000|2022-04-13 08:58:40|190.92|188.52|190.92|188.52|190.97|188.57|190.92|188.52|0
1649840330000|2022-04-13 08:58:50|191.01|188.61|191.1|188.7|191.1|188.7|191.01|188.61|0
1649840340000|2022-04-13 08:59:00|191.01|188.61|191.01|188.61|191.01|188.61|191.01|188.61|0
1649840350000|2022-04-13 08:59:10|191.1|188.7|191.1|188.7|191.1|188.7|191.1|188.7|0
1649840360000|2022-04-13 08:59:20|191.06|188.66|191.01|188.61|191.06|188.66|191.01|188.61|0
1649840370000|2022-04-13 08:59:30|190.92|188.52|191.01|188.61|191.1|188.7|190.92|188.52|0
1649840380000|2022-04-13 08:59:40|191.06|188.66|191.01|188.61|191.06|188.66|191.01|188.61|0
1649840390000|2022-04-13 08:59:50|190.97|188.57|190.92|188.52|190.97|188.57|190.92|188.52|0
1649840400000|2022-04-13 09:00:00|191.01|188.61|190.97|188.57|191.01|188.61|190.92|188.52|0
1649840410000|2022-04-13 09:00:10|191.01|188.61|191.01|188.61|191.01|188.61|191.01|188.61|0
1649840440000|2022-04-13 09:00:40|191.1|188.7|191.29|188.89|191.29|188.89|191.1|188.7|0
1649840450000|2022-04-13 09:00:50|191.33|188.93|191.33|188.93|191.33|188.93|191.33|188.93|0
1649840460000|2022-04-13 09:01:00|191.29|188.89|191.29|188.89|191.47|189.07|191.29|188.89|0
1649840480000|2022-04-13 09:01:20|191.1|188.7|191.01|188.61|191.1|188.7|191.01|188.61|0
1649840490000|2022-04-13 09:01:30|191.1|188.7|191.15|188.75|191.15|188.75|191.1|188.7|0
1649840500000|2022-04-13 09:01:40|191.1|188.7|191.19|188.79|191.19|188.79|191.1|188.7|0
1649840520000|2022-04-13 09:02:00|191.15|188.75|191.1|188.7|191.15|188.75|191.1|188.7|0
1649840530000|2022-04-13 09:02:10|191.15|188.75|191.15|188.75|191.15|188.75|191.15|188.75|0
1649840540000|2022-04-13 09:02:20|191.19|188.79|191.15|188.75|191.19|188.79|191.15|188.75|0
1649840550000|2022-04-13 09:02:30|191.1|188.7|191.1|188.7|191.1|188.7|191.1|188.7|0
1649840560000|2022-04-13 09:02:40|191.15|188.75|191.28|188.88|191.28|188.88|191.15|188.75|0
1649840570000|2022-04-13 09:02:50|191.19|188.79|191.38|188.98|191.38|188.98|191.19|188.79|0
1649840580000|2022-04-13 09:03:00|191.47|189.07|191.42|189.02|191.47|189.07|191.38|188.98|0
1649840590000|2022-04-13 09:03:10|191.33|188.93|191.28|188.88|191.33|188.93|191.28|188.88|0
1649840600000|2022-04-13 09:03:20|191.19|188.79|191.1|188.7|191.19|188.79|191.1|188.7|0
1649840610000|2022-04-13 09:03:30|191.15|188.75|191.01|188.61|191.15|188.75|191.01|188.61|0
1649840620000|2022-04-13 09:03:40|191.1|188.7|191.19|188.79|191.19|188.79|191.1|188.7|0
1649840630000|2022-04-13 09:03:50|191.1|188.7|190.92|188.52|191.1|188.7|190.92|188.52|0
1649840640000|2022-04-13 09:04:00|191.06|188.66|191.06|188.66|191.06|188.66|191.06|188.66|0
1649840650000|2022-04-13 09:04:10|191.01|188.61|191.1|188.7|191.19|188.79|191.01|188.61|0
1649840660000|2022-04-13 09:04:20|191.15|188.75|191.19|188.79|191.19|188.79|191.1|188.7|0
1649840680000|2022-04-13 09:04:40|191.15|188.75|191.15|188.75|191.15|188.75|191.15|188.75|0
1649840690000|2022-04-13 09:04:50|191.19|188.79|191.37|188.97|191.37|188.97|191.19|188.79|0
1649840700000|2022-04-13 09:05:00|191.42|189.02|191.47|189.07|191.47|189.07|191.42|189.02|0
1649840710000|2022-04-13 09:05:10|191.65|189.25|191.74|189.34|191.74|189.34|191.65|189.25|0
1649840720000|2022-04-13 09:05:20|191.65|189.25|191.7|189.3|191.7|189.3|191.56|189.16|0
1649840730000|2022-04-13 09:05:30|191.61|189.21|191.61|189.21|191.61|189.21|191.56|189.16|0
1649840740000|2022-04-13 09:05:40|191.65|189.25|191.65|189.25|191.65|189.25|191.65|189.25|0
1649840750000|2022-04-13 09:05:50|191.56|189.16|191.47|189.07|191.56|189.16|191.47|189.07|0
1649840760000|2022-04-13 09:06:00|191.51|189.11|191.47|189.07|191.51|189.11|191.47|189.07|0
1649840770000|2022-04-13 09:06:10|191.56|189.16|191.56|189.16|191.56|189.16|191.56|189.16|0
1649840780000|2022-04-13 09:06:20|191.61|189.21|191.61|189.21|191.61|189.21|191.61|189.21|0
1649840790000|2022-04-13 09:06:30|191.56|189.16|191.56|189.16|191.56|189.16|191.56|189.16|0
1649840800000|2022-04-13 09:06:40|191.28|188.88|191.37|188.97|191.37|188.97|191.28|188.88|0
1649840810000|2022-04-13 09:06:50|191.28|188.88|191.28|188.88|191.28|188.88|191.28|188.88|0
1649840820000|2022-04-13 09:07:00|191.37|188.97|191.19|188.79|191.37|188.97|191.19|188.79|0
1649840830000|2022-04-13 09:07:10|191.1|188.7|191.01|188.61|191.1|188.7|191.01|188.61|0
1649840840000|2022-04-13 09:07:20|190.91|188.51|190.91|188.51|190.91|188.51|190.91|188.51|0
1649840850000|2022-04-13 09:07:30|191.01|188.61|191.19|188.79|191.19|188.79|191.01|188.61|0
1649840860000|2022-04-13 09:07:40|191.15|188.75|191.15|188.75|191.15|188.75|191.15|188.75|0
1649840870000|2022-04-13 09:07:50|191.19|188.79|191.15|188.75|191.19|188.79|191.15|188.75|0
1649840880000|2022-04-13 09:08:00|191.19|188.79|191.1|188.7|191.19|188.79|191.01|188.61|0
1649840890000|2022-04-13 09:08:10|191.19|188.79|191.19|188.79|191.28|188.88|191.19|188.79|0
1649840920000|2022-04-13 09:08:40|191.28|188.88|191.28|188.88|191.28|188.88|191.28|188.88|0
1649840930000|2022-04-13 09:08:50|191.24|188.84|191.28|188.88|191.28|188.88|191.24|188.84|0
1649840940000|2022-04-13 09:09:00|191.14|188.74|191.1|188.7|191.19|188.79|191.1|188.7|0
1649840950000|2022-04-13 09:09:10|191.05|188.65|191|188.6|191.05|188.65|191|188.6|0
1649840960000|2022-04-13 09:09:20|190.91|188.51|190.91|188.51|190.91|188.51|190.91|188.51|0
1649840970000|2022-04-13 09:09:30|191|188.6|190.91|188.51|191|188.6|190.91|188.51|0
1649840980000|2022-04-13 09:09:40|190.96|188.56|191|188.6|191|188.6|190.96|188.56|0
1649841000000|2022-04-13 09:10:00|191.1|188.7|191.28|188.88|191.28|188.88|191.1|188.7|0
1649841010000|2022-04-13 09:10:10|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1649841030000|2022-04-13 09:10:30|191.14|188.74|191.19|188.79|191.19|188.79|191.14|188.74|0
1649841040000|2022-04-13 09:10:40|191.1|188.7|191.28|188.88|191.28|188.88|191.1|188.7|0
1649841050000|2022-04-13 09:10:50|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1649841060000|2022-04-13 09:11:00|191.33|188.93|191.28|188.88|191.37|188.97|191.28|188.88|0
1649841070000|2022-04-13 09:11:10|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1649841100000|2022-04-13 09:11:40|191.14|188.74|191.1|188.7|191.14|188.74|191.1|188.7|0
1649841120000|2022-04-13 09:12:00|191.19|188.79|190.91|188.51|191.19|188.79|190.91|188.51|0
1649841130000|2022-04-13 09:12:10|190.82|188.42|190.82|188.42|190.82|188.42|190.82|188.42|0
1649841140000|2022-04-13 09:12:20|190.91|188.51|190.91|188.51|190.91|188.51|190.91|188.51|0
1649841150000|2022-04-13 09:12:30|190.87|188.47|190.73|188.33|190.87|188.47|190.73|188.33|0
1649841180000|2022-04-13 09:13:00|190.91|188.51|191|188.6|191|188.6|190.91|188.51|0
1649841190000|2022-04-13 09:13:10|190.91|188.51|190.91|188.51|190.91|188.51|190.91|188.51|0
1649841200000|2022-04-13 09:13:20|191|188.6|190.91|188.51|191|188.6|190.91|188.51|0
1649841220000|2022-04-13 09:13:40|191|188.6|191|188.6|191|188.6|191|188.6|0
1649841230000|2022-04-13 09:13:50|190.96|188.56|191.05|188.65|191.05|188.65|190.96|188.56|0
1649841250000|2022-04-13 09:14:10|191|188.6|191.05|188.65|191.05|188.65|191|188.6|0
1649841260000|2022-04-13 09:14:20|191.09|188.69|191.09|188.69|191.09|188.69|191.05|188.65|0
1649841270000|2022-04-13 09:14:30|191.28|188.88|191.28|188.88|191.37|188.97|191.28|188.88|0
1649841280000|2022-04-13 09:14:40|191.33|188.93|191.33|188.93|191.37|188.97|191.33|188.93|0
1649841290000|2022-04-13 09:14:50|191.37|188.97|191.37|188.97|191.37|188.97|191.37|188.97|0
1649841300000|2022-04-13 09:15:00|191.55|189.15|191.65|189.25|191.65|189.25|191.55|189.15|0
1649841310000|2022-04-13 09:15:10|191.64|189.24|191.83|189.43|191.83|189.43|191.55|189.15|0
1649841320000|2022-04-13 09:15:20|191.92|189.52|192.01|189.61|192.01|189.61|191.92|189.52|0
1649841330000|2022-04-13 09:15:30|191.92|189.52|191.92|189.52|191.97|189.57|191.92|189.52|0
1649841340000|2022-04-13 09:15:40|192.2|189.8|191.92|189.52|192.2|189.8|191.92|189.52|0
1649841360000|2022-04-13 09:16:00|191.83|189.43|191.83|189.43|191.83|189.43|191.83|189.43|0
1649841370000|2022-04-13 09:16:10|191.88|189.48|191.92|189.52|191.92|189.52|191.88|189.48|0
1649841380000|2022-04-13 09:16:20|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1649841400000|2022-04-13 09:16:40|191.83|189.43|191.92|189.52|191.92|189.52|191.74|189.34|0
1649841410000|2022-04-13 09:16:50|191.97|189.57|191.92|189.52|191.97|189.57|191.92|189.52|0
1649841430000|2022-04-13 09:17:10|192.01|189.61|192.1|189.7|192.1|189.7|192.01|189.61|0
1649841450000|2022-04-13 09:17:30|192.2|189.8|192.2|189.8|192.2|189.8|192.2|189.8|0
1649841460000|2022-04-13 09:17:40|192.24|189.84|192.1|189.7|192.29|189.89|192.1|189.7|0
1649841470000|2022-04-13 09:17:50|192.01|189.61|192.01|189.61|192.1|189.7|192.01|189.61|0
1649841480000|2022-04-13 09:18:00|191.83|189.43|191.92|189.52|191.92|189.52|191.83|189.43|0
1649841490000|2022-04-13 09:18:10|191.97|189.57|191.88|189.48|191.97|189.57|191.88|189.48|0
1649841500000|2022-04-13 09:18:20|191.83|189.43|191.92|189.52|191.92|189.52|191.74|189.34|0
1649841510000|2022-04-13 09:18:30|191.97|189.57|191.97|189.57|191.97|189.57|191.97|189.57|0
1649841520000|2022-04-13 09:18:40|192.15|189.75|192.2|189.8|192.2|189.8|192.1|189.7|0
1649841550000|2022-04-13 09:19:10|192.38|189.98|192.38|189.98|192.38|189.98|192.38|189.98|0
1649841560000|2022-04-13 09:19:20|192.43|190.03|192.29|189.89|192.43|190.03|192.29|189.89|0
1649841570000|2022-04-13 09:19:30|192.24|189.84|192.24|189.84|192.24|189.84|192.24|189.84|0
1649841580000|2022-04-13 09:19:40|192.2|189.8|192.29|189.89|192.29|189.89|192.2|189.8|0
1649841590000|2022-04-13 09:19:50|192.15|189.75|192.1|189.7|192.15|189.75|192.1|189.7|0
1649841600000|2022-04-13 09:20:00|192.15|189.75|192.1|189.7|192.15|189.75|192.1|189.7|0
1649841610000|2022-04-13 09:20:10|192.19|189.79|192.19|189.79|192.24|189.84|192.19|189.79|0
1649841620000|2022-04-13 09:20:20|192.29|189.89|192.29|189.89|192.29|189.89|192.19|189.79|0
1649841630000|2022-04-13 09:20:30|192.24|189.84|192.52|190.12|192.52|190.12|192.24|189.84|0
1649841640000|2022-04-13 09:20:40|192.47|190.07|192.47|190.07|192.47|190.07|192.43|190.03|0
1649841650000|2022-04-13 09:20:50|192.52|190.12|192.47|190.07|192.52|190.12|192.47|190.07|0
1649841670000|2022-04-13 09:21:10|192.52|190.12|192.56|190.16|192.56|190.16|192.47|190.07|0
1649841680000|2022-04-13 09:21:20|192.47|190.07|192.29|189.89|192.47|190.07|192.29|189.89|0
1649841690000|2022-04-13 09:21:30|192.33|189.93|192.38|189.98|192.38|189.98|192.33|189.93|0
1649841700000|2022-04-13 09:21:40|192.33|189.93|192.33|189.93|192.33|189.93|192.33|189.93|0
1649841710000|2022-04-13 09:21:50|192.38|189.98|192.38|189.98|192.38|189.98|192.33|189.93|0
1649841720000|2022-04-13 09:22:00|192.47|190.07|192.38|189.98|192.56|190.16|192.38|189.98|0
1649841730000|2022-04-13 09:22:10|192.43|190.03|192.43|190.03|192.43|190.03|192.38|189.98|0
1649841740000|2022-04-13 09:22:20|192.38|189.98|192.29|189.89|192.38|189.98|192.29|189.89|0
1649841780000|2022-04-13 09:23:00|192.24|189.84|192.19|189.79|192.29|189.89|192.19|189.79|0
1649841810000|2022-04-13 09:23:30|192.1|189.7|192.1|189.7|192.1|189.7|192.1|189.7|0
1649841820000|2022-04-13 09:23:40|192.01|189.61|192.29|189.89|192.29|189.89|192.01|189.61|0
1649841830000|2022-04-13 09:23:50|192.38|189.98|192.52|190.12|192.52|190.12|192.38|189.98|0
1649841840000|2022-04-13 09:24:00|192.47|190.07|192.47|190.07|192.47|190.07|192.47|190.07|0
1649841850000|2022-04-13 09:24:10|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1649841860000|2022-04-13 09:24:20|192.52|190.12|192.52|190.12|192.52|190.12|192.52|190.12|0
1649841870000|2022-04-13 09:24:30|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1649841880000|2022-04-13 09:24:40|192.47|190.07|192.56|190.16|192.56|190.16|192.47|190.07|0
1649841890000|2022-04-13 09:24:50|192.65|190.25|192.47|190.07|192.65|190.25|192.47|190.07|0
1649841900000|2022-04-13 09:25:00|192.38|189.98|192.38|189.98|192.38|189.98|192.38|189.98|0
1649841910000|2022-04-13 09:25:10|192.47|190.07|192.47|190.07|192.47|190.07|192.47|190.07|0
1649841930000|2022-04-13 09:25:30|192.56|190.16|192.52|190.12|192.56|190.16|192.52|190.12|0
1649841940000|2022-04-13 09:25:40|192.56|190.16|192.47|190.07|192.56|190.16|192.47|190.07|0
1649841960000|2022-04-13 09:26:00|192.52|190.12|192.56|190.16|192.56|190.16|192.52|190.12|0
1649841970000|2022-04-13 09:26:10|192.65|190.25|192.84|190.44|192.84|190.44|192.65|190.25|0
1649841980000|2022-04-13 09:26:20|192.75|190.35|192.75|190.35|192.84|190.44|192.75|190.35|0
1649841990000|2022-04-13 09:26:30|192.65|190.25|192.47|190.07|192.65|190.25|192.47|190.07|0
1649842000000|2022-04-13 09:26:40|192.38|189.98|192.38|189.98|192.38|189.98|192.38|189.98|0
1649842020000|2022-04-13 09:27:00|192.19|189.79|192.19|189.79|192.19|189.79|192.1|189.7|0
1649842030000|2022-04-13 09:27:10|192.1|189.7|192.1|189.7|192.1|189.7|192.1|189.7|0
1649842040000|2022-04-13 09:27:20|192.15|189.75|192.1|189.7|192.15|189.75|192.1|189.7|0
1649842050000|2022-04-13 09:27:30|192.15|189.75|192.19|189.79|192.19|189.79|192.1|189.7|0
1649842060000|2022-04-13 09:27:40|192.1|189.7|192.1|189.7|192.1|189.7|192.1|189.7|0
1649842070000|2022-04-13 09:27:50|192.38|189.98|192.28|189.88|192.38|189.98|192.28|189.88|0
1649842080000|2022-04-13 09:28:00|192.33|189.93|192.37|189.97|192.37|189.97|192.28|189.88|0
1649842110000|2022-04-13 09:28:30|192.33|189.93|192.37|189.97|192.37|189.97|192.33|189.93|0
1649842140000|2022-04-13 09:29:00|192.51|190.11|192.74|190.34|192.74|190.34|192.51|190.11|0
1649842150000|2022-04-13 09:29:10|192.7|190.3|192.65|190.25|192.7|190.3|192.61|190.21|0
1649842160000|2022-04-13 09:29:20|192.56|190.16|192.61|190.21|192.65|190.25|192.56|190.16|0
1649842170000|2022-04-13 09:29:30|192.65|190.25|192.56|190.16|192.65|190.25|192.56|190.16|0
1649842190000|2022-04-13 09:29:50|192.65|190.25|192.65|190.25|192.74|190.34|192.65|190.25|0
1649842200000|2022-04-13 09:30:00|192.84|190.44|192.84|190.44|192.84|190.44|192.74|190.34|0
1649842210000|2022-04-13 09:30:10|192.74|190.34|192.74|190.34|192.74|190.34|192.74|190.34|0
1649842220000|2022-04-13 09:30:20|192.84|190.44|192.84|190.44|192.84|190.44|192.84|190.44|0
1649842230000|2022-04-13 09:30:30|192.74|190.34|192.84|190.44|192.84|190.44|192.74|190.34|0
1649842240000|2022-04-13 09:30:40|192.93|190.53|193.02|190.62|193.02|190.62|192.93|190.53|0
1649842250000|2022-04-13 09:30:50|192.93|190.53|192.88|190.48|192.98|190.58|192.88|190.48|0
1649842260000|2022-04-13 09:31:00|192.93|190.53|192.93|190.53|193.02|190.62|192.93|190.53|0
1649842270000|2022-04-13 09:31:10|192.98|190.58|192.88|190.48|192.98|190.58|192.88|190.48|0
1649842280000|2022-04-13 09:31:20|192.84|190.44|192.84|190.44|192.84|190.44|192.84|190.44|0
1649842290000|2022-04-13 09:31:30|192.83|190.43|192.93|190.53|192.93|190.53|192.83|190.43|0
1649842300000|2022-04-13 09:31:40|193.02|190.62|193.02|190.62|193.02|190.62|193.02|190.62|0
1649842310000|2022-04-13 09:31:50|192.93|190.53|193.11|190.71|193.11|190.71|192.83|190.43|0
1649842320000|2022-04-13 09:32:00|193.02|190.62|193.11|190.71|193.11|190.71|193.02|190.62|0
1649842330000|2022-04-13 09:32:10|193.02|190.62|193.02|190.62|193.11|190.71|193.02|190.62|0
1649842350000|2022-04-13 09:32:30|192.93|190.53|192.83|190.43|192.93|190.53|192.83|190.43|0
1649842360000|2022-04-13 09:32:40|192.93|190.53|192.83|190.43|192.93|190.53|192.83|190.43|0
1649842370000|2022-04-13 09:32:50|192.93|190.53|192.97|190.57|192.97|190.57|192.83|190.43|0
1649842380000|2022-04-13 09:33:00|192.93|190.53|192.93|190.53|193.02|190.62|192.93|190.53|0
1649842390000|2022-04-13 09:33:10|192.83|190.43|192.93|190.53|192.93|190.53|192.83|190.43|0
1649842400000|2022-04-13 09:33:20|193.02|190.62|193.02|190.62|193.11|190.71|193.02|190.62|0
1649842410000|2022-04-13 09:33:30|193.07|190.67|193.02|190.62|193.07|190.67|193.02|190.62|0
1649842420000|2022-04-13 09:33:40|193.11|190.71|193.11|190.71|193.11|190.71|193.11|190.71|0
1649842430000|2022-04-13 09:33:50|193.07|190.67|192.93|190.53|193.07|190.67|192.93|190.53|0
1649842440000|2022-04-13 09:34:00|192.83|190.43|192.93|190.53|193.02|190.62|192.83|190.43|0
1649842450000|2022-04-13 09:34:10|192.83|190.43|192.93|190.53|192.93|190.53|192.83|190.43|0
1649842460000|2022-04-13 09:34:20|193.02|190.62|192.93|190.53|193.02|190.62|192.93|190.53|0
1649842470000|2022-04-13 09:34:30|192.83|190.43|192.83|190.43|192.83|190.43|192.74|190.34|0
1649842480000|2022-04-13 09:34:40|192.74|190.34|192.93|190.53|192.93|190.53|192.74|190.34|0
1649842490000|2022-04-13 09:34:50|192.83|190.43|192.83|190.43|192.83|190.43|192.74|190.34|0
1649842500000|2022-04-13 09:35:00|192.79|190.39|192.83|190.43|192.88|190.48|192.79|190.39|0
1649842510000|2022-04-13 09:35:10|192.93|190.53|192.93|190.53|192.97|190.57|192.93|190.53|0
1649842520000|2022-04-13 09:35:20|193.02|190.62|193.02|190.62|193.02|190.62|193.02|190.62|0
1649842530000|2022-04-13 09:35:30|193.11|190.71|193.11|190.71|193.11|190.71|193.11|190.71|0
1649842540000|2022-04-13 09:35:40|193.2|190.8|193.3|190.9|193.3|190.9|193.16|190.76|0
1649842550000|2022-04-13 09:35:50|193.2|190.8|193.48|191.08|193.48|191.08|193.2|190.8|0
1649842560000|2022-04-13 09:36:00|193.39|190.99|193.39|190.99|193.39|190.99|193.39|190.99|0
1649842570000|2022-04-13 09:36:10|193.34|190.94|193.48|191.08|193.48|191.08|193.34|190.94|0
1649842580000|2022-04-13 09:36:20|193.53|191.13|193.39|190.99|193.53|191.13|193.39|190.99|0
1649842590000|2022-04-13 09:36:30|193.29|190.89|193.29|190.89|193.29|190.89|193.2|190.8|0
1649842600000|2022-04-13 09:36:40|193.2|190.8|193.2|190.8|193.2|190.8|193.2|190.8|0
1649842610000|2022-04-13 09:36:50|193.29|190.89|193.29|190.89|193.39|190.99|193.29|190.89|0
1649842630000|2022-04-13 09:37:10|193.2|190.8|193.2|190.8|193.2|190.8|193.2|190.8|0
1649842640000|2022-04-13 09:37:20|193.25|190.85|193.2|190.8|193.25|190.85|193.2|190.8|0
1649842650000|2022-04-13 09:37:30|193.25|190.85|193.39|190.99|193.39|190.99|193.2|190.8|0
1649842660000|2022-04-13 09:37:40|193.34|190.94|193.29|190.89|193.39|190.99|193.29|190.89|0
1649842670000|2022-04-13 09:37:50|193.39|190.99|193.39|190.99|193.39|190.99|193.29|190.89|0
1649842680000|2022-04-13 09:38:00|193.29|190.89|193.29|190.89|193.29|190.89|193.29|190.89|0
1649842690000|2022-04-13 09:38:10|193.39|190.99|193.39|190.99|193.39|190.99|193.39|190.99|0
1649842700000|2022-04-13 09:38:20|193.48|191.08|193.57|191.17|193.57|191.17|193.48|191.08|0
1649842710000|2022-04-13 09:38:30|193.48|191.08|193.57|191.17|193.57|191.17|193.48|191.08|0
1649842720000|2022-04-13 09:38:40|193.66|191.26|193.66|191.26|193.66|191.26|193.66|191.26|0
1649842730000|2022-04-13 09:38:50|193.76|191.36|194.04|191.64|194.13|191.73|193.76|191.36|0
1649842740000|2022-04-13 09:39:00|194.18|191.78|194.41|192.01|194.41|192.01|194.18|191.78|0
1649842750000|2022-04-13 09:39:10|194.5|192.1|194.87|192.47|194.87|192.47|194.5|192.1|0
1649842760000|2022-04-13 09:39:20|194.97|192.57|194.87|192.47|195.02|192.62|194.87|192.47|0
1649842770000|2022-04-13 09:39:30|194.74|192.34|194.97|192.57|194.97|192.57|194.74|192.34|0
1649842780000|2022-04-13 09:39:40|195.06|192.66|194.97|192.57|195.06|192.66|194.97|192.57|0
1649842790000|2022-04-13 09:39:50|194.87|192.47|194.78|192.38|194.87|192.47|194.78|192.38|0
1649842800000|2022-04-13 09:40:00|194.69|192.29|194.97|192.57|194.97|192.57|194.69|192.29|0
1649842810000|2022-04-13 09:40:10|195.06|192.66|195.25|192.85|195.43|193.03|195.06|192.66|0
1649842820000|2022-04-13 09:40:20|195.2|192.8|195.15|192.75|195.2|192.8|195.11|192.71|0
1649842830000|2022-04-13 09:40:30|195.06|192.66|195.34|192.94|195.34|192.94|195.06|192.66|0
1649842840000|2022-04-13 09:40:40|195.25|192.85|195.06|192.66|195.25|192.85|195.06|192.66|0
1649842860000|2022-04-13 09:41:00|195.15|192.75|194.97|192.57|195.15|192.75|194.97|192.57|0
1649842870000|2022-04-13 09:41:10|195.06|192.66|195.06|192.66|195.06|192.66|195.06|192.66|0
1649842880000|2022-04-13 09:41:20|195.11|192.71|195.11|192.71|195.15|192.75|195.11|192.71|0
1649842890000|2022-04-13 09:41:30|195.15|192.75|195.34|192.94|195.43|193.03|195.15|192.75|0
1649842900000|2022-04-13 09:41:40|195.25|192.85|195.25|192.85|195.29|192.89|195.15|192.75|0
1649842910000|2022-04-13 09:41:50|195.43|193.03|195.34|192.94|195.43|193.03|195.34|192.94|0
1649842920000|2022-04-13 09:42:00|195.25|192.85|195.34|192.94|195.34|192.94|195.25|192.85|0
1649842930000|2022-04-13 09:42:10|195.15|192.75|195.25|192.85|195.29|192.89|195.15|192.75|0
1649842940000|2022-04-13 09:42:20|195.29|192.89|195.15|192.75|195.29|192.89|195.15|192.75|0
1649842950000|2022-04-13 09:42:30|195.06|192.66|195.34|192.94|195.34|192.94|195.06|192.66|0
1649842960000|2022-04-13 09:42:40|195.24|192.84|195.34|192.94|195.34|192.94|195.24|192.84|0
1649842970000|2022-04-13 09:42:50|195.43|193.03|195.34|192.94|195.43|193.03|195.34|192.94|0
1649842980000|2022-04-13 09:43:00|195.24|192.84|195.43|193.03|195.43|193.03|195.24|192.84|0
1649842990000|2022-04-13 09:43:10|195.34|192.94|195.34|192.94|195.34|192.94|195.34|192.94|0
1649843000000|2022-04-13 09:43:20|195.24|192.84|195.24|192.84|195.24|192.84|195.24|192.84|0
1649843010000|2022-04-13 09:43:30|195.29|192.89|195.29|192.89|195.29|192.89|195.29|192.89|0
1649843020000|2022-04-13 09:43:40|195.15|192.75|195.34|192.94|195.34|192.94|195.11|192.71|0
1649843030000|2022-04-13 09:43:50|195.24|192.84|195.43|193.03|195.43|193.03|195.24|192.84|0
1649843040000|2022-04-13 09:44:00|195.39|192.99|195.24|192.84|195.43|193.03|195.24|192.84|0
1649843050000|2022-04-13 09:44:10|195.34|192.94|195.34|192.94|195.34|192.94|195.34|192.94|0
1649843060000|2022-04-13 09:44:20|195.39|192.99|195.15|192.75|195.39|192.99|195.15|192.75|0
1649843070000|2022-04-13 09:44:30|195.24|192.84|195.43|193.03|195.43|193.03|195.24|192.84|0
1649843080000|2022-04-13 09:44:40|195.48|193.08|195.52|193.12|195.52|193.12|195.48|193.08|0
1649843090000|2022-04-13 09:44:50|195.43|193.03|195.39|192.99|195.43|193.03|195.39|192.99|0
1649843100000|2022-04-13 09:45:00|195.43|193.03|195.62|193.22|195.62|193.22|195.43|193.03|0
1649843110000|2022-04-13 09:45:10|195.71|193.31|195.8|193.4|195.8|193.4|195.71|193.31|0
1649843120000|2022-04-13 09:45:20|195.9|193.5|195.9|193.5|195.99|193.59|195.9|193.5|0
1649843130000|2022-04-13 09:45:30|195.85|193.45|195.8|193.4|195.85|193.45|195.71|193.31|0
1649843140000|2022-04-13 09:45:40|195.9|193.5|195.9|193.5|195.9|193.5|195.9|193.5|0
1649843150000|2022-04-13 09:45:50|195.8|193.4|195.8|193.4|195.8|193.4|195.8|193.4|0
1649843160000|2022-04-13 09:46:00|195.9|193.5|195.62|193.22|195.9|193.5|195.62|193.22|0
1649843170000|2022-04-13 09:46:10|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1649843180000|2022-04-13 09:46:20|195.43|193.03|195.48|193.08|195.52|193.12|195.43|193.03|0
1649843190000|2022-04-13 09:46:30|195.52|193.12|195.62|193.22|195.62|193.22|195.52|193.12|0
1649843200000|2022-04-13 09:46:40|195.57|193.17|195.57|193.17|195.57|193.17|195.57|193.17|0
1649843210000|2022-04-13 09:46:50|195.62|193.22|195.57|193.17|195.62|193.22|195.57|193.17|0
1649843220000|2022-04-13 09:47:00|195.62|193.22|195.52|193.12|195.62|193.22|195.52|193.12|0
1649843230000|2022-04-13 09:47:10|195.62|193.22|195.52|193.12|195.62|193.22|195.43|193.03|0
1649843240000|2022-04-13 09:47:20|195.43|193.03|195.34|192.94|195.43|193.03|195.34|192.94|0
1649843250000|2022-04-13 09:47:30|195.24|192.84|195.24|192.84|195.29|192.89|195.2|192.8|0
1649843270000|2022-04-13 09:47:50|195.2|192.8|195.06|192.66|195.2|192.8|195.06|192.66|0
1649843280000|2022-04-13 09:48:00|195.15|192.75|195.38|192.98|195.38|192.98|195.15|192.75|0
1649843290000|2022-04-13 09:48:10|195.34|192.94|195.43|193.03|195.43|193.03|195.34|192.94|0
1649843310000|2022-04-13 09:48:30|195.62|193.22|195.57|193.17|195.62|193.22|195.57|193.17|0
1649843320000|2022-04-13 09:48:40|195.52|193.12|195.33|192.93|195.52|193.12|195.33|192.93|0
1649843330000|2022-04-13 09:48:50|195.43|193.03|195.38|192.98|195.43|193.03|195.38|192.98|0
1649843340000|2022-04-13 09:49:00|195.33|192.93|195.61|193.21|195.61|193.21|195.33|192.93|0
1649843350000|2022-04-13 09:49:10|195.71|193.31|195.61|193.21|195.71|193.31|195.61|193.21|0
1649843360000|2022-04-13 09:49:20|195.71|193.31|195.66|193.26|195.71|193.31|195.66|193.26|0
1649843370000|2022-04-13 09:49:30|195.61|193.21|195.61|193.21|195.66|193.26|195.61|193.21|0
1649843380000|2022-04-13 09:49:40|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1649843400000|2022-04-13 09:50:00|195.57|193.17|195.8|193.4|195.8|193.4|195.57|193.17|0
1649843410000|2022-04-13 09:50:10|195.9|193.5|195.89|193.49|195.9|193.5|195.89|193.49|0
1649843420000|2022-04-13 09:50:20|195.05|192.65|194.96|192.56|195.05|192.65|194.96|192.56|0
1649843430000|2022-04-13 09:50:30|195.05|192.65|194.96|192.56|195.05|192.65|194.96|192.56|0
1649843440000|2022-04-13 09:50:40|194.87|192.47|194.96|192.56|194.96|192.56|194.87|192.47|0
1649843450000|2022-04-13 09:50:50|194.87|192.47|194.87|192.47|194.87|192.47|194.77|192.37|0
1649843470000|2022-04-13 09:51:10|194.82|192.42|194.87|192.47|194.87|192.47|194.68|192.28|0
1649843480000|2022-04-13 09:51:20|194.96|192.56|194.96|192.56|195.05|192.65|194.96|192.56|0
1649843490000|2022-04-13 09:51:30|194.92|192.52|194.92|192.52|194.92|192.52|194.92|192.52|0
1649843500000|2022-04-13 09:51:40|194.87|192.47|194.96|192.56|194.96|192.56|194.87|192.47|0
1649843510000|2022-04-13 09:51:50|194.87|192.47|194.87|192.47|194.91|192.51|194.87|192.47|0
1649843530000|2022-04-13 09:52:10|194.77|192.37|195.05|192.65|195.05|192.65|194.77|192.37|0
1649843540000|2022-04-13 09:52:20|195.01|192.61|194.96|192.56|195.01|192.61|194.96|192.56|0
1649843550000|2022-04-13 09:52:30|195.05|192.65|195.05|192.65|195.05|192.65|195.05|192.65|0
1649843560000|2022-04-13 09:52:40|195.01|192.61|194.87|192.47|195.01|192.61|194.87|192.47|0
1649843590000|2022-04-13 09:53:10|194.77|192.37|194.68|192.28|194.77|192.37|194.68|192.28|0
1649843610000|2022-04-13 09:53:30|194.77|192.37|194.68|192.28|194.77|192.37|194.68|192.28|0
1649843620000|2022-04-13 09:53:40|194.73|192.33|194.68|192.28|194.73|192.33|194.68|192.28|0
1649843630000|2022-04-13 09:53:50|194.58|192.18|194.58|192.18|194.58|192.18|194.58|192.18|0
1649843640000|2022-04-13 09:54:00|194.54|192.14|194.49|192.09|194.54|192.14|194.49|192.09|0
1649843650000|2022-04-13 09:54:10|194.58|192.18|194.58|192.18|194.63|192.23|194.58|192.18|0
1649843660000|2022-04-13 09:54:20|194.68|192.28|194.68|192.28|194.77|192.37|194.68|192.28|0
1649843680000|2022-04-13 09:54:40|194.58|192.18|194.63|192.23|194.68|192.28|194.58|192.18|0
1649843690000|2022-04-13 09:54:50|194.68|192.28|194.68|192.28|194.68|192.28|194.68|192.28|0
1649843710000|2022-04-13 09:55:10|194.77|192.37|194.68|192.28|194.77|192.37|194.68|192.28|0
1649843720000|2022-04-13 09:55:20|194.77|192.37|194.73|192.33|194.77|192.37|194.73|192.33|0
1649843730000|2022-04-13 09:55:30|194.77|192.37|194.77|192.37|194.77|192.37|194.68|192.28|0
1649843740000|2022-04-13 09:55:40|194.73|192.33|194.77|192.37|194.77|192.37|194.68|192.28|0
1649843750000|2022-04-13 09:55:50|195.01|192.61|195.05|192.65|195.05|192.65|195.01|192.61|0
1649843760000|2022-04-13 09:56:00|194.96|192.56|194.96|192.56|195.05|192.65|194.96|192.56|0
1649843770000|2022-04-13 09:56:10|194.86|192.46|194.77|192.37|194.86|192.46|194.77|192.37|0
1649843780000|2022-04-13 09:56:20|194.86|192.46|194.96|192.56|194.96|192.56|194.86|192.46|0
1649843800000|2022-04-13 09:56:40|195.05|192.65|195.8|193.4|195.8|193.4|195.05|192.65|0
1649843810000|2022-04-13 09:56:50|195.94|193.54|195.99|193.59|196.08|193.68|195.94|193.54|0
1649843820000|2022-04-13 09:57:00|196.18|193.78|196.46|194.06|196.46|194.06|196.18|193.78|0
1649843830000|2022-04-13 09:57:10|196.36|193.96|196.36|193.96|196.36|193.96|196.36|193.96|0
1649843840000|2022-04-13 09:57:20|196.46|194.06|196.65|194.25|196.65|194.25|196.46|194.06|0
1649843850000|2022-04-13 09:57:30|196.6|194.2|196.65|194.25|196.65|194.25|196.6|194.2|0
1649843860000|2022-04-13 09:57:40|196.55|194.15|196.36|193.96|196.55|194.15|196.36|193.96|0
1649843880000|2022-04-13 09:58:00|196.41|194.01|196.6|194.2|196.6|194.2|196.41|194.01|0
1649843890000|2022-04-13 09:58:10|196.55|194.15|196.79|194.39|196.79|194.39|196.55|194.15|0
1649843900000|2022-04-13 09:58:20|196.83|194.43|196.55|194.15|196.83|194.43|196.55|194.15|0
1649843910000|2022-04-13 09:58:30|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1649843920000|2022-04-13 09:58:40|196.65|194.25|196.65|194.25|196.74|194.34|196.65|194.25|0
1649843930000|2022-04-13 09:58:50|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1649843940000|2022-04-13 09:59:00|196.65|194.25|196.74|194.34|196.74|194.34|196.65|194.25|0
1649843950000|2022-04-13 09:59:10|196.83|194.43|196.93|194.53|196.93|194.53|196.83|194.43|0
1649843960000|2022-04-13 09:59:20|196.83|194.43|196.74|194.34|196.83|194.43|196.74|194.34|0
1649843970000|2022-04-13 09:59:30|196.79|194.39|196.79|194.39|196.79|194.39|196.79|194.39|0
1649843980000|2022-04-13 09:59:40|196.65|194.25|196.65|194.25|196.65|194.25|196.55|194.15|0
1649843990000|2022-04-13 09:59:50|196.55|194.15|196.83|194.43|196.83|194.43|196.55|194.15|0
1649844000000|2022-04-13 10:00:00|196.74|194.34|196.83|194.43|196.83|194.43|196.69|194.29|0
1649844010000|2022-04-13 10:00:10|196.74|194.34|196.83|194.43|196.83|194.43|196.74|194.34|0
1649844020000|2022-04-13 10:00:20|196.88|194.48|197.02|194.62|197.02|194.62|196.88|194.48|0
1649844030000|2022-04-13 10:00:30|197.07|194.67|197.07|194.67|197.07|194.67|197.07|194.67|0
1649844040000|2022-04-13 10:00:40|197.02|194.62|196.93|194.53|197.02|194.62|196.93|194.53|0
1649844050000|2022-04-13 10:00:50|197.02|194.62|196.83|194.43|197.02|194.62|196.83|194.43|0
1649844060000|2022-04-13 10:01:00|196.74|194.34|196.83|194.43|196.83|194.43|196.64|194.24|0
1649844070000|2022-04-13 10:01:10|196.74|194.34|196.55|194.15|196.79|194.39|196.55|194.15|0
1649844080000|2022-04-13 10:01:20|196.6|194.2|196.46|194.06|196.6|194.2|196.46|194.06|0
1649844090000|2022-04-13 10:01:30|196.55|194.15|196.55|194.15|196.55|194.15|196.46|194.06|0
1649844100000|2022-04-13 10:01:40|196.5|194.1|196.36|193.96|196.5|194.1|196.36|193.96|0
1649844110000|2022-04-13 10:01:50|196.27|193.87|196.17|193.77|196.27|193.87|196.17|193.77|0
1649844120000|2022-04-13 10:02:00|196.08|193.68|196.08|193.68|196.08|193.68|195.99|193.59|0
1649844130000|2022-04-13 10:02:10|196.17|193.77|196.08|193.68|196.17|193.77|196.08|193.68|0
1649844140000|2022-04-13 10:02:20|195.99|193.59|195.8|193.4|195.99|193.59|195.8|193.4|0
1649844150000|2022-04-13 10:02:30|195.7|193.3|195.8|193.4|195.8|193.4|195.7|193.3|0
1649844170000|2022-04-13 10:02:50|195.7|193.3|195.7|193.3|195.7|193.3|195.7|193.3|0
1649844180000|2022-04-13 10:03:00|195.75|193.35|195.8|193.4|195.8|193.4|195.7|193.3|0
1649844190000|2022-04-13 10:03:10|195.7|193.3|195.7|193.3|195.7|193.3|195.7|193.3|0
1649844200000|2022-04-13 10:03:20|195.75|193.35|195.8|193.4|195.85|193.45|195.75|193.35|0
1649844210000|2022-04-13 10:03:30|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1649844220000|2022-04-13 10:03:40|195.8|193.4|195.8|193.4|195.8|193.4|195.8|193.4|0
1649844230000|2022-04-13 10:03:50|195.7|193.3|195.7|193.3|195.7|193.3|195.7|193.3|0
1649844240000|2022-04-13 10:04:00|195.75|193.35|195.7|193.3|195.89|193.49|195.7|193.3|0
1649844250000|2022-04-13 10:04:10|195.66|193.26|195.61|193.21|195.66|193.26|195.51|193.11|0
1649844260000|2022-04-13 10:04:20|195.66|193.26|195.51|193.11|195.66|193.26|195.42|193.02|0
1649844270000|2022-04-13 10:04:30|195.75|193.35|195.7|193.3|195.75|193.35|195.7|193.3|0
1649844280000|2022-04-13 10:04:40|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1649844290000|2022-04-13 10:04:50|195.84|193.44|195.8|193.4|195.84|193.44|195.8|193.4|0
1649844300000|2022-04-13 10:05:00|195.89|193.49|195.8|193.4|195.89|193.49|195.8|193.4|0
1649844310000|2022-04-13 10:05:10|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1649844320000|2022-04-13 10:05:20|195.94|193.54|195.98|193.58|195.98|193.58|195.89|193.49|0
1649844330000|2022-04-13 10:05:30|195.8|193.4|195.61|193.21|195.8|193.4|195.61|193.21|0
1649844340000|2022-04-13 10:05:40|195.8|193.4|195.98|193.58|195.98|193.58|195.8|193.4|0
1649844350000|2022-04-13 10:05:50|195.89|193.49|195.89|193.49|195.98|193.58|195.89|193.49|0
1649844370000|2022-04-13 10:06:10|195.84|193.44|195.7|193.3|195.89|193.49|195.7|193.3|0
1649844410000|2022-04-13 10:06:50|195.75|193.35|195.7|193.3|195.75|193.35|195.7|193.3|0
1649844420000|2022-04-13 10:07:00|195.66|193.26|195.75|193.35|195.79|193.39|195.66|193.26|0
1649844430000|2022-04-13 10:07:10|195.66|193.26|195.61|193.21|195.66|193.26|195.61|193.21|0
1649844440000|2022-04-13 10:07:20|195.66|193.26|195.7|193.3|195.7|193.3|195.66|193.26|0
1649844460000|2022-04-13 10:07:40|195.75|193.35|195.79|193.39|195.79|193.39|195.75|193.35|0
1649844470000|2022-04-13 10:07:50|195.7|193.3|195.79|193.39|195.79|193.39|195.7|193.3|0
1649844490000|2022-04-13 10:08:10|195.7|193.3|195.79|193.39|195.79|193.39|195.7|193.3|0
1649844500000|2022-04-13 10:08:20|195.7|193.3|195.79|193.39|195.79|193.39|195.7|193.3|0
1649844510000|2022-04-13 10:08:30|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1649844530000|2022-04-13 10:08:50|195.98|193.58|196.08|193.68|196.08|193.68|195.98|193.58|0
1649844540000|2022-04-13 10:09:00|195.98|193.58|195.89|193.49|195.98|193.58|195.89|193.49|0
1649844550000|2022-04-13 10:09:10|195.98|193.58|196.17|193.77|196.17|193.77|195.98|193.58|0
1649844560000|2022-04-13 10:09:20|196.26|193.86|196.45|194.05|196.45|194.05|196.26|193.86|0
1649844570000|2022-04-13 10:09:30|196.36|193.96|196.45|194.05|196.45|194.05|196.36|193.96|0
1649844580000|2022-04-13 10:09:40|196.55|194.15|196.55|194.15|196.55|194.15|196.55|194.15|0
1649844590000|2022-04-13 10:09:50|196.45|194.05|196.36|193.96|196.45|194.05|196.36|193.96|0
1649844600000|2022-04-13 10:10:00|196.17|193.77|196.17|193.77|196.17|193.77|196.07|193.67|0
1649844610000|2022-04-13 10:10:10|196.07|193.67|196.17|193.77|196.17|193.77|196.07|193.67|0
1649844620000|2022-04-13 10:10:20|196.22|193.82|196.17|193.77|196.22|193.82|196.07|193.67|0
1649844630000|2022-04-13 10:10:30|195.98|193.58|195.98|193.58|196.07|193.67|195.98|193.58|0
1649844640000|2022-04-13 10:10:40|195.94|193.54|195.79|193.39|195.94|193.54|195.79|193.39|0
1649844650000|2022-04-13 10:10:50|195.7|193.3|195.79|193.39|195.79|193.39|195.7|193.3|0
1649844660000|2022-04-13 10:11:00|195.89|193.49|195.84|193.44|195.89|193.49|195.84|193.44|0
1649844670000|2022-04-13 10:11:10|196.07|193.67|196.22|193.82|196.22|193.82|196.07|193.67|0
1649844680000|2022-04-13 10:11:20|196.17|193.77|196.17|193.77|196.17|193.77|196.17|193.77|0
1649844690000|2022-04-13 10:11:30|196.07|193.67|195.98|193.58|196.07|193.67|195.98|193.58|0
1649844700000|2022-04-13 10:11:40|195.93|193.53|195.79|193.39|195.93|193.53|195.79|193.39|0
1649844710000|2022-04-13 10:11:50|195.7|193.3|195.79|193.39|195.79|193.39|195.6|193.2|0
1649844720000|2022-04-13 10:12:00|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1649844730000|2022-04-13 10:12:10|195.7|193.3|195.56|193.16|195.7|193.3|195.56|193.16|0
1649844740000|2022-04-13 10:12:20|195.51|193.11|195.42|193.02|195.51|193.11|195.42|193.02|0
1649844750000|2022-04-13 10:12:30|195.37|192.97|195.7|193.3|195.7|193.3|195.37|192.97|0
1649844760000|2022-04-13 10:12:40|195.6|193.2|195.51|193.11|195.6|193.2|195.51|193.11|0
1649844770000|2022-04-13 10:12:50|195.6|193.2|195.6|193.2|195.6|193.2|195.6|193.2|0
1649844780000|2022-04-13 10:13:00|195.65|193.25|195.7|193.3|195.7|193.3|195.65|193.25|0
1649844790000|2022-04-13 10:13:10|195.42|193.02|195.42|193.02|195.42|193.02|195.42|193.02|0
1649844800000|2022-04-13 10:13:20|195.6|193.2|195.51|193.11|195.6|193.2|195.51|193.11|0
1649844810000|2022-04-13 10:13:30|195.42|193.02|195.51|193.11|195.51|193.11|195.37|192.97|0
1649844820000|2022-04-13 10:13:40|195.46|193.06|195.32|192.92|195.46|193.06|195.32|192.92|0
1649844830000|2022-04-13 10:13:50|195.37|192.97|195.42|193.02|195.42|193.02|195.37|192.97|0
1649844840000|2022-04-13 10:14:00|195.37|192.97|195.32|192.92|195.37|192.97|195.32|192.92|0
1649844850000|2022-04-13 10:14:10|195.13|192.73|195.32|192.92|195.42|193.02|195.13|192.73|0
1649844860000|2022-04-13 10:14:20|195.42|193.02|195.37|192.97|195.42|193.02|195.32|192.92|0
1649844870000|2022-04-13 10:14:30|195.32|192.92|195.41|193.01|195.41|193.01|195.32|192.92|0
1649844880000|2022-04-13 10:14:40|195.32|192.92|195.28|192.88|195.32|192.92|195.28|192.88|0
1649844890000|2022-04-13 10:14:50|195.23|192.83|195.41|193.01|195.41|193.01|195.23|192.83|0
1649844900000|2022-04-13 10:15:00|195.32|192.92|195.13|192.73|195.32|192.92|195.13|192.73|0
1649844910000|2022-04-13 10:15:10|195.04|192.64|195.18|192.78|195.23|192.83|195.04|192.64|0
1649844920000|2022-04-13 10:15:20|195.13|192.73|195.13|192.73|195.13|192.73|195.13|192.73|0
1649844930000|2022-04-13 10:15:30|195.04|192.64|195.04|192.64|195.04|192.64|195.04|192.64|0
1649844950000|2022-04-13 10:15:50|194.95|192.55|194.95|192.55|194.95|192.55|194.9|192.5|0
1649844980000|2022-04-13 10:16:20|194.99|192.59|195.32|192.92|195.32|192.92|194.99|192.59|0
1649844990000|2022-04-13 10:16:30|195.28|192.88|195.23|192.83|195.32|192.92|195.23|192.83|0
1649845000000|2022-04-13 10:16:40|195.13|192.73|195.18|192.78|195.23|192.83|195.13|192.73|0
1649845010000|2022-04-13 10:16:50|195.23|192.83|195.13|192.73|195.23|192.83|195.13|192.73|0
1649845020000|2022-04-13 10:17:00|195.23|192.83|195.13|192.73|195.23|192.83|195.13|192.73|0
1649845030000|2022-04-13 10:17:10|195.23|192.83|195.51|193.11|195.51|193.11|195.23|192.83|0
1649845040000|2022-04-13 10:17:20|195.6|193.2|195.69|193.29|195.74|193.34|195.6|193.2|0
1649845050000|2022-04-13 10:17:30|195.56|193.16|195.56|193.16|195.6|193.2|195.51|193.11|0
1649845060000|2022-04-13 10:17:40|195.51|193.11|195.51|193.11|195.51|193.11|195.51|193.11|0
1649845070000|2022-04-13 10:17:50|195.46|193.06|195.6|193.2|195.6|193.2|195.46|193.06|0
1649845080000|2022-04-13 10:18:00|195.51|193.11|195.46|193.06|195.56|193.16|195.46|193.06|0
1649845090000|2022-04-13 10:18:10|195.41|193.01|195.32|192.92|195.41|193.01|195.32|192.92|0
1649845100000|2022-04-13 10:18:20|195.37|192.97|195.32|192.92|195.37|192.97|195.32|192.92|0
1649845110000|2022-04-13 10:18:30|195.41|193.01|195.51|193.11|195.51|193.11|195.41|193.01|0
1649845130000|2022-04-13 10:18:50|195.6|193.2|195.6|193.2|195.6|193.2|195.56|193.16|0
1649845140000|2022-04-13 10:19:00|195.88|193.48|195.98|193.58|195.98|193.58|195.88|193.48|0
1649845150000|2022-04-13 10:19:10|195.88|193.48|196.07|193.67|196.07|193.67|195.88|193.48|0
1649845160000|2022-04-13 10:19:20|196.16|193.76|195.98|193.58|196.16|193.76|195.98|193.58|0
1649845170000|2022-04-13 10:19:30|196.02|193.62|196.07|193.67|196.07|193.67|196.02|193.62|0
1649845180000|2022-04-13 10:19:40|195.88|193.48|195.98|193.58|195.98|193.58|195.88|193.48|0
1649845190000|2022-04-13 10:19:50|195.93|193.53|195.74|193.34|195.93|193.53|195.74|193.34|0
1649845200000|2022-04-13 10:20:00|195.79|193.39|195.6|193.2|195.79|193.39|195.6|193.2|0
1649845210000|2022-04-13 10:20:10|195.51|193.11|195.51|193.11|195.51|193.11|195.51|193.11|0
1649845220000|2022-04-13 10:20:20|195.55|193.15|195.41|193.01|195.55|193.15|195.41|193.01|0
1649845230000|2022-04-13 10:20:30|195.51|193.11|195.41|193.01|195.51|193.11|195.41|193.01|0
1649845240000|2022-04-13 10:20:40|195.32|192.92|195.22|192.82|195.32|192.92|195.22|192.82|0
1649845250000|2022-04-13 10:20:50|195.32|192.92|195.22|192.82|195.32|192.92|195.22|192.82|0
1649845270000|2022-04-13 10:21:10|195.18|192.78|195.13|192.73|195.18|192.78|195.04|192.64|0
1649845280000|2022-04-13 10:21:20|195.04|192.64|195.13|192.73|195.13|192.73|195.04|192.64|0
1649845290000|2022-04-13 10:21:30|195.04|192.64|195.13|192.73|195.13|192.73|195.04|192.64|0
1649845300000|2022-04-13 10:21:40|195.27|192.87|195.27|192.87|195.27|192.87|195.27|192.87|0
1649845310000|2022-04-13 10:21:50|195.18|192.78|195.18|192.78|195.22|192.82|195.18|192.78|0
1649845320000|2022-04-13 10:22:00|195.22|192.82|195.32|192.92|195.32|192.92|195.22|192.82|0
1649845330000|2022-04-13 10:22:10|195.37|192.97|195.37|192.97|195.37|192.97|195.37|192.97|0
1649845340000|2022-04-13 10:22:20|195.41|193.01|195.27|192.87|195.41|193.01|195.27|192.87|0
1649845350000|2022-04-13 10:22:30|195.22|192.82|195.32|192.92|195.32|192.92|195.22|192.82|0
1649845360000|2022-04-13 10:22:40|195.46|193.06|195.46|193.06|195.46|193.06|195.46|193.06|0
1649845370000|2022-04-13 10:22:50|195.55|193.15|195.69|193.29|195.69|193.29|195.55|193.15|0
1649845380000|2022-04-13 10:23:00|195.79|193.39|195.79|193.39|195.79|193.39|195.74|193.34|0
1649845390000|2022-04-13 10:23:10|195.74|193.34|195.69|193.29|195.74|193.34|195.69|193.29|0
1649845400000|2022-04-13 10:23:20|195.6|193.2|195.46|193.06|195.6|193.2|195.46|193.06|0
1649845410000|2022-04-13 10:23:30|195.5|193.1|195.5|193.1|195.5|193.1|195.5|193.1|0
1649845420000|2022-04-13 10:23:40|195.6|193.2|195.6|193.2|195.6|193.2|195.6|193.2|0
1649845430000|2022-04-13 10:23:50|195.69|193.29|195.69|193.29|195.69|193.29|195.65|193.25|0
1649845440000|2022-04-13 10:24:00|195.65|193.25|195.65|193.25|195.65|193.25|195.65|193.25|0
1649845450000|2022-04-13 10:24:10|195.6|193.2|195.69|193.29|195.69|193.29|195.6|193.2|0
1649845460000|2022-04-13 10:24:20|195.65|193.25|195.6|193.2|195.65|193.25|195.6|193.2|0
1649845470000|2022-04-13 10:24:30|195.55|193.15|195.97|193.57|195.97|193.57|195.55|193.15|0
1649845480000|2022-04-13 10:24:40|196.02|193.62|196.07|193.67|196.07|193.67|196.02|193.62|0
1649845490000|2022-04-13 10:24:50|196.16|193.76|196.11|193.71|196.16|193.76|196.11|193.71|0
1649845500000|2022-04-13 10:25:00|196.07|193.67|196.16|193.76|196.16|193.76|195.97|193.57|0
1649845510000|2022-04-13 10:25:10|196.11|193.71|196.11|193.71|196.11|193.71|196.07|193.67|0
1649845520000|2022-04-13 10:25:20|196.25|193.85|196.16|193.76|196.25|193.85|196.16|193.76|0
1649845530000|2022-04-13 10:25:30|195.97|193.57|196.07|193.67|196.07|193.67|195.97|193.57|0
1649845540000|2022-04-13 10:25:40|195.97|193.57|195.88|193.48|195.97|193.57|195.88|193.48|0
1649845550000|2022-04-13 10:25:50|195.97|193.57|195.93|193.53|195.97|193.57|195.93|193.53|0
1649845560000|2022-04-13 10:26:00|195.97|193.57|195.93|193.53|195.97|193.57|195.88|193.48|0
1649845570000|2022-04-13 10:26:10|195.97|193.57|196.07|193.67|196.07|193.67|195.97|193.57|0
1649845580000|2022-04-13 10:26:20|195.97|193.57|195.97|193.57|195.97|193.57|195.97|193.57|0
1649845590000|2022-04-13 10:26:30|196.07|193.67|196.16|193.76|196.16|193.76|196.07|193.67|0
1649845610000|2022-04-13 10:26:50|196.06|193.66|196.06|193.66|196.06|193.66|196.06|193.66|0
1649845620000|2022-04-13 10:27:00|195.97|193.57|195.69|193.29|195.97|193.57|195.69|193.29|0
1649845630000|2022-04-13 10:27:10|195.6|193.2|195.78|193.38|195.78|193.38|195.6|193.2|0
1649845640000|2022-04-13 10:27:20|195.6|193.2|195.78|193.38|195.78|193.38|195.6|193.2|0
1649845650000|2022-04-13 10:27:30|195.69|193.29|195.69|193.29|195.69|193.29|195.69|193.29|0
1649845660000|2022-04-13 10:27:40|195.59|193.19|195.59|193.19|195.59|193.19|195.59|193.19|0
1649845670000|2022-04-13 10:27:50|195.5|193.1|195.5|193.1|195.5|193.1|195.41|193.01|0
1649845680000|2022-04-13 10:28:00|195.69|193.29|195.5|193.1|195.69|193.29|195.5|193.1|0
1649845690000|2022-04-13 10:28:10|195.55|193.15|195.41|193.01|195.55|193.15|195.41|193.01|0
1649845700000|2022-04-13 10:28:20|195.36|192.96|195.36|192.96|195.41|193.01|195.36|192.96|0
1649845710000|2022-04-13 10:28:30|195.31|192.91|195.55|193.15|195.55|193.15|195.31|192.91|0
1649845720000|2022-04-13 10:28:40|195.59|193.19|195.5|193.1|195.59|193.19|195.5|193.1|0
1649845740000|2022-04-13 10:29:00|195.59|193.19|195.59|193.19|195.59|193.19|195.59|193.19|0
1649845760000|2022-04-13 10:29:20|195.69|193.29|195.59|193.19|195.69|193.29|195.59|193.19|0
1649845770000|2022-04-13 10:29:30|195.5|193.1|195.5|193.1|195.5|193.1|195.5|193.1|0
1649845780000|2022-04-13 10:29:40|195.59|193.19|195.59|193.19|195.59|193.19|195.59|193.19|0
1649845790000|2022-04-13 10:29:50|195.69|193.29|195.78|193.38|195.78|193.38|195.64|193.24|0
1649845800000|2022-04-13 10:30:00|195.83|193.43|195.88|193.48|195.88|193.48|195.83|193.43|0
1649845810000|2022-04-13 10:30:10|195.78|193.38|195.69|193.29|195.78|193.38|195.69|193.29|0
1649845820000|2022-04-13 10:30:20|195.78|193.38|195.87|193.47|195.88|193.48|195.78|193.38|0
1649845830000|2022-04-13 10:30:30|195.78|193.38|195.59|193.19|195.78|193.38|195.59|193.19|0
1649845850000|2022-04-13 10:30:50|195.64|193.24|195.59|193.19|195.64|193.24|195.59|193.19|0
1649845860000|2022-04-13 10:31:00|195.55|193.15|195.31|192.91|195.55|193.15|195.31|192.91|0
1649845870000|2022-04-13 10:31:10|195.12|192.72|195.31|192.91|195.41|193.01|195.12|192.72|0
1649845880000|2022-04-13 10:31:20|195.36|192.96|195.12|192.72|195.36|192.96|195.12|192.72|0
1649845890000|2022-04-13 10:31:30|195.08|192.68|195.12|192.72|195.12|192.72|195.08|192.68|0
1649845900000|2022-04-13 10:31:40|195.03|192.63|195.12|192.72|195.12|192.72|195.03|192.63|0
1649845930000|2022-04-13 10:32:10|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1649845940000|2022-04-13 10:32:20|195.03|192.63|195.03|192.63|195.08|192.68|195.03|192.63|0
1649845950000|2022-04-13 10:32:30|194.94|192.54|194.94|192.54|195.03|192.63|194.94|192.54|0
1649845960000|2022-04-13 10:32:40|194.84|192.44|194.75|192.35|194.89|192.49|194.75|192.35|0
1649845970000|2022-04-13 10:32:50|194.84|192.44|194.75|192.35|194.84|192.44|194.75|192.35|0
1649845980000|2022-04-13 10:33:00|194.8|192.4|194.66|192.26|194.8|192.4|194.66|192.26|0
1649845990000|2022-04-13 10:33:10|194.75|192.35|194.75|192.35|194.75|192.35|194.7|192.3|0
1649846000000|2022-04-13 10:33:20|194.66|192.26|194.66|192.26|194.66|192.26|194.66|192.26|0
1649846010000|2022-04-13 10:33:30|194.56|192.16|194.56|192.16|194.61|192.21|194.56|192.16|0
1649846020000|2022-04-13 10:33:40|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1649846030000|2022-04-13 10:33:50|194.66|192.26|194.7|192.3|194.7|192.3|194.66|192.26|0
1649846040000|2022-04-13 10:34:00|194.65|192.25|194.75|192.35|194.75|192.35|194.65|192.25|0
1649846050000|2022-04-13 10:34:10|194.65|192.25|194.56|192.16|194.65|192.25|194.56|192.16|0
1649846070000|2022-04-13 10:34:30|194.52|192.12|194.47|192.07|194.52|192.12|194.47|192.07|0
1649846080000|2022-04-13 10:34:40|194.42|192.02|194.28|191.88|194.42|192.02|194.28|191.88|0
1649846090000|2022-04-13 10:34:50|194.33|191.93|194.33|191.93|194.33|191.93|194.28|191.88|0
1649846100000|2022-04-13 10:35:00|194.28|191.88|194.37|191.97|194.37|191.97|194.28|191.88|0
1649846110000|2022-04-13 10:35:10|194.47|192.07|194.42|192.02|194.47|192.07|194.37|191.97|0
1649846120000|2022-04-13 10:35:20|194.37|191.97|194.42|192.02|194.42|192.02|194.37|191.97|0
1649846130000|2022-04-13 10:35:30|194.37|191.97|194.37|191.97|194.37|191.97|194.28|191.88|0
1649846140000|2022-04-13 10:35:40|194.47|192.07|194.42|192.02|194.47|192.07|194.42|192.02|0
1649846150000|2022-04-13 10:35:50|194.37|191.97|194.37|191.97|194.47|192.07|194.37|191.97|0
1649846160000|2022-04-13 10:36:00|194.47|192.07|194.56|192.16|194.56|192.16|194.47|192.07|0
1649846170000|2022-04-13 10:36:10|194.52|192.12|194.52|192.12|194.56|192.16|194.52|192.12|0
1649846180000|2022-04-13 10:36:20|194.56|192.16|194.56|192.16|194.65|192.25|194.56|192.16|0
1649846190000|2022-04-13 10:36:30|194.37|191.97|194.37|191.97|194.47|192.07|194.37|191.97|0
1649846200000|2022-04-13 10:36:40|194.28|191.88|194.19|191.79|194.28|191.88|194.19|191.79|0
1649846210000|2022-04-13 10:36:50|194.09|191.69|194.19|191.79|194.19|191.79|194.09|191.69|0
1649846220000|2022-04-13 10:37:00|194.14|191.74|194.14|191.74|194.19|191.79|194.14|191.74|0
1649846230000|2022-04-13 10:37:10|194.09|191.69|193.81|191.41|194.09|191.69|193.81|191.41|0
1649846240000|2022-04-13 10:37:20|193.91|191.51|193.91|191.51|194|191.6|193.91|191.51|0
1649846250000|2022-04-13 10:37:30|194|191.6|193.95|191.55|194|191.6|193.95|191.55|0
1649846260000|2022-04-13 10:37:40|193.91|191.51|193.91|191.51|193.91|191.51|193.81|191.41|0
1649846270000|2022-04-13 10:37:50|193.86|191.46|193.86|191.46|193.91|191.51|193.86|191.46|0
1649846280000|2022-04-13 10:38:00|193.91|191.51|193.72|191.32|193.91|191.51|193.72|191.32|0
1649846290000|2022-04-13 10:38:10|193.77|191.37|193.72|191.32|193.81|191.41|193.72|191.32|0
1649846300000|2022-04-13 10:38:20|193.58|191.18|193.53|191.13|193.58|191.18|193.44|191.04|0
1649846310000|2022-04-13 10:38:30|193.49|191.09|193.53|191.13|193.63|191.23|193.49|191.09|0
1649846320000|2022-04-13 10:38:40|193.44|191.04|193.35|190.95|193.44|191.04|193.35|190.95|0
1649846330000|2022-04-13 10:38:50|193.44|191.04|193.49|191.09|193.49|191.09|193.44|191.04|0
1649846340000|2022-04-13 10:39:00|193.53|191.13|193.44|191.04|193.53|191.13|193.44|191.04|0
1649846350000|2022-04-13 10:39:10|193.4|191|193.35|190.95|193.44|191.04|193.35|190.95|0
1649846360000|2022-04-13 10:39:20|193.4|191|193.35|190.95|193.4|191|193.35|190.95|0
1649846370000|2022-04-13 10:39:30|193.25|190.85|193.25|190.85|193.25|190.85|193.25|190.85|0
1649846380000|2022-04-13 10:39:40|193.16|190.76|193.07|190.67|193.16|190.76|193.07|190.67|0
1649846390000|2022-04-13 10:39:50|192.97|190.57|193.16|190.76|193.16|190.76|192.97|190.57|0
1649846400000|2022-04-13 10:40:00|193.07|190.67|192.88|190.48|193.07|190.67|192.79|190.39|0
1649846410000|2022-04-13 10:40:10|192.97|190.57|193.02|190.62|193.07|190.67|192.97|190.57|0
1649846420000|2022-04-13 10:40:20|193.16|190.76|193.25|190.85|193.25|190.85|193.16|190.76|0
1649846430000|2022-04-13 10:40:30|193.16|190.76|193.35|190.95|193.35|190.95|193.16|190.76|0
1649846440000|2022-04-13 10:40:40|193.25|190.85|193.44|191.04|193.44|191.04|193.25|190.85|0
1649846450000|2022-04-13 10:40:50|193.39|190.99|193.44|191.04|193.44|191.04|193.39|190.99|0
1649846460000|2022-04-13 10:41:00|193.35|190.95|193.35|190.95|193.35|190.95|193.35|190.95|0
1649846470000|2022-04-13 10:41:10|193.44|191.04|193.39|190.99|193.44|191.04|193.35|190.95|0
1649846480000|2022-04-13 10:41:20|193.35|190.95|193.25|190.85|193.35|190.95|193.25|190.85|0
1649846490000|2022-04-13 10:41:30|193.07|190.67|193.16|190.76|193.16|190.76|193.07|190.67|0
1649846500000|2022-04-13 10:41:40|193.07|190.67|193.25|190.85|193.25|190.85|193.07|190.67|0
1649846510000|2022-04-13 10:41:50|193.44|191.04|193.44|191.04|193.44|191.04|193.44|191.04|0
1649846520000|2022-04-13 10:42:00|193.49|191.09|193.39|190.99|193.49|191.09|193.39|190.99|0
1649846530000|2022-04-13 10:42:10|193.44|191.04|193.44|191.04|193.44|191.04|193.44|191.04|0
1649846540000|2022-04-13 10:42:20|193.53|191.13|193.44|191.04|193.53|191.13|193.44|191.04|0
1649846550000|2022-04-13 10:42:30|193.53|191.13|193.53|191.13|193.53|191.13|193.49|191.09|0
1649846560000|2022-04-13 10:42:40|193.49|191.09|193.53|191.13|193.53|191.13|193.49|191.09|0
1649846570000|2022-04-13 10:42:50|193.44|191.04|193.34|190.94|193.44|191.04|193.34|190.94|0
1649846580000|2022-04-13 10:43:00|193.39|190.99|193.25|190.85|193.39|190.99|193.25|190.85|0
1649846590000|2022-04-13 10:43:10|193.16|190.76|193.16|190.76|193.16|190.76|193.16|190.76|0
1649846600000|2022-04-13 10:43:20|193.07|190.67|193.07|190.67|193.16|190.76|193.07|190.67|0
1649846610000|2022-04-13 10:43:30|193.11|190.71|193.16|190.76|193.16|190.76|193.11|190.71|0
1649846620000|2022-04-13 10:43:40|193.21|190.81|193.25|190.85|193.25|190.85|193.21|190.81|0
1649846630000|2022-04-13 10:43:50|193.34|190.94|193.25|190.85|193.34|190.94|193.25|190.85|0
1649846650000|2022-04-13 10:44:10|193.34|190.94|193.21|190.81|193.34|190.94|193.21|190.81|0
1649846660000|2022-04-13 10:44:20|193.25|190.85|193.16|190.76|193.25|190.85|193.16|190.76|0
1649846670000|2022-04-13 10:44:30|193.25|190.85|193.25|190.85|193.25|190.85|193.25|190.85|0
1649846680000|2022-04-13 10:44:40|193.34|190.94|193.44|191.04|193.44|191.04|193.34|190.94|0
1649846690000|2022-04-13 10:44:50|193.34|190.94|193.3|190.9|193.34|190.94|193.3|190.9|0
1649846700000|2022-04-13 10:45:00|193.34|190.94|193.3|190.9|193.34|190.94|193.3|190.9|0
1649846710000|2022-04-13 10:45:10|193.44|191.04|193.3|190.9|193.44|191.04|193.3|190.9|0
1649846720000|2022-04-13 10:45:20|193.34|190.94|193.39|190.99|193.39|190.99|193.34|190.94|0
1649846730000|2022-04-13 10:45:30|193.44|191.04|193.53|191.13|193.53|191.13|193.44|191.04|0
1649846740000|2022-04-13 10:45:40|193.48|191.08|193.34|190.94|193.53|191.13|193.34|190.94|0
1649846750000|2022-04-13 10:45:50|193.3|190.9|193.3|190.9|193.34|190.94|193.3|190.9|0
1649846760000|2022-04-13 10:46:00|193.34|190.94|193.16|190.76|193.34|190.94|193.16|190.76|0
1649846770000|2022-04-13 10:46:10|193.21|190.81|192.97|190.57|193.21|190.81|192.97|190.57|0
1649846780000|2022-04-13 10:46:20|192.88|190.48|192.83|190.43|192.88|190.48|192.83|190.43|0
1649846790000|2022-04-13 10:46:30|192.79|190.39|192.88|190.48|192.88|190.48|192.79|190.39|0
1649846800000|2022-04-13 10:46:40|192.83|190.43|192.88|190.48|192.88|190.48|192.83|190.43|0
1649846810000|2022-04-13 10:46:50|192.97|190.57|193.02|190.62|193.06|190.66|192.97|190.57|0
1649846820000|2022-04-13 10:47:00|193.16|190.76|193.06|190.66|193.16|190.76|193.06|190.66|0
1649846830000|2022-04-13 10:47:10|193.25|190.85|193.3|190.9|193.34|190.94|193.25|190.85|0
1649846840000|2022-04-13 10:47:20|193.25|190.85|193.44|191.04|193.48|191.08|193.25|190.85|0
1649846850000|2022-04-13 10:47:30|193.71|191.31|194.09|191.69|194.09|191.69|193.71|191.31|0
1649846860000|2022-04-13 10:47:40|194.18|191.78|194.04|191.64|194.27|191.87|194.04|191.64|0
1649846870000|2022-04-13 10:47:50|194.09|191.69|194.09|191.69|194.09|191.69|194.09|191.69|0
1649846880000|2022-04-13 10:48:00|194.27|191.87|194.27|191.87|194.27|191.87|194.27|191.87|0
1649846890000|2022-04-13 10:48:10|194.46|192.06|194.27|191.87|194.46|192.06|194.27|191.87|0
1649846900000|2022-04-13 10:48:20|194.23|191.83|194.37|191.97|194.37|191.97|194.23|191.83|0
1649846910000|2022-04-13 10:48:30|194.27|191.87|194.37|191.97|194.55|192.15|194.27|191.87|0
1649846920000|2022-04-13 10:48:40|194.46|192.06|194.37|191.97|194.46|192.06|194.37|191.97|0
1649846930000|2022-04-13 10:48:50|194.18|191.78|194.37|191.97|194.37|191.97|194.18|191.78|0
1649846940000|2022-04-13 10:49:00|194.46|192.06|194.18|191.78|194.46|192.06|194.18|191.78|0
1649846950000|2022-04-13 10:49:10|194.13|191.73|193.99|191.59|194.13|191.73|193.99|191.59|0
1649846960000|2022-04-13 10:49:20|194.09|191.69|193.9|191.5|194.09|191.69|193.9|191.5|0
1649846970000|2022-04-13 10:49:30|193.81|191.41|193.99|191.59|193.99|191.59|193.81|191.41|0
1649846980000|2022-04-13 10:49:40|193.95|191.55|193.99|191.59|193.99|191.59|193.9|191.5|0
1649846990000|2022-04-13 10:49:50|194.09|191.69|194.23|191.83|194.23|191.83|194.09|191.69|0
1649847000000|2022-04-13 10:50:00|194.18|191.78|193.99|191.59|194.18|191.78|193.99|191.59|0
1649847010000|2022-04-13 10:50:10|193.9|191.5|193.99|191.59|193.99|191.59|193.85|191.45|0
1649847020000|2022-04-13 10:50:20|194.09|191.69|194.09|191.69|194.09|191.69|194.09|191.69|0
1649847030000|2022-04-13 10:50:30|193.99|191.59|193.99|191.59|194.09|191.69|193.99|191.59|0
1649847040000|2022-04-13 10:50:40|193.95|191.55|193.95|191.55|193.95|191.55|193.95|191.55|0
1649847050000|2022-04-13 10:50:50|193.99|191.59|193.85|191.45|193.99|191.59|193.85|191.45|0
1649847060000|2022-04-13 10:51:00|193.9|191.5|193.9|191.5|193.9|191.5|193.9|191.5|0
1649847070000|2022-04-13 10:51:10|193.99|191.59|193.81|191.41|193.99|191.59|193.81|191.41|0
1649847080000|2022-04-13 10:51:20|193.9|191.5|194.13|191.73|194.13|191.73|193.9|191.5|0
1649847090000|2022-04-13 10:51:30|194.08|191.68|193.99|191.59|194.08|191.68|193.99|191.59|0
1649847100000|2022-04-13 10:51:40|194.08|191.68|193.99|191.59|194.08|191.68|193.99|191.59|0
1649847110000|2022-04-13 10:51:50|193.8|191.4|193.71|191.31|193.85|191.45|193.71|191.31|0
1649847120000|2022-04-13 10:52:00|193.67|191.27|193.53|191.13|193.71|191.31|193.53|191.13|0
1649847130000|2022-04-13 10:52:10|193.43|191.03|193.39|190.99|193.43|191.03|193.39|190.99|0
1649847140000|2022-04-13 10:52:20|193.25|190.85|193.06|190.66|193.25|190.85|193.06|190.66|0
1649847150000|2022-04-13 10:52:30|193.15|190.75|192.97|190.57|193.15|190.75|192.97|190.57|0
1649847160000|2022-04-13 10:52:40|193.06|190.66|192.74|190.34|193.06|190.66|192.74|190.34|0
1649847170000|2022-04-13 10:52:50|192.78|190.38|192.78|190.38|192.78|190.38|192.78|190.38|0
1649847180000|2022-04-13 10:53:00|192.69|190.29|192.5|190.1|192.69|190.29|192.5|190.1|0
1649847190000|2022-04-13 10:53:10|192.41|190.01|192.78|190.38|192.78|190.38|192.41|190.01|0
1649847200000|2022-04-13 10:53:20|192.87|190.47|192.78|190.38|192.87|190.47|192.78|190.38|0
1649847210000|2022-04-13 10:53:30|192.6|190.2|192.5|190.1|192.6|190.2|192.5|190.1|0
1649847220000|2022-04-13 10:53:40|192.46|190.06|192.6|190.2|192.6|190.2|192.46|190.06|0
1649847230000|2022-04-13 10:53:50|192.5|190.1|192.69|190.29|192.78|190.38|192.5|190.1|0
1649847240000|2022-04-13 10:54:00|192.83|190.43|192.87|190.47|192.87|190.47|192.83|190.43|0
1649847250000|2022-04-13 10:54:10|192.78|190.38|192.69|190.29|192.78|190.38|192.69|190.29|0
1649847260000|2022-04-13 10:54:20|192.78|190.38|192.87|190.47|192.87|190.47|192.78|190.38|0
1649847270000|2022-04-13 10:54:30|192.97|190.57|192.97|190.57|192.97|190.57|192.97|190.57|0
1649847280000|2022-04-13 10:54:40|193.06|190.66|192.97|190.57|193.06|190.66|192.97|190.57|0
1649847290000|2022-04-13 10:54:50|192.87|190.47|192.97|190.57|192.97|190.57|192.87|190.47|0
1649847300000|2022-04-13 10:55:00|192.92|190.52|192.87|190.47|192.97|190.57|192.87|190.47|0
1649847310000|2022-04-13 10:55:10|192.92|190.52|192.87|190.47|192.92|190.52|192.87|190.47|0
1649847320000|2022-04-13 10:55:20|192.92|190.52|192.87|190.47|192.92|190.52|192.87|190.47|0
1649847330000|2022-04-13 10:55:30|192.78|190.38|192.87|190.47|192.87|190.47|192.78|190.38|0
1649847340000|2022-04-13 10:55:40|192.92|190.52|192.87|190.47|192.92|190.52|192.87|190.47|0
1649847350000|2022-04-13 10:55:50|192.83|190.43|192.64|190.24|192.87|190.47|192.64|190.24|0
1649847360000|2022-04-13 10:56:00|192.69|190.29|192.69|190.29|192.78|190.38|192.69|190.29|0
1649847370000|2022-04-13 10:56:10|192.78|190.38|192.64|190.24|192.78|190.38|192.59|190.19|0
1649847380000|2022-04-13 10:56:20|192.41|190.01|192.5|190.1|192.5|190.1|192.41|190.01|0
1649847390000|2022-04-13 10:56:30|192.59|190.19|192.64|190.24|192.64|190.24|192.59|190.19|0
1649847400000|2022-04-13 10:56:40|192.59|190.19|192.5|190.1|192.59|190.19|192.5|190.1|0
1649847410000|2022-04-13 10:56:50|192.55|190.15|192.55|190.15|192.55|190.15|192.5|190.1|0
1649847420000|2022-04-13 10:57:00|192.59|190.19|192.41|190.01|192.59|190.19|192.41|190.01|0
1649847430000|2022-04-13 10:57:10|192.5|190.1|192.36|189.96|192.5|190.1|192.36|189.96|0
1649847440000|2022-04-13 10:57:20|192.41|190.01|192.5|190.1|192.5|190.1|192.41|190.01|0
1649847450000|2022-04-13 10:57:30|192.41|190.01|192.32|189.92|192.41|190.01|192.32|189.92|0
1649847470000|2022-04-13 10:57:50|192.22|189.82|192.22|189.82|192.22|189.82|192.22|189.82|0
1649847480000|2022-04-13 10:58:00|192.32|189.92|192.32|189.92|192.32|189.92|192.32|189.92|0
1649847490000|2022-04-13 10:58:10|192.41|190.01|192.41|190.01|192.41|190.01|192.41|190.01|0
1649847500000|2022-04-13 10:58:20|192.36|189.96|192.27|189.87|192.41|190.01|192.27|189.87|0
1649847510000|2022-04-13 10:58:30|192.32|189.92|192.22|189.82|192.32|189.92|192.22|189.82|0
1649847520000|2022-04-13 10:58:40|192.18|189.78|192.18|189.78|192.18|189.78|192.18|189.78|0
1649847530000|2022-04-13 10:58:50|192.13|189.73|192.31|189.91|192.31|189.91|192.13|189.73|0
1649847540000|2022-04-13 10:59:00|192.27|189.87|192.22|189.82|192.27|189.87|192.13|189.73|0
1649847550000|2022-04-13 10:59:10|192.13|189.73|192.13|189.73|192.13|189.73|192.13|189.73|0
1649847560000|2022-04-13 10:59:20|192.22|189.82|192.22|189.82|192.22|189.82|192.22|189.82|0
1649847570000|2022-04-13 10:59:30|192.31|189.91|192.31|189.91|192.31|189.91|192.31|189.91|0
1649847580000|2022-04-13 10:59:40|192.22|189.82|192.13|189.73|192.22|189.82|192.13|189.73|0
1649847590000|2022-04-13 10:59:50|192.22|189.82|192.31|189.91|192.36|189.96|192.22|189.82|0
1649847600000|2022-04-13 11:00:00|192.18|189.78|192.31|189.91|192.31|189.91|192.18|189.78|0
1649847610000|2022-04-13 11:00:10|192.22|189.82|192.36|189.96|192.36|189.96|192.22|189.82|0
1649847620000|2022-04-13 11:00:20|192.41|190.01|192.31|189.91|192.41|190.01|192.31|189.91|0
1649847630000|2022-04-13 11:00:30|192.41|190.01|192.64|190.24|192.68|190.28|192.41|190.01|0
1649847640000|2022-04-13 11:00:40|192.55|190.15|192.5|190.1|192.55|190.15|192.5|190.1|0
1649847650000|2022-04-13 11:00:50|192.55|190.15|192.41|190.01|192.59|190.19|192.41|190.01|0
1649847660000|2022-04-13 11:01:00|192.36|189.96|192.22|189.82|192.36|189.96|192.22|189.82|0
1649847670000|2022-04-13 11:01:10|192.31|189.91|192.31|189.91|192.31|189.91|192.27|189.87|0
1649847680000|2022-04-13 11:01:20|192.22|189.82|192.22|189.82|192.31|189.91|192.22|189.82|0
1649847690000|2022-04-13 11:01:30|192.27|189.87|192.27|189.87|192.27|189.87|192.22|189.82|0
1649847700000|2022-04-13 11:01:40|192.13|189.73|192.31|189.91|192.31|189.91|192.13|189.73|0
1649847710000|2022-04-13 11:01:50|192.27|189.87|192.27|189.87|192.27|189.87|192.27|189.87|0
1649847720000|2022-04-13 11:02:00|192.22|189.82|192.13|189.73|192.22|189.82|192.13|189.73|0
1649847730000|2022-04-13 11:02:10|192.04|189.64|192.13|189.73|192.13|189.73|192.04|189.64|0
1649847740000|2022-04-13 11:02:20|192.04|189.64|191.94|189.54|192.04|189.64|191.94|189.54|0
1649847750000|2022-04-13 11:02:30|191.85|189.45|191.94|189.54|191.94|189.54|191.85|189.45|0
1649847760000|2022-04-13 11:02:40|191.99|189.59|192.04|189.64|192.04|189.64|191.99|189.59|0
1649847770000|2022-04-13 11:02:50|191.99|189.59|191.94|189.54|192.04|189.64|191.94|189.54|0
1649847780000|2022-04-13 11:03:00|191.9|189.5|191.85|189.45|191.9|189.5|191.85|189.45|0
1649847790000|2022-04-13 11:03:10|191.94|189.54|191.85|189.45|191.94|189.54|191.85|189.45|0
1649847800000|2022-04-13 11:03:20|191.94|189.54|191.85|189.45|191.94|189.54|191.85|189.45|0
1649847810000|2022-04-13 11:03:30|191.76|189.36|191.94|189.54|191.94|189.54|191.76|189.36|0
1649847820000|2022-04-13 11:03:40|191.85|189.45|191.94|189.54|191.94|189.54|191.85|189.45|0
1649847830000|2022-04-13 11:03:50|191.85|189.45|191.76|189.36|191.85|189.45|191.76|189.36|0
1649847840000|2022-04-13 11:04:00|191.71|189.31|191.71|189.31|191.71|189.31|191.71|189.31|0
1649847850000|2022-04-13 11:04:10|191.66|189.26|191.76|189.36|191.76|189.36|191.66|189.26|0
1649847860000|2022-04-13 11:04:20|191.85|189.45|191.85|189.45|191.85|189.45|191.76|189.36|0
1649847870000|2022-04-13 11:04:30|191.76|189.36|191.76|189.36|191.76|189.36|191.76|189.36|0
1649847880000|2022-04-13 11:04:40|191.57|189.17|191.62|189.22|191.62|189.22|191.57|189.17|0
1649847890000|2022-04-13 11:04:50|191.57|189.17|191.66|189.26|191.66|189.26|191.57|189.17|0
1649847900000|2022-04-13 11:05:00|191.57|189.17|191.48|189.08|191.57|189.17|191.48|189.08|0
1649847920000|2022-04-13 11:05:20|191.57|189.17|191.57|189.17|191.57|189.17|191.57|189.17|0
1649847930000|2022-04-13 11:05:30|191.48|189.08|191.39|188.99|191.57|189.17|191.34|188.94|0
1649847940000|2022-04-13 11:05:40|191.29|188.89|191.29|188.89|191.29|188.89|191.29|188.89|0
1649847950000|2022-04-13 11:05:50|191.2|188.8|191.2|188.8|191.29|188.89|191.2|188.8|0
1649847960000|2022-04-13 11:06:00|191.29|188.89|191.2|188.8|191.29|188.89|191.2|188.8|0
1649847970000|2022-04-13 11:06:10|191.29|188.89|191.29|188.89|191.39|188.99|191.29|188.89|0
1649847980000|2022-04-13 11:06:20|191.11|188.71|190.93|188.53|191.11|188.71|190.93|188.53|0
1649847990000|2022-04-13 11:06:30|191.07|188.67|190.83|188.43|191.07|188.67|190.83|188.43|0
1649848000000|2022-04-13 11:06:40|190.93|188.53|190.83|188.43|190.93|188.53|190.83|188.43|0
1649848010000|2022-04-13 11:06:50|190.74|188.34|191.02|188.62|191.02|188.62|190.74|188.34|0
1649848020000|2022-04-13 11:07:00|190.93|188.53|190.79|188.39|190.93|188.53|190.79|188.39|0
1649848030000|2022-04-13 11:07:10|190.83|188.43|190.93|188.53|190.93|188.53|190.83|188.43|0
1649848040000|2022-04-13 11:07:20|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1649848050000|2022-04-13 11:07:30|190.97|188.57|190.97|188.57|190.97|188.57|190.97|188.57|0
1649848060000|2022-04-13 11:07:40|191.02|188.62|190.97|188.57|191.02|188.62|190.97|188.57|0
1649848070000|2022-04-13 11:07:50|190.92|188.52|190.92|188.52|190.92|188.52|190.92|188.52|0
1649848080000|2022-04-13 11:08:00|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1649848090000|2022-04-13 11:08:10|190.92|188.52|190.92|188.52|190.92|188.52|190.92|188.52|0
1649848100000|2022-04-13 11:08:20|191.02|188.62|190.83|188.43|191.02|188.62|190.83|188.43|0
1649848130000|2022-04-13 11:08:50|190.92|188.52|190.83|188.43|190.92|188.52|190.83|188.43|0
1649848140000|2022-04-13 11:09:00|190.65|188.25|190.65|188.25|190.74|188.34|190.65|188.25|0
1649848150000|2022-04-13 11:09:10|190.56|188.16|190.65|188.25|190.65|188.25|190.56|188.16|0
1649848160000|2022-04-13 11:09:20|190.74|188.34|191.2|188.8|191.29|188.89|190.74|188.34|0
1649848170000|2022-04-13 11:09:30|191.11|188.71|191.11|188.71|191.2|188.8|191.11|188.71|0
1649848190000|2022-04-13 11:09:50|190.97|188.57|191.02|188.62|191.02|188.62|190.97|188.57|0
1649848200000|2022-04-13 11:10:00|190.92|188.52|190.6|188.2|190.92|188.52|190.6|188.2|0
1649848210000|2022-04-13 11:10:10|190.74|188.34|190.83|188.43|190.83|188.43|190.74|188.34|0
1649848220000|2022-04-13 11:10:20|190.74|188.34|190.92|188.52|190.92|188.52|190.74|188.34|0
1649848230000|2022-04-13 11:10:30|190.83|188.43|191.29|188.89|191.29|188.89|190.83|188.43|0
1649848240000|2022-04-13 11:10:40|191.2|188.8|191.2|188.8|191.2|188.8|191.2|188.8|0
1649848250000|2022-04-13 11:10:50|191.16|188.76|191.11|188.71|191.2|188.8|191.11|188.71|0
1649848260000|2022-04-13 11:11:00|191.2|188.8|191.11|188.71|191.2|188.8|191.11|188.71|0
1649848270000|2022-04-13 11:11:10|191.01|188.61|190.92|188.52|191.06|188.66|190.92|188.52|0
1649848280000|2022-04-13 11:11:20|191.01|188.61|190.97|188.57|191.01|188.61|190.97|188.57|0
1649848290000|2022-04-13 11:11:30|190.92|188.52|190.92|188.52|190.92|188.52|190.83|188.43|0
1649848300000|2022-04-13 11:11:40|190.97|188.57|190.83|188.43|190.97|188.57|190.83|188.43|0
1649848310000|2022-04-13 11:11:50|190.92|188.52|190.83|188.43|190.92|188.52|190.83|188.43|0
1649848330000|2022-04-13 11:12:10|190.74|188.34|190.74|188.34|190.83|188.43|190.74|188.34|0
1649848340000|2022-04-13 11:12:20|190.83|188.43|190.92|188.52|190.92|188.52|190.83|188.43|0
1649848370000|2022-04-13 11:12:50|190.83|188.43|190.92|188.52|190.92|188.52|190.83|188.43|0
1649848380000|2022-04-13 11:13:00|191.01|188.61|191.01|188.61|191.01|188.61|191.01|188.61|0
1649848390000|2022-04-13 11:13:10|190.83|188.43|190.83|188.43|190.83|188.43|190.83|188.43|0
1649848400000|2022-04-13 11:13:20|190.79|188.39|190.83|188.43|190.83|188.43|190.79|188.39|0
1649848420000|2022-04-13 11:13:40|190.88|188.48|190.55|188.15|190.92|188.52|190.55|188.15|0
1649848430000|2022-04-13 11:13:50|190.46|188.06|190.65|188.25|190.65|188.25|190.46|188.06|0
1649848440000|2022-04-13 11:14:00|190.64|188.24|190.64|188.24|190.64|188.24|190.64|188.24|0
1649848450000|2022-04-13 11:14:10|190.55|188.15|190.55|188.15|190.55|188.15|190.55|188.15|0
1649848460000|2022-04-13 11:14:20|190.64|188.24|190.6|188.2|190.64|188.24|190.6|188.2|0
1649848470000|2022-04-13 11:14:30|190.55|188.15|190.6|188.2|190.6|188.2|190.55|188.15|0
1649848480000|2022-04-13 11:14:40|190.55|188.15|190.55|188.15|190.55|188.15|190.55|188.15|0
1649848490000|2022-04-13 11:14:50|190.64|188.24|190.46|188.06|190.64|188.24|190.46|188.06|0
1649848500000|2022-04-13 11:15:00|190.42|188.02|190.55|188.15|190.55|188.15|190.42|188.02|0
1649848510000|2022-04-13 11:15:10|190.51|188.11|190.51|188.11|190.55|188.15|190.51|188.11|0
1649848520000|2022-04-13 11:15:20|190.55|188.15|190.55|188.15|190.55|188.15|190.55|188.15|0
1649848530000|2022-04-13 11:15:30|190.64|188.24|190.64|188.24|190.64|188.24|190.64|188.24|0
1649848540000|2022-04-13 11:15:40|190.55|188.15|190.64|188.24|190.64|188.24|190.55|188.15|0
1649848550000|2022-04-13 11:15:50|190.55|188.15|190.55|188.15|190.55|188.15|190.55|188.15|0
1649848560000|2022-04-13 11:16:00|190.64|188.24|190.92|188.52|190.92|188.52|190.64|188.24|0
1649848570000|2022-04-13 11:16:10|190.74|188.34|190.64|188.24|190.74|188.34|190.64|188.24|0
1649848580000|2022-04-13 11:16:20|190.55|188.15|190.6|188.2|190.6|188.2|190.55|188.15|0
1649848590000|2022-04-13 11:16:30|190.64|188.24|190.64|188.24|190.64|188.24|190.64|188.24|0
1649848600000|2022-04-13 11:16:40|190.55|188.15|190.83|188.43|190.83|188.43|190.55|188.15|0
1649848610000|2022-04-13 11:16:50|190.74|188.34|190.74|188.34|190.83|188.43|190.74|188.34|0
1649848620000|2022-04-13 11:17:00|190.83|188.43|190.78|188.38|190.83|188.43|190.74|188.34|0
1649848630000|2022-04-13 11:17:10|190.83|188.43|190.83|188.43|190.83|188.43|190.74|188.34|0
1649848640000|2022-04-13 11:17:20|190.78|188.38|191.01|188.61|191.01|188.61|190.78|188.38|0
1649848650000|2022-04-13 11:17:30|191.1|188.7|191.1|188.7|191.2|188.8|191.1|188.7|0
1649848660000|2022-04-13 11:17:40|191.2|188.8|191.1|188.7|191.2|188.8|191.1|188.7|0
1649848670000|2022-04-13 11:17:50|191.2|188.8|191.1|188.7|191.2|188.8|191.1|188.7|0
1649848680000|2022-04-13 11:18:00|190.92|188.52|191.01|188.61|191.01|188.61|190.92|188.52|0
1649848690000|2022-04-13 11:18:10|191.1|188.7|191.01|188.61|191.1|188.7|191.01|188.61|0
1649848700000|2022-04-13 11:18:20|191.1|188.7|191.1|188.7|191.15|188.75|191.1|188.7|0
1649848710000|2022-04-13 11:18:30|191.19|188.79|191.1|188.7|191.19|188.79|191.1|188.7|0
1649848720000|2022-04-13 11:18:40|191.19|188.79|191.24|188.84|191.24|188.84|191.19|188.79|0
1649848730000|2022-04-13 11:18:50|191.19|188.79|191.01|188.61|191.19|188.79|191.01|188.61|0
1649848740000|2022-04-13 11:19:00|191.1|188.7|191.15|188.75|191.19|188.79|191.1|188.7|0
1649848750000|2022-04-13 11:19:10|191.1|188.7|191.01|188.61|191.1|188.7|191.01|188.61|0
1649848760000|2022-04-13 11:19:20|191.06|188.66|190.92|188.52|191.06|188.66|190.92|188.52|0
1649848770000|2022-04-13 11:19:30|191.01|188.61|191.01|188.61|191.1|188.7|191.01|188.61|0
1649848780000|2022-04-13 11:19:40|191.1|188.7|191.1|188.7|191.1|188.7|191.1|188.7|0
1649848790000|2022-04-13 11:19:50|191.01|188.61|190.92|188.52|191.01|188.61|190.92|188.52|0
1649848800000|2022-04-13 11:20:00|191.01|188.61|190.97|188.57|191.01|188.61|190.97|188.57|0
1649848810000|2022-04-13 11:20:10|191.01|188.61|191.01|188.61|191.01|188.61|191.01|188.61|0
1649848830000|2022-04-13 11:20:30|191.1|188.7|191.06|188.66|191.1|188.7|191.06|188.66|0
1649848840000|2022-04-13 11:20:40|191.01|188.61|191.1|188.7|191.1|188.7|191.01|188.61|0
1649848850000|2022-04-13 11:20:50|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1649848860000|2022-04-13 11:21:00|191.24|188.84|191.19|188.79|191.24|188.84|191.19|188.79|0
1649848870000|2022-04-13 11:21:10|191.29|188.89|191.19|188.79|191.29|188.89|191.19|188.79|0
1649848880000|2022-04-13 11:21:20|191.29|188.89|191.29|188.89|191.29|188.89|191.29|188.89|0
1649848890000|2022-04-13 11:21:30|191.19|188.79|191.1|188.7|191.19|188.79|191.1|188.7|0
1649848900000|2022-04-13 11:21:40|191.01|188.61|191.01|188.61|191.01|188.61|191.01|188.61|0
1649848910000|2022-04-13 11:21:50|191.19|188.79|191.29|188.89|191.29|188.89|191.19|188.79|0
1649848920000|2022-04-13 11:22:00|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1649848930000|2022-04-13 11:22:10|191.29|188.89|191.28|188.88|191.29|188.89|191.28|188.88|0
1649848940000|2022-04-13 11:22:20|191.19|188.79|191.28|188.88|191.38|188.98|191.19|188.79|0
1649848950000|2022-04-13 11:22:30|191.33|188.93|191.38|188.98|191.43|189.03|191.33|188.93|0
1649848960000|2022-04-13 11:22:40|191.33|188.93|190.82|188.42|191.33|188.93|190.82|188.42|0
1649848970000|2022-04-13 11:22:50|190.92|188.52|190.92|188.52|190.92|188.52|190.87|188.47|0
1649848980000|2022-04-13 11:23:00|191.01|188.61|191.1|188.7|191.1|188.7|191.01|188.61|0
1649848990000|2022-04-13 11:23:10|191.15|188.75|191.15|188.75|191.15|188.75|191.15|188.75|0
1649849000000|2022-04-13 11:23:20|191.19|188.79|191.19|188.79|191.19|188.79|191.15|188.75|0
1649849010000|2022-04-13 11:23:30|191.38|188.98|191.28|188.88|191.38|188.98|191.28|188.88|0
1649849020000|2022-04-13 11:23:40|191.38|188.98|191.47|189.07|191.52|189.12|191.38|188.98|0
1649849030000|2022-04-13 11:23:50|191.56|189.16|191.56|189.16|191.56|189.16|191.56|189.16|0
1649849040000|2022-04-13 11:24:00|191.47|189.07|191.47|189.07|191.47|189.07|191.47|189.07|0
1649849050000|2022-04-13 11:24:10|191.56|189.16|191.65|189.25|191.65|189.25|191.56|189.16|0
1649849060000|2022-04-13 11:24:20|191.75|189.35|191.75|189.35|191.75|189.35|191.65|189.25|0
1649849070000|2022-04-13 11:24:30|191.79|189.39|191.84|189.44|191.84|189.44|191.75|189.35|0
1649849080000|2022-04-13 11:24:40|191.93|189.53|191.93|189.53|192.02|189.62|191.93|189.53|0
1649849090000|2022-04-13 11:24:50|192.02|189.62|192.02|189.62|192.02|189.62|192.02|189.62|0
1649849100000|2022-04-13 11:25:00|191.93|189.53|192.11|189.71|192.11|189.71|191.93|189.53|0
1649849110000|2022-04-13 11:25:10|192.3|189.9|192.53|190.13|192.53|190.13|192.3|189.9|0
1649849120000|2022-04-13 11:25:20|192.58|190.18|192.48|190.08|192.58|190.18|192.48|190.08|0
1649849130000|2022-04-13 11:25:30|192.58|190.18|192.48|190.08|192.58|190.18|192.39|189.99|0
1649849140000|2022-04-13 11:25:40|192.39|189.99|192.48|190.08|192.48|190.08|192.39|189.99|0
1649849150000|2022-04-13 11:25:50|192.58|190.18|192.48|190.08|192.58|190.18|192.48|190.08|0
1649849160000|2022-04-13 11:26:00|192.39|189.99|192.39|189.99|192.39|189.99|192.39|189.99|0
1649849170000|2022-04-13 11:26:10|192.44|190.04|192.58|190.18|192.58|190.18|192.39|189.99|0
1649849180000|2022-04-13 11:26:20|192.53|190.13|192.48|190.08|192.58|190.18|192.48|190.08|0
1649849190000|2022-04-13 11:26:30|192.58|190.18|192.48|190.08|192.58|190.18|192.48|190.08|0
1649849200000|2022-04-13 11:26:40|192.58|190.18|192.58|190.18|192.72|190.32|192.48|190.08|0
1649849210000|2022-04-13 11:26:50|192.62|190.22|192.58|190.18|192.62|190.22|192.58|190.18|0
1649849220000|2022-04-13 11:27:00|192.62|190.22|192.53|190.13|192.62|190.22|192.48|190.08|0
1649849230000|2022-04-13 11:27:10|192.48|190.08|192.58|190.18|192.67|190.27|192.48|190.08|0
1649849240000|2022-04-13 11:27:20|192.67|190.27|192.58|190.18|192.67|190.27|192.48|190.08|0
1649849250000|2022-04-13 11:27:30|192.48|190.08|192.58|190.18|192.58|190.18|192.48|190.08|0
1649849260000|2022-04-13 11:27:40|192.48|190.08|192.39|189.99|192.48|190.08|192.39|189.99|0
1649849270000|2022-04-13 11:27:50|192.3|189.9|192.21|189.81|192.3|189.9|192.21|189.81|0
1649849290000|2022-04-13 11:28:10|192.3|189.9|191.93|189.53|192.3|189.9|191.93|189.53|0
1649849310000|2022-04-13 11:28:30|192.02|189.62|192.11|189.71|192.11|189.71|192.02|189.62|0
1649849320000|2022-04-13 11:28:40|192.02|189.62|191.84|189.44|192.02|189.62|191.84|189.44|0
1649849330000|2022-04-13 11:28:50|191.79|189.39|191.79|189.39|191.79|189.39|191.74|189.34|0
1649849340000|2022-04-13 11:29:00|191.65|189.25|192.02|189.62|192.02|189.62|191.65|189.25|0
1649849350000|2022-04-13 11:29:10|191.93|189.53|191.93|189.53|191.93|189.53|191.93|189.53|0
1649849360000|2022-04-13 11:29:20|192.02|189.62|192.02|189.62|192.02|189.62|192.02|189.62|0
1649849370000|2022-04-13 11:29:30|191.98|189.58|191.93|189.53|191.98|189.58|191.93|189.53|0
1649849380000|2022-04-13 11:29:40|191.83|189.43|191.83|189.43|191.83|189.43|191.83|189.43|0
1649849390000|2022-04-13 11:29:50|191.88|189.48|191.65|189.25|191.88|189.48|191.56|189.16|0
1649849400000|2022-04-13 11:30:00|191.7|189.3|191.74|189.34|191.79|189.39|191.7|189.3|0
1649849410000|2022-04-13 11:30:10|191.79|189.39|191.74|189.34|191.83|189.43|191.74|189.34|0
1649849420000|2022-04-13 11:30:20|191.83|189.43|191.93|189.53|191.93|189.53|191.74|189.34|0
1649849430000|2022-04-13 11:30:30|191.83|189.43|191.93|189.53|191.93|189.53|191.83|189.43|0
1649849440000|2022-04-13 11:30:40|191.83|189.43|191.83|189.43|191.83|189.43|191.83|189.43|0
1649849450000|2022-04-13 11:30:50|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1649849460000|2022-04-13 11:31:00|191.65|189.25|191.74|189.34|191.74|189.34|191.65|189.25|0
1649849470000|2022-04-13 11:31:10|191.65|189.25|191.83|189.43|191.83|189.43|191.65|189.25|0
1649849480000|2022-04-13 11:31:20|191.79|189.39|192.02|189.62|192.02|189.62|191.79|189.39|0
1649849490000|2022-04-13 11:31:30|192.11|189.71|192.39|189.99|192.39|189.99|192.11|189.71|0
1649849500000|2022-04-13 11:31:40|192.3|189.9|192.3|189.9|192.39|189.99|192.3|189.9|0
1649849510000|2022-04-13 11:31:50|192.25|189.85|192.2|189.8|192.25|189.85|192.2|189.8|0
1649849520000|2022-04-13 11:32:00|192.3|189.9|192.3|189.9|192.3|189.9|192.3|189.9|0
1649849530000|2022-04-13 11:32:10|192.39|189.99|192.3|189.9|192.39|189.99|192.3|189.9|0
1649849540000|2022-04-13 11:32:20|192.39|189.99|192.39|189.99|192.39|189.99|192.39|189.99|0
1649849550000|2022-04-13 11:32:30|192.3|189.9|192.3|189.9|192.39|189.99|192.3|189.9|0
1649849570000|2022-04-13 11:32:50|192.39|189.99|192.67|190.27|192.67|190.27|192.39|189.99|0
1649849580000|2022-04-13 11:33:00|192.71|190.31|192.67|190.27|192.76|190.36|192.67|190.27|0
1649849590000|2022-04-13 11:33:10|192.76|190.36|192.67|190.27|192.76|190.36|192.67|190.27|0
1649849600000|2022-04-13 11:33:20|192.71|190.31|192.85|190.45|192.85|190.45|192.71|190.31|0
1649849610000|2022-04-13 11:33:30|193.04|190.64|193.13|190.73|193.13|190.73|193.04|190.64|0
1649849620000|2022-04-13 11:33:40|192.94|190.54|193.04|190.64|193.04|190.64|192.94|190.54|0
1649849630000|2022-04-13 11:33:50|193.13|190.73|193.22|190.82|193.22|190.82|193.13|190.73|0
1649849640000|2022-04-13 11:34:00|193.13|190.73|193.13|190.73|193.22|190.82|193.13|190.73|0
1649849650000|2022-04-13 11:34:10|193.04|190.64|192.94|190.54|193.04|190.64|192.94|190.54|0
1649849660000|2022-04-13 11:34:20|193.13|190.73|193.04|190.64|193.13|190.73|193.04|190.64|0
1649849670000|2022-04-13 11:34:30|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649849680000|2022-04-13 11:34:40|193.13|190.73|193.04|190.64|193.13|190.73|193.04|190.64|0
1649849690000|2022-04-13 11:34:50|192.94|190.54|193.22|190.82|193.22|190.82|192.94|190.54|0
1649849700000|2022-04-13 11:35:00|193.13|190.73|193.04|190.64|193.18|190.78|193.04|190.64|0
1649849710000|2022-04-13 11:35:10|193.08|190.68|193.22|190.82|193.22|190.82|193.08|190.68|0
1649849720000|2022-04-13 11:35:20|193.13|190.73|193.13|190.73|193.22|190.82|193.13|190.73|0
1649849730000|2022-04-13 11:35:30|193.22|190.82|193.22|190.82|193.22|190.82|193.22|190.82|0
1649849740000|2022-04-13 11:35:40|193.13|190.73|193.13|190.73|193.13|190.73|193.13|190.73|0
1649849750000|2022-04-13 11:35:50|193.04|190.64|193.13|190.73|193.13|190.73|193.04|190.64|0
1649849760000|2022-04-13 11:36:00|193.18|190.78|193.13|190.73|193.22|190.82|193.13|190.73|0
1649849770000|2022-04-13 11:36:10|193.22|190.82|193.13|190.73|193.22|190.82|193.13|190.73|0
1649849780000|2022-04-13 11:36:20|193.18|190.78|193.22|190.82|193.22|190.82|193.18|190.78|0
1649849790000|2022-04-13 11:36:30|193.13|190.73|192.85|190.45|193.13|190.73|192.85|190.45|0
1649849800000|2022-04-13 11:36:40|192.99|190.59|192.99|190.59|192.99|190.59|192.85|190.45|0
1649849810000|2022-04-13 11:36:50|193.03|190.63|193.13|190.73|193.13|190.73|193.03|190.63|0
1649849820000|2022-04-13 11:37:00|193.03|190.63|192.94|190.54|193.13|190.73|192.94|190.54|0
1649849830000|2022-04-13 11:37:10|193.13|190.73|193.31|190.91|193.41|191.01|193.03|190.63|0
1649849840000|2022-04-13 11:37:20|193.41|191.01|193.41|191.01|193.41|191.01|193.41|191.01|0
1649849850000|2022-04-13 11:37:30|193.45|191.05|193.69|191.29|193.69|191.29|193.45|191.05|0
1649849860000|2022-04-13 11:37:40|193.59|191.19|193.55|191.15|193.59|191.19|193.5|191.1|0
1649849870000|2022-04-13 11:37:50|193.59|191.19|193.59|191.19|193.59|191.19|193.5|191.1|0
1649849880000|2022-04-13 11:38:00|193.69|191.29|193.78|191.38|193.78|191.38|193.69|191.29|0
1649849890000|2022-04-13 11:38:10|193.87|191.47|193.87|191.47|193.87|191.47|193.78|191.38|0
1649849900000|2022-04-13 11:38:20|193.78|191.38|193.78|191.38|193.78|191.38|193.69|191.29|0
1649849910000|2022-04-13 11:38:30|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1649849920000|2022-04-13 11:38:40|193.78|191.38|193.78|191.38|193.78|191.38|193.78|191.38|0
1649849930000|2022-04-13 11:38:50|193.73|191.33|193.68|191.28|193.73|191.33|193.68|191.28|0
1649849940000|2022-04-13 11:39:00|193.78|191.38|193.59|191.19|193.78|191.38|193.59|191.19|0
1649849950000|2022-04-13 11:39:10|193.55|191.15|193.41|191.01|193.55|191.15|193.41|191.01|0
1649849960000|2022-04-13 11:39:20|193.45|191.05|193.5|191.1|193.5|191.1|193.41|191.01|0
1649849980000|2022-04-13 11:39:40|193.55|191.15|193.5|191.1|193.55|191.15|193.5|191.1|0
1649849990000|2022-04-13 11:39:50|193.41|191.01|193.68|191.28|193.68|191.28|193.41|191.01|0
1649850000000|2022-04-13 11:40:00|193.83|191.43|193.68|191.28|193.87|191.47|193.68|191.28|0
1649850010000|2022-04-13 11:40:10|193.73|191.33|193.78|191.38|193.78|191.38|193.73|191.33|0
1649850020000|2022-04-13 11:40:20|193.83|191.43|193.87|191.47|193.87|191.47|193.68|191.28|0
1649850030000|2022-04-13 11:40:30|193.78|191.38|193.83|191.43|193.83|191.43|193.78|191.38|0
1649850040000|2022-04-13 11:40:40|193.87|191.47|193.68|191.28|193.87|191.47|193.68|191.28|0
1649850050000|2022-04-13 11:40:50|193.96|191.56|194.06|191.66|194.06|191.66|193.96|191.56|0
1649850060000|2022-04-13 11:41:00|194.15|191.75|194.24|191.84|194.24|191.84|194.15|191.75|0
1649850070000|2022-04-13 11:41:10|194.34|191.94|194.62|192.22|194.62|192.22|194.34|191.94|0
1649850080000|2022-04-13 11:41:20|194.71|192.31|194.62|192.22|194.71|192.31|194.57|192.17|0
1649850090000|2022-04-13 11:41:30|194.71|192.31|194.8|192.4|194.8|192.4|194.71|192.31|0
1649850100000|2022-04-13 11:41:40|194.9|192.5|194.85|192.45|194.9|192.5|194.8|192.4|0
1649850110000|2022-04-13 11:41:50|194.8|192.4|194.9|192.5|194.95|192.55|194.8|192.4|0
1649850120000|2022-04-13 11:42:00|194.71|192.31|194.8|192.4|194.9|192.5|194.71|192.31|0
1649850130000|2022-04-13 11:42:10|194.9|192.5|194.9|192.5|194.99|192.59|194.9|192.5|0
1649850140000|2022-04-13 11:42:20|194.8|192.4|194.8|192.4|194.8|192.4|194.8|192.4|0
1649850160000|2022-04-13 11:42:40|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1649850170000|2022-04-13 11:42:50|194.99|192.59|195.04|192.64|195.04|192.64|194.9|192.5|0
1649850180000|2022-04-13 11:43:00|194.99|192.59|194.99|192.59|194.99|192.59|194.9|192.5|0
1649850190000|2022-04-13 11:43:10|195.08|192.68|195.08|192.68|195.08|192.68|195.08|192.68|0
1649850200000|2022-04-13 11:43:20|194.99|192.59|195.08|192.68|195.08|192.68|194.99|192.59|0
1649850220000|2022-04-13 11:43:40|194.99|192.59|194.99|192.59|194.99|192.59|194.99|192.59|0
1649850230000|2022-04-13 11:43:50|194.94|192.54|195.08|192.68|195.08|192.68|194.94|192.54|0
1649850240000|2022-04-13 11:44:00|195.04|192.64|194.99|192.59|195.04|192.64|194.99|192.59|0
1649850250000|2022-04-13 11:44:10|195.04|192.64|195.08|192.68|195.08|192.68|194.99|192.59|0
1649850260000|2022-04-13 11:44:20|195.18|192.78|195.08|192.68|195.18|192.78|195.08|192.68|0
1649850270000|2022-04-13 11:44:30|195.22|192.82|195.27|192.87|195.27|192.87|195.22|192.82|0
1649850290000|2022-04-13 11:44:50|195.18|192.78|195.18|192.78|195.27|192.87|195.18|192.78|0
1649850300000|2022-04-13 11:45:00|195.08|192.68|194.99|192.59|195.08|192.68|194.99|192.59|0
1649850310000|2022-04-13 11:45:10|194.94|192.54|195.04|192.64|195.04|192.64|194.94|192.54|0
1649850320000|2022-04-13 11:45:20|194.89|192.49|194.89|192.49|194.89|192.49|194.85|192.45|0
1649850330000|2022-04-13 11:45:30|194.85|192.45|194.89|192.49|194.89|192.49|194.85|192.45|0
1649850340000|2022-04-13 11:45:40|194.8|192.4|194.89|192.49|194.89|192.49|194.8|192.4|0
1649850350000|2022-04-13 11:45:50|194.99|192.59|195.08|192.68|195.08|192.68|194.99|192.59|0
1649850360000|2022-04-13 11:46:00|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1649850380000|2022-04-13 11:46:20|195.27|192.87|195.27|192.87|195.27|192.87|195.27|192.87|0
1649850390000|2022-04-13 11:46:30|195.32|192.92|195.27|192.87|195.32|192.92|195.27|192.87|0
1649850400000|2022-04-13 11:46:40|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1649850410000|2022-04-13 11:46:50|195.13|192.73|195.17|192.77|195.17|192.77|195.13|192.73|0
1649850420000|2022-04-13 11:47:00|195.08|192.68|195.08|192.68|195.08|192.68|195.08|192.68|0
1649850430000|2022-04-13 11:47:10|195.04|192.64|195.08|192.68|195.08|192.68|194.99|192.59|0
1649850440000|2022-04-13 11:47:20|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1649850450000|2022-04-13 11:47:30|195.22|192.82|195.22|192.82|195.22|192.82|195.22|192.82|0
1649850460000|2022-04-13 11:47:40|195.27|192.87|195.08|192.68|195.27|192.87|195.08|192.68|0
1649850470000|2022-04-13 11:47:50|195.13|192.73|195.13|192.73|195.13|192.73|195.13|192.73|0
1649850480000|2022-04-13 11:48:00|195.17|192.77|195.27|192.87|195.27|192.87|195.17|192.77|0
1649850490000|2022-04-13 11:48:10|195.22|192.82|194.99|192.59|195.22|192.82|194.99|192.59|0
1649850500000|2022-04-13 11:48:20|195.08|192.68|195.17|192.77|195.17|192.77|195.03|192.63|0
1649850520000|2022-04-13 11:48:40|195.13|192.73|195.08|192.68|195.13|192.73|195.08|192.68|0
1649850530000|2022-04-13 11:48:50|195.13|192.73|195.17|192.77|195.17|192.77|195.13|192.73|0
1649850540000|2022-04-13 11:49:00|195.27|192.87|195.45|193.05|195.45|193.05|195.17|192.77|0
1649850550000|2022-04-13 11:49:10|195.36|192.96|195.27|192.87|195.36|192.96|195.27|192.87|0
1649850560000|2022-04-13 11:49:20|195.32|192.92|195.45|193.05|195.55|193.15|195.32|192.92|0
1649850570000|2022-04-13 11:49:30|195.55|193.15|195.55|193.15|195.55|193.15|195.55|193.15|0
1649850580000|2022-04-13 11:49:40|195.64|193.24|195.55|193.15|195.64|193.24|195.55|193.15|0
1649850590000|2022-04-13 11:49:50|195.64|193.24|195.64|193.24|195.64|193.24|195.64|193.24|0
1649850600000|2022-04-13 11:50:00|195.55|193.15|195.74|193.34|195.74|193.34|195.55|193.15|0
1649850610000|2022-04-13 11:50:10|195.88|193.48|195.64|193.24|195.88|193.48|195.64|193.24|0
1649850620000|2022-04-13 11:50:20|195.55|193.15|195.73|193.33|195.73|193.33|195.55|193.15|0
1649850630000|2022-04-13 11:50:30|195.55|193.15|195.55|193.15|195.64|193.24|195.55|193.15|0
1649850640000|2022-04-13 11:50:40|195.64|193.24|195.83|193.43|195.83|193.43|195.64|193.24|0
1649850650000|2022-04-13 11:50:50|195.92|193.52|195.83|193.43|195.92|193.52|195.83|193.43|0
1649850660000|2022-04-13 11:51:00|195.92|193.52|195.83|193.43|195.92|193.52|195.83|193.43|0
1649850670000|2022-04-13 11:51:10|196.11|193.71|196.11|193.71|196.11|193.71|196.11|193.71|0
1649850690000|2022-04-13 11:51:30|196.02|193.62|196.02|193.62|196.02|193.62|196.02|193.62|0
1649850700000|2022-04-13 11:51:40|196.11|193.71|196.11|193.71|196.11|193.71|196.11|193.71|0
1649850710000|2022-04-13 11:51:50|196.3|193.9|196.3|193.9|196.3|193.9|196.3|193.9|0
1649850720000|2022-04-13 11:52:00|196.25|193.85|196.25|193.85|196.25|193.85|196.2|193.8|0
1649850730000|2022-04-13 11:52:10|196.39|193.99|196.2|193.8|196.39|193.99|196.2|193.8|0
1649850750000|2022-04-13 11:52:30|196.16|193.76|196.16|193.76|196.16|193.76|196.11|193.71|0
1649850760000|2022-04-13 11:52:40|196.2|193.8|196.2|193.8|196.2|193.8|196.16|193.76|0
1649850770000|2022-04-13 11:52:50|196.11|193.71|196.16|193.76|196.2|193.8|196.11|193.71|0
1649850780000|2022-04-13 11:53:00|196.11|193.71|196.2|193.8|196.2|193.8|196.11|193.71|0
1649850790000|2022-04-13 11:53:10|196.11|193.71|196.11|193.71|196.11|193.71|196.11|193.71|0
1649850800000|2022-04-13 11:53:20|196.2|193.8|196.3|193.9|196.3|193.9|196.2|193.8|0
1649850810000|2022-04-13 11:53:30|196.39|193.99|196.49|194.09|196.49|194.09|196.39|193.99|0
1649850820000|2022-04-13 11:53:40|196.67|194.27|196.67|194.27|196.67|194.27|196.67|194.27|0
1649850830000|2022-04-13 11:53:50|196.58|194.18|196.49|194.09|196.58|194.18|196.39|193.99|0
1649850840000|2022-04-13 11:54:00|196.58|194.18|196.77|194.37|196.77|194.37|196.49|194.09|0
1649850870000|2022-04-13 11:54:30|196.86|194.46|196.86|194.46|196.86|194.46|196.86|194.46|0
1649850880000|2022-04-13 11:54:40|196.96|194.56|196.96|194.56|196.96|194.56|196.86|194.46|0
1649850890000|2022-04-13 11:54:50|197.33|194.93|197.14|194.74|197.33|194.93|197.14|194.74|0
1649850900000|2022-04-13 11:55:00|197.24|194.84|197.24|194.84|197.33|194.93|197.24|194.84|0
1649850910000|2022-04-13 11:55:10|197.29|194.89|197.62|195.22|197.62|195.22|197.24|194.84|0
1649850920000|2022-04-13 11:55:20|197.52|195.12|197.71|195.31|197.71|195.31|197.52|195.12|0
1649850940000|2022-04-13 11:55:40|197.62|195.22|197.43|195.03|197.62|195.22|197.43|195.03|0
1649850950000|2022-04-13 11:55:50|197.52|195.12|197.52|195.12|197.71|195.31|197.52|195.12|0
1649850960000|2022-04-13 11:56:00|197.62|195.22|197.57|195.17|197.62|195.22|197.52|195.12|0
1649850970000|2022-04-13 11:56:10|197.52|195.12|197.71|195.31|197.71|195.31|197.52|195.12|0
1649850980000|2022-04-13 11:56:20|197.67|195.27|197.71|195.31|197.71|195.31|197.62|195.22|0
1649850990000|2022-04-13 11:56:30|197.67|195.27|197.71|195.31|197.71|195.31|197.67|195.27|0
1649851000000|2022-04-13 11:56:40|197.62|195.22|197.52|195.12|197.62|195.22|197.52|195.12|0
1649851010000|2022-04-13 11:56:50|197.43|195.03|197.43|195.03|197.52|195.12|197.43|195.03|0
1649851020000|2022-04-13 11:57:00|197.52|195.12|197.52|195.12|197.52|195.12|197.52|195.12|0
1649851030000|2022-04-13 11:57:10|197.71|195.31|197.8|195.4|197.8|195.4|197.71|195.31|0
1649851040000|2022-04-13 11:57:20|198.18|195.78|198.09|195.69|198.18|195.78|198.09|195.69|0
1649851050000|2022-04-13 11:57:30|198.18|195.78|198.28|195.88|198.28|195.88|198.18|195.78|0
1649851060000|2022-04-13 11:57:40|198.47|196.07|198.75|196.35|198.75|196.35|198.47|196.07|0
1649851070000|2022-04-13 11:57:50|198.85|196.45|198.94|196.54|198.94|196.54|198.85|196.45|0
1649851080000|2022-04-13 11:58:00|198.85|196.45|199.32|196.92|199.32|196.92|198.85|196.45|0
1649851090000|2022-04-13 11:58:10|199.42|197.02|199.42|197.02|199.42|197.02|199.32|196.92|0
1649851100000|2022-04-13 11:58:20|199.32|196.92|199.23|196.83|199.32|196.92|199.23|196.83|0
1649851110000|2022-04-13 11:58:30|199.13|196.73|199.04|196.64|199.13|196.73|199.04|196.64|0
1649851120000|2022-04-13 11:58:40|198.94|196.54|198.94|196.54|198.94|196.54|198.85|196.45|0
1649851130000|2022-04-13 11:58:50|199.04|196.64|198.75|196.35|199.04|196.64|198.75|196.35|0
1649851140000|2022-04-13 11:59:00|198.94|196.54|199.23|196.83|199.23|196.83|198.94|196.54|0
1649851150000|2022-04-13 11:59:10|199.32|196.92|199.32|196.92|199.32|196.92|199.28|196.88|0
1649851160000|2022-04-13 11:59:20|199.23|196.83|198.85|196.45|199.23|196.83|198.85|196.45|0
1649851170000|2022-04-13 11:59:30|198.8|196.4|198.75|196.35|198.8|196.4|198.75|196.35|0
1649851180000|2022-04-13 11:59:40|198.66|196.26|198.66|196.26|198.66|196.26|198.56|196.16|0
1649851190000|2022-04-13 11:59:50|198.61|196.21|198.66|196.26|198.75|196.35|198.61|196.21|0
1649851200000|2022-04-13 12:00:00|198.56|196.16|198.75|196.35|198.75|196.35|198.56|196.16|0
1649851210000|2022-04-13 12:00:10|198.66|196.26|198.94|196.54|198.94|196.54|198.66|196.26|0
1649851220000|2022-04-13 12:00:20|199.13|196.73|199.13|196.73|199.23|196.83|199.13|196.73|0
1649851230000|2022-04-13 12:00:30|198.85|196.45|198.75|196.35|198.94|196.54|198.75|196.35|0
1649851240000|2022-04-13 12:00:40|198.66|196.26|198.56|196.16|198.66|196.26|198.56|196.16|0
1649851250000|2022-04-13 12:00:50|198.66|196.26|198.56|196.16|198.66|196.26|198.56|196.16|0
1649851260000|2022-04-13 12:01:00|198.52|196.12|198.47|196.07|198.56|196.16|198.47|196.07|0
1649851280000|2022-04-13 12:01:20|198.56|196.16|198.47|196.07|198.56|196.16|198.47|196.07|0
1649851290000|2022-04-13 12:01:30|198.56|196.16|198.47|196.07|198.56|196.16|198.47|196.07|0
1649851300000|2022-04-13 12:01:40|198.61|196.21|198.56|196.16|198.66|196.26|198.56|196.16|0
1649851310000|2022-04-13 12:01:50|198.37|195.97|198.18|195.78|198.37|195.97|198.18|195.78|0
1649851320000|2022-04-13 12:02:00|198.23|195.83|198.28|195.88|198.28|195.88|198.23|195.83|0
1649851330000|2022-04-13 12:02:10|198.18|195.78|198.28|195.88|198.28|195.88|198.18|195.78|0
1649851340000|2022-04-13 12:02:20|198.37|195.97|198.18|195.78|198.37|195.97|198.18|195.78|0
1649851350000|2022-04-13 12:02:30|198.28|195.88|198.28|195.88|198.28|195.88|198.28|195.88|0
1649851360000|2022-04-13 12:02:40|198.37|195.97|198.28|195.88|198.37|195.97|198.28|195.88|0
1649851370000|2022-04-13 12:02:50|198.18|195.78|198.09|195.69|198.18|195.78|198.09|195.69|0
1649851380000|2022-04-13 12:03:00|198.23|195.83|198.09|195.69|198.23|195.83|198.09|195.69|0
1649851390000|2022-04-13 12:03:10|198.18|195.78|198.37|195.97|198.37|195.97|198.09|195.69|0
1649851400000|2022-04-13 12:03:20|198.46|196.06|198.42|196.02|198.46|196.06|198.37|195.97|0
1649851410000|2022-04-13 12:03:30|198.51|196.11|198.46|196.06|198.56|196.16|198.46|196.06|0
1649851420000|2022-04-13 12:03:40|198.56|196.16|198.37|195.97|198.56|196.16|198.37|195.97|0
1649851430000|2022-04-13 12:03:50|198.46|196.06|198.46|196.06|198.46|196.06|198.46|196.06|0
1649851440000|2022-04-13 12:04:00|198.56|196.16|198.51|196.11|198.56|196.16|198.51|196.11|0
1649851450000|2022-04-13 12:04:10|198.56|196.16|198.56|196.16|198.56|196.16|198.56|196.16|0
1649851460000|2022-04-13 12:04:20|198.61|196.21|198.84|196.44|198.84|196.44|198.61|196.21|0
1649851470000|2022-04-13 12:04:30|199.13|196.73|198.94|196.54|199.13|196.73|198.94|196.54|0
1649851480000|2022-04-13 12:04:40|199.03|196.63|198.94|196.54|199.03|196.63|198.94|196.54|0
1649851490000|2022-04-13 12:04:50|198.84|196.44|199.03|196.63|199.08|196.68|198.84|196.44|0
1649851500000|2022-04-13 12:05:00|199.41|197.01|199.6|197.2|199.6|197.2|199.32|196.92|0
1649851510000|2022-04-13 12:05:10|199.8|197.4|199.7|197.3|199.8|197.4|199.51|197.11|0
1649851520000|2022-04-13 12:05:20|199.6|197.2|199.6|197.2|199.6|197.2|199.56|197.16|0
1649851530000|2022-04-13 12:05:30|199.56|197.16|199.6|197.2|199.6|197.2|199.56|197.16|0
1649851540000|2022-04-13 12:05:40|199.79|197.39|199.41|197.01|199.79|197.39|199.41|197.01|0
1649851550000|2022-04-13 12:05:50|199.6|197.2|199.32|196.92|199.6|197.2|199.32|196.92|0
1649851560000|2022-04-13 12:06:00|199.37|196.97|199.32|196.92|199.37|196.97|199.32|196.92|0
1649851570000|2022-04-13 12:06:10|199.41|197.01|199.41|197.01|199.41|197.01|199.37|196.97|0
1649851580000|2022-04-13 12:06:20|199.6|197.2|199.7|197.3|199.7|197.3|199.51|197.11|0
1649851590000|2022-04-13 12:06:30|199.79|197.39|199.79|197.39|199.79|197.39|199.7|197.3|0
1649851600000|2022-04-13 12:06:40|199.7|197.3|199.6|197.2|199.7|197.3|199.51|197.11|0
1649851610000|2022-04-13 12:06:50|199.7|197.3|199.32|196.92|199.7|197.3|199.32|196.92|0
1649851620000|2022-04-13 12:07:00|199.13|196.73|198.84|196.44|199.13|196.73|198.84|196.44|0
1649851630000|2022-04-13 12:07:10|198.75|196.35|199.03|196.63|199.03|196.63|198.75|196.35|0
1649851640000|2022-04-13 12:07:20|198.94|196.54|199.18|196.78|199.18|196.78|198.94|196.54|0
1649851650000|2022-04-13 12:07:30|199.32|196.92|199.22|196.82|199.32|196.92|199.22|196.82|0
1649851660000|2022-04-13 12:07:40|199.32|196.92|199.32|196.92|199.41|197.01|199.32|196.92|0
1649851680000|2022-04-13 12:08:00|199.22|196.82|199.22|196.82|199.27|196.87|199.22|196.82|0
1649851690000|2022-04-13 12:08:10|199.32|196.92|199.79|197.39|199.79|197.39|199.32|196.92|0
1649851700000|2022-04-13 12:08:20|199.98|197.58|200.08|197.68|200.13|197.73|199.98|197.58|0
1649851710000|2022-04-13 12:08:30|199.98|197.58|199.79|197.39|199.98|197.58|199.79|197.39|0
1649851720000|2022-04-13 12:08:40|199.7|197.3|199.79|197.39|199.79|197.39|199.7|197.3|0
1649851730000|2022-04-13 12:08:50|199.89|197.49|199.98|197.58|200.08|197.68|199.89|197.49|0
1649851740000|2022-04-13 12:09:00|200.03|197.63|200.03|197.63|200.08|197.68|200.03|197.63|0
1649851750000|2022-04-13 12:09:10|200.08|197.68|200.17|197.77|200.17|197.77|200.08|197.68|0
1649851760000|2022-04-13 12:09:20|200.08|197.68|200.37|197.97|200.37|197.97|200.08|197.68|0
1649851770000|2022-04-13 12:09:30|200.27|197.87|200.32|197.92|200.37|197.97|200.27|197.87|0
1649851780000|2022-04-13 12:09:40|200.27|197.87|200.46|198.06|200.46|198.06|200.27|197.87|0
1649851790000|2022-04-13 12:09:50|200.37|197.97|200.56|198.16|200.56|198.16|200.37|197.97|0
1649851800000|2022-04-13 12:10:00|200.65|198.25|200.46|198.06|200.65|198.25|200.46|198.06|0
1649851810000|2022-04-13 12:10:10|200.37|197.97|200.27|197.87|200.46|198.06|200.27|197.87|0
1649851820000|2022-04-13 12:10:20|200.37|197.97|200.22|197.82|200.37|197.97|200.17|197.77|0
1649851830000|2022-04-13 12:10:30|200.17|197.77|200.27|197.87|200.37|197.97|200.17|197.77|0
1649851840000|2022-04-13 12:10:40|200.36|197.96|200.46|198.06|200.46|198.06|200.36|197.96|0
1649851850000|2022-04-13 12:10:50|200.27|197.87|200.46|198.06|200.46|198.06|200.27|197.87|0
1649851860000|2022-04-13 12:11:00|200.56|198.16|200.75|198.35|200.75|198.35|200.56|198.16|0
1649851870000|2022-04-13 12:11:10|200.65|198.25|200.56|198.16|200.65|198.25|200.56|198.16|0
1649851880000|2022-04-13 12:11:20|200.51|198.11|200.36|197.96|200.51|198.11|200.36|197.96|0
1649851890000|2022-04-13 12:11:30|200.46|198.06|200.27|197.87|200.46|198.06|200.27|197.87|0
1649851900000|2022-04-13 12:11:40|200.32|197.92|200.36|197.96|200.36|197.96|200.32|197.92|0
1649851910000|2022-04-13 12:11:50|200.27|197.87|200.36|197.96|200.36|197.96|200.27|197.87|0
1649851920000|2022-04-13 12:12:00|200.27|197.87|200.46|198.06|200.56|198.16|200.27|197.87|0
1649851930000|2022-04-13 12:12:10|200.36|197.96|199.79|197.39|200.36|197.96|199.79|197.39|0
1649851940000|2022-04-13 12:12:20|199.94|197.54|199.89|197.49|199.98|197.58|199.89|197.49|0
1649851950000|2022-04-13 12:12:30|199.98|197.58|199.79|197.39|199.98|197.58|199.79|197.39|0
1649851960000|2022-04-13 12:12:40|199.84|197.44|199.98|197.58|199.98|197.58|199.84|197.44|0
1649851970000|2022-04-13 12:12:50|200.08|197.68|200.17|197.77|200.27|197.87|200.08|197.68|0
1649851980000|2022-04-13 12:13:00|200.08|197.68|199.98|197.58|200.17|197.77|199.98|197.58|0
1649851990000|2022-04-13 12:13:10|199.89|197.49|199.79|197.39|199.89|197.49|199.79|197.39|0
1649852000000|2022-04-13 12:13:20|199.7|197.3|199.7|197.3|199.7|197.3|199.7|197.3|0
1649852010000|2022-04-13 12:13:30|199.6|197.2|199.6|197.2|199.6|197.2|199.5|197.1|0
1649852020000|2022-04-13 12:13:40|199.69|197.29|199.65|197.25|199.69|197.29|199.65|197.25|0
1649852030000|2022-04-13 12:13:50|199.69|197.29|199.69|197.29|199.69|197.29|199.6|197.2|0
1649852040000|2022-04-13 12:14:00|199.79|197.39|199.69|197.29|199.79|197.39|199.69|197.29|0
1649852050000|2022-04-13 12:14:10|199.79|197.39|199.6|197.2|199.79|197.39|199.6|197.2|0
1649852060000|2022-04-13 12:14:20|199.5|197.1|199.6|197.2|199.69|197.29|199.5|197.1|0
1649852070000|2022-04-13 12:14:30|199.69|197.29|199.6|197.2|199.69|197.29|199.6|197.2|0
1649852080000|2022-04-13 12:14:40|199.69|197.29|199.69|197.29|199.69|197.29|199.6|197.2|0
1649852090000|2022-04-13 12:14:50|199.65|197.25|199.69|197.29|199.69|197.29|199.65|197.25|0
1649852100000|2022-04-13 12:15:00|199.98|197.58|199.98|197.58|199.98|197.58|199.79|197.39|0
1649852110000|2022-04-13 12:15:10|200.17|197.77|200.13|197.73|200.17|197.77|200.08|197.68|0
1649852120000|2022-04-13 12:15:20|200.17|197.77|200.17|197.77|200.17|197.77|200.17|197.77|0
1649852130000|2022-04-13 12:15:30|200.27|197.87|200.27|197.87|200.36|197.96|200.27|197.87|0
1649852140000|2022-04-13 12:15:40|200.17|197.77|200.17|197.77|200.17|197.77|200.17|197.77|0
1649852150000|2022-04-13 12:15:50|200.46|198.06|200.46|198.06|200.55|198.15|200.46|198.06|0
1649852160000|2022-04-13 12:16:00|200.36|197.96|199.88|197.48|200.36|197.96|199.88|197.48|0
1649852170000|2022-04-13 12:16:10|199.79|197.39|199.6|197.2|199.79|197.39|199.6|197.2|0
1649852180000|2022-04-13 12:16:20|199.69|197.29|199.69|197.29|199.74|197.34|199.69|197.29|0
1649852190000|2022-04-13 12:16:30|199.65|197.25|199.69|197.29|199.69|197.29|199.65|197.25|0
1649852200000|2022-04-13 12:16:40|199.6|197.2|199.6|197.2|199.69|197.29|199.6|197.2|0
1649852210000|2022-04-13 12:16:50|199.5|197.1|199.5|197.1|199.5|197.1|199.5|197.1|0
1649852220000|2022-04-13 12:17:00|199.41|197.01|199.22|196.82|199.41|197.01|199.12|196.72|0
1649852230000|2022-04-13 12:17:10|199.12|196.72|199.03|196.63|199.12|196.72|199.03|196.63|0
1649852240000|2022-04-13 12:17:20|198.93|196.53|198.84|196.44|198.93|196.53|198.84|196.44|0
1649852250000|2022-04-13 12:17:30|199.03|196.63|199.22|196.82|199.22|196.82|199.03|196.63|0
1649852260000|2022-04-13 12:17:40|199.08|196.68|199.08|196.68|199.08|196.68|199.03|196.63|0
1649852270000|2022-04-13 12:17:50|199.03|196.63|199.03|196.63|199.03|196.63|198.98|196.58|0
1649852280000|2022-04-13 12:18:00|199.12|196.72|199.12|196.72|199.12|196.72|199.12|196.72|0
1649852290000|2022-04-13 12:18:10|199.03|196.63|199.03|196.63|199.03|196.63|199.03|196.63|0
1649852300000|2022-04-13 12:18:20|198.98|196.58|198.93|196.53|199.03|196.63|198.93|196.53|0
1649852310000|2022-04-13 12:18:30|198.74|196.34|198.84|196.44|198.84|196.44|198.74|196.34|0
1649852320000|2022-04-13 12:18:40|198.93|196.53|198.93|196.53|198.93|196.53|198.93|196.53|0
1649852330000|2022-04-13 12:18:50|198.84|196.44|198.84|196.44|198.84|196.44|198.84|196.44|0
1649852340000|2022-04-13 12:19:00|198.74|196.34|198.84|196.44|198.84|196.44|198.74|196.34|0
1649852350000|2022-04-13 12:19:10|198.74|196.34|199.03|196.63|199.03|196.63|198.74|196.34|0
1649852360000|2022-04-13 12:19:20|199.22|196.82|199.07|196.67|199.22|196.82|199.07|196.67|0
1649852370000|2022-04-13 12:19:30|198.93|196.53|198.93|196.53|198.93|196.53|198.83|196.43|0
1649852380000|2022-04-13 12:19:40|199.02|196.62|198.93|196.53|199.02|196.62|198.93|196.53|0
1649852390000|2022-04-13 12:19:50|198.98|196.58|199.02|196.62|199.02|196.62|198.98|196.58|0
1649852400000|2022-04-13 12:20:00|199.12|196.72|199.17|196.77|199.22|196.82|199.12|196.72|0
1649852410000|2022-04-13 12:20:10|199.12|196.72|199.02|196.62|199.12|196.72|198.93|196.53|0
1649852420000|2022-04-13 12:20:20|198.93|196.53|198.83|196.43|198.93|196.53|198.74|196.34|0
1649852430000|2022-04-13 12:20:30|198.74|196.34|198.88|196.48|198.88|196.48|198.74|196.34|0
1649852440000|2022-04-13 12:20:40|198.79|196.39|198.93|196.53|198.93|196.53|198.79|196.39|0
1649852450000|2022-04-13 12:20:50|198.83|196.43|198.83|196.43|198.83|196.43|198.83|196.43|0
1649852460000|2022-04-13 12:21:00|198.93|196.53|199.02|196.62|199.02|196.62|198.83|196.43|0
1649852470000|2022-04-13 12:21:10|198.98|196.58|198.83|196.43|198.98|196.58|198.83|196.43|0
1649852480000|2022-04-13 12:21:20|198.93|196.53|198.93|196.53|198.93|196.53|198.93|196.53|0
1649852490000|2022-04-13 12:21:30|198.98|196.58|198.83|196.43|199.02|196.62|198.83|196.43|0
1649852500000|2022-04-13 12:21:40|198.93|196.53|199.12|196.72|199.12|196.72|198.93|196.53|0
1649852510000|2022-04-13 12:21:50|199.21|196.81|199.45|197.05|199.45|197.05|199.21|196.81|0
1649852520000|2022-04-13 12:22:00|199.79|197.39|199.69|197.29|199.79|197.39|199.69|197.29|0
1649852530000|2022-04-13 12:22:10|199.98|197.58|200.55|198.15|200.55|198.15|199.98|197.58|0
1649852540000|2022-04-13 12:22:20|201.22|198.82|201.12|198.72|201.22|198.82|200.93|198.53|0
1649852550000|2022-04-13 12:22:30|201.03|198.63|200.45|198.05|201.12|198.72|200.45|198.05|0
1649852560000|2022-04-13 12:22:40|200.64|198.24|200.84|198.44|200.84|198.44|200.64|198.24|0
1649852570000|2022-04-13 12:22:50|200.93|198.53|200.93|198.53|200.93|198.53|200.84|198.44|0
1649852580000|2022-04-13 12:23:00|200.45|198.05|200.64|198.24|200.64|198.24|200.45|198.05|0
1649852590000|2022-04-13 12:23:10|200.6|198.2|200.79|198.39|200.79|198.39|200.6|198.2|0
1649852600000|2022-04-13 12:23:20|200.74|198.34|201.12|198.72|201.12|198.72|200.74|198.34|0
1649852610000|2022-04-13 12:23:30|201.17|198.77|200.93|198.53|201.17|198.77|200.93|198.53|0
1649852620000|2022-04-13 12:23:40|200.84|198.44|200.98|198.58|200.98|198.58|200.84|198.44|0
1649852630000|2022-04-13 12:23:50|201.03|198.63|201.22|198.82|201.41|199.01|201.03|198.63|0
1649852640000|2022-04-13 12:24:00|201.12|198.72|201.22|198.82|201.22|198.82|201.12|198.72|0
1649852650000|2022-04-13 12:24:10|201.27|198.87|202.08|199.68|202.08|199.68|201.27|198.87|0
1649852660000|2022-04-13 12:24:20|202.37|199.97|202.08|199.68|202.42|200.02|202.08|199.68|0
1649852670000|2022-04-13 12:24:30|201.99|199.59|202.08|199.68|202.08|199.68|201.99|199.59|0
1649852680000|2022-04-13 12:24:40|202.18|199.78|202.18|199.78|202.18|199.78|202.18|199.78|0
1649852690000|2022-04-13 12:24:50|201.94|199.54|201.79|199.39|201.99|199.59|201.79|199.39|0
1649852700000|2022-04-13 12:25:00|201.7|199.3|201.7|199.3|201.79|199.39|201.7|199.3|0
1649852710000|2022-04-13 12:25:10|201.6|199.2|201.41|199.01|201.6|199.2|201.41|199.01|0
1649852720000|2022-04-13 12:25:20|201.51|199.11|201.51|199.11|201.51|199.11|201.51|199.11|0
1649852730000|2022-04-13 12:25:30|201.7|199.3|201.89|199.49|201.89|199.49|201.7|199.3|0
1649852740000|2022-04-13 12:25:40|202.08|199.68|202.18|199.78|202.18|199.78|202.08|199.68|0
1649852750000|2022-04-13 12:25:50|202.27|199.87|202.18|199.78|202.27|199.87|202.18|199.78|0
1649852760000|2022-04-13 12:26:00|201.79|199.39|201.41|199.01|201.79|199.39|201.41|199.01|0
1649852770000|2022-04-13 12:26:10|201.6|199.2|201.7|199.3|201.7|199.3|201.51|199.11|0
1649852780000|2022-04-13 12:26:20|201.79|199.39|201.79|199.39|201.79|199.39|201.7|199.3|0
1649852790000|2022-04-13 12:26:30|201.99|199.59|202.27|199.87|202.37|199.97|201.99|199.59|0
1649852800000|2022-04-13 12:26:40|202.18|199.78|201.94|199.54|202.18|199.78|201.94|199.54|0
1649852810000|2022-04-13 12:26:50|202.08|199.68|201.89|199.49|202.18|199.78|201.89|199.49|0
1649852820000|2022-04-13 12:27:00|201.51|199.11|201.08|198.68|201.51|199.11|201.08|198.68|0
1649852830000|2022-04-13 12:27:10|200.83|198.43|201.22|198.82|201.22|198.82|200.83|198.43|0
1649852840000|2022-04-13 12:27:20|201.6|199.2|201.5|199.1|201.6|199.2|201.5|199.1|0
1649852850000|2022-04-13 12:27:30|201.31|198.91|201.31|198.91|201.36|198.96|201.22|198.82|0
1649852860000|2022-04-13 12:27:40|201.5|199.1|201.36|198.96|201.5|199.1|201.36|198.96|0
1649852870000|2022-04-13 12:27:50|201.5|199.1|201.41|199.01|201.5|199.1|201.41|199.01|0
1649852880000|2022-04-13 12:28:00|201.46|199.06|201.31|198.91|201.46|199.06|201.22|198.82|0
1649852890000|2022-04-13 12:28:10|201.22|198.82|201.31|198.91|201.31|198.91|201.22|198.82|0
1649852900000|2022-04-13 12:28:20|201.46|199.06|201.41|199.01|201.46|199.06|201.31|198.91|0
1649852910000|2022-04-13 12:28:30|201.36|198.96|201.31|198.91|201.41|199.01|201.31|198.91|0
1649852920000|2022-04-13 12:28:40|201.22|198.82|201.22|198.82|201.22|198.82|201.22|198.82|0
1649852930000|2022-04-13 12:28:50|201.12|198.72|201.07|198.67|201.12|198.72|201.07|198.67|0
1649852940000|2022-04-13 12:29:00|201.02|198.62|201.22|198.82|201.22|198.82|201.02|198.62|0
1649852950000|2022-04-13 12:29:10|201.41|199.01|201.6|199.2|201.6|199.2|201.41|199.01|0
1649852960000|2022-04-13 12:29:20|201.22|198.82|201.36|198.96|201.36|198.96|201.22|198.82|0
1649852970000|2022-04-13 12:29:30|201.41|199.01|201.22|198.82|201.41|199.01|201.22|198.82|0
1649852980000|2022-04-13 12:29:40|201.12|198.72|201.41|199.01|201.41|199.01|201.12|198.72|0
1649852990000|2022-04-13 12:29:50|201.31|198.91|201.31|198.91|201.31|198.91|201.22|198.82|0
1649853000000|2022-04-13 12:30:00|201.22|198.82|203.09|200.69|203.09|200.69|201.22|198.82|0
1649853010000|2022-04-13 12:30:10|203.38|200.98|203.04|200.64|203.77|201.37|203.04|200.64|0
1649853020000|2022-04-13 12:30:20|203|200.6|202.85|200.45|203|200.6|202.66|200.26|0
1649853030000|2022-04-13 12:30:30|203.29|200.89|203.04|200.64|203.29|200.89|203.04|200.64|0
1649853040000|2022-04-13 12:30:40|202.75|200.35|202.56|200.16|202.75|200.35|202.56|200.16|0
1649853050000|2022-04-13 12:30:50|202.27|199.87|202.46|200.06|202.66|200.26|202.27|199.87|0
1649853060000|2022-04-13 12:31:00|202.85|200.45|203|200.6|203|200.6|202.71|200.31|0
1649853070000|2022-04-13 12:31:10|202.66|200.26|202.75|200.35|202.75|200.35|202.37|199.97|0
1649853080000|2022-04-13 12:31:20|202.46|200.06|202.61|200.21|202.61|200.21|202.46|200.06|0
1649853090000|2022-04-13 12:31:30|202.66|200.26|202.85|200.45|202.85|200.45|202.66|200.26|0
1649853100000|2022-04-13 12:31:40|203|200.6|202.56|200.16|203|200.6|202.56|200.16|0
1649853110000|2022-04-13 12:31:50|202.46|200.06|202.95|200.55|202.95|200.55|202.46|200.06|0
1649853120000|2022-04-13 12:32:00|203.04|200.64|202.9|200.5|203.14|200.74|202.9|200.5|0
1649853130000|2022-04-13 12:32:10|202.56|200.16|201.98|199.58|202.56|200.16|201.98|199.58|0
1649853140000|2022-04-13 12:32:20|201.89|199.49|201.31|198.91|201.89|199.49|201.31|198.91|0
1649853150000|2022-04-13 12:32:30|201.5|199.1|201.69|199.29|201.69|199.29|201.5|199.1|0
1649853160000|2022-04-13 12:32:40|201.41|199.01|201.31|198.91|201.41|199.01|201.31|198.91|0
1649853170000|2022-04-13 12:32:50|201.5|199.1|201.21|198.81|201.5|199.1|201.21|198.81|0
1649853180000|2022-04-13 12:33:00|201.02|198.62|201.07|198.67|201.07|198.67|201.02|198.62|0
1649853190000|2022-04-13 12:33:10|200.93|198.53|200.93|198.53|200.93|198.53|200.73|198.33|0
1649853200000|2022-04-13 12:33:20|200.83|198.43|200.54|198.14|200.83|198.43|200.54|198.14|0
1649853210000|2022-04-13 12:33:30|200.73|198.33|200.88|198.48|200.93|198.53|200.73|198.33|0
1649853220000|2022-04-13 12:33:40|200.93|198.53|201.02|198.62|201.02|198.62|200.93|198.53|0
1649853230000|2022-04-13 12:33:50|200.93|198.53|201.21|198.81|201.21|198.81|200.93|198.53|0
1649853240000|2022-04-13 12:34:00|201.31|198.91|200.93|198.53|201.31|198.91|200.93|198.53|0
1649853250000|2022-04-13 12:34:10|200.83|198.43|200.83|198.43|200.93|198.53|200.83|198.43|0
1649853260000|2022-04-13 12:34:20|200.54|198.14|200.64|198.24|200.64|198.24|200.54|198.14|0
1649853270000|2022-04-13 12:34:30|200.73|198.33|201.21|198.81|201.21|198.81|200.73|198.33|0
1649853280000|2022-04-13 12:34:40|201.5|199.1|201.5|199.1|201.5|199.1|201.4|199|0
1649853290000|2022-04-13 12:34:50|201.6|199.2|201.6|199.2|201.6|199.2|201.6|199.2|0
1649853300000|2022-04-13 12:35:00|201.5|199.1|201.5|199.1|201.5|199.1|201.4|199|0
1649853310000|2022-04-13 12:35:10|201.4|199|202.08|199.68|202.08|199.68|201.4|199|0
1649853320000|2022-04-13 12:35:20|202.27|199.87|202.37|199.97|202.37|199.97|202.27|199.87|0
1649853330000|2022-04-13 12:35:30|202.27|199.87|202.17|199.77|202.27|199.87|202.17|199.77|0
1649853340000|2022-04-13 12:35:40|202.27|199.87|201.79|199.39|202.27|199.87|201.79|199.39|0
1649853350000|2022-04-13 12:35:50|201.88|199.48|201.84|199.44|201.88|199.48|201.84|199.44|0
1649853360000|2022-04-13 12:36:00|201.88|199.48|201.5|199.1|201.88|199.48|201.5|199.1|0
1649853370000|2022-04-13 12:36:10|201.31|198.91|201.4|199|201.4|199|201.31|198.91|0
1649853380000|2022-04-13 12:36:20|201.6|199.2|201.6|199.2|201.6|199.2|201.6|199.2|0
1649853390000|2022-04-13 12:36:30|201.69|199.29|201.88|199.48|201.88|199.48|201.69|199.29|0
1649853400000|2022-04-13 12:36:40|201.98|199.58|201.69|199.29|201.98|199.58|201.69|199.29|0
1649853410000|2022-04-13 12:36:50|201.79|199.39|201.79|199.39|201.79|199.39|201.69|199.29|0
1649853420000|2022-04-13 12:37:00|201.69|199.29|201.74|199.34|201.79|199.39|201.69|199.29|0
1649853430000|2022-04-13 12:37:10|201.6|199.2|201.5|199.1|201.79|199.39|201.5|199.1|0
1649853440000|2022-04-13 12:37:20|201.69|199.29|201.4|199|201.69|199.29|201.4|199|0
1649853450000|2022-04-13 12:37:30|201.55|199.15|201.59|199.19|201.64|199.24|201.5|199.1|0
1649853460000|2022-04-13 12:37:40|201.4|199|201.21|198.81|201.4|199|201.21|198.81|0
1649853470000|2022-04-13 12:37:50|201.11|198.71|201.11|198.71|201.11|198.71|201.02|198.62|0
1649853480000|2022-04-13 12:38:00|201.31|198.91|201.21|198.81|201.31|198.91|201.21|198.81|0
1649853490000|2022-04-13 12:38:10|201.31|198.91|201.5|199.1|201.5|199.1|201.31|198.91|0
1649853500000|2022-04-13 12:38:20|201.55|199.15|201.59|199.19|201.59|199.19|201.55|199.15|0
1649853510000|2022-04-13 12:38:30|201.69|199.29|201.69|199.29|201.74|199.34|201.69|199.29|0
1649853520000|2022-04-13 12:38:40|201.64|199.24|201.5|199.1|201.69|199.29|201.5|199.1|0
1649853530000|2022-04-13 12:38:50|201.4|199|201.21|198.81|201.4|199|201.21|198.81|0
1649853540000|2022-04-13 12:39:00|201.11|198.71|201.21|198.81|201.21|198.81|201.02|198.62|0
1649853550000|2022-04-13 12:39:10|201.31|198.91|201.31|198.91|201.36|198.96|201.31|198.91|0
1649853560000|2022-04-13 12:39:20|201.21|198.81|201.36|198.96|201.36|198.96|201.21|198.81|0
1649853570000|2022-04-13 12:39:30|201.31|198.91|200.83|198.43|201.4|199|200.83|198.43|0
1649853580000|2022-04-13 12:39:40|200.92|198.52|200.73|198.33|200.92|198.52|200.73|198.33|0
1649853590000|2022-04-13 12:39:50|200.83|198.43|200.92|198.52|200.92|198.52|200.73|198.33|0
1649853600000|2022-04-13 12:40:00|200.83|198.43|200.63|198.23|200.83|198.43|200.63|198.23|0
1649853610000|2022-04-13 12:40:10|200.92|198.52|201.11|198.71|201.21|198.81|200.92|198.52|0
1649853620000|2022-04-13 12:40:20|201.21|198.81|201.21|198.81|201.31|198.91|201.21|198.81|0
1649853630000|2022-04-13 12:40:30|201.11|198.71|201.02|198.62|201.11|198.71|201.02|198.62|0
1649853640000|2022-04-13 12:40:40|200.92|198.52|200.63|198.23|200.92|198.52|200.63|198.23|0
1649853650000|2022-04-13 12:40:50|200.35|197.95|199.97|197.57|200.35|197.95|199.97|197.57|0
1649853660000|2022-04-13 12:41:00|199.87|197.47|199.97|197.57|199.97|197.57|199.87|197.47|0
1649853670000|2022-04-13 12:41:10|199.77|197.37|199.58|197.18|199.77|197.37|199.49|197.09|0
1649853680000|2022-04-13 12:41:20|199.49|197.09|199.58|197.18|199.58|197.18|199.49|197.09|0
1649853690000|2022-04-13 12:41:30|199.68|197.28|199.49|197.09|199.68|197.28|199.49|197.09|0
1649853700000|2022-04-13 12:41:40|199.58|197.18|199.58|197.18|199.58|197.18|199.49|197.09|0
1649853710000|2022-04-13 12:41:50|199.54|197.14|199.58|197.18|199.68|197.28|199.54|197.14|0
1649853720000|2022-04-13 12:42:00|199.68|197.28|199.68|197.28|199.77|197.37|199.68|197.28|0
1649853730000|2022-04-13 12:42:10|199.77|197.37|199.77|197.37|199.77|197.37|199.68|197.28|0
1649853740000|2022-04-13 12:42:20|199.87|197.47|199.87|197.47|199.96|197.56|199.87|197.47|0
1649853750000|2022-04-13 12:42:30|199.77|197.37|199.77|197.37|199.87|197.47|199.77|197.37|0
1649853760000|2022-04-13 12:42:40|199.87|197.47|199.87|197.47|199.87|197.47|199.77|197.37|0
1649853770000|2022-04-13 12:42:50|199.77|197.37|199.3|196.9|199.77|197.37|199.3|196.9|0
1649853780000|2022-04-13 12:43:00|199.11|196.71|199.49|197.09|199.49|197.09|199.11|196.71|0
1649853790000|2022-04-13 12:43:10|199.73|197.33|199.58|197.18|199.73|197.33|199.58|197.18|0
1649853800000|2022-04-13 12:43:20|199.44|197.04|199.44|197.04|199.44|197.04|199.44|197.04|0
1649853810000|2022-04-13 12:43:30|199.39|196.99|199.49|197.09|199.49|197.09|199.39|196.99|0
1649853820000|2022-04-13 12:43:40|199.44|197.04|199.39|196.99|199.44|197.04|199.39|196.99|0
1649853830000|2022-04-13 12:43:50|199.44|197.04|199.39|196.99|199.49|197.09|199.39|196.99|0
1649853840000|2022-04-13 12:44:00|199.49|197.09|199.39|196.99|199.49|197.09|199.39|196.99|0
1649853850000|2022-04-13 12:44:10|199.49|197.09|199.58|197.18|199.58|197.18|199.49|197.09|0
1649853860000|2022-04-13 12:44:20|199.63|197.23|199.68|197.28|199.68|197.28|199.63|197.23|0
1649853870000|2022-04-13 12:44:30|199.77|197.37|199.73|197.33|199.77|197.37|199.68|197.28|0
1649853880000|2022-04-13 12:44:40|199.77|197.37|199.73|197.33|199.77|197.37|199.73|197.33|0
1649853890000|2022-04-13 12:44:50|199.68|197.28|199.87|197.47|199.87|197.47|199.68|197.28|0
1649853900000|2022-04-13 12:45:00|199.77|197.37|199.87|197.47|199.87|197.47|199.77|197.37|0
1649853910000|2022-04-13 12:45:10|199.82|197.42|199.68|197.28|199.82|197.42|199.68|197.28|0
1649853920000|2022-04-13 12:45:20|199.77|197.37|199.87|197.47|199.87|197.47|199.77|197.37|0
1649853930000|2022-04-13 12:45:30|199.77|197.37|199.87|197.47|199.87|197.47|199.77|197.37|0
1649853940000|2022-04-13 12:45:40|199.77|197.37|199.77|197.37|199.77|197.37|199.77|197.37|0
1649853950000|2022-04-13 12:45:50|199.73|197.33|199.73|197.33|199.73|197.33|199.73|197.33|0
1649853960000|2022-04-13 12:46:00|199.58|197.18|199.39|196.99|199.58|197.18|199.39|196.99|0
1649853970000|2022-04-13 12:46:10|199.49|197.09|199.39|196.99|199.49|197.09|199.39|196.99|0
1649853980000|2022-04-13 12:46:20|199.49|197.09|199.39|196.99|199.49|197.09|199.39|196.99|0
1649853990000|2022-04-13 12:46:30|199.49|197.09|199.49|197.09|199.49|197.09|199.49|197.09|0
1649854000000|2022-04-13 12:46:40|199.77|197.37|199.77|197.37|199.77|197.37|199.68|197.28|0
1649854010000|2022-04-13 12:46:50|199.68|197.28|199.87|197.47|199.87|197.47|199.58|197.18|0
1649854020000|2022-04-13 12:47:00|199.96|197.56|199.68|197.28|199.96|197.56|199.68|197.28|0
1649854030000|2022-04-13 12:47:10|199.77|197.37|199.58|197.18|199.77|197.37|199.58|197.18|0
1649854040000|2022-04-13 12:47:20|199.68|197.28|199.77|197.37|199.77|197.37|199.68|197.28|0
1649854050000|2022-04-13 12:47:30|199.68|197.28|199.96|197.56|199.96|197.56|199.68|197.28|0
1649854060000|2022-04-13 12:47:40|200.06|197.66|200.15|197.75|200.25|197.85|200.06|197.66|0
1649854070000|2022-04-13 12:47:50|200.25|197.85|200.15|197.75|200.25|197.85|200.15|197.75|0
1649854080000|2022-04-13 12:48:00|200.25|197.85|200.34|197.94|200.34|197.94|200.25|197.85|0
1649854090000|2022-04-13 12:48:10|200.53|198.13|200.63|198.23|200.63|198.23|200.53|198.13|0
1649854100000|2022-04-13 12:48:20|200.53|198.13|200.63|198.23|200.63|198.23|200.53|198.13|0
1649854110000|2022-04-13 12:48:30|200.53|198.13|200.53|198.13|200.63|198.23|200.53|198.13|0
1649854120000|2022-04-13 12:48:40|200.34|197.94|200.34|197.94|200.34|197.94|200.34|197.94|0
1649854130000|2022-04-13 12:48:50|200.39|197.99|200.06|197.66|200.39|197.99|200.06|197.66|0
1649854140000|2022-04-13 12:49:00|199.96|197.56|200.15|197.75|200.25|197.85|199.96|197.56|0
1649854150000|2022-04-13 12:49:10|200.25|197.85|200.53|198.13|200.58|198.18|200.25|197.85|0
1649854160000|2022-04-13 12:49:20|200.63|198.23|200.44|198.04|200.63|198.23|200.44|198.04|0
1649854170000|2022-04-13 12:49:30|200.63|198.23|200.63|198.23|200.63|198.23|200.63|198.23|0
1649854180000|2022-04-13 12:49:40|200.72|198.32|200.44|198.04|200.72|198.32|200.44|198.04|0
1649854190000|2022-04-13 12:49:50|200.34|197.94|200.44|198.04|200.44|198.04|200.34|197.94|0
1649854200000|2022-04-13 12:50:00|200.53|198.13|201.01|198.61|201.01|198.61|200.53|198.13|0
1649854210000|2022-04-13 12:50:10|200.92|198.52|200.82|198.42|200.92|198.52|200.82|198.42|0
1649854220000|2022-04-13 12:50:20|200.87|198.47|200.72|198.32|200.87|198.47|200.72|198.32|0
1649854230000|2022-04-13 12:50:30|200.82|198.42|201.01|198.61|201.01|198.61|200.82|198.42|0
1649854240000|2022-04-13 12:50:40|201.06|198.66|200.92|198.52|201.06|198.66|200.92|198.52|0
1649854250000|2022-04-13 12:50:50|201.01|198.61|200.92|198.52|201.01|198.61|200.82|198.42|0
1649854260000|2022-04-13 12:51:00|200.82|198.42|200.72|198.32|200.82|198.42|200.63|198.23|0
1649854270000|2022-04-13 12:51:10|200.44|198.04|200.63|198.23|200.63|198.23|200.44|198.04|0
1649854280000|2022-04-13 12:51:20|200.72|198.32|200.53|198.13|200.72|198.32|200.44|198.04|0
1649854290000|2022-04-13 12:51:30|200.34|197.94|200.53|198.13|200.53|198.13|200.34|197.94|0
1649854300000|2022-04-13 12:51:40|200.44|198.04|200.44|198.04|200.44|198.04|200.44|198.04|0
1649854310000|2022-04-13 12:51:50|200.63|198.23|200.82|198.42|200.82|198.42|200.63|198.23|0
1649854320000|2022-04-13 12:52:00|200.92|198.52|200.92|198.52|200.92|198.52|200.92|198.52|0
1649854330000|2022-04-13 12:52:10|200.96|198.56|201.01|198.61|201.01|198.61|200.96|198.56|0
1649854340000|2022-04-13 12:52:20|200.91|198.51|201.01|198.61|201.01|198.61|200.91|198.51|0
1649854350000|2022-04-13 12:52:30|201.11|198.71|201.11|198.71|201.11|198.71|201.11|198.71|0
1649854360000|2022-04-13 12:52:40|201.01|198.61|200.91|198.51|201.06|198.66|200.91|198.51|0
1649854380000|2022-04-13 12:53:00|201.01|198.61|200.91|198.51|201.01|198.61|200.91|198.51|0
1649854390000|2022-04-13 12:53:10|201.06|198.66|201.11|198.71|201.11|198.71|201.01|198.61|0
1649854400000|2022-04-13 12:53:20|201.01|198.61|201.06|198.66|201.06|198.66|200.91|198.51|0
1649854410000|2022-04-13 12:53:30|201.11|198.71|201.11|198.71|201.11|198.71|201.06|198.66|0
1649854420000|2022-04-13 12:53:40|200.91|198.51|200.91|198.51|201.01|198.61|200.91|198.51|0
1649854430000|2022-04-13 12:53:50|201.06|198.66|201.01|198.61|201.06|198.66|201.01|198.61|0
1649854440000|2022-04-13 12:54:00|201.11|198.71|200.96|198.56|201.11|198.71|200.96|198.56|0
1649854450000|2022-04-13 12:54:10|200.91|198.51|201.11|198.71|201.11|198.71|200.91|198.51|0
1649854460000|2022-04-13 12:54:20|201.01|198.61|200.91|198.51|201.01|198.61|200.91|198.51|0
1649854470000|2022-04-13 12:54:30|201.01|198.61|200.91|198.51|201.01|198.61|200.91|198.51|0
1649854480000|2022-04-13 12:54:40|201.01|198.61|200.91|198.51|201.01|198.61|200.91|198.51|0
1649854490000|2022-04-13 12:54:50|201.01|198.61|201.01|198.61|201.01|198.61|201.01|198.61|0
1649854500000|2022-04-13 12:55:00|201.11|198.71|201.11|198.71|201.11|198.71|201.01|198.61|0
1649854510000|2022-04-13 12:55:10|201.1|198.7|201.2|198.8|201.2|198.8|201.1|198.7|0
1649854520000|2022-04-13 12:55:20|201.3|198.9|201.87|199.47|201.87|199.47|201.3|198.9|0
1649854530000|2022-04-13 12:55:30|202.07|199.67|202.26|199.86|202.35|199.95|202.07|199.67|0
1649854540000|2022-04-13 12:55:40|202.35|199.95|202.45|200.05|202.45|200.05|202.35|199.95|0
1649854550000|2022-04-13 12:55:50|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1649854560000|2022-04-13 12:56:00|202.45|200.05|202.35|199.95|202.45|200.05|202.35|199.95|0
1649854570000|2022-04-13 12:56:10|202.45|200.05|202.6|200.2|202.74|200.34|202.45|200.05|0
1649854580000|2022-04-13 12:56:20|202.45|200.05|202.64|200.24|202.64|200.24|202.45|200.05|0
1649854590000|2022-04-13 12:56:30|202.74|200.34|202.64|200.24|202.74|200.34|202.64|200.24|0
1649854600000|2022-04-13 12:56:40|202.45|200.05|202.35|199.95|202.45|200.05|202.35|199.95|0
1649854610000|2022-04-13 12:56:50|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1649854620000|2022-04-13 12:57:00|202.4|200|202.35|199.95|202.4|200|202.35|199.95|0
1649854630000|2022-04-13 12:57:10|202.45|200.05|202.35|199.95|202.45|200.05|202.35|199.95|0
1649854640000|2022-04-13 12:57:20|202.45|200.05|202.45|200.05|202.45|200.05|202.35|199.95|0
1649854650000|2022-04-13 12:57:30|202.35|199.95|202.55|200.15|202.55|200.15|202.35|199.95|0
1649854660000|2022-04-13 12:57:40|202.45|200.05|202.64|200.24|202.64|200.24|202.45|200.05|0
1649854670000|2022-04-13 12:57:50|202.55|200.15|202.55|200.15|202.64|200.24|202.55|200.15|0
1649854680000|2022-04-13 12:58:00|202.35|199.95|202.45|200.05|202.45|200.05|202.35|199.95|0
1649854690000|2022-04-13 12:58:10|202.35|199.95|202.55|200.15|202.55|200.15|202.35|199.95|0
1649854700000|2022-04-13 12:58:20|202.54|200.14|202.64|200.24|202.64|200.24|202.54|200.14|0
1649854710000|2022-04-13 12:58:30|202.6|200.2|202.54|200.14|202.6|200.2|202.54|200.14|0
1649854720000|2022-04-13 12:58:40|202.59|200.19|202.54|200.14|202.64|200.24|202.54|200.14|0
1649854730000|2022-04-13 12:58:50|202.64|200.24|202.64|200.24|202.74|200.34|202.64|200.24|0
1649854740000|2022-04-13 12:59:00|202.54|200.14|202.5|200.1|202.54|200.14|202.5|200.1|0
1649854750000|2022-04-13 12:59:10|202.45|200.05|202.64|200.24|202.64|200.24|202.45|200.05|0
1649854760000|2022-04-13 12:59:20|202.74|200.34|202.64|200.24|202.74|200.34|202.54|200.14|0
1649854770000|2022-04-13 12:59:30|202.54|200.14|202.64|200.24|202.64|200.24|202.54|200.14|0
1649854780000|2022-04-13 12:59:40|202.74|200.34|202.64|200.24|202.74|200.34|202.64|200.24|0
1649854790000|2022-04-13 12:59:50|202.54|200.14|202.93|200.53|202.93|200.53|202.54|200.14|0
1649854800000|2022-04-13 13:00:00|202.88|200.48|202.74|200.34|202.93|200.53|202.74|200.34|0
1649854810000|2022-04-13 13:00:10|202.64|200.24|202.45|200.05|202.64|200.24|202.45|200.05|0
1649854820000|2022-04-13 13:00:20|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1649854830000|2022-04-13 13:00:30|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1649854840000|2022-04-13 13:00:40|202.64|200.24|202.45|200.05|202.74|200.34|202.45|200.05|0
1649854850000|2022-04-13 13:00:50|202.35|199.95|202.4|200|202.4|200|202.35|199.95|0
1649854860000|2022-04-13 13:01:00|202.54|200.14|202.74|200.34|202.74|200.34|202.54|200.14|0
1649854870000|2022-04-13 13:01:10|202.54|200.14|202.54|200.14|202.64|200.24|202.54|200.14|0
1649854880000|2022-04-13 13:01:20|202.64|200.24|202.54|200.14|202.64|200.24|202.54|200.14|0
1649854890000|2022-04-13 13:01:30|202.45|200.05|202.54|200.14|202.54|200.14|202.45|200.05|0
1649854900000|2022-04-13 13:01:40|202.5|200.1|202.54|200.14|202.54|200.14|202.5|200.1|0
1649854910000|2022-04-13 13:01:50|202.64|200.24|202.54|200.14|202.64|200.24|202.54|200.14|0
1649854920000|2022-04-13 13:02:00|202.45|200.05|202.74|200.34|202.74|200.34|202.45|200.05|0
1649854930000|2022-04-13 13:02:10|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1649854960000|2022-04-13 13:02:40|202.54|200.14|202.64|200.24|202.64|200.24|202.45|200.05|0
1649854980000|2022-04-13 13:03:00|202.74|200.34|202.45|200.05|202.74|200.34|202.45|200.05|0
1649854990000|2022-04-13 13:03:10|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1649855010000|2022-04-13 13:03:30|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1649855020000|2022-04-13 13:03:40|202.54|200.14|202.45|200.05|202.54|200.14|202.45|200.05|0
1649855030000|2022-04-13 13:03:50|202.35|199.95|202.45|200.05|202.45|200.05|202.35|199.95|0
1649855040000|2022-04-13 13:04:00|202.54|200.14|202.45|200.05|202.54|200.14|202.45|200.05|0
1649855050000|2022-04-13 13:04:10|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1649855060000|2022-04-13 13:04:20|202.45|200.05|202.35|199.95|202.45|200.05|202.35|199.95|0
1649855080000|2022-04-13 13:04:40|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1649855090000|2022-04-13 13:04:50|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1649855100000|2022-04-13 13:05:00|202.35|199.95|202.44|200.04|202.44|200.04|202.35|199.95|0
1649855110000|2022-04-13 13:05:10|202.49|200.09|202.54|200.14|202.54|200.14|202.49|200.09|0
1649855120000|2022-04-13 13:05:20|202.44|200.04|202.54|200.14|202.54|200.14|202.44|200.04|0
1649855130000|2022-04-13 13:05:30|202.64|200.24|202.54|200.14|202.64|200.24|202.54|200.14|0
1649855140000|2022-04-13 13:05:40|202.35|199.95|202.44|200.04|202.44|200.04|202.35|199.95|0
1649855150000|2022-04-13 13:05:50|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1649855160000|2022-04-13 13:06:00|202.44|200.04|202.54|200.14|202.54|200.14|202.44|200.04|0
1649855170000|2022-04-13 13:06:10|202.44|200.04|202.54|200.14|202.54|200.14|202.44|200.04|0
1649855180000|2022-04-13 13:06:20|202.44|200.04|202.64|200.24|202.64|200.24|202.44|200.04|0
1649855190000|2022-04-13 13:06:30|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1649855200000|2022-04-13 13:06:40|202.64|200.24|202.59|200.19|202.64|200.24|202.54|200.14|0
1649855210000|2022-04-13 13:06:50|202.54|200.14|202.54|200.14|202.64|200.24|202.54|200.14|0
1649855220000|2022-04-13 13:07:00|202.64|200.24|202.73|200.33|202.73|200.33|202.64|200.24|0
1649855230000|2022-04-13 13:07:10|202.64|200.24|202.83|200.43|202.83|200.43|202.64|200.24|0
1649855240000|2022-04-13 13:07:20|202.93|200.53|203.02|200.62|203.02|200.62|202.93|200.53|0
1649855250000|2022-04-13 13:07:30|202.93|200.53|203.02|200.62|203.02|200.62|202.93|200.53|0
1649855260000|2022-04-13 13:07:40|202.93|200.53|202.93|200.53|203.02|200.62|202.93|200.53|0
1649855270000|2022-04-13 13:07:50|203.02|200.62|203.02|200.62|203.02|200.62|203.02|200.62|0
1649855280000|2022-04-13 13:08:00|203.21|200.81|203.12|200.72|203.21|200.81|203.12|200.72|0
1649855290000|2022-04-13 13:08:10|203.6|201.2|203.41|201.01|203.7|201.3|203.31|200.91|0
1649855300000|2022-04-13 13:08:20|203.21|200.81|203.41|201.01|203.41|201.01|203.21|200.81|0
1649855310000|2022-04-13 13:08:30|203.5|201.1|203.89|201.49|203.89|201.49|203.5|201.1|0
1649855320000|2022-04-13 13:08:40|203.7|201.3|203.75|201.35|203.75|201.35|203.7|201.3|0
1649855330000|2022-04-13 13:08:50|203.89|201.49|203.89|201.49|203.99|201.59|203.79|201.39|0
1649855340000|2022-04-13 13:09:00|203.99|201.59|204.09|201.69|204.09|201.69|203.99|201.59|0
1649855350000|2022-04-13 13:09:10|204.38|201.98|204.28|201.88|204.38|201.98|204.28|201.88|0
1649855360000|2022-04-13 13:09:20|204.09|201.69|203.7|201.3|204.09|201.69|203.7|201.3|0
1649855370000|2022-04-13 13:09:30|204.28|201.88|204.57|202.17|204.57|202.17|204.28|201.88|0
1649855380000|2022-04-13 13:09:40|204.43|202.03|204.47|202.07|204.57|202.17|204.43|202.03|0
1649855390000|2022-04-13 13:09:50|204.38|201.98|204.47|202.07|204.47|202.07|204.38|201.98|0
1649855400000|2022-04-13 13:10:00|204.52|202.12|204.28|201.88|204.52|202.12|204.28|201.88|0
1649855410000|2022-04-13 13:10:10|204.18|201.78|204.28|201.88|204.28|201.88|204.18|201.78|0
1649855420000|2022-04-13 13:10:20|204.43|202.03|204.47|202.07|204.47|202.07|204.38|201.98|0
1649855430000|2022-04-13 13:10:30|204.28|201.88|204.18|201.78|204.28|201.88|204.18|201.78|0
1649855440000|2022-04-13 13:10:40|204.28|201.88|204.38|201.98|204.38|201.98|204.28|201.88|0
1649855450000|2022-04-13 13:10:50|204.28|201.88|204.39|201.99|207.48|205.08|204.28|201.88|0
1649855460000|2022-04-13 13:11:00|205.49|203.09|205.4|203|205.49|203.09|205.4|203|0
1649855470000|2022-04-13 13:11:10|205.45|203.05|205.3|202.9|205.45|203.05|205.3|202.9|0
1649855480000|2022-04-13 13:11:20|205.4|203|205.4|203|205.4|203|205.4|203|0
1649855490000|2022-04-13 13:11:30|205.3|202.9|205.2|202.8|205.3|202.9|205.2|202.8|0
1649855500000|2022-04-13 13:11:40|205.3|202.9|204.91|202.51|205.3|202.9|204.91|202.51|0
1649855510000|2022-04-13 13:11:50|205.01|202.61|204.91|202.51|205.11|202.71|204.91|202.51|0
1649855520000|2022-04-13 13:12:00|205.01|202.61|204.81|202.41|205.01|202.61|204.81|202.41|0
1649855530000|2022-04-13 13:12:10|204.91|202.51|204.91|202.51|204.91|202.51|204.81|202.41|0
1649855540000|2022-04-13 13:12:20|204.81|202.41|204.81|202.41|204.81|202.41|204.72|202.32|0
1649855550000|2022-04-13 13:12:30|204.91|202.51|205.2|202.8|205.2|202.8|204.91|202.51|0
1649855560000|2022-04-13 13:12:40|205.11|202.71|205.01|202.61|205.11|202.71|205.01|202.61|0
1649855570000|2022-04-13 13:12:50|204.91|202.51|204.72|202.32|204.91|202.51|204.72|202.32|0
1649855580000|2022-04-13 13:13:00|204.77|202.37|204.72|202.32|204.77|202.37|204.72|202.32|0
1649855590000|2022-04-13 13:13:10|204.62|202.22|204.62|202.22|204.62|202.22|204.62|202.22|0
1649855600000|2022-04-13 13:13:20|204.72|202.32|204.72|202.32|204.72|202.32|204.67|202.27|0
1649855610000|2022-04-13 13:13:30|204.77|202.37|204.81|202.41|204.81|202.41|204.72|202.32|0
1649855620000|2022-04-13 13:13:40|204.72|202.32|204.52|202.12|204.72|202.32|204.52|202.12|0
1649855630000|2022-04-13 13:13:50|204.62|202.22|204.72|202.32|204.72|202.32|204.62|202.22|0
1649855640000|2022-04-13 13:14:00|204.62|202.22|204.62|202.22|204.62|202.22|204.57|202.17|0
1649855650000|2022-04-13 13:14:10|204.52|202.12|204.14|201.74|204.52|202.12|204.14|201.74|0
1649855660000|2022-04-13 13:14:20|204.04|201.64|204.04|201.64|204.14|201.74|204.04|201.64|0
1649855670000|2022-04-13 13:14:30|204.14|201.74|204.04|201.64|204.14|201.74|204.04|201.64|0
1649855680000|2022-04-13 13:14:40|203.94|201.54|203.94|201.54|204.04|201.64|203.94|201.54|0
1649855690000|2022-04-13 13:14:50|204.04|201.64|204.04|201.64|204.14|201.74|204.04|201.64|0
1649855700000|2022-04-13 13:15:00|203.94|201.54|203.94|201.54|204.04|201.64|203.94|201.54|0
1649855710000|2022-04-13 13:15:10|203.9|201.5|203.94|201.54|203.94|201.54|203.85|201.45|0
1649855720000|2022-04-13 13:15:20|203.85|201.45|203.94|201.54|203.94|201.54|203.85|201.45|0
1649855730000|2022-04-13 13:15:30|203.85|201.45|204.04|201.64|204.04|201.64|203.85|201.45|0
1649855740000|2022-04-13 13:15:40|204.14|201.74|204.14|201.74|204.14|201.74|204.04|201.64|0
1649855760000|2022-04-13 13:16:00|204.04|201.64|204.04|201.64|204.09|201.69|204.04|201.64|0
1649855770000|2022-04-13 13:16:10|204.09|201.69|204.14|201.74|204.14|201.74|204.04|201.64|0
1649855790000|2022-04-13 13:16:30|204.04|201.64|203.94|201.54|204.04|201.64|203.94|201.54|0
1649855800000|2022-04-13 13:16:40|203.85|201.45|203.75|201.35|203.85|201.45|203.75|201.35|0
1649855810000|2022-04-13 13:16:50|203.85|201.45|203.85|201.45|203.85|201.45|203.75|201.35|0
1649855820000|2022-04-13 13:17:00|203.75|201.35|203.75|201.35|203.75|201.35|203.75|201.35|0
1649855830000|2022-04-13 13:17:10|203.85|201.45|203.75|201.35|203.85|201.45|203.75|201.35|0
1649855840000|2022-04-13 13:17:20|203.85|201.45|203.8|201.4|203.85|201.45|203.8|201.4|0
1649855850000|2022-04-13 13:17:30|203.85|201.45|203.94|201.54|204.04|201.64|203.85|201.45|0
1649855860000|2022-04-13 13:17:40|204.04|201.64|203.75|201.35|204.04|201.64|203.75|201.35|0
1649855870000|2022-04-13 13:17:50|203.27|200.87|203.56|201.16|203.56|201.16|203.27|200.87|0
1649855880000|2022-04-13 13:18:00|203.46|201.06|203.56|201.16|203.56|201.16|203.46|201.06|0
1649855890000|2022-04-13 13:18:10|203.36|200.96|203.36|200.96|203.36|200.96|203.36|200.96|0
1649855900000|2022-04-13 13:18:20|203.27|200.87|203.07|200.67|203.27|200.87|203.07|200.67|0
1649855910000|2022-04-13 13:18:30|203.27|200.87|202.98|200.58|203.27|200.87|202.98|200.58|0
1649855930000|2022-04-13 13:18:50|202.88|200.48|202.98|200.58|202.98|200.58|202.88|200.48|0
1649855940000|2022-04-13 13:19:00|203.07|200.67|202.88|200.48|203.07|200.67|202.88|200.48|0
1649855950000|2022-04-13 13:19:10|202.79|200.39|202.79|200.39|202.79|200.39|202.69|200.29|0
1649855960000|2022-04-13 13:19:20|202.69|200.29|202.5|200.1|202.69|200.29|202.5|200.1|0
1649855970000|2022-04-13 13:19:30|202.59|200.19|202.69|200.29|202.69|200.29|202.59|200.19|0
1649855980000|2022-04-13 13:19:40|202.79|200.39|202.79|200.39|202.79|200.39|202.69|200.29|0
1649855990000|2022-04-13 13:19:50|202.88|200.48|202.59|200.19|202.88|200.48|202.59|200.19|0
1649856010000|2022-04-13 13:20:10|202.5|200.1|202.59|200.19|202.59|200.19|202.5|200.1|0
1649856020000|2022-04-13 13:20:20|202.5|200.1|202.5|200.1|202.5|200.1|202.5|200.1|0
1649856030000|2022-04-13 13:20:30|202.4|200|202.4|200|202.4|200|202.4|200|0
1649856040000|2022-04-13 13:20:40|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1649856050000|2022-04-13 13:20:50|202.4|200|202.11|199.71|202.4|200|202.11|199.71|0
1649856060000|2022-04-13 13:21:00|202.3|199.9|202.3|199.9|202.59|200.19|202.3|199.9|0
1649856070000|2022-04-13 13:21:10|202.11|199.71|201.92|199.52|202.11|199.71|201.92|199.52|0
1649856080000|2022-04-13 13:21:20|202.02|199.62|201.83|199.43|202.02|199.62|201.83|199.43|0
1649856090000|2022-04-13 13:21:30|201.92|199.52|201.97|199.57|201.97|199.57|201.92|199.52|0
1649856100000|2022-04-13 13:21:40|201.92|199.52|202.02|199.62|202.02|199.62|201.92|199.52|0
1649856110000|2022-04-13 13:21:50|201.92|199.52|202.02|199.62|202.02|199.62|201.92|199.52|0
1649856120000|2022-04-13 13:22:00|202.11|199.71|202.11|199.71|202.11|199.71|202.11|199.71|0
1649856130000|2022-04-13 13:22:10|202.02|199.62|202.21|199.81|202.21|199.81|202.02|199.62|0
1649856140000|2022-04-13 13:22:20|202.11|199.71|202.11|199.71|202.21|199.81|202.11|199.71|0
1649856150000|2022-04-13 13:22:30|202.02|199.62|202.02|199.62|202.11|199.71|202.02|199.62|0
1649856160000|2022-04-13 13:22:40|201.92|199.52|201.92|199.52|201.92|199.52|201.92|199.52|0
1649856170000|2022-04-13 13:22:50|201.73|199.33|201.54|199.14|201.73|199.33|201.54|199.14|0
1649856180000|2022-04-13 13:23:00|201.63|199.23|201.82|199.42|201.82|199.42|201.63|199.23|0
1649856190000|2022-04-13 13:23:10|201.92|199.52|202.02|199.62|202.02|199.62|201.92|199.52|0
1649856200000|2022-04-13 13:23:20|202.11|199.71|202.02|199.62|202.11|199.71|202.02|199.62|0
1649856210000|2022-04-13 13:23:30|201.82|199.42|201.82|199.42|201.92|199.52|201.82|199.42|0
1649856220000|2022-04-13 13:23:40|201.87|199.47|202.02|199.62|202.02|199.62|201.82|199.42|0
1649856230000|2022-04-13 13:23:50|202.11|199.71|202.11|199.71|202.11|199.71|202.11|199.71|0
1649856240000|2022-04-13 13:24:00|202.21|199.81|202.21|199.81|202.21|199.81|202.11|199.71|0
1649856250000|2022-04-13 13:24:10|202.4|200|202.21|199.81|202.4|200|202.21|199.81|0
1649856260000|2022-04-13 13:24:20|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1649856270000|2022-04-13 13:24:30|202.21|199.81|202.3|199.9|202.4|200|202.21|199.81|0
1649856280000|2022-04-13 13:24:40|202.4|200|202.49|200.09|202.49|200.09|202.4|200|0
1649856290000|2022-04-13 13:24:50|202.4|200|202.49|200.09|202.49|200.09|202.4|200|0
1649856300000|2022-04-13 13:25:00|202.59|200.19|202.69|200.29|202.69|200.29|202.59|200.19|0
1649856310000|2022-04-13 13:25:10|202.97|200.57|202.78|200.38|202.97|200.57|202.69|200.29|0
1649856320000|2022-04-13 13:25:20|202.88|200.48|202.59|200.19|202.88|200.48|202.59|200.19|0
1649856330000|2022-04-13 13:25:30|202.69|200.29|202.78|200.38|202.78|200.38|202.69|200.29|0
1649856340000|2022-04-13 13:25:40|202.88|200.48|202.88|200.48|202.88|200.48|202.88|200.48|0
1649856350000|2022-04-13 13:25:50|202.97|200.57|202.88|200.48|202.97|200.57|202.88|200.48|0
1649856360000|2022-04-13 13:26:00|202.78|200.38|202.78|200.38|202.83|200.43|202.78|200.38|0
1649856370000|2022-04-13 13:26:10|202.97|200.57|202.97|200.57|202.97|200.57|202.97|200.57|0
1649856380000|2022-04-13 13:26:20|203.02|200.62|203.17|200.77|203.17|200.77|203.02|200.62|0
1649856390000|2022-04-13 13:26:30|203.07|200.67|203.02|200.62|203.07|200.67|203.02|200.62|0
1649856400000|2022-04-13 13:26:40|203.07|200.67|203.17|200.77|203.22|200.82|203.07|200.67|0
1649856410000|2022-04-13 13:26:50|203.36|200.96|203.65|201.25|203.65|201.25|203.36|200.96|0
1649856420000|2022-04-13 13:27:00|203.74|201.34|203.74|201.34|203.74|201.34|203.74|201.34|0
1649856430000|2022-04-13 13:27:10|203.65|201.25|203.74|201.34|203.74|201.34|203.65|201.25|0
1649856440000|2022-04-13 13:27:20|203.94|201.54|203.94|201.54|204.03|201.63|203.94|201.54|0
1649856450000|2022-04-13 13:27:30|204.03|201.63|203.84|201.44|204.03|201.63|203.84|201.44|0
1649856460000|2022-04-13 13:27:40|203.99|201.59|204.13|201.73|204.13|201.73|203.94|201.54|0
1649856470000|2022-04-13 13:27:50|204.03|201.63|204.23|201.83|204.32|201.92|204.03|201.63|0
1649856480000|2022-04-13 13:28:00|204.13|201.73|204.03|201.63|204.13|201.73|204.03|201.63|0
1649856490000|2022-04-13 13:28:10|203.94|201.54|203.84|201.44|203.94|201.54|203.84|201.44|0
1649856500000|2022-04-13 13:28:20|204.03|201.63|204.03|201.63|204.13|201.73|203.94|201.54|0
1649856510000|2022-04-13 13:28:30|204.13|201.73|204.22|201.82|204.22|201.82|204.13|201.73|0
1649856520000|2022-04-13 13:28:40|204.13|201.73|204.03|201.63|204.13|201.73|204.03|201.63|0
1649856530000|2022-04-13 13:28:50|204.13|201.73|204.13|201.73|204.13|201.73|204.13|201.73|0
1649856540000|2022-04-13 13:29:00|204.18|201.78|204.32|201.92|204.32|201.92|204.18|201.78|0
1649856550000|2022-04-13 13:29:10|204.22|201.82|204.22|201.82|204.32|201.92|204.22|201.82|0
1649856560000|2022-04-13 13:29:20|204.13|201.73|204.13|201.73|204.13|201.73|204.13|201.73|0
1649856570000|2022-04-13 13:29:30|204.08|201.68|204.13|201.73|204.13|201.73|204.03|201.63|0
1649856580000|2022-04-13 13:29:40|204.22|201.82|204.22|201.82|204.22|201.82|204.22|201.82|0
1649856590000|2022-04-13 13:29:50|204.32|201.92|204.08|201.68|204.32|201.92|204.08|201.68|0
1649856600000|2022-04-13 13:30:00|204.03|201.63|203.26|200.86|204.03|201.63|203.26|200.86|0
1649856610000|2022-04-13 13:30:10|203.16|200.76|203.65|201.25|203.65|201.25|203.16|200.76|0
1649856620000|2022-04-13 13:30:20|203.16|200.76|203.26|200.86|203.26|200.86|203.16|200.76|0
1649856630000|2022-04-13 13:30:30|203.07|200.67|202.97|200.57|203.07|200.67|202.87|200.47|0
1649856640000|2022-04-13 13:30:40|202.87|200.47|202.97|200.57|202.97|200.57|202.78|200.38|0
1649856650000|2022-04-13 13:30:50|203.07|200.67|203.45|201.05|203.45|201.05|203.07|200.67|0
1649856660000|2022-04-13 13:31:00|204.22|201.82|204.32|201.92|204.32|201.92|203.84|201.44|0
1649856670000|2022-04-13 13:31:10|204.47|202.07|204.42|202.02|204.61|202.21|204.42|202.02|0
1649856680000|2022-04-13 13:31:20|203.55|201.15|202.97|200.57|203.55|201.15|202.97|200.57|0
1649856690000|2022-04-13 13:31:30|202.78|200.38|202.97|200.57|202.97|200.57|202.68|200.28|0
1649856700000|2022-04-13 13:31:40|202.68|200.28|202.78|200.38|202.78|200.38|202.68|200.28|0
1649856710000|2022-04-13 13:31:50|202.39|199.99|202.97|200.57|202.97|200.57|202.39|199.99|0
1649856720000|2022-04-13 13:32:00|202.59|200.19|202.11|199.71|202.59|200.19|202.11|199.71|0
1649856730000|2022-04-13 13:32:10|201.82|199.42|202.68|200.28|202.68|200.28|201.72|199.32|0
1649856740000|2022-04-13 13:32:20|202.97|200.57|202.68|200.28|203.26|200.86|202.68|200.28|0
1649856750000|2022-04-13 13:32:30|202.87|200.47|202.2|199.8|202.87|200.47|202.2|199.8|0
1649856760000|2022-04-13 13:32:40|202.01|199.61|201.53|199.13|202.01|199.61|201.34|198.94|0
1649856770000|2022-04-13 13:32:50|201.63|199.23|200.86|198.46|201.63|199.23|200.86|198.46|0
1649856780000|2022-04-13 13:33:00|201.15|198.75|201.44|199.04|201.44|199.04|200.96|198.56|0
1649856790000|2022-04-13 13:33:10|201.05|198.65|201.82|199.42|201.82|199.42|201.05|198.65|0
1649856800000|2022-04-13 13:33:20|201.91|199.51|202.01|199.61|202.3|199.9|201.91|199.51|0
1649856810000|2022-04-13 13:33:30|202.06|199.66|201.53|199.13|202.06|199.66|201.53|199.13|0
1649856820000|2022-04-13 13:33:40|201.91|199.51|201.82|199.42|201.91|199.51|201.82|199.42|0
1649856830000|2022-04-13 13:33:50|201.96|199.56|201.53|199.13|201.96|199.56|201.53|199.13|0
1649856840000|2022-04-13 13:34:00|201.63|199.23|200.86|198.46|201.91|199.51|200.86|198.46|0
1649856850000|2022-04-13 13:34:10|200.58|198.18|200.58|198.18|200.67|198.27|200.48|198.08|0
1649856860000|2022-04-13 13:34:20|200.67|198.27|200.77|198.37|200.96|198.56|200.67|198.27|0
1649856870000|2022-04-13 13:34:30|200.58|198.18|200.86|198.46|200.86|198.46|200.48|198.08|0
1649856880000|2022-04-13 13:34:40|200.58|198.18|200.01|197.61|200.77|198.37|200.01|197.61|0
1649856890000|2022-04-13 13:34:50|200.2|197.8|199.81|197.41|200.2|197.8|199.81|197.41|0
1649856900000|2022-04-13 13:35:00|199.34|196.94|199.34|196.94|199.34|196.94|199.15|196.75|0
1649856910000|2022-04-13 13:35:10|199.81|197.41|199.15|196.75|199.81|197.41|199.15|196.75|0
1649856920000|2022-04-13 13:35:20|199.34|196.94|199.91|197.51|199.91|197.51|199.34|196.94|0
1649856930000|2022-04-13 13:35:30|199.62|197.22|200.1|197.7|200.1|197.7|199.25|196.85|0
1649856940000|2022-04-13 13:35:40|200.19|197.79|200|197.6|200.19|197.79|199.81|197.41|0
1649856950000|2022-04-13 13:35:50|199.81|197.41|199.43|197.03|199.81|197.41|199.34|196.94|0
1649856960000|2022-04-13 13:36:00|199.06|196.66|198.87|196.47|199.06|196.66|198.87|196.47|0
1649856970000|2022-04-13 13:36:10|198.49|196.09|198.87|196.47|198.87|196.47|198.49|196.09|0
1649856980000|2022-04-13 13:36:20|198.96|196.56|199.53|197.13|199.53|197.13|198.96|196.56|0
1649856990000|2022-04-13 13:36:30|199.24|196.84|199.34|196.94|199.34|196.94|199.24|196.84|0
1649857000000|2022-04-13 13:36:40|199.43|197.03|199.15|196.75|199.53|197.13|199.15|196.75|0
1649857010000|2022-04-13 13:36:50|199.24|196.84|199.15|196.75|199.24|196.84|198.87|196.47|0
1649857020000|2022-04-13 13:37:00|198.96|196.56|198.68|196.28|198.96|196.56|198.68|196.28|0
1649857030000|2022-04-13 13:37:10|198.63|196.23|198.77|196.37|198.96|196.56|198.58|196.18|0
1649857040000|2022-04-13 13:37:20|198.68|196.28|198.73|196.33|198.73|196.33|198.63|196.23|0
1649857050000|2022-04-13 13:37:30|199.15|196.75|199.24|196.84|199.24|196.84|199.05|196.65|0
1649857060000|2022-04-13 13:37:40|199.34|196.94|201.44|199.04|201.44|199.04|199.34|196.94|0
1649857070000|2022-04-13 13:37:50|199.15|196.75|199.34|196.94|199.44|197.04|199.15|196.75|0
1649857080000|2022-04-13 13:38:00|199.53|197.13|199.25|196.85|199.53|197.13|199.25|196.85|0
1649857090000|2022-04-13 13:38:10|199.06|196.66|199.06|196.66|199.06|196.66|198.96|196.56|0
1649857100000|2022-04-13 13:38:20|198.87|196.47|198.77|196.37|198.87|196.47|198.49|196.09|0
1649857110000|2022-04-13 13:38:30|197.68|195.28|198.53|196.13|198.53|196.13|197.58|195.18|0
1649857120000|2022-04-13 13:38:40|198.63|196.23|198.67|196.27|198.67|196.27|198.53|196.13|0
1649857130000|2022-04-13 13:38:50|198.53|196.13|198.34|195.94|198.63|196.23|198.34|195.94|0
1649857140000|2022-04-13 13:39:00|198.25|195.85|198.15|195.75|198.25|195.85|198.06|195.66|0
1649857150000|2022-04-13 13:39:10|197.87|195.47|197.49|195.09|197.87|195.47|197.3|194.9|0
1649857160000|2022-04-13 13:39:20|197.58|195.18|197.87|195.47|197.96|195.56|197.58|195.18|0
1649857170000|2022-04-13 13:39:30|197.96|195.56|198.15|195.75|198.2|195.8|197.96|195.56|0
1649857180000|2022-04-13 13:39:40|198.81|196.41|198.62|196.22|198.81|196.41|198.34|195.94|0
1649857190000|2022-04-13 13:39:50|198.53|196.13|198.34|195.94|198.62|196.22|198.34|195.94|0
1649857200000|2022-04-13 13:40:00|197.87|195.47|198.34|195.94|198.34|195.94|197.82|195.42|0
1649857210000|2022-04-13 13:40:10|198.15|195.75|198.34|195.94|198.34|195.94|198.1|195.7|0
1649857220000|2022-04-13 13:40:20|198.53|196.13|197.68|195.28|198.53|196.13|197.68|195.28|0
1649857230000|2022-04-13 13:40:30|197.87|195.47|197.49|195.09|197.87|195.47|197.39|194.99|0
1649857240000|2022-04-13 13:40:40|197.39|194.99|197.68|195.28|197.68|195.28|197.39|194.99|0
1649857250000|2022-04-13 13:40:50|197.11|194.71|197.2|194.8|197.49|195.09|197.11|194.71|0
1649857260000|2022-04-13 13:41:00|197.39|194.99|197.2|194.8|197.39|194.99|197.16|194.76|0
1649857270000|2022-04-13 13:41:10|197.39|194.99|197.39|194.99|197.68|195.28|197.39|194.99|0
1649857280000|2022-04-13 13:41:20|197.2|194.8|196.07|193.67|197.2|194.8|196.07|193.67|0
1649857290000|2022-04-13 13:41:30|195.98|193.58|196.26|193.86|196.26|193.86|195.98|193.58|0
1649857300000|2022-04-13 13:41:40|196.07|193.67|195.93|193.53|196.07|193.67|195.93|193.53|0
1649857310000|2022-04-13 13:41:50|196.07|193.67|195.79|193.39|196.07|193.67|195.79|193.39|0
1649857320000|2022-04-13 13:42:00|195.6|193.2|195.88|193.48|195.88|193.48|195.09|192.69|0
1649857330000|2022-04-13 13:42:10|195.65|193.25|195.32|192.92|195.65|193.25|195.13|192.73|0
1649857340000|2022-04-13 13:42:20|195.23|192.83|195.32|192.92|195.32|192.92|195.23|192.83|0
1649857350000|2022-04-13 13:42:30|195.23|192.83|195.32|192.92|195.42|193.02|195.09|192.69|0
1649857360000|2022-04-13 13:42:40|195.28|192.88|195.88|193.48|195.88|193.48|195.28|192.88|0
1649857370000|2022-04-13 13:42:50|196.17|193.77|196.17|193.77|196.35|193.95|196.17|193.77|0
1649857380000|2022-04-13 13:43:00|196.45|194.05|196.73|194.33|196.73|194.33|196.45|194.05|0
1649857390000|2022-04-13 13:43:10|196.54|194.14|196.92|194.52|196.92|194.52|196.54|194.14|0
1649857400000|2022-04-13 13:43:20|196.83|194.43|196.35|193.95|196.83|194.43|196.35|193.95|0
1649857410000|2022-04-13 13:43:30|196.54|194.14|196.45|194.05|196.69|194.29|196.45|194.05|0
1649857420000|2022-04-13 13:43:40|196.64|194.24|196.5|194.1|196.64|194.24|196.5|194.1|0
1649857430000|2022-04-13 13:43:50|196.73|194.33|196.64|194.24|196.73|194.33|196.64|194.24|0
1649857440000|2022-04-13 13:44:00|196.26|193.86|196.26|193.86|196.45|194.05|196.26|193.86|0
1649857450000|2022-04-13 13:44:10|196.35|193.95|196.17|193.77|196.35|193.95|196.17|193.77|0
1649857460000|2022-04-13 13:44:20|196.26|193.86|196.07|193.67|196.35|193.95|196.07|193.67|0
1649857470000|2022-04-13 13:44:30|196.45|194.05|196.07|193.67|196.45|194.05|196.07|193.67|0
1649857480000|2022-04-13 13:44:40|195.88|193.48|195.98|193.58|195.98|193.58|195.88|193.48|0
1649857490000|2022-04-13 13:44:50|196.17|193.77|196.07|193.67|196.17|193.77|195.98|193.58|0
1649857500000|2022-04-13 13:45:00|195.98|193.58|196.07|193.67|196.07|193.67|195.98|193.58|0
1649857510000|2022-04-13 13:45:10|196.45|194.05|196.64|194.24|196.64|194.24|196.45|194.05|0
1649857520000|2022-04-13 13:45:20|196.35|193.95|196.54|194.14|196.64|194.24|196.26|193.86|0
1649857530000|2022-04-13 13:45:30|196.35|193.95|196.16|193.76|196.35|193.95|196.07|193.67|0
1649857540000|2022-04-13 13:45:40|196.35|193.95|196.45|194.05|196.45|194.05|196.26|193.86|0
1649857550000|2022-04-13 13:45:50|196.35|193.95|195.98|193.58|196.54|194.14|195.98|193.58|0
1649857560000|2022-04-13 13:46:00|196.16|193.76|195.88|193.48|196.16|193.76|195.88|193.48|0
1649857570000|2022-04-13 13:46:10|195.79|193.39|195.79|193.39|195.79|193.39|195.69|193.29|0
1649857580000|2022-04-13 13:46:20|195.32|192.92|195.23|192.83|195.32|192.92|195.23|192.83|0
1649857590000|2022-04-13 13:46:30|195.32|192.92|195.41|193.01|195.56|193.16|195.32|192.92|0
1649857600000|2022-04-13 13:46:40|195.6|193.2|195.51|193.11|195.69|193.29|195.51|193.11|0
1649857610000|2022-04-13 13:46:50|195.41|193.01|195.41|193.01|195.51|193.11|195.41|193.01|0
1649857620000|2022-04-13 13:47:00|195.51|193.11|195.98|193.58|195.98|193.58|195.51|193.11|0
1649857630000|2022-04-13 13:47:10|195.88|193.48|195.79|193.39|195.88|193.48|195.79|193.39|0
1649857640000|2022-04-13 13:47:20|195.41|193.01|195.79|193.39|195.79|193.39|195.41|193.01|0
1649857650000|2022-04-13 13:47:30|195.69|193.29|195.41|193.01|195.79|193.39|195.41|193.01|0
1649857660000|2022-04-13 13:47:40|195.22|192.82|194.57|192.17|195.22|192.82|194.57|192.17|0
1649857670000|2022-04-13 13:47:50|194.66|192.26|194.66|192.26|194.66|192.26|194.66|192.26|0
1649857680000|2022-04-13 13:48:00|194.43|192.03|194.48|192.08|194.48|192.08|194.29|191.89|0
1649857690000|2022-04-13 13:48:10|194.57|192.17|195.41|193.01|195.41|193.01|194.57|192.17|0
1649857700000|2022-04-13 13:48:20|195.37|192.97|195.41|193.01|195.51|193.11|195.32|192.92|0
1649857710000|2022-04-13 13:48:30|195.22|192.82|195.32|192.92|195.32|192.92|195.22|192.82|0
1649857720000|2022-04-13 13:48:40|195.41|193.01|195.22|192.82|195.41|193.01|195.22|192.82|0
1649857730000|2022-04-13 13:48:50|195.41|193.01|195.04|192.64|195.41|193.01|195.04|192.64|0
1649857740000|2022-04-13 13:49:00|194.94|192.54|194.94|192.54|194.94|192.54|194.85|192.45|0
1649857750000|2022-04-13 13:49:10|194.85|192.45|194.85|192.45|195.04|192.64|194.85|192.45|0
1649857760000|2022-04-13 13:49:20|194.94|192.54|194.85|192.45|195.04|192.64|194.85|192.45|0
1649857770000|2022-04-13 13:49:30|194.94|192.54|194.85|192.45|195.08|192.68|194.85|192.45|0
1649857780000|2022-04-13 13:49:40|194.94|192.54|194.85|192.45|195.04|192.64|194.85|192.45|0
1649857790000|2022-04-13 13:49:50|194.76|192.36|194.85|192.45|194.85|192.45|194.76|192.36|0
1649857800000|2022-04-13 13:50:00|194.76|192.36|194.76|192.36|194.76|192.36|194.76|192.36|0
1649857810000|2022-04-13 13:50:10|194.94|192.54|195.04|192.64|195.22|192.82|194.94|192.54|0
1649857820000|2022-04-13 13:50:20|194.94|192.54|194.94|192.54|194.94|192.54|194.94|192.54|0
1649857830000|2022-04-13 13:50:30|195.04|192.64|194.85|192.45|195.04|192.64|194.75|192.35|0
1649857840000|2022-04-13 13:50:40|194.75|192.35|194.75|192.35|194.85|192.45|194.75|192.35|0
1649857850000|2022-04-13 13:50:50|194.85|192.45|194.85|192.45|194.85|192.45|194.85|192.45|0
1649857860000|2022-04-13 13:51:00|194.75|192.35|194.94|192.54|194.94|192.54|194.75|192.35|0
1649857870000|2022-04-13 13:51:10|195.22|192.82|195.22|192.82|195.22|192.82|195.04|192.64|0
1649857880000|2022-04-13 13:51:20|195.13|192.73|195.5|193.1|195.5|193.1|195.13|192.73|0
1649857890000|2022-04-13 13:51:30|195.88|193.48|195.79|193.39|195.97|193.57|195.79|193.39|0
1649857900000|2022-04-13 13:51:40|195.88|193.48|195.41|193.01|195.88|193.48|195.32|192.92|0
1649857910000|2022-04-13 13:51:50|195.55|193.15|195.36|192.96|195.6|193.2|195.36|192.96|0
1649857920000|2022-04-13 13:52:00|195.32|192.92|195.65|193.25|195.65|193.25|195.32|192.92|0
1649857930000|2022-04-13 13:52:10|195.6|193.2|195.5|193.1|195.6|193.2|195.5|193.1|0
1649857940000|2022-04-13 13:52:20|195.69|193.29|195.65|193.25|195.69|193.29|195.65|193.25|0
1649857950000|2022-04-13 13:52:30|195.6|193.2|195.41|193.01|195.6|193.2|195.32|192.92|0
1649857960000|2022-04-13 13:52:40|195.5|193.1|195.13|192.73|195.5|193.1|195.13|192.73|0
1649857970000|2022-04-13 13:52:50|195.22|192.82|194.99|192.59|195.22|192.82|194.99|192.59|0
1649857980000|2022-04-13 13:53:00|194.75|192.35|194.94|192.54|194.94|192.54|194.75|192.35|0
1649857990000|2022-04-13 13:53:10|194.57|192.17|195.6|193.2|195.6|193.2|194.57|192.17|0
1649858000000|2022-04-13 13:53:20|195.22|192.82|195.03|192.63|195.22|192.82|195.03|192.63|0
1649858010000|2022-04-13 13:53:30|194.75|192.35|194.75|192.35|194.94|192.54|194.75|192.35|0
1649858020000|2022-04-13 13:53:40|195.03|192.63|195.08|192.68|195.22|192.82|195.03|192.63|0
1649858030000|2022-04-13 13:53:50|195.13|192.73|195.13|192.73|195.13|192.73|195.03|192.63|0
1649858040000|2022-04-13 13:54:00|195.22|192.82|195.03|192.63|195.22|192.82|195.03|192.63|0
1649858050000|2022-04-13 13:54:10|195.22|192.82|195.6|193.2|195.6|193.2|195.22|192.82|0
1649858060000|2022-04-13 13:54:20|195.69|193.29|195.46|193.06|195.69|193.29|195.31|192.91|0
1649858070000|2022-04-13 13:54:30|195.69|193.29|195.5|193.1|195.69|193.29|195.5|193.1|0
1649858080000|2022-04-13 13:54:40|195.6|193.2|195.78|193.38|195.78|193.38|195.6|193.2|0
1649858090000|2022-04-13 13:54:50|195.69|193.29|195.31|192.91|195.88|193.48|195.31|192.91|0
1649858100000|2022-04-13 13:55:00|195.13|192.73|195.31|192.91|195.31|192.91|195.03|192.63|0
1649858110000|2022-04-13 13:55:10|195.41|193.01|195.5|193.1|195.5|193.1|195.22|192.82|0
1649858120000|2022-04-13 13:55:20|195.31|192.91|195.6|193.2|195.6|193.2|195.13|192.73|0
1649858130000|2022-04-13 13:55:30|195.5|193.1|195.6|193.2|195.6|193.2|195.41|193.01|0
1649858140000|2022-04-13 13:55:40|195.69|193.29|196.06|193.66|196.06|193.66|195.69|193.29|0
1649858150000|2022-04-13 13:55:50|196.16|193.76|196.35|193.95|196.35|193.95|196.16|193.76|0
1649858160000|2022-04-13 13:56:00|196.44|194.04|197.2|194.8|197.2|194.8|196.44|194.04|0
1649858170000|2022-04-13 13:56:10|197.29|194.89|198.62|196.22|198.62|196.22|197.1|194.7|0
1649858180000|2022-04-13 13:56:20|198.71|196.31|198.62|196.22|198.71|196.31|198.62|196.22|0
1649858190000|2022-04-13 13:56:30|198.81|196.41|198.14|195.74|198.81|196.41|198.14|195.74|0
1649858200000|2022-04-13 13:56:40|198.05|195.65|197.86|195.46|198.05|195.65|197.86|195.46|0
1649858210000|2022-04-13 13:56:50|197.67|195.27|197.95|195.55|198.05|195.65|197.67|195.27|0
1649858220000|2022-04-13 13:57:00|197.76|195.36|197.19|194.79|197.76|195.36|197.19|194.79|0
1649858230000|2022-04-13 13:57:10|197.29|194.89|197.38|194.98|197.53|195.13|197.29|194.89|0
1649858240000|2022-04-13 13:57:20|197.29|194.89|197.38|194.98|197.38|194.98|197.24|194.84|0
1649858250000|2022-04-13 13:57:30|197.24|194.84|197.29|194.89|197.29|194.89|197.24|194.84|0
1649858260000|2022-04-13 13:57:40|197.48|195.08|197.19|194.79|197.48|195.08|197.19|194.79|0
1649858270000|2022-04-13 13:57:50|197.1|194.7|197.01|194.61|197.1|194.7|197.01|194.61|0
1649858280000|2022-04-13 13:58:00|196.82|194.42|196.49|194.09|196.96|194.56|196.49|194.09|0
1649858290000|2022-04-13 13:58:10|196.53|194.13|196.72|194.32|196.72|194.32|196.44|194.04|0
1649858300000|2022-04-13 13:58:20|196.91|194.51|197|194.6|197.1|194.7|196.91|194.51|0
1649858310000|2022-04-13 13:58:30|196.96|194.56|196.68|194.28|196.96|194.56|196.68|194.28|0
1649858320000|2022-04-13 13:58:40|196.72|194.32|196.72|194.32|196.72|194.32|196.53|194.13|0
1649858330000|2022-04-13 13:58:50|196.82|194.42|197|194.6|197|194.6|196.82|194.42|0
1649858340000|2022-04-13 13:59:00|197.1|194.7|197.29|194.89|197.29|194.89|197.1|194.7|0
1649858350000|2022-04-13 13:59:10|197.48|195.08|198.8|196.4|198.99|196.59|197.48|195.08|0
1649858360000|2022-04-13 13:59:20|198.61|196.21|198.61|196.21|198.71|196.31|198.61|196.21|0
1649858370000|2022-04-13 13:59:30|198.71|196.31|198.99|196.59|198.99|196.59|198.71|196.31|0
1649858380000|2022-04-13 13:59:40|198.71|196.31|198.85|196.45|198.9|196.5|198.71|196.31|0
1649858390000|2022-04-13 13:59:50|198.8|196.4|198.99|196.59|198.99|196.59|198.8|196.4|0
1649858400000|2022-04-13 14:00:00|198.9|196.5|198.71|196.31|198.9|196.5|198.61|196.21|0
1649858410000|2022-04-13 14:00:10|198.76|196.36|199.37|196.97|199.56|197.16|198.76|196.36|0
1649858420000|2022-04-13 14:00:20|199.47|197.07|199.33|196.93|199.56|197.16|199.33|196.93|0
1649858430000|2022-04-13 14:00:30|199.37|196.97|199.85|197.45|199.85|197.45|199.37|196.97|0
1649858440000|2022-04-13 14:00:40|200.04|197.64|199.56|197.16|200.04|197.64|199.56|197.16|0
1649858450000|2022-04-13 14:00:50|199.75|197.35|199.85|197.45|199.85|197.45|199.75|197.35|0
1649858460000|2022-04-13 14:01:00|199.66|197.26|199.66|197.26|200.04|197.64|199.66|197.26|0
1649858470000|2022-04-13 14:01:10|199.56|197.16|199.75|197.35|199.75|197.35|199.47|197.07|0
1649858480000|2022-04-13 14:01:20|199.95|197.55|199.95|197.55|200.04|197.64|199.95|197.55|0
1649858490000|2022-04-13 14:01:30|200.09|197.69|200.52|198.12|200.52|198.12|200.09|197.69|0
1649858500000|2022-04-13 14:01:40|200.33|197.93|200.52|198.12|200.52|198.12|200.33|197.93|0
1649858510000|2022-04-13 14:01:50|200.61|198.21|200.52|198.12|200.61|198.21|200.33|197.93|0
1649858520000|2022-04-13 14:02:00|200.04|197.64|200.14|197.74|200.14|197.74|200.04|197.64|0
1649858530000|2022-04-13 14:02:10|200.33|197.93|200.33|197.93|200.33|197.93|200.23|197.83|0
1649858540000|2022-04-13 14:02:20|200.14|197.74|200.33|197.93|200.42|198.02|200.14|197.74|0
1649858550000|2022-04-13 14:02:30|200.28|197.88|199.85|197.45|200.28|197.88|199.85|197.45|0
1649858560000|2022-04-13 14:02:40|199.94|197.54|199.75|197.35|200.04|197.64|199.75|197.35|0
1649858570000|2022-04-13 14:02:50|199.99|197.59|199.85|197.45|199.99|197.59|199.85|197.45|0
1649858580000|2022-04-13 14:03:00|199.56|197.16|199.56|197.16|199.71|197.31|199.56|197.16|0
1649858590000|2022-04-13 14:03:10|199.85|197.45|199.85|197.45|200.04|197.64|199.85|197.45|0
1649858600000|2022-04-13 14:03:20|199.66|197.26|199.75|197.35|199.75|197.35|199.66|197.26|0
1649858610000|2022-04-13 14:03:30|199.56|197.16|199.85|197.45|199.85|197.45|199.56|197.16|0
1649858620000|2022-04-13 14:03:40|199.94|197.54|199.94|197.54|199.94|197.54|199.94|197.54|0
1649858630000|2022-04-13 14:03:50|200.42|198.02|200.23|197.83|200.42|198.02|199.94|197.54|0
1649858640000|2022-04-13 14:04:00|199.94|197.54|199.66|197.26|199.94|197.54|199.66|197.26|0
1649858650000|2022-04-13 14:04:10|199.28|196.88|199.56|197.16|199.56|197.16|199.28|196.88|0
1649858660000|2022-04-13 14:04:20|199.52|197.12|199.66|197.26|199.75|197.35|199.52|197.12|0
1649858670000|2022-04-13 14:04:30|199.56|197.16|199.37|196.97|199.56|197.16|199.37|196.97|0
1649858680000|2022-04-13 14:04:40|199.28|196.88|199.18|196.78|199.28|196.88|199.09|196.69|0
1649858690000|2022-04-13 14:04:50|199.28|196.88|198.99|196.59|199.28|196.88|198.94|196.54|0
1649858700000|2022-04-13 14:05:00|198.9|196.5|198.71|196.31|198.9|196.5|198.71|196.31|0
1649858710000|2022-04-13 14:05:10|198.52|196.12|197.85|195.45|198.52|196.12|197.85|195.45|0
1649858720000|2022-04-13 14:05:20|197.95|195.55|197.38|194.98|197.95|195.55|197.38|194.98|0
1649858730000|2022-04-13 14:05:30|197.62|195.22|197.85|195.45|197.85|195.45|197.62|195.22|0
1649858740000|2022-04-13 14:05:40|197.81|195.41|197.57|195.17|197.81|195.41|197.57|195.17|0
1649858750000|2022-04-13 14:05:50|197.47|195.07|197.57|195.17|197.57|195.17|197.38|194.98|0
1649858760000|2022-04-13 14:06:00|197.47|195.07|197.47|195.07|197.47|195.07|197.28|194.88|0
1649858770000|2022-04-13 14:06:10|197.66|195.26|197.76|195.36|197.85|195.45|197.66|195.26|0
1649858780000|2022-04-13 14:06:20|197.71|195.31|197.85|195.45|197.85|195.45|197.71|195.31|0
1649858790000|2022-04-13 14:06:30|197.9|195.5|197.47|195.07|197.9|195.5|197.47|195.07|0
1649858800000|2022-04-13 14:06:40|197.57|195.17|197.47|195.07|197.57|195.17|197.38|194.98|0
1649858810000|2022-04-13 14:06:50|197.66|195.26|197.52|195.12|197.66|195.26|197.52|195.12|0
1649858820000|2022-04-13 14:07:00|197.66|195.26|197.9|195.5|197.9|195.5|197.57|195.17|0
1649858830000|2022-04-13 14:07:10|197.95|195.55|198.8|196.4|198.89|196.49|197.95|195.55|0
1649858840000|2022-04-13 14:07:20|198.89|196.49|198.61|196.21|198.89|196.49|198.61|196.21|0
1649858850000|2022-04-13 14:07:30|198.51|196.11|198.42|196.02|198.61|196.21|198.42|196.02|0
1649858860000|2022-04-13 14:07:40|198.51|196.11|198.37|195.97|198.61|196.21|198.23|195.83|0
1649858870000|2022-04-13 14:07:50|198.7|196.3|198.61|196.21|198.7|196.3|198.51|196.11|0
1649858880000|2022-04-13 14:08:00|198.37|195.97|198.42|196.02|198.42|196.02|198.23|195.83|0
1649858890000|2022-04-13 14:08:10|198.51|196.11|198.32|195.92|198.61|196.21|198.32|195.92|0
1649858900000|2022-04-13 14:08:20|198.61|196.21|198.7|196.3|198.7|196.3|198.61|196.21|0
1649858910000|2022-04-13 14:08:30|198.61|196.21|198.51|196.11|198.7|196.3|198.51|196.11|0
1649858920000|2022-04-13 14:08:40|198.8|196.4|199.08|196.68|199.08|196.68|198.7|196.3|0
1649858930000|2022-04-13 14:08:50|199.37|196.97|199.85|197.45|200.09|197.69|199.37|196.97|0
1649858940000|2022-04-13 14:09:00|200.32|197.92|200.99|198.59|200.99|198.59|200.32|197.92|0
1649858950000|2022-04-13 14:09:10|200.9|198.5|200.8|198.4|200.9|198.5|200.8|198.4|0
1649858960000|2022-04-13 14:09:20|200.99|198.59|200.42|198.02|200.99|198.59|200.42|198.02|0
1649858970000|2022-04-13 14:09:30|200.51|198.11|200.56|198.16|200.56|198.16|200.42|198.02|0
1649858980000|2022-04-13 14:09:40|200.71|198.31|200.61|198.21|200.9|198.5|200.61|198.21|0
1649858990000|2022-04-13 14:09:50|200.51|198.11|200.99|198.59|200.99|198.59|200.51|198.11|0
1649859000000|2022-04-13 14:10:00|200.9|198.5|201.38|198.98|201.38|198.98|200.9|198.5|0
1649859010000|2022-04-13 14:10:10|201.66|199.26|201.28|198.88|201.66|199.26|201.28|198.88|0
1649859020000|2022-04-13 14:10:20|201.47|199.07|201.57|199.17|201.66|199.26|201.28|198.88|0
1649859030000|2022-04-13 14:10:30|201.47|199.07|201.18|198.78|201.47|199.07|201.09|198.69|0
1649859040000|2022-04-13 14:10:40|200.9|198.5|200.8|198.4|200.9|198.5|200.75|198.35|0
1649859050000|2022-04-13 14:10:50|200.9|198.5|200.9|198.5|200.9|198.5|200.9|198.5|0
1649859060000|2022-04-13 14:11:00|200.8|198.4|201.09|198.69|201.09|198.69|200.8|198.4|0
1649859070000|2022-04-13 14:11:10|200.99|198.59|200.9|198.5|201.09|198.69|200.9|198.5|0
1649859080000|2022-04-13 14:11:20|200.7|198.3|200.42|198.02|200.75|198.35|200.42|198.02|0
1649859090000|2022-04-13 14:11:30|200.56|198.16|200.7|198.3|200.7|198.3|200.56|198.16|0
1649859100000|2022-04-13 14:11:40|200.8|198.4|200.7|198.3|200.8|198.4|200.61|198.21|0
1649859110000|2022-04-13 14:11:50|200.61|198.21|200.56|198.16|200.61|198.21|200.51|198.11|0
1649859120000|2022-04-13 14:12:00|200.51|198.11|200.08|197.68|200.51|198.11|200.03|197.63|0
1649859130000|2022-04-13 14:12:10|200.37|197.97|199.89|197.49|200.42|198.02|199.89|197.49|0
1649859140000|2022-04-13 14:12:20|199.7|197.3|199.65|197.25|199.7|197.3|199.56|197.16|0
1649859150000|2022-04-13 14:12:30|199.75|197.35|199.84|197.44|199.84|197.44|199.65|197.25|0
1649859160000|2022-04-13 14:12:40|199.94|197.54|200.08|197.68|200.08|197.68|199.94|197.54|0
1649859170000|2022-04-13 14:12:50|199.94|197.54|200.03|197.63|200.03|197.63|199.84|197.44|0
1649859180000|2022-04-13 14:13:00|199.75|197.35|199.84|197.44|199.84|197.44|199.75|197.35|0
1649859190000|2022-04-13 14:13:10|200.13|197.73|199.84|197.44|200.13|197.73|199.84|197.44|0
1649859200000|2022-04-13 14:13:20|199.99|197.59|200.03|197.63|200.13|197.73|199.99|197.59|0
1649859210000|2022-04-13 14:13:30|199.75|197.35|199.8|197.4|199.84|197.44|199.75|197.35|0
1649859220000|2022-04-13 14:13:40|199.84|197.44|200.03|197.63|200.03|197.63|199.84|197.44|0
1649859230000|2022-04-13 14:13:50|200.13|197.73|200.08|197.68|200.13|197.73|199.94|197.54|0
1649859240000|2022-04-13 14:14:00|200.22|197.82|200.22|197.82|200.47|198.07|200.22|197.82|0
1649859250000|2022-04-13 14:14:10|200.51|198.11|200.42|198.02|200.61|198.21|200.42|198.02|0
1649859260000|2022-04-13 14:14:20|200.32|197.92|200.03|197.63|200.32|197.92|200.03|197.63|0
1649859270000|2022-04-13 14:14:30|199.94|197.54|200.03|197.63|200.03|197.63|199.94|197.54|0
1649859280000|2022-04-13 14:14:40|200.22|197.82|200.03|197.63|200.22|197.82|200.03|197.63|0
1649859290000|2022-04-13 14:14:50|200.22|197.82|200.32|197.92|200.42|198.02|200.13|197.73|0
1649859300000|2022-04-13 14:15:00|200.03|197.63|199.56|197.16|200.03|197.63|199.56|197.16|0
1649859310000|2022-04-13 14:15:10|199.65|197.25|199.22|196.82|199.65|197.25|199.08|196.68|0
1649859320000|2022-04-13 14:15:20|199.56|197.16|199.27|196.87|199.56|197.16|199.27|196.87|0
1649859330000|2022-04-13 14:15:30|199.37|196.97|199.17|196.77|199.37|196.97|199.08|196.68|0
1649859340000|2022-04-13 14:15:40|198.6|196.2|198.13|195.73|198.6|196.2|197.94|195.54|0
1649859350000|2022-04-13 14:15:50|198.04|195.64|197.66|195.26|198.04|195.64|197.66|195.26|0
1649859360000|2022-04-13 14:16:00|197.56|195.16|196.9|194.5|197.56|195.16|196.71|194.31|0
1649859370000|2022-04-13 14:16:10|196.62|194.22|196.9|194.5|196.9|194.5|196.43|194.03|0
1649859380000|2022-04-13 14:16:20|197.09|194.69|196.52|194.12|197.18|194.78|196.52|194.12|0
1649859390000|2022-04-13 14:16:30|196.62|194.22|196.9|194.5|196.9|194.5|196.62|194.22|0
1649859400000|2022-04-13 14:16:40|197.56|195.16|197.56|195.16|197.75|195.35|197.56|195.16|0
1649859410000|2022-04-13 14:16:50|197.52|195.12|197.18|194.78|197.52|195.12|197.18|194.78|0
1649859420000|2022-04-13 14:17:00|196.9|194.5|197.37|194.97|197.37|194.97|196.9|194.5|0
1649859430000|2022-04-13 14:17:10|197.47|195.07|197.47|195.07|197.56|195.16|197.47|195.07|0
1649859440000|2022-04-13 14:17:20|197.18|194.78|197.28|194.88|197.37|194.97|197.18|194.78|0
1649859450000|2022-04-13 14:17:30|197.7|195.3|197.56|195.16|197.7|195.3|197.28|194.88|0
1649859460000|2022-04-13 14:17:40|197.66|195.26|197.56|195.16|197.66|195.26|197.56|195.16|0
1649859470000|2022-04-13 14:17:50|197.47|195.07|197.09|194.69|197.47|195.07|197.09|194.69|0
1649859480000|2022-04-13 14:18:00|197.18|194.78|197.37|194.97|197.47|195.07|197.18|194.78|0
1649859490000|2022-04-13 14:18:10|197.18|194.78|197.04|194.64|197.18|194.78|196.9|194.5|0
1649859500000|2022-04-13 14:18:20|197.09|194.69|196.9|194.5|197.14|194.74|196.9|194.5|0
1649859510000|2022-04-13 14:18:30|197.14|194.74|197.21|194.81|197.21|194.81|196.9|194.5|0
1649859520000|2022-04-13 14:18:40|197.11|194.71|197.49|195.09|197.49|195.09|197.11|194.71|0
1649859530000|2022-04-13 14:18:50|197.11|194.71|197.21|194.81|197.21|194.81|197.11|194.71|0
1649859540000|2022-04-13 14:19:00|196.11|193.71|196.35|193.95|196.39|193.99|196.11|193.71|0
1649859550000|2022-04-13 14:19:10|196.3|193.9|196.2|193.8|196.3|193.9|196.02|193.62|0
1649859560000|2022-04-13 14:19:20|196.39|193.99|196.39|193.99|196.39|193.99|196.2|193.8|0
1649859570000|2022-04-13 14:19:30|196.49|194.09|196.77|194.37|196.77|194.37|196.44|194.04|0
1649859580000|2022-04-13 14:19:40|196.87|194.47|196.77|194.37|196.87|194.47|196.58|194.18|0
1649859590000|2022-04-13 14:19:50|196.68|194.28|196.2|193.8|196.68|194.28|196.2|193.8|0
1649859600000|2022-04-13 14:20:00|196.3|193.9|196.3|193.9|196.49|194.09|196.3|193.9|0
1649859610000|2022-04-13 14:20:10|196.2|193.8|196.49|194.09|196.49|194.09|196.11|193.71|0
1649859620000|2022-04-13 14:20:20|196.3|193.9|196.39|193.99|196.49|194.09|196.3|193.9|0
1649859630000|2022-04-13 14:20:30|196.58|194.18|196.49|194.09|196.68|194.28|196.49|194.09|0
1649859640000|2022-04-13 14:20:40|196.39|193.99|196.35|193.95|196.39|193.99|196.35|193.95|0
1649859650000|2022-04-13 14:20:50|196.2|193.8|195.69|193.29|196.2|193.8|195.69|193.29|0
1649859660000|2022-04-13 14:21:00|195.92|193.52|196.11|193.71|196.11|193.71|195.54|193.14|0
1649859670000|2022-04-13 14:21:10|196.16|193.76|196.11|193.71|196.16|193.76|195.97|193.57|0
1649859680000|2022-04-13 14:21:20|196.2|193.8|196.58|194.18|196.58|194.18|196.2|193.8|0
1649859690000|2022-04-13 14:21:30|196.49|194.09|196.2|193.8|196.49|194.09|196.2|193.8|0
1649859700000|2022-04-13 14:21:40|196.3|193.9|196.2|193.8|196.39|193.99|196.2|193.8|0
1649859710000|2022-04-13 14:21:50|196.11|193.71|196.01|193.61|196.11|193.71|195.83|193.43|0
1649859720000|2022-04-13 14:22:00|195.92|193.52|195.64|193.24|195.92|193.52|195.64|193.24|0
1649859730000|2022-04-13 14:22:10|195.26|192.86|195.92|193.52|195.92|193.52|195.26|192.86|0
1649859740000|2022-04-13 14:22:20|196.01|193.61|196.11|193.71|196.2|193.8|196.01|193.61|0
1649859750000|2022-04-13 14:22:30|195.97|193.57|196.77|194.37|196.77|194.37|195.97|193.57|0
1649859760000|2022-04-13 14:22:40|196.58|194.18|196.3|193.9|196.58|194.18|196.3|193.9|0
1649859770000|2022-04-13 14:22:50|196.2|193.8|196.35|193.95|196.49|194.09|196.2|193.8|0
1649859780000|2022-04-13 14:23:00|196.49|194.09|196.3|193.9|196.58|194.18|196.2|193.8|0
1649859790000|2022-04-13 14:23:10|196.2|193.8|196.2|193.8|196.3|193.9|196.2|193.8|0
1649859800000|2022-04-13 14:23:20|196.35|193.95|196.58|194.18|196.58|194.18|196.35|193.95|0
1649859810000|2022-04-13 14:23:30|196.49|194.09|196.2|193.8|196.49|194.09|196.2|193.8|0
1649859820000|2022-04-13 14:23:40|195.92|193.52|195.97|193.57|196.01|193.61|195.92|193.52|0
1649859830000|2022-04-13 14:23:50|196.01|193.61|195.64|193.24|196.01|193.61|195.64|193.24|0
1649859840000|2022-04-13 14:24:00|195.73|193.33|195.83|193.43|195.83|193.43|195.73|193.33|0
1649859850000|2022-04-13 14:24:10|195.78|193.38|195.4|193|195.78|193.38|195.4|193|0
1649859860000|2022-04-13 14:24:20|195.26|192.86|195.35|192.95|195.35|192.95|195.07|192.67|0
1649859870000|2022-04-13 14:24:30|195.64|193.24|195.4|193|195.64|193.24|195.4|193|0
1649859880000|2022-04-13 14:24:40|195.35|192.95|194.98|192.58|195.35|192.95|194.98|192.58|0
1649859890000|2022-04-13 14:24:50|195.17|192.77|194.98|192.58|195.17|192.77|194.98|192.58|0
1649859900000|2022-04-13 14:25:00|195.07|192.67|195.73|193.33|195.73|193.33|195.07|192.67|0
1649859910000|2022-04-13 14:25:10|195.54|193.14|195.64|193.24|195.73|193.33|195.54|193.14|0
1649859920000|2022-04-13 14:25:20|195.45|193.05|195.64|193.24|195.64|193.24|195.45|193.05|0
1649859930000|2022-04-13 14:25:30|195.92|193.52|195.92|193.52|196.01|193.61|195.82|193.42|0
1649859940000|2022-04-13 14:25:40|195.82|193.42|196.2|193.8|196.2|193.8|195.82|193.42|0
1649859950000|2022-04-13 14:25:50|196.01|193.61|195.73|193.33|196.01|193.61|195.73|193.33|0
1649859960000|2022-04-13 14:26:00|195.54|193.14|195.73|193.33|195.73|193.33|195.45|193.05|0
1649859970000|2022-04-13 14:26:10|195.54|193.14|195.92|193.52|195.92|193.52|195.54|193.14|0
1649859980000|2022-04-13 14:26:20|195.82|193.42|195.82|193.42|196.01|193.61|195.82|193.42|0
1649859990000|2022-04-13 14:26:30|195.97|193.57|195.92|193.52|195.97|193.57|195.82|193.42|0
1649860000000|2022-04-13 14:26:40|196.06|193.66|196.11|193.71|196.2|193.8|196.06|193.66|0
1649860010000|2022-04-13 14:26:50|196.01|193.61|196.2|193.8|196.2|193.8|196.01|193.61|0
1649860020000|2022-04-13 14:27:00|196.29|193.89|196.39|193.99|196.39|193.99|196.29|193.89|0
1649860030000|2022-04-13 14:27:10|196.01|193.61|196.11|193.71|196.29|193.89|196.01|193.61|0
1649860040000|2022-04-13 14:27:20|196.29|193.89|196.39|193.99|196.39|193.99|196.25|193.85|0
1649860050000|2022-04-13 14:27:30|196.29|193.89|196.39|193.99|196.39|193.99|196.29|193.89|0
1649860060000|2022-04-13 14:27:40|196.29|193.89|196.29|193.89|196.34|193.94|196.29|193.89|0
1649860070000|2022-04-13 14:27:50|196.25|193.85|196.11|193.71|196.25|193.85|196.11|193.71|0
1649860080000|2022-04-13 14:28:00|196.2|193.8|196.11|193.71|196.2|193.8|195.92|193.52|0
1649860090000|2022-04-13 14:28:10|196.29|193.89|196.11|193.71|196.29|193.89|196.11|193.71|0
1649860100000|2022-04-13 14:28:20|196.25|193.85|196.25|193.85|196.25|193.85|196.25|193.85|0
1649860110000|2022-04-13 14:28:30|196.48|194.08|196.11|193.71|196.48|194.08|195.97|193.57|0
1649860120000|2022-04-13 14:28:40|196.2|193.8|196.2|193.8|196.2|193.8|196.1|193.7|0
1649860130000|2022-04-13 14:28:50|196.29|193.89|196.48|194.08|196.48|194.08|196.29|193.89|0
1649860140000|2022-04-13 14:29:00|196.39|193.99|196.1|193.7|196.39|193.99|196.1|193.7|0
1649860150000|2022-04-13 14:29:10|196.01|193.61|196.01|193.61|196.01|193.61|195.92|193.52|0
1649860160000|2022-04-13 14:29:20|196.1|193.7|195.92|193.52|196.1|193.7|195.82|193.42|0
1649860170000|2022-04-13 14:29:30|195.87|193.47|195.92|193.52|195.92|193.52|195.82|193.42|0
1649860180000|2022-04-13 14:29:40|196.01|193.61|196.1|193.7|196.39|193.99|196.01|193.61|0
1649860190000|2022-04-13 14:29:50|196.2|193.8|197.24|194.84|197.24|194.84|196.2|193.8|0
1649860200000|2022-04-13 14:30:00|197.43|195.03|197.05|194.65|198|195.6|197.05|194.65|0
1649860210000|2022-04-13 14:30:10|197.33|194.93|197.33|194.93|197.33|194.93|197.05|194.65|0
1649860220000|2022-04-13 14:30:20|197.24|194.84|197.71|195.31|197.71|195.31|197.24|194.84|0
1649860230000|2022-04-13 14:30:30|197.52|195.12|196.06|193.66|197.52|195.12|196.06|193.66|0
1649860240000|2022-04-13 14:30:40|195.92|193.52|195.35|192.95|195.92|193.52|195.35|192.95|0
1649860250000|2022-04-13 14:30:50|194.98|192.58|195.54|193.14|195.54|193.14|194.93|192.53|0
1649860260000|2022-04-13 14:31:00|195.59|193.19|195.44|193.04|195.63|193.23|195.44|193.04|0
1649860270000|2022-04-13 14:31:10|195.54|193.14|195.92|193.52|195.92|193.52|195.54|193.14|0
1649860280000|2022-04-13 14:31:20|196.06|193.66|195.73|193.33|196.06|193.66|195.73|193.33|0
1649860290000|2022-04-13 14:31:30|195.63|193.23|195.73|193.33|195.73|193.33|195.63|193.23|0
1649860300000|2022-04-13 14:31:40|195.63|193.23|195.78|193.38|195.78|193.38|195.63|193.23|0
1649860310000|2022-04-13 14:31:50|195.82|193.42|196.01|193.61|196.1|193.7|195.82|193.42|0
1649860320000|2022-04-13 14:32:00|195.82|193.42|196.1|193.7|196.1|193.7|195.82|193.42|0
1649860330000|2022-04-13 14:32:10|196.2|193.8|196.48|194.08|196.48|194.08|196.2|193.8|0
1649860340000|2022-04-13 14:32:20|196.39|193.99|196.2|193.8|196.39|193.99|196.2|193.8|0
1649860350000|2022-04-13 14:32:30|196.29|193.89|196.67|194.27|196.67|194.27|196.29|193.89|0
1649860360000|2022-04-13 14:32:40|196.48|194.08|196.76|194.36|196.76|194.36|196.39|193.99|0
1649860370000|2022-04-13 14:32:50|196.57|194.17|196.48|194.08|196.57|194.17|196.48|194.08|0
1649860380000|2022-04-13 14:33:00|196.29|193.89|196.57|194.17|196.57|194.17|196.2|193.8|0
1649860390000|2022-04-13 14:33:10|196.76|194.36|196.39|193.99|196.76|194.36|196.39|193.99|0
1649860400000|2022-04-13 14:33:20|196.53|194.13|196.76|194.36|196.76|194.36|196.53|194.13|0
1649860410000|2022-04-13 14:33:30|197.14|194.74|196.86|194.46|197.14|194.74|196.86|194.46|0
1649860420000|2022-04-13 14:33:40|197.05|194.65|196.48|194.08|197.05|194.65|196.48|194.08|0
1649860430000|2022-04-13 14:33:50|196.29|193.89|196.2|193.8|196.29|193.89|196.1|193.7|0
1649860440000|2022-04-13 14:34:00|196.1|193.7|196.1|193.7|196.15|193.75|196.01|193.61|0
1649860450000|2022-04-13 14:34:10|196.01|193.61|196.38|193.98|196.38|193.98|196.01|193.61|0
1649860460000|2022-04-13 14:34:20|196.34|193.94|196.29|193.89|196.53|194.13|196.29|193.89|0
1649860470000|2022-04-13 14:34:30|196.38|193.98|196.2|193.8|196.38|193.98|196.2|193.8|0
1649860480000|2022-04-13 14:34:40|196.29|193.89|196.43|194.03|196.43|194.03|196.29|193.89|0
1649860490000|2022-04-13 14:34:50|196.2|193.8|196.01|193.61|196.29|193.89|196.01|193.61|0
1649860500000|2022-04-13 14:35:00|196.2|193.8|196.01|193.61|196.2|193.8|195.91|193.51|0
1649860510000|2022-04-13 14:35:10|196.29|193.89|196.67|194.27|196.67|194.27|196.29|193.89|0
1649860520000|2022-04-13 14:35:20|196.38|193.98|196.2|193.8|196.38|193.98|196.2|193.8|0
1649860530000|2022-04-13 14:35:30|196.38|193.98|196.29|193.89|196.38|193.98|196.29|193.89|0
1649860540000|2022-04-13 14:35:40|196.34|193.94|196.2|193.8|196.34|193.94|196.2|193.8|0
1649860550000|2022-04-13 14:35:50|196.1|193.7|196.1|193.7|196.1|193.7|196.01|193.61|0
1649860560000|2022-04-13 14:36:00|196.24|193.84|195.82|193.42|196.24|193.84|195.82|193.42|0
1649860570000|2022-04-13 14:36:10|195.72|193.32|195.54|193.14|195.72|193.32|195.54|193.14|0
1649860580000|2022-04-13 14:36:20|195.87|193.47|195.63|193.23|195.87|193.47|195.63|193.23|0
1649860590000|2022-04-13 14:36:30|195.54|193.14|195.77|193.37|195.77|193.37|195.54|193.14|0
1649860600000|2022-04-13 14:36:40|195.63|193.23|195.63|193.23|195.82|193.42|195.63|193.23|0
1649860610000|2022-04-13 14:36:50|195.72|193.32|195.82|193.42|195.82|193.42|195.63|193.23|0
1649860620000|2022-04-13 14:37:00|195.87|193.47|196.19|193.79|196.19|193.79|195.87|193.47|0
1649860630000|2022-04-13 14:37:10|196.01|193.61|196.24|193.84|196.38|193.98|196.01|193.61|0
1649860640000|2022-04-13 14:37:20|196.38|193.98|196.57|194.17|196.81|194.41|196.38|193.98|0
1649860650000|2022-04-13 14:37:30|196.24|193.84|196.67|194.27|196.67|194.27|196.1|193.7|0
1649860660000|2022-04-13 14:37:40|196.57|194.17|196.67|194.27|196.76|194.36|196.57|194.17|0
1649860670000|2022-04-13 14:37:50|196.57|194.17|196.67|194.27|196.67|194.27|196.57|194.17|0
1649860680000|2022-04-13 14:38:00|196.53|194.13|196.67|194.27|196.67|194.27|196.48|194.08|0
1649860690000|2022-04-13 14:38:10|196.57|194.17|196.67|194.27|196.67|194.27|196.19|193.79|0
1649860700000|2022-04-13 14:38:20|196.38|193.98|196.38|193.98|196.48|194.08|196.38|193.98|0
1649860710000|2022-04-13 14:38:30|196.34|193.94|196.29|193.89|196.38|193.98|196.29|193.89|0
1649860720000|2022-04-13 14:38:40|196.48|194.08|196.38|193.98|196.48|194.08|196.29|193.89|0
1649860730000|2022-04-13 14:38:50|196.29|193.89|196.29|193.89|196.29|193.89|196.19|193.79|0
1649860740000|2022-04-13 14:39:00|196.34|193.94|196.43|194.03|196.43|194.03|196.19|193.79|0
1649860750000|2022-04-13 14:39:10|196.38|193.98|196.85|194.45|196.85|194.45|196.38|193.98|0
1649860760000|2022-04-13 14:39:20|197.23|194.83|197.71|195.31|197.8|195.4|197.23|194.83|0
1649860770000|2022-04-13 14:39:30|197.52|195.12|197.85|195.45|197.85|195.45|197.52|195.12|0
1649860780000|2022-04-13 14:39:40|197.9|195.5|197.8|195.4|197.9|195.5|197.8|195.4|0
1649860790000|2022-04-13 14:39:50|197.66|195.26|197.71|195.31|197.71|195.31|197.52|195.12|0
1649860800000|2022-04-13 14:40:00|197.99|195.59|198.42|196.02|198.42|196.02|197.99|195.59|0
1649860810000|2022-04-13 14:40:10|198.47|196.07|198.47|196.07|198.71|196.31|198.47|196.07|0
1649860820000|2022-04-13 14:40:20|198.56|196.16|198.66|196.26|198.66|196.26|198.56|196.16|0
1649860830000|2022-04-13 14:40:30|198.75|196.35|198.37|195.97|198.85|196.45|198.37|195.97|0
1649860840000|2022-04-13 14:40:40|198.42|196.02|198.47|196.07|198.47|196.07|198.28|195.88|0
1649860850000|2022-04-13 14:40:50|198.56|196.16|198.75|196.35|198.75|196.35|198.56|196.16|0
1649860860000|2022-04-13 14:41:00|198.85|196.45|198.42|196.02|198.85|196.45|198.42|196.02|0
1649860870000|2022-04-13 14:41:10|198.56|196.16|199.04|196.64|199.04|196.64|198.56|196.16|0
1649860880000|2022-04-13 14:41:20|198.75|196.35|198.75|196.35|198.85|196.45|198.75|196.35|0
1649860890000|2022-04-13 14:41:30|198.8|196.4|198.75|196.35|198.94|196.54|198.75|196.35|0
1649860900000|2022-04-13 14:41:40|198.8|196.4|198.08|195.68|198.8|196.4|198.08|195.68|0
1649860910000|2022-04-13 14:41:50|198.18|195.78|198.18|195.78|198.27|195.87|198.18|195.78|0
1649860920000|2022-04-13 14:42:00|198.08|195.68|197.89|195.49|198.08|195.68|197.47|195.07|0
1649860930000|2022-04-13 14:42:10|197.8|195.4|198.08|195.68|198.08|195.68|197.8|195.4|0
1649860940000|2022-04-13 14:42:20|198.18|195.78|197.8|195.4|198.27|195.87|197.8|195.4|0
1649860950000|2022-04-13 14:42:30|197.7|195.3|197.61|195.21|197.7|195.3|197.61|195.21|0
1649860960000|2022-04-13 14:42:40|197.7|195.3|197.61|195.21|197.7|195.3|197.51|195.11|0
1649860970000|2022-04-13 14:42:50|197.42|195.02|197.23|194.83|197.51|195.11|197.23|194.83|0
1649860980000|2022-04-13 14:43:00|197.28|194.88|197.61|195.21|197.61|195.21|197.28|194.88|0
1649860990000|2022-04-13 14:43:10|197.23|194.83|197.51|195.11|197.51|195.11|197.23|194.83|0
1649861000000|2022-04-13 14:43:20|197.32|194.92|197.32|194.92|197.51|195.11|197.32|194.92|0
1649861010000|2022-04-13 14:43:30|197.14|194.74|196.95|194.55|197.14|194.74|196.95|194.55|0
1649861020000|2022-04-13 14:43:40|196.85|194.45|196.81|194.41|196.95|194.55|196.81|194.41|0
1649861030000|2022-04-13 14:43:50|196.85|194.45|197.04|194.64|197.04|194.64|196.76|194.36|0
1649861040000|2022-04-13 14:44:00|196.76|194.36|196.47|194.07|196.76|194.36|196.47|194.07|0
1649861050000|2022-04-13 14:44:10|196.57|194.17|196.28|193.88|196.57|194.17|196.28|193.88|0
1649861060000|2022-04-13 14:44:20|196.19|193.79|196.38|193.98|196.47|194.07|196.19|193.79|0
1649861070000|2022-04-13 14:44:30|196.28|193.88|196.38|193.98|196.43|194.03|196.28|193.88|0
1649861080000|2022-04-13 14:44:40|196.47|194.07|196.38|193.98|196.47|194.07|196.33|193.93|0
1649861090000|2022-04-13 14:44:50|196.28|193.88|196.19|193.79|196.28|193.88|196.1|193.7|0
1649861100000|2022-04-13 14:45:00|196.1|193.7|195.62|193.22|196.1|193.7|195.53|193.13|0
1649861110000|2022-04-13 14:45:10|195.67|193.27|195.34|192.94|195.67|193.27|195.34|192.94|0
1649861120000|2022-04-13 14:45:20|195.53|193.13|195.34|192.94|195.53|193.13|195.34|192.94|0
1649861130000|2022-04-13 14:45:30|195.44|193.04|195.53|193.13|195.53|193.13|195.44|193.04|0
1649861140000|2022-04-13 14:45:40|195.62|193.22|195.49|193.09|195.72|193.32|195.34|192.94|0
1649861150000|2022-04-13 14:45:50|195.53|193.13|195.58|193.18|195.72|193.32|195.53|193.13|0
1649861160000|2022-04-13 14:46:00|195.72|193.32|195.81|193.41|195.81|193.41|195.72|193.32|0
1649861170000|2022-04-13 14:46:10|195.77|193.37|196.19|193.79|196.19|193.79|195.77|193.37|0
1649861180000|2022-04-13 14:46:20|196.33|193.93|195.72|193.32|196.33|193.93|195.72|193.32|0
1649861190000|2022-04-13 14:46:30|195.62|193.22|195.77|193.37|195.77|193.37|195.62|193.22|0
1649861200000|2022-04-13 14:46:40|195.53|193.13|194.97|192.57|195.53|193.13|194.97|192.57|0
1649861210000|2022-04-13 14:46:50|195.06|192.66|195.06|192.66|195.06|192.66|194.87|192.47|0
1649861220000|2022-04-13 14:47:00|195.15|192.75|195.44|193.04|195.44|193.04|195.15|192.75|0
1649861230000|2022-04-13 14:47:10|195.53|193.13|195.72|193.32|195.72|193.32|195.53|193.13|0
1649861240000|2022-04-13 14:47:20|195.62|193.22|196|193.6|196|193.6|195.62|193.22|0
1649861250000|2022-04-13 14:47:30|196.33|193.93|196.24|193.84|196.33|193.93|196.24|193.84|0
1649861260000|2022-04-13 14:47:40|196.19|193.79|196.47|194.07|196.47|194.07|196.19|193.79|0
1649861270000|2022-04-13 14:47:50|196.57|194.17|196.71|194.31|196.75|194.35|196.47|194.07|0
1649861280000|2022-04-13 14:48:00|196.61|194.21|196.47|194.07|196.75|194.35|196.47|194.07|0
1649861290000|2022-04-13 14:48:10|196.19|193.79|196.47|194.07|196.47|194.07|196.19|193.79|0
1649861300000|2022-04-13 14:48:20|196.66|194.26|196.57|194.17|196.66|194.26|196.47|194.07|0
1649861310000|2022-04-13 14:48:30|196.38|193.98|196.66|194.26|196.66|194.26|196.38|193.98|0
1649861320000|2022-04-13 14:48:40|196.57|194.17|196.57|194.17|196.57|194.17|196.57|194.17|0
1649861330000|2022-04-13 14:48:50|196.38|193.98|196.47|194.07|196.47|194.07|196.38|193.98|0
1649861340000|2022-04-13 14:49:00|196.33|193.93|196|193.6|196.38|193.98|196|193.6|0
1649861350000|2022-04-13 14:49:10|196.09|193.69|196.09|193.69|196.09|193.69|196|193.6|0
1649861360000|2022-04-13 14:49:20|196|193.6|196.66|194.26|196.66|194.26|196|193.6|0
1649861370000|2022-04-13 14:49:30|196.56|194.16|196.28|193.88|196.75|194.35|196.28|193.88|0
1649861380000|2022-04-13 14:49:40|196.47|194.07|196.61|194.21|196.61|194.21|196.47|194.07|0
1649861390000|2022-04-13 14:49:50|196.66|194.26|196.75|194.35|196.75|194.35|196.56|194.16|0
1649861400000|2022-04-13 14:50:00|196.66|194.26|196.85|194.45|196.85|194.45|196.66|194.26|0
1649861410000|2022-04-13 14:50:10|196.75|194.35|196.47|194.07|196.75|194.35|196.47|194.07|0
1649861420000|2022-04-13 14:50:20|196.8|194.4|196.71|194.31|196.85|194.45|196.71|194.31|0
1649861430000|2022-04-13 14:50:30|196.75|194.35|196.47|194.07|196.75|194.35|196.47|194.07|0
1649861440000|2022-04-13 14:50:40|196.42|194.02|196.09|193.69|196.42|194.02|196.09|193.69|0
1649861450000|2022-04-13 14:50:50|196.56|194.16|196.28|193.88|196.56|194.16|196.19|193.79|0
1649861460000|2022-04-13 14:51:00|196.19|193.79|196.09|193.69|196.19|193.79|196|193.6|0
1649861470000|2022-04-13 14:51:10|196.28|193.88|196.19|193.79|196.28|193.88|196.09|193.69|0
1649861480000|2022-04-13 14:51:20|196.28|193.88|196.37|193.97|196.37|193.97|196.09|193.69|0
1649861490000|2022-04-13 14:51:30|196.28|193.88|196.37|193.97|196.47|194.07|196.28|193.88|0
1649861500000|2022-04-13 14:51:40|196.19|193.79|196.28|193.88|196.28|193.88|196.09|193.69|0
1649861510000|2022-04-13 14:51:50|196.23|193.83|196.37|193.97|196.37|193.97|196.09|193.69|0
1649861520000|2022-04-13 14:52:00|196.56|194.16|196.71|194.31|196.71|194.31|196.56|194.16|0
1649861530000|2022-04-13 14:52:10|197.04|194.64|195.9|193.5|197.04|194.64|195.9|193.5|0
1649861540000|2022-04-13 14:52:20|195.71|193.31|195.58|193.18|195.71|193.31|195.34|192.94|0
1649861550000|2022-04-13 14:52:30|195.43|193.03|195.62|193.22|195.62|193.22|195.43|193.03|0
1649861560000|2022-04-13 14:52:40|195.48|193.08|195.15|192.75|195.48|193.08|194.87|192.47|0
1649861570000|2022-04-13 14:52:50|195.24|192.84|195.15|192.75|195.24|192.84|195.11|192.71|0
1649861580000|2022-04-13 14:53:00|195.01|192.61|195.2|192.8|195.2|192.8|194.87|192.47|0
1649861590000|2022-04-13 14:53:10|195.15|192.75|195.62|193.22|195.62|193.22|195.15|192.75|0
1649861600000|2022-04-13 14:53:20|195.71|193.31|195.81|193.41|196|193.6|195.71|193.31|0
1649861610000|2022-04-13 14:53:30|195.76|193.36|195.62|193.22|195.86|193.46|195.62|193.22|0
1649861620000|2022-04-13 14:53:40|195.71|193.31|195.62|193.22|195.71|193.31|195.62|193.22|0
1649861630000|2022-04-13 14:53:50|195.71|193.31|195.53|193.13|195.71|193.31|195.53|193.13|0
1649861640000|2022-04-13 14:54:00|195.43|193.03|195.15|192.75|195.43|193.03|195.15|192.75|0
1649861650000|2022-04-13 14:54:10|195.43|193.03|195.24|192.84|195.48|193.08|195.24|192.84|0
1649861660000|2022-04-13 14:54:20|195.15|192.75|195.01|192.61|195.15|192.75|195.01|192.61|0
1649861670000|2022-04-13 14:54:30|194.87|192.47|194.96|192.56|194.96|192.56|194.77|192.37|0
1649861680000|2022-04-13 14:54:40|195.06|192.66|195.34|192.94|195.34|192.94|195.01|192.61|0
1649861690000|2022-04-13 14:54:50|195.2|192.8|195.24|192.84|195.24|192.84|194.96|192.56|0
1649861700000|2022-04-13 14:55:00|195.62|193.22|195.15|192.75|195.62|193.22|195.06|192.66|0
1649861710000|2022-04-13 14:55:10|195.24|192.84|194.96|192.56|195.24|192.84|194.96|192.56|0
1649861720000|2022-04-13 14:55:20|195.01|192.61|194.87|192.47|195.01|192.61|194.87|192.47|0
1649861730000|2022-04-13 14:55:30|194.82|192.42|194.77|192.37|194.87|192.47|194.77|192.37|0
1649861740000|2022-04-13 14:55:40|194.87|192.47|195.05|192.65|195.05|192.65|194.77|192.37|0
1649861750000|2022-04-13 14:55:50|195.1|192.7|195.34|192.94|195.43|193.03|195.1|192.7|0
1649861760000|2022-04-13 14:56:00|195.24|192.84|195.62|193.22|195.62|193.22|195.24|192.84|0
1649861770000|2022-04-13 14:56:10|195.24|192.84|195.62|193.22|195.62|193.22|195.24|192.84|0
1649861780000|2022-04-13 14:56:20|195.43|193.03|195.39|192.99|195.52|193.12|195.39|192.99|0
1649861790000|2022-04-13 14:56:30|195.43|193.03|194.96|192.56|195.43|193.03|194.96|192.56|0
1649861800000|2022-04-13 14:56:40|194.92|192.52|194.87|192.47|194.96|192.56|194.87|192.47|0
1649861810000|2022-04-13 14:56:50|194.77|192.37|194.87|192.47|194.87|192.47|194.77|192.37|0
1649861820000|2022-04-13 14:57:00|195.05|192.65|195.05|192.65|195.29|192.89|195.05|192.65|0
1649861830000|2022-04-13 14:57:10|194.96|192.56|195.15|192.75|195.15|192.75|194.96|192.56|0
1649861840000|2022-04-13 14:57:20|194.96|192.56|195.01|192.61|195.05|192.65|194.87|192.47|0
1649861850000|2022-04-13 14:57:30|195.15|192.75|195.34|192.94|195.34|192.94|195.15|192.75|0
1649861860000|2022-04-13 14:57:40|195.24|192.84|195.43|193.03|195.43|193.03|195.24|192.84|0
1649861870000|2022-04-13 14:57:50|195.48|193.08|195.71|193.31|195.71|193.31|195.48|193.08|0
1649861880000|2022-04-13 14:58:00|195.81|193.41|195.99|193.59|195.99|193.59|195.81|193.41|0
1649861890000|2022-04-13 14:58:10|195.9|193.5|195.9|193.5|195.9|193.5|195.9|193.5|0
1649861900000|2022-04-13 14:58:20|196.09|193.69|195.71|193.31|196.09|193.69|195.71|193.31|0
1649861910000|2022-04-13 14:58:30|195.81|193.41|195.85|193.45|195.85|193.45|195.81|193.41|0
1649861920000|2022-04-13 14:58:40|195.76|193.36|195.52|193.12|195.76|193.36|195.52|193.12|0
1649861930000|2022-04-13 14:58:50|195.24|192.84|195.05|192.65|195.24|192.84|195.05|192.65|0
1649861940000|2022-04-13 14:59:00|195.15|192.75|195.15|192.75|195.15|192.75|195.05|192.65|0
1649861950000|2022-04-13 14:59:10|194.96|192.56|194.77|192.37|194.96|192.56|194.77|192.37|0
1649861960000|2022-04-13 14:59:20|194.87|192.47|194.91|192.51|195.05|192.65|194.87|192.47|0
1649861970000|2022-04-13 14:59:30|194.96|192.56|195.05|192.65|195.05|192.65|194.96|192.56|0
1649861980000|2022-04-13 14:59:40|195.1|192.7|195.05|192.65|195.1|192.7|195.05|192.65|0
1649861990000|2022-04-13 14:59:50|195.15|192.75|195.24|192.84|195.24|192.84|195.05|192.65|0
1649862000000|2022-04-13 15:00:00|195.05|192.65|194.96|192.56|195.24|192.84|194.96|192.56|0
1649862010000|2022-04-13 15:00:10|195.1|192.7|194.96|192.56|195.1|192.7|194.96|192.56|0
1649862020000|2022-04-13 15:00:20|194.86|192.46|194.21|191.81|194.86|192.46|194.21|191.81|0
1649862030000|2022-04-13 15:00:30|194.4|192|194.3|191.9|194.4|192|194.3|191.9|0
1649862040000|2022-04-13 15:00:40|194.12|191.72|194.12|191.72|194.3|191.9|194.12|191.72|0
1649862050000|2022-04-13 15:00:50|194.3|191.9|194.54|192.14|194.54|192.14|194.21|191.81|0
1649862060000|2022-04-13 15:01:00|194.58|192.18|194.96|192.56|194.96|192.56|194.58|192.18|0
1649862070000|2022-04-13 15:01:10|194.68|192.28|194.77|192.37|194.86|192.46|194.68|192.28|0
1649862080000|2022-04-13 15:01:20|194.86|192.46|194.4|192|194.86|192.46|194.4|192|0
1649862090000|2022-04-13 15:01:30|194.49|192.09|194.58|192.18|194.73|192.33|194.49|192.09|0
1649862100000|2022-04-13 15:01:40|194.4|192|194.49|192.09|194.49|192.09|194.4|192|0
1649862110000|2022-04-13 15:01:50|194.68|192.28|194.49|192.09|194.68|192.28|194.49|192.09|0
1649862120000|2022-04-13 15:02:00|194.4|192|194.54|192.14|194.68|192.28|194.4|192|0
1649862130000|2022-04-13 15:02:10|194.49|192.09|194.58|192.18|194.58|192.18|194.39|191.99|0
1649862140000|2022-04-13 15:02:20|194.68|192.28|194.49|192.09|194.68|192.28|194.49|192.09|0
1649862150000|2022-04-13 15:02:30|194.39|191.99|194.39|191.99|194.49|192.09|194.39|191.99|0
1649862160000|2022-04-13 15:02:40|194.3|191.9|193.83|191.43|194.3|191.9|193.83|191.43|0
1649862170000|2022-04-13 15:02:50|194.02|191.62|193.83|191.43|194.02|191.62|193.83|191.43|0
1649862180000|2022-04-13 15:03:00|193.55|191.15|193.55|191.15|193.55|191.15|193.18|190.78|0
1649862190000|2022-04-13 15:03:10|193.46|191.06|193.37|190.97|193.46|191.06|193.37|190.97|0
1649862200000|2022-04-13 15:03:20|193.27|190.87|192.16|189.76|193.27|190.87|192.16|189.76|0
1649862210000|2022-04-13 15:03:30|192.34|189.94|192.16|189.76|192.34|189.94|192.16|189.76|0
1649862220000|2022-04-13 15:03:40|192.34|189.94|191.97|189.57|192.34|189.94|191.97|189.57|0
1649862230000|2022-04-13 15:03:50|191.69|189.29|191.6|189.2|191.79|189.39|191.6|189.2|0
1649862240000|2022-04-13 15:04:00|191.69|189.29|191.6|189.2|191.69|189.29|191.51|189.11|0
1649862250000|2022-04-13 15:04:10|191.79|189.39|191.6|189.2|191.79|189.39|191.6|189.2|0
1649862260000|2022-04-13 15:04:20|191.51|189.11|191.05|188.65|191.51|189.11|191.05|188.65|0
1649862270000|2022-04-13 15:04:30|191.23|188.83|191.23|188.83|191.23|188.83|191.14|188.74|0
1649862280000|2022-04-13 15:04:40|191.32|188.92|191.51|189.11|191.51|189.11|191.32|188.92|0
1649862290000|2022-04-13 15:04:50|191.6|189.2|191.42|189.02|191.6|189.2|191.42|189.02|0
1649862300000|2022-04-13 15:05:00|191.37|188.97|191.32|188.92|191.37|188.97|191.32|188.92|0
1649862310000|2022-04-13 15:05:10|191.23|188.83|191.6|189.2|191.6|189.2|191.23|188.83|0
1649862320000|2022-04-13 15:05:20|191.51|189.11|191.97|189.57|192.16|189.76|191.51|189.11|0
1649862330000|2022-04-13 15:05:30|191.74|189.34|192.11|189.71|192.11|189.71|191.74|189.34|0
1649862340000|2022-04-13 15:05:40|192.06|189.66|192.16|189.76|192.25|189.85|192.06|189.66|0
1649862350000|2022-04-13 15:05:50|192.06|189.66|192.3|189.9|192.3|189.9|192.06|189.66|0
1649862360000|2022-04-13 15:06:00|192.43|190.03|192.3|189.9|192.43|190.03|192.25|189.85|0
1649862370000|2022-04-13 15:06:10|192.34|189.94|192.25|189.85|192.34|189.94|192.06|189.66|0
1649862380000|2022-04-13 15:06:20|192.34|189.94|192.16|189.76|192.34|189.94|192.16|189.76|0
1649862390000|2022-04-13 15:06:30|192.25|189.85|192.06|189.66|192.34|189.94|192.06|189.66|0
1649862400000|2022-04-13 15:06:40|192.16|189.76|192.06|189.66|192.25|189.85|192.06|189.66|0
1649862410000|2022-04-13 15:06:50|191.88|189.48|191.97|189.57|192.02|189.62|191.88|189.48|0
1649862420000|2022-04-13 15:07:00|191.88|189.48|192.16|189.76|192.16|189.76|191.88|189.48|0
1649862430000|2022-04-13 15:07:10|192.06|189.66|192.25|189.85|192.25|189.85|191.97|189.57|0
1649862440000|2022-04-13 15:07:20|192.11|189.71|192.25|189.85|192.25|189.85|192.11|189.71|0
1649862450000|2022-04-13 15:07:30|192.34|189.94|192.34|189.94|192.39|189.99|192.34|189.94|0
1649862460000|2022-04-13 15:07:40|192.43|190.03|192.43|190.03|192.43|190.03|192.34|189.94|0
1649862470000|2022-04-13 15:07:50|192.25|189.85|192.06|189.66|192.25|189.85|192.06|189.66|0
1649862480000|2022-04-13 15:08:00|192.15|189.75|192.15|189.75|192.15|189.75|191.88|189.48|0
1649862490000|2022-04-13 15:08:10|192.06|189.66|192.15|189.75|192.25|189.85|192.06|189.66|0
1649862500000|2022-04-13 15:08:20|191.97|189.57|192.06|189.66|192.06|189.66|191.97|189.57|0
1649862510000|2022-04-13 15:08:30|191.97|189.57|191.78|189.38|191.97|189.57|191.78|189.38|0
1649862520000|2022-04-13 15:08:40|191.69|189.29|191.88|189.48|191.88|189.48|191.69|189.29|0
1649862530000|2022-04-13 15:08:50|192.06|189.66|191.78|189.38|192.06|189.66|191.78|189.38|0
1649862540000|2022-04-13 15:09:00|191.97|189.57|191.88|189.48|192.06|189.66|191.88|189.48|0
1649862550000|2022-04-13 15:09:10|191.83|189.43|192.02|189.62|192.02|189.62|191.78|189.38|0
1649862560000|2022-04-13 15:09:20|191.97|189.57|192.15|189.75|192.15|189.75|191.97|189.57|0
1649862570000|2022-04-13 15:09:30|192.06|189.66|192.15|189.75|192.15|189.75|191.97|189.57|0
1649862580000|2022-04-13 15:09:40|192.11|189.71|192.15|189.75|192.15|189.75|192.06|189.66|0
1649862590000|2022-04-13 15:09:50|192.06|189.66|192.25|189.85|192.25|189.85|192.06|189.66|0
1649862600000|2022-04-13 15:10:00|192.15|189.75|192.15|189.75|192.15|189.75|192.06|189.66|0
1649862610000|2022-04-13 15:10:10|192.25|189.85|192.25|189.85|192.25|189.85|192.25|189.85|0
1649862620000|2022-04-13 15:10:20|192.34|189.94|191.97|189.57|192.34|189.94|191.97|189.57|0
1649862630000|2022-04-13 15:10:30|191.88|189.48|191.78|189.38|191.88|189.48|191.78|189.38|0
1649862640000|2022-04-13 15:10:40|191.69|189.29|191.6|189.2|191.69|189.29|191.6|189.2|0
1649862650000|2022-04-13 15:10:50|191.69|189.29|191.69|189.29|191.69|189.29|191.69|189.29|0
1649862660000|2022-04-13 15:11:00|191.6|189.2|191.41|189.01|191.6|189.2|191.41|189.01|0
1649862670000|2022-04-13 15:11:10|191.6|189.2|191.6|189.2|191.69|189.29|191.6|189.2|0
1649862680000|2022-04-13 15:11:20|191.5|189.1|191.6|189.2|191.6|189.2|191.41|189.01|0
1649862690000|2022-04-13 15:11:30|191.5|189.1|191.5|189.1|191.5|189.1|191.5|189.1|0
1649862700000|2022-04-13 15:11:40|191.6|189.2|191.41|189.01|191.6|189.2|191.41|189.01|0
1649862710000|2022-04-13 15:11:50|191.5|189.1|191.5|189.1|191.64|189.24|191.5|189.1|0
1649862720000|2022-04-13 15:12:00|191.78|189.38|191.78|189.38|191.78|189.38|191.69|189.29|0
1649862730000|2022-04-13 15:12:10|191.87|189.47|191.6|189.2|191.87|189.47|191.6|189.2|0
1649862740000|2022-04-13 15:12:20|191.69|189.29|191.74|189.34|191.78|189.38|191.69|189.29|0
1649862750000|2022-04-13 15:12:30|191.78|189.38|191.69|189.29|191.78|189.38|191.69|189.29|0
1649862760000|2022-04-13 15:12:40|191.78|189.38|191.69|189.29|191.78|189.38|191.69|189.29|0
1649862770000|2022-04-13 15:12:50|191.87|189.47|191.6|189.2|191.87|189.47|191.55|189.15|0
1649862780000|2022-04-13 15:13:00|191.78|189.38|191.87|189.47|191.87|189.47|191.78|189.38|0
1649862790000|2022-04-13 15:13:10|191.78|189.38|191.6|189.2|191.78|189.38|191.6|189.2|0
1649862800000|2022-04-13 15:13:20|191.69|189.29|191.6|189.2|191.69|189.29|191.6|189.2|0
1649862810000|2022-04-13 15:13:30|191.69|189.29|191.6|189.2|191.87|189.47|191.6|189.2|0
1649862820000|2022-04-13 15:13:40|191.5|189.1|191.41|189.01|191.6|189.2|191.41|189.01|0
1649862830000|2022-04-13 15:13:50|191.32|188.92|191.04|188.64|191.41|189.01|191.04|188.64|0
1649862840000|2022-04-13 15:14:00|190.95|188.55|191.13|188.73|191.13|188.73|190.95|188.55|0
1649862850000|2022-04-13 15:14:10|191.22|188.82|191.22|188.82|191.22|188.82|191.04|188.64|0
1649862860000|2022-04-13 15:14:20|191.13|188.73|191.04|188.64|191.13|188.73|190.95|188.55|0
1649862870000|2022-04-13 15:14:30|190.95|188.55|191|188.6|191.04|188.64|190.95|188.55|0
1649862880000|2022-04-13 15:14:40|190.76|188.36|190.76|188.36|190.76|188.36|190.58|188.18|0
1649862890000|2022-04-13 15:14:50|190.67|188.27|190.67|188.27|190.76|188.36|190.67|188.27|0
1649862900000|2022-04-13 15:15:00|190.58|188.18|190.49|188.09|190.76|188.36|190.49|188.09|0
1649862910000|2022-04-13 15:15:10|190.76|188.36|190.58|188.18|190.76|188.36|190.58|188.18|0
1649862920000|2022-04-13 15:15:20|190.76|188.36|190.58|188.18|190.76|188.36|190.58|188.18|0
1649862930000|2022-04-13 15:15:30|190.39|187.99|190.76|188.36|190.76|188.36|190.39|187.99|0
1649862940000|2022-04-13 15:15:40|190.85|188.45|190.49|188.09|190.85|188.45|190.49|188.09|0
1649862950000|2022-04-13 15:15:50|190.39|187.99|190.12|187.72|190.39|187.99|190.12|187.72|0
1649862960000|2022-04-13 15:16:00|190.03|187.63|190.3|187.9|190.3|187.9|190.03|187.63|0
1649862970000|2022-04-13 15:16:10|190.39|187.99|190.49|188.09|190.49|188.09|190.3|187.9|0
1649862980000|2022-04-13 15:16:20|190.76|188.36|190.49|188.09|190.76|188.36|190.49|188.09|0
1649862990000|2022-04-13 15:16:30|190.39|187.99|190.49|188.09|190.49|188.09|190.39|187.99|0
1649863000000|2022-04-13 15:16:40|190.53|188.13|190.39|187.99|190.53|188.13|190.3|187.9|0
1649863010000|2022-04-13 15:16:50|190.3|187.9|190.44|188.04|190.44|188.04|190.3|187.9|0
1649863020000|2022-04-13 15:17:00|190.39|187.99|190.35|187.95|190.39|187.99|190.3|187.9|0
1649863030000|2022-04-13 15:17:10|190.3|187.9|190.3|187.9|190.44|188.04|190.3|187.9|0
1649863040000|2022-04-13 15:17:20|190.39|187.99|190.39|187.99|190.48|188.08|190.3|187.9|0
1649863050000|2022-04-13 15:17:30|190.21|187.81|190.12|187.72|190.21|187.81|190.12|187.72|0
1649863060000|2022-04-13 15:17:40|190.02|187.62|190.02|187.62|190.02|187.62|190.02|187.62|0
1649863070000|2022-04-13 15:17:50|190.12|187.72|190.12|187.72|190.21|187.81|190.12|187.72|0
1649863080000|2022-04-13 15:18:00|190.26|187.86|190.02|187.62|190.3|187.9|190.02|187.62|0
1649863090000|2022-04-13 15:18:10|190.07|187.67|190.02|187.62|190.12|187.72|190.02|187.62|0
1649863100000|2022-04-13 15:18:20|189.93|187.53|189.93|187.53|189.93|187.53|189.93|187.53|0
1649863110000|2022-04-13 15:18:30|189.84|187.44|189.75|187.35|189.84|187.44|189.75|187.35|0
1649863120000|2022-04-13 15:18:40|189.84|187.44|190.07|187.67|190.07|187.67|189.84|187.44|0
1649863130000|2022-04-13 15:18:50|190.12|187.72|190.02|187.62|190.12|187.72|190.02|187.62|0
1649863140000|2022-04-13 15:19:00|189.93|187.53|189.93|187.53|189.98|187.58|189.93|187.53|0
1649863150000|2022-04-13 15:19:10|190.12|187.72|190.39|187.99|190.39|187.99|190.12|187.72|0
1649863160000|2022-04-13 15:19:20|190.58|188.18|190.12|187.72|190.58|188.18|190.12|187.72|0
1649863170000|2022-04-13 15:19:30|190.02|187.62|190.02|187.62|190.02|187.62|190.02|187.62|0
1649863180000|2022-04-13 15:19:40|190.12|187.72|190.11|187.71|190.21|187.81|190.11|187.71|0
1649863190000|2022-04-13 15:19:50|190.02|187.62|190.02|187.62|190.07|187.67|190.02|187.62|0
1649863200000|2022-04-13 15:20:00|189.93|187.53|190.11|187.71|190.21|187.81|189.93|187.53|0
1649863210000|2022-04-13 15:20:10|190.21|187.81|190.11|187.71|190.21|187.81|190.11|187.71|0
1649863220000|2022-04-13 15:20:20|190.21|187.81|190.11|187.71|190.3|187.9|190.11|187.71|0
1649863230000|2022-04-13 15:20:30|190.3|187.9|190.3|187.9|190.3|187.9|190.21|187.81|0
1649863240000|2022-04-13 15:20:40|190.39|187.99|190.21|187.81|190.39|187.99|190.11|187.71|0
1649863250000|2022-04-13 15:20:50|190.39|187.99|190.44|188.04|190.48|188.08|190.3|187.9|0
1649863260000|2022-04-13 15:21:00|190.3|187.9|190.39|187.99|190.39|187.99|190.3|187.9|0
1649863270000|2022-04-13 15:21:10|190.48|188.08|190.39|187.99|190.48|188.08|190.3|187.9|0
1649863280000|2022-04-13 15:21:20|190.35|187.95|190.48|188.08|190.48|188.08|190.35|187.95|0
1649863290000|2022-04-13 15:21:30|190.57|188.17|190.57|188.17|190.57|188.17|190.57|188.17|0
1649863300000|2022-04-13 15:21:40|190.39|187.99|190.48|188.08|190.53|188.13|190.39|187.99|0
1649863310000|2022-04-13 15:21:50|190.53|188.13|190.53|188.13|190.57|188.17|190.48|188.08|0
1649863320000|2022-04-13 15:22:00|190.39|187.99|190.53|188.13|190.53|188.13|190.39|187.99|0
1649863330000|2022-04-13 15:22:10|190.57|188.17|190.57|188.17|190.76|188.36|190.57|188.17|0
1649863340000|2022-04-13 15:22:20|190.21|187.81|189.93|187.53|190.21|187.81|189.84|187.44|0
1649863350000|2022-04-13 15:22:30|190.02|187.62|190.21|187.81|190.3|187.9|190.02|187.62|0
1649863360000|2022-04-13 15:22:40|190.02|187.62|190.02|187.62|190.02|187.62|189.93|187.53|0
1649863370000|2022-04-13 15:22:50|190.11|187.71|190.02|187.62|190.11|187.71|190.02|187.62|0
1649863380000|2022-04-13 15:23:00|190.21|187.81|190.21|187.81|190.21|187.81|190.11|187.71|0
1649863390000|2022-04-13 15:23:10|190.11|187.71|192.38|189.98|192.38|189.98|190.11|187.71|0
1649863400000|2022-04-13 15:23:20|192.43|190.03|192.15|189.75|192.43|190.03|192.06|189.66|0
1649863410000|2022-04-13 15:23:30|192.24|189.84|188.88|186.48|192.24|189.84|188.88|186.48|0
1649863420000|2022-04-13 15:23:40|188.79|186.39|188.83|186.43|188.83|186.43|188.79|186.39|0
1649863430000|2022-04-13 15:23:50|188.79|186.39|188.97|186.57|188.97|186.57|188.79|186.39|0
1649863440000|2022-04-13 15:24:00|188.88|186.48|188.88|186.48|188.97|186.57|188.88|186.48|0
1649863450000|2022-04-13 15:24:10|188.69|186.29|188.42|186.02|188.69|186.29|188.42|186.02|0
1649863460000|2022-04-13 15:24:20|188.6|186.2|188.6|186.2|188.69|186.29|188.6|186.2|0
1649863470000|2022-04-13 15:24:30|188.69|186.29|188.88|186.48|188.88|186.48|188.69|186.29|0
1649863480000|2022-04-13 15:24:40|188.79|186.39|188.51|186.11|188.79|186.39|188.51|186.11|0
1649863490000|2022-04-13 15:24:50|188.33|185.93|188.33|185.93|188.33|185.93|188.33|185.93|0
1649863500000|2022-04-13 15:25:00|188.14|185.74|188.33|185.93|188.33|185.93|188.05|185.65|0
1649863510000|2022-04-13 15:25:10|188.14|185.74|187.87|185.47|188.14|185.74|187.87|185.47|0
1649863520000|2022-04-13 15:25:20|187.69|185.29|187.59|185.19|187.78|185.38|187.59|185.19|0
1649863530000|2022-04-13 15:25:30|187.69|185.29|187.69|185.29|187.73|185.33|187.69|185.29|0
1649863540000|2022-04-13 15:25:40|187.78|185.38|187.59|185.19|187.78|185.38|187.59|185.19|0
1649863550000|2022-04-13 15:25:50|187.5|185.1|187.5|185.1|187.5|185.1|187.41|185.01|0
1649863560000|2022-04-13 15:26:00|187.59|185.19|187.59|185.19|187.59|185.19|187.5|185.1|0
1649863570000|2022-04-13 15:26:10|187.41|185.01|187.5|185.1|187.59|185.19|187.32|184.92|0
1649863580000|2022-04-13 15:26:20|187.59|185.19|187.5|185.1|187.59|185.19|187.5|185.1|0
1649863590000|2022-04-13 15:26:30|187.41|185.01|187.23|184.83|187.41|185.01|187.23|184.83|0
1649863600000|2022-04-13 15:26:40|187.32|184.92|187.32|184.92|187.32|184.92|187.32|184.92|0
1649863610000|2022-04-13 15:26:50|187.23|184.83|187.23|184.83|187.23|184.83|186.95|184.55|0
1649863620000|2022-04-13 15:27:00|187.41|185.01|187.41|185.01|187.41|185.01|187.41|185.01|0
1649863630000|2022-04-13 15:27:10|187.32|184.92|187.41|185.01|187.41|185.01|187.32|184.92|0
1649863640000|2022-04-13 15:27:20|187.5|185.1|187.32|184.92|187.5|185.1|187.32|184.92|0
1649863650000|2022-04-13 15:27:30|187.41|185.01|187.46|185.06|187.46|185.06|187.41|185.01|0
1649863660000|2022-04-13 15:27:40|187.5|185.1|187.68|185.28|187.68|185.28|187.5|185.1|0
1649863670000|2022-04-13 15:27:50|187.78|185.38|187.68|185.28|187.78|185.38|187.68|185.28|0
1649863680000|2022-04-13 15:28:00|187.78|185.38|187.64|185.24|187.78|185.38|187.64|185.24|0
1649863690000|2022-04-13 15:28:10|187.87|185.47|187.87|185.47|187.87|185.47|187.78|185.38|0
1649863700000|2022-04-13 15:28:20|187.78|185.38|187.78|185.38|187.78|185.38|187.73|185.33|0
1649863710000|2022-04-13 15:28:30|187.87|185.47|187.87|185.47|187.87|185.47|187.87|185.47|0
1649863720000|2022-04-13 15:28:40|187.91|185.51|187.87|185.47|187.96|185.56|187.87|185.47|0
1649863730000|2022-04-13 15:28:50|187.78|185.38|187.68|185.28|187.78|185.38|187.68|185.28|0
1649863740000|2022-04-13 15:29:00|187.55|185.15|187.5|185.1|187.68|185.28|187.5|185.1|0
1649863750000|2022-04-13 15:29:10|187.68|185.28|187.82|185.42|187.87|185.47|187.68|185.28|0
1649863760000|2022-04-13 15:29:20|187.78|185.38|187.68|185.28|187.78|185.38|187.59|185.19|0
1649863770000|2022-04-13 15:29:30|187.77|185.37|187.59|185.19|187.77|185.37|187.59|185.19|0
1649863780000|2022-04-13 15:29:40|187.68|185.28|187.77|185.37|187.87|185.47|187.68|185.28|0
1649863790000|2022-04-13 15:29:50|187.68|185.28|187.68|185.28|187.68|185.28|187.59|185.19|0
1649863800000|2022-04-13 15:30:00|187.41|185.01|187.64|185.24|187.64|185.24|187.41|185.01|0
1649863810000|2022-04-13 15:30:10|187.68|185.28|187.59|185.19|187.68|185.28|187.59|185.19|0
1649863820000|2022-04-13 15:30:20|187.77|185.37|187.41|185.01|187.77|185.37|187.41|185.01|0
1649863830000|2022-04-13 15:30:30|187.32|184.92|187.13|184.73|187.32|184.92|187.13|184.73|0
1649863840000|2022-04-13 15:30:40|187.23|184.83|187.23|184.83|187.23|184.83|187.13|184.73|0
1649863850000|2022-04-13 15:30:50|187.32|184.92|187.41|185.01|187.41|185.01|187.32|184.92|0
1649863860000|2022-04-13 15:31:00|187.32|184.92|187.13|184.73|187.32|184.92|187.13|184.73|0
1649863870000|2022-04-13 15:31:10|187.23|184.83|187.13|184.73|187.23|184.83|187.13|184.73|0
1649863880000|2022-04-13 15:31:20|187.23|184.83|187.13|184.73|187.23|184.83|187.13|184.73|0
1649863890000|2022-04-13 15:31:30|187.18|184.78|187.23|184.83|187.23|184.83|187.13|184.73|0
1649863900000|2022-04-13 15:31:40|187.13|184.73|187.23|184.83|187.23|184.83|187.04|184.64|0
1649863910000|2022-04-13 15:31:50|187.13|184.73|187.13|184.73|187.18|184.78|187.04|184.64|0
1649863920000|2022-04-13 15:32:00|186.95|184.55|187.13|184.73|187.13|184.73|186.95|184.55|0
1649863930000|2022-04-13 15:32:10|187.23|184.83|187.22|184.82|187.23|184.83|187.13|184.73|0
1649863940000|2022-04-13 15:32:20|187.04|184.64|186.95|184.55|187.13|184.73|186.95|184.55|0
1649863950000|2022-04-13 15:32:30|187.04|184.64|186.86|184.46|187.04|184.64|186.86|184.46|0
1649863960000|2022-04-13 15:32:40|187.04|184.64|187|184.6|187.13|184.73|187|184.6|0
1649863970000|2022-04-13 15:32:50|186.95|184.55|186.86|184.46|186.95|184.55|186.86|184.46|0
1649863980000|2022-04-13 15:33:00|186.82|184.42|186.86|184.46|186.86|184.46|186.82|184.42|0
1649863990000|2022-04-13 15:33:10|186.77|184.37|186.77|184.37|186.86|184.46|186.77|184.37|0
1649864000000|2022-04-13 15:33:20|186.59|184.19|186.68|184.28|186.77|184.37|186.59|184.19|0
1649864010000|2022-04-13 15:33:30|186.59|184.19|186.77|184.37|186.77|184.37|186.59|184.19|0
1649864020000|2022-04-13 15:33:40|186.86|184.46|186.86|184.46|186.86|184.46|186.68|184.28|0
1649864030000|2022-04-13 15:33:50|186.91|184.51|186.91|184.51|186.91|184.51|186.91|184.51|0
1649864040000|2022-04-13 15:34:00|186.77|184.37|186.59|184.19|186.77|184.37|186.59|184.19|0
1649864050000|2022-04-13 15:34:10|186.49|184.09|186.04|183.64|186.49|184.09|186.04|183.64|0
1649864060000|2022-04-13 15:34:20|187.32|184.92|187.36|184.96|187.36|184.96|187.32|184.92|0
1649864070000|2022-04-13 15:34:30|187.41|185.01|186.95|184.55|187.41|185.01|186.95|184.55|0
1649864080000|2022-04-13 15:34:40|186.86|184.46|187.22|184.82|187.22|184.82|186.86|184.46|0
1649864090000|2022-04-13 15:34:50|187.27|184.87|187.13|184.73|187.27|184.87|187.04|184.64|0
1649864100000|2022-04-13 15:35:00|186.91|184.51|187.04|184.64|187.04|184.64|186.77|184.37|0
1649864110000|2022-04-13 15:35:10|187.22|184.82|187|184.6|187.22|184.82|187|184.6|0
1649864120000|2022-04-13 15:35:20|187.13|184.73|187.04|184.64|187.13|184.73|186.95|184.55|0
1649864130000|2022-04-13 15:35:30|187.13|184.73|187.13|184.73|187.13|184.73|186.95|184.55|0
1649864140000|2022-04-13 15:35:40|186.95|184.55|186.86|184.46|187.04|184.64|186.86|184.46|0
1649864150000|2022-04-13 15:35:50|186.95|184.55|187.13|184.73|187.13|184.73|186.95|184.55|0
1649864160000|2022-04-13 15:36:00|187.22|184.82|186.95|184.55|187.22|184.82|186.95|184.55|0
1649864170000|2022-04-13 15:36:10|187.04|184.64|186.95|184.55|187.04|184.64|186.95|184.55|0
1649864180000|2022-04-13 15:36:20|186.86|184.46|187.04|184.64|187.04|184.64|186.86|184.46|0
1649864190000|2022-04-13 15:36:30|187.13|184.73|187.09|184.69|187.13|184.73|187.09|184.69|0
1649864200000|2022-04-13 15:36:40|187.13|184.73|187.22|184.82|187.31|184.91|187.13|184.73|0
1649864210000|2022-04-13 15:36:50|187.18|184.78|187.31|184.91|187.31|184.91|187.18|184.78|0
1649864220000|2022-04-13 15:37:00|187.5|185.1|187.5|185.1|187.5|185.1|187.5|185.1|0
1649864230000|2022-04-13 15:37:10|187.59|185.19|187.86|185.46|187.86|185.46|187.59|185.19|0
1649864240000|2022-04-13 15:37:20|187.95|185.55|187.95|185.55|187.95|185.55|187.86|185.46|0
1649864250000|2022-04-13 15:37:30|188.04|185.64|188.04|185.64|188.04|185.64|188.04|185.64|0
1649864260000|2022-04-13 15:37:40|188.14|185.74|188.14|185.74|188.14|185.74|188.04|185.64|0
1649864270000|2022-04-13 15:37:50|188.09|185.69|188.14|185.74|188.14|185.74|188.04|185.64|0
1649864280000|2022-04-13 15:38:00|188.23|185.83|188.32|185.92|188.32|185.92|188.23|185.83|0
1649864290000|2022-04-13 15:38:10|188.23|185.83|188.32|185.92|188.32|185.92|188.14|185.74|0
1649864300000|2022-04-13 15:38:20|188.23|185.83|188.23|185.83|188.23|185.83|188.23|185.83|0
1649864310000|2022-04-13 15:38:30|188.32|185.92|188.23|185.83|188.41|186.01|188.14|185.74|0
1649864320000|2022-04-13 15:38:40|188.14|185.74|188.23|185.83|188.28|185.88|188.14|185.74|0
1649864330000|2022-04-13 15:38:50|188.41|186.01|188.23|185.83|188.41|186.01|188.23|185.83|0
1649864340000|2022-04-13 15:39:00|188.32|185.92|188.23|185.83|188.32|185.92|188.23|185.83|0
1649864350000|2022-04-13 15:39:10|188.32|185.92|188.23|185.83|188.32|185.92|188.23|185.83|0
1649864360000|2022-04-13 15:39:20|188.32|185.92|188.14|185.74|188.32|185.92|188.14|185.74|0
1649864370000|2022-04-13 15:39:30|188.23|185.83|188.14|185.74|188.32|185.92|188.14|185.74|0
1649864380000|2022-04-13 15:39:40|188.23|185.83|188.04|185.64|188.23|185.83|188.04|185.64|0
1649864390000|2022-04-13 15:39:50|188.09|185.69|187.95|185.55|188.09|185.69|187.86|185.46|0
1649864400000|2022-04-13 15:40:00|187.77|185.37|187.95|185.55|187.95|185.55|187.77|185.37|0
1649864410000|2022-04-13 15:40:10|187.86|185.46|188.14|185.74|188.14|185.74|187.86|185.46|0
1649864420000|2022-04-13 15:40:20|188.04|185.64|187.86|185.46|188.04|185.64|187.77|185.37|0
1649864430000|2022-04-13 15:40:30|187.95|185.55|187.91|185.51|187.95|185.55|187.91|185.51|0
1649864440000|2022-04-13 15:40:40|187.86|185.46|187.86|185.46|187.86|185.46|187.86|185.46|0
1649864450000|2022-04-13 15:40:50|187.95|185.55|187.95|185.55|188.04|185.64|187.95|185.55|0
1649864460000|2022-04-13 15:41:00|187.86|185.46|187.95|185.55|187.95|185.55|187.77|185.37|0
1649864470000|2022-04-13 15:41:10|188.04|185.64|188.09|185.69|188.09|185.69|188|185.6|0
1649864480000|2022-04-13 15:41:20|188.04|185.64|188.13|185.73|188.13|185.73|188.04|185.64|0
1649864490000|2022-04-13 15:41:30|188.32|185.92|188.41|186.01|188.41|186.01|188.32|185.92|0
1649864500000|2022-04-13 15:41:40|188.5|186.1|188.5|186.1|188.5|186.1|188.41|186.01|0
1649864510000|2022-04-13 15:41:50|188.32|185.92|188.27|185.87|188.32|185.92|188.27|185.87|0
1649864520000|2022-04-13 15:42:00|187.95|185.55|187.95|185.55|187.95|185.55|187.91|185.51|0
1649864530000|2022-04-13 15:42:10|187.86|185.46|187.68|185.28|187.86|185.46|187.68|185.28|0
1649864540000|2022-04-13 15:42:20|187.58|185.18|187.68|185.28|187.68|185.28|187.58|185.18|0
1649864550000|2022-04-13 15:42:30|187.54|185.14|187.49|185.09|187.58|185.18|187.49|185.09|0
1649864560000|2022-04-13 15:42:40|187.58|185.18|187.4|185|187.58|185.18|187.4|185|0
1649864570000|2022-04-13 15:42:50|187.31|184.91|187.31|184.91|187.4|185|187.31|184.91|0
1649864580000|2022-04-13 15:43:00|187.22|184.82|187.22|184.82|187.22|184.82|187.22|184.82|0
1649864590000|2022-04-13 15:43:10|187.13|184.73|187.04|184.64|187.13|184.73|187.04|184.64|0
1649864600000|2022-04-13 15:43:20|187.13|184.73|187.4|185|187.4|185|187.13|184.73|0
1649864610000|2022-04-13 15:43:30|187.58|185.18|187.68|185.28|187.68|185.28|187.58|185.18|0
1649864620000|2022-04-13 15:43:40|187.49|185.09|187.31|184.91|187.49|185.09|187.22|184.82|0
1649864630000|2022-04-13 15:43:50|187.4|185|187.4|185|187.4|185|187.31|184.91|0
1649864640000|2022-04-13 15:44:00|187.31|184.91|187.49|185.09|187.49|185.09|187.31|184.91|0
1649864650000|2022-04-13 15:44:10|187.31|184.91|187.22|184.82|187.31|184.91|187.22|184.82|0
1649864660000|2022-04-13 15:44:20|187.31|184.91|187.31|184.91|187.31|184.91|187.31|184.91|0
1649864670000|2022-04-13 15:44:30|187.4|185|187.4|185|187.4|185|187.4|185|0
1649864680000|2022-04-13 15:44:40|187.49|185.09|187.58|185.18|187.58|185.18|187.49|185.09|0
1649864690000|2022-04-13 15:44:50|187.49|185.09|187.77|185.37|187.77|185.37|187.49|185.09|0
1649864700000|2022-04-13 15:45:00|187.86|185.46|188.13|185.73|188.13|185.73|187.77|185.37|0
1649864710000|2022-04-13 15:45:10|188.32|185.92|188.32|185.92|188.41|186.01|188.32|185.92|0
1649864720000|2022-04-13 15:45:20|188.13|185.73|188.18|185.78|188.18|185.78|187.95|185.55|0
1649864730000|2022-04-13 15:45:30|188.22|185.82|188.41|186.01|188.41|186.01|188.18|185.78|0
1649864740000|2022-04-13 15:45:40|188.5|186.1|188.68|186.28|188.68|186.28|188.5|186.1|0
1649864750000|2022-04-13 15:45:50|188.59|186.19|188.73|186.33|188.77|186.37|188.59|186.19|0
1649864760000|2022-04-13 15:46:00|188.68|186.28|188.64|186.24|188.68|186.28|188.59|186.19|0
1649864770000|2022-04-13 15:46:10|188.77|186.37|188.5|186.1|188.77|186.37|188.5|186.1|0
1649864780000|2022-04-13 15:46:20|188.22|185.82|188.13|185.73|188.22|185.82|188.13|185.73|0
1649864790000|2022-04-13 15:46:30|188.04|185.64|188.31|185.91|188.31|185.91|188.04|185.64|0
1649864800000|2022-04-13 15:46:40|188.41|186.01|188.22|185.82|188.41|186.01|188.22|185.82|0
1649864810000|2022-04-13 15:46:50|188.31|185.91|188.31|185.91|188.31|185.91|188.31|185.91|0
1649864820000|2022-04-13 15:47:00|188.13|185.73|188.27|185.87|188.27|185.87|188.13|185.73|0
1649864830000|2022-04-13 15:47:10|188.22|185.82|188.5|186.1|188.68|186.28|188.22|185.82|0
1649864840000|2022-04-13 15:47:20|188.41|186.01|188.5|186.1|188.5|186.1|188.41|186.01|0
1649864850000|2022-04-13 15:47:30|188.41|186.01|188.5|186.1|188.5|186.1|188.41|186.01|0
1649864860000|2022-04-13 15:47:40|188.59|186.19|188.31|185.91|188.59|186.19|188.31|185.91|0
1649864870000|2022-04-13 15:47:50|188.45|186.05|188.5|186.1|188.5|186.1|188.45|186.05|0
1649864880000|2022-04-13 15:48:00|188.41|186.01|188.59|186.19|188.59|186.19|188.41|186.01|0
1649864890000|2022-04-13 15:48:10|188.5|186.1|188.22|185.82|188.5|186.1|188.22|185.82|0
1649864900000|2022-04-13 15:48:20|188.41|186.01|188.5|186.1|188.55|186.15|188.41|186.01|0
1649864910000|2022-04-13 15:48:30|188.68|186.28|188.68|186.28|188.77|186.37|188.68|186.28|0
1649864920000|2022-04-13 15:48:40|188.59|186.19|188.54|186.14|188.59|186.19|188.54|186.14|0
1649864930000|2022-04-13 15:48:50|188.41|186.01|188.68|186.28|188.68|186.28|188.41|186.01|0
1649864950000|2022-04-13 15:49:10|188.77|186.37|188.64|186.24|188.77|186.37|188.59|186.19|0
1649864960000|2022-04-13 15:49:20|188.59|186.19|188.5|186.1|188.68|186.28|188.5|186.1|0
1649864970000|2022-04-13 15:49:30|188.59|186.19|188.5|186.1|188.59|186.19|188.5|186.1|0
1649864980000|2022-04-13 15:49:40|188.59|186.19|188.68|186.28|188.68|186.28|188.59|186.19|0
1649864990000|2022-04-13 15:49:50|188.64|186.24|188.5|186.1|188.64|186.24|188.5|186.1|0
1649865000000|2022-04-13 15:50:00|188.68|186.28|188.86|186.46|188.86|186.46|188.68|186.28|0
1649865010000|2022-04-13 15:50:10|188.77|186.37|188.86|186.46|188.86|186.46|188.77|186.37|0
1649865020000|2022-04-13 15:50:20|189.05|186.65|189.32|186.92|189.32|186.92|189.05|186.65|0
1649865030000|2022-04-13 15:50:30|189.23|186.83|189.23|186.83|189.23|186.83|189.14|186.74|0
1649865040000|2022-04-13 15:50:40|189.32|186.92|189.14|186.74|189.32|186.92|189.14|186.74|0
1649865050000|2022-04-13 15:50:50|189.23|186.83|189.32|186.92|189.42|187.02|189.23|186.83|0
1649865060000|2022-04-13 15:51:00|189.37|186.97|189.32|186.92|189.51|187.11|189.32|186.92|0
1649865070000|2022-04-13 15:51:10|189.23|186.83|189.32|186.92|189.32|186.92|189.23|186.83|0
1649865080000|2022-04-13 15:51:20|189.28|186.88|189.42|187.02|189.42|187.02|189.28|186.88|0
1649865090000|2022-04-13 15:51:30|189.23|186.83|189.28|186.88|189.32|186.92|189.23|186.83|0
1649865100000|2022-04-13 15:51:40|189.23|186.83|189.41|187.01|189.41|187.01|189.23|186.83|0
1649865110000|2022-04-13 15:51:50|189.32|186.92|189.6|187.2|189.69|187.29|189.32|186.92|0
1649865120000|2022-04-13 15:52:00|189.51|187.11|189.55|187.15|189.69|187.29|189.51|187.11|0
1649865130000|2022-04-13 15:52:10|189.6|187.2|189.69|187.29|189.69|187.29|189.6|187.2|0
1649865150000|2022-04-13 15:52:30|189.6|187.2|189.51|187.11|189.6|187.2|189.51|187.11|0
1649865160000|2022-04-13 15:52:40|189.6|187.2|189.69|187.29|189.69|187.29|189.6|187.2|0
1649865170000|2022-04-13 15:52:50|189.6|187.2|189.46|187.06|189.6|187.2|189.46|187.06|0
1649865180000|2022-04-13 15:53:00|189.41|187.01|189.14|186.74|189.41|187.01|189.14|186.74|0
1649865190000|2022-04-13 15:53:10|189.05|186.65|189.14|186.74|189.14|186.74|189.05|186.65|0
1649865200000|2022-04-13 15:53:20|188.95|186.55|189.05|186.65|189.05|186.65|188.95|186.55|0
1649865210000|2022-04-13 15:53:30|189.14|186.74|189.23|186.83|189.23|186.83|189.14|186.74|0
1649865220000|2022-04-13 15:53:40|189.32|186.92|189.51|187.11|189.51|187.11|189.32|186.92|0
1649865240000|2022-04-13 15:54:00|189.41|187.01|189.32|186.92|189.41|187.01|189.23|186.83|0
1649865250000|2022-04-13 15:54:10|189.23|186.83|189.23|186.83|189.32|186.92|189.23|186.83|0
1649865260000|2022-04-13 15:54:20|189.14|186.74|189.23|186.83|189.23|186.83|189.14|186.74|0
1649865270000|2022-04-13 15:54:30|189.05|186.65|189.14|186.74|189.14|186.74|189.05|186.65|0
1649865280000|2022-04-13 15:54:40|189.41|187.01|189.23|186.83|189.41|187.01|189.23|186.83|0
1649865290000|2022-04-13 15:54:50|189.41|187.01|189.32|186.92|189.41|187.01|189.32|186.92|0
1649865300000|2022-04-13 15:55:00|189.41|187.01|189.46|187.06|189.6|187.2|189.41|187.01|0
1649865310000|2022-04-13 15:55:10|189.51|187.11|189.5|187.1|189.51|187.11|189.41|187.01|0
1649865320000|2022-04-13 15:55:20|189.41|187.01|189.41|187.01|189.41|187.01|189.32|186.92|0
1649865330000|2022-04-13 15:55:30|189.32|186.92|189.41|187.01|189.41|187.01|189.32|186.92|0
1649865340000|2022-04-13 15:55:40|189.37|186.97|189.6|187.2|189.6|187.2|189.37|186.97|0
1649865350000|2022-04-13 15:55:50|189.5|187.1|189.41|187.01|189.5|187.1|189.41|187.01|0
1649865360000|2022-04-13 15:56:00|189.32|186.92|189.32|186.92|189.41|187.01|189.32|186.92|0
1649865370000|2022-04-13 15:56:10|189.23|186.83|189.41|187.01|189.41|187.01|189.23|186.83|0
1649865380000|2022-04-13 15:56:20|189.5|187.1|189.6|187.2|189.6|187.2|189.5|187.1|0
1649865390000|2022-04-13 15:56:30|189.5|187.1|189.6|187.2|189.6|187.2|189.5|187.1|0
1649865400000|2022-04-13 15:56:40|189.69|187.29|189.69|187.29|189.69|187.29|189.69|187.29|0
1649865410000|2022-04-13 15:56:50|190.15|187.75|190.15|187.75|190.15|187.75|190.15|187.75|0
1649865420000|2022-04-13 15:57:00|189.87|187.47|189.78|187.38|189.97|187.57|189.78|187.38|0
1649865430000|2022-04-13 15:57:10|189.69|187.29|189.87|187.47|189.97|187.57|189.69|187.29|0
1649865440000|2022-04-13 15:57:20|189.97|187.57|189.96|187.56|190.15|187.75|189.96|187.56|0
1649865450000|2022-04-13 15:57:30|189.78|187.38|189.6|187.2|189.78|187.38|189.6|187.2|0
1649865460000|2022-04-13 15:57:40|189.55|187.15|189.5|187.1|189.55|187.15|189.41|187.01|0
1649865470000|2022-04-13 15:57:50|189.6|187.2|189.6|187.2|189.6|187.2|189.6|187.2|0
1649865480000|2022-04-13 15:58:00|189.69|187.29|189.69|187.29|189.69|187.29|189.6|187.2|0
1649865490000|2022-04-13 15:58:10|189.78|187.38|189.83|187.43|189.87|187.47|189.78|187.38|0
1649865500000|2022-04-13 15:58:20|190.15|187.75|190.15|187.75|190.15|187.75|190.15|187.75|0
1649865510000|2022-04-13 15:58:30|190.06|187.66|190.06|187.66|190.06|187.66|190.06|187.66|0
1649865520000|2022-04-13 15:58:40|190.01|187.61|189.78|187.38|190.06|187.66|189.78|187.38|0
1649865530000|2022-04-13 15:58:50|189.87|187.47|189.69|187.29|189.87|187.47|189.69|187.29|0
1649865540000|2022-04-13 15:59:00|189.6|187.2|189.5|187.1|189.6|187.2|189.5|187.1|0
1649865550000|2022-04-13 15:59:10|189.46|187.06|189.32|186.92|189.46|187.06|189.32|186.92|0
1649865560000|2022-04-13 15:59:20|189.5|187.1|189.41|187.01|189.5|187.1|189.41|187.01|0
1649865580000|2022-04-13 15:59:40|189.5|187.1|189.69|187.29|189.69|187.29|189.41|187.01|0
1649865590000|2022-04-13 15:59:50|189.59|187.19|189.46|187.06|189.59|187.19|189.46|187.06|0
1649865600000|2022-04-13 16:00:00|189.41|187.01|189.5|187.1|189.5|187.1|189.41|187.01|0
1649865610000|2022-04-13 16:00:10|189.59|187.19|189.59|187.19|189.69|187.29|189.59|187.19|0
1649865620000|2022-04-13 16:00:20|189.5|187.1|189.59|187.19|189.59|187.19|189.46|187.06|0
1649865630000|2022-04-13 16:00:30|189.5|187.1|189.5|187.1|189.59|187.19|189.5|187.1|0
1649865640000|2022-04-13 16:00:40|189.59|187.19|189.69|187.29|189.69|187.29|189.59|187.19|0
1649865650000|2022-04-13 16:00:50|189.59|187.19|189.78|187.38|189.78|187.38|189.59|187.19|0
1649865660000|2022-04-13 16:01:00|189.69|187.29|189.59|187.19|189.87|187.47|189.59|187.19|0
1649865670000|2022-04-13 16:01:10|189.5|187.1|189.69|187.29|189.69|187.29|189.5|187.1|0
1649865680000|2022-04-13 16:01:20|189.64|187.24|189.59|187.19|189.78|187.38|189.59|187.19|0
1649865690000|2022-04-13 16:01:30|189.69|187.29|189.87|187.47|189.87|187.47|189.69|187.29|0
1649865700000|2022-04-13 16:01:40|189.96|187.56|189.96|187.56|189.96|187.56|189.96|187.56|0
1649865710000|2022-04-13 16:01:50|189.87|187.47|190.15|187.75|190.15|187.75|189.87|187.47|0
1649865720000|2022-04-13 16:02:00|190.05|187.65|190.33|187.93|190.33|187.93|190.05|187.65|0
1649865730000|2022-04-13 16:02:10|190.24|187.84|190.24|187.84|190.42|188.02|190.24|187.84|0
1649865740000|2022-04-13 16:02:20|190.05|187.65|189.78|187.38|190.05|187.65|189.78|187.38|0
1649865750000|2022-04-13 16:02:30|189.87|187.47|189.96|187.56|189.96|187.56|189.87|187.47|0
1649865760000|2022-04-13 16:02:40|190.05|187.65|189.87|187.47|190.05|187.65|189.87|187.47|0
1649865770000|2022-04-13 16:02:50|189.92|187.52|189.83|187.43|189.96|187.56|189.78|187.38|0
1649865780000|2022-04-13 16:03:00|189.87|187.47|189.59|187.19|189.87|187.47|189.59|187.19|0
1649865790000|2022-04-13 16:03:10|189.5|187.1|189.5|187.1|189.5|187.1|189.41|187.01|0
1649865800000|2022-04-13 16:03:20|189.46|187.06|189.59|187.19|189.68|187.28|189.46|187.06|0
1649865810000|2022-04-13 16:03:30|189.5|187.1|189.41|187.01|189.5|187.1|189.41|187.01|0
1649865820000|2022-04-13 16:03:40|189.32|186.92|189.41|187.01|189.5|187.1|189.32|186.92|0
1649865830000|2022-04-13 16:03:50|189.32|186.92|189.32|186.92|189.32|186.92|189.32|186.92|0
1649865840000|2022-04-13 16:04:00|189.13|186.73|189.13|186.73|189.22|186.82|189.13|186.73|0
1649865850000|2022-04-13 16:04:10|189.04|186.64|188.95|186.55|189.22|186.82|188.95|186.55|0
1649865860000|2022-04-13 16:04:20|188.86|186.46|188.95|186.55|188.95|186.55|188.86|186.46|0
1649865870000|2022-04-13 16:04:30|188.86|186.46|189.04|186.64|189.04|186.64|188.86|186.46|0
1649865880000|2022-04-13 16:04:40|188.95|186.55|188.86|186.46|188.95|186.55|188.76|186.36|0
1649865890000|2022-04-13 16:04:50|188.95|186.55|188.95|186.55|188.95|186.55|188.95|186.55|0
1649865900000|2022-04-13 16:05:00|189.04|186.64|189.04|186.64|189.13|186.73|188.95|186.55|0
1649865910000|2022-04-13 16:05:10|188.95|186.55|188.95|186.55|188.95|186.55|188.76|186.36|0
1649865920000|2022-04-13 16:05:20|189.04|186.64|188.85|186.45|189.04|186.64|188.85|186.45|0
1649865930000|2022-04-13 16:05:30|188.76|186.36|188.67|186.27|188.76|186.36|188.67|186.27|0
1649865940000|2022-04-13 16:05:40|188.76|186.36|188.85|186.45|188.95|186.55|188.76|186.36|0
1649865950000|2022-04-13 16:05:50|188.76|186.36|188.58|186.18|188.76|186.36|188.58|186.18|0
1649865960000|2022-04-13 16:06:00|188.67|186.27|188.95|186.55|188.95|186.55|188.67|186.27|0
1649865970000|2022-04-13 16:06:10|189.04|186.64|188.95|186.55|189.13|186.73|188.95|186.55|0
1649865980000|2022-04-13 16:06:20|189.04|186.64|188.95|186.55|189.04|186.64|188.95|186.55|0
1649865990000|2022-04-13 16:06:30|189.04|186.64|189.04|186.64|189.13|186.73|189.04|186.64|0
1649866000000|2022-04-13 16:06:40|188.95|186.55|188.85|186.45|188.95|186.55|188.85|186.45|0
1649866010000|2022-04-13 16:06:50|188.76|186.36|188.67|186.27|188.76|186.36|188.67|186.27|0
1649866020000|2022-04-13 16:07:00|188.76|186.36|188.58|186.18|188.76|186.36|188.58|186.18|0
1649866030000|2022-04-13 16:07:10|188.67|186.27|188.58|186.18|188.67|186.27|188.58|186.18|0
1649866050000|2022-04-13 16:07:30|188.67|186.27|188.63|186.23|188.67|186.27|188.63|186.23|0
1649866060000|2022-04-13 16:07:40|188.67|186.27|188.85|186.45|188.85|186.45|188.63|186.23|0
1649866070000|2022-04-13 16:07:50|188.76|186.36|188.85|186.45|188.85|186.45|188.76|186.36|0
1649866080000|2022-04-13 16:08:00|188.95|186.55|188.85|186.45|188.95|186.55|188.85|186.45|0
1649866090000|2022-04-13 16:08:10|188.95|186.55|188.76|186.36|188.95|186.55|188.76|186.36|0
1649866100000|2022-04-13 16:08:20|188.67|186.27|188.67|186.27|188.76|186.36|188.67|186.27|0
1649866110000|2022-04-13 16:08:30|188.76|186.36|188.58|186.18|188.76|186.36|188.58|186.18|0
1649866120000|2022-04-13 16:08:40|188.49|186.09|188.58|186.18|188.58|186.18|188.49|186.09|0
1649866130000|2022-04-13 16:08:50|188.49|186.09|188.76|186.36|188.76|186.36|188.49|186.09|0
1649866140000|2022-04-13 16:09:00|188.67|186.27|188.67|186.27|188.76|186.36|188.67|186.27|0
1649866150000|2022-04-13 16:09:10|188.58|186.18|188.58|186.18|188.58|186.18|188.58|186.18|0
1649866160000|2022-04-13 16:09:20|188.67|186.27|188.49|186.09|188.67|186.27|188.49|186.09|0
1649866170000|2022-04-13 16:09:30|188.39|185.99|188.39|185.99|188.39|185.99|188.3|185.9|0
1649866180000|2022-04-13 16:09:40|188.3|185.9|188.21|185.81|188.3|185.9|188.21|185.81|0
1649866190000|2022-04-13 16:09:50|188.12|185.72|188.21|185.81|188.21|185.81|188.03|185.63|0
1649866200000|2022-04-13 16:10:00|188.3|185.9|188.58|186.18|188.58|186.18|188.3|185.9|0
1649866210000|2022-04-13 16:10:10|188.21|185.81|188.03|185.63|188.21|185.81|188.03|185.63|0
1649866220000|2022-04-13 16:10:20|188.12|185.72|188.3|185.9|188.3|185.9|188.12|185.72|0
1649866230000|2022-04-13 16:10:30|188.48|186.08|188.67|186.27|188.67|186.27|188.48|186.08|0
1649866240000|2022-04-13 16:10:40|188.76|186.36|189.13|186.73|189.13|186.73|188.76|186.36|0
1649866250000|2022-04-13 16:10:50|189.22|186.82|189.22|186.82|189.4|187|189.22|186.82|0
1649866260000|2022-04-13 16:11:00|189.31|186.91|189.5|187.1|189.5|187.1|189.31|186.91|0
1649866270000|2022-04-13 16:11:10|189.59|187.19|189.86|187.46|189.86|187.46|189.59|187.19|0
1649866280000|2022-04-13 16:11:20|189.96|187.56|189.86|187.46|189.96|187.56|189.86|187.46|0
1649866290000|2022-04-13 16:11:30|189.68|187.28|189.5|187.1|189.68|187.28|189.4|187|0
1649866300000|2022-04-13 16:11:40|189.4|187|189.4|187|189.4|187|189.31|186.91|0
1649866310000|2022-04-13 16:11:50|189.31|186.91|189.4|187|189.4|187|189.22|186.82|0
1649866320000|2022-04-13 16:12:00|189.31|186.91|189.13|186.73|189.31|186.91|189.13|186.73|0
1649866330000|2022-04-13 16:12:10|189.22|186.82|189.5|187.1|189.5|187.1|189.22|186.82|0
1649866340000|2022-04-13 16:12:20|189.4|187|189.5|187.1|189.5|187.1|189.4|187|0
1649866350000|2022-04-13 16:12:30|189.59|187.19|189.59|187.19|189.68|187.28|189.59|187.19|0
1649866360000|2022-04-13 16:12:40|189.68|187.28|189.59|187.19|189.68|187.28|189.59|187.19|0
1649866370000|2022-04-13 16:12:50|189.54|187.14|189.4|187|189.54|187.14|189.4|187|0
1649866380000|2022-04-13 16:13:00|189.49|187.09|189.36|186.96|189.49|187.09|189.31|186.91|0
1649866390000|2022-04-13 16:13:10|189.49|187.09|189.31|186.91|189.49|187.09|189.31|186.91|0
1649866400000|2022-04-13 16:13:20|189.4|187|189.49|187.09|189.49|187.09|189.4|187|0
1649866410000|2022-04-13 16:13:30|189.59|187.19|189.54|187.14|189.59|187.19|189.54|187.14|0
1649866420000|2022-04-13 16:13:40|189.59|187.19|189.4|187|189.59|187.19|189.4|187|0
1649866430000|2022-04-13 16:13:50|189.31|186.91|189.22|186.82|189.31|186.91|189.22|186.82|0
1649866440000|2022-04-13 16:14:00|189.13|186.73|189.03|186.63|189.13|186.73|189.03|186.63|0
1649866450000|2022-04-13 16:14:10|189.13|186.73|189.22|186.82|189.22|186.82|189.08|186.68|0
1649866460000|2022-04-13 16:14:20|189.13|186.73|189.03|186.63|189.13|186.73|188.94|186.54|0
1649866470000|2022-04-13 16:14:30|188.81|186.41|188.76|186.36|188.85|186.45|188.76|186.36|0
1649866480000|2022-04-13 16:14:40|188.85|186.45|188.85|186.45|188.94|186.54|188.85|186.45|0
1649866490000|2022-04-13 16:14:50|188.76|186.36|188.48|186.08|188.76|186.36|188.48|186.08|0
1649866500000|2022-04-13 16:15:00|188.3|185.9|188.67|186.27|188.67|186.27|188.3|185.9|0
1649866510000|2022-04-13 16:15:10|188.48|186.08|188.76|186.36|188.76|186.36|188.48|186.08|0
1649866520000|2022-04-13 16:15:20|188.57|186.17|188.53|186.13|188.57|186.17|188.53|186.13|0
1649866530000|2022-04-13 16:15:30|188.57|186.17|188.76|186.36|188.76|186.36|188.48|186.08|0
1649866550000|2022-04-13 16:15:50|188.67|186.27|188.67|186.27|188.67|186.27|188.57|186.17|0
1649866560000|2022-04-13 16:16:00|188.76|186.36|188.71|186.31|188.76|186.36|188.67|186.27|0
1649866570000|2022-04-13 16:16:10|188.85|186.45|188.8|186.4|188.85|186.45|188.76|186.36|0
1649866580000|2022-04-13 16:16:20|188.85|186.45|188.8|186.4|188.85|186.45|188.76|186.36|0
1649866590000|2022-04-13 16:16:30|188.85|186.45|188.57|186.17|188.85|186.45|188.53|186.13|0
1649866600000|2022-04-13 16:16:40|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1649866610000|2022-04-13 16:16:50|188.57|186.17|188.76|186.36|188.76|186.36|188.57|186.17|0
1649866620000|2022-04-13 16:17:00|188.8|186.4|188.85|186.45|188.85|186.45|188.8|186.4|0
1649866630000|2022-04-13 16:17:10|188.66|186.26|188.48|186.08|188.76|186.36|188.48|186.08|0
1649866640000|2022-04-13 16:17:20|188.39|185.99|188.11|185.71|188.39|185.99|188.11|185.71|0
1649866650000|2022-04-13 16:17:30|188.21|185.81|188.39|185.99|188.39|185.99|188.21|185.81|0
1649866660000|2022-04-13 16:17:40|188.48|186.08|188.39|185.99|188.48|186.08|188.39|185.99|0
1649866670000|2022-04-13 16:17:50|188.48|186.08|188.57|186.17|188.57|186.17|188.3|185.9|0
1649866680000|2022-04-13 16:18:00|188.66|186.26|188.21|185.81|188.66|186.26|188.21|185.81|0
1649866690000|2022-04-13 16:18:10|187.84|185.44|187.93|185.53|187.93|185.53|187.84|185.44|0
1649866700000|2022-04-13 16:18:20|188.11|185.71|188.07|185.67|188.11|185.71|187.93|185.53|0
1649866710000|2022-04-13 16:18:30|188.11|185.71|188.11|185.71|188.11|185.71|188.02|185.62|0
1649866720000|2022-04-13 16:18:40|188.02|185.62|187.84|185.44|188.02|185.62|187.84|185.44|0
1649866730000|2022-04-13 16:18:50|187.93|185.53|187.75|185.35|187.93|185.53|187.75|185.35|0
1649866740000|2022-04-13 16:19:00|187.66|185.26|187.29|184.89|187.66|185.26|187.29|184.89|0
1649866750000|2022-04-13 16:19:10|187.38|184.98|187.38|184.98|187.38|184.98|187.29|184.89|0
1649866760000|2022-04-13 16:19:20|187.29|184.89|187.2|184.8|187.29|184.89|187.11|184.71|0
1649866770000|2022-04-13 16:19:30|187.11|184.71|187.2|184.8|187.2|184.8|187.11|184.71|0
1649866780000|2022-04-13 16:19:40|187.25|184.85|187.47|185.07|187.47|185.07|187.25|184.85|0
1649866790000|2022-04-13 16:19:50|187.56|185.16|187.47|185.07|187.56|185.16|187.47|185.07|0
1649866800000|2022-04-13 16:20:00|187.7|185.3|187.84|185.44|187.84|185.44|187.7|185.3|0
1649866810000|2022-04-13 16:20:10|187.89|185.49|188.02|185.62|188.02|185.62|187.89|185.49|0
1649866820000|2022-04-13 16:20:20|188.11|185.71|188.11|185.71|188.2|185.8|188.11|185.71|0
1649866830000|2022-04-13 16:20:30|187.75|185.35|187.84|185.44|187.84|185.44|187.75|185.35|0
1649866840000|2022-04-13 16:20:40|187.75|185.35|187.47|185.07|187.75|185.35|187.47|185.07|0
1649866850000|2022-04-13 16:20:50|187.38|184.98|187.52|185.12|187.52|185.12|187.38|184.98|0
1649866860000|2022-04-13 16:21:00|187.65|185.25|187.84|185.44|187.84|185.44|187.65|185.25|0
1649866880000|2022-04-13 16:21:20|187.75|185.35|187.47|185.07|187.75|185.35|187.47|185.07|0
1649866890000|2022-04-13 16:21:30|187.38|184.98|187.47|185.07|187.47|185.07|187.38|184.98|0
1649866900000|2022-04-13 16:21:40|187.56|185.16|187.38|184.98|187.56|185.16|187.38|184.98|0
1649866910000|2022-04-13 16:21:50|187.47|185.07|187.38|184.98|187.47|185.07|187.38|184.98|0
1649866920000|2022-04-13 16:22:00|187.01|184.61|187.11|184.71|187.11|184.71|187.01|184.61|0
1649866930000|2022-04-13 16:22:10|187.01|184.61|187.01|184.61|187.01|184.61|186.92|184.52|0
1649866940000|2022-04-13 16:22:20|187.11|184.71|186.92|184.52|187.11|184.71|186.92|184.52|0
1649866950000|2022-04-13 16:22:30|186.83|184.43|186.83|184.43|186.83|184.43|186.79|184.39|0
1649866960000|2022-04-13 16:22:40|186.56|184.16|186.65|184.25|186.74|184.34|186.56|184.16|0
1649866980000|2022-04-13 16:23:00|186.56|184.16|186.65|184.25|186.65|184.25|186.47|184.07|0
1649866990000|2022-04-13 16:23:10|186.74|184.34|186.56|184.16|186.74|184.34|186.56|184.16|0
1649867000000|2022-04-13 16:23:20|186.61|184.21|186.79|184.39|186.92|184.52|186.61|184.21|0
1649867010000|2022-04-13 16:23:30|186.74|184.34|186.74|184.34|186.83|184.43|186.74|184.34|0
1649867020000|2022-04-13 16:23:40|186.83|184.43|186.83|184.43|186.92|184.52|186.83|184.43|0
1649867030000|2022-04-13 16:23:50|186.74|184.34|186.83|184.43|186.92|184.52|186.65|184.25|0
1649867040000|2022-04-13 16:24:00|186.92|184.52|186.92|184.52|186.97|184.57|186.92|184.52|0
1649867050000|2022-04-13 16:24:10|186.83|184.43|186.7|184.3|186.83|184.43|186.7|184.3|0
1649867060000|2022-04-13 16:24:20|186.65|184.25|186.79|184.39|186.83|184.43|186.65|184.25|0
1649867070000|2022-04-13 16:24:30|186.83|184.43|186.74|184.34|186.83|184.43|186.74|184.34|0
1649867080000|2022-04-13 16:24:40|186.65|184.25|186.65|184.25|186.74|184.34|186.65|184.25|0
1649867090000|2022-04-13 16:24:50|186.37|183.97|186.37|183.97|186.37|183.97|186.37|183.97|0
1649867100000|2022-04-13 16:25:00|186.28|183.88|186.19|183.79|186.28|183.88|186.19|183.79|0
1649867110000|2022-04-13 16:25:10|185.92|183.52|185.79|183.39|185.92|183.52|185.74|183.34|0
1649867120000|2022-04-13 16:25:20|185.83|183.43|185.83|183.43|185.83|183.43|185.74|183.34|0
1649867130000|2022-04-13 16:25:30|185.92|183.52|185.74|183.34|185.92|183.52|185.74|183.34|0
1649867140000|2022-04-13 16:25:40|185.65|183.25|185.83|183.43|185.83|183.43|185.65|183.25|0
1649867150000|2022-04-13 16:25:50|185.97|183.57|186.01|183.61|186.01|183.61|185.97|183.57|0
1649867160000|2022-04-13 16:26:00|186.15|183.75|186.1|183.7|186.19|183.79|186.01|183.61|0
1649867170000|2022-04-13 16:26:10|186.19|183.79|186.28|183.88|186.28|183.88|186.19|183.79|0
1649867180000|2022-04-13 16:26:20|186.46|184.06|186.74|184.34|186.74|184.34|186.46|184.06|0
1649867190000|2022-04-13 16:26:30|186.65|184.25|186.65|184.25|186.65|184.25|186.65|184.25|0
1649867200000|2022-04-13 16:26:40|186.56|184.16|186.56|184.16|186.56|184.16|186.56|184.16|0
1649867210000|2022-04-13 16:26:50|186.65|184.25|186.74|184.34|186.74|184.34|186.65|184.25|0
1649867220000|2022-04-13 16:27:00|186.65|184.25|186.92|184.52|186.92|184.52|186.65|184.25|0
1649867230000|2022-04-13 16:27:10|186.83|184.43|186.79|184.39|186.83|184.43|186.79|184.39|0
1649867240000|2022-04-13 16:27:20|186.83|184.43|187.01|184.61|187.19|184.79|186.83|184.43|0
1649867250000|2022-04-13 16:27:30|187.1|184.7|187.42|185.02|187.42|185.02|187.1|184.7|0
1649867260000|2022-04-13 16:27:40|187.28|184.88|187.38|184.98|187.38|184.98|187.28|184.88|0
1649867270000|2022-04-13 16:27:50|187.28|184.88|187.19|184.79|187.47|185.07|187.19|184.79|0
1649867280000|2022-04-13 16:28:00|186.92|184.52|186.92|184.52|187.1|184.7|186.92|184.52|0
1649867290000|2022-04-13 16:28:10|187.01|184.61|187.28|184.88|187.28|184.88|187.01|184.61|0
1649867300000|2022-04-13 16:28:20|187.19|184.79|187.28|184.88|187.28|184.88|187.19|184.79|0
1649867310000|2022-04-13 16:28:30|187.19|184.79|187.01|184.61|187.19|184.79|187.01|184.61|0
1649867320000|2022-04-13 16:28:40|187.06|184.66|187.01|184.61|187.1|184.7|187.01|184.61|0
1649867330000|2022-04-13 16:28:50|187.1|184.7|187.1|184.7|187.1|184.7|187.06|184.66|0
1649867340000|2022-04-13 16:29:00|187.01|184.61|187.1|184.7|187.1|184.7|187.01|184.61|0
1649867350000|2022-04-13 16:29:10|187.28|184.88|187.28|184.88|187.38|184.98|187.28|184.88|0
1649867360000|2022-04-13 16:29:20|187.19|184.79|187.24|184.84|187.24|184.84|187.19|184.79|0
1649867370000|2022-04-13 16:29:30|187.28|184.88|187.28|184.88|187.28|184.88|187.24|184.84|0
1649867380000|2022-04-13 16:29:40|187.37|184.97|187.37|184.97|187.47|185.07|187.37|184.97|0
1649867390000|2022-04-13 16:29:50|187.42|185.02|187.47|185.07|187.47|185.07|187.42|185.02|0
1649867400000|2022-04-13 16:30:00|187.33|184.93|187.28|184.88|187.37|184.97|187.28|184.88|0
1649867410000|2022-04-13 16:30:10|187.19|184.79|187.28|184.88|187.28|184.88|187.19|184.79|0
1649867420000|2022-04-13 16:30:20|187.19|184.79|187.28|184.88|187.28|184.88|187.19|184.79|0
1649867430000|2022-04-13 16:30:30|187.19|184.79|187.01|184.61|187.19|184.79|187.01|184.61|0
1649867440000|2022-04-13 16:30:40|187.19|184.79|187.28|184.88|187.28|184.88|187.19|184.79|0
1649867450000|2022-04-13 16:30:50|187.19|184.79|187.28|184.88|187.37|184.97|187.19|184.79|0
1649867460000|2022-04-13 16:31:00|187.19|184.79|187.19|184.79|187.19|184.79|187.19|184.79|0
1649867470000|2022-04-13 16:31:10|187.28|184.88|187.1|184.7|187.28|184.88|187.1|184.7|0
1649867480000|2022-04-13 16:31:20|187.01|184.61|187.01|184.61|187.01|184.61|187.01|184.61|0
1649867490000|2022-04-13 16:31:30|186.92|184.52|186.83|184.43|186.92|184.52|186.83|184.43|0
1649867500000|2022-04-13 16:31:40|186.74|184.34|187.01|184.61|187.01|184.61|186.74|184.34|0
1649867510000|2022-04-13 16:31:50|186.92|184.52|186.83|184.43|186.92|184.52|186.83|184.43|0
1649867520000|2022-04-13 16:32:00|186.92|184.52|186.92|184.52|186.92|184.52|186.92|184.52|0
1649867530000|2022-04-13 16:32:10|187.01|184.61|187.01|184.61|187.19|184.79|187.01|184.61|0
1649867540000|2022-04-13 16:32:20|186.92|184.52|187.1|184.7|187.28|184.88|186.92|184.52|0
1649867550000|2022-04-13 16:32:30|187.15|184.75|187.19|184.79|187.19|184.79|187.1|184.7|0
1649867560000|2022-04-13 16:32:40|187.24|184.84|187.28|184.88|187.28|184.88|187.24|184.84|0
1649867570000|2022-04-13 16:32:50|187.19|184.79|186.92|184.52|187.19|184.79|186.92|184.52|0
1649867580000|2022-04-13 16:33:00|186.87|184.47|186.92|184.52|186.92|184.52|186.87|184.47|0
1649867590000|2022-04-13 16:33:10|186.83|184.43|186.83|184.43|187.01|184.61|186.78|184.38|0
1649867600000|2022-04-13 16:33:20|186.92|184.52|187.01|184.61|187.01|184.61|186.92|184.52|0
1649867610000|2022-04-13 16:33:30|186.92|184.52|186.83|184.43|186.92|184.52|186.83|184.43|0
1649867620000|2022-04-13 16:33:40|186.92|184.52|186.83|184.43|186.92|184.52|186.83|184.43|0
1649867630000|2022-04-13 16:33:50|186.82|184.42|186.87|184.47|186.87|184.47|186.82|184.42|0
1649867640000|2022-04-13 16:34:00|186.82|184.42|186.92|184.52|187.01|184.61|186.82|184.42|0
1649867650000|2022-04-13 16:34:10|186.87|184.47|186.73|184.33|186.87|184.47|186.73|184.33|0
1649867660000|2022-04-13 16:34:20|186.78|184.38|186.55|184.15|186.82|184.42|186.55|184.15|0
1649867670000|2022-04-13 16:34:30|186.19|183.79|186.1|183.7|186.19|183.79|186.01|183.61|0
1649867680000|2022-04-13 16:34:40|186.37|183.97|186.55|184.15|186.55|184.15|186.37|183.97|0
1649867690000|2022-04-13 16:34:50|186.46|184.06|186.37|183.97|186.55|184.15|186.37|183.97|0
1649867700000|2022-04-13 16:35:00|186.19|183.79|185.91|183.51|186.19|183.79|185.91|183.51|0
1649867710000|2022-04-13 16:35:10|185.82|183.42|185.82|183.42|185.82|183.42|185.73|183.33|0
1649867720000|2022-04-13 16:35:20|186.01|183.61|185.91|183.51|186.01|183.61|185.91|183.51|0
1649867730000|2022-04-13 16:35:30|185.73|183.33|185.73|183.33|185.82|183.42|185.73|183.33|0
1649867740000|2022-04-13 16:35:40|185.82|183.42|185.64|183.24|185.82|183.42|185.64|183.24|0
1649867750000|2022-04-13 16:35:50|185.55|183.15|185.73|183.33|185.73|183.33|185.55|183.15|0
1649867760000|2022-04-13 16:36:00|185.64|183.24|185.55|183.15|185.64|183.24|185.46|183.06|0
1649867770000|2022-04-13 16:36:10|185.64|183.24|185.73|183.33|185.82|183.42|185.64|183.24|0
1649867780000|2022-04-13 16:36:20|185.82|183.42|185.51|183.11|185.82|183.42|185.51|183.11|0
1649867790000|2022-04-13 16:36:30|185.55|183.15|185.73|183.33|185.73|183.33|185.55|183.15|0
1649867800000|2022-04-13 16:36:40|185.64|183.24|185.82|183.42|185.82|183.42|185.64|183.24|0
1649867810000|2022-04-13 16:36:50|185.73|183.33|186|183.6|186|183.6|185.73|183.33|0
1649867820000|2022-04-13 16:37:00|185.69|183.29|185.82|183.42|185.82|183.42|185.69|183.29|0
1649867830000|2022-04-13 16:37:10|185.73|183.33|185.82|183.42|185.82|183.42|185.73|183.33|0
1649867840000|2022-04-13 16:37:20|185.78|183.38|185.73|183.33|185.82|183.42|185.73|183.33|0
1649867850000|2022-04-13 16:37:30|185.82|183.42|185.73|183.33|185.82|183.42|185.73|183.33|0
1649867860000|2022-04-13 16:37:40|185.78|183.38|186|183.6|186|183.6|185.78|183.38|0
1649867870000|2022-04-13 16:37:50|185.82|183.42|185.82|183.42|185.91|183.51|185.82|183.42|0
1649867880000|2022-04-13 16:38:00|185.73|183.33|185.82|183.42|185.82|183.42|185.73|183.33|0
1649867890000|2022-04-13 16:38:10|185.73|183.33|185.82|183.42|185.82|183.42|185.73|183.33|0
1649867900000|2022-04-13 16:38:20|185.91|183.51|186|183.6|186|183.6|185.82|183.42|0
1649867910000|2022-04-13 16:38:30|185.91|183.51|185.73|183.33|185.91|183.51|185.73|183.33|0
1649867920000|2022-04-13 16:38:40|185.82|183.42|185.82|183.42|185.82|183.42|185.73|183.33|0
1649867930000|2022-04-13 16:38:50|185.91|183.51|185.91|183.51|185.91|183.51|185.82|183.42|0
1649867940000|2022-04-13 16:39:00|186|183.6|185.78|183.38|186.09|183.69|185.78|183.38|0
1649867950000|2022-04-13 16:39:10|185.91|183.51|185.91|183.51|185.91|183.51|185.82|183.42|0
1649867960000|2022-04-13 16:39:20|185.82|183.42|185.82|183.42|185.82|183.42|185.73|183.33|0
1649867980000|2022-04-13 16:39:40|185.91|183.51|185.82|183.42|185.91|183.51|185.82|183.42|0
1649867990000|2022-04-13 16:39:50|185.73|183.33|185.91|183.51|185.91|183.51|185.73|183.33|0
1649868000000|2022-04-13 16:40:00|185.82|183.42|185.64|183.24|185.82|183.42|185.64|183.24|0
1649868010000|2022-04-13 16:40:10|185.73|183.33|185.82|183.42|185.82|183.42|185.73|183.33|0
1649868020000|2022-04-13 16:40:20|185.78|183.38|185.87|183.47|185.87|183.47|185.78|183.38|0
1649868030000|2022-04-13 16:40:30|185.91|183.51|185.6|183.2|185.91|183.51|185.6|183.2|0
1649868040000|2022-04-13 16:40:40|185.55|183.15|185.1|182.7|185.55|183.15|185|182.6|0
1649868050000|2022-04-13 16:40:50|185.19|182.79|185|182.6|185.55|183.15|185|182.6|0
1649868060000|2022-04-13 16:41:00|185.19|182.79|185.1|182.7|185.19|182.79|185|182.6|0
1649868070000|2022-04-13 16:41:10|185.28|182.88|185.19|182.79|185.28|182.88|185.19|182.79|0
1649868080000|2022-04-13 16:41:20|185.23|182.83|185.19|182.79|185.28|182.88|185.1|182.7|0
1649868090000|2022-04-13 16:41:30|185.09|182.69|185.14|182.74|185.14|182.74|185.09|182.69|0
1649868100000|2022-04-13 16:41:40|185.09|182.69|185.19|182.79|185.19|182.79|185.09|182.69|0
1649868110000|2022-04-13 16:41:50|185.09|182.69|185.09|182.69|185.14|182.74|185.09|182.69|0
1649868120000|2022-04-13 16:42:00|185.19|182.79|185.28|182.88|185.37|182.97|185.19|182.79|0
1649868130000|2022-04-13 16:42:10|185.37|182.97|185.37|182.97|185.37|182.97|185.32|182.92|0
1649868140000|2022-04-13 16:42:20|185.28|182.88|185.18|182.78|185.28|182.88|185.18|182.78|0
1649868150000|2022-04-13 16:42:30|185.28|182.88|185.28|182.88|185.28|182.88|185.28|182.88|0
1649868160000|2022-04-13 16:42:40|185.18|182.78|185.18|182.78|185.18|182.78|185.18|182.78|0
1649868170000|2022-04-13 16:42:50|185.28|182.88|185.18|182.78|185.28|182.88|185.18|182.78|0
1649868180000|2022-04-13 16:43:00|185.09|182.69|185.14|182.74|185.14|182.74|185.09|182.69|0
1649868190000|2022-04-13 16:43:10|185.09|182.69|184.82|182.42|185.09|182.69|184.82|182.42|0
1649868200000|2022-04-13 16:43:20|184.78|182.38|184.69|182.29|184.78|182.38|184.69|182.29|0
1649868210000|2022-04-13 16:43:30|184.55|182.15|184.64|182.24|184.64|182.24|184.55|182.15|0
1649868220000|2022-04-13 16:43:40|184.69|182.29|184.64|182.24|184.69|182.29|184.64|182.24|0
1649868230000|2022-04-13 16:43:50|184.55|182.15|184.6|182.2|184.64|182.24|184.55|182.15|0
1649868240000|2022-04-13 16:44:00|184.55|182.15|184.37|181.97|184.55|182.15|184.37|181.97|0
1649868250000|2022-04-13 16:44:10|184.19|181.79|184.1|181.7|184.19|181.79|184.1|181.7|0
1649868260000|2022-04-13 16:44:20|184.19|181.79|184.01|181.61|184.19|181.79|184.01|181.61|0
1649868270000|2022-04-13 16:44:30|184.1|181.7|184.19|181.79|184.19|181.79|184.1|181.7|0
1649868280000|2022-04-13 16:44:40|184.1|181.7|184.01|181.61|184.19|181.79|184.01|181.61|0
1649868290000|2022-04-13 16:44:50|183.92|181.52|184.1|181.7|184.1|181.7|183.92|181.52|0
1649868300000|2022-04-13 16:45:00|184.01|181.61|184.01|181.61|184.01|181.61|183.92|181.52|0
1649868310000|2022-04-13 16:45:10|183.92|181.52|184.01|181.61|184.01|181.61|183.92|181.52|0
1649868320000|2022-04-13 16:45:20|184.1|181.7|184.01|181.61|184.1|181.7|184.01|181.61|0
1649868330000|2022-04-13 16:45:30|183.92|181.52|183.83|181.43|183.92|181.52|183.83|181.43|0
1649868340000|2022-04-13 16:45:40|183.92|181.52|183.92|181.52|184.01|181.61|183.83|181.43|0
1649868350000|2022-04-13 16:45:50|183.88|181.48|184.01|181.61|184.01|181.61|183.83|181.43|0
1649868360000|2022-04-13 16:46:00|184.28|181.88|184.19|181.79|184.28|181.88|184.19|181.79|0
1649868370000|2022-04-13 16:46:10|184.1|181.7|183.92|181.52|184.19|181.79|183.92|181.52|0
1649868380000|2022-04-13 16:46:20|184.01|181.61|184.01|181.61|184.01|181.61|184.01|181.61|0
1649868390000|2022-04-13 16:46:30|184.06|181.66|184.06|181.66|184.06|181.66|184.06|181.66|0
1649868400000|2022-04-13 16:46:40|184.1|181.7|184.1|181.7|184.28|181.88|184.1|181.7|0
1649868410000|2022-04-13 16:46:50|184.01|181.61|184.01|181.61|184.01|181.61|183.92|181.52|0
1649868420000|2022-04-13 16:47:00|183.92|181.52|184.1|181.7|184.1|181.7|183.92|181.52|0
1649868430000|2022-04-13 16:47:10|184.15|181.75|184.1|181.7|184.19|181.79|184.1|181.7|0
1649868440000|2022-04-13 16:47:20|184.05|181.65|184.1|181.7|184.1|181.7|184.05|181.65|0
1649868450000|2022-04-13 16:47:30|184.19|181.79|184.19|181.79|184.19|181.79|184.19|181.79|0
1649868460000|2022-04-13 16:47:40|184.28|181.88|184.1|181.7|184.28|181.88|184.1|181.7|0
1649868470000|2022-04-13 16:47:50|184.01|181.61|183.96|181.56|184.1|181.7|183.96|181.56|0
1649868480000|2022-04-13 16:48:00|184.01|181.61|183.92|181.52|184.01|181.61|183.83|181.43|0
1649868490000|2022-04-13 16:48:10|183.83|181.43|184.01|181.61|184.01|181.61|183.83|181.43|0
1649868500000|2022-04-13 16:48:20|183.92|181.52|183.92|181.52|183.92|181.52|183.92|181.52|0
1649868510000|2022-04-13 16:48:30|183.87|181.47|183.83|181.43|183.92|181.52|183.83|181.43|0
1649868520000|2022-04-13 16:48:40|183.92|181.52|184.01|181.61|184.01|181.61|183.92|181.52|0
1649868530000|2022-04-13 16:48:50|184.05|181.65|184.05|181.65|184.1|181.7|184.05|181.65|0
1649868540000|2022-04-13 16:49:00|184.01|181.61|184.01|181.61|184.01|181.61|183.92|181.52|0
1649868550000|2022-04-13 16:49:10|184.1|181.7|184.28|181.88|184.28|181.88|184.1|181.7|0
1649868560000|2022-04-13 16:49:20|184.37|181.97|184.46|182.06|184.46|182.06|184.32|181.92|0
1649868570000|2022-04-13 16:49:30|184.55|182.15|184.55|182.15|184.55|182.15|184.46|182.06|0
1649868580000|2022-04-13 16:49:40|184.46|182.06|184.37|181.97|184.46|182.06|184.37|181.97|0
1649868590000|2022-04-13 16:49:50|184.5|182.1|184.37|181.97|184.5|182.1|184.37|181.97|0
1649868600000|2022-04-13 16:50:00|184.46|182.06|184.19|181.79|184.46|182.06|184.19|181.79|0
1649868610000|2022-04-13 16:50:10|184.28|181.88|184.19|181.79|184.28|181.88|184.19|181.79|0
1649868620000|2022-04-13 16:50:20|184.1|181.7|184.14|181.74|184.19|181.79|184.1|181.7|0
1649868630000|2022-04-13 16:50:30|184.28|181.88|184.46|182.06|184.46|182.06|184.28|181.88|0
1649868640000|2022-04-13 16:50:40|184.55|182.15|184.46|182.06|184.59|182.19|184.46|182.06|0
1649868650000|2022-04-13 16:50:50|184.55|182.15|184.46|182.06|184.64|182.24|184.46|182.06|0
1649868660000|2022-04-13 16:51:00|184.32|181.92|184.37|181.97|184.37|181.97|184.28|181.88|0
1649868670000|2022-04-13 16:51:10|184.28|181.88|184.19|181.79|184.28|181.88|184.19|181.79|0
1649868680000|2022-04-13 16:51:20|184.28|181.88|184.32|181.92|184.37|181.97|184.28|181.88|0
1649868690000|2022-04-13 16:51:30|184.37|181.97|184.28|181.88|184.37|181.97|184.28|181.88|0
1649868700000|2022-04-13 16:51:40|184.37|181.97|184.37|181.97|184.37|181.97|184.37|181.97|0
1649868710000|2022-04-13 16:51:50|184.46|182.06|184.55|182.15|184.55|182.15|184.46|182.06|0
1649868720000|2022-04-13 16:52:00|184.46|182.06|184.5|182.1|184.55|182.15|184.46|182.06|0
1649868730000|2022-04-13 16:52:10|184.46|182.06|184.73|182.33|184.73|182.33|184.46|182.06|0
1649868740000|2022-04-13 16:52:20|184.64|182.24|184.73|182.33|184.73|182.33|184.64|182.24|0
1649868750000|2022-04-13 16:52:30|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1649868760000|2022-04-13 16:52:40|184.91|182.51|184.91|182.51|184.91|182.51|184.91|182.51|0
1649868770000|2022-04-13 16:52:50|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1649868780000|2022-04-13 16:53:00|184.73|182.33|184.82|182.42|184.82|182.42|184.73|182.33|0
1649868790000|2022-04-13 16:53:10|184.86|182.46|184.91|182.51|184.91|182.51|184.86|182.46|0
1649868800000|2022-04-13 16:53:20|185|182.6|185|182.6|185|182.6|184.91|182.51|0
1649868810000|2022-04-13 16:53:30|185.09|182.69|185.18|182.78|185.18|182.78|185.09|182.69|0
1649868820000|2022-04-13 16:53:40|185.09|182.69|185.09|182.69|185.09|182.69|184.91|182.51|0
1649868830000|2022-04-13 16:53:50|184.91|182.51|184.91|182.51|184.95|182.55|184.91|182.51|0
1649868840000|2022-04-13 16:54:00|184.82|182.42|184.64|182.24|184.82|182.42|184.5|182.1|0
1649868850000|2022-04-13 16:54:10|184.73|182.33|184.82|182.42|184.82|182.42|184.64|182.24|0
1649868860000|2022-04-13 16:54:20|184.91|182.51|184.82|182.42|184.91|182.51|184.82|182.42|0
1649868870000|2022-04-13 16:54:30|184.73|182.33|183.92|181.52|186.09|183.69|183.92|181.52|0
1649868880000|2022-04-13 16:54:40|184.01|181.61|184.19|181.79|184.19|181.79|184.01|181.61|0
1649868890000|2022-04-13 16:54:50|184.28|181.88|184.15|181.75|184.28|181.88|184.15|181.75|0
1649868900000|2022-04-13 16:55:00|184.1|181.7|183.83|181.43|184.1|181.7|183.83|181.43|0
1649868910000|2022-04-13 16:55:10|183.92|181.52|183.88|181.48|183.92|181.52|183.88|181.48|0
1649868920000|2022-04-13 16:55:20|183.92|181.52|183.83|181.43|184.01|181.61|183.83|181.43|0
1649868930000|2022-04-13 16:55:30|183.92|181.52|183.88|181.48|183.92|181.52|183.83|181.43|0
1649868940000|2022-04-13 16:55:40|183.92|181.52|184.1|181.7|184.1|181.7|183.92|181.52|0
1649868950000|2022-04-13 16:55:50|183.97|181.57|184.19|181.79|184.19|181.79|183.97|181.57|0
1649868960000|2022-04-13 16:56:00|184.64|182.24|184.55|182.15|184.64|182.24|184.55|182.15|0
1649868970000|2022-04-13 16:56:10|184.46|182.06|184.6|182.2|184.6|182.2|184.46|182.06|0
1649868980000|2022-04-13 16:56:20|184.55|182.15|184.64|182.24|184.73|182.33|184.55|182.15|0
1649869000000|2022-04-13 16:56:40|184.55|182.15|184.46|182.06|184.55|182.15|184.46|182.06|0
1649869010000|2022-04-13 16:56:50|184.55|182.15|184.55|182.15|184.55|182.15|184.46|182.06|0
1649869020000|2022-04-13 16:57:00|184.64|182.24|184.91|182.51|184.91|182.51|184.55|182.15|0
1649869030000|2022-04-13 16:57:10|185.01|182.61|184.91|182.51|185.01|182.61|184.91|182.51|0
1649869040000|2022-04-13 16:57:20|185.01|182.61|185.01|182.61|185.01|182.61|184.91|182.51|0
1649869050000|2022-04-13 16:57:30|184.91|182.51|185.01|182.61|185.1|182.7|184.91|182.51|0
1649869060000|2022-04-13 16:57:40|185.1|182.7|185.01|182.61|185.1|182.7|185.01|182.61|0
1649869070000|2022-04-13 16:57:50|184.91|182.51|184.82|182.42|184.91|182.51|184.73|182.33|0
1649869080000|2022-04-13 16:58:00|184.91|182.51|184.64|182.24|184.91|182.51|184.64|182.24|0
1649869090000|2022-04-13 16:58:10|184.6|182.2|184.55|182.15|184.64|182.24|184.55|182.15|0
1649869100000|2022-04-13 16:58:20|184.64|182.24|184.73|182.33|184.73|182.33|184.64|182.24|0
1649869110000|2022-04-13 16:58:30|184.91|182.51|185|182.6|185.05|182.65|184.91|182.51|0
1649869120000|2022-04-13 16:58:40|185.1|182.7|185.19|182.79|185.19|182.79|185.1|182.7|0
1649869130000|2022-04-13 16:58:50|185.14|182.74|185.28|182.88|185.28|182.88|185.1|182.7|0
1649869140000|2022-04-13 16:59:00|185.37|182.97|185|182.6|185.37|182.97|185|182.6|0
1649869150000|2022-04-13 16:59:10|184.91|182.51|184.82|182.42|184.91|182.51|184.82|182.42|0
1649869160000|2022-04-13 16:59:20|184.91|182.51|185.28|182.88|185.28|182.88|184.91|182.51|0
1649869170000|2022-04-13 16:59:30|185|182.6|185|182.6|185|182.6|185|182.6|0
1649869190000|2022-04-13 16:59:50|185.19|182.79|185.19|182.79|185.19|182.79|185|182.6|0
1649869200000|2022-04-13 17:00:00|185|182.6|185.19|182.79|185.19|182.79|185|182.6|0
1649869210000|2022-04-13 17:00:10|185.09|182.69|185|182.6|185.09|182.69|185|182.6|0
1649869230000|2022-04-13 17:00:30|185.09|182.69|184.91|182.51|185.09|182.69|184.91|182.51|0
1649869240000|2022-04-13 17:00:40|184.82|182.42|184.73|182.33|184.82|182.42|184.73|182.33|0
1649869250000|2022-04-13 17:00:50|184.78|182.38|184.82|182.42|184.91|182.51|184.78|182.38|0
1649869260000|2022-04-13 17:01:00|184.73|182.33|184.73|182.33|184.82|182.42|184.73|182.33|0
1649869270000|2022-04-13 17:01:10|184.64|182.24|184.64|182.24|184.64|182.24|184.64|182.24|0
1649869280000|2022-04-13 17:01:20|184.55|182.15|184.64|182.24|184.64|182.24|184.55|182.15|0
1649869290000|2022-04-13 17:01:30|184.82|182.42|184.73|182.33|184.91|182.51|184.73|182.33|0
1649869300000|2022-04-13 17:01:40|184.64|182.24|184.46|182.06|184.64|182.24|184.46|182.06|0
1649869310000|2022-04-13 17:01:50|184.37|181.97|184.46|182.06|184.51|182.11|184.37|181.97|0
1649869320000|2022-04-13 17:02:00|184.82|182.42|185.37|182.97|185.37|182.97|184.82|182.42|0
1649869330000|2022-04-13 17:02:10|185.14|182.74|185|182.6|185.18|182.78|185|182.6|0
1649869340000|2022-04-13 17:02:20|184.91|182.51|184.78|182.38|184.91|182.51|184.73|182.33|0
1649869350000|2022-04-13 17:02:30|184.82|182.42|184.37|181.97|184.82|182.42|184.37|181.97|0
1649869360000|2022-04-13 17:02:40|184.46|182.06|184.37|181.97|184.46|182.06|184.37|181.97|0
1649869370000|2022-04-13 17:02:50|184.28|181.88|184.1|181.7|184.28|181.88|184.1|181.7|0
1649869380000|2022-04-13 17:03:00|184.28|181.88|184.1|181.7|184.28|181.88|184.1|181.7|0
1649869390000|2022-04-13 17:03:10|184.19|181.79|183.83|181.43|184.19|181.79|183.83|181.43|0
1649869400000|2022-04-13 17:03:20|183.92|181.52|183.78|181.38|183.92|181.52|183.78|181.38|0
1649869410000|2022-04-13 17:03:30|183.83|181.43|183.92|181.52|183.92|181.52|183.83|181.43|0
1649869420000|2022-04-13 17:03:40|183.83|181.43|184.01|181.61|184.01|181.61|183.83|181.43|0
1649869430000|2022-04-13 17:03:50|184.1|181.7|184.01|181.61|184.19|181.79|184.01|181.61|0
1649869440000|2022-04-13 17:04:00|183.74|181.34|183.83|181.43|183.83|181.43|183.74|181.34|0
1649869450000|2022-04-13 17:04:10|183.78|181.38|183.83|181.43|183.92|181.52|183.78|181.38|0
1649869460000|2022-04-13 17:04:20|183.92|181.52|184.19|181.79|184.19|181.79|183.92|181.52|0
1649869470000|2022-04-13 17:04:30|184.28|181.88|184.23|181.83|184.37|181.97|184.23|181.83|0
1649869480000|2022-04-13 17:04:40|184.1|181.7|184.01|181.61|184.1|181.7|184.01|181.61|0
1649869490000|2022-04-13 17:04:50|184.1|181.7|184.28|181.88|184.28|181.88|184.1|181.7|0
1649869500000|2022-04-13 17:05:00|184.46|182.06|184.37|181.97|184.46|182.06|184.28|181.88|0
1649869510000|2022-04-13 17:05:10|184.46|182.06|184.14|181.74|184.46|182.06|184.14|181.74|0
1649869520000|2022-04-13 17:05:20|184.19|181.79|184.28|181.88|184.28|181.88|184.19|181.79|0
1649869530000|2022-04-13 17:05:30|184.23|181.83|184.41|182.01|184.46|182.06|184.23|181.83|0
1649869540000|2022-04-13 17:05:40|184.46|182.06|184.23|181.83|184.46|182.06|184.23|181.83|0
1649869550000|2022-04-13 17:05:50|184.19|181.79|184|181.6|184.19|181.79|184|181.6|0
1649869560000|2022-04-13 17:06:00|183.91|181.51|183.73|181.33|183.91|181.51|183.73|181.33|0
1649869570000|2022-04-13 17:06:10|183.82|181.42|184|181.6|184.1|181.7|183.82|181.42|0
1649869580000|2022-04-13 17:06:20|183.91|181.51|183.91|181.51|184|181.6|183.91|181.51|0
1649869590000|2022-04-13 17:06:30|183.73|181.33|183.82|181.42|183.82|181.42|183.73|181.33|0
1649869600000|2022-04-13 17:06:40|183.73|181.33|184.09|181.69|184.09|181.69|183.73|181.33|0
1649869610000|2022-04-13 17:06:50|184.37|181.97|184.41|182.01|184.41|182.01|184.37|181.97|0
1649869620000|2022-04-13 17:07:00|184.37|181.97|184.46|182.06|184.46|182.06|184.37|181.97|0
1649869630000|2022-04-13 17:07:10|184.37|181.97|184.09|181.69|184.37|181.97|184.09|181.69|0
1649869640000|2022-04-13 17:07:20|184.14|181.74|184|181.6|184.14|181.74|184|181.6|0
1649869650000|2022-04-13 17:07:30|184.14|181.74|184.09|181.69|184.14|181.74|184.09|181.69|0
1649869660000|2022-04-13 17:07:40|184|181.6|184.18|181.78|184.18|181.78|184|181.6|0
1649869670000|2022-04-13 17:07:50|184.14|181.74|184.23|181.83|184.27|181.87|184.14|181.74|0
1649869680000|2022-04-13 17:08:00|184.27|181.87|184.32|181.92|184.37|181.97|184.27|181.87|0
1649869690000|2022-04-13 17:08:10|184.18|181.78|184.27|181.87|184.27|181.87|184.09|181.69|0
1649869700000|2022-04-13 17:08:20|184.18|181.78|184.09|181.69|184.18|181.78|184.09|181.69|0
1649869710000|2022-04-13 17:08:30|184|181.6|184.05|181.65|184.05|181.65|184|181.6|0
1649869720000|2022-04-13 17:08:40|183.91|181.51|183.91|181.51|183.91|181.51|183.91|181.51|0
1649869730000|2022-04-13 17:08:50|184|181.6|184|181.6|184.09|181.69|184|181.6|0
1649869740000|2022-04-13 17:09:00|184.09|181.69|184.09|181.69|184.18|181.78|184.05|181.65|0
1649869750000|2022-04-13 17:09:10|184.05|181.65|183.91|181.51|184.05|181.65|183.91|181.51|0
1649869760000|2022-04-13 17:09:20|184|181.6|183.82|181.42|184|181.6|183.82|181.42|0
1649869770000|2022-04-13 17:09:30|183.73|181.33|183.55|181.15|183.78|181.38|183.55|181.15|0
1649869780000|2022-04-13 17:09:40|183.46|181.06|183.55|181.15|183.55|181.15|183.46|181.06|0
1649869790000|2022-04-13 17:09:50|183.64|181.24|183.82|181.42|183.82|181.42|183.64|181.24|0
1649869800000|2022-04-13 17:10:00|183.91|181.51|183.91|181.51|183.91|181.51|183.82|181.42|0
1649869810000|2022-04-13 17:10:10|184|181.6|183.82|181.42|184|181.6|183.82|181.42|0
1649869820000|2022-04-13 17:10:20|183.91|181.51|183.91|181.51|183.91|181.51|183.91|181.51|0
1649869830000|2022-04-13 17:10:30|184|181.6|183.96|181.56|184|181.6|183.96|181.56|0
1649869840000|2022-04-13 17:10:40|184|181.6|184|181.6|184|181.6|183.91|181.51|0
1649869850000|2022-04-13 17:10:50|183.91|181.51|183.64|181.24|183.91|181.51|183.64|181.24|0
1649869860000|2022-04-13 17:11:00|183.55|181.15|183.46|181.06|183.55|181.15|183.46|181.06|0
1649869870000|2022-04-13 17:11:10|183.55|181.15|183.1|180.7|183.55|181.15|183.1|180.7|0
1649869880000|2022-04-13 17:11:20|183.01|180.61|183.01|180.61|183.01|180.61|182.92|180.52|0
1649869890000|2022-04-13 17:11:30|182.92|180.52|182.92|180.52|182.92|180.52|182.56|180.16|0
1649869900000|2022-04-13 17:11:40|182.83|180.43|183.1|180.7|183.19|180.79|182.83|180.43|0
1649869910000|2022-04-13 17:11:50|183.01|180.61|183.1|180.7|183.1|180.7|183.01|180.61|0
1649869920000|2022-04-13 17:12:00|183.01|180.61|183.1|180.7|183.1|180.7|182.92|180.52|0
1649869930000|2022-04-13 17:12:10|182.92|180.52|183.01|180.61|183.01|180.61|182.92|180.52|0
1649869940000|2022-04-13 17:12:20|182.97|180.57|182.83|180.43|182.97|180.57|182.83|180.43|0
1649869950000|2022-04-13 17:12:30|182.74|180.34|182.65|180.25|182.74|180.34|182.65|180.25|0
1649869960000|2022-04-13 17:12:40|182.56|180.16|182.65|180.25|182.65|180.25|182.56|180.16|0
1649869970000|2022-04-13 17:12:50|182.56|180.16|182.56|180.16|182.56|180.16|182.56|180.16|0
1649869980000|2022-04-13 17:13:00|182.65|180.25|182.83|180.43|182.83|180.43|182.65|180.25|0
1649869990000|2022-04-13 17:13:10|182.92|180.52|183.01|180.61|183.01|180.61|182.92|180.52|0
1649870000000|2022-04-13 17:13:20|182.92|180.52|182.92|180.52|182.92|180.52|182.83|180.43|0
1649870010000|2022-04-13 17:13:30|182.74|180.34|182.83|180.43|182.92|180.52|182.74|180.34|0
1649870020000|2022-04-13 17:13:40|182.92|180.52|182.92|180.52|183.01|180.61|182.92|180.52|0
1649870030000|2022-04-13 17:13:50|183.01|180.61|183.01|180.61|183.01|180.61|183.01|180.61|0
1649870040000|2022-04-13 17:14:00|183.1|180.7|183.28|180.88|183.28|180.88|183.1|180.7|0
1649870050000|2022-04-13 17:14:10|183.19|180.79|183.37|180.97|183.37|180.97|183.19|180.79|0
1649870060000|2022-04-13 17:14:20|183.46|181.06|183.55|181.15|183.55|181.15|183.46|181.06|0
1649870070000|2022-04-13 17:14:30|183.46|181.06|183.46|181.06|183.46|181.06|183.46|181.06|0
1649870080000|2022-04-13 17:14:40|183.55|181.15|183.46|181.06|183.55|181.15|183.37|180.97|0
1649870090000|2022-04-13 17:14:50|183.55|181.15|183.55|181.15|183.64|181.24|183.55|181.15|0
1649870100000|2022-04-13 17:15:00|183.64|181.24|183.73|181.33|183.73|181.33|183.64|181.24|0
1649870110000|2022-04-13 17:15:10|183.64|181.24|183.55|181.15|183.64|181.24|183.55|181.15|0
1649870120000|2022-04-13 17:15:20|183.37|180.97|183.55|181.15|183.55|181.15|183.37|180.97|0
1649870130000|2022-04-13 17:15:30|183.64|181.24|183.37|180.97|183.64|181.24|183.37|180.97|0
1649870140000|2022-04-13 17:15:40|183.46|181.06|183.55|181.15|183.55|181.15|183.46|181.06|0
1649870150000|2022-04-13 17:15:50|183.46|181.06|183.19|180.79|183.46|181.06|183.19|180.79|0
1649870160000|2022-04-13 17:16:00|183.28|180.88|183.28|180.88|183.28|180.88|183.19|180.79|0
1649870170000|2022-04-13 17:16:10|183.32|180.92|183.28|180.88|183.37|180.97|183.28|180.88|0
1649870180000|2022-04-13 17:16:20|183.37|180.97|183.32|180.92|183.37|180.97|183.32|180.92|0
1649870190000|2022-04-13 17:16:30|183.37|180.97|183.19|180.79|183.37|180.97|183.19|180.79|0
1649870200000|2022-04-13 17:16:40|183.28|180.88|183.19|180.79|183.28|180.88|183.19|180.79|0
1649870210000|2022-04-13 17:16:50|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1649870220000|2022-04-13 17:17:00|183.23|180.83|183.28|180.88|183.28|180.88|183.1|180.7|0
1649870240000|2022-04-13 17:17:20|183.14|180.74|183.28|180.88|183.37|180.97|183.14|180.74|0
1649870250000|2022-04-13 17:17:30|183.19|180.79|183.37|180.97|183.37|180.97|183.19|180.79|0
1649870260000|2022-04-13 17:17:40|183.28|180.88|183.46|181.06|183.46|181.06|183.28|180.88|0
1649870270000|2022-04-13 17:17:50|183.64|181.24|183.46|181.06|183.64|181.24|183.46|181.06|0
1649870280000|2022-04-13 17:18:00|183.37|180.97|183.37|180.97|183.46|181.06|183.37|180.97|0
1649870290000|2022-04-13 17:18:10|183.46|181.06|183.46|181.06|183.55|181.15|183.46|181.06|0
1649870300000|2022-04-13 17:18:20|183.5|181.1|183.46|181.06|183.55|181.15|183.46|181.06|0
1649870310000|2022-04-13 17:18:30|183.5|181.1|183.37|180.97|183.5|181.1|183.37|180.97|0
1649870320000|2022-04-13 17:18:40|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1649870330000|2022-04-13 17:18:50|183.1|180.7|183.1|180.7|183.1|180.7|183.1|180.7|0
1649870340000|2022-04-13 17:19:00|183.19|180.79|183.1|180.7|183.19|180.79|183.1|180.7|0
1649870350000|2022-04-13 17:19:10|183.19|180.79|183.1|180.7|183.19|180.79|183.1|180.7|0
1649870360000|2022-04-13 17:19:20|183.19|180.79|183.19|180.79|183.28|180.88|183.19|180.79|0
1649870370000|2022-04-13 17:19:30|183.28|180.88|183.46|181.06|183.46|181.06|183.28|180.88|0
1649870380000|2022-04-13 17:19:40|183.5|181.1|183.55|181.15|183.64|181.24|183.5|181.1|0
1649870390000|2022-04-13 17:19:50|183.64|181.24|183.55|181.15|183.64|181.24|183.55|181.15|0
1649870400000|2022-04-13 17:20:00|183.37|180.97|183.28|180.88|183.37|180.97|183.28|180.88|0
1649870410000|2022-04-13 17:20:10|183.19|180.79|183.19|180.79|183.28|180.88|183.19|180.79|0
1649870420000|2022-04-13 17:20:20|183.37|180.97|183.19|180.79|183.37|180.97|183.19|180.79|0
1649870430000|2022-04-13 17:20:30|183.1|180.7|183.19|180.79|183.19|180.79|183.1|180.7|0
1649870440000|2022-04-13 17:20:40|183.1|180.7|183.19|180.79|183.28|180.88|183.1|180.7|0
1649870450000|2022-04-13 17:20:50|183.28|180.88|183.28|180.88|183.37|180.97|183.19|180.79|0
1649870460000|2022-04-13 17:21:00|183.19|180.79|183.19|180.79|183.19|180.79|183.19|180.79|0
1649870470000|2022-04-13 17:21:10|183.28|180.88|183.36|180.96|183.37|180.97|183.27|180.87|0
1649870480000|2022-04-13 17:21:20|183.27|180.87|183.09|180.69|183.27|180.87|183.09|180.69|0
1649870490000|2022-04-13 17:21:30|183|180.6|183|180.6|183|180.6|183|180.6|0
1649870500000|2022-04-13 17:21:40|183.09|180.69|183.09|180.69|183.09|180.69|183.09|180.69|0
1649870510000|2022-04-13 17:21:50|183.05|180.65|182.91|180.51|183.05|180.65|182.91|180.51|0
1649870520000|2022-04-13 17:22:00|183.05|180.65|183.09|180.69|183.09|180.69|183|180.6|0
1649870530000|2022-04-13 17:22:10|183.18|180.78|183.14|180.74|183.18|180.78|183.14|180.74|0
1649870540000|2022-04-13 17:22:20|183.09|180.69|183.18|180.78|183.18|180.78|183.09|180.69|0
1649870550000|2022-04-13 17:22:30|183.09|180.69|183.27|180.87|183.27|180.87|183.09|180.69|0
1649870560000|2022-04-13 17:22:40|183.09|180.69|183.09|180.69|183.18|180.78|183.09|180.69|0
1649870570000|2022-04-13 17:22:50|183.18|180.78|183.18|180.78|183.23|180.83|183.18|180.78|0
1649870580000|2022-04-13 17:23:00|183.09|180.69|182.91|180.51|183.09|180.69|182.91|180.51|0
1649870590000|2022-04-13 17:23:10|182.96|180.56|183|180.6|183|180.6|182.96|180.56|0
1649870600000|2022-04-13 17:23:20|182.91|180.51|182.96|180.56|183|180.6|182.91|180.51|0
1649870610000|2022-04-13 17:23:30|183|180.6|183.05|180.65|183.18|180.78|183|180.6|0
1649870620000|2022-04-13 17:23:40|183|180.6|182.91|180.51|183|180.6|182.91|180.51|0
1649870630000|2022-04-13 17:23:50|182.73|180.33|182.73|180.33|182.73|180.33|182.73|180.33|0
1649870640000|2022-04-13 17:24:00|182.64|180.24|182.42|180.02|182.64|180.24|182.37|179.97|0
1649870650000|2022-04-13 17:24:10|182.46|180.06|182.46|180.06|182.46|180.06|182.46|180.06|0
1649870660000|2022-04-13 17:24:20|182.37|179.97|182.46|180.06|182.46|180.06|182.37|179.97|0
1649870670000|2022-04-13 17:24:30|182.55|180.15|182.91|180.51|182.91|180.51|182.55|180.15|0
1649870680000|2022-04-13 17:24:40|183|180.6|182.91|180.51|183|180.6|182.91|180.51|0
1649870690000|2022-04-13 17:24:50|183|180.6|183|180.6|183.18|180.78|183|180.6|0
1649870700000|2022-04-13 17:25:00|183.18|180.78|183.18|180.78|183.18|180.78|183.09|180.69|0
1649870710000|2022-04-13 17:25:10|183.27|180.87|183.45|181.05|183.45|181.05|183.27|180.87|0
1649870720000|2022-04-13 17:25:20|183.36|180.96|183.36|180.96|183.45|181.05|183.36|180.96|0
1649870730000|2022-04-13 17:25:30|183.45|181.05|183.54|181.14|183.54|181.14|183.45|181.05|0
1649870740000|2022-04-13 17:25:40|183.63|181.23|183.9|181.5|183.9|181.5|183.63|181.23|0
1649870750000|2022-04-13 17:25:50|183.81|181.41|183.9|181.5|183.9|181.5|183.81|181.41|0
1649870760000|2022-04-13 17:26:00|184.26|181.86|184.17|181.77|184.26|181.86|184.08|181.68|0
1649870770000|2022-04-13 17:26:10|183.99|181.59|184.17|181.77|184.17|181.77|183.99|181.59|0
1649870780000|2022-04-13 17:26:20|184.26|181.86|184.26|181.86|184.26|181.86|184.26|181.86|0
1649870790000|2022-04-13 17:26:30|184.17|181.77|184.08|181.68|184.17|181.77|183.95|181.55|0
1649870800000|2022-04-13 17:26:40|184.17|181.77|184.17|181.77|184.17|181.77|184.17|181.77|0
1649870810000|2022-04-13 17:26:50|184.45|182.05|184.35|181.95|184.45|182.05|184.35|181.95|0
1649870820000|2022-04-13 17:27:00|184.44|182.04|184.35|181.95|184.44|182.04|184.35|181.95|0
1649870830000|2022-04-13 17:27:10|184.26|181.86|184.35|181.95|184.35|181.95|184.26|181.86|0
1649870840000|2022-04-13 17:27:20|184.26|181.86|183.99|181.59|184.26|181.86|183.99|181.59|0
1649870850000|2022-04-13 17:27:30|184.17|181.77|184.17|181.77|184.17|181.77|184.08|181.68|0
1649870860000|2022-04-13 17:27:40|184.26|181.86|184.17|181.77|184.26|181.86|184.17|181.77|0
1649870870000|2022-04-13 17:27:50|184.35|181.95|184.35|181.95|184.44|182.04|184.35|181.95|0
1649870880000|2022-04-13 17:28:00|184.26|181.86|184.44|182.04|184.44|182.04|184.26|181.86|0
1649870890000|2022-04-13 17:28:10|184.53|182.13|184.35|181.95|184.53|182.13|184.35|181.95|0
1649870900000|2022-04-13 17:28:20|184.26|181.86|184.17|181.77|184.26|181.86|183.99|181.59|0
1649870910000|2022-04-13 17:28:30|184.08|181.68|184.08|181.68|184.08|181.68|183.9|181.5|0
1649870920000|2022-04-13 17:28:40|184.17|181.77|184.35|181.95|184.35|181.95|184.17|181.77|0
1649870930000|2022-04-13 17:28:50|184.44|182.04|184.35|181.95|184.44|182.04|184.31|181.91|0
1649870940000|2022-04-13 17:29:00|184.26|181.86|184.26|181.86|184.26|181.86|184.17|181.77|0
1649870950000|2022-04-13 17:29:10|184.17|181.77|184.17|181.77|184.26|181.86|184.17|181.77|0
1649870960000|2022-04-13 17:29:20|184.08|181.68|183.9|181.5|184.08|181.68|183.9|181.5|0
1649870970000|2022-04-13 17:29:30|183.95|181.55|183.99|181.59|183.99|181.59|183.9|181.5|0
1649870980000|2022-04-13 17:29:40|184.08|181.68|184.17|181.77|184.17|181.77|184.08|181.68|0
1649870990000|2022-04-13 17:29:50|184.13|181.73|183.99|181.59|184.17|181.77|183.99|181.59|0
1649871000000|2022-04-13 17:30:00|184.08|181.68|183.99|181.59|184.08|181.68|183.81|181.41|0
1649871010000|2022-04-13 17:30:10|184.08|181.68|184.08|181.68|184.08|181.68|183.99|181.59|0
1649871020000|2022-04-13 17:30:20|183.9|181.5|184.26|181.86|184.26|181.86|183.9|181.5|0
1649871030000|2022-04-13 17:30:30|184.17|181.77|184.04|181.64|184.17|181.77|184.04|181.64|0
1649871040000|2022-04-13 17:30:40|184.08|181.68|183.99|181.59|184.08|181.68|183.99|181.59|0
1649871050000|2022-04-13 17:30:50|183.9|181.5|184.08|181.68|184.08|181.68|183.9|181.5|0
1649871060000|2022-04-13 17:31:00|184.17|181.77|184.35|181.95|184.35|181.95|184.17|181.77|0
1649871070000|2022-04-13 17:31:10|184.44|182.04|184.62|182.22|184.62|182.22|184.44|182.04|0
1649871080000|2022-04-13 17:31:20|184.53|182.13|184.53|182.13|184.53|182.13|184.44|182.04|0
1649871090000|2022-04-13 17:31:30|184.44|182.04|184.4|182|184.44|182.04|184.35|181.95|0
1649871100000|2022-04-13 17:31:40|184.44|182.04|184.49|182.09|184.53|182.13|184.44|182.04|0
1649871110000|2022-04-13 17:31:50|184.35|181.95|184.4|182|184.44|182.04|184.35|181.95|0
1649871120000|2022-04-13 17:32:00|184.35|181.95|184.44|182.04|184.44|182.04|184.35|181.95|0
1649871130000|2022-04-13 17:32:10|184.26|181.86|184.26|181.86|184.26|181.86|184.26|181.86|0
1649871140000|2022-04-13 17:32:20|184.17|181.77|184.35|181.95|184.35|181.95|184.17|181.77|0
1649871150000|2022-04-13 17:32:30|184.4|182|184.35|181.95|184.44|182.04|184.35|181.95|0
1649871160000|2022-04-13 17:32:40|184.44|182.04|184.26|181.86|184.44|182.04|184.26|181.86|0
1649871170000|2022-04-13 17:32:50|184.35|181.95|184.62|182.22|184.62|182.22|184.35|181.95|0
1649871180000|2022-04-13 17:33:00|184.71|182.31|184.8|182.4|184.8|182.4|184.71|182.31|0
1649871190000|2022-04-13 17:33:10|184.89|182.49|185.08|182.68|185.08|182.68|184.89|182.49|0
1649871200000|2022-04-13 17:33:20|185.17|182.77|185.08|182.68|185.17|182.77|185.08|182.68|0
1649871210000|2022-04-13 17:33:30|184.98|182.58|184.98|182.58|185.08|182.68|184.98|182.58|0
1649871220000|2022-04-13 17:33:40|185.17|182.77|185.17|182.77|185.17|182.77|184.98|182.58|0
1649871230000|2022-04-13 17:33:50|185.26|182.86|185.08|182.68|185.26|182.86|185.08|182.68|0
1649871240000|2022-04-13 17:34:00|185.17|182.77|185.26|182.86|185.26|182.86|185.17|182.77|0
1649871250000|2022-04-13 17:34:10|185.17|182.77|185.35|182.95|185.35|182.95|185.17|182.77|0
1649871260000|2022-04-13 17:34:20|185.44|183.04|185.62|183.22|185.62|183.22|185.35|182.95|0
1649871270000|2022-04-13 17:34:30|185.53|183.13|185.26|182.86|185.53|183.13|185.26|182.86|0
1649871280000|2022-04-13 17:34:40|185.35|182.95|185.62|183.22|185.62|183.22|185.35|182.95|0
1649871290000|2022-04-13 17:34:50|185.53|183.13|185.53|183.13|185.53|183.13|185.44|183.04|0
1649871300000|2022-04-13 17:35:00|185.35|182.95|185.35|182.95|185.44|183.04|185.35|182.95|0
1649871310000|2022-04-13 17:35:10|185.44|183.04|185.71|183.31|185.71|183.31|185.44|183.04|0
1649871320000|2022-04-13 17:35:20|185.62|183.22|185.8|183.4|185.8|183.4|185.62|183.22|0
1649871330000|2022-04-13 17:35:30|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1649871340000|2022-04-13 17:35:40|185.62|183.22|185.62|183.22|185.62|183.22|185.53|183.13|0
1649871350000|2022-04-13 17:35:50|185.71|183.31|185.8|183.4|185.8|183.4|185.71|183.31|0
1649871360000|2022-04-13 17:36:00|185.98|183.58|185.89|183.49|186.07|183.67|185.8|183.4|0
1649871370000|2022-04-13 17:36:10|185.98|183.58|186.53|184.13|186.53|184.13|185.98|183.58|0
1649871380000|2022-04-13 17:36:20|186.62|184.22|186.44|184.04|186.62|184.22|186.44|184.04|0
1649871390000|2022-04-13 17:36:30|186.39|183.99|186.26|183.86|186.39|183.99|186.26|183.86|0
1649871400000|2022-04-13 17:36:40|186.16|183.76|186.39|183.99|186.39|183.99|186.16|183.76|0
1649871410000|2022-04-13 17:36:50|186.44|184.04|186.35|183.95|186.44|184.04|186.35|183.95|0
1649871420000|2022-04-13 17:37:00|186.44|184.04|186.35|183.95|186.44|184.04|186.35|183.95|0
1649871430000|2022-04-13 17:37:10|186.44|184.04|186.44|184.04|186.44|184.04|186.44|184.04|0
1649871440000|2022-04-13 17:37:20|186.53|184.13|186.71|184.31|186.71|184.31|186.49|184.09|0
1649871450000|2022-04-13 17:37:30|186.62|184.22|186.71|184.31|186.71|184.31|186.62|184.22|0
1649871460000|2022-04-13 17:37:40|186.44|184.04|186.35|183.95|186.44|184.04|186.3|183.9|0
1649871470000|2022-04-13 17:37:50|186.26|183.86|186.35|183.95|186.35|183.95|186.26|183.86|0
1649871480000|2022-04-13 17:38:00|186.3|183.9|186.26|183.86|186.35|183.95|186.26|183.86|0
1649871490000|2022-04-13 17:38:10|186.16|183.76|186.07|183.67|186.16|183.76|186.07|183.67|0
1649871500000|2022-04-13 17:38:20|186.12|183.72|186.07|183.67|186.12|183.72|186.07|183.67|0
1649871510000|2022-04-13 17:38:30|186.16|183.76|186.07|183.67|186.16|183.76|186.07|183.67|0
1649871520000|2022-04-13 17:38:40|186.12|183.72|186.07|183.67|186.12|183.72|186.07|183.67|0
1649871530000|2022-04-13 17:38:50|186.16|183.76|186.12|183.72|186.16|183.76|186.12|183.72|0
1649871540000|2022-04-13 17:39:00|186.07|183.67|186.16|183.76|186.16|183.76|186.07|183.67|0
1649871550000|2022-04-13 17:39:10|186.21|183.81|186.35|183.95|186.35|183.95|186.16|183.76|0
1649871560000|2022-04-13 17:39:20|186.25|183.85|186.25|183.85|186.25|183.85|186.16|183.76|0
1649871570000|2022-04-13 17:39:30|186.16|183.76|186.07|183.67|186.25|183.85|186.07|183.67|0
1649871580000|2022-04-13 17:39:40|186.16|183.76|186.16|183.76|186.16|183.76|186.16|183.76|0
1649871590000|2022-04-13 17:39:50|186.12|183.72|186.12|183.72|186.21|183.81|186.12|183.72|0
1649871600000|2022-04-13 17:40:00|186.16|183.76|186.16|183.76|186.16|183.76|185.98|183.58|0
1649871610000|2022-04-13 17:40:10|186.25|183.85|186.44|184.04|186.44|184.04|186.16|183.76|0
1649871620000|2022-04-13 17:40:20|186.35|183.95|186.25|183.85|186.35|183.95|186.25|183.85|0
1649871630000|2022-04-13 17:40:30|186.16|183.76|186.21|183.81|186.34|183.94|186.16|183.76|0
1649871640000|2022-04-13 17:40:40|186.25|183.85|186.07|183.67|186.25|183.85|186.07|183.67|0
1649871650000|2022-04-13 17:40:50|186.16|183.76|186.07|183.67|186.16|183.76|186.07|183.67|0
1649871660000|2022-04-13 17:41:00|185.98|183.58|186.34|183.94|186.34|183.94|185.98|183.58|0
1649871670000|2022-04-13 17:41:10|186.25|183.85|186.25|183.85|186.25|183.85|186.25|183.85|0
1649871680000|2022-04-13 17:41:20|186.34|183.94|186.53|184.13|186.53|184.13|186.34|183.94|0
1649871690000|2022-04-13 17:41:30|186.48|184.08|186.48|184.08|186.48|184.08|186.48|184.08|0
1649871700000|2022-04-13 17:41:40|186.44|184.04|186.34|183.94|186.44|184.04|186.34|183.94|0
1649871710000|2022-04-13 17:41:50|186.44|184.04|186.3|183.9|186.44|184.04|186.3|183.9|0
1649871720000|2022-04-13 17:42:00|186.25|183.85|186.34|183.94|186.34|183.94|186.25|183.85|0
1649871730000|2022-04-13 17:42:10|186.44|184.04|186.53|184.13|186.53|184.13|186.44|184.04|0
1649871740000|2022-04-13 17:42:20|186.44|184.04|186.48|184.08|186.48|184.08|186.44|184.04|0
1649871750000|2022-04-13 17:42:30|186.44|184.04|186.34|183.94|186.44|184.04|186.34|183.94|0
1649871760000|2022-04-13 17:42:40|186.25|183.85|186.25|183.85|186.25|183.85|186.21|183.81|0
1649871770000|2022-04-13 17:42:50|186.34|183.94|186.34|183.94|186.43|184.03|186.34|183.94|0
1649871780000|2022-04-13 17:43:00|186.25|183.85|186.25|183.85|186.34|183.94|186.25|183.85|0
1649871790000|2022-04-13 17:43:10|186.34|183.94|186.25|183.85|186.34|183.94|186.25|183.85|0
1649871800000|2022-04-13 17:43:20|186.3|183.9|186.25|183.85|186.34|183.94|186.25|183.85|0
1649871810000|2022-04-13 17:43:30|186.34|183.94|186.43|184.03|186.43|184.03|186.34|183.94|0
1649871820000|2022-04-13 17:43:40|186.34|183.94|186.43|184.03|186.48|184.08|186.34|183.94|0
1649871830000|2022-04-13 17:43:50|186.53|184.13|186.34|183.94|186.53|184.13|186.34|183.94|0
1649871840000|2022-04-13 17:44:00|186.07|183.67|186.21|183.81|186.21|183.81|186.07|183.67|0
1649871850000|2022-04-13 17:44:10|186.25|183.85|186.16|183.76|186.34|183.94|186.16|183.76|0
1649871860000|2022-04-13 17:44:20|186.25|183.85|186.25|183.85|186.25|183.85|186.25|183.85|0
1649871870000|2022-04-13 17:44:30|186.16|183.76|186.21|183.81|186.25|183.85|186.16|183.76|0
1649871880000|2022-04-13 17:44:40|186.25|183.85|186.25|183.85|186.25|183.85|186.21|183.81|0
1649871890000|2022-04-13 17:44:50|186.34|183.94|186.21|183.81|186.34|183.94|186.21|183.81|0
1649871900000|2022-04-13 17:45:00|186.25|183.85|186.25|183.85|186.25|183.85|186.25|183.85|0
1649871910000|2022-04-13 17:45:10|186.34|183.94|186.25|183.85|186.34|183.94|186.25|183.85|0
1649871920000|2022-04-13 17:45:20|186.16|183.76|186.07|183.67|186.16|183.76|186.07|183.67|0
1649871930000|2022-04-13 17:45:30|186.16|183.76|186.25|183.85|186.25|183.85|186.16|183.76|0
1649871940000|2022-04-13 17:45:40|186.3|183.9|186.07|183.67|186.3|183.9|186.07|183.67|0
1649871950000|2022-04-13 17:45:50|185.98|183.58|185.98|183.58|185.98|183.58|185.98|183.58|0
1649871960000|2022-04-13 17:46:00|186.02|183.62|186.07|183.67|186.07|183.67|186.02|183.62|0
1649871970000|2022-04-13 17:46:10|185.89|183.49|185.7|183.3|185.89|183.49|185.7|183.3|0
1649871980000|2022-04-13 17:46:20|185.8|183.4|185.89|183.49|185.89|183.49|185.7|183.3|0
1649872000000|2022-04-13 17:46:40|185.98|183.58|186.02|183.62|186.07|183.67|185.98|183.58|0
1649872010000|2022-04-13 17:46:50|185.98|183.58|186.07|183.67|186.16|183.76|185.98|183.58|0
1649872020000|2022-04-13 17:47:00|186.16|183.76|186.43|184.03|186.43|184.03|186.16|183.76|0
1649872030000|2022-04-13 17:47:10|186.52|184.12|185.77|183.37|186.52|184.12|185.77|183.37|0
1649872040000|2022-04-13 17:47:20|185.68|183.28|186.04|183.64|186.04|183.64|185.68|183.28|0
1649872050000|2022-04-13 17:47:30|185.95|183.55|186.13|183.73|186.13|183.73|185.95|183.55|0
1649872060000|2022-04-13 17:47:40|186.04|183.64|185.77|183.37|186.13|183.73|185.77|183.37|0
1649872070000|2022-04-13 17:47:50|185.86|183.46|185.95|183.55|185.95|183.55|185.86|183.46|0
1649872080000|2022-04-13 17:48:00|187.13|184.73|187.13|184.73|187.13|184.73|187.04|184.64|0
1649872090000|2022-04-13 17:48:10|187.04|184.64|186.95|184.55|187.13|184.73|186.95|184.55|0
1649872100000|2022-04-13 17:48:20|187.04|184.64|187.09|184.69|187.09|184.69|187.04|184.64|0
1649872110000|2022-04-13 17:48:30|187.04|184.64|186.95|184.55|187.13|184.73|186.95|184.55|0
1649872120000|2022-04-13 17:48:40|187.13|184.73|187.09|184.69|187.13|184.73|187.04|184.64|0
1649872130000|2022-04-13 17:48:50|187.04|184.64|186.86|184.46|187.04|184.64|186.86|184.46|0
1649872140000|2022-04-13 17:49:00|186.95|184.55|186.76|184.36|186.95|184.55|186.76|184.36|0
1649872150000|2022-04-13 17:49:10|186.86|184.46|186.72|184.32|186.86|184.46|186.67|184.27|0
1649872160000|2022-04-13 17:49:20|186.76|184.36|186.67|184.27|186.76|184.36|186.58|184.18|0
1649872170000|2022-04-13 17:49:30|186.76|184.36|186.76|184.36|186.76|184.36|186.67|184.27|0
1649872180000|2022-04-13 17:49:40|186.67|184.27|186.58|184.18|186.67|184.27|186.58|184.18|0
1649872190000|2022-04-13 17:49:50|186.49|184.09|186.49|184.09|186.58|184.18|186.49|184.09|0
1649872200000|2022-04-13 17:50:00|186.58|184.18|186.49|184.09|186.58|184.18|186.49|184.09|0
1649872210000|2022-04-13 17:50:10|186.67|184.27|186.76|184.36|186.76|184.36|186.58|184.18|0
1649872220000|2022-04-13 17:50:20|186.95|184.55|186.95|184.55|186.95|184.55|186.95|184.55|0
1649872230000|2022-04-13 17:50:30|187.04|184.64|187.04|184.64|187.04|184.64|186.95|184.55|0
1649872240000|2022-04-13 17:50:40|186.95|184.55|186.95|184.55|186.95|184.55|186.85|184.45|0
1649872250000|2022-04-13 17:50:50|186.85|184.45|186.58|184.18|186.85|184.45|186.58|184.18|0
1649872260000|2022-04-13 17:51:00|186.67|184.27|186.95|184.55|186.95|184.55|186.67|184.27|0
1649872270000|2022-04-13 17:51:10|186.85|184.45|186.58|184.18|186.85|184.45|186.58|184.18|0
1649872280000|2022-04-13 17:51:20|186.54|184.14|186.49|184.09|186.58|184.18|186.49|184.09|0
1649872290000|2022-04-13 17:51:30|186.54|184.14|186.58|184.18|186.58|184.18|186.49|184.09|0
1649872310000|2022-04-13 17:51:50|186.49|184.09|186.76|184.36|186.85|184.45|186.49|184.09|0
1649872320000|2022-04-13 17:52:00|186.67|184.27|186.95|184.55|186.95|184.55|186.67|184.27|0
1649872330000|2022-04-13 17:52:10|187.04|184.64|186.85|184.45|187.04|184.64|186.85|184.45|0
1649872340000|2022-04-13 17:52:20|186.94|184.54|187.04|184.64|187.04|184.64|186.94|184.54|0
1649872350000|2022-04-13 17:52:30|187.22|184.82|187.17|184.77|187.22|184.82|187.13|184.73|0
1649872360000|2022-04-13 17:52:40|187.22|184.82|187.13|184.73|187.22|184.82|187.13|184.73|0
1649872370000|2022-04-13 17:52:50|187.08|184.68|186.94|184.54|187.08|184.68|186.94|184.54|0
1649872380000|2022-04-13 17:53:00|186.85|184.45|186.94|184.54|186.94|184.54|186.85|184.45|0
1649872390000|2022-04-13 17:53:10|186.85|184.45|186.85|184.45|186.94|184.54|186.76|184.36|0
1649872400000|2022-04-13 17:53:20|186.94|184.54|187.27|184.87|187.27|184.87|186.94|184.54|0
1649872410000|2022-04-13 17:53:30|187.31|184.91|187.4|185|187.49|185.09|187.31|184.91|0
1649872420000|2022-04-13 17:53:40|187.27|184.87|187.04|184.64|187.27|184.87|187.04|184.64|0
1649872430000|2022-04-13 17:53:50|187.13|184.73|187.22|184.82|187.22|184.82|187.13|184.73|0
1649872440000|2022-04-13 17:54:00|187.31|184.91|187.31|184.91|187.4|185|187.31|184.91|0
1649872450000|2022-04-13 17:54:10|187.22|184.82|187.13|184.73|187.22|184.82|187.13|184.73|0
1649872460000|2022-04-13 17:54:20|187.04|184.64|187.13|184.73|187.13|184.73|187.04|184.64|0
1649872470000|2022-04-13 17:54:30|187.31|184.91|187.31|184.91|187.31|184.91|187.31|184.91|0
1649872480000|2022-04-13 17:54:40|187.22|184.82|187.13|184.73|187.22|184.82|187.13|184.73|0
1649872490000|2022-04-13 17:54:50|187.31|184.91|187.22|184.82|187.31|184.91|187.22|184.82|0
1649872500000|2022-04-13 17:55:00|187.13|184.73|187.17|184.77|187.17|184.77|187.13|184.73|0
1649872510000|2022-04-13 17:55:10|187.03|184.63|187.22|184.82|187.22|184.82|187.03|184.63|0
1649872520000|2022-04-13 17:55:20|187.13|184.73|187.13|184.73|187.13|184.73|187.03|184.63|0
1649872530000|2022-04-13 17:55:30|187.03|184.63|187.03|184.63|187.03|184.63|186.94|184.54|0
1649872540000|2022-04-13 17:55:40|187.17|184.77|187.03|184.63|187.22|184.82|187.03|184.63|0
1649872550000|2022-04-13 17:55:50|187.13|184.73|187.13|184.73|187.13|184.73|187.13|184.73|0
1649872560000|2022-04-13 17:56:00|187.22|184.82|187.13|184.73|187.22|184.82|187.13|184.73|0
1649872570000|2022-04-13 17:56:10|187.08|184.68|187.13|184.73|187.22|184.82|187.08|184.68|0
1649872580000|2022-04-13 17:56:20|187.03|184.63|187.22|184.82|187.31|184.91|187.03|184.63|0
1649872590000|2022-04-13 17:56:30|187.31|184.91|187.22|184.82|187.31|184.91|187.13|184.73|0
1649872600000|2022-04-13 17:56:40|187.31|184.91|187.49|185.09|187.49|185.09|187.31|184.91|0
1649872610000|2022-04-13 17:56:50|187.4|185|187.31|184.91|187.4|185|187.22|184.82|0
1649872620000|2022-04-13 17:57:00|187.26|184.86|187.36|184.96|187.4|185|187.26|184.86|0
1649872630000|2022-04-13 17:57:10|187.22|184.82|187.03|184.63|187.22|184.82|187.03|184.63|0
1649872640000|2022-04-13 17:57:20|187.08|184.68|187.03|184.63|187.12|184.72|187.03|184.63|0
1649872650000|2022-04-13 17:57:30|186.94|184.54|187.22|184.82|187.22|184.82|186.94|184.54|0
1649872660000|2022-04-13 17:57:40|187.08|184.68|187.03|184.63|187.08|184.68|187.03|184.63|0
1649872670000|2022-04-13 17:57:50|186.94|184.54|186.94|184.54|186.94|184.54|186.94|184.54|0
1649872680000|2022-04-13 17:58:00|187.03|184.63|186.67|184.27|187.03|184.63|186.67|184.27|0
1649872690000|2022-04-13 17:58:10|186.76|184.36|186.67|184.27|186.76|184.36|186.67|184.27|0
1649872700000|2022-04-13 17:58:20|186.49|184.09|186.39|183.99|186.49|184.09|186.39|183.99|0
1649872710000|2022-04-13 17:58:30|186.49|184.09|186.49|184.09|186.49|184.09|186.49|184.09|0
1649872720000|2022-04-13 17:58:40|186.44|184.04|186.58|184.18|186.58|184.18|186.44|184.04|0
1649872730000|2022-04-13 17:58:50|186.53|184.13|186.58|184.18|186.58|184.18|186.53|184.13|0
1649872740000|2022-04-13 17:59:00|186.49|184.09|186.12|183.72|186.49|184.09|186.12|183.72|0
1649872750000|2022-04-13 17:59:10|186.03|183.63|186.03|183.63|186.08|183.68|186.03|183.63|0
1649872760000|2022-04-13 17:59:20|185.94|183.54|186.03|183.63|186.03|183.63|185.94|183.54|0
1649872770000|2022-04-13 17:59:30|185.99|183.59|186.03|183.63|186.03|183.63|185.94|183.54|0
1649872780000|2022-04-13 17:59:40|185.94|183.54|185.85|183.45|185.94|183.54|185.85|183.45|0
1649872790000|2022-04-13 17:59:50|185.76|183.36|185.67|183.27|185.76|183.36|185.67|183.27|0
1649872800000|2022-04-13 18:00:00|185.62|183.22|185.94|183.54|185.94|183.54|185.62|183.22|0
1649872810000|2022-04-13 18:00:10|186.3|183.9|186.21|183.81|186.3|183.9|186.21|183.81|0
1649872820000|2022-04-13 18:00:20|186.12|183.72|186.12|183.72|186.12|183.72|186.12|183.72|0
1649872830000|2022-04-13 18:00:30|186.21|183.81|186.3|183.9|186.3|183.9|186.21|183.81|0
1649872840000|2022-04-13 18:00:40|186.12|183.72|185.94|183.54|186.12|183.72|185.94|183.54|0
1649872850000|2022-04-13 18:00:50|185.8|183.4|186.03|183.63|186.12|183.72|185.8|183.4|0
1649872860000|2022-04-13 18:01:00|186.12|183.72|185.94|183.54|186.21|183.81|185.94|183.54|0
1649872870000|2022-04-13 18:01:10|185.89|183.49|185.67|183.27|185.89|183.49|185.67|183.27|0
1649872880000|2022-04-13 18:01:20|185.57|183.17|185.76|183.36|185.76|183.36|185.57|183.17|0
1649872890000|2022-04-13 18:01:30|185.85|183.45|185.94|183.54|185.94|183.54|185.85|183.45|0
1649872900000|2022-04-13 18:01:40|185.85|183.45|186.03|183.63|186.03|183.63|185.85|183.45|0
1649872910000|2022-04-13 18:01:50|185.94|183.54|185.94|183.54|185.94|183.54|185.85|183.45|0
1649872920000|2022-04-13 18:02:00|186.03|183.63|186.03|183.63|186.12|183.72|186.03|183.63|0
1649872930000|2022-04-13 18:02:10|185.94|183.54|185.85|183.45|185.94|183.54|185.85|183.45|0
1649872940000|2022-04-13 18:02:20|185.76|183.36|185.85|183.45|185.85|183.45|185.76|183.36|0
1649872950000|2022-04-13 18:02:30|185.76|183.36|185.76|183.36|185.76|183.36|185.76|183.36|0
1649872960000|2022-04-13 18:02:40|185.85|183.45|186.03|183.63|186.03|183.63|185.85|183.45|0
1649872970000|2022-04-13 18:02:50|186.12|183.72|186.12|183.72|186.12|183.72|186.12|183.72|0
1649872980000|2022-04-13 18:03:00|186.21|183.81|186.3|183.9|186.3|183.9|186.21|183.81|0
1649872990000|2022-04-13 18:03:10|186.35|183.95|186.03|183.63|186.35|183.95|186.03|183.63|0
1649873000000|2022-04-13 18:03:20|185.94|183.54|185.94|183.54|185.94|183.54|185.94|183.54|0
1649873010000|2022-04-13 18:03:30|185.75|183.35|185.48|183.08|185.75|183.35|185.48|183.08|0
1649873020000|2022-04-13 18:03:40|185.57|183.17|185.85|183.45|185.85|183.45|185.57|183.17|0
1649873030000|2022-04-13 18:03:50|185.94|183.54|186.12|183.72|186.12|183.72|185.94|183.54|0
1649873040000|2022-04-13 18:04:00|186.03|183.63|186.21|183.81|186.3|183.9|186.03|183.63|0
1649873050000|2022-04-13 18:04:10|186.03|183.63|186.03|183.63|186.03|183.63|186.03|183.63|0
1649873060000|2022-04-13 18:04:20|186.12|183.72|186.12|183.72|186.21|183.81|186.12|183.72|0
1649873070000|2022-04-13 18:04:30|185.94|183.54|185.66|183.26|185.94|183.54|185.66|183.26|0
1649873080000|2022-04-13 18:04:40|185.75|183.35|185.66|183.26|185.75|183.35|185.66|183.26|0
1649873090000|2022-04-13 18:04:50|185.57|183.17|185.66|183.26|185.66|183.26|185.57|183.17|0
1649873100000|2022-04-13 18:05:00|185.75|183.35|185.57|183.17|185.75|183.35|185.57|183.17|0
1649873110000|2022-04-13 18:05:10|185.66|183.26|185.48|183.08|185.66|183.26|185.48|183.08|0
1649873120000|2022-04-13 18:05:20|185.53|183.13|185.53|183.13|185.53|183.13|185.53|183.13|0
1649873130000|2022-04-13 18:05:30|185.57|183.17|185.75|183.35|185.84|183.44|185.57|183.17|0
1649873140000|2022-04-13 18:05:40|185.57|183.17|185.62|183.22|185.66|183.26|185.57|183.17|0
1649873150000|2022-04-13 18:05:50|185.66|183.26|185.57|183.17|185.66|183.26|185.57|183.17|0
1649873160000|2022-04-13 18:06:00|185.48|183.08|185.21|182.81|185.48|183.08|185.21|182.81|0
1649873170000|2022-04-13 18:06:10|185.3|182.9|185.03|182.63|185.3|182.9|185.03|182.63|0
1649873180000|2022-04-13 18:06:20|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1649873190000|2022-04-13 18:06:30|185.03|182.63|185.03|182.63|185.03|182.63|184.94|182.54|0
1649873200000|2022-04-13 18:06:40|184.94|182.54|184.94|182.54|184.94|182.54|184.94|182.54|0
1649873210000|2022-04-13 18:06:50|185.03|182.63|184.66|182.26|185.03|182.63|184.66|182.26|0
1649873220000|2022-04-13 18:07:00|184.57|182.17|184.57|182.17|184.57|182.17|184.48|182.08|0
1649873230000|2022-04-13 18:07:10|184.48|182.08|184.57|182.17|184.57|182.17|184.48|182.08|0
1649873240000|2022-04-13 18:07:20|184.48|182.08|184.39|181.99|184.48|182.08|184.39|181.99|0
1649873250000|2022-04-13 18:07:30|184.3|181.9|184.3|181.9|184.3|181.9|184.3|181.9|0
1649873270000|2022-04-13 18:07:50|184.39|181.99|184.3|181.9|184.39|181.99|184.3|181.9|0
1649873280000|2022-04-13 18:08:00|184.39|181.99|184.39|181.99|184.48|182.08|184.39|181.99|0
1649873290000|2022-04-13 18:08:10|184.48|182.08|184.3|181.9|184.48|182.08|184.21|181.81|0
1649873300000|2022-04-13 18:08:20|184.21|181.81|184.03|181.63|184.21|181.81|184.03|181.63|0
1649873320000|2022-04-13 18:08:40|184.12|181.72|184.12|181.72|184.12|181.72|184.12|181.72|0
1649873330000|2022-04-13 18:08:50|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1649873340000|2022-04-13 18:09:00|183.94|181.54|184.03|181.63|184.03|181.63|183.94|181.54|0
1649873350000|2022-04-13 18:09:10|184.12|181.72|183.94|181.54|184.12|181.72|183.94|181.54|0
1649873360000|2022-04-13 18:09:20|183.85|181.45|183.94|181.54|183.94|181.54|183.85|181.45|0
1649873370000|2022-04-13 18:09:30|184.03|181.63|184.21|181.81|184.21|181.81|184.03|181.63|0
1649873380000|2022-04-13 18:09:40|184.12|181.72|184.21|181.81|184.21|181.81|184.12|181.72|0
1649873390000|2022-04-13 18:09:50|184.3|181.9|184.39|181.99|184.39|181.99|184.3|181.9|0
1649873400000|2022-04-13 18:10:00|184.48|182.08|184.66|182.26|184.66|182.26|184.48|182.08|0
1649873410000|2022-04-13 18:10:10|184.57|182.17|184.66|182.26|184.66|182.26|184.57|182.17|0
1649873420000|2022-04-13 18:10:20|184.84|182.44|185.02|182.62|185.02|182.62|184.84|182.44|0
1649873430000|2022-04-13 18:10:30|185.12|182.72|185.12|182.72|185.21|182.81|185.12|182.72|0
1649873440000|2022-04-13 18:10:40|184.93|182.53|185.12|182.72|185.12|182.72|184.93|182.53|0
1649873450000|2022-04-13 18:10:50|185.02|182.62|184.93|182.53|185.02|182.62|184.93|182.53|0
1649873460000|2022-04-13 18:11:00|184.84|182.44|185.12|182.72|185.12|182.72|184.84|182.44|0
1649873470000|2022-04-13 18:11:10|185.21|182.81|185.3|182.9|185.3|182.9|185.12|182.72|0
1649873480000|2022-04-13 18:11:20|185.48|183.08|185.48|183.08|185.48|183.08|185.39|182.99|0
1649873490000|2022-04-13 18:11:30|185.39|182.99|185.48|183.08|185.48|183.08|185.39|182.99|0
1649873510000|2022-04-13 18:11:50|185.52|183.12|185.48|183.08|185.57|183.17|185.48|183.08|0
1649873520000|2022-04-13 18:12:00|185.57|183.17|185.57|183.17|185.57|183.17|185.57|183.17|0
1649873530000|2022-04-13 18:12:10|186.2|183.8|186.11|183.71|186.2|183.8|186.11|183.71|0
1649873540000|2022-04-13 18:12:20|186.02|183.62|186.2|183.8|186.2|183.8|186.02|183.62|0
1649873550000|2022-04-13 18:12:30|186.11|183.71|186.3|183.9|186.3|183.9|186.11|183.71|0
1649873560000|2022-04-13 18:12:40|186.57|184.17|186.57|184.17|186.57|184.17|186.57|184.17|0
1649873570000|2022-04-13 18:12:50|186.48|184.08|186.39|183.99|186.48|184.08|186.34|183.94|0
1649873580000|2022-04-13 18:13:00|186.48|184.08|186.48|184.08|186.48|184.08|186.39|183.99|0
1649873590000|2022-04-13 18:13:10|186.34|183.94|186.29|183.89|186.34|183.94|186.16|183.76|0
1649873600000|2022-04-13 18:13:20|186.11|183.71|186.02|183.62|186.2|183.8|186.02|183.62|0
1649873610000|2022-04-13 18:13:30|185.93|183.53|185.66|183.26|185.93|183.53|185.66|183.26|0
1649873620000|2022-04-13 18:13:40|185.57|183.17|185.57|183.17|185.57|183.17|185.57|183.17|0
1649873630000|2022-04-13 18:13:50|185.48|183.08|185.57|183.17|185.57|183.17|185.48|183.08|0
1649873640000|2022-04-13 18:14:00|185.48|183.08|185.66|183.26|185.66|183.26|185.48|183.08|0
1649873650000|2022-04-13 18:14:10|185.75|183.35|185.66|183.26|185.75|183.35|185.66|183.26|0
1649873660000|2022-04-13 18:14:20|185.57|183.17|185.57|183.17|185.57|183.17|185.48|183.08|0
1649873670000|2022-04-13 18:14:30|185.48|183.08|185.39|182.99|185.48|183.08|185.39|182.99|0
1649873680000|2022-04-13 18:14:40|185.29|182.89|185.29|182.89|185.29|182.89|185.29|182.89|0
1649873690000|2022-04-13 18:14:50|185.39|182.99|185.38|182.98|185.48|183.08|185.38|182.98|0
1649873700000|2022-04-13 18:15:00|185.48|183.08|184.93|182.53|185.48|183.08|184.93|182.53|0
1649873710000|2022-04-13 18:15:10|184.98|182.58|184.75|182.35|184.98|182.58|184.75|182.35|0
1649873720000|2022-04-13 18:15:20|184.84|182.44|184.57|182.17|184.84|182.44|184.57|182.17|0
1649873730000|2022-04-13 18:15:30|184.48|182.08|184.57|182.17|184.57|182.17|184.48|182.08|0
1649873740000|2022-04-13 18:15:40|184.48|182.08|184.39|181.99|184.48|182.08|184.39|181.99|0
1649873750000|2022-04-13 18:15:50|184.3|181.9|184.3|181.9|184.39|181.99|184.3|181.9|0
1649873760000|2022-04-13 18:16:00|184.39|181.99|184.57|182.17|184.57|182.17|184.39|181.99|0
1649873770000|2022-04-13 18:16:10|184.48|182.08|184.66|182.26|184.66|182.26|184.48|182.08|0
1649873780000|2022-04-13 18:16:20|184.57|182.17|184.57|182.17|184.57|182.17|184.57|182.17|0
1649873790000|2022-04-13 18:16:30|184.39|181.99|184.48|182.08|184.57|182.17|184.39|181.99|0
1649873800000|2022-04-13 18:16:40|184.66|182.26|184.57|182.17|184.66|182.26|184.57|182.17|0
1649873810000|2022-04-13 18:16:50|184.48|182.08|184.48|182.08|184.57|182.17|184.48|182.08|0
1649873820000|2022-04-13 18:17:00|184.39|181.99|184.3|181.9|184.39|181.99|184.3|181.9|0
1649873830000|2022-04-13 18:17:10|184.34|181.94|184.39|181.99|184.39|181.99|184.3|181.9|0
1649873840000|2022-04-13 18:17:20|184.3|181.9|184.48|182.08|184.48|182.08|184.3|181.9|0
1649873850000|2022-04-13 18:17:30|184.57|182.17|184.66|182.26|184.66|182.26|184.57|182.17|0
1649873860000|2022-04-13 18:17:40|184.75|182.35|184.66|182.26|184.84|182.44|184.66|182.26|0
1649873870000|2022-04-13 18:17:50|184.57|182.17|184.66|182.26|184.66|182.26|184.57|182.17|0
1649873880000|2022-04-13 18:18:00|184.57|182.17|184.57|182.17|184.57|182.17|184.52|182.12|0
1649873890000|2022-04-13 18:18:10|184.66|182.26|184.48|182.08|184.66|182.26|184.48|182.08|0
1649873900000|2022-04-13 18:18:20|184.57|182.17|184.75|182.35|184.75|182.35|184.57|182.17|0
1649873910000|2022-04-13 18:18:30|184.57|182.17|184.57|182.17|184.66|182.26|184.57|182.17|0
1649873920000|2022-04-13 18:18:40|184.52|182.12|184.48|182.08|184.52|182.12|184.48|182.08|0
1649873930000|2022-04-13 18:18:50|184.52|182.12|184.48|182.08|184.52|182.12|184.48|182.08|0
1649873940000|2022-04-13 18:19:00|184.39|181.99|184.48|182.08|184.48|182.08|184.39|181.99|0
1649873950000|2022-04-13 18:19:10|184.39|181.99|184.39|181.99|184.39|181.99|184.39|181.99|0
1649873960000|2022-04-13 18:19:20|184.48|182.08|184.57|182.17|184.57|182.17|184.48|182.08|0
1649873970000|2022-04-13 18:19:30|184.48|182.08|184.21|181.81|184.48|182.08|184.21|181.81|0
1649873980000|2022-04-13 18:19:40|184.3|181.9|184.3|181.9|184.3|181.9|184.21|181.81|0
1649873990000|2022-04-13 18:19:50|184.25|181.85|184.21|181.81|184.25|181.85|184.11|181.71|0
1649874000000|2022-04-13 18:20:00|184.11|181.71|184.02|181.62|184.21|181.81|184.02|181.62|0
1649874010000|2022-04-13 18:20:10|183.8|181.4|183.66|181.26|183.8|181.4|183.66|181.26|0
1649874020000|2022-04-13 18:20:20|183.75|181.35|183.84|181.44|183.84|181.44|183.75|181.35|0
1649874030000|2022-04-13 18:20:30|184.11|181.71|184.02|181.62|184.11|181.71|184.02|181.62|0
1649874040000|2022-04-13 18:20:40|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1649874050000|2022-04-13 18:20:50|184.02|181.62|184.02|181.62|184.02|181.62|183.93|181.53|0
1649874060000|2022-04-13 18:21:00|183.93|181.53|183.84|181.44|183.93|181.53|183.84|181.44|0
1649874070000|2022-04-13 18:21:10|183.89|181.49|183.75|181.35|183.89|181.49|183.75|181.35|0
1649874080000|2022-04-13 18:21:20|183.57|181.17|183.66|181.26|183.66|181.26|183.57|181.17|0
1649874090000|2022-04-13 18:21:30|183.57|181.17|183.48|181.08|183.57|181.17|183.48|181.08|0
1649874100000|2022-04-13 18:21:40|183.57|181.17|183.57|181.17|183.57|181.17|183.57|181.17|0
1649874110000|2022-04-13 18:21:50|183.66|181.26|183.84|181.44|183.84|181.44|183.66|181.26|0
1649874120000|2022-04-13 18:22:00|183.93|181.53|183.75|181.35|183.93|181.53|183.75|181.35|0
1649874130000|2022-04-13 18:22:10|184.11|181.71|183.93|181.53|184.11|181.71|183.93|181.53|0
1649874140000|2022-04-13 18:22:20|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1649874150000|2022-04-13 18:22:30|184.02|181.62|184.02|181.62|184.02|181.62|184.02|181.62|0
1649874160000|2022-04-13 18:22:40|184.11|181.71|184.2|181.8|184.2|181.8|184.11|181.71|0
1649874170000|2022-04-13 18:22:50|184.11|181.71|184.11|181.71|184.2|181.8|184.11|181.71|0
1649874180000|2022-04-13 18:23:00|184.2|181.8|184.38|181.98|184.47|182.07|184.2|181.8|0
1649874190000|2022-04-13 18:23:10|184.47|182.07|184.47|182.07|184.57|182.17|184.47|182.07|0
1649874200000|2022-04-13 18:23:20|184.75|182.35|184.57|182.17|184.84|182.44|184.57|182.17|0
1649874210000|2022-04-13 18:23:30|184.75|182.35|184.84|182.44|184.84|182.44|184.75|182.35|0
1649874220000|2022-04-13 18:23:40|184.75|182.35|184.84|182.44|184.84|182.44|184.75|182.35|0
1649874230000|2022-04-13 18:23:50|184.93|182.53|184.93|182.53|185.02|182.62|184.93|182.53|0
1649874240000|2022-04-13 18:24:00|184.84|182.44|184.66|182.26|184.84|182.44|184.66|182.26|0
1649874250000|2022-04-13 18:24:10|184.56|182.16|184.56|182.16|184.56|182.16|184.47|182.07|0
1649874260000|2022-04-13 18:24:20|184.47|182.07|184.47|182.07|184.56|182.16|184.47|182.07|0
1649874270000|2022-04-13 18:24:30|184.38|181.98|184.38|181.98|184.38|181.98|184.38|181.98|0
1649874280000|2022-04-13 18:24:40|184.29|181.89|184.43|182.03|184.43|182.03|184.29|181.89|0
1649874290000|2022-04-13 18:24:50|184.38|181.98|184.38|181.98|184.38|181.98|184.38|181.98|0
1649874300000|2022-04-13 18:25:00|184.29|181.89|184.29|181.89|184.29|181.89|184.11|181.71|0
1649874310000|2022-04-13 18:25:10|184.56|182.16|184.38|181.98|184.56|182.16|184.38|181.98|0
1649874320000|2022-04-13 18:25:20|185.02|182.62|184.93|182.53|185.02|182.62|184.93|182.53|0
1649874330000|2022-04-13 18:25:30|185.11|182.71|184.93|182.53|185.11|182.71|184.93|182.53|0
1649874340000|2022-04-13 18:25:40|185.02|182.62|185.02|182.62|185.02|182.62|184.84|182.44|0
1649874350000|2022-04-13 18:25:50|184.84|182.44|185.11|182.71|185.11|182.71|184.74|182.34|0
1649874360000|2022-04-13 18:26:00|185.2|182.8|185.29|182.89|185.29|182.89|185.02|182.62|0
1649874370000|2022-04-13 18:26:10|185.2|182.8|185.2|182.8|185.2|182.8|185.2|182.8|0
1649874380000|2022-04-13 18:26:20|185.29|182.89|185.11|182.71|185.29|182.89|185.11|182.71|0
1649874390000|2022-04-13 18:26:30|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1649874400000|2022-04-13 18:26:40|184.93|182.53|184.93|182.53|184.93|182.53|184.93|182.53|0
1649874410000|2022-04-13 18:26:50|185.02|182.62|185.11|182.71|185.11|182.71|185.02|182.62|0
1649874420000|2022-04-13 18:27:00|185.2|182.8|185.02|182.62|185.2|182.8|185.02|182.62|0
1649874430000|2022-04-13 18:27:10|184.83|182.43|184.93|182.53|184.93|182.53|184.83|182.43|0
1649874440000|2022-04-13 18:27:20|184.83|182.43|184.93|182.53|184.93|182.53|184.83|182.43|0
1649874450000|2022-04-13 18:27:30|184.83|182.43|184.83|182.43|184.93|182.53|184.83|182.43|0
1649874460000|2022-04-13 18:27:40|184.74|182.34|184.56|182.16|184.74|182.34|184.56|182.16|0
1649874470000|2022-04-13 18:27:50|184.52|182.12|184.56|182.16|184.56|182.16|184.52|182.12|0
1649874480000|2022-04-13 18:28:00|184.47|182.07|184.38|181.98|184.47|182.07|184.29|181.89|0
1649874490000|2022-04-13 18:28:10|184.29|181.89|184.29|181.89|184.29|181.89|184.29|181.89|0
1649874510000|2022-04-13 18:28:30|184.38|181.98|184.29|181.89|184.38|181.98|184.29|181.89|0
1649874520000|2022-04-13 18:28:40|184.2|181.8|184.2|181.8|184.2|181.8|184.11|181.71|0
1649874540000|2022-04-13 18:29:00|184.11|181.71|184.29|181.89|184.29|181.89|184.11|181.71|0
1649874550000|2022-04-13 18:29:10|184.2|181.8|184.2|181.8|184.2|181.8|184.2|181.8|0
1649874560000|2022-04-13 18:29:20|184.29|181.89|184.2|181.8|184.29|181.89|184.2|181.8|0
1649874570000|2022-04-13 18:29:30|184.29|181.89|184.38|181.98|184.38|181.98|184.29|181.89|0
1649874580000|2022-04-13 18:29:40|184.29|181.89|184.43|182.03|184.47|182.07|184.29|181.89|0
1649874590000|2022-04-13 18:29:50|184.47|182.07|184.56|182.16|184.56|182.16|184.38|181.98|0
1649874600000|2022-04-13 18:30:00|184.52|182.12|184.29|181.89|184.52|182.12|184.29|181.89|0
1649874620000|2022-04-13 18:30:20|184.38|181.98|184.38|181.98|184.38|181.98|184.38|181.98|0
1649874630000|2022-04-13 18:30:30|184.29|181.89|184.29|181.89|184.38|181.98|184.29|181.89|0
1649874640000|2022-04-13 18:30:40|184.47|182.07|184.2|181.8|184.47|182.07|184.2|181.8|0
1649874650000|2022-04-13 18:30:50|184.86|182.46|184.86|182.46|184.86|182.46|184.68|182.28|0
1649874660000|2022-04-13 18:31:00|184.77|182.37|184.73|182.33|184.77|182.37|184.32|181.92|0
1649874670000|2022-04-13 18:31:10|184.68|182.28|184.23|181.83|184.77|182.37|184.23|181.83|0
1649874680000|2022-04-13 18:31:20|184.14|181.74|183.87|181.47|184.23|181.83|183.87|181.47|0
1649874690000|2022-04-13 18:31:30|183.78|181.38|183.87|181.47|183.87|181.47|183.68|181.28|0
1649874700000|2022-04-13 18:31:40|183.78|181.38|183.87|181.47|183.87|181.47|183.78|181.38|0
1649874710000|2022-04-13 18:31:50|183.96|181.56|183.77|181.37|183.96|181.56|183.77|181.37|0
1649874720000|2022-04-13 18:32:00|183.87|181.47|183.77|181.37|183.87|181.47|183.59|181.19|0
1649874730000|2022-04-13 18:32:10|183.87|181.47|183.77|181.37|183.87|181.47|183.77|181.37|0
1649874740000|2022-04-13 18:32:20|183.82|181.42|183.77|181.37|183.82|181.42|183.77|181.37|0
1649874750000|2022-04-13 18:32:30|183.68|181.28|183.68|181.28|183.68|181.28|183.68|181.28|0
1649874760000|2022-04-13 18:32:40|183.64|181.24|183.77|181.37|183.77|181.37|183.64|181.24|0
1649874770000|2022-04-13 18:32:50|183.87|181.47|183.59|181.19|183.87|181.47|183.59|181.19|0
1649874780000|2022-04-13 18:33:00|183.68|181.28|183.59|181.19|183.68|181.28|183.59|181.19|0
1649874790000|2022-04-13 18:33:10|183.5|181.1|183.5|181.1|183.5|181.1|183.5|181.1|0
1649874800000|2022-04-13 18:33:20|183.32|180.92|183.41|181.01|183.41|181.01|183.32|180.92|0
1649874810000|2022-04-13 18:33:30|183.5|181.1|183.59|181.19|183.68|181.28|183.5|181.1|0
1649874820000|2022-04-13 18:33:40|183.77|181.37|183.77|181.37|183.77|181.37|183.73|181.33|0
1649874830000|2022-04-13 18:33:50|183.68|181.28|183.77|181.37|183.77|181.37|183.59|181.19|0
1649874840000|2022-04-13 18:34:00|183.59|181.19|183.59|181.19|183.68|181.28|183.59|181.19|0
1649874850000|2022-04-13 18:34:10|183.68|181.28|183.59|181.19|183.68|181.28|183.59|181.19|0
1649874860000|2022-04-13 18:34:20|183.68|181.28|183.59|181.19|183.68|181.28|183.59|181.19|0
1649874870000|2022-04-13 18:34:30|183.68|181.28|183.5|181.1|183.68|181.28|183.41|181.01|0
1649874880000|2022-04-13 18:34:40|183.41|181.01|183.41|181.01|183.5|181.1|183.41|181.01|0
1649874890000|2022-04-13 18:34:50|183.5|181.1|183.32|180.92|183.5|181.1|183.32|180.92|0
1649874900000|2022-04-13 18:35:00|183.14|180.74|183.19|180.79|183.19|180.79|183.14|180.74|0
1649874910000|2022-04-13 18:35:10|183.14|180.74|182.96|180.56|183.14|180.74|182.96|180.56|0
1649874920000|2022-04-13 18:35:20|183.05|180.65|183.14|180.74|183.14|180.74|182.96|180.56|0
1649874930000|2022-04-13 18:35:30|183.23|180.83|183.32|180.92|183.32|180.92|183.23|180.83|0
1649874940000|2022-04-13 18:35:40|183.5|181.1|183.68|181.28|183.68|181.28|183.5|181.1|0
1649874950000|2022-04-13 18:35:50|183.5|181.1|183.41|181.01|183.59|181.19|183.41|181.01|0
1649874960000|2022-04-13 18:36:00|183.28|180.88|183.41|181.01|183.41|181.01|183.28|180.88|0
1649874970000|2022-04-13 18:36:10|183.32|180.92|183.32|180.92|183.41|181.01|183.32|180.92|0
1649874980000|2022-04-13 18:36:20|183.23|180.83|183.32|180.92|183.32|180.92|183.23|180.83|0
1649874990000|2022-04-13 18:36:30|183.23|180.83|182.73|180.33|183.23|180.83|182.73|180.33|0
1649875000000|2022-04-13 18:36:40|182.6|180.2|182.82|180.42|182.82|180.42|182.6|180.2|0
1649875010000|2022-04-13 18:36:50|182.78|180.38|182.69|180.29|182.78|180.38|182.69|180.29|0
1649875020000|2022-04-13 18:37:00|182.6|180.2|182.78|180.38|182.78|180.38|182.6|180.2|0
1649875030000|2022-04-13 18:37:10|182.69|180.29|182.6|180.2|182.69|180.29|182.6|180.2|0
1649875040000|2022-04-13 18:37:20|182.51|180.11|182.42|180.02|182.51|180.11|182.33|179.93|0
1649875050000|2022-04-13 18:37:30|182.51|180.11|182.42|180.02|182.51|180.11|182.42|180.02|0
1649875060000|2022-04-13 18:37:40|182.33|179.93|182.33|179.93|182.33|179.93|182.33|179.93|0
1649875070000|2022-04-13 18:37:50|182.42|180.02|182.51|180.11|182.51|180.11|182.42|180.02|0
1649875080000|2022-04-13 18:38:00|182.6|180.2|182.6|180.2|182.6|180.2|182.51|180.11|0
1649875090000|2022-04-13 18:38:10|182.69|180.29|182.51|180.11|182.69|180.29|182.51|180.11|0
1649875100000|2022-04-13 18:38:20|182.69|180.29|182.69|180.29|182.69|180.29|182.69|180.29|0
1649875110000|2022-04-13 18:38:30|182.73|180.33|182.78|180.38|182.87|180.47|182.73|180.33|0
1649875120000|2022-04-13 18:38:40|182.82|180.42|182.87|180.47|182.87|180.47|182.78|180.38|0
1649875130000|2022-04-13 18:38:50|182.78|180.38|182.69|180.29|182.78|180.38|182.6|180.2|0
1649875140000|2022-04-13 18:39:00|182.6|180.2|182.64|180.24|182.64|180.24|182.6|180.2|0
1649875150000|2022-04-13 18:39:10|182.6|180.2|182.78|180.38|182.78|180.38|182.6|180.2|0
1649875160000|2022-04-13 18:39:20|182.6|180.2|182.6|180.2|182.6|180.2|182.6|180.2|0
1649875170000|2022-04-13 18:39:30|182.69|180.29|182.87|180.47|182.87|180.47|182.69|180.29|0
1649875180000|2022-04-13 18:39:40|182.78|180.38|182.87|180.47|182.87|180.47|182.78|180.38|0
1649875190000|2022-04-13 18:39:50|183.05|180.65|182.87|180.47|183.05|180.65|182.87|180.47|0
1649875200000|2022-04-13 18:40:00|182.96|180.56|183.05|180.65|183.05|180.65|182.96|180.56|0
1649875210000|2022-04-13 18:40:10|183.14|180.74|182.78|180.38|183.14|180.74|182.78|180.38|0
1649875220000|2022-04-13 18:40:20|182.82|180.42|182.87|180.47|182.87|180.47|182.78|180.38|0
1649875230000|2022-04-13 18:40:30|182.78|180.38|182.78|180.38|182.78|180.38|182.78|180.38|0
1649875240000|2022-04-13 18:40:40|182.64|180.24|182.6|180.2|182.69|180.29|182.6|180.2|0
1649875250000|2022-04-13 18:40:50|182.78|180.38|182.69|180.29|182.78|180.38|182.69|180.29|0
1649875260000|2022-04-13 18:41:00|182.6|180.2|182.51|180.11|182.6|180.2|182.51|180.11|0
1649875270000|2022-04-13 18:41:10|182.42|180.02|182.42|180.02|182.42|180.02|182.42|180.02|0
1649875280000|2022-04-13 18:41:20|182.33|179.93|182.32|179.92|182.42|180.02|182.32|179.92|0
1649875290000|2022-04-13 18:41:30|182.41|180.01|182.32|179.92|182.41|180.01|182.32|179.92|0
1649875300000|2022-04-13 18:41:40|182.23|179.83|182.23|179.83|182.23|179.83|182.14|179.74|0
1649875310000|2022-04-13 18:41:50|182.05|179.65|182.05|179.65|182.05|179.65|182.05|179.65|0
1649875320000|2022-04-13 18:42:00|182.23|179.83|182.05|179.65|182.23|179.83|182.05|179.65|0
1649875330000|2022-04-13 18:42:10|182.14|179.74|182.23|179.83|182.23|179.83|182.14|179.74|0
1649875340000|2022-04-13 18:42:20|182.14|179.74|182.14|179.74|182.14|179.74|182.14|179.74|0
1649875350000|2022-04-13 18:42:30|182.23|179.83|182.41|180.01|182.5|180.1|182.23|179.83|0
1649875360000|2022-04-13 18:42:40|182.23|179.83|182.23|179.83|182.32|179.92|182.23|179.83|0
1649875370000|2022-04-13 18:42:50|182.14|179.74|182.32|179.92|182.32|179.92|182.14|179.74|0
1649875380000|2022-04-13 18:43:00|182.23|179.83|182.32|179.92|182.32|179.92|182.23|179.83|0
1649875390000|2022-04-13 18:43:10|182.23|179.83|182.23|179.83|182.23|179.83|182.14|179.74|0
1649875400000|2022-04-13 18:43:20|182.32|179.92|182.32|179.92|182.32|179.92|182.32|179.92|0
1649875410000|2022-04-13 18:43:30|182.23|179.83|182.14|179.74|182.23|179.83|182.14|179.74|0
1649875430000|2022-04-13 18:43:50|182.05|179.65|181.96|179.56|182.05|179.65|181.96|179.56|0
1649875440000|2022-04-13 18:44:00|182.05|179.65|181.96|179.56|182.05|179.65|181.78|179.38|0
1649875450000|2022-04-13 18:44:10|181.87|179.47|181.87|179.47|181.96|179.56|181.87|179.47|0
1649875460000|2022-04-13 18:44:20|181.96|179.56|181.96|179.56|181.96|179.56|181.96|179.56|0
1649875470000|2022-04-13 18:44:30|181.87|179.47|181.87|179.47|181.87|179.47|181.87|179.47|0
1649875480000|2022-04-13 18:44:40|181.78|179.38|181.87|179.47|181.87|179.47|181.78|179.38|0
1649875490000|2022-04-13 18:44:50|181.78|179.38|181.69|179.29|181.78|179.38|181.69|179.29|0
1649875500000|2022-04-13 18:45:00|181.6|179.2|181.78|179.38|181.78|179.38|181.6|179.2|0
1649875510000|2022-04-13 18:45:10|181.87|179.47|181.87|179.47|181.87|179.47|181.87|179.47|0
1649875520000|2022-04-13 18:45:20|181.78|179.38|181.78|179.38|181.78|179.38|181.78|179.38|0
1649875530000|2022-04-13 18:45:30|181.69|179.29|182.05|179.65|182.05|179.65|181.69|179.29|0
1649875540000|2022-04-13 18:45:40|181.96|179.56|182.05|179.65|182.05|179.65|181.96|179.56|0
1649875550000|2022-04-13 18:45:50|182.14|179.74|182.05|179.65|182.23|179.83|182.05|179.65|0
1649875560000|2022-04-13 18:46:00|182.14|179.74|182.05|179.65|182.23|179.83|182.05|179.65|0
1649875570000|2022-04-13 18:46:10|182.14|179.74|182.14|179.74|182.14|179.74|182.05|179.65|0
1649875580000|2022-04-13 18:46:20|182.23|179.83|182.32|179.92|182.32|179.92|182.23|179.83|0
1649875590000|2022-04-13 18:46:30|182.23|179.83|182.23|179.83|182.23|179.83|182.23|179.83|0
1649875600000|2022-04-13 18:46:40|182.14|179.74|182.14|179.74|182.14|179.74|182.14|179.74|0
1649875610000|2022-04-13 18:46:50|182.23|179.83|182.14|179.74|182.23|179.83|182.14|179.74|0
1649875620000|2022-04-13 18:47:00|182.01|179.61|181.96|179.56|182.05|179.65|181.96|179.56|0
1649875630000|2022-04-13 18:47:10|182.05|179.65|182.05|179.65|182.05|179.65|182.05|179.65|0
1649875640000|2022-04-13 18:47:20|181.96|179.56|181.96|179.56|181.96|179.56|181.96|179.56|0
1649875650000|2022-04-13 18:47:30|181.87|179.47|181.87|179.47|181.87|179.47|181.87|179.47|0
1649875660000|2022-04-13 18:47:40|182.05|179.65|182.14|179.74|182.14|179.74|182.05|179.65|0
1649875670000|2022-04-13 18:47:50|182.05|179.65|181.96|179.56|182.05|179.65|181.96|179.56|0
1649875680000|2022-04-13 18:48:00|181.78|179.38|181.69|179.29|181.78|179.38|181.69|179.29|0
1649875690000|2022-04-13 18:48:10|181.78|179.38|181.78|179.38|181.78|179.38|181.78|179.38|0
1649875700000|2022-04-13 18:48:20|181.87|179.47|181.78|179.38|181.87|179.47|181.78|179.38|0
1649875710000|2022-04-13 18:48:30|181.69|179.29|181.69|179.29|181.69|179.29|181.6|179.2|0
1649875720000|2022-04-13 18:48:40|181.6|179.2|181.24|178.84|181.6|179.2|181.24|178.84|0
1649875730000|2022-04-13 18:48:50|181.42|179.02|181.33|178.93|181.42|179.02|181.33|178.93|0
1649875740000|2022-04-13 18:49:00|181.24|178.84|181.33|178.93|181.33|178.93|181.24|178.84|0
1649875750000|2022-04-13 18:49:10|181.24|178.84|181.2|178.8|181.24|178.84|181.15|178.75|0
1649875760000|2022-04-13 18:49:20|181.24|178.84|181.24|178.84|181.24|178.84|181.24|178.84|0
1649875770000|2022-04-13 18:49:30|181.15|178.75|181.15|178.75|181.15|178.75|181.15|178.75|0
1649875780000|2022-04-13 18:49:40|181.24|178.84|181.24|178.84|181.33|178.93|181.24|178.84|0
1649875790000|2022-04-13 18:49:50|181.2|178.8|181.15|178.75|181.24|178.84|181.15|178.75|0
1649875800000|2022-04-13 18:50:00|181.06|178.66|180.79|178.39|181.06|178.66|180.79|178.39|0
1649875810000|2022-04-13 18:50:10|180.71|178.31|180.79|178.39|180.88|178.48|180.71|178.31|0
1649875820000|2022-04-13 18:50:20|180.97|178.57|180.97|178.57|180.97|178.57|180.97|178.57|0
1649875830000|2022-04-13 18:50:30|181.02|178.62|181.15|178.75|181.15|178.75|181.02|178.62|0
1649875840000|2022-04-13 18:50:40|181.24|178.84|181.24|178.84|181.24|178.84|181.24|178.84|0
1649875850000|2022-04-13 18:50:50|181.33|178.93|181.33|178.93|181.42|179.02|181.33|178.93|0
1649875860000|2022-04-13 18:51:00|181.51|179.11|181.33|178.93|181.51|179.11|181.33|178.93|0
1649875870000|2022-04-13 18:51:10|181.42|179.02|181.24|178.84|181.42|179.02|181.24|178.84|0
1649875880000|2022-04-13 18:51:20|181.15|178.75|180.97|178.57|181.15|178.75|180.97|178.57|0
1649875890000|2022-04-13 18:51:30|181.06|178.66|180.88|178.48|181.06|178.66|180.88|178.48|0
1649875900000|2022-04-13 18:51:40|180.97|178.57|181.06|178.66|181.06|178.66|180.88|178.48|0
1649875910000|2022-04-13 18:51:50|181.15|178.75|181.15|178.75|181.15|178.75|181.15|178.75|0
1649875920000|2022-04-13 18:52:00|181.2|178.8|180.97|178.57|181.2|178.8|180.97|178.57|0
1649875930000|2022-04-13 18:52:10|181.06|178.66|180.97|178.57|181.06|178.66|180.97|178.57|0
1649875940000|2022-04-13 18:52:20|181.06|178.66|181.15|178.75|181.15|178.75|181.06|178.66|0
1649875950000|2022-04-13 18:52:30|180.97|178.57|180.97|178.57|180.97|178.57|180.97|178.57|0
1649875960000|2022-04-13 18:52:40|181.06|178.66|181.06|178.66|181.06|178.66|180.97|178.57|0
1649875980000|2022-04-13 18:53:00|181.15|178.75|181.06|178.66|181.15|178.75|180.97|178.57|0
1649875990000|2022-04-13 18:53:10|180.97|178.57|180.97|178.57|181.06|178.66|180.97|178.57|0
1649876000000|2022-04-13 18:53:20|180.88|178.48|180.79|178.39|180.88|178.48|180.79|178.39|0
1649876010000|2022-04-13 18:53:30|180.7|178.3|180.88|178.48|180.88|178.48|180.7|178.3|0
1649876020000|2022-04-13 18:53:40|180.79|178.39|180.7|178.3|180.79|178.39|180.7|178.3|0
1649876030000|2022-04-13 18:53:50|180.79|178.39|181.45|179.05|181.45|179.05|180.79|178.39|0
1649876040000|2022-04-13 18:54:00|181.54|179.14|181.36|178.96|181.54|179.14|181.36|178.96|0
1649876050000|2022-04-13 18:54:10|181.45|179.05|180.46|178.06|181.45|179.05|180.46|178.06|0
1649876060000|2022-04-13 18:54:20|180.55|178.15|180.55|178.15|180.6|178.2|180.55|178.15|0
1649876070000|2022-04-13 18:54:30|180.46|178.06|180.73|178.33|180.73|178.33|180.46|178.06|0
1649876080000|2022-04-13 18:54:40|180.64|178.24|180.82|178.42|180.82|178.42|180.64|178.24|0
1649876090000|2022-04-13 18:54:50|180.91|178.51|180.82|178.42|180.91|178.51|180.82|178.42|0
1649876100000|2022-04-13 18:55:00|180.73|178.33|180.82|178.42|180.82|178.42|180.73|178.33|0
1649876110000|2022-04-13 18:55:10|180.91|178.51|180.86|178.46|181|178.6|180.86|178.46|0
1649876120000|2022-04-13 18:55:20|180.82|178.42|180.73|178.33|180.82|178.42|180.73|178.33|0
1649876130000|2022-04-13 18:55:30|180.82|178.42|180.82|178.42|180.82|178.42|180.82|178.42|0
1649876150000|2022-04-13 18:55:50|180.73|178.33|180.82|178.42|180.82|178.42|180.64|178.24|0
1649876160000|2022-04-13 18:56:00|180.91|178.51|180.91|178.51|180.91|178.51|180.91|178.51|0
1649876170000|2022-04-13 18:56:10|181|178.6|180.82|178.42|181|178.6|180.82|178.42|0
1649876180000|2022-04-13 18:56:20|180.91|178.51|180.91|178.51|180.91|178.51|180.91|178.51|0
1649876190000|2022-04-13 18:56:30|180.82|178.42|180.82|178.42|180.82|178.42|180.82|178.42|0
1649876200000|2022-04-13 18:56:40|180.73|178.33|180.82|178.42|180.82|178.42|180.73|178.33|0
1649876210000|2022-04-13 18:56:50|180.73|178.33|180.77|178.37|180.77|178.37|180.73|178.33|0
1649876220000|2022-04-13 18:57:00|180.73|178.33|180.64|178.24|180.73|178.33|180.64|178.24|0
1649876230000|2022-04-13 18:57:10|180.55|178.15|180.46|178.06|180.55|178.15|180.46|178.06|0
1649876240000|2022-04-13 18:57:20|180.37|177.97|180.37|177.97|180.37|177.97|180.28|177.88|0
1649876250000|2022-04-13 18:57:30|180.46|178.06|180.46|178.06|180.46|178.06|180.37|177.97|0
1649876260000|2022-04-13 18:57:40|180.55|178.15|180.55|178.15|180.55|178.15|180.55|178.15|0
1649876270000|2022-04-13 18:57:50|180.64|178.24|180.5|178.1|180.64|178.24|180.5|178.1|0
1649876280000|2022-04-13 18:58:00|180.46|178.06|180.28|177.88|180.46|178.06|180.28|177.88|0
1649876290000|2022-04-13 18:58:10|180.37|177.97|180.46|178.06|180.46|178.06|180.37|177.97|0
1649876300000|2022-04-13 18:58:20|180.37|177.97|180.37|177.97|180.37|177.97|180.37|177.97|0
1649876310000|2022-04-13 18:58:30|180.28|177.88|180.28|177.88|180.28|177.88|180.19|177.79|0
1649876320000|2022-04-13 18:58:40|180.37|177.97|180.28|177.88|180.37|177.97|180.28|177.88|0
1649876330000|2022-04-13 18:58:50|180.37|177.97|180.28|177.88|180.37|177.97|180.28|177.88|0
1649876340000|2022-04-13 18:59:00|180.37|177.97|180.37|177.97|180.37|177.97|180.28|177.88|0
1649876350000|2022-04-13 18:59:10|180.28|177.88|180.28|177.88|180.28|177.88|180.28|177.88|0
1649876360000|2022-04-13 18:59:20|180.37|177.97|180.46|178.06|180.46|178.06|180.28|177.88|0
1649876370000|2022-04-13 18:59:30|180.55|178.15|180.64|178.24|180.64|178.24|180.55|178.15|0
1649876380000|2022-04-13 18:59:40|180.81|178.41|180.72|178.32|180.81|178.41|180.64|178.24|0
1649876390000|2022-04-13 18:59:50|180.64|178.24|180.81|178.41|180.81|178.41|180.64|178.24|0
1649876400000|2022-04-13 19:00:00|180.72|178.32|180.9|178.5|180.9|178.5|180.72|178.32|0
1649876410000|2022-04-13 19:00:10|180.81|178.41|180.64|178.24|180.81|178.41|180.55|178.15|0
1649876420000|2022-04-13 19:00:20|180.81|178.41|180.99|178.59|180.99|178.59|180.81|178.41|0
1649876430000|2022-04-13 19:00:30|181.08|178.68|181.17|178.77|181.17|178.77|181.08|178.68|0
1649876440000|2022-04-13 19:00:40|181.26|178.86|181.26|178.86|181.31|178.91|181.26|178.86|0
1649876450000|2022-04-13 19:00:50|181.35|178.95|181.44|179.04|181.44|179.04|181.35|178.95|0
1649876460000|2022-04-13 19:01:00|181.35|178.95|181.53|179.13|181.53|179.13|181.35|178.95|0
1649876470000|2022-04-13 19:01:10|181.71|179.31|181.62|179.22|181.71|179.31|181.53|179.13|0
1649876480000|2022-04-13 19:01:20|181.71|179.31|181.8|179.4|181.8|179.4|181.71|179.31|0
1649876490000|2022-04-13 19:01:30|181.98|179.58|181.98|179.58|181.98|179.58|181.98|179.58|0
1649876500000|2022-04-13 19:01:40|181.8|179.4|181.89|179.49|181.89|179.49|181.8|179.4|0
1649876510000|2022-04-13 19:01:50|181.94|179.54|182.16|179.76|182.16|179.76|181.94|179.54|0
1649876520000|2022-04-13 19:02:00|182.07|179.67|181.8|179.4|182.07|179.67|181.8|179.4|0
1649876530000|2022-04-13 19:02:10|181.98|179.58|182.25|179.85|182.25|179.85|181.98|179.58|0
1649876540000|2022-04-13 19:02:20|182.52|180.12|182.43|180.03|182.52|180.12|182.34|179.94|0
1649876550000|2022-04-13 19:02:30|182.52|180.12|182.07|179.67|182.52|180.12|182.07|179.67|0
1649876560000|2022-04-13 19:02:40|182.03|179.63|181.98|179.58|182.07|179.67|181.98|179.58|0
1649876570000|2022-04-13 19:02:50|182.07|179.67|181.98|179.58|182.07|179.67|181.98|179.58|0
1649876580000|2022-04-13 19:03:00|181.89|179.49|181.94|179.54|181.98|179.58|181.89|179.49|0
1649876590000|2022-04-13 19:03:10|181.89|179.49|182.16|179.76|182.25|179.85|181.89|179.49|0
1649876600000|2022-04-13 19:03:20|182.07|179.67|182.07|179.67|182.07|179.67|181.98|179.58|0
1649876610000|2022-04-13 19:03:30|182.16|179.76|182.16|179.76|182.16|179.76|182.16|179.76|0
1649876620000|2022-04-13 19:03:40|182.25|179.85|182.25|179.85|182.43|180.03|182.25|179.85|0
1649876630000|2022-04-13 19:03:50|182.07|179.67|182.25|179.85|182.25|179.85|182.07|179.67|0
1649876640000|2022-04-13 19:04:00|182.07|179.67|182.07|179.67|182.16|179.76|182.07|179.67|0
1649876650000|2022-04-13 19:04:10|181.98|179.58|181.98|179.58|182.07|179.67|181.98|179.58|0
1649876660000|2022-04-13 19:04:20|181.89|179.49|182.07|179.67|182.07|179.67|181.89|179.49|0
1649876670000|2022-04-13 19:04:30|181.98|179.58|182.07|179.67|182.16|179.76|181.98|179.58|0
1649876680000|2022-04-13 19:04:40|181.98|179.58|181.89|179.49|181.98|179.58|181.89|179.49|0
1649876690000|2022-04-13 19:04:50|181.8|179.4|181.8|179.4|181.85|179.45|181.8|179.4|0
1649876700000|2022-04-13 19:05:00|181.71|179.31|181.53|179.13|181.71|179.31|181.53|179.13|0
1649876710000|2022-04-13 19:05:10|181.26|178.86|181.08|178.68|181.26|178.86|181.08|178.68|0
1649876720000|2022-04-13 19:05:20|180.99|178.59|181.08|178.68|181.08|178.68|180.99|178.59|0
1649876730000|2022-04-13 19:05:30|180.9|178.5|181.08|178.68|181.08|178.68|180.86|178.46|0
1649876740000|2022-04-13 19:05:40|180.99|178.59|180.9|178.5|180.99|178.59|180.9|178.5|0
1649876750000|2022-04-13 19:05:50|180.81|178.41|180.45|178.05|180.81|178.41|180.45|178.05|0
1649876760000|2022-04-13 19:06:00|180.54|178.14|180.54|178.14|180.63|178.23|180.54|178.14|0
1649876770000|2022-04-13 19:06:10|180.63|178.23|180.54|178.14|180.63|178.23|180.54|178.14|0
1649876780000|2022-04-13 19:06:20|180.63|178.23|180.54|178.14|180.72|178.32|180.54|178.14|0
1649876790000|2022-04-13 19:06:30|180.45|178.05|180.27|177.87|180.45|178.05|180.18|177.78|0
1649876800000|2022-04-13 19:06:40|180.23|177.83|180.36|177.96|180.36|177.96|180.23|177.83|0
1649876810000|2022-04-13 19:06:50|180.27|177.87|180.36|177.96|180.45|178.05|180.27|177.87|0
1649876820000|2022-04-13 19:07:00|180.27|177.87|180.18|177.78|180.27|177.87|180.18|177.78|0
1649876830000|2022-04-13 19:07:10|180.27|177.87|180.01|177.61|180.36|177.96|180.01|177.61|0
1649876840000|2022-04-13 19:07:20|179.87|177.47|180.01|177.61|180.01|177.61|179.87|177.47|0
1649876850000|2022-04-13 19:07:30|179.83|177.43|179.83|177.43|179.92|177.52|179.83|177.43|0
1649876860000|2022-04-13 19:07:40|179.92|177.52|180.09|177.69|180.09|177.69|179.92|177.52|0
1649876870000|2022-04-13 19:07:50|180.18|177.78|180.01|177.61|180.18|177.78|180.01|177.61|0
1649876880000|2022-04-13 19:08:00|179.92|177.52|179.78|177.38|179.92|177.52|179.78|177.38|0
1649876890000|2022-04-13 19:08:10|179.83|177.43|179.74|177.34|179.83|177.43|179.74|177.34|0
1649876900000|2022-04-13 19:08:20|179.83|177.43|179.83|177.43|179.92|177.52|179.83|177.43|0
1649876910000|2022-04-13 19:08:30|179.92|177.52|179.92|177.52|179.92|177.52|179.83|177.43|0
1649876920000|2022-04-13 19:08:40|179.83|177.43|179.74|177.34|179.83|177.43|179.74|177.34|0
1649876930000|2022-04-13 19:08:50|179.65|177.25|179.74|177.34|179.83|177.43|179.56|177.16|0
1649876940000|2022-04-13 19:09:00|179.83|177.43|179.83|177.43|179.83|177.43|179.83|177.43|0
1649876950000|2022-04-13 19:09:10|179.74|177.34|179.56|177.16|179.74|177.34|179.47|177.07|0
1649876960000|2022-04-13 19:09:20|179.47|177.07|179.47|177.07|179.47|177.07|179.47|177.07|0
1649876970000|2022-04-13 19:09:30|179.38|176.98|179.38|176.98|179.47|177.07|179.38|176.98|0
1649876980000|2022-04-13 19:09:40|179.29|176.89|179.47|177.07|179.47|177.07|179.29|176.89|0
1649877000000|2022-04-13 19:10:00|179.56|177.16|179.56|177.16|179.56|177.16|179.52|177.12|0
1649877010000|2022-04-13 19:10:10|179.65|177.25|179.65|177.25|179.65|177.25|179.56|177.16|0
1649877020000|2022-04-13 19:10:20|179.47|177.07|179.43|177.03|179.47|177.07|179.43|177.03|0
1649877030000|2022-04-13 19:10:30|179.38|176.98|179.38|176.98|179.47|177.07|179.29|176.89|0
1649877040000|2022-04-13 19:10:40|179.47|177.07|179.56|177.16|179.56|177.16|179.47|177.07|0
1649877050000|2022-04-13 19:10:50|179.38|176.98|179.38|176.98|179.47|177.07|179.38|176.98|0
1649877060000|2022-04-13 19:11:00|179.47|177.07|179.47|177.07|179.47|177.07|179.38|176.98|0
1649877070000|2022-04-13 19:11:10|179.56|177.16|179.56|177.16|179.56|177.16|179.56|177.16|0
1649877080000|2022-04-13 19:11:20|179.65|177.25|179.91|177.51|179.91|177.51|179.65|177.25|0
1649877090000|2022-04-13 19:11:30|180|177.6|179.91|177.51|180|177.6|179.74|177.34|0
1649877100000|2022-04-13 19:11:40|179.56|177.16|179.56|177.16|179.74|177.34|179.56|177.16|0
1649877110000|2022-04-13 19:11:50|179.65|177.25|179.65|177.25|179.65|177.25|179.56|177.16|0
1649877120000|2022-04-13 19:12:00|179.82|177.42|179.87|177.47|179.87|177.47|179.82|177.42|0
1649877130000|2022-04-13 19:12:10|180|177.6|180|177.6|180|177.6|180|177.6|0
1649877140000|2022-04-13 19:12:20|179.96|177.56|179.82|177.42|180|177.6|179.82|177.42|0
1649877150000|2022-04-13 19:12:30|179.87|177.47|179.91|177.51|179.91|177.51|179.87|177.47|0
1649877160000|2022-04-13 19:12:40|179.82|177.42|179.82|177.42|179.87|177.47|179.82|177.42|0
1649877170000|2022-04-13 19:12:50|179.56|177.16|179.65|177.25|179.65|177.25|179.56|177.16|0
1649877180000|2022-04-13 19:13:00|179.47|177.07|179.56|177.16|179.56|177.16|179.47|177.07|0
1649877190000|2022-04-13 19:13:10|179.47|177.07|179.73|177.33|179.73|177.33|179.47|177.07|0
1649877200000|2022-04-13 19:13:20|179.69|177.29|179.65|177.25|179.69|177.29|179.56|177.16|0
1649877210000|2022-04-13 19:13:30|179.6|177.2|179.56|177.16|179.6|177.2|179.56|177.16|0
1649877220000|2022-04-13 19:13:40|179.65|177.25|179.65|177.25|179.65|177.25|179.65|177.25|0
1649877230000|2022-04-13 19:13:50|179.56|177.16|179.47|177.07|179.56|177.16|179.47|177.07|0
1649877240000|2022-04-13 19:14:00|179.56|177.16|179.38|176.98|179.56|177.16|179.38|176.98|0
1649877250000|2022-04-13 19:14:10|179.47|177.07|179.25|176.85|179.47|177.07|179.25|176.85|0
1649877260000|2022-04-13 19:14:20|179.2|176.8|179.38|176.98|179.38|176.98|179.2|176.8|0
1649877270000|2022-04-13 19:14:30|179.47|177.07|179.47|177.07|179.56|177.16|179.47|177.07|0
1649877280000|2022-04-13 19:14:40|179.38|176.98|179.38|176.98|179.38|176.98|179.29|176.89|0
1649877290000|2022-04-13 19:14:50|179.47|177.07|179.56|177.16|179.56|177.16|179.47|177.07|0
1649877300000|2022-04-13 19:15:00|179.6|177.2|179.38|176.98|179.64|177.24|179.38|176.98|0
1649877310000|2022-04-13 19:15:10|179.29|176.89|179.25|176.85|179.38|176.98|179.25|176.85|0
1649877320000|2022-04-13 19:15:20|179.29|176.89|179.29|176.89|179.29|176.89|179.2|176.8|0
1649877330000|2022-04-13 19:15:30|179.2|176.8|179.02|176.62|179.2|176.8|179.02|176.62|0
1649877340000|2022-04-13 19:15:40|179.11|176.71|178.93|176.53|179.11|176.71|178.93|176.53|0
1649877350000|2022-04-13 19:15:50|179.02|176.62|178.93|176.53|179.11|176.71|178.93|176.53|0
1649877360000|2022-04-13 19:16:00|178.84|176.44|178.93|176.53|178.93|176.53|178.84|176.44|0
1649877370000|2022-04-13 19:16:10|178.84|176.44|178.84|176.44|178.84|176.44|178.84|176.44|0
1649877380000|2022-04-13 19:16:20|178.75|176.35|178.93|176.53|178.93|176.53|178.75|176.35|0
1649877390000|2022-04-13 19:16:30|179.02|176.62|179.2|176.8|179.2|176.8|179.02|176.62|0
1649877400000|2022-04-13 19:16:40|179.02|176.62|179.02|176.62|179.02|176.62|178.93|176.53|0
1649877410000|2022-04-13 19:16:50|179.11|176.71|179.02|176.62|179.11|176.71|178.93|176.53|0
1649877420000|2022-04-13 19:17:00|178.98|176.58|179.02|176.62|179.02|176.62|178.93|176.53|0
1649877430000|2022-04-13 19:17:10|179.11|176.71|178.93|176.53|179.11|176.71|178.93|176.53|0
1649877440000|2022-04-13 19:17:20|179.02|176.62|178.93|176.53|179.02|176.62|178.93|176.53|0
1649877450000|2022-04-13 19:17:30|178.75|176.35|178.66|176.26|178.75|176.35|178.66|176.26|0
1649877460000|2022-04-13 19:17:40|178.75|176.35|178.75|176.35|178.75|176.35|178.75|176.35|0
1649877470000|2022-04-13 19:17:50|178.71|176.31|178.66|176.26|178.75|176.35|178.66|176.26|0
1649877480000|2022-04-13 19:18:00|178.58|176.18|178.66|176.26|178.66|176.26|178.58|176.18|0
1649877490000|2022-04-13 19:18:10|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1649877500000|2022-04-13 19:18:20|178.66|176.26|178.58|176.18|178.66|176.26|178.58|176.18|0
1649877510000|2022-04-13 19:18:30|178.66|176.26|178.75|176.35|178.75|176.35|178.66|176.26|0
1649877520000|2022-04-13 19:18:40|178.66|176.26|178.66|176.26|178.66|176.26|178.66|176.26|0
1649877530000|2022-04-13 19:18:50|178.58|176.18|178.49|176.09|178.58|176.18|178.49|176.09|0
1649877540000|2022-04-13 19:19:00|178.4|176|178.31|175.91|178.4|176|178.31|175.91|0
1649877550000|2022-04-13 19:19:10|178.4|176|178.4|176|178.4|176|178.31|175.91|0
1649877560000|2022-04-13 19:19:20|178.57|176.17|178.57|176.17|178.57|176.17|178.57|176.17|0
1649877570000|2022-04-13 19:19:30|178.66|176.26|178.57|176.17|178.66|176.26|178.57|176.17|0
1649877580000|2022-04-13 19:19:40|178.49|176.09|178.49|176.09|178.49|176.09|178.49|176.09|0
1649877600000|2022-04-13 19:20:00|178.57|176.17|178.57|176.17|178.62|176.22|178.57|176.17|0
1649877610000|2022-04-13 19:20:10|178.66|176.26|178.66|176.26|178.75|176.35|178.66|176.26|0
1649877620000|2022-04-13 19:20:20|178.75|176.35|178.84|176.44|178.84|176.44|178.75|176.35|0
1649877630000|2022-04-13 19:20:30|178.93|176.53|178.93|176.53|179.11|176.71|178.93|176.53|0
1649877640000|2022-04-13 19:20:40|178.84|176.44|178.84|176.44|178.93|176.53|178.84|176.44|0
1649877650000|2022-04-13 19:20:50|178.93|176.53|178.93|176.53|179.11|176.71|178.93|176.53|0
1649877660000|2022-04-13 19:21:00|178.98|176.58|178.84|176.44|178.98|176.58|178.75|176.35|0
1649877670000|2022-04-13 19:21:10|178.75|176.35|178.84|176.44|178.84|176.44|178.75|176.35|0
1649877680000|2022-04-13 19:21:20|178.93|176.53|178.57|176.17|178.93|176.53|178.57|176.17|0
1649877690000|2022-04-13 19:21:30|178.66|176.26|178.57|176.17|178.66|176.26|178.57|176.17|0
1649877700000|2022-04-13 19:21:40|178.66|176.26|178.48|176.08|178.66|176.26|178.48|176.08|0
1649877710000|2022-04-13 19:21:50|178.57|176.17|178.57|176.17|178.66|176.26|178.57|176.17|0
1649877720000|2022-04-13 19:22:00|178.62|176.22|178.57|176.17|178.66|176.26|178.57|176.17|0
1649877730000|2022-04-13 19:22:10|178.48|176.08|178.57|176.17|178.57|176.17|178.4|176|0
1649877740000|2022-04-13 19:22:20|178.48|176.08|178.57|176.17|178.57|176.17|178.48|176.08|0
1649877750000|2022-04-13 19:22:30|178.48|176.08|178.57|176.17|178.57|176.17|178.48|176.08|0
1649877760000|2022-04-13 19:22:40|178.75|176.35|178.66|176.26|178.75|176.35|178.57|176.17|0
1649877770000|2022-04-13 19:22:50|178.75|176.35|178.66|176.26|178.75|176.35|178.66|176.26|0
1649877780000|2022-04-13 19:23:00|178.57|176.17|178.48|176.08|178.57|176.17|178.48|176.08|0
1649877790000|2022-04-13 19:23:10|178.57|176.17|178.66|176.26|178.75|176.35|178.57|176.17|0
1649877800000|2022-04-13 19:23:20|178.62|176.22|178.62|176.22|178.62|176.22|178.62|176.22|0
1649877810000|2022-04-13 19:23:30|178.57|176.17|178.75|176.35|178.75|176.35|178.57|176.17|0
1649877820000|2022-04-13 19:23:40|178.84|176.44|178.75|176.35|178.84|176.44|178.75|176.35|0
1649877830000|2022-04-13 19:23:50|178.66|176.26|178.57|176.17|178.71|176.31|178.57|176.17|0
1649877840000|2022-04-13 19:24:00|178.48|176.08|178.48|176.08|178.57|176.17|178.48|176.08|0
1649877850000|2022-04-13 19:24:10|178.39|175.99|178.39|175.99|178.39|175.99|178.39|175.99|0
1649877860000|2022-04-13 19:24:20|178.31|175.91|178.31|175.91|178.31|175.91|178.31|175.91|0
1649877870000|2022-04-13 19:24:30|178.39|175.99|178.39|175.99|178.48|176.08|178.39|175.99|0
1649877880000|2022-04-13 19:24:40|178.48|176.08|178.39|175.99|178.57|176.17|178.39|175.99|0
1649877890000|2022-04-13 19:24:50|179.05|176.65|178.97|176.57|179.05|176.65|178.97|176.57|0
1649877900000|2022-04-13 19:25:00|178.79|176.39|177.88|175.48|178.79|176.39|177.88|175.48|0
1649877910000|2022-04-13 19:25:10|177.97|175.57|177.97|175.57|177.97|175.57|177.88|175.48|0
1649877920000|2022-04-13 19:25:20|177.88|175.48|177.88|175.48|177.97|175.57|177.88|175.48|0
1649877930000|2022-04-13 19:25:30|177.97|175.57|177.97|175.57|178.06|175.66|177.97|175.57|0
1649877940000|2022-04-13 19:25:40|177.88|175.48|177.71|175.31|177.88|175.48|177.71|175.31|0
1649877950000|2022-04-13 19:25:50|177.8|175.4|177.88|175.48|177.88|175.48|177.8|175.4|0
1649877960000|2022-04-13 19:26:00|177.8|175.4|177.8|175.4|177.88|175.48|177.8|175.4|0
1649877970000|2022-04-13 19:26:10|177.88|175.48|177.97|175.57|177.97|175.57|177.88|175.48|0
1649877980000|2022-04-13 19:26:20|177.88|175.48|177.8|175.4|177.88|175.48|177.8|175.4|0
1649877990000|2022-04-13 19:26:30|177.79|175.39|177.79|175.39|177.88|175.48|177.79|175.39|0
1649878000000|2022-04-13 19:26:40|177.75|175.35|177.71|175.31|177.75|175.35|177.71|175.31|0
1649878010000|2022-04-13 19:26:50|177.88|175.48|177.97|175.57|177.97|175.57|177.88|175.48|0
1649878020000|2022-04-13 19:27:00|178.06|175.66|178.33|175.93|178.33|175.93|178.06|175.66|0
1649878030000|2022-04-13 19:27:10|178.24|175.84|178.33|175.93|178.5|176.1|178.24|175.84|0
1649878040000|2022-04-13 19:27:20|178.5|176.1|178.77|176.37|178.77|176.37|178.5|176.1|0
1649878050000|2022-04-13 19:27:30|178.68|176.28|178.77|176.37|178.77|176.37|178.68|176.28|0
1649878060000|2022-04-13 19:27:40|178.68|176.28|178.59|176.19|178.68|176.28|178.59|176.19|0
1649878070000|2022-04-13 19:27:50|178.37|175.97|178.41|176.01|178.5|176.1|178.37|175.97|0
1649878080000|2022-04-13 19:28:00|178.5|176.1|178.24|175.84|178.5|176.1|178.24|175.84|0
1649878090000|2022-04-13 19:28:10|178.15|175.75|177.97|175.57|178.15|175.75|177.97|175.57|0
1649878100000|2022-04-13 19:28:20|178.06|175.66|178.06|175.66|178.24|175.84|178.06|175.66|0
1649878110000|2022-04-13 19:28:30|178.15|175.75|177.97|175.57|178.15|175.75|177.97|175.57|0
1649878120000|2022-04-13 19:28:40|178.06|175.66|178.06|175.66|178.06|175.66|178.06|175.66|0
1649878130000|2022-04-13 19:28:50|177.97|175.57|178.15|175.75|178.15|175.75|177.97|175.57|0
1649878140000|2022-04-13 19:29:00|178.24|175.84|178.24|175.84|178.24|175.84|178.19|175.79|0
1649878150000|2022-04-13 19:29:10|178.19|175.79|178.15|175.75|178.19|175.79|178.11|175.71|0
1649878160000|2022-04-13 19:29:20|178.06|175.66|177.97|175.57|178.15|175.75|177.97|175.57|0
1649878170000|2022-04-13 19:29:30|178.02|175.62|178.02|175.62|178.06|175.66|178.02|175.62|0
1649878180000|2022-04-13 19:29:40|178.06|175.66|178.15|175.75|178.24|175.84|178.06|175.66|0
1649878190000|2022-04-13 19:29:50|178.06|175.66|178.06|175.66|178.1|175.7|178.06|175.66|0
1649878200000|2022-04-13 19:30:00|177.97|175.57|177.88|175.48|177.97|175.57|177.88|175.48|0
1649878210000|2022-04-13 19:30:10|178.06|175.66|178.24|175.84|178.24|175.84|178.06|175.66|0
1649878220000|2022-04-13 19:30:20|178.15|175.75|178.06|175.66|178.15|175.75|178.02|175.62|0
1649878230000|2022-04-13 19:30:30|177.97|175.57|178.15|175.75|178.15|175.75|177.97|175.57|0
1649878240000|2022-04-13 19:30:40|178.24|175.84|178.32|175.92|178.32|175.92|178.24|175.84|0
1649878250000|2022-04-13 19:30:50|178.15|175.75|178.19|175.79|178.24|175.84|178.15|175.75|0
1649878260000|2022-04-13 19:31:00|178.15|175.75|177.97|175.57|178.15|175.75|177.97|175.57|0
1649878270000|2022-04-13 19:31:10|177.93|175.53|177.97|175.57|177.97|175.57|177.88|175.48|0
1649878280000|2022-04-13 19:31:20|178.06|175.66|178.24|175.84|178.32|175.92|178.06|175.66|0
1649878290000|2022-04-13 19:31:30|178.15|175.75|178.15|175.75|178.15|175.75|178.06|175.66|0
1649878300000|2022-04-13 19:31:40|178.06|175.66|177.97|175.57|178.06|175.66|177.97|175.57|0
1649878310000|2022-04-13 19:31:50|177.88|175.48|177.97|175.57|177.97|175.57|177.88|175.48|0
1649878320000|2022-04-13 19:32:00|177.88|175.48|177.88|175.48|177.88|175.48|177.88|175.48|0
1649878330000|2022-04-13 19:32:10|177.79|175.39|177.61|175.21|177.79|175.39|177.44|175.04|0
1649878340000|2022-04-13 19:32:20|177.35|174.95|177.26|174.86|177.44|175.04|177.26|174.86|0
1649878350000|2022-04-13 19:32:30|177.17|174.77|177.17|174.77|177.35|174.95|177.17|174.77|0
1649878360000|2022-04-13 19:32:40|177.26|174.86|177.44|175.04|177.44|175.04|177.26|174.86|0
1649878370000|2022-04-13 19:32:50|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649878380000|2022-04-13 19:33:00|177.26|174.86|177.26|174.86|177.35|174.95|177.26|174.86|0
1649878390000|2022-04-13 19:33:10|177.17|174.77|177.08|174.68|177.17|174.77|177.08|174.68|0
1649878400000|2022-04-13 19:33:20|177.13|174.73|177.08|174.68|177.26|174.86|177.08|174.68|0
1649878410000|2022-04-13 19:33:30|177|174.6|176.82|174.42|177|174.6|176.82|174.42|0
1649878420000|2022-04-13 19:33:40|176.91|174.51|177|174.6|177|174.6|176.91|174.51|0
1649878430000|2022-04-13 19:33:50|176.91|174.51|177|174.6|177|174.6|176.91|174.51|0
1649878440000|2022-04-13 19:34:00|176.91|174.51|177|174.6|177|174.6|176.91|174.51|0
1649878450000|2022-04-13 19:34:10|176.91|174.51|177|174.6|177|174.6|176.91|174.51|0
1649878460000|2022-04-13 19:34:20|176.91|174.51|176.73|174.33|176.91|174.51|176.73|174.33|0
1649878470000|2022-04-13 19:34:30|176.55|174.15|176.82|174.42|176.82|174.42|176.55|174.15|0
1649878480000|2022-04-13 19:34:40|177|174.6|177.08|174.68|177.08|174.68|176.99|174.59|0
1649878490000|2022-04-13 19:34:50|176.99|174.59|176.91|174.51|176.99|174.59|176.91|174.51|0
1649878500000|2022-04-13 19:35:00|176.82|174.42|177.08|174.68|177.08|174.68|176.82|174.42|0
1649878510000|2022-04-13 19:35:10|176.91|174.51|177.17|174.77|177.17|174.77|176.91|174.51|0
1649878520000|2022-04-13 19:35:20|177.26|174.86|177.17|174.77|177.26|174.86|177.17|174.77|0
1649878530000|2022-04-13 19:35:30|177.08|174.68|176.82|174.42|177.08|174.68|176.82|174.42|0
1649878540000|2022-04-13 19:35:40|176.73|174.33|176.78|174.38|176.78|174.38|176.73|174.33|0
1649878550000|2022-04-13 19:35:50|176.82|174.42|176.47|174.07|176.82|174.42|176.47|174.07|0
1649878560000|2022-04-13 19:36:00|176.38|173.98|176.38|173.98|176.55|174.15|176.38|173.98|0
1649878570000|2022-04-13 19:36:10|176.47|174.07|176.55|174.15|176.55|174.15|176.47|174.07|0
1649878580000|2022-04-13 19:36:20|176.64|174.24|177.35|174.95|177.52|175.12|176.64|174.24|0
1649878590000|2022-04-13 19:36:30|177.7|175.3|177.52|175.12|177.79|175.39|177.52|175.12|0
1649878600000|2022-04-13 19:36:40|177.61|175.21|177.79|175.39|177.79|175.39|177.61|175.21|0
1649878610000|2022-04-13 19:36:50|177.7|175.3|177.61|175.21|177.7|175.3|177.61|175.21|0
1649878620000|2022-04-13 19:37:00|177.7|175.3|177.52|175.12|177.7|175.3|177.52|175.12|0
1649878630000|2022-04-13 19:37:10|177.44|175.04|177.44|175.04|177.48|175.08|177.44|175.04|0
1649878640000|2022-04-13 19:37:20|177.35|174.95|177.08|174.68|177.35|174.95|177.08|174.68|0
1649878650000|2022-04-13 19:37:30|176.99|174.59|176.91|174.51|176.99|174.59|176.91|174.51|0
1649878660000|2022-04-13 19:37:40|176.99|174.59|176.77|174.37|176.99|174.59|176.73|174.33|0
1649878670000|2022-04-13 19:37:50|176.73|174.33|176.82|174.42|176.82|174.42|176.73|174.33|0
1649878680000|2022-04-13 19:38:00|176.9|174.5|176.82|174.42|176.9|174.5|176.82|174.42|0
1649878690000|2022-04-13 19:38:10|176.73|174.33|176.64|174.24|176.73|174.33|176.64|174.24|0
1649878700000|2022-04-13 19:38:20|176.55|174.15|176.64|174.24|176.64|174.24|176.46|174.06|0
1649878710000|2022-04-13 19:38:30|176.82|174.42|176.82|174.42|176.9|174.5|176.82|174.42|0
1649878720000|2022-04-13 19:38:40|176.73|174.33|176.73|174.33|176.73|174.33|176.46|174.06|0
1649878730000|2022-04-13 19:38:50|176.55|174.15|176.64|174.24|176.64|174.24|176.55|174.15|0
1649878740000|2022-04-13 19:39:00|176.73|174.33|176.64|174.24|176.73|174.33|176.64|174.24|0
1649878750000|2022-04-13 19:39:10|176.73|174.33|176.46|174.06|176.73|174.33|176.46|174.06|0
1649878760000|2022-04-13 19:39:20|176.55|174.15|176.82|174.42|176.82|174.42|176.55|174.15|0
1649878770000|2022-04-13 19:39:30|176.9|174.5|176.95|174.55|176.95|174.55|176.82|174.42|0
1649878780000|2022-04-13 19:39:40|176.86|174.46|176.69|174.29|176.86|174.46|176.64|174.24|0
1649878790000|2022-04-13 19:39:50|176.73|174.33|176.55|174.15|176.73|174.33|176.55|174.15|0
1649878800000|2022-04-13 19:40:00|176.73|174.33|176.6|174.2|176.82|174.42|176.6|174.2|0
1649878810000|2022-04-13 19:40:10|176.64|174.24|176.55|174.15|176.64|174.24|176.46|174.06|0
1649878820000|2022-04-13 19:40:20|176.46|174.06|176.46|174.06|176.55|174.15|176.46|174.06|0
1649878830000|2022-04-13 19:40:30|176.55|174.15|176.64|174.24|176.64|174.24|176.55|174.15|0
1649878840000|2022-04-13 19:40:40|176.73|174.33|176.64|174.24|176.82|174.42|176.64|174.24|0
1649878850000|2022-04-13 19:40:50|176.73|174.33|176.73|174.33|176.77|174.37|176.64|174.24|0
1649878860000|2022-04-13 19:41:00|176.82|174.42|176.9|174.5|176.9|174.5|176.82|174.42|0
1649878870000|2022-04-13 19:41:10|176.81|174.41|177.17|174.77|177.26|174.86|176.81|174.41|0
1649878880000|2022-04-13 19:41:20|177.26|174.86|177.34|174.94|177.34|174.94|177.26|174.86|0
1649878890000|2022-04-13 19:41:30|177.26|174.86|177.26|174.86|177.26|174.86|177.08|174.68|0
1649878900000|2022-04-13 19:41:40|177.17|174.77|177.34|174.94|177.34|174.94|177.17|174.77|0
1649878910000|2022-04-13 19:41:50|177.26|174.86|176.95|174.55|177.26|174.86|176.95|174.55|0
1649878920000|2022-04-13 19:42:00|176.9|174.5|177.08|174.68|177.26|174.86|176.9|174.5|0
1649878930000|2022-04-13 19:42:10|177.17|174.77|177.08|174.68|177.26|174.86|177.08|174.68|0
1649878940000|2022-04-13 19:42:20|177.21|174.81|177.26|174.86|177.26|174.86|177.21|174.81|0
1649878950000|2022-04-13 19:42:30|177.12|174.72|177.17|174.77|177.17|174.77|177.12|174.72|0
1649878960000|2022-04-13 19:42:40|177.08|174.68|177.26|174.86|177.26|174.86|176.99|174.59|0
1649878970000|2022-04-13 19:42:50|177.17|174.77|177.34|174.94|177.34|174.94|177.17|174.77|0
1649878980000|2022-04-13 19:43:00|177.26|174.86|177.17|174.77|177.3|174.9|177.17|174.77|0
1649878990000|2022-04-13 19:43:10|176.99|174.59|177.17|174.77|177.26|174.86|176.99|174.59|0
1649879000000|2022-04-13 19:43:20|177.12|174.72|176.99|174.59|177.12|174.72|176.99|174.59|0
1649879010000|2022-04-13 19:43:30|177.08|174.68|177.25|174.85|177.25|174.85|177.08|174.68|0
1649879020000|2022-04-13 19:43:40|177.34|174.94|177.43|175.03|177.43|175.03|177.34|174.94|0
1649879030000|2022-04-13 19:43:50|177.34|174.94|177.25|174.85|177.34|174.94|177.17|174.77|0
1649879040000|2022-04-13 19:44:00|177.17|174.77|176.9|174.5|177.17|174.77|176.9|174.5|0
1649879050000|2022-04-13 19:44:10|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1649879060000|2022-04-13 19:44:20|177.04|174.64|176.99|174.59|177.08|174.68|176.99|174.59|0
1649879070000|2022-04-13 19:44:30|176.9|174.5|177.08|174.68|177.08|174.68|176.9|174.5|0
1649879080000|2022-04-13 19:44:40|177.17|174.77|176.9|174.5|177.17|174.77|176.9|174.5|0
1649879090000|2022-04-13 19:44:50|176.86|174.46|176.81|174.41|176.86|174.46|176.72|174.32|0
1649879100000|2022-04-13 19:45:00|176.55|174.15|176.68|174.28|176.68|174.28|176.46|174.06|0
1649879110000|2022-04-13 19:45:10|176.55|174.15|176.55|174.15|176.64|174.24|176.37|173.97|0
1649879120000|2022-04-13 19:45:20|176.64|174.24|176.64|174.24|176.64|174.24|176.55|174.15|0
1649879130000|2022-04-13 19:45:30|176.72|174.32|176.72|174.32|176.81|174.41|176.72|174.32|0
1649879140000|2022-04-13 19:45:40|176.55|174.15|176.37|173.97|176.64|174.24|176.37|173.97|0
1649879150000|2022-04-13 19:45:50|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1649879160000|2022-04-13 19:46:00|176.37|173.97|176.2|173.8|176.46|174.06|176.2|173.8|0
1649879170000|2022-04-13 19:46:10|176.11|173.71|176.11|173.71|176.2|173.8|176.11|173.71|0
1649879180000|2022-04-13 19:46:20|176.02|173.62|176.2|173.8|176.2|173.8|176.02|173.62|0
1649879190000|2022-04-13 19:46:30|176.11|173.71|176.02|173.62|176.11|173.71|176.02|173.62|0
1649879200000|2022-04-13 19:46:40|176.11|173.71|176.2|173.8|176.2|173.8|176.11|173.71|0
1649879210000|2022-04-13 19:46:50|176.11|173.71|176.02|173.62|176.11|173.71|176.02|173.62|0
1649879220000|2022-04-13 19:47:00|175.93|173.53|176.07|173.67|176.11|173.71|175.93|173.53|0
1649879230000|2022-04-13 19:47:10|176.11|173.71|176.11|173.71|176.2|173.8|176.11|173.71|0
1649879240000|2022-04-13 19:47:20|176.02|173.62|176.11|173.71|176.11|173.71|176.02|173.62|0
1649879250000|2022-04-13 19:47:30|176.15|173.75|176.37|173.97|176.37|173.97|176.15|173.75|0
1649879260000|2022-04-13 19:47:40|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1649879270000|2022-04-13 19:47:50|176.37|173.97|176.37|173.97|176.63|174.23|176.37|173.97|0
1649879280000|2022-04-13 19:48:00|176.46|174.06|176.46|174.06|176.46|174.06|176.37|173.97|0
1649879290000|2022-04-13 19:48:10|176.55|174.15|176.9|174.5|176.9|174.5|176.55|174.15|0
1649879300000|2022-04-13 19:48:20|176.72|174.32|176.72|174.32|176.72|174.32|176.63|174.23|0
1649879310000|2022-04-13 19:48:30|176.99|174.59|176.9|174.5|176.99|174.59|176.9|174.5|0
1649879320000|2022-04-13 19:48:40|176.86|174.46|176.99|174.59|176.99|174.59|176.81|174.41|0
1649879330000|2022-04-13 19:48:50|176.9|174.5|176.72|174.32|176.9|174.5|176.72|174.32|0
1649879340000|2022-04-13 19:49:00|176.9|174.5|177.08|174.68|177.16|174.76|176.9|174.5|0
1649879350000|2022-04-13 19:49:10|176.99|174.59|177.12|174.72|177.12|174.72|176.99|174.59|0
1649879360000|2022-04-13 19:49:20|177.21|174.81|177.07|174.67|177.25|174.85|177.07|174.67|0
1649879370000|2022-04-13 19:49:30|176.99|174.59|176.63|174.23|176.99|174.59|176.63|174.23|0
1649879380000|2022-04-13 19:49:40|176.72|174.32|176.72|174.32|176.81|174.41|176.72|174.32|0
1649879390000|2022-04-13 19:49:50|176.63|174.23|176.28|173.88|176.63|174.23|176.28|173.88|0
1649879400000|2022-04-13 19:50:00|176.37|173.97|177.25|174.85|177.25|174.85|176.37|173.97|0
1649879410000|2022-04-13 19:50:10|177.6|175.2|178.05|175.65|178.49|176.09|177.6|175.2|0
1649879420000|2022-04-13 19:50:20|177.87|175.47|177.87|175.47|177.96|175.56|177.87|175.47|0
1649879430000|2022-04-13 19:50:30|177.96|175.56|178.22|175.82|178.22|175.82|177.96|175.56|0
1649879440000|2022-04-13 19:50:40|178.18|175.78|178.4|176|178.4|176|178.18|175.78|0
1649879450000|2022-04-13 19:50:50|178.31|175.91|177.52|175.12|178.31|175.91|177.52|175.12|0
1649879460000|2022-04-13 19:51:00|177.69|175.29|177.96|175.56|177.96|175.56|177.6|175.2|0
1649879470000|2022-04-13 19:51:10|177.78|175.38|177.52|175.12|177.78|175.38|177.43|175.03|0
1649879480000|2022-04-13 19:51:20|177.25|174.85|177.25|174.85|177.25|174.85|177.16|174.76|0
1649879490000|2022-04-13 19:51:30|177.52|175.12|177.34|174.94|177.52|175.12|177.34|174.94|0
1649879500000|2022-04-13 19:51:40|177.43|175.03|177.52|175.12|177.52|175.12|177.43|175.03|0
1649879510000|2022-04-13 19:51:50|177.6|175.2|177.43|175.03|177.69|175.29|177.43|175.03|0
1649879520000|2022-04-13 19:52:00|177.69|175.29|177.96|175.56|178.05|175.65|177.69|175.29|0
1649879530000|2022-04-13 19:52:10|178.05|175.65|178.05|175.65|178.13|175.73|178.05|175.65|0
1649879540000|2022-04-13 19:52:20|178.13|175.73|178.05|175.65|178.13|175.73|178.05|175.65|0
1649879550000|2022-04-13 19:52:30|178.13|175.73|178.22|175.82|178.22|175.82|178.05|175.65|0
1649879560000|2022-04-13 19:52:40|178.31|175.91|177.78|175.38|178.31|175.91|177.78|175.38|0
1649879570000|2022-04-13 19:52:50|177.69|175.29|177.6|175.2|177.69|175.29|177.6|175.2|0
1649879580000|2022-04-13 19:53:00|177.43|175.03|178.05|175.65|178.05|175.65|177.43|175.03|0
1649879590000|2022-04-13 19:53:10|177.96|175.56|177.69|175.29|177.96|175.56|177.69|175.29|0
1649879600000|2022-04-13 19:53:20|177.96|175.56|178.22|175.82|178.22|175.82|177.96|175.56|0
1649879610000|2022-04-13 19:53:30|178.31|175.91|178.13|175.73|178.31|175.91|178.13|175.73|0
1649879620000|2022-04-13 19:53:40|178.22|175.82|178.22|175.82|178.22|175.82|178.13|175.73|0
1649879630000|2022-04-13 19:53:50|178.31|175.91|178.4|176|178.4|176|178.31|175.91|0
1649879640000|2022-04-13 19:54:00|178.49|176.09|178.49|176.09|178.49|176.09|178.4|176|0
1649879650000|2022-04-13 19:54:10|178.58|176.18|178.93|176.53|178.93|176.53|178.58|176.18|0
1649879660000|2022-04-13 19:54:20|178.84|176.44|178.84|176.44|178.93|176.53|178.76|176.36|0
1649879670000|2022-04-13 19:54:30|179.11|176.71|179.02|176.62|179.11|176.71|179.02|176.62|0
1649879680000|2022-04-13 19:54:40|178.76|176.36|178.49|176.09|178.76|176.36|178.49|176.09|0
1649879690000|2022-04-13 19:54:50|178.4|176|178.58|176.18|178.67|176.27|178.4|176|0
1649879700000|2022-04-13 19:55:00|179.02|176.62|178.84|176.44|179.02|176.62|178.84|176.44|0
1649879710000|2022-04-13 19:55:10|178.67|176.27|178.84|176.44|178.84|176.44|178.58|176.18|0
1649879720000|2022-04-13 19:55:20|179.02|176.62|178.93|176.53|179.02|176.62|178.93|176.53|0
1649879730000|2022-04-13 19:55:30|179.02|176.62|178.93|176.53|179.02|176.62|178.93|176.53|0
1649879740000|2022-04-13 19:55:40|179.11|176.71|178.93|176.53|179.11|176.71|178.93|176.53|0
1649879750000|2022-04-13 19:55:50|179.02|176.62|178.84|176.44|179.11|176.71|178.84|176.44|0
1649879760000|2022-04-13 19:56:00|179.02|176.62|178.84|176.44|179.11|176.71|178.84|176.44|0
1649879770000|2022-04-13 19:56:10|178.93|176.53|178.75|176.35|178.93|176.53|178.75|176.35|0
1649879780000|2022-04-13 19:56:20|178.71|176.31|178.84|176.44|178.84|176.44|178.67|176.27|0
1649879790000|2022-04-13 19:56:30|179.02|176.62|178.93|176.53|179.02|176.62|178.93|176.53|0
1649879800000|2022-04-13 19:56:40|179.02|176.62|178.84|176.44|179.02|176.62|178.84|176.44|0
1649879810000|2022-04-13 19:56:50|178.75|176.35|178.31|175.91|178.75|176.35|178.31|175.91|0
1649879820000|2022-04-13 19:57:00|178.4|176|178.49|176.09|178.49|176.09|178.31|175.91|0
1649879830000|2022-04-13 19:57:10|178.31|175.91|178.4|176|178.4|176|178.31|175.91|0
1649879840000|2022-04-13 19:57:20|177.41|175.01|177.32|174.92|177.41|175.01|177.23|174.83|0
1649879850000|2022-04-13 19:57:30|177.23|174.83|177.36|174.96|177.36|174.96|177.23|174.83|0
1649879860000|2022-04-13 19:57:40|177.41|175.01|177.41|175.01|177.49|175.09|177.41|175.01|0
1649879870000|2022-04-13 19:57:50|177.36|174.96|177.32|174.92|177.36|174.96|177.23|174.83|0
1649879880000|2022-04-13 19:58:00|177.41|175.01|177.76|175.36|177.76|175.36|177.41|175.01|0
1649879890000|2022-04-13 19:58:10|177.85|175.45|177.76|175.36|177.85|175.45|177.67|175.27|0
1649879900000|2022-04-13 19:58:20|177.49|175.09|177.67|175.27|177.67|175.27|177.49|175.09|0
1649879910000|2022-04-13 19:58:30|177.76|175.36|177.76|175.36|177.76|175.36|177.67|175.27|0
1649879920000|2022-04-13 19:58:40|177.85|175.45|177.67|175.27|177.85|175.45|177.67|175.27|0
1649879930000|2022-04-13 19:58:50|177.58|175.18|177.76|175.36|177.76|175.36|177.49|175.09|0
1649879940000|2022-04-13 19:59:00|177.94|175.54|178.47|176.07|178.47|176.07|177.94|175.54|0
1649879950000|2022-04-13 19:59:10|178.38|175.98|178.2|175.8|178.38|175.98|178.2|175.8|0
1649879960000|2022-04-13 19:59:20|178.12|175.72|178.03|175.63|178.38|175.98|178.03|175.63|0
1649879970000|2022-04-13 19:59:30|178.12|175.72|177.76|175.36|178.12|175.72|177.76|175.36|0
1649879980000|2022-04-13 19:59:40|177.49|175.09|177.14|174.74|177.49|175.09|177.14|174.74|0
1649879990000|2022-04-13 19:59:50|176.96|174.56|177.4|175|177.4|175|176.78|174.38|0
1649880000000|2022-04-13 20:00:00|177.14|174.74|178.29|175.89|178.29|175.89|177.14|174.74|0
1649880010000|2022-04-13 20:00:10|178.56|176.16|178.29|175.89|178.56|176.16|178.29|175.89|0
1649880020000|2022-04-13 20:00:20|178.12|175.72|178.12|175.72|178.2|175.8|178.12|175.72|0
1649880030000|2022-04-13 20:00:30|178.2|175.8|178.03|175.63|178.2|175.8|178.03|175.63|0
1649880040000|2022-04-13 20:00:40|178.11|175.71|178.29|175.89|178.29|175.89|178.11|175.71|0
1649880050000|2022-04-13 20:00:50|178.38|175.98|178.56|176.16|178.56|176.16|178.38|175.98|0
1649880060000|2022-04-13 20:01:00|178.65|176.25|178.56|176.16|178.65|176.25|178.56|176.16|0
1649880070000|2022-04-13 20:01:10|178.47|176.07|178.2|175.8|178.47|176.07|178.2|175.8|0
1649880080000|2022-04-13 20:01:20|178.29|175.89|178.11|175.71|178.29|175.89|178.03|175.63|0
1649880090000|2022-04-13 20:01:30|178.2|175.8|178.03|175.63|178.2|175.8|178.03|175.63|0
1649880100000|2022-04-13 20:01:40|178.11|175.71|178.38|175.98|178.38|175.98|178.11|175.71|0
1649880110000|2022-04-13 20:01:50|178.47|176.07|178.38|175.98|178.47|176.07|178.29|175.89|0
1649880120000|2022-04-13 20:02:00|178.34|175.94|178.38|175.98|178.38|175.98|178.29|175.89|0
1649880130000|2022-04-13 20:02:10|178.29|175.89|178.38|175.98|178.38|175.98|178.29|175.89|0
1649880150000|2022-04-13 20:02:30|178.29|175.89|178.29|175.89|178.29|175.89|178.2|175.8|0
1649880160000|2022-04-13 20:02:40|178.25|175.85|178.2|175.8|178.25|175.85|178.2|175.8|0
1649880170000|2022-04-13 20:02:50|178.11|175.71|177.85|175.45|178.11|175.71|177.85|175.45|0
1649880180000|2022-04-13 20:03:00|177.94|175.54|178.11|175.71|178.11|175.71|177.94|175.54|0
1649880190000|2022-04-13 20:03:10|178.2|175.8|178.29|175.89|178.29|175.89|178.2|175.8|0
1649880200000|2022-04-13 20:03:20|178.2|175.8|178.2|175.8|178.2|175.8|178.2|175.8|0
1649880210000|2022-04-13 20:03:30|178.29|175.89|178.29|175.89|178.29|175.89|178.2|175.8|0
1649880220000|2022-04-13 20:03:40|178.2|175.8|178.29|175.89|178.29|175.89|178.2|175.8|0
1649880230000|2022-04-13 20:03:50|178.38|175.98|178.29|175.89|178.38|175.98|178.29|175.89|0
1649880240000|2022-04-13 20:04:00|178.38|175.98|178.2|175.8|178.38|175.98|178.2|175.8|0
1649880250000|2022-04-13 20:04:10|178.29|175.89|178.47|176.07|178.47|176.07|178.29|175.89|0
1649880260000|2022-04-13 20:04:20|178.56|176.16|178.74|176.34|178.74|176.34|178.56|176.16|0
1649880270000|2022-04-13 20:04:30|178.83|176.43|178.65|176.25|178.83|176.43|178.65|176.25|0
1649880280000|2022-04-13 20:04:40|178.74|176.34|178.65|176.25|178.74|176.34|178.65|176.25|0
1649880290000|2022-04-13 20:04:50|178.56|176.16|178.47|176.07|178.56|176.16|178.38|175.98|0
1649880300000|2022-04-13 20:05:00|178.56|176.16|178.83|176.43|178.83|176.43|178.56|176.16|0
1649880310000|2022-04-13 20:05:10|178.74|176.34|178.65|176.25|178.74|176.34|178.65|176.25|0
1649880320000|2022-04-13 20:05:20|178.83|176.43|178.83|176.43|178.83|176.43|178.83|176.43|0
1649880330000|2022-04-13 20:05:30|178.74|176.34|178.83|176.43|178.83|176.43|178.74|176.34|0
1649880350000|2022-04-13 20:05:50|178.74|176.34|178.74|176.34|178.74|176.34|178.74|176.34|0
1649880360000|2022-04-13 20:06:00|178.65|176.25|178.74|176.34|178.74|176.34|178.65|176.25|0
1649880370000|2022-04-13 20:06:10|178.56|176.16|178.65|176.25|178.65|176.25|178.56|176.16|0
1649880380000|2022-04-13 20:06:20|178.6|176.2|178.65|176.25|178.65|176.25|178.56|176.16|0
1649880390000|2022-04-13 20:06:30|178.6|176.2|178.65|176.25|178.65|176.25|178.6|176.2|0
1649880410000|2022-04-13 20:06:50|178.6|176.2|178.56|176.16|178.6|176.2|178.56|176.16|0
1649880420000|2022-04-13 20:07:00|178.65|176.25|178.65|176.25|178.65|176.25|178.65|176.25|0
1649880430000|2022-04-13 20:07:10|178.56|176.16|178.65|176.25|178.65|176.25|178.56|176.16|0
1649880450000|2022-04-13 20:07:30|178.73|176.33|178.65|176.25|178.73|176.33|178.65|176.25|0
1649880460000|2022-04-13 20:07:40|178.73|176.33|178.82|176.42|178.82|176.42|178.73|176.33|0
1649880480000|2022-04-13 20:08:00|178.78|176.38|178.73|176.33|178.78|176.38|178.73|176.33|0
1649880510000|2022-04-13 20:08:30|178.65|176.25|178.65|176.25|178.65|176.25|178.65|176.25|0
1649880520000|2022-04-13 20:08:40|178.56|176.16|178.56|176.16|178.56|176.16|178.56|176.16|0
1649880540000|2022-04-13 20:09:00|178.38|175.98|178.38|175.98|178.38|175.98|178.38|175.98|0
1649880550000|2022-04-13 20:09:10|178.29|175.89|178.38|175.98|178.38|175.98|178.29|175.89|0
1649880560000|2022-04-13 20:09:20|178.47|176.07|178.38|175.98|178.47|176.07|178.38|175.98|0
1649880570000|2022-04-13 20:09:30|178.47|176.07|178.38|175.98|178.47|176.07|178.38|175.98|0
1649880590000|2022-04-13 20:09:50|178.47|176.07|178.38|175.98|178.47|176.07|178.38|175.98|0
1649880600000|2022-04-13 20:10:00|178.47|176.07|178.38|175.98|178.47|176.07|178.38|175.98|0
1649880610000|2022-04-13 20:10:10|178.56|176.16|178.56|176.16|178.56|176.16|178.56|176.16|0
1649880620000|2022-04-13 20:10:20|178.47|176.07|178.55|176.15|178.55|176.15|178.47|176.07|0
1649880630000|2022-04-13 20:10:30|178.47|176.07|178.47|176.07|178.47|176.07|178.47|176.07|0
1649880640000|2022-04-13 20:10:40|178.55|176.15|178.55|176.15|178.55|176.15|178.55|176.15|0
1649880670000|2022-04-13 20:11:10|178.47|176.07|178.47|176.07|178.47|176.07|178.47|176.07|0
1649880680000|2022-04-13 20:11:20|178.38|175.98|178.38|175.98|178.38|175.98|178.38|175.98|0
1649880690000|2022-04-13 20:11:30|178.51|176.11|178.38|175.98|178.51|176.11|178.38|175.98|0
1649880710000|2022-04-13 20:11:50|178.46|176.06|178.46|176.06|178.46|176.06|178.46|176.06|0
1649880730000|2022-04-13 20:12:10|178.38|175.98|178.38|175.98|178.38|175.98|178.38|175.98|0
1649880750000|2022-04-13 20:12:30|178.46|176.06|178.46|176.06|178.46|176.06|178.46|176.06|0
1649880760000|2022-04-13 20:12:40|178.55|176.15|178.55|176.15|178.55|176.15|178.55|176.15|0
1649880770000|2022-04-13 20:12:50|178.64|176.24|178.55|176.15|178.64|176.24|178.55|176.15|0
1649880780000|2022-04-13 20:13:00|178.46|176.06|178.46|176.06|178.55|176.15|178.46|176.06|0
1649880790000|2022-04-13 20:13:10|178.38|175.98|178.29|175.89|178.38|175.98|178.29|175.89|0
1649880800000|2022-04-13 20:13:20|178.2|175.8|178.02|175.62|178.2|175.8|178.02|175.62|0
1649880810000|2022-04-13 20:13:30|178.07|175.67|178.02|175.62|178.11|175.71|178.02|175.62|0
1649880820000|2022-04-13 20:13:40|178.11|175.71|178.11|175.71|178.11|175.71|178.11|175.71|0
1649880830000|2022-04-13 20:13:50|178.2|175.8|178.2|175.8|178.2|175.8|178.2|175.8|0
1649880840000|2022-04-13 20:14:00|178.37|175.97|178.42|176.02|178.46|176.06|178.37|175.97|0
1649880850000|2022-04-13 20:14:10|178.46|176.06|178.55|176.15|178.55|176.15|178.46|176.06|0
1649880870000|2022-04-13 20:14:30|178.64|176.24|178.73|176.33|178.73|176.33|178.64|176.24|0
1649880890000|2022-04-13 20:14:50|178.82|176.42|178.82|176.42|178.82|176.42|178.82|176.42|0
1649880910000|2022-04-13 20:15:10|179.02|176.22|178.93|176.13|179.02|176.22|178.93|176.13|0
1649880920000|2022-04-13 20:15:20|179.02|176.22|178.93|176.13|179.02|176.22|178.93|176.13|0
1649880930000|2022-04-13 20:15:30|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1649880940000|2022-04-13 20:15:40|178.75|175.95|178.75|175.95|178.75|175.95|178.75|175.95|0
1649880950000|2022-04-13 20:15:50|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1649880990000|2022-04-13 20:16:30|178.57|175.77|178.48|175.68|178.57|175.77|178.4|175.6|0
1649881020000|2022-04-13 20:17:00|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881030000|2022-04-13 20:17:10|178.48|175.68|178.48|175.68|178.48|175.68|178.48|175.68|0
1649881060000|2022-04-13 20:17:40|178.39|175.59|178.48|175.68|178.48|175.68|178.39|175.59|0
1649881110000|2022-04-13 20:18:30|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881120000|2022-04-13 20:18:40|178.48|175.68|178.53|175.73|178.57|175.77|178.48|175.68|0
1649881130000|2022-04-13 20:18:50|178.48|175.68|178.48|175.68|178.48|175.68|178.48|175.68|0
1649881160000|2022-04-13 20:19:20|178.57|175.77|178.66|175.86|178.66|175.86|178.57|175.77|0
1649881170000|2022-04-13 20:19:30|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881200000|2022-04-13 20:20:00|178.48|175.68|178.48|175.68|178.57|175.77|178.48|175.68|0
1649881210000|2022-04-13 20:20:10|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881220000|2022-04-13 20:20:20|178.66|175.86|178.66|175.86|178.66|175.86|178.66|175.86|0
1649881290000|2022-04-13 20:21:30|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881320000|2022-04-13 20:22:00|178.66|175.86|178.66|175.86|178.66|175.86|178.66|175.86|0
1649881380000|2022-04-13 20:23:00|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881460000|2022-04-13 20:24:20|178.48|175.68|178.48|175.68|178.48|175.68|178.48|175.68|0
1649881490000|2022-04-13 20:24:50|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881500000|2022-04-13 20:25:00|178.48|175.68|178.48|175.68|178.48|175.68|178.48|175.68|0
1649881510000|2022-04-13 20:25:10|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881520000|2022-04-13 20:25:20|178.66|175.86|178.57|175.77|178.66|175.86|178.57|175.77|0
1649881540000|2022-04-13 20:25:40|178.48|175.68|178.53|175.73|178.53|175.73|178.48|175.68|0
1649881550000|2022-04-13 20:25:50|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881560000|2022-04-13 20:26:00|178.53|175.73|178.53|175.73|178.53|175.73|178.53|175.73|0
1649881570000|2022-04-13 20:26:10|178.57|175.77|178.53|175.73|178.57|175.77|178.48|175.68|0
1649881580000|2022-04-13 20:26:20|178.57|175.77|178.66|175.86|178.66|175.86|178.57|175.77|0
1649881590000|2022-04-13 20:26:30|178.57|175.77|178.57|175.77|178.57|175.77|178.48|175.68|0
1649881600000|2022-04-13 20:26:40|178.66|175.86|178.39|175.59|178.66|175.86|178.39|175.59|0
1649881620000|2022-04-13 20:27:00|178.48|175.68|178.57|175.77|178.57|175.77|178.48|175.68|0
1649881640000|2022-04-13 20:27:20|178.48|175.68|178.48|175.68|178.48|175.68|178.48|175.68|0
1649881650000|2022-04-13 20:27:30|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881670000|2022-04-13 20:27:50|178.48|175.68|178.48|175.68|178.48|175.68|178.48|175.68|0
1649881730000|2022-04-13 20:28:50|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649881760000|2022-04-13 20:29:20|178.66|175.86|178.66|175.86|178.66|175.86|178.66|175.86|0
1649881780000|2022-04-13 20:29:40|178.65|175.85|178.65|175.85|178.65|175.85|178.65|175.85|0
1649881830000|2022-04-13 20:30:30|178.57|175.77|178.65|175.85|178.65|175.85|178.57|175.77|0
1649881990000|2022-04-13 20:33:10|178.56|175.76|178.61|175.81|178.61|175.81|178.56|175.76|0
1649882000000|2022-04-13 20:33:20|178.65|175.85|178.65|175.85|178.65|175.85|178.65|175.85|0
1649882060000|2022-04-13 20:34:20|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882170000|2022-04-13 20:36:10|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1649882180000|2022-04-13 20:36:20|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882230000|2022-04-13 20:37:10|178.65|175.85|178.56|175.76|178.65|175.85|178.56|175.76|0
1649882260000|2022-04-13 20:37:40|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1649882290000|2022-04-13 20:38:10|178.52|175.72|178.52|175.72|178.52|175.72|178.52|175.72|0
1649882300000|2022-04-13 20:38:20|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882320000|2022-04-13 20:38:40|178.65|175.85|178.61|175.81|178.65|175.85|178.61|175.81|0
1649882330000|2022-04-13 20:38:50|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882370000|2022-04-13 20:39:30|178.61|175.81|178.65|175.85|178.65|175.85|178.61|175.81|0
1649882380000|2022-04-13 20:39:40|178.61|175.81|178.65|175.85|178.65|175.85|178.61|175.81|0
1649882400000|2022-04-13 20:40:00|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882490000|2022-04-13 20:41:30|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1649882510000|2022-04-13 20:41:50|178.65|175.85|178.56|175.76|178.65|175.85|178.56|175.76|0
1649882540000|2022-04-13 20:42:20|178.65|175.85|178.65|175.85|178.65|175.85|178.65|175.85|0
1649882580000|2022-04-13 20:43:00|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882600000|2022-04-13 20:43:20|178.38|175.58|178.52|175.72|178.56|175.76|178.38|175.58|0
1649882610000|2022-04-13 20:43:30|178.56|175.76|178.52|175.72|178.56|175.76|178.52|175.72|0
1649882620000|2022-04-13 20:43:40|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1649882650000|2022-04-13 20:44:10|178.56|175.76|178.47|175.67|178.56|175.76|178.47|175.67|0
1649882680000|2022-04-13 20:44:40|178.56|175.76|178.47|175.67|178.56|175.76|178.47|175.67|0
1649882700000|2022-04-13 20:45:00|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882760000|2022-04-13 20:46:00|178.65|175.85|178.65|175.85|178.65|175.85|178.65|175.85|0
1649882790000|2022-04-13 20:46:30|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882800000|2022-04-13 20:46:40|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1649882810000|2022-04-13 20:46:50|178.38|175.58|178.38|175.58|178.38|175.58|178.38|175.58|0
1649882820000|2022-04-13 20:47:00|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1649882850000|2022-04-13 20:47:30|178.38|175.58|178.38|175.58|178.38|175.58|178.38|175.58|0
1649882860000|2022-04-13 20:47:40|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1649882870000|2022-04-13 20:47:50|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882880000|2022-04-13 20:48:00|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649882890000|2022-04-13 20:48:10|178.56|175.76|178.51|175.71|178.56|175.76|178.47|175.67|0
1649882900000|2022-04-13 20:48:20|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882910000|2022-04-13 20:48:30|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1649882930000|2022-04-13 20:48:50|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649882940000|2022-04-13 20:49:00|178.47|175.67|178.47|175.67|178.47|175.67|178.47|175.67|0
1649882980000|2022-04-13 20:49:40|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649883020000|2022-04-13 20:50:20|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649883030000|2022-04-13 20:50:30|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649883040000|2022-04-13 20:50:40|178.64|175.84|178.64|175.84|178.64|175.84|178.6|175.8|0
1649883080000|2022-04-13 20:51:20|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649883120000|2022-04-13 20:52:00|178.46|175.66|178.55|175.75|178.55|175.75|178.46|175.66|0
1649883170000|2022-04-13 20:52:50|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649883220000|2022-04-13 20:53:40|178.55|175.75|178.64|175.84|178.64|175.84|178.55|175.75|0
1649883260000|2022-04-13 20:54:20|178.6|175.8|178.64|175.84|178.64|175.84|178.6|175.8|0
1649883280000|2022-04-13 20:54:40|178.55|175.75|178.64|175.84|178.64|175.84|178.55|175.75|0
1649883300000|2022-04-13 20:55:00|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649883310000|2022-04-13 20:55:10|178.64|175.84|178.6|175.8|178.64|175.84|178.6|175.8|0
1649883320000|2022-04-13 20:55:20|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649883330000|2022-04-13 20:55:30|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649883420000|2022-04-13 20:57:00|178.55|175.75|178.55|175.75|178.6|175.8|178.55|175.75|0
1649883430000|2022-04-13 20:57:10|178.46|175.66|178.55|175.75|178.55|175.75|178.46|175.66|0
1649883470000|2022-04-13 20:57:50|178.6|175.8|178.6|175.8|178.6|175.8|178.6|175.8|0
1649883480000|2022-04-13 20:58:00|178.64|175.84|178.64|175.84|178.64|175.84|178.55|175.75|0
1649883520000|2022-04-13 20:58:40|178.73|175.93|178.82|176.02|178.82|176.02|178.73|175.93|0
1649883560000|2022-04-13 20:59:20|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1649883570000|2022-04-13 20:59:30|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649883590000|2022-04-13 20:59:50|178.95|176.15|178.86|176.06|178.95|176.15|178.86|176.06|0
1649883600000|2022-04-13 21:00:00|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649883620000|2022-04-13 21:00:20|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1649883630000|2022-04-13 21:00:30|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649883650000|2022-04-13 21:00:50|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1649883670000|2022-04-13 21:01:10|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649883690000|2022-04-13 21:01:30|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1649883710000|2022-04-13 21:01:50|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1649883720000|2022-04-13 21:02:00|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1649883730000|2022-04-13 21:02:10|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1649883740000|2022-04-13 21:02:20|178.82|176.02|178.86|176.06|178.86|176.06|178.82|176.02|0
1649883760000|2022-04-13 21:02:40|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1649883780000|2022-04-13 21:03:00|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1649883790000|2022-04-13 21:03:10|178.76|175.96|178.76|175.96|178.76|175.96|178.76|175.96|0
1649883820000|2022-04-13 21:03:40|178.74|175.94|178.74|175.94|178.74|175.94|178.74|175.94|0
1649883850000|2022-04-13 21:04:10|178.76|175.96|178.83|176.03|178.83|176.03|178.76|175.96|0
1649883860000|2022-04-13 21:04:20|178.76|175.96|178.76|175.96|178.86|176.06|178.76|175.96|0
1649883900000|2022-04-13 21:05:00|178.86|176.06|178.76|175.96|178.86|176.06|178.76|175.96|0
1649883910000|2022-04-13 21:05:10|178.83|176.03|178.76|175.96|178.83|176.03|178.76|175.96|0
1649883920000|2022-04-13 21:05:20|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1649883960000|2022-04-13 21:06:00|178.84|176.04|178.91|176.11|178.91|176.11|178.84|176.04|0
1649884000000|2022-04-13 21:06:40|178.89|176.09|178.89|176.09|178.89|176.09|178.89|176.09|0
1649884010000|2022-04-13 21:06:50|178.91|176.11|178.92|176.12|178.92|176.12|178.91|176.11|0
1649884030000|2022-04-13 21:07:10|178.89|176.09|178.91|176.11|178.91|176.11|178.89|176.09|0
1649884050000|2022-04-13 21:07:30|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1649884080000|2022-04-13 21:08:00|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649884170000|2022-04-13 21:09:30|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1649884190000|2022-04-13 21:09:50|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649884220000|2022-04-13 21:10:20|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1649884230000|2022-04-13 21:10:30|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649884400000|2022-04-13 21:13:20|178.92|176.12|178.93|176.13|178.94|176.14|178.92|176.12|0
1649884420000|2022-04-13 21:13:40|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1649884440000|2022-04-13 21:14:00|178.9|176.1|178.9|176.1|178.9|176.1|178.9|176.1|0
1649884470000|2022-04-13 21:14:30|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1649884490000|2022-04-13 21:14:50|178.9|176.1|178.9|176.1|178.9|176.1|178.9|176.1|0
1649884550000|2022-04-13 21:15:50|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649884580000|2022-04-13 21:16:20|178.85|176.05|178.91|176.11|178.91|176.11|178.85|176.05|0
1649884610000|2022-04-13 21:16:50|178.93|176.13|178.93|176.13|178.93|176.13|178.93|176.13|0
1649884630000|2022-04-13 21:17:10|178.91|176.11|178.91|176.11|178.93|176.13|178.91|176.11|0
1649884650000|2022-04-13 21:17:30|178.9|176.1|178.9|176.1|178.9|176.1|178.9|176.1|0
1649884700000|2022-04-13 21:18:20|178.83|176.03|178.83|176.03|178.9|176.1|178.83|176.03|0
1649884720000|2022-04-13 21:18:40|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1649884820000|2022-04-13 21:20:20|178.71|175.91|178.71|175.91|178.71|175.91|178.71|175.91|0
1649884840000|2022-04-13 21:20:40|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1649884850000|2022-04-13 21:20:50|178.65|175.85|178.65|175.85|178.65|175.85|178.65|175.85|0
1649884860000|2022-04-13 21:21:00|178.64|175.84|178.55|175.75|178.64|175.84|178.55|175.75|0
1649884950000|2022-04-13 21:22:30|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649884980000|2022-04-13 21:23:00|178.55|175.75|178.54|175.74|178.55|175.75|178.54|175.74|0
1649884990000|2022-04-13 21:23:10|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649885000000|2022-04-13 21:23:20|178.54|175.74|178.56|175.76|178.56|175.76|178.54|175.74|0
1649885010000|2022-04-13 21:23:30|178.52|175.72|178.52|175.72|178.52|175.72|178.52|175.72|0
1649885020000|2022-04-13 21:23:40|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649885040000|2022-04-13 21:24:00|178.52|175.72|178.52|175.72|178.52|175.72|178.52|175.72|0
1649885050000|2022-04-13 21:24:10|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649885070000|2022-04-13 21:24:30|178.57|175.77|178.56|175.76|178.57|175.77|178.56|175.76|0
1649885160000|2022-04-13 21:26:00|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1649885330000|2022-04-13 21:28:50|178.6|175.8|178.6|175.8|178.6|175.8|178.6|175.8|0
1649885350000|2022-04-13 21:29:10|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1649885470000|2022-04-13 21:31:10|178.58|175.78|178.58|175.78|178.58|175.78|178.58|175.78|0
1649885530000|2022-04-13 21:32:10|178.57|175.77|178.57|175.77|178.57|175.77|178.57|175.77|0
1649885800000|2022-04-13 21:36:40|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649885940000|2022-04-13 21:39:00|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649886360000|2022-04-13 21:46:00|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649886430000|2022-04-13 21:47:10|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1649886440000|2022-04-13 21:47:20|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649886480000|2022-04-13 21:48:00|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1649886510000|2022-04-13 21:48:30|178.58|175.78|178.61|175.81|178.61|175.81|178.58|175.78|0
1649886540000|2022-04-13 21:49:00|178.58|175.78|178.57|175.77|178.58|175.78|178.57|175.77|0
1649886600000|2022-04-13 21:50:00|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649886630000|2022-04-13 21:50:30|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649886740000|2022-04-13 21:52:20|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649886810000|2022-04-13 21:53:30|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1649886980000|2022-04-13 21:56:20|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649887010000|2022-04-13 21:56:50|178.58|175.78|178.58|175.78|178.58|175.78|178.58|175.78|0
1649887050000|2022-04-13 21:57:30|178.62|175.82|178.62|175.82|178.62|175.82|178.61|175.81|0
1649887200000|2022-04-13 22:00:00|178.65|175.85|178.65|175.85|178.83|176.03|178.65|175.85|0
1649887210000|2022-04-13 22:00:10|178.78|175.98|178.69|175.89|178.78|175.98|178.69|175.89|0
1649887220000|2022-04-13 22:00:20|178.6|175.8|178.6|175.8|178.6|175.8|178.6|175.8|0
1649887230000|2022-04-13 22:00:30|178.52|175.72|178.52|175.72|178.52|175.72|178.52|175.72|0
1649887250000|2022-04-13 22:00:50|178.6|175.8|178.6|175.8|178.6|175.8|178.51|175.71|0
1649887260000|2022-04-13 22:01:00|178.56|175.76|178.6|175.8|178.6|175.8|178.56|175.76|0
1649887270000|2022-04-13 22:01:10|178.56|175.76|178.69|175.89|178.69|175.89|178.56|175.76|0
1649887280000|2022-04-13 22:01:20|178.78|175.98|178.78|175.98|178.78|175.98|178.69|175.89|0
1649887300000|2022-04-13 22:01:40|178.87|176.07|178.87|176.07|178.87|176.07|178.87|176.07|0
1649887310000|2022-04-13 22:01:50|178.74|175.94|178.78|175.98|178.78|175.98|178.74|175.94|0
1649887320000|2022-04-13 22:02:00|178.83|176.03|178.78|175.98|178.83|176.03|178.78|175.98|0
1649887330000|2022-04-13 22:02:10|178.83|176.03|178.78|175.98|178.83|176.03|178.78|175.98|0
1649887350000|2022-04-13 22:02:30|178.74|175.94|178.78|175.98|178.83|176.03|178.74|175.94|0
1649887360000|2022-04-13 22:02:40|178.69|175.89|178.78|175.98|178.78|175.98|178.69|175.89|0
1649887370000|2022-04-13 22:02:50|178.83|176.03|178.78|175.98|178.83|176.03|178.78|175.98|0
1649887380000|2022-04-13 22:03:00|178.83|176.03|178.87|176.07|178.87|176.07|178.78|175.98|0
1649887400000|2022-04-13 22:03:20|178.96|176.16|178.96|176.16|178.96|176.16|178.87|176.07|0
1649887440000|2022-04-13 22:04:00|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1649887450000|2022-04-13 22:04:10|178.96|176.16|178.96|176.16|178.96|176.16|178.96|176.16|0
1649887470000|2022-04-13 22:04:30|178.87|176.07|178.87|176.07|178.87|176.07|178.87|176.07|0
1649887480000|2022-04-13 22:04:40|178.92|176.12|178.92|176.12|178.92|176.12|178.87|176.07|0
1649887490000|2022-04-13 22:04:50|178.87|176.07|178.87|176.07|178.87|176.07|178.87|176.07|0
1649887510000|2022-04-13 22:05:10|178.96|176.16|178.92|176.12|178.96|176.16|178.87|176.07|0
1649887520000|2022-04-13 22:05:20|178.87|176.07|178.87|176.07|178.87|176.07|178.87|176.07|0
1649887530000|2022-04-13 22:05:30|178.83|176.03|178.83|176.03|178.83|176.03|178.83|176.03|0
1649887540000|2022-04-13 22:05:40|178.87|176.07|178.83|176.03|178.87|176.07|178.83|176.03|0
1649887550000|2022-04-13 22:05:50|178.78|175.98|178.78|175.98|178.78|175.98|178.78|175.98|0
1649887570000|2022-04-13 22:06:10|178.74|175.94|178.74|175.94|178.74|175.94|178.74|175.94|0
1649887580000|2022-04-13 22:06:20|178.69|175.89|178.78|175.98|178.78|175.98|178.69|175.89|0
1649887600000|2022-04-13 22:06:40|178.87|176.07|178.83|176.03|178.87|176.07|178.83|176.03|0
1649887620000|2022-04-13 22:07:00|178.78|175.98|178.78|175.98|178.78|175.98|178.78|175.98|0
1649887650000|2022-04-13 22:07:30|178.83|176.03|178.83|176.03|178.83|176.03|178.83|176.03|0
1649887660000|2022-04-13 22:07:40|178.82|176.02|178.87|176.07|178.87|176.07|178.82|176.02|0
1649887730000|2022-04-13 22:08:50|178.91|176.11|178.87|176.07|178.91|176.11|178.87|176.07|0
1649887740000|2022-04-13 22:09:00|178.96|176.16|178.96|176.16|178.96|176.16|178.96|176.16|0
1649887760000|2022-04-13 22:09:20|178.91|176.11|178.96|176.16|178.96|176.16|178.87|176.07|0
1649887770000|2022-04-13 22:09:30|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649887780000|2022-04-13 22:09:40|178.87|176.07|178.87|176.07|178.87|176.07|178.87|176.07|0
1649887800000|2022-04-13 22:10:00|178.82|176.02|178.87|176.07|178.87|176.07|178.82|176.02|0
1649887820000|2022-04-13 22:10:20|178.91|176.11|178.87|176.07|178.91|176.11|178.87|176.07|0
1649887860000|2022-04-13 22:11:00|178.82|176.02|178.87|176.07|178.87|176.07|178.82|176.02|0
1649887870000|2022-04-13 22:11:10|178.82|176.02|178.87|176.07|178.87|176.07|178.82|176.02|0
1649887880000|2022-04-13 22:11:20|178.91|176.11|178.95|176.15|178.95|176.15|178.91|176.11|0
1649887910000|2022-04-13 22:11:50|178.91|176.11|178.87|176.07|178.91|176.11|178.87|176.07|0
1649887920000|2022-04-13 22:12:00|178.95|176.15|178.95|176.15|178.95|176.15|178.95|176.15|0
1649887940000|2022-04-13 22:12:20|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649887950000|2022-04-13 22:12:30|178.95|176.15|178.95|176.15|178.95|176.15|178.95|176.15|0
1649887970000|2022-04-13 22:12:50|178.91|176.11|178.86|176.06|178.91|176.11|178.86|176.06|0
1649888000000|2022-04-13 22:13:20|178.95|176.15|178.95|176.15|178.95|176.15|178.95|176.15|0
1649888010000|2022-04-13 22:13:30|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1649888020000|2022-04-13 22:13:40|178.91|176.11|178.91|176.11|178.91|176.11|178.86|176.06|0
1649888030000|2022-04-13 22:13:50|178.86|176.06|178.91|176.11|178.91|176.11|178.86|176.06|0
1649888040000|2022-04-13 22:14:00|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1649888060000|2022-04-13 22:14:20|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1649888100000|2022-04-13 22:15:00|178.86|176.06|178.77|175.97|178.86|176.06|178.77|175.97|0
1649888110000|2022-04-13 22:15:10|178.69|175.89|178.69|175.89|178.69|175.89|178.69|175.89|0
1649888120000|2022-04-13 22:15:20|178.64|175.84|178.69|175.89|178.69|175.89|178.64|175.84|0
1649888130000|2022-04-13 22:15:30|178.6|175.8|178.51|175.71|178.6|175.8|178.51|175.71|0
1649888140000|2022-04-13 22:15:40|178.6|175.8|178.51|175.71|178.6|175.8|178.51|175.71|0
1649888160000|2022-04-13 22:16:00|178.46|175.66|178.42|175.62|178.46|175.66|178.42|175.62|0
1649888170000|2022-04-13 22:16:10|178.51|175.71|178.6|175.8|178.6|175.8|178.51|175.71|0
1649888200000|2022-04-13 22:16:40|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649888210000|2022-04-13 22:16:50|178.6|175.8|178.6|175.8|178.6|175.8|178.6|175.8|0
1649888220000|2022-04-13 22:17:00|178.55|175.75|178.51|175.71|178.55|175.75|178.51|175.71|0
1649888230000|2022-04-13 22:17:10|178.46|175.66|178.46|175.66|178.46|175.66|178.46|175.66|0
1649888240000|2022-04-13 22:17:20|178.51|175.71|178.51|175.71|178.51|175.71|178.51|175.71|0
1649888250000|2022-04-13 22:17:30|178.46|175.66|178.33|175.53|178.46|175.66|178.33|175.53|0
1649888270000|2022-04-13 22:17:50|178.37|175.57|178.42|175.62|178.42|175.62|178.37|175.57|0
1649888280000|2022-04-13 22:18:00|178.46|175.66|178.42|175.62|178.46|175.66|178.42|175.62|0
1649888300000|2022-04-13 22:18:20|178.46|175.66|178.42|175.62|178.46|175.66|178.42|175.62|0
1649888310000|2022-04-13 22:18:30|178.46|175.66|178.46|175.66|178.46|175.66|178.46|175.66|0
1649888320000|2022-04-13 22:18:40|178.42|175.62|178.42|175.62|178.42|175.62|178.42|175.62|0
1649888360000|2022-04-13 22:19:20|178.5|175.7|178.5|175.7|178.5|175.7|178.5|175.7|0
1649888390000|2022-04-13 22:19:50|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1649888400000|2022-04-13 22:20:00|178.55|175.75|178.5|175.7|178.55|175.75|178.5|175.7|0
1649888410000|2022-04-13 22:20:10|178.46|175.66|178.46|175.66|178.46|175.66|178.46|175.66|0
1649888420000|2022-04-13 22:20:20|178.5|175.7|178.5|175.7|178.5|175.7|178.5|175.7|0
1649888430000|2022-04-13 22:20:30|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649888440000|2022-04-13 22:20:40|178.59|175.79|178.59|175.79|178.59|175.79|178.55|175.75|0
1649888450000|2022-04-13 22:20:50|178.68|175.88|178.59|175.79|178.68|175.88|178.59|175.79|0
1649888460000|2022-04-13 22:21:00|178.64|175.84|178.68|175.88|178.68|175.88|178.64|175.84|0
1649888470000|2022-04-13 22:21:10|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1649888480000|2022-04-13 22:21:20|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1649888570000|2022-04-13 22:22:50|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1649888590000|2022-04-13 22:23:10|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1649888630000|2022-04-13 22:23:50|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1649888690000|2022-04-13 22:24:50|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1649888730000|2022-04-13 22:25:30|178.77|175.97|178.68|175.88|178.77|175.97|178.68|175.88|0
1649888770000|2022-04-13 22:26:10|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1649888820000|2022-04-13 22:27:00|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1649888850000|2022-04-13 22:27:30|178.72|175.92|178.95|176.15|178.95|176.15|178.72|175.92|0
1649888860000|2022-04-13 22:27:40|178.86|176.06|178.95|176.15|178.95|176.15|178.86|176.06|0
1649888870000|2022-04-13 22:27:50|178.86|176.06|178.77|175.97|178.86|176.06|178.77|175.97|0
1649888900000|2022-04-13 22:28:20|178.81|176.01|178.77|175.97|178.81|176.01|178.77|175.97|0
1649889000000|2022-04-13 22:30:00|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1649889040000|2022-04-13 22:30:40|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1649889060000|2022-04-13 22:31:00|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1649889090000|2022-04-13 22:31:30|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1649889110000|2022-04-13 22:31:50|178.5|175.7|178.5|175.7|178.5|175.7|178.5|175.7|0
1649889130000|2022-04-13 22:32:10|178.41|175.61|178.41|175.61|178.41|175.61|178.41|175.61|0
1649889160000|2022-04-13 22:32:40|178.32|175.52|178.32|175.52|178.32|175.52|178.32|175.52|0
1649889170000|2022-04-13 22:32:50|178.23|175.43|178.23|175.43|178.23|175.43|178.23|175.43|0
1649889180000|2022-04-13 22:33:00|178.14|175.34|178.23|175.43|178.23|175.43|178.14|175.34|0
1649889190000|2022-04-13 22:33:10|178.19|175.39|178.14|175.34|178.23|175.43|178.14|175.34|0
1649889210000|2022-04-13 22:33:30|178.23|175.43|178.23|175.43|178.23|175.43|178.23|175.43|0
1649889220000|2022-04-13 22:33:40|178.14|175.34|178.14|175.34|178.14|175.34|178.14|175.34|0
1649889230000|2022-04-13 22:33:50|178.19|175.39|178.19|175.39|178.19|175.39|178.19|175.39|0
1649889240000|2022-04-13 22:34:00|178.23|175.43|178.14|175.34|178.23|175.43|178.14|175.34|0
1649889260000|2022-04-13 22:34:20|178.05|175.25|178.05|175.25|178.05|175.25|178.05|175.25|0
1649889290000|2022-04-13 22:34:50|178.14|175.34|178.14|175.34|178.14|175.34|178.14|175.34|0
1649889300000|2022-04-13 22:35:00|178.05|175.25|178.05|175.25|178.05|175.25|178.05|175.25|0
1649889350000|2022-04-13 22:35:50|178.01|175.21|178.01|175.21|178.01|175.21|178.01|175.21|0
1649889360000|2022-04-13 22:36:00|177.96|175.16|177.96|175.16|177.96|175.16|177.96|175.16|0
1649889370000|2022-04-13 22:36:10|177.87|175.07|177.96|175.16|177.96|175.16|177.87|175.07|0
1649889380000|2022-04-13 22:36:20|177.92|175.12|177.78|174.98|177.92|175.12|177.78|174.98|0
1649889420000|2022-04-13 22:37:00|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1649889440000|2022-04-13 22:37:20|177.78|174.98|177.78|174.98|177.78|174.98|177.78|174.98|0
1649889450000|2022-04-13 22:37:30|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1649889480000|2022-04-13 22:38:00|177.83|175.03|177.83|175.03|177.83|175.03|177.78|174.98|0
1649889490000|2022-04-13 22:38:10|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1649889510000|2022-04-13 22:38:30|177.78|174.98|177.78|174.98|177.78|174.98|177.78|174.98|0
1649889520000|2022-04-13 22:38:40|177.87|175.07|177.78|174.98|177.87|175.07|177.78|174.98|0
1649889530000|2022-04-13 22:38:50|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1649889540000|2022-04-13 22:39:00|177.78|174.98|177.87|175.07|177.87|175.07|177.78|174.98|0
1649889550000|2022-04-13 22:39:10|178.05|175.25|177.96|175.16|178.05|175.25|177.96|175.16|0
1649889570000|2022-04-13 22:39:30|178.01|175.21|178.01|175.21|178.01|175.21|178.01|175.21|0
1649889580000|2022-04-13 22:39:40|178.05|175.25|178.01|175.21|178.05|175.25|178.01|175.21|0
1649889590000|2022-04-13 22:39:50|177.96|175.16|177.92|175.12|177.96|175.16|177.92|175.12|0
1649889600000|2022-04-13 22:40:00|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1649889610000|2022-04-13 22:40:10|177.83|175.03|177.78|174.98|177.87|175.07|177.78|174.98|0
1649889630000|2022-04-13 22:40:30|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1649889640000|2022-04-13 22:40:40|177.83|175.03|177.87|175.07|177.87|175.07|177.83|175.03|0
1649889650000|2022-04-13 22:40:50|177.78|174.98|177.78|174.98|177.78|174.98|177.78|174.98|0
1649889700000|2022-04-13 22:41:40|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1649889750000|2022-04-13 22:42:30|177.65|174.85|177.65|174.85|177.65|174.85|177.65|174.85|0
1649889760000|2022-04-13 22:42:40|177.69|174.89|177.69|174.89|177.69|174.89|177.65|174.85|0
1649889770000|2022-04-13 22:42:50|177.65|174.85|177.65|174.85|177.65|174.85|177.65|174.85|0
1649889780000|2022-04-13 22:43:00|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1649889790000|2022-04-13 22:43:10|177.65|174.85|177.69|174.89|177.69|174.89|177.65|174.85|0
1649889800000|2022-04-13 22:43:20|177.78|174.98|177.78|174.98|177.78|174.98|177.78|174.98|0
1649889820000|2022-04-13 22:43:40|177.83|175.03|177.87|175.07|177.87|175.07|177.78|174.98|0
1649889830000|2022-04-13 22:43:50|177.78|174.98|177.78|174.98|177.78|174.98|177.78|174.98|0
1649889910000|2022-04-13 22:45:10|177.74|174.94|177.69|174.89|177.74|174.94|177.69|174.89|0
1649889960000|2022-04-13 22:46:00|177.65|174.85|177.6|174.8|177.65|174.85|177.6|174.8|0
1649889970000|2022-04-13 22:46:10|177.69|174.89|177.6|174.8|177.69|174.89|177.6|174.8|0
1649889980000|2022-04-13 22:46:20|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1649890030000|2022-04-13 22:47:10|177.65|174.85|177.65|174.85|177.65|174.85|177.65|174.85|0
1649890040000|2022-04-13 22:47:20|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1649890150000|2022-04-13 22:49:10|177.6|174.8|177.6|174.8|177.6|174.8|177.6|174.8|0
1649890160000|2022-04-13 22:49:20|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1649890190000|2022-04-13 22:49:50|177.64|174.84|177.6|174.8|177.64|174.84|177.6|174.8|0
1649890240000|2022-04-13 22:50:40|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1649890380000|2022-04-13 22:53:00|177.6|174.8|177.6|174.8|177.6|174.8|177.6|174.8|0
1649890400000|2022-04-13 22:53:20|177.69|174.89|177.6|174.8|177.69|174.89|177.6|174.8|0
1649890410000|2022-04-13 22:53:30|177.69|174.89|177.6|174.8|177.69|174.89|177.6|174.8|0
1649890430000|2022-04-13 22:53:50|177.51|174.71|177.51|174.71|177.51|174.71|177.51|174.71|0
1649890450000|2022-04-13 22:54:10|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1649890490000|2022-04-13 22:54:50|177.51|174.71|177.42|174.62|177.51|174.71|177.42|174.62|0
1649890500000|2022-04-13 22:55:00|177.33|174.53|177.33|174.53|177.33|174.53|177.33|174.53|0
1649890530000|2022-04-13 22:55:30|177.51|174.71|177.51|174.71|177.51|174.71|177.51|174.71|0
1649890620000|2022-04-13 22:57:00|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1649890690000|2022-04-13 22:58:10|177.46|174.66|177.42|174.62|177.46|174.66|177.42|174.62|0
1649890700000|2022-04-13 22:58:20|177.46|174.66|177.46|174.66|177.46|174.66|177.46|174.66|0
1649890710000|2022-04-13 22:58:30|177.5|174.7|177.46|174.66|177.5|174.7|177.46|174.66|0
1649890720000|2022-04-13 22:58:40|177.59|174.79|177.59|174.79|177.59|174.79|177.59|174.79|0
1649890730000|2022-04-13 22:58:50|177.5|174.7|177.5|174.7|177.5|174.7|177.5|174.7|0
1649890740000|2022-04-13 22:59:00|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1649890750000|2022-04-13 22:59:10|177.33|174.53|177.33|174.53|177.33|174.53|177.33|174.53|0
1649890760000|2022-04-13 22:59:20|177.42|174.62|177.37|174.57|177.42|174.62|177.37|174.57|0
1649890770000|2022-04-13 22:59:30|177.33|174.53|177.37|174.57|177.37|174.57|177.33|174.53|0
1649890780000|2022-04-13 22:59:40|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1649890800000|2022-04-13 23:00:00|177.37|174.57|177.33|174.53|177.42|174.62|177.33|174.53|0
1649890840000|2022-04-13 23:00:40|177.37|174.57|177.33|174.53|177.37|174.57|177.33|174.53|0
1649890850000|2022-04-13 23:00:50|177.37|174.57|177.37|174.57|177.37|174.57|177.37|174.57|0
1649890860000|2022-04-13 23:01:00|177.41|174.61|177.41|174.61|177.41|174.61|177.41|174.61|0
1649890880000|2022-04-13 23:01:20|177.5|174.7|177.5|174.7|177.5|174.7|177.5|174.7|0
1649890950000|2022-04-13 23:02:30|177.59|174.79|177.59|174.79|177.59|174.79|177.59|174.79|0
1649890960000|2022-04-13 23:02:40|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1649890980000|2022-04-13 23:03:00|177.77|174.97|177.86|175.06|177.86|175.06|177.77|174.97|0
1649891000000|2022-04-13 23:03:20|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649891010000|2022-04-13 23:03:30|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1649891030000|2022-04-13 23:03:50|177.73|174.93|177.77|174.97|177.77|174.97|177.73|174.93|0
1649891040000|2022-04-13 23:04:00|177.73|174.93|177.77|174.97|177.77|174.97|177.73|174.93|0
1649891090000|2022-04-13 23:04:50|177.81|175.01|177.81|175.01|177.81|175.01|177.81|175.01|0
1649891100000|2022-04-13 23:05:00|177.86|175.06|177.86|175.06|177.86|175.06|177.86|175.06|0
1649891110000|2022-04-13 23:05:10|177.95|175.15|177.95|175.15|177.95|175.15|177.95|175.15|0
1649891120000|2022-04-13 23:05:20|177.94|175.14|177.94|175.14|177.94|175.14|177.94|175.14|0
1649891170000|2022-04-13 23:06:10|178.03|175.23|178.03|175.23|178.03|175.23|178.03|175.23|0
1649891190000|2022-04-13 23:06:30|178.08|175.28|178.03|175.23|178.08|175.28|178.03|175.23|0
1649891200000|2022-04-13 23:06:40|177.94|175.14|177.94|175.14|177.94|175.14|177.94|175.14|0
1649891250000|2022-04-13 23:07:30|178.03|175.23|177.94|175.14|178.03|175.23|177.94|175.14|0
1649891260000|2022-04-13 23:07:40|177.99|175.19|177.99|175.19|177.99|175.19|177.94|175.14|0
1649891270000|2022-04-13 23:07:50|177.85|175.05|177.77|174.97|177.85|175.05|177.77|174.97|0
1649891280000|2022-04-13 23:08:00|177.85|175.05|177.85|175.05|177.85|175.05|177.85|175.05|0
1649891300000|2022-04-13 23:08:20|177.9|175.1|177.94|175.14|177.94|175.14|177.9|175.1|0
1649891320000|2022-04-13 23:08:40|177.85|175.05|177.85|175.05|177.85|175.05|177.85|175.05|0
1649891370000|2022-04-13 23:09:30|177.9|175.1|177.94|175.14|177.94|175.14|177.9|175.1|0
1649891450000|2022-04-13 23:10:50|177.9|175.1|177.9|175.1|177.94|175.14|177.9|175.1|0
1649891460000|2022-04-13 23:11:00|177.94|175.14|177.94|175.14|177.94|175.14|177.94|175.14|0
1649891510000|2022-04-13 23:11:50|178.03|175.23|178.03|175.23|178.03|175.23|177.99|175.19|0
1649891540000|2022-04-13 23:12:20|177.99|175.19|178.03|175.23|178.03|175.23|177.99|175.19|0
1649891560000|2022-04-13 23:12:40|178.08|175.28|178.08|175.28|178.08|175.28|178.08|175.28|0
1649891570000|2022-04-13 23:12:50|178.03|175.23|178.12|175.32|178.12|175.32|178.03|175.23|0
1649891580000|2022-04-13 23:13:00|178.08|175.28|178.12|175.32|178.12|175.32|178.08|175.28|0
1649891700000|2022-04-13 23:15:00|178.03|175.23|178.03|175.23|178.03|175.23|178.03|175.23|0
1649891780000|2022-04-13 23:16:20|177.94|175.14|177.94|175.14|177.94|175.14|177.94|175.14|0
1649891800000|2022-04-13 23:16:40|177.9|175.1|177.94|175.14|177.94|175.14|177.9|175.1|0
1649891830000|2022-04-13 23:17:10|177.85|175.05|177.85|175.05|177.85|175.05|177.85|175.05|0
1649891850000|2022-04-13 23:17:30|177.9|175.1|177.94|175.14|177.94|175.14|177.9|175.1|0
1649891900000|2022-04-13 23:18:20|177.85|175.05|177.85|175.05|177.85|175.05|177.85|175.05|0
1649891920000|2022-04-13 23:18:40|177.76|174.96|177.76|174.96|177.76|174.96|177.76|174.96|0
1649891940000|2022-04-13 23:19:00|177.67|174.87|177.67|174.87|177.67|174.87|177.67|174.87|0
1649891970000|2022-04-13 23:19:30|177.76|174.96|177.76|174.96|177.76|174.96|177.76|174.96|0
1649892010000|2022-04-13 23:20:10|177.85|175.05|177.85|175.05|177.85|175.05|177.85|175.05|0
1649892020000|2022-04-13 23:20:20|177.76|174.96|177.76|174.96|177.76|174.96|177.76|174.96|0
1649892030000|2022-04-13 23:20:30|177.85|175.05|177.85|175.05|177.85|175.05|177.8|175|0
1649892080000|2022-04-13 23:21:20|177.76|174.96|177.85|175.05|177.85|175.05|177.76|174.96|0
1649892110000|2022-04-13 23:21:50|177.76|174.96|177.8|175|177.8|175|177.76|174.96|0
1649892120000|2022-04-13 23:22:00|177.85|175.05|177.67|174.87|177.85|175.05|177.67|174.87|0
1649892130000|2022-04-13 23:22:10|177.58|174.78|177.58|174.78|177.58|174.78|177.58|174.78|0
1649892160000|2022-04-13 23:22:40|177.54|174.74|177.54|174.74|177.54|174.74|177.54|174.74|0
1649892170000|2022-04-13 23:22:50|177.58|174.78|177.49|174.69|177.58|174.78|177.49|174.69|0
1649892180000|2022-04-13 23:23:00|177.58|174.78|177.58|174.78|177.58|174.78|177.58|174.78|0
1649892240000|2022-04-13 23:24:00|177.67|174.87|177.67|174.87|177.67|174.87|177.67|174.87|0
1649892280000|2022-04-13 23:24:40|177.58|174.78|177.54|174.74|177.58|174.78|177.49|174.69|0
1649892290000|2022-04-13 23:24:50|177.58|174.78|177.58|174.78|177.58|174.78|177.58|174.78|0
1649892300000|2022-04-13 23:25:00|177.67|174.87|177.67|174.87|177.67|174.87|177.62|174.82|0
1649892320000|2022-04-13 23:25:20|177.76|174.96|177.76|174.96|177.76|174.96|177.76|174.96|0
1649892330000|2022-04-13 23:25:30|177.84|175.04|177.76|174.96|177.84|175.04|177.76|174.96|0
1649892340000|2022-04-13 23:25:40|177.84|175.04|177.84|175.04|177.84|175.04|177.84|175.04|0
1649892390000|2022-04-13 23:26:30|177.93|175.13|177.93|175.13|177.93|175.13|177.93|175.13|0
1649892420000|2022-04-13 23:27:00|178.02|175.22|178.02|175.22|178.02|175.22|178.02|175.22|0
1649892490000|2022-04-13 23:28:10|178.11|175.31|178.2|175.4|178.2|175.4|178.11|175.31|0
1649892500000|2022-04-13 23:28:20|178.29|175.49|178.29|175.49|178.29|175.49|178.29|175.49|0
1649892510000|2022-04-13 23:28:30|178.2|175.4|178.11|175.31|178.2|175.4|178.11|175.31|0
1649892520000|2022-04-13 23:28:40|178.29|175.49|178.29|175.49|178.29|175.49|178.29|175.49|0
1649892530000|2022-04-13 23:28:50|178.33|175.53|178.33|175.53|178.33|175.53|178.33|175.53|0
1649892540000|2022-04-13 23:29:00|178.38|175.58|178.47|175.67|178.47|175.67|178.38|175.58|0
1649892560000|2022-04-13 23:29:20|178.38|175.58|178.38|175.58|178.47|175.67|178.38|175.58|0
1649892570000|2022-04-13 23:29:30|178.47|175.67|178.64|175.84|178.64|175.84|178.47|175.67|0
1649892590000|2022-04-13 23:29:50|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649892600000|2022-04-13 23:30:00|178.6|175.8|178.6|175.8|178.6|175.8|178.6|175.8|0
1649892610000|2022-04-13 23:30:10|178.64|175.84|178.73|175.93|178.73|175.93|178.64|175.84|0
1649892620000|2022-04-13 23:30:20|178.64|175.84|178.73|175.93|178.73|175.93|178.64|175.84|0
1649892630000|2022-04-13 23:30:30|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649892650000|2022-04-13 23:30:50|178.73|175.93|178.73|175.93|178.73|175.93|178.73|175.93|0
1649892660000|2022-04-13 23:31:00|178.64|175.84|178.64|175.84|178.73|175.93|178.64|175.84|0
1649892670000|2022-04-13 23:31:10|178.55|175.75|178.64|175.84|178.64|175.84|178.55|175.75|0
1649892710000|2022-04-13 23:31:50|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649892720000|2022-04-13 23:32:00|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649892730000|2022-04-13 23:32:10|178.73|175.93|178.73|175.93|178.73|175.93|178.73|175.93|0
1649892760000|2022-04-13 23:32:40|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649892800000|2022-04-13 23:33:20|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649892830000|2022-04-13 23:33:50|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649892840000|2022-04-13 23:34:00|178.55|175.75|178.64|175.84|178.64|175.84|178.55|175.75|0
1649892850000|2022-04-13 23:34:10|178.6|175.8|178.64|175.84|178.64|175.84|178.6|175.8|0
1649892860000|2022-04-13 23:34:20|178.55|175.75|178.6|175.8|178.6|175.8|178.55|175.75|0
1649892870000|2022-04-13 23:34:30|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649892890000|2022-04-13 23:34:50|178.69|175.89|178.69|175.89|178.69|175.89|178.69|175.89|0
1649892900000|2022-04-13 23:35:00|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649892910000|2022-04-13 23:35:10|178.55|175.75|178.64|175.84|178.64|175.84|178.55|175.75|0
1649892940000|2022-04-13 23:35:40|178.69|175.89|178.73|175.93|178.73|175.93|178.69|175.89|0
1649892960000|2022-04-13 23:36:00|178.69|175.89|178.73|175.93|178.73|175.93|178.64|175.84|0
1649892980000|2022-04-13 23:36:20|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1649892990000|2022-04-13 23:36:30|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649893000000|2022-04-13 23:36:40|178.82|176.02|178.91|176.11|178.91|176.11|178.82|176.02|0
1649893010000|2022-04-13 23:36:50|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1649893020000|2022-04-13 23:37:00|178.91|176.11|178.91|176.11|178.91|176.11|178.91|176.11|0
1649893140000|2022-04-13 23:39:00|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1649893160000|2022-04-13 23:39:20|178.73|175.93|178.73|175.93|178.73|175.93|178.73|175.93|0
1649893180000|2022-04-13 23:39:40|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1649893190000|2022-04-13 23:39:50|178.91|176.11|178.82|176.02|178.91|176.11|178.82|176.02|0
1649893200000|2022-04-13 23:40:00|178.73|175.93|178.73|175.93|178.73|175.93|178.73|175.93|0
1649893210000|2022-04-13 23:40:10|178.77|175.97|178.73|175.93|178.77|175.97|178.73|175.93|0
1649893280000|2022-04-13 23:41:20|178.64|175.84|178.68|175.88|178.68|175.88|178.64|175.84|0
1649893290000|2022-04-13 23:41:30|178.73|175.93|178.64|175.84|178.73|175.93|178.64|175.84|0
1649893320000|2022-04-13 23:42:00|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649893330000|2022-04-13 23:42:10|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649893420000|2022-04-13 23:43:40|178.72|175.92|178.72|175.92|178.72|175.92|178.72|175.92|0
1649893440000|2022-04-13 23:44:00|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1649893450000|2022-04-13 23:44:10|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1649893460000|2022-04-13 23:44:20|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1649893470000|2022-04-13 23:44:30|178.72|175.92|178.72|175.92|178.72|175.92|178.72|175.92|0
1649893480000|2022-04-13 23:44:40|178.64|175.84|178.72|175.92|178.72|175.92|178.64|175.84|0
1649893490000|2022-04-13 23:44:50|178.64|175.84|178.63|175.83|178.64|175.84|178.63|175.83|0
1649893500000|2022-04-13 23:45:00|178.55|175.75|178.55|175.75|178.55|175.75|178.55|175.75|0
1649893510000|2022-04-13 23:45:10|178.46|175.66|178.46|175.66|178.46|175.66|178.46|175.66|0
1649893520000|2022-04-13 23:45:20|178.5|175.7|178.55|175.75|178.55|175.75|178.5|175.7|0
1649893540000|2022-04-13 23:45:40|178.5|175.7|178.5|175.7|178.5|175.7|178.5|175.7|0
1649893550000|2022-04-13 23:45:50|178.46|175.66|178.46|175.66|178.46|175.66|178.46|175.66|0
1649893590000|2022-04-13 23:46:30|178.37|175.57|178.37|175.57|178.37|175.57|178.37|175.57|0
1649893600000|2022-04-13 23:46:40|178.28|175.48|178.28|175.48|178.32|175.52|178.28|175.48|0
1649893610000|2022-04-13 23:46:50|178.37|175.57|178.37|175.57|178.37|175.57|178.37|175.57|0
1649893620000|2022-04-13 23:47:00|178.46|175.66|178.46|175.66|178.46|175.66|178.46|175.66|0
1649893640000|2022-04-13 23:47:20|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649893650000|2022-04-13 23:47:30|178.46|175.66|178.46|175.66|178.46|175.66|178.46|175.66|0
1649893660000|2022-04-13 23:47:40|178.54|175.74|178.46|175.66|178.54|175.74|178.46|175.66|0
1649893680000|2022-04-13 23:48:00|178.45|175.65|178.45|175.65|178.45|175.65|178.45|175.65|0
1649893690000|2022-04-13 23:48:10|178.54|175.74|178.68|175.88|178.68|175.88|178.54|175.74|0
1649893700000|2022-04-13 23:48:20|178.72|175.92|178.63|175.83|178.72|175.92|178.63|175.83|0
1649893710000|2022-04-13 23:48:30|178.72|175.92|178.72|175.92|178.72|175.92|178.72|175.92|0
1649893720000|2022-04-13 23:48:40|178.81|176.01|178.72|175.92|178.81|176.01|178.72|175.92|0
1649893730000|2022-04-13 23:48:50|178.81|176.01|178.72|175.92|178.81|176.01|178.72|175.92|0
1649893740000|2022-04-13 23:49:00|178.81|176.01|178.81|176.01|178.81|176.01|178.81|176.01|0
1649893750000|2022-04-13 23:49:10|178.72|175.92|178.72|175.92|178.72|175.92|178.72|175.92|0
1649893770000|2022-04-13 23:49:30|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1649893780000|2022-04-13 23:49:40|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1649893790000|2022-04-13 23:49:50|178.72|175.92|178.63|175.83|178.72|175.92|178.63|175.83|0
1649893800000|2022-04-13 23:50:00|178.72|175.92|178.72|175.92|178.72|175.92|178.63|175.83|0
1649893850000|2022-04-13 23:50:50|178.77|175.97|178.72|175.92|178.77|175.97|178.72|175.92|0
1649893890000|2022-04-13 23:51:30|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1649893900000|2022-04-13 23:51:40|178.72|175.92|178.72|175.92|178.72|175.92|178.72|175.92|0
1649893910000|2022-04-13 23:51:50|178.68|175.88|178.63|175.83|178.72|175.92|178.63|175.83|0
1649893930000|2022-04-13 23:52:10|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649893970000|2022-04-13 23:52:50|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1649894000000|2022-04-13 23:53:20|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649894030000|2022-04-13 23:53:50|178.45|175.65|178.45|175.65|178.45|175.65|178.45|175.65|0
1649894060000|2022-04-13 23:54:20|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649894070000|2022-04-13 23:54:30|178.63|175.83|178.54|175.74|178.63|175.83|178.54|175.74|0
1649894080000|2022-04-13 23:54:40|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1649894090000|2022-04-13 23:54:50|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1649894100000|2022-04-13 23:55:00|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649894110000|2022-04-13 23:55:10|178.59|175.79|178.59|175.79|178.59|175.79|178.54|175.74|0
1649894120000|2022-04-13 23:55:20|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1649894140000|2022-04-13 23:55:40|178.72|175.92|178.72|175.92|178.72|175.92|178.72|175.92|0
1649894150000|2022-04-13 23:55:50|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1649894160000|2022-04-13 23:56:00|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649894200000|2022-04-13 23:56:40|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1649894220000|2022-04-13 23:57:00|178.67|175.87|178.67|175.87|178.67|175.87|178.63|175.83|0
1649894230000|2022-04-13 23:57:10|178.63|175.83|178.5|175.7|178.63|175.83|178.5|175.7|0
1649894240000|2022-04-13 23:57:20|178.54|175.74|178.54|175.74|178.54|175.74|178.5|175.7|0
1649894250000|2022-04-13 23:57:30|178.45|175.65|178.45|175.65|178.45|175.65|178.45|175.65|0
1649894260000|2022-04-13 23:57:40|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649894290000|2022-04-13 23:58:10|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1649894320000|2022-04-13 23:58:40|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649894350000|2022-04-13 23:59:10|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1649894370000|2022-04-13 23:59:30|178.72|175.92|178.81|176.01|178.81|176.01|178.72|175.92|0
1649894380000|2022-04-13 23:59:40|178.76|175.96|178.72|175.92|178.76|175.96|178.72|175.92|0
1649894390000|2022-04-13 23:59:50|178.81|176.01|178.8|176|178.81|176.01|178.72|175.92|0
1649894400000|2022-04-14 00:00:00|178.54|175.74|178.63|175.83|178.63|175.83|178.54|175.74|0
1649894410000|2022-04-14 00:00:10|178.72|175.92|178.8|176|178.8|176|178.72|175.92|0
1649894420000|2022-04-14 00:00:20|178.76|175.96|178.72|175.92|178.76|175.96|178.72|175.92|0
1649894430000|2022-04-14 00:00:30|178.63|175.83|178.63|175.83|178.63|175.83|178.63|175.83|0
1649894440000|2022-04-14 00:00:40|178.72|175.92|178.63|175.83|178.72|175.92|178.63|175.83|0
1649894450000|2022-04-14 00:00:50|178.72|175.92|178.63|175.83|178.72|175.92|178.63|175.83|0
1649894460000|2022-04-14 00:01:00|178.72|175.92|178.72|175.92|178.72|175.92|178.72|175.92|0
1649894470000|2022-04-14 00:01:10|178.67|175.87|178.63|175.83|178.72|175.92|178.63|175.83|0
1649894480000|2022-04-14 00:01:20|178.54|175.74|178.63|175.83|178.63|175.83|178.54|175.74|0
1649894490000|2022-04-14 00:01:30|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1649894500000|2022-04-14 00:01:40|178.45|175.65|178.45|175.65|178.54|175.74|178.45|175.65|0
1649894520000|2022-04-14 00:02:00|178.36|175.56|178.45|175.65|178.45|175.65|178.36|175.56|0
1649894540000|2022-04-14 00:02:20|178.36|175.56|178.36|175.56|178.36|175.56|178.36|175.56|0
1649894550000|2022-04-14 00:02:30|178.45|175.65|178.45|175.65|178.45|175.65|178.45|175.65|0
1649894570000|2022-04-14 00:02:50|178.54|175.74|178.54|175.74|178.54|175.74|178.45|175.65|0
1649894580000|2022-04-14 00:03:00|178.49|175.69|178.45|175.65|178.54|175.74|178.45|175.65|0
1649894600000|2022-04-14 00:03:20|178.36|175.56|178.36|175.56|178.45|175.65|178.36|175.56|0
1649894610000|2022-04-14 00:03:30|178.27|175.47|178.27|175.47|178.27|175.47|178.27|175.47|0
1649894630000|2022-04-14 00:03:50|178.18|175.38|178.09|175.29|178.18|175.38|178.09|175.29|0
1649894640000|2022-04-14 00:04:00|178.18|175.38|178.09|175.29|178.18|175.38|178.09|175.29|0
1649894660000|2022-04-14 00:04:20|177.91|175.11|177.82|175.02|177.91|175.11|177.82|175.02|0
1649894670000|2022-04-14 00:04:30|177.65|174.85|177.73|174.93|177.73|174.93|177.65|174.85|0
1649894680000|2022-04-14 00:04:40|177.65|174.85|177.65|174.85|177.69|174.89|177.65|174.85|0
1649894690000|2022-04-14 00:04:50|177.73|174.93|177.73|174.93|177.73|174.93|177.73|174.93|0
1649894700000|2022-04-14 00:05:00|177.65|174.85|177.65|174.85|177.65|174.85|177.65|174.85|0
1649894710000|2022-04-14 00:05:10|177.64|174.84|177.73|174.93|177.73|174.93|177.64|174.84|0
1649894720000|2022-04-14 00:05:20|177.64|174.84|177.2|174.4|177.73|174.93|177.2|174.4|0
1649894730000|2022-04-14 00:05:30|177.02|174.22|177.02|174.22|177.2|174.4|177.02|174.22|0
1649894740000|2022-04-14 00:05:40|177.11|174.31|177.02|174.22|177.2|174.4|177.02|174.22|0
1649894750000|2022-04-14 00:05:50|177.11|174.31|177.11|174.31|177.2|174.4|177.11|174.31|0
1649894760000|2022-04-14 00:06:00|177.16|174.36|177.73|174.93|177.73|174.93|177.16|174.36|0
1649894770000|2022-04-14 00:06:10|177.91|175.11|178.09|175.29|178.09|175.29|177.91|175.11|0
1649894780000|2022-04-14 00:06:20|178|175.2|178|175.2|178.09|175.29|178|175.2|0
1649894800000|2022-04-14 00:06:40|178.09|175.29|177.96|175.16|178.09|175.29|177.96|175.16|0
1649894810000|2022-04-14 00:06:50|178|175.2|177.91|175.11|178.09|175.29|177.91|175.11|0
1649894820000|2022-04-14 00:07:00|178|175.2|177.91|175.11|178|175.2|177.82|175.02|0
1649894830000|2022-04-14 00:07:10|177.82|175.02|177.82|175.02|177.91|175.11|177.82|175.02|0
1649894840000|2022-04-14 00:07:20|177.64|174.84|177.56|174.76|177.64|174.84|177.56|174.76|0
1649894850000|2022-04-14 00:07:30|177.55|174.75|177.55|174.75|177.64|174.84|177.55|174.75|0
1649894860000|2022-04-14 00:07:40|177.51|174.71|177.55|174.75|177.6|174.8|177.51|174.71|0
1649894880000|2022-04-14 00:08:00|177.47|174.67|177.47|174.67|177.47|174.67|177.47|174.67|0
1649894890000|2022-04-14 00:08:10|177.55|174.75|177.55|174.75|177.64|174.84|177.55|174.75|0
1649894900000|2022-04-14 00:08:20|177.47|174.67|177.55|174.75|177.55|174.75|177.47|174.67|0
1649894910000|2022-04-14 00:08:30|177.38|174.58|177.2|174.4|177.38|174.58|177.2|174.4|0
1649894920000|2022-04-14 00:08:40|177.11|174.31|177.02|174.22|177.11|174.31|177.02|174.22|0
1649894930000|2022-04-14 00:08:50|177.11|174.31|176.93|174.13|177.11|174.31|176.93|174.13|0
1649894940000|2022-04-14 00:09:00|177.02|174.22|177.02|174.22|177.11|174.31|177.02|174.22|0
1649894950000|2022-04-14 00:09:10|177.16|174.36|177.16|174.36|177.16|174.36|177.16|174.36|0
1649894960000|2022-04-14 00:09:20|177.11|174.31|177.11|174.31|177.2|174.4|177.11|174.31|0
1649894970000|2022-04-14 00:09:30|177.07|174.27|177.02|174.22|177.07|174.27|177.02|174.22|0
1649894980000|2022-04-14 00:09:40|176.93|174.13|177.02|174.22|177.02|174.22|176.93|174.13|0
1649894990000|2022-04-14 00:09:50|177.11|174.31|177.11|174.31|177.11|174.31|177.11|174.31|0
1649895000000|2022-04-14 00:10:00|177.2|174.4|177.11|174.31|177.29|174.49|177.11|174.31|0
1649895010000|2022-04-14 00:10:10|177.2|174.4|177.2|174.4|177.2|174.4|177.2|174.4|0
1649895020000|2022-04-14 00:10:20|177.24|174.44|177.24|174.44|177.24|174.44|177.2|174.4|0
1649895030000|2022-04-14 00:10:30|177.29|174.49|177.2|174.4|177.29|174.49|177.2|174.4|0
1649895040000|2022-04-14 00:10:40|177.29|174.49|177.38|174.58|177.38|174.58|177.29|174.49|0
1649895050000|2022-04-14 00:10:50|177.29|174.49|177.29|174.49|177.29|174.49|177.29|174.49|0
1649895060000|2022-04-14 00:11:00|177.38|174.58|177.38|174.58|177.38|174.58|177.38|174.58|0
1649895070000|2022-04-14 00:11:10|177.29|174.49|177.29|174.49|177.29|174.49|177.29|174.49|0
1649895080000|2022-04-14 00:11:20|177.33|174.53|177.29|174.49|177.33|174.53|177.29|174.49|0
1649895090000|2022-04-14 00:11:30|177.2|174.4|177.11|174.31|177.2|174.4|177.11|174.31|0
1649895100000|2022-04-14 00:11:40|177.16|174.36|177.2|174.4|177.2|174.4|177.11|174.31|0
1649895110000|2022-04-14 00:11:50|177.38|174.58|177.38|174.58|177.38|174.58|177.38|174.58|0
1649895120000|2022-04-14 00:12:00|177.33|174.53|177.2|174.4|177.33|174.53|177.2|174.4|0
1649895130000|2022-04-14 00:12:10|177.11|174.31|177.11|174.31|177.11|174.31|177.11|174.31|0
1649895140000|2022-04-14 00:12:20|177.2|174.4|177.2|174.4|177.2|174.4|177.2|174.4|0
1649895150000|2022-04-14 00:12:30|177.11|174.31|177.15|174.35|177.15|174.35|177.11|174.31|0
1649895160000|2022-04-14 00:12:40|177.11|174.31|177.11|174.31|177.11|174.31|177.11|174.31|0
1649895180000|2022-04-14 00:13:00|177.02|174.22|176.89|174.09|177.02|174.22|176.89|174.09|0
1649895190000|2022-04-14 00:13:10|176.93|174.13|176.84|174.04|176.93|174.13|176.84|174.04|0
1649895200000|2022-04-14 00:13:20|176.89|174.09|176.93|174.13|176.93|174.13|176.89|174.09|0
1649895210000|2022-04-14 00:13:30|176.84|174.04|176.84|174.04|176.84|174.04|176.84|174.04|0
1649895220000|2022-04-14 00:13:40|176.49|173.69|176.75|173.95|176.75|173.95|176.49|173.69|0
1649895230000|2022-04-14 00:13:50|176.93|174.13|177.02|174.22|177.02|174.22|176.93|174.13|0
1649895240000|2022-04-14 00:14:00|176.98|174.18|176.93|174.13|176.98|174.18|176.93|174.13|0
1649895250000|2022-04-14 00:14:10|176.75|173.95|176.58|173.78|176.75|173.95|176.58|173.78|0
1649895260000|2022-04-14 00:14:20|176.49|173.69|176.4|173.6|176.49|173.69|176.31|173.51|0
1649895270000|2022-04-14 00:14:30|176.31|173.51|176.22|173.42|176.31|173.51|176.22|173.42|0
1649895280000|2022-04-14 00:14:40|176.31|173.51|176.22|173.42|176.31|173.51|176.22|173.42|0
1649895290000|2022-04-14 00:14:50|176.31|173.51|176.4|173.6|176.4|173.6|176.31|173.51|0
1649895300000|2022-04-14 00:15:00|176.31|173.51|176.58|173.78|176.58|173.78|176.31|173.51|0
1649895310000|2022-04-14 00:15:10|176.75|173.95|176.75|173.95|176.84|174.04|176.75|173.95|0
1649895320000|2022-04-14 00:15:20|176.93|174.13|176.75|173.95|176.93|174.13|176.75|173.95|0
1649895330000|2022-04-14 00:15:30|176.58|173.78|176.75|173.95|176.75|173.95|176.58|173.78|0
1649895340000|2022-04-14 00:15:40|176.58|173.78|176.66|173.86|176.66|173.86|176.58|173.78|0
1649895350000|2022-04-14 00:15:50|176.75|173.95|176.75|173.95|176.75|173.95|176.75|173.95|0
1649895360000|2022-04-14 00:16:00|176.84|174.04|176.75|173.95|176.84|174.04|176.75|173.95|0
1649895370000|2022-04-14 00:16:10|176.84|174.04|177.02|174.22|177.02|174.22|176.84|174.04|0
1649895380000|2022-04-14 00:16:20|177.11|174.31|177.2|174.4|177.2|174.4|177.11|174.31|0
1649895390000|2022-04-14 00:16:30|177.28|174.48|177.24|174.44|177.37|174.57|177.24|174.44|0
1649895400000|2022-04-14 00:16:40|177.28|174.48|177.33|174.53|177.37|174.57|177.28|174.48|0
1649895410000|2022-04-14 00:16:50|177.46|174.66|177.46|174.66|177.46|174.66|177.28|174.48|0
1649895420000|2022-04-14 00:17:00|177.28|174.48|177.19|174.39|177.28|174.48|177.19|174.39|0
1649895430000|2022-04-14 00:17:10|177.28|174.48|177.19|174.39|177.28|174.48|177.19|174.39|0
1649895440000|2022-04-14 00:17:20|177.28|174.48|177.19|174.39|177.28|174.48|177.19|174.39|0
1649895450000|2022-04-14 00:17:30|177.11|174.31|177.02|174.22|177.11|174.31|176.93|174.13|0
1649895460000|2022-04-14 00:17:40|177.11|174.31|177.11|174.31|177.19|174.39|177.11|174.31|0
1649895470000|2022-04-14 00:17:50|176.93|174.13|177.11|174.31|177.11|174.31|176.93|174.13|0
1649895490000|2022-04-14 00:18:10|177.06|174.26|177.06|174.26|177.11|174.31|177.06|174.26|0
1649895500000|2022-04-14 00:18:20|177.02|174.22|177.02|174.22|177.02|174.22|177.02|174.22|0
1649895510000|2022-04-14 00:18:30|176.93|174.13|176.93|174.13|176.97|174.17|176.93|174.13|0
1649895520000|2022-04-14 00:18:40|176.97|174.17|176.93|174.13|176.97|174.17|176.93|174.13|0
1649895530000|2022-04-14 00:18:50|177.02|174.22|176.93|174.13|177.02|174.22|176.93|174.13|0
1649895540000|2022-04-14 00:19:00|176.84|174.04|176.75|173.95|176.84|174.04|176.75|173.95|0
1649895560000|2022-04-14 00:19:20|176.84|174.04|176.57|173.77|176.84|174.04|176.57|173.77|0
1649895570000|2022-04-14 00:19:30|176.53|173.73|176.49|173.69|176.57|173.77|176.49|173.69|0
1649895580000|2022-04-14 00:19:40|176.53|173.73|176.57|173.77|176.57|173.77|176.49|173.69|0
1649895590000|2022-04-14 00:19:50|176.66|173.86|176.66|173.86|176.66|173.86|176.62|173.82|0
1649895600000|2022-04-14 00:20:00|176.57|173.77|176.66|173.86|176.66|173.86|176.57|173.77|0
1649895610000|2022-04-14 00:20:10|176.84|174.04|176.75|173.95|176.84|174.04|176.75|173.95|0
1649895620000|2022-04-14 00:20:20|176.84|174.04|177.02|174.22|177.02|174.22|176.84|174.04|0
1649895640000|2022-04-14 00:20:40|176.93|174.13|176.93|174.13|176.93|174.13|176.93|174.13|0
1649895660000|2022-04-14 00:21:00|177.02|174.22|177.02|174.22|177.02|174.22|176.93|174.13|0
1649895670000|2022-04-14 00:21:10|176.93|174.13|176.93|174.13|176.93|174.13|176.93|174.13|0
1649895680000|2022-04-14 00:21:20|176.88|174.08|176.84|174.04|176.88|174.08|176.84|174.04|0
1649895690000|2022-04-14 00:21:30|176.93|174.13|176.75|173.95|176.93|174.13|176.75|173.95|0
1649895700000|2022-04-14 00:21:40|176.66|173.86|176.66|173.86|176.66|173.86|176.66|173.86|0
1649895710000|2022-04-14 00:21:50|176.75|173.95|176.57|173.77|176.75|173.95|176.57|173.77|0
1649895720000|2022-04-14 00:22:00|176.62|173.82|176.57|173.77|176.62|173.82|176.57|173.77|0
1649895730000|2022-04-14 00:22:10|176.62|173.82|176.57|173.77|176.62|173.82|176.57|173.77|0
1649895750000|2022-04-14 00:22:30|176.48|173.68|176.48|173.68|176.48|173.68|176.48|173.68|0
1649895760000|2022-04-14 00:22:40|176.57|173.77|176.66|173.86|176.66|173.86|176.57|173.77|0
1649895770000|2022-04-14 00:22:50|176.71|173.91|176.57|173.77|176.71|173.91|176.57|173.77|0
1649895780000|2022-04-14 00:23:00|176.62|173.82|176.57|173.77|176.62|173.82|176.57|173.77|0
1649895790000|2022-04-14 00:23:10|176.66|173.86|176.66|173.86|176.66|173.86|176.66|173.86|0
1649895800000|2022-04-14 00:23:20|176.57|173.77|176.48|173.68|176.57|173.77|176.48|173.68|0
1649895820000|2022-04-14 00:23:40|176.53|173.73|176.48|173.68|176.53|173.73|176.48|173.68|0
1649895840000|2022-04-14 00:24:00|176.4|173.6|176.39|173.59|176.48|173.68|176.39|173.59|0
1649895850000|2022-04-14 00:24:10|176.13|173.33|176.31|173.51|176.31|173.51|176.13|173.33|0
1649895860000|2022-04-14 00:24:20|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649895870000|2022-04-14 00:24:30|176.48|173.68|176.48|173.68|176.48|173.68|176.44|173.64|0
1649895880000|2022-04-14 00:24:40|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649895900000|2022-04-14 00:25:00|176.31|173.51|176.31|173.51|176.31|173.51|176.31|173.51|0
1649895920000|2022-04-14 00:25:20|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649895930000|2022-04-14 00:25:30|176.48|173.68|176.48|173.68|176.48|173.68|176.48|173.68|0
1649895940000|2022-04-14 00:25:40|176.39|173.59|176.48|173.68|176.48|173.68|176.39|173.59|0
1649895950000|2022-04-14 00:25:50|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649895960000|2022-04-14 00:26:00|176.31|173.51|176.39|173.59|176.39|173.59|176.31|173.51|0
1649895970000|2022-04-14 00:26:10|176.31|173.51|176.31|173.51|176.31|173.51|176.31|173.51|0
1649895980000|2022-04-14 00:26:20|176.22|173.42|176.22|173.42|176.22|173.42|176.22|173.42|0
1649895990000|2022-04-14 00:26:30|176.26|173.46|176.31|173.51|176.31|173.51|176.26|173.46|0
1649896000000|2022-04-14 00:26:40|176.39|173.59|176.39|173.59|176.39|173.59|176.31|173.51|0
1649896020000|2022-04-14 00:27:00|176.44|173.64|176.31|173.51|176.44|173.64|176.31|173.51|0
1649896030000|2022-04-14 00:27:10|176.39|173.59|176.48|173.68|176.48|173.68|176.39|173.59|0
1649896040000|2022-04-14 00:27:20|176.35|173.55|176.3|173.5|176.39|173.59|176.3|173.5|0
1649896050000|2022-04-14 00:27:30|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649896080000|2022-04-14 00:28:00|176.3|173.5|176.3|173.5|176.3|173.5|176.3|173.5|0
1649896090000|2022-04-14 00:28:10|176.35|173.55|176.39|173.59|176.39|173.59|176.3|173.5|0
1649896100000|2022-04-14 00:28:20|176.35|173.55|176.39|173.59|176.39|173.59|176.3|173.5|0
1649896110000|2022-04-14 00:28:30|176.35|173.55|176.35|173.55|176.35|173.55|176.3|173.5|0
1649896120000|2022-04-14 00:28:40|176.39|173.59|176.35|173.55|176.39|173.59|176.3|173.5|0
1649896130000|2022-04-14 00:28:50|176.3|173.5|176.39|173.59|176.39|173.59|176.3|173.5|0
1649896140000|2022-04-14 00:29:00|176.35|173.55|176.3|173.5|176.39|173.59|176.3|173.5|0
1649896150000|2022-04-14 00:29:10|176.39|173.59|176.35|173.55|176.39|173.59|176.35|173.55|0
1649896160000|2022-04-14 00:29:20|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649896180000|2022-04-14 00:29:40|176.48|173.68|176.39|173.59|176.48|173.68|176.39|173.59|0
1649896190000|2022-04-14 00:29:50|176.44|173.64|176.48|173.68|176.48|173.68|176.44|173.64|0
1649896200000|2022-04-14 00:30:00|176.39|173.59|176.3|173.5|176.39|173.59|176.3|173.5|0
1649896210000|2022-04-14 00:30:10|176.39|173.59|176.39|173.59|176.48|173.68|176.39|173.59|0
1649896220000|2022-04-14 00:30:20|176.48|173.68|176.48|173.68|176.48|173.68|176.48|173.68|0
1649896230000|2022-04-14 00:30:30|176.57|173.77|176.57|173.77|176.57|173.77|176.57|173.77|0
1649896240000|2022-04-14 00:30:40|176.48|173.68|176.48|173.68|176.48|173.68|176.48|173.68|0
1649896260000|2022-04-14 00:31:00|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649896270000|2022-04-14 00:31:10|176.3|173.5|176.39|173.59|176.39|173.59|176.3|173.5|0
1649896280000|2022-04-14 00:31:20|176.35|173.55|176.39|173.59|176.39|173.59|176.3|173.5|0
1649896290000|2022-04-14 00:31:30|176.48|173.68|176.48|173.68|176.48|173.68|176.48|173.68|0
1649896300000|2022-04-14 00:31:40|176.57|173.77|176.48|173.68|176.57|173.77|176.48|173.68|0
1649896310000|2022-04-14 00:31:50|176.57|173.77|176.57|173.77|176.57|173.77|176.57|173.77|0
1649896320000|2022-04-14 00:32:00|176.48|173.68|176.48|173.68|176.48|173.68|176.48|173.68|0
1649896330000|2022-04-14 00:32:10|176.57|173.77|176.57|173.77|176.57|173.77|176.57|173.77|0
1649896350000|2022-04-14 00:32:30|176.48|173.68|176.52|173.72|176.57|173.77|176.48|173.68|0
1649896360000|2022-04-14 00:32:40|176.48|173.68|176.48|173.68|176.48|173.68|176.48|173.68|0
1649896370000|2022-04-14 00:32:50|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649896390000|2022-04-14 00:33:10|176.21|173.41|176.13|173.33|176.21|173.41|176.13|173.33|0
1649896400000|2022-04-14 00:33:20|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649896410000|2022-04-14 00:33:30|176.13|173.33|176.04|173.24|176.13|173.33|176.04|173.24|0
1649896440000|2022-04-14 00:34:00|176.12|173.32|176.12|173.32|176.21|173.41|176.12|173.32|0
1649896450000|2022-04-14 00:34:10|176.21|173.41|176.12|173.32|176.21|173.41|176.12|173.32|0
1649896460000|2022-04-14 00:34:20|176.21|173.41|176.21|173.41|176.3|173.5|176.21|173.41|0
1649896500000|2022-04-14 00:35:00|176.17|173.37|176.3|173.5|176.3|173.5|176.17|173.37|0
1649896510000|2022-04-14 00:35:10|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649896520000|2022-04-14 00:35:20|176.3|173.5|176.3|173.5|176.3|173.5|176.3|173.5|0
1649896530000|2022-04-14 00:35:30|176.35|173.55|176.39|173.59|176.39|173.59|176.35|173.55|0
1649896540000|2022-04-14 00:35:40|176.43|173.63|176.3|173.5|176.43|173.63|176.3|173.5|0
1649896550000|2022-04-14 00:35:50|176.35|173.55|176.35|173.55|176.35|173.55|176.35|173.55|0
1649896560000|2022-04-14 00:36:00|176.3|173.5|176.39|173.59|176.39|173.59|176.3|173.5|0
1649896570000|2022-04-14 00:36:10|176.3|173.5|176.3|173.5|176.3|173.5|176.3|173.5|0
1649896580000|2022-04-14 00:36:20|176.39|173.59|176.3|173.5|176.39|173.59|176.3|173.5|0
1649896590000|2022-04-14 00:36:30|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649896600000|2022-04-14 00:36:40|176.43|173.63|176.39|173.59|176.43|173.63|176.39|173.59|0
1649896610000|2022-04-14 00:36:50|176.48|173.68|176.48|173.68|176.48|173.68|176.48|173.68|0
1649896620000|2022-04-14 00:37:00|176.52|173.72|176.48|173.68|176.52|173.72|176.48|173.68|0
1649896630000|2022-04-14 00:37:10|176.52|173.72|176.48|173.68|176.52|173.72|176.48|173.68|0
1649896640000|2022-04-14 00:37:20|176.52|173.72|176.56|173.76|176.56|173.76|176.52|173.72|0
1649896650000|2022-04-14 00:37:30|176.48|173.68|176.43|173.63|176.52|173.72|176.43|173.63|0
1649896660000|2022-04-14 00:37:40|176.48|173.68|176.43|173.63|176.48|173.68|176.39|173.59|0
1649896670000|2022-04-14 00:37:50|176.48|173.68|176.39|173.59|176.48|173.68|176.39|173.59|0
1649896690000|2022-04-14 00:38:10|176.43|173.63|176.39|173.59|176.43|173.63|176.39|173.59|0
1649896700000|2022-04-14 00:38:20|176.43|173.63|176.43|173.63|176.43|173.63|176.39|173.59|0
1649896710000|2022-04-14 00:38:30|176.39|173.59|176.48|173.68|176.48|173.68|176.39|173.59|0
1649896730000|2022-04-14 00:38:50|176.43|173.63|176.43|173.63|176.48|173.68|176.39|173.59|0
1649896740000|2022-04-14 00:39:00|176.39|173.59|176.3|173.5|176.39|173.59|176.3|173.5|0
1649896750000|2022-04-14 00:39:10|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649896760000|2022-04-14 00:39:20|176.3|173.5|176.3|173.5|176.3|173.5|176.3|173.5|0
1649896770000|2022-04-14 00:39:30|176.39|173.59|176.39|173.59|176.43|173.63|176.39|173.59|0
1649896780000|2022-04-14 00:39:40|176.34|173.54|176.34|173.54|176.39|173.59|176.34|173.54|0
1649896790000|2022-04-14 00:39:50|176.3|173.5|176.39|173.59|176.39|173.59|176.3|173.5|0
1649896800000|2022-04-14 00:40:00|176.34|173.54|176.56|173.76|176.56|173.76|176.34|173.54|0
1649896850000|2022-04-14 00:40:50|176.47|173.67|176.56|173.76|176.56|173.76|176.47|173.67|0
1649896860000|2022-04-14 00:41:00|176.47|173.67|176.47|173.67|176.47|173.67|176.47|173.67|0
1649896870000|2022-04-14 00:41:10|176.56|173.76|176.56|173.76|176.56|173.76|176.56|173.76|0
1649896910000|2022-04-14 00:41:50|176.65|173.85|176.65|173.85|176.65|173.85|176.65|173.85|0
1649896940000|2022-04-14 00:42:20|176.74|173.94|176.74|173.94|176.74|173.94|176.74|173.94|0
1649896950000|2022-04-14 00:42:30|176.65|173.85|176.65|173.85|176.65|173.85|176.65|173.85|0
1649896970000|2022-04-14 00:42:50|176.7|173.9|176.7|173.9|176.7|173.9|176.7|173.9|0
1649896980000|2022-04-14 00:43:00|176.65|173.85|176.74|173.94|176.74|173.94|176.65|173.85|0
1649896990000|2022-04-14 00:43:10|176.65|173.85|176.65|173.85|176.65|173.85|176.65|173.85|0
1649897010000|2022-04-14 00:43:30|176.56|173.76|176.56|173.76|176.56|173.76|176.56|173.76|0
1649897020000|2022-04-14 00:43:40|176.65|173.85|176.65|173.85|176.65|173.85|176.65|173.85|0
1649897050000|2022-04-14 00:44:10|176.56|173.76|176.56|173.76|176.56|173.76|176.56|173.76|0
1649897070000|2022-04-14 00:44:30|176.47|173.67|176.52|173.72|176.52|173.72|176.47|173.67|0
1649897080000|2022-04-14 00:44:40|176.56|173.76|176.56|173.76|176.56|173.76|176.56|173.76|0
1649897120000|2022-04-14 00:45:20|176.65|173.85|176.65|173.85|176.65|173.85|176.65|173.85|0
1649897130000|2022-04-14 00:45:30|176.61|173.81|176.56|173.76|176.61|173.81|176.56|173.76|0
1649897140000|2022-04-14 00:45:40|176.47|173.67|176.52|173.72|176.52|173.72|176.47|173.67|0
1649897150000|2022-04-14 00:45:50|176.56|173.76|176.56|173.76|176.56|173.76|176.56|173.76|0
1649897160000|2022-04-14 00:46:00|176.52|173.72|176.47|173.67|176.56|173.76|176.47|173.67|0
1649897180000|2022-04-14 00:46:20|176.52|173.72|176.47|173.67|176.52|173.72|176.47|173.67|0
1649897190000|2022-04-14 00:46:30|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649897200000|2022-04-14 00:46:40|176.38|173.58|176.29|173.49|176.38|173.58|176.29|173.49|0
1649897210000|2022-04-14 00:46:50|176.34|173.54|176.47|173.67|176.47|173.67|176.34|173.54|0
1649897230000|2022-04-14 00:47:10|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649897240000|2022-04-14 00:47:20|176.47|173.67|176.47|173.67|176.47|173.67|176.47|173.67|0
1649897270000|2022-04-14 00:47:50|176.43|173.63|176.47|173.67|176.47|173.67|176.43|173.63|0
1649897290000|2022-04-14 00:48:10|176.38|173.58|176.56|173.76|176.56|173.76|176.38|173.58|0
1649897300000|2022-04-14 00:48:20|176.47|173.67|176.47|173.67|176.47|173.67|176.47|173.67|0
1649897310000|2022-04-14 00:48:30|176.38|173.58|176.29|173.49|176.38|173.58|176.29|173.49|0
1649897330000|2022-04-14 00:48:50|176.38|173.58|176.29|173.49|176.38|173.58|176.29|173.49|0
1649897340000|2022-04-14 00:49:00|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649897350000|2022-04-14 00:49:10|176.47|173.67|176.47|173.67|176.47|173.67|176.43|173.63|0
1649897360000|2022-04-14 00:49:20|176.43|173.63|176.38|173.58|176.43|173.63|176.38|173.58|0
1649897380000|2022-04-14 00:49:40|176.47|173.67|176.29|173.49|176.47|173.67|176.29|173.49|0
1649897390000|2022-04-14 00:49:50|176.38|173.58|176.43|173.63|176.43|173.63|176.38|173.58|0
1649897400000|2022-04-14 00:50:00|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649897420000|2022-04-14 00:50:20|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649897450000|2022-04-14 00:50:50|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649897490000|2022-04-14 00:51:30|176.47|173.67|176.47|173.67|176.47|173.67|176.47|173.67|0
1649897520000|2022-04-14 00:52:00|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649897530000|2022-04-14 00:52:10|176.29|173.49|176.29|173.49|176.34|173.54|176.29|173.49|0
1649897550000|2022-04-14 00:52:30|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649897570000|2022-04-14 00:52:50|176.47|173.67|176.38|173.58|176.47|173.67|176.38|173.58|0
1649897650000|2022-04-14 00:54:10|176.29|173.49|176.34|173.54|176.34|173.54|176.29|173.49|0
1649897660000|2022-04-14 00:54:20|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649897690000|2022-04-14 00:54:50|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649897720000|2022-04-14 00:55:20|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649897740000|2022-04-14 00:55:40|176.47|173.67|176.51|173.71|176.51|173.71|176.47|173.67|0
1649897750000|2022-04-14 00:55:50|176.47|173.67|176.47|173.67|176.47|173.67|176.47|173.67|0
1649897760000|2022-04-14 00:56:00|176.55|173.75|176.73|173.93|176.73|173.93|176.55|173.75|0
1649897770000|2022-04-14 00:56:10|176.82|174.02|177|174.2|177|174.2|176.82|174.02|0
1649897780000|2022-04-14 00:56:20|176.91|174.11|177|174.2|177|174.2|176.91|174.11|0
1649897800000|2022-04-14 00:56:40|176.91|174.11|176.91|174.11|176.91|174.11|176.91|174.11|0
1649897810000|2022-04-14 00:56:50|176.86|174.06|176.78|173.98|176.86|174.06|176.78|173.98|0
1649897820000|2022-04-14 00:57:00|176.73|173.93|176.73|173.93|176.73|173.93|176.73|173.93|0
1649897830000|2022-04-14 00:57:10|176.82|174.02|176.82|174.02|176.86|174.06|176.82|174.02|0
1649897850000|2022-04-14 00:57:30|176.86|174.06|176.86|174.06|176.86|174.06|176.86|174.06|0
1649897860000|2022-04-14 00:57:40|176.91|174.11|177|174.2|177|174.2|176.91|174.11|0
1649897870000|2022-04-14 00:57:50|176.99|174.19|176.99|174.19|176.99|174.19|176.99|174.19|0
1649897880000|2022-04-14 00:58:00|176.91|174.11|176.91|174.11|176.91|174.11|176.82|174.02|0
1649897890000|2022-04-14 00:58:10|176.86|174.06|176.91|174.11|176.91|174.11|176.86|174.06|0
1649897900000|2022-04-14 00:58:20|176.95|174.15|176.99|174.19|176.99|174.19|176.95|174.15|0
1649897910000|2022-04-14 00:58:30|176.95|174.15|176.91|174.11|176.99|174.19|176.91|174.11|0
1649897930000|2022-04-14 00:58:50|176.82|174.02|176.91|174.11|176.91|174.11|176.82|174.02|0
1649897940000|2022-04-14 00:59:00|176.82|174.02|176.91|174.11|176.91|174.11|176.82|174.02|0
1649897960000|2022-04-14 00:59:20|176.82|174.02|176.95|174.15|176.95|174.15|176.82|174.02|0
1649897970000|2022-04-14 00:59:30|176.91|174.11|176.99|174.19|176.99|174.19|176.91|174.11|0
1649897980000|2022-04-14 00:59:40|177.08|174.28|177.08|174.28|177.08|174.28|176.99|174.19|0
1649897990000|2022-04-14 00:59:50|176.99|174.19|176.99|174.19|176.99|174.19|176.99|174.19|0
1649898000000|2022-04-14 01:00:00|177.08|174.28|176.99|174.19|177.08|174.28|176.99|174.19|0
1649898010000|2022-04-14 01:00:10|176.91|174.11|176.91|174.11|176.91|174.11|176.91|174.11|0
1649898030000|2022-04-14 01:00:30|177.08|174.28|177.08|174.28|177.08|174.28|177.08|174.28|0
1649898040000|2022-04-14 01:00:40|177.26|174.46|177.35|174.55|177.35|174.55|177.26|174.46|0
1649898050000|2022-04-14 01:00:50|177.17|174.37|177.31|174.51|177.31|174.51|177.17|174.37|0
1649898060000|2022-04-14 01:01:00|177.35|174.55|177.35|174.55|177.44|174.64|177.35|174.55|0
1649898070000|2022-04-14 01:01:10|177.26|174.46|177.61|174.81|177.61|174.81|177.26|174.46|0
1649898080000|2022-04-14 01:01:20|177.7|174.9|177.7|174.9|177.7|174.9|177.61|174.81|0
1649898090000|2022-04-14 01:01:30|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1649898100000|2022-04-14 01:01:40|177.88|175.08|177.61|174.81|177.97|175.17|177.61|174.81|0
1649898110000|2022-04-14 01:01:50|177.44|174.64|177.44|174.64|177.44|174.64|177.44|174.64|0
1649898120000|2022-04-14 01:02:00|177.48|174.68|177.61|174.81|177.61|174.81|177.48|174.68|0
1649898130000|2022-04-14 01:02:10|177.52|174.72|177.57|174.77|177.61|174.81|177.52|174.72|0
1649898140000|2022-04-14 01:02:20|177.61|174.81|177.7|174.9|177.7|174.9|177.61|174.81|0
1649898150000|2022-04-14 01:02:30|177.61|174.81|177.61|174.81|177.61|174.81|177.61|174.81|0
1649898170000|2022-04-14 01:02:50|177.79|174.99|177.75|174.95|177.79|174.99|177.75|174.95|0
1649898180000|2022-04-14 01:03:00|177.79|174.99|177.7|174.9|177.79|174.99|177.7|174.9|0
1649898190000|2022-04-14 01:03:10|177.75|174.95|177.75|174.95|177.75|174.95|177.7|174.9|0
1649898200000|2022-04-14 01:03:20|177.79|174.99|177.79|174.99|177.79|174.99|177.7|174.9|0
1649898210000|2022-04-14 01:03:30|177.7|174.9|177.79|174.99|177.79|174.99|177.7|174.9|0
1649898220000|2022-04-14 01:03:40|177.7|174.9|177.7|174.9|177.7|174.9|177.7|174.9|0
1649898230000|2022-04-14 01:03:50|177.66|174.86|177.61|174.81|177.7|174.9|177.61|174.81|0
1649898240000|2022-04-14 01:04:00|177.57|174.77|177.61|174.81|177.61|174.81|177.57|174.77|0
1649898250000|2022-04-14 01:04:10|177.57|174.77|177.52|174.72|177.57|174.77|177.52|174.72|0
1649898260000|2022-04-14 01:04:20|177.43|174.63|177.52|174.72|177.52|174.72|177.43|174.63|0
1649898270000|2022-04-14 01:04:30|177.48|174.68|177.52|174.72|177.52|174.72|177.48|174.68|0
1649898280000|2022-04-14 01:04:40|177.43|174.63|177.43|174.63|177.43|174.63|177.43|174.63|0
1649898290000|2022-04-14 01:04:50|177.52|174.72|177.57|174.77|177.57|174.77|177.52|174.72|0
1649898300000|2022-04-14 01:05:00|177.52|174.72|177.61|174.81|177.61|174.81|177.52|174.72|0
1649898310000|2022-04-14 01:05:10|177.7|174.9|177.7|174.9|177.7|174.9|177.7|174.9|0
1649898320000|2022-04-14 01:05:20|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1649898330000|2022-04-14 01:05:30|177.88|175.08|177.88|175.08|177.88|175.08|177.88|175.08|0
1649898350000|2022-04-14 01:05:50|177.79|174.99|177.79|174.99|177.88|175.08|177.79|174.99|0
1649898360000|2022-04-14 01:06:00|177.88|175.08|177.97|175.17|177.97|175.17|177.88|175.08|0
1649898370000|2022-04-14 01:06:10|177.88|175.08|177.88|175.08|177.88|175.08|177.88|175.08|0
1649898380000|2022-04-14 01:06:20|177.97|175.17|177.97|175.17|177.97|175.17|177.88|175.08|0
1649898400000|2022-04-14 01:06:40|177.88|175.08|177.75|174.95|177.88|175.08|177.7|174.9|0
1649898410000|2022-04-14 01:06:50|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1649898420000|2022-04-14 01:07:00|177.88|175.08|177.88|175.08|177.88|175.08|177.88|175.08|0
1649898460000|2022-04-14 01:07:40|177.97|175.17|177.97|175.17|177.97|175.17|177.97|175.17|0
1649898480000|2022-04-14 01:08:00|178.05|175.25|177.97|175.17|178.05|175.25|177.97|175.17|0
1649898500000|2022-04-14 01:08:20|177.88|175.08|177.97|175.17|177.97|175.17|177.88|175.08|0
1649898510000|2022-04-14 01:08:30|177.88|175.08|177.92|175.12|177.96|175.16|177.88|175.08|0
1649898520000|2022-04-14 01:08:40|177.88|175.08|177.79|174.99|177.88|175.08|177.79|174.99|0
1649898530000|2022-04-14 01:08:50|177.74|174.94|177.79|174.99|177.79|174.99|177.74|174.94|0
1649898560000|2022-04-14 01:09:20|177.83|175.03|177.7|174.9|177.83|175.03|177.7|174.9|0
1649898590000|2022-04-14 01:09:50|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1649898600000|2022-04-14 01:10:00|177.88|175.08|177.79|174.99|177.88|175.08|177.79|174.99|0
1649898610000|2022-04-14 01:10:10|177.74|174.94|177.79|174.99|177.79|174.99|177.7|174.9|0
1649898620000|2022-04-14 01:10:20|177.7|174.9|177.7|174.9|177.7|174.9|177.7|174.9|0
1649898630000|2022-04-14 01:10:30|177.65|174.85|177.61|174.81|177.65|174.85|177.61|174.81|0
1649898640000|2022-04-14 01:10:40|177.52|174.72|177.52|174.72|177.52|174.72|177.52|174.72|0
1649898650000|2022-04-14 01:10:50|177.61|174.81|177.61|174.81|177.61|174.81|177.52|174.72|0
1649898660000|2022-04-14 01:11:00|177.52|174.72|177.57|174.77|177.57|174.77|177.52|174.72|0
1649898670000|2022-04-14 01:11:10|177.52|174.72|177.52|174.72|177.52|174.72|177.52|174.72|0
1649898680000|2022-04-14 01:11:20|177.48|174.68|177.52|174.72|177.52|174.72|177.48|174.68|0
1649898690000|2022-04-14 01:11:30|177.48|174.68|177.48|174.68|177.48|174.68|177.48|174.68|0
1649898700000|2022-04-14 01:11:40|177.52|174.72|177.52|174.72|177.52|174.72|177.48|174.68|0
1649898720000|2022-04-14 01:12:00|177.61|174.81|177.61|174.81|177.61|174.81|177.61|174.81|0
1649898730000|2022-04-14 01:12:10|177.7|174.9|177.61|174.81|177.7|174.9|177.61|174.81|0
1649898740000|2022-04-14 01:12:20|177.65|174.85|177.65|174.85|177.65|174.85|177.65|174.85|0
1649898750000|2022-04-14 01:12:30|177.7|174.9|177.7|174.9|177.7|174.9|177.7|174.9|0
1649898760000|2022-04-14 01:12:40|177.78|174.98|177.78|174.98|177.78|174.98|177.78|174.98|0
1649898770000|2022-04-14 01:12:50|177.7|174.9|177.7|174.9|177.7|174.9|177.7|174.9|0
1649898780000|2022-04-14 01:13:00|177.78|174.98|177.87|175.07|177.87|175.07|177.7|174.9|0
1649898800000|2022-04-14 01:13:20|177.96|175.16|177.96|175.16|177.96|175.16|177.96|175.16|0
1649898810000|2022-04-14 01:13:30|178.05|175.25|177.96|175.16|178.05|175.25|177.96|175.16|0
1649898820000|2022-04-14 01:13:40|178.01|175.21|178.05|175.25|178.05|175.25|178.01|175.21|0
1649898830000|2022-04-14 01:13:50|177.96|175.16|177.96|175.16|177.96|175.16|177.96|175.16|0
1649898840000|2022-04-14 01:14:00|178.01|175.21|177.96|175.16|178.05|175.25|177.96|175.16|0
1649898860000|2022-04-14 01:14:20|178.05|175.25|177.96|175.16|178.05|175.25|177.96|175.16|0
1649898870000|2022-04-14 01:14:30|178.05|175.25|177.96|175.16|178.05|175.25|177.96|175.16|0
1649898880000|2022-04-14 01:14:40|178.01|175.21|177.96|175.16|178.01|175.21|177.96|175.16|0
1649898890000|2022-04-14 01:14:50|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1649898900000|2022-04-14 01:15:00|177.83|175.03|177.87|175.07|177.87|175.07|177.83|175.03|0
1649898910000|2022-04-14 01:15:10|177.78|174.98|177.61|174.81|177.78|174.98|177.61|174.81|0
1649898920000|2022-04-14 01:15:20|177.69|174.89|177.61|174.81|177.69|174.89|177.61|174.81|0
1649898930000|2022-04-14 01:15:30|177.52|174.72|177.56|174.76|177.56|174.76|177.52|174.72|0
1649898940000|2022-04-14 01:15:40|177.52|174.72|177.69|174.89|177.69|174.89|177.52|174.72|0
1649898950000|2022-04-14 01:15:50|177.65|174.85|177.69|174.89|177.69|174.89|177.65|174.85|0
1649898960000|2022-04-14 01:16:00|177.61|174.81|177.52|174.72|177.61|174.81|177.52|174.72|0
1649898970000|2022-04-14 01:16:10|177.47|174.67|177.43|174.63|177.47|174.67|177.43|174.63|0
1649898990000|2022-04-14 01:16:30|177.47|174.67|177.43|174.63|177.47|174.67|177.43|174.63|0
1649899000000|2022-04-14 01:16:40|177.34|174.54|177.38|174.58|177.38|174.58|177.34|174.54|0
1649899010000|2022-04-14 01:16:50|177.43|174.63|177.52|174.72|177.52|174.72|177.43|174.63|0
1649899030000|2022-04-14 01:17:10|177.47|174.67|177.38|174.58|177.47|174.67|177.38|174.58|0
1649899040000|2022-04-14 01:17:20|177.43|174.63|177.38|174.58|177.43|174.63|177.38|174.58|0
1649899050000|2022-04-14 01:17:30|177.43|174.63|177.47|174.67|177.52|174.72|177.43|174.63|0
1649899060000|2022-04-14 01:17:40|177.52|174.72|177.43|174.63|177.52|174.72|177.43|174.63|0
1649899070000|2022-04-14 01:17:50|177.38|174.58|177.43|174.63|177.43|174.63|177.38|174.58|0
1649899080000|2022-04-14 01:18:00|177.52|174.72|177.47|174.67|177.52|174.72|177.47|174.67|0
1649899090000|2022-04-14 01:18:10|177.43|174.63|177.43|174.63|177.43|174.63|177.43|174.63|0
1649899100000|2022-04-14 01:18:20|177.34|174.54|177.43|174.63|177.43|174.63|177.34|174.54|0
1649899110000|2022-04-14 01:18:30|177.38|174.58|177.34|174.54|177.38|174.58|177.34|174.54|0
1649899120000|2022-04-14 01:18:40|177.43|174.63|177.52|174.72|177.52|174.72|177.43|174.63|0
1649899130000|2022-04-14 01:18:50|177.47|174.67|177.47|174.67|177.47|174.67|177.47|174.67|0
1649899140000|2022-04-14 01:19:00|177.43|174.63|177.47|174.67|177.51|174.71|177.43|174.63|0
1649899150000|2022-04-14 01:19:10|177.43|174.63|177.51|174.71|177.51|174.71|177.43|174.63|0
1649899170000|2022-04-14 01:19:30|177.6|174.8|177.6|174.8|177.6|174.8|177.6|174.8|0
1649899180000|2022-04-14 01:19:40|177.69|174.89|177.56|174.76|177.69|174.89|177.56|174.76|0
1649899190000|2022-04-14 01:19:50|177.51|174.71|177.51|174.71|177.56|174.76|177.51|174.71|0
1649899200000|2022-04-14 01:20:00|177.6|174.8|177.6|174.8|177.6|174.8|177.6|174.8|0
1649899210000|2022-04-14 01:20:10|177.69|174.89|177.6|174.8|177.69|174.89|177.6|174.8|0
1649899220000|2022-04-14 01:20:20|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1649899230000|2022-04-14 01:20:30|177.78|174.98|177.69|174.89|177.78|174.98|177.69|174.89|0
1649899240000|2022-04-14 01:20:40|177.78|174.98|177.78|174.98|177.78|174.98|177.78|174.98|0
1649899260000|2022-04-14 01:21:00|177.87|175.07|177.96|175.16|177.96|175.16|177.87|175.07|0
1649899270000|2022-04-14 01:21:10|177.87|175.07|177.78|174.98|177.87|175.07|177.78|174.98|0
1649899280000|2022-04-14 01:21:20|177.83|175.03|177.78|174.98|177.83|175.03|177.78|174.98|0
1649899290000|2022-04-14 01:21:30|177.69|174.89|177.74|174.94|177.78|174.98|177.69|174.89|0
1649899300000|2022-04-14 01:21:40|177.69|174.89|177.69|174.89|177.74|174.94|177.69|174.89|0
1649899310000|2022-04-14 01:21:50|177.74|174.94|177.74|174.94|177.74|174.94|177.74|174.94|0
1649899320000|2022-04-14 01:22:00|177.96|175.16|177.87|175.07|177.96|175.16|177.87|175.07|0
1649899380000|2022-04-14 01:23:00|177.6|174.8|177.6|174.8|177.6|174.8|177.6|174.8|0
1649899400000|2022-04-14 01:23:20|177.51|174.71|177.51|174.71|177.6|174.8|177.51|174.71|0
1649899410000|2022-04-14 01:23:30|177.56|174.76|177.6|174.8|177.6|174.8|177.56|174.76|0
1649899420000|2022-04-14 01:23:40|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1649899470000|2022-04-14 01:24:30|177.6|174.8|177.6|174.8|177.6|174.8|177.6|174.8|0
1649899490000|2022-04-14 01:24:50|177.69|174.89|177.6|174.8|177.69|174.89|177.6|174.8|0
1649899500000|2022-04-14 01:25:00|177.51|174.71|177.51|174.71|177.51|174.71|177.51|174.71|0
1649899510000|2022-04-14 01:25:10|177.6|174.8|177.6|174.8|177.6|174.8|177.6|174.8|0
1649899520000|2022-04-14 01:25:20|177.51|174.71|177.51|174.71|177.51|174.71|177.51|174.71|0
1649899540000|2022-04-14 01:25:40|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1649899550000|2022-04-14 01:25:50|177.51|174.71|177.47|174.67|177.51|174.71|177.47|174.67|0
1649899560000|2022-04-14 01:26:00|177.51|174.71|177.51|174.71|177.51|174.71|177.47|174.67|0
1649899600000|2022-04-14 01:26:40|177.47|174.67|177.47|174.67|177.47|174.67|177.47|174.67|0
1649899610000|2022-04-14 01:26:50|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1649899620000|2022-04-14 01:27:00|177.51|174.71|177.42|174.62|177.51|174.71|177.42|174.62|0
1649899630000|2022-04-14 01:27:10|177.51|174.71|177.51|174.71|177.51|174.71|177.51|174.71|0
1649899640000|2022-04-14 01:27:20|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1649899650000|2022-04-14 01:27:30|177.51|174.71|177.51|174.71|177.51|174.71|177.51|174.71|0
1649899660000|2022-04-14 01:27:40|177.47|174.67|177.51|174.71|177.51|174.71|177.47|174.67|0
1649899710000|2022-04-14 01:28:30|177.56|174.76|177.69|174.89|177.69|174.89|177.56|174.76|0
1649899730000|2022-04-14 01:28:50|177.6|174.8|177.51|174.71|177.6|174.8|177.51|174.71|0
1649899750000|2022-04-14 01:29:10|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1649899760000|2022-04-14 01:29:20|177.51|174.71|177.51|174.71|177.51|174.71|177.51|174.71|0
1649899790000|2022-04-14 01:29:50|177.47|174.67|177.69|174.89|177.69|174.89|177.47|174.67|0
1649899800000|2022-04-14 01:30:00|177.6|174.8|177.51|174.71|177.6|174.8|177.51|174.71|0
1649899810000|2022-04-14 01:30:10|177.6|174.8|177.6|174.8|177.6|174.8|177.6|174.8|0
1649899820000|2022-04-14 01:30:20|177.69|174.89|177.69|174.89|177.69|174.89|177.69|174.89|0
1649899830000|2022-04-14 01:30:30|177.64|174.84|177.69|174.89|177.69|174.89|177.64|174.84|0
1649899840000|2022-04-14 01:30:40|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649899850000|2022-04-14 01:30:50|177.82|175.02|177.86|175.06|177.86|175.06|177.82|175.02|0
1649899860000|2022-04-14 01:31:00|177.95|175.15|177.77|174.97|177.95|175.15|177.77|174.97|0
1649899870000|2022-04-14 01:31:10|177.82|175.02|177.86|175.06|177.86|175.06|177.82|175.02|0
1649899880000|2022-04-14 01:31:20|177.95|175.15|177.77|174.97|177.95|175.15|177.77|174.97|0
1649899890000|2022-04-14 01:31:30|177.73|174.93|177.86|175.06|177.86|175.06|177.73|174.93|0
1649899910000|2022-04-14 01:31:50|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649899920000|2022-04-14 01:32:00|177.86|175.06|177.86|175.06|177.86|175.06|177.86|175.06|0
1649899930000|2022-04-14 01:32:10|177.77|174.97|177.69|174.89|177.77|174.97|177.69|174.89|0
1649899940000|2022-04-14 01:32:20|177.77|174.97|177.77|174.97|177.77|174.97|177.69|174.89|0
1649899960000|2022-04-14 01:32:40|177.86|175.06|177.77|174.97|177.86|175.06|177.77|174.97|0
1649899970000|2022-04-14 01:32:50|177.86|175.06|177.77|174.97|177.86|175.06|177.77|174.97|0
1649899980000|2022-04-14 01:33:00|177.86|175.06|177.95|175.15|177.95|175.15|177.86|175.06|0
1649900000000|2022-04-14 01:33:20|177.86|175.06|177.86|175.06|177.86|175.06|177.86|175.06|0
1649900010000|2022-04-14 01:33:30|177.95|175.15|177.86|175.06|177.95|175.15|177.86|175.06|0
1649900020000|2022-04-14 01:33:40|177.77|174.97|177.86|175.06|177.86|175.06|177.77|174.97|0
1649900030000|2022-04-14 01:33:50|177.91|175.11|178.04|175.24|178.04|175.24|177.86|175.06|0
1649900040000|2022-04-14 01:34:00|178.13|175.33|178.13|175.33|178.13|175.33|178.13|175.33|0
1649900050000|2022-04-14 01:34:10|178.04|175.24|177.95|175.15|178.04|175.24|177.95|175.15|0
1649900070000|2022-04-14 01:34:30|178.04|175.24|178.04|175.24|178.04|175.24|178.04|175.24|0
1649900080000|2022-04-14 01:34:40|177.95|175.15|177.95|175.15|178.04|175.24|177.95|175.15|0
1649900090000|2022-04-14 01:34:50|178.04|175.24|177.86|175.06|178.04|175.24|177.86|175.06|0
1649900100000|2022-04-14 01:35:00|177.77|174.97|177.86|175.06|177.86|175.06|177.77|174.97|0
1649900110000|2022-04-14 01:35:10|177.77|174.97|177.68|174.88|177.77|174.97|177.68|174.88|0
1649900150000|2022-04-14 01:35:50|177.77|174.97|177.68|174.88|177.77|174.97|177.68|174.88|0
1649900160000|2022-04-14 01:36:00|177.77|174.97|177.68|174.88|177.77|174.97|177.68|174.88|0
1649900170000|2022-04-14 01:36:10|177.77|174.97|177.68|174.88|177.77|174.97|177.68|174.88|0
1649900180000|2022-04-14 01:36:20|177.73|174.93|177.73|174.93|177.73|174.93|177.73|174.93|0
1649900190000|2022-04-14 01:36:30|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649900200000|2022-04-14 01:36:40|177.68|174.88|177.68|174.88|177.68|174.88|177.64|174.84|0
1649900210000|2022-04-14 01:36:50|177.73|174.93|177.73|174.93|177.73|174.93|177.73|174.93|0
1649900220000|2022-04-14 01:37:00|177.77|174.97|177.73|174.93|177.77|174.97|177.73|174.93|0
1649900230000|2022-04-14 01:37:10|177.68|174.88|177.86|175.06|177.86|175.06|177.68|174.88|0
1649900240000|2022-04-14 01:37:20|177.82|175.02|177.82|175.02|177.82|175.02|177.82|175.02|0
1649900250000|2022-04-14 01:37:30|177.86|175.06|177.86|175.06|177.95|175.15|177.86|175.06|0
1649900260000|2022-04-14 01:37:40|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649900280000|2022-04-14 01:38:00|177.82|175.02|177.86|175.06|177.86|175.06|177.82|175.02|0
1649900290000|2022-04-14 01:38:10|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649900300000|2022-04-14 01:38:20|177.86|175.06|177.77|174.97|177.86|175.06|177.77|174.97|0
1649900310000|2022-04-14 01:38:30|177.86|175.06|177.77|174.97|177.86|175.06|177.77|174.97|0
1649900330000|2022-04-14 01:38:50|177.86|175.06|177.86|175.06|177.86|175.06|177.86|175.06|0
1649900340000|2022-04-14 01:39:00|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649900350000|2022-04-14 01:39:10|177.86|175.06|177.86|175.06|177.86|175.06|177.86|175.06|0
1649900360000|2022-04-14 01:39:20|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649900400000|2022-04-14 01:40:00|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1649900420000|2022-04-14 01:40:20|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649900430000|2022-04-14 01:40:30|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1649900460000|2022-04-14 01:41:00|177.77|174.97|177.68|174.88|177.77|174.97|177.68|174.88|0
1649900470000|2022-04-14 01:41:10|177.59|174.79|177.59|174.79|177.59|174.79|177.59|174.79|0
1649900480000|2022-04-14 01:41:20|177.64|174.84|177.64|174.84|177.64|174.84|177.64|174.84|0
1649900490000|2022-04-14 01:41:30|177.59|174.79|177.68|174.88|177.68|174.88|177.59|174.79|0
1649900510000|2022-04-14 01:41:50|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649900520000|2022-04-14 01:42:00|177.68|174.88|177.77|174.97|177.77|174.97|177.68|174.88|0
1649900530000|2022-04-14 01:42:10|177.86|175.06|177.77|174.97|177.86|175.06|177.77|174.97|0
1649900540000|2022-04-14 01:42:20|177.86|175.06|177.86|175.06|177.86|175.06|177.86|175.06|0
1649900550000|2022-04-14 01:42:30|177.81|175.01|177.86|175.06|177.86|175.06|177.81|175.01|0
1649900560000|2022-04-14 01:42:40|177.9|175.1|177.95|175.15|177.95|175.15|177.9|175.1|0
1649900570000|2022-04-14 01:42:50|177.86|175.06|177.86|175.06|177.86|175.06|177.86|175.06|0
1649900590000|2022-04-14 01:43:10|177.77|174.97|177.77|174.97|177.86|175.06|177.77|174.97|0
1649900600000|2022-04-14 01:43:20|177.73|174.93|177.68|174.88|177.73|174.93|177.68|174.88|0
1649900610000|2022-04-14 01:43:30|177.73|174.93|177.68|174.88|177.73|174.93|177.68|174.88|0
1649900620000|2022-04-14 01:43:40|177.77|174.97|177.81|175.01|177.81|175.01|177.77|174.97|0
1649900630000|2022-04-14 01:43:50|177.86|175.06|177.95|175.15|177.95|175.15|177.86|175.06|0
1649900640000|2022-04-14 01:44:00|177.86|175.06|177.95|175.15|177.95|175.15|177.86|175.06|0
1649900650000|2022-04-14 01:44:10|178.03|175.23|178.12|175.32|178.12|175.32|178.03|175.23|0
1649900670000|2022-04-14 01:44:30|178.21|175.41|178.21|175.41|178.21|175.41|178.12|175.32|0
1649900680000|2022-04-14 01:44:40|178.3|175.5|178.3|175.5|178.3|175.5|178.3|175.5|0
1649900690000|2022-04-14 01:44:50|178.26|175.46|178.3|175.5|178.3|175.5|178.26|175.46|0
1649900700000|2022-04-14 01:45:00|178.21|175.41|178.3|175.5|178.3|175.5|178.21|175.41|0
1649900710000|2022-04-14 01:45:10|178.21|175.41|178.26|175.46|178.26|175.46|178.21|175.41|0
1649900720000|2022-04-14 01:45:20|178.21|175.41|178.26|175.46|178.26|175.46|178.21|175.41|0
1649900730000|2022-04-14 01:45:30|178.21|175.41|178.21|175.41|178.21|175.41|178.21|175.41|0
1649900740000|2022-04-14 01:45:40|178.3|175.5|178.21|175.41|178.3|175.5|178.21|175.41|0
1649900750000|2022-04-14 01:45:50|178.26|175.46|178.21|175.41|178.26|175.46|178.21|175.41|0
1649900760000|2022-04-14 01:46:00|178.12|175.32|178.12|175.32|178.12|175.32|178.12|175.32|0
1649900770000|2022-04-14 01:46:10|178.03|175.23|178.08|175.28|178.12|175.32|178.03|175.23|0
1649900780000|2022-04-14 01:46:20|178.12|175.32|178.03|175.23|178.12|175.32|178.03|175.23|0
1649900790000|2022-04-14 01:46:30|178.12|175.32|178.12|175.32|178.12|175.32|178.12|175.32|0
1649900810000|2022-04-14 01:46:50|178.03|175.23|178.03|175.23|178.12|175.32|178.03|175.23|0
1649900820000|2022-04-14 01:47:00|177.99|175.19|177.94|175.14|177.99|175.19|177.94|175.14|0
1649900840000|2022-04-14 01:47:20|177.85|175.05|177.94|175.14|177.94|175.14|177.85|175.05|0
1649900850000|2022-04-14 01:47:30|177.9|175.1|177.85|175.05|177.9|175.1|177.85|175.05|0
1649900860000|2022-04-14 01:47:40|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1649900890000|2022-04-14 01:48:10|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1649900900000|2022-04-14 01:48:20|177.59|174.79|177.41|174.61|177.59|174.79|177.41|174.61|0
1649900910000|2022-04-14 01:48:30|177.32|174.52|177.32|174.52|177.32|174.52|177.32|174.52|0
1649900920000|2022-04-14 01:48:40|177.41|174.61|177.46|174.66|177.5|174.7|177.41|174.61|0
1649900930000|2022-04-14 01:48:50|177.5|174.7|177.5|174.7|177.5|174.7|177.5|174.7|0
1649900940000|2022-04-14 01:49:00|177.41|174.61|177.32|174.52|177.41|174.61|177.32|174.52|0
1649900950000|2022-04-14 01:49:10|177.41|174.61|177.41|174.61|177.41|174.61|177.41|174.61|0
1649900960000|2022-04-14 01:49:20|177.32|174.52|177.41|174.61|177.41|174.61|177.32|174.52|0
1649900970000|2022-04-14 01:49:30|177.5|174.7|177.54|174.74|177.54|174.74|177.5|174.7|0
1649900980000|2022-04-14 01:49:40|177.5|174.7|177.5|174.7|177.63|174.83|177.5|174.7|0
1649900990000|2022-04-14 01:49:50|177.46|174.66|177.5|174.7|177.5|174.7|177.46|174.66|0
1649901000000|2022-04-14 01:50:00|177.46|174.66|177.46|174.66|177.5|174.7|177.46|174.66|0
1649901010000|2022-04-14 01:50:10|177.5|174.7|177.59|174.79|177.59|174.79|177.5|174.7|0
1649901020000|2022-04-14 01:50:20|177.54|174.74|177.59|174.79|177.59|174.79|177.54|174.74|0
1649901030000|2022-04-14 01:50:30|177.5|174.7|177.5|174.7|177.54|174.74|177.5|174.7|0
1649901050000|2022-04-14 01:50:50|177.41|174.61|177.41|174.61|177.41|174.61|177.41|174.61|0
1649901060000|2022-04-14 01:51:00|177.23|174.43|177.32|174.52|177.32|174.52|177.23|174.43|0
1649901070000|2022-04-14 01:51:10|177.23|174.43|177.14|174.34|177.23|174.43|177.14|174.34|0
1649901080000|2022-04-14 01:51:20|177.05|174.25|177.05|174.25|177.05|174.25|176.97|174.17|0
1649901090000|2022-04-14 01:51:30|177.14|174.34|177.05|174.25|177.14|174.34|177.05|174.25|0
1649901100000|2022-04-14 01:51:40|177.14|174.34|177.05|174.25|177.14|174.34|177.05|174.25|0
1649901110000|2022-04-14 01:51:50|176.96|174.16|176.96|174.16|176.96|174.16|176.96|174.16|0
1649901120000|2022-04-14 01:52:00|176.88|174.08|176.88|174.08|176.88|174.08|176.88|174.08|0
1649901130000|2022-04-14 01:52:10|176.79|173.99|176.79|173.99|176.79|173.99|176.79|173.99|0
1649901140000|2022-04-14 01:52:20|176.88|174.08|176.88|174.08|176.88|174.08|176.88|174.08|0
1649901160000|2022-04-14 01:52:40|176.79|173.99|176.79|173.99|176.83|174.03|176.79|173.99|0
1649901180000|2022-04-14 01:53:00|176.7|173.9|176.7|173.9|176.7|173.9|176.7|173.9|0
1649901190000|2022-04-14 01:53:10|176.79|173.99|176.79|173.99|176.79|173.99|176.79|173.99|0
1649901210000|2022-04-14 01:53:30|176.88|174.08|176.96|174.16|176.96|174.16|176.88|174.08|0
1649901230000|2022-04-14 01:53:50|176.88|174.08|176.96|174.16|176.96|174.16|176.88|174.08|0
1649901240000|2022-04-14 01:54:00|176.88|174.08|176.88|174.08|176.88|174.08|176.88|174.08|0
1649901250000|2022-04-14 01:54:10|176.87|174.07|176.87|174.07|176.87|174.07|176.87|174.07|0
1649901260000|2022-04-14 01:54:20|176.92|174.12|176.92|174.12|176.92|174.12|176.92|174.12|0
1649901270000|2022-04-14 01:54:30|176.96|174.16|176.87|174.07|176.96|174.16|176.87|174.07|0
1649901280000|2022-04-14 01:54:40|176.92|174.12|176.92|174.12|176.92|174.12|176.92|174.12|0
1649901290000|2022-04-14 01:54:50|176.96|174.16|176.96|174.16|176.96|174.16|176.96|174.16|0
1649901300000|2022-04-14 01:55:00|176.92|174.12|176.96|174.16|176.96|174.16|176.92|174.12|0
1649901320000|2022-04-14 01:55:20|177.05|174.25|176.96|174.16|177.05|174.25|176.96|174.16|0
1649901330000|2022-04-14 01:55:30|176.87|174.07|176.87|174.07|176.87|174.07|176.87|174.07|0
1649901340000|2022-04-14 01:55:40|176.79|173.99|176.83|174.03|176.83|174.03|176.79|173.99|0
1649901350000|2022-04-14 01:55:50|176.87|174.07|176.87|174.07|176.87|174.07|176.87|174.07|0
1649901380000|2022-04-14 01:56:20|176.79|173.99|176.79|173.99|176.83|174.03|176.79|173.99|0
1649901400000|2022-04-14 01:56:40|176.74|173.94|176.7|173.9|176.74|173.94|176.7|173.9|0
1649901420000|2022-04-14 01:57:00|176.52|173.72|176.52|173.72|176.52|173.72|176.52|173.72|0
1649901430000|2022-04-14 01:57:10|176.61|173.81|176.61|173.81|176.61|173.81|176.61|173.81|0
1649901440000|2022-04-14 01:57:20|176.52|173.72|176.61|173.81|176.61|173.81|176.52|173.72|0
1649901450000|2022-04-14 01:57:30|176.7|173.9|176.61|173.81|176.7|173.9|176.61|173.81|0
1649901460000|2022-04-14 01:57:40|176.7|173.9|176.61|173.81|176.7|173.9|176.61|173.81|0
1649901470000|2022-04-14 01:57:50|176.57|173.77|176.61|173.81|176.61|173.81|176.57|173.77|0
1649901480000|2022-04-14 01:58:00|176.57|173.77|176.61|173.81|176.61|173.81|176.52|173.72|0
1649901490000|2022-04-14 01:58:10|176.7|173.9|176.61|173.81|176.7|173.9|176.61|173.81|0
1649901500000|2022-04-14 01:58:20|176.7|173.9|176.61|173.81|176.7|173.9|176.61|173.81|0
1649901510000|2022-04-14 01:58:30|176.65|173.85|176.61|173.81|176.65|173.85|176.61|173.81|0
1649901520000|2022-04-14 01:58:40|176.43|173.63|176.17|173.37|176.43|173.63|176.17|173.37|0
1649901530000|2022-04-14 01:58:50|176.25|173.45|176.17|173.37|176.25|173.45|176.17|173.37|0
1649901540000|2022-04-14 01:59:00|176.21|173.41|176.25|173.45|176.25|173.45|176.21|173.41|0
1649901550000|2022-04-14 01:59:10|176.34|173.54|176.43|173.63|176.43|173.63|176.34|173.54|0
1649901560000|2022-04-14 01:59:20|176.48|173.68|176.52|173.72|176.52|173.72|176.48|173.68|0
1649901570000|2022-04-14 01:59:30|176.43|173.63|176.52|173.72|176.52|173.72|176.43|173.63|0
1649901580000|2022-04-14 01:59:40|176.43|173.63|176.43|173.63|176.43|173.63|176.43|173.63|0
1649901590000|2022-04-14 01:59:50|176.34|173.54|176.34|173.54|176.34|173.54|176.34|173.54|0
1649901600000|2022-04-14 02:00:00|176.43|173.63|176.34|173.54|176.43|173.63|176.34|173.54|0
1649901610000|2022-04-14 02:00:10|176.43|173.63|176.34|173.54|176.43|173.63|176.34|173.54|0
1649901620000|2022-04-14 02:00:20|176.43|173.63|176.48|173.68|176.48|173.68|176.43|173.63|0
1649901630000|2022-04-14 02:00:30|176.43|173.63|176.43|173.63|176.48|173.68|176.43|173.63|0
1649901640000|2022-04-14 02:00:40|176.48|173.68|176.52|173.72|176.52|173.72|176.48|173.68|0
1649901650000|2022-04-14 02:00:50|176.43|173.63|176.43|173.63|176.43|173.63|176.43|173.63|0
1649901670000|2022-04-14 02:01:10|176.47|173.67|176.47|173.67|176.47|173.67|176.47|173.67|0
1649901680000|2022-04-14 02:01:20|176.43|173.63|176.43|173.63|176.47|173.67|176.43|173.63|0
1649901690000|2022-04-14 02:01:30|176.52|173.72|176.52|173.72|176.52|173.72|176.52|173.72|0
1649901700000|2022-04-14 02:01:40|176.61|173.81|176.61|173.81|176.61|173.81|176.61|173.81|0
1649901710000|2022-04-14 02:01:50|176.52|173.72|176.52|173.72|176.52|173.72|176.52|173.72|0
1649901720000|2022-04-14 02:02:00|176.43|173.63|176.52|173.72|176.52|173.72|176.43|173.63|0
1649901750000|2022-04-14 02:02:30|176.61|173.81|176.61|173.81|176.61|173.81|176.52|173.72|0
1649901760000|2022-04-14 02:02:40|176.6|173.8|176.6|173.8|176.6|173.8|176.6|173.8|0
1649901770000|2022-04-14 02:02:50|176.69|173.89|176.69|173.89|176.69|173.89|176.69|173.89|0
1649901790000|2022-04-14 02:03:10|176.6|173.8|176.52|173.72|176.6|173.8|176.52|173.72|0
1649901840000|2022-04-14 02:04:00|176.56|173.76|176.56|173.76|176.56|173.76|176.56|173.76|0
1649901850000|2022-04-14 02:04:10|176.52|173.72|176.52|173.72|176.6|173.8|176.52|173.72|0
1649901860000|2022-04-14 02:04:20|176.56|173.76|176.52|173.72|176.56|173.76|176.52|173.72|0
1649901910000|2022-04-14 02:05:10|176.6|173.8|176.56|173.76|176.6|173.8|176.56|173.76|0
1649901920000|2022-04-14 02:05:20|176.6|173.8|176.6|173.8|176.6|173.8|176.6|173.8|0
1649901940000|2022-04-14 02:05:40|176.56|173.76|176.51|173.71|176.56|173.76|176.51|173.71|0
1649901950000|2022-04-14 02:05:50|176.6|173.8|176.51|173.71|176.6|173.8|176.51|173.71|0
1649901960000|2022-04-14 02:06:00|176.6|173.8|176.6|173.8|176.6|173.8|176.6|173.8|0
1649901980000|2022-04-14 02:06:20|176.51|173.71|176.51|173.71|176.51|173.71|176.51|173.71|0
1649902020000|2022-04-14 02:07:00|176.43|173.63|176.43|173.63|176.43|173.63|176.43|173.63|0
1649902030000|2022-04-14 02:07:10|176.47|173.67|176.47|173.67|176.51|173.71|176.47|173.67|0
1649902040000|2022-04-14 02:07:20|176.43|173.63|176.43|173.63|176.51|173.71|176.43|173.63|0
1649902090000|2022-04-14 02:08:10|176.34|173.54|175.72|172.92|176.34|173.54|175.72|172.92|0
1649902100000|2022-04-14 02:08:20|175.9|173.1|176.03|173.23|176.07|173.27|175.9|173.1|0
1649902110000|2022-04-14 02:08:30|175.98|173.18|175.9|173.1|175.98|173.18|175.9|173.1|0
1649902120000|2022-04-14 02:08:40|175.98|173.18|175.98|173.18|175.98|173.18|175.98|173.18|0
1649902130000|2022-04-14 02:08:50|175.9|173.1|175.98|173.18|175.98|173.18|175.9|173.1|0
1649902150000|2022-04-14 02:09:10|175.9|173.1|175.98|173.18|175.98|173.18|175.9|173.1|0
1649902160000|2022-04-14 02:09:20|175.9|173.1|175.9|173.1|175.9|173.1|175.9|173.1|0
1649902170000|2022-04-14 02:09:30|175.81|173.01|175.98|173.18|175.98|173.18|175.81|173.01|0
1649902180000|2022-04-14 02:09:40|175.94|173.14|175.89|173.09|175.94|173.14|175.89|173.09|0
1649902200000|2022-04-14 02:10:00|175.81|173.01|175.81|173.01|175.81|173.01|175.72|172.92|0
1649902220000|2022-04-14 02:10:20|175.72|172.92|175.72|172.92|175.81|173.01|175.72|172.92|0
1649902230000|2022-04-14 02:10:30|175.81|173.01|175.72|172.92|175.81|173.01|175.72|172.92|0
1649902240000|2022-04-14 02:10:40|175.81|173.01|175.81|173.01|175.81|173.01|175.81|173.01|0
1649902270000|2022-04-14 02:11:10|175.72|172.92|175.72|172.92|175.72|172.92|175.72|172.92|0
1649902290000|2022-04-14 02:11:30|175.68|172.88|175.72|172.92|175.72|172.92|175.63|172.83|0
1649902310000|2022-04-14 02:11:50|175.63|172.83|175.63|172.83|175.63|172.83|175.63|172.83|0
1649902330000|2022-04-14 02:12:10|175.54|172.74|175.72|172.92|175.72|172.92|175.54|172.74|0
1649902340000|2022-04-14 02:12:20|175.63|172.83|175.54|172.74|175.63|172.83|175.54|172.74|0
1649902350000|2022-04-14 02:12:30|175.45|172.65|175.54|172.74|175.54|172.74|175.45|172.65|0
1649902380000|2022-04-14 02:13:00|175.45|172.65|175.45|172.65|175.45|172.65|175.45|172.65|0
1649902390000|2022-04-14 02:13:10|175.54|172.74|175.54|172.74|175.54|172.74|175.45|172.65|0
1649902400000|2022-04-14 02:13:20|175.5|172.7|175.54|172.74|175.54|172.74|175.5|172.7|0
1649902410000|2022-04-14 02:13:30|175.63|172.83|175.63|172.83|175.63|172.83|175.54|172.74|0
1649902420000|2022-04-14 02:13:40|175.72|172.92|175.72|172.92|175.72|172.92|175.72|172.92|0
1649902430000|2022-04-14 02:13:50|175.67|172.87|175.72|172.92|175.72|172.92|175.67|172.87|0
1649902440000|2022-04-14 02:14:00|175.63|172.83|175.72|172.92|175.8|173|175.63|172.83|0
1649902450000|2022-04-14 02:14:10|175.8|173|175.8|173|175.8|173|175.8|173|0
1649902470000|2022-04-14 02:14:30|175.89|173.09|175.89|173.09|175.89|173.09|175.89|173.09|0
1649902480000|2022-04-14 02:14:40|175.98|173.18|175.89|173.09|175.98|173.18|175.89|173.09|0
1649902490000|2022-04-14 02:14:50|175.8|173|175.89|173.09|175.89|173.09|175.8|173|0
1649902500000|2022-04-14 02:15:00|175.8|173|175.8|173|175.8|173|175.8|173|0
1649902510000|2022-04-14 02:15:10|175.85|173.05|175.8|173|175.85|173.05|175.8|173|0
1649902520000|2022-04-14 02:15:20|175.76|172.96|175.72|172.92|175.76|172.96|175.72|172.92|0
1649902540000|2022-04-14 02:15:40|175.8|173|175.8|173|175.8|173|175.76|172.96|0
1649902570000|2022-04-14 02:16:10|175.89|173.09|175.89|173.09|175.89|173.09|175.89|173.09|0
1649902580000|2022-04-14 02:16:20|175.85|173.05|175.89|173.09|175.89|173.09|175.85|173.05|0
1649902590000|2022-04-14 02:16:30|175.8|173|175.89|173.09|175.89|173.09|175.8|173|0
1649902600000|2022-04-14 02:16:40|175.8|173|175.8|173|175.8|173|175.8|173|0
1649902610000|2022-04-14 02:16:50|175.89|173.09|175.71|172.91|175.89|173.09|175.71|172.91|0
1649902620000|2022-04-14 02:17:00|175.8|173|175.63|172.83|175.8|173|175.63|172.83|0
1649902640000|2022-04-14 02:17:20|175.58|172.78|175.63|172.83|175.63|172.83|175.58|172.78|0
1649902660000|2022-04-14 02:17:40|175.54|172.74|175.45|172.65|175.54|172.74|175.45|172.65|0
1649902680000|2022-04-14 02:18:00|175.54|172.74|175.54|172.74|175.54|172.74|175.54|172.74|0
1649902690000|2022-04-14 02:18:10|175.58|172.78|175.54|172.74|175.58|172.78|175.54|172.74|0
1649902700000|2022-04-14 02:18:20|175.63|172.83|175.63|172.83|175.63|172.83|175.63|172.83|0
1649902710000|2022-04-14 02:18:30|175.58|172.78|175.36|172.56|175.63|172.83|175.36|172.56|0
1649902740000|2022-04-14 02:19:00|175.27|172.47|175.27|172.47|175.27|172.47|175.27|172.47|0
1649902760000|2022-04-14 02:19:20|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649902780000|2022-04-14 02:19:40|175.45|172.65|175.45|172.65|175.45|172.65|175.45|172.65|0
1649902810000|2022-04-14 02:20:10|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1649902820000|2022-04-14 02:20:20|175.54|172.74|175.54|172.74|175.54|172.74|175.54|172.74|0
1649902830000|2022-04-14 02:20:30|175.62|172.82|175.62|172.82|175.62|172.82|175.62|172.82|0
1649902840000|2022-04-14 02:20:40|175.71|172.91|175.71|172.91|175.71|172.91|175.71|172.91|0
1649902850000|2022-04-14 02:20:50|175.8|173|175.8|173|175.8|173|175.8|173|0
1649902860000|2022-04-14 02:21:00|175.71|172.91|175.8|173|175.8|173|175.71|172.91|0
1649902900000|2022-04-14 02:21:40|175.76|172.96|175.8|173|175.8|173|175.76|172.96|0
1649902910000|2022-04-14 02:21:50|175.71|172.91|175.76|172.96|175.76|172.96|175.71|172.91|0
1649902920000|2022-04-14 02:22:00|175.71|172.91|175.8|173|175.8|173|175.71|172.91|0
1649902940000|2022-04-14 02:22:20|175.71|172.91|175.76|172.96|175.76|172.96|175.71|172.91|0
1649902950000|2022-04-14 02:22:30|175.8|173|175.8|173|175.8|173|175.8|173|0
1649902960000|2022-04-14 02:22:40|175.89|173.09|175.89|173.09|175.89|173.09|175.89|173.09|0
1649902970000|2022-04-14 02:22:50|175.98|173.18|175.89|173.09|175.98|173.18|175.89|173.09|0
1649902980000|2022-04-14 02:23:00|175.98|173.18|175.98|173.18|175.98|173.18|175.98|173.18|0
1649902990000|2022-04-14 02:23:10|176.02|173.22|176.02|173.22|176.06|173.26|176.02|173.22|0
1649903000000|2022-04-14 02:23:20|176.06|173.26|176.06|173.26|176.06|173.26|176.06|173.26|0
1649903010000|2022-04-14 02:23:30|176.15|173.35|176.15|173.35|176.15|173.35|176.06|173.26|0
1649903020000|2022-04-14 02:23:40|176.06|173.26|176.06|173.26|176.06|173.26|176.06|173.26|0
1649903030000|2022-04-14 02:23:50|175.98|173.18|175.89|173.09|175.98|173.18|175.89|173.09|0
1649903040000|2022-04-14 02:24:00|175.8|173|175.71|172.91|175.8|173|175.71|172.91|0
1649903050000|2022-04-14 02:24:10|175.89|173.09|175.8|173|175.89|173.09|175.8|173|0
1649903060000|2022-04-14 02:24:20|175.84|173.04|175.89|173.09|175.89|173.09|175.84|173.04|0
1649903070000|2022-04-14 02:24:30|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649903080000|2022-04-14 02:24:40|175.89|173.09|175.84|173.04|175.89|173.09|175.8|173|0
1649903090000|2022-04-14 02:24:50|175.8|173|175.89|173.09|175.89|173.09|175.8|173|0
1649903100000|2022-04-14 02:25:00|175.8|173|175.8|173|175.8|173|175.8|173|0
1649903110000|2022-04-14 02:25:10|175.71|172.91|175.71|172.91|175.71|172.91|175.71|172.91|0
1649903120000|2022-04-14 02:25:20|175.62|172.82|175.62|172.82|175.62|172.82|175.62|172.82|0
1649903150000|2022-04-14 02:25:50|175.71|172.91|175.67|172.87|175.71|172.91|175.67|172.87|0
1649903160000|2022-04-14 02:26:00|175.62|172.82|175.62|172.82|175.62|172.82|175.53|172.73|0
1649903170000|2022-04-14 02:26:10|175.71|172.91|175.71|172.91|175.71|172.91|175.67|172.87|0
1649903180000|2022-04-14 02:26:20|175.67|172.87|175.71|172.91|175.71|172.91|175.67|172.87|0
1649903190000|2022-04-14 02:26:30|175.62|172.82|175.62|172.82|175.62|172.82|175.62|172.82|0
1649903200000|2022-04-14 02:26:40|175.58|172.78|175.58|172.78|175.58|172.78|175.58|172.78|0
1649903210000|2022-04-14 02:26:50|175.53|172.73|175.62|172.82|175.62|172.82|175.53|172.73|0
1649903220000|2022-04-14 02:27:00|175.67|172.87|175.62|172.82|175.71|172.91|175.62|172.82|0
1649903230000|2022-04-14 02:27:10|175.71|172.91|175.71|172.91|175.71|172.91|175.71|172.91|0
1649903240000|2022-04-14 02:27:20|175.62|172.82|175.62|172.82|175.62|172.82|175.62|172.82|0
1649903250000|2022-04-14 02:27:30|175.58|172.78|175.53|172.73|175.58|172.78|175.53|172.73|0
1649903260000|2022-04-14 02:27:40|175.62|172.82|175.71|172.91|175.71|172.91|175.62|172.82|0
1649903280000|2022-04-14 02:28:00|175.8|173|175.71|172.91|175.8|173|175.71|172.91|0
1649903290000|2022-04-14 02:28:10|175.75|172.95|175.71|172.91|175.8|173|175.71|172.91|0
1649903300000|2022-04-14 02:28:20|175.75|172.95|175.71|172.91|175.75|172.95|175.71|172.91|0
1649903340000|2022-04-14 02:29:00|175.75|172.95|175.8|173|175.8|173|175.75|172.95|0
1649903350000|2022-04-14 02:29:10|175.84|173.04|175.88|173.08|175.88|173.08|175.8|173|0
1649903360000|2022-04-14 02:29:20|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649903370000|2022-04-14 02:29:30|175.88|173.08|175.88|173.08|175.88|173.08|175.88|173.08|0
1649903380000|2022-04-14 02:29:40|175.97|173.17|175.88|173.08|175.97|173.17|175.88|173.08|0
1649903390000|2022-04-14 02:29:50|175.93|173.13|175.88|173.08|175.93|173.13|175.88|173.08|0
1649903400000|2022-04-14 02:30:00|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649903430000|2022-04-14 02:30:30|175.93|173.13|175.88|173.08|175.93|173.13|175.88|173.08|0
1649903440000|2022-04-14 02:30:40|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649903450000|2022-04-14 02:30:50|175.88|173.08|175.93|173.13|175.97|173.17|175.88|173.08|0
1649903460000|2022-04-14 02:31:00|175.97|173.17|176.06|173.26|176.06|173.26|175.93|173.13|0
1649903470000|2022-04-14 02:31:10|175.97|173.17|175.88|173.08|175.97|173.17|175.88|173.08|0
1649903480000|2022-04-14 02:31:20|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649903490000|2022-04-14 02:31:30|176.06|173.26|175.97|173.17|176.06|173.26|175.97|173.17|0
1649903500000|2022-04-14 02:31:40|176.06|173.26|176.06|173.26|176.06|173.26|176.06|173.26|0
1649903510000|2022-04-14 02:31:50|176.1|173.3|176.15|173.35|176.15|173.35|176.1|173.3|0
1649903530000|2022-04-14 02:32:10|176.06|173.26|176.1|173.3|176.1|173.3|176.06|173.26|0
1649903540000|2022-04-14 02:32:20|176.15|173.35|176.15|173.35|176.15|173.35|176.15|173.35|0
1649903580000|2022-04-14 02:33:00|176.23|173.43|176.32|173.52|176.32|173.52|176.23|173.43|0
1649903600000|2022-04-14 02:33:20|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1649903610000|2022-04-14 02:33:30|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649903620000|2022-04-14 02:33:40|176.32|173.52|176.23|173.43|176.32|173.52|176.23|173.43|0
1649903640000|2022-04-14 02:34:00|176.32|173.52|176.23|173.43|176.32|173.52|176.23|173.43|0
1649903650000|2022-04-14 02:34:10|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649903660000|2022-04-14 02:34:20|176.23|173.43|176.23|173.43|176.32|173.52|176.23|173.43|0
1649903670000|2022-04-14 02:34:30|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649903680000|2022-04-14 02:34:40|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1649903690000|2022-04-14 02:34:50|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649903710000|2022-04-14 02:35:10|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1649903730000|2022-04-14 02:35:30|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649903750000|2022-04-14 02:35:50|176.41|173.61|176.41|173.61|176.41|173.61|176.41|173.61|0
1649903760000|2022-04-14 02:36:00|176.32|173.52|176.41|173.61|176.41|173.61|176.32|173.52|0
1649903770000|2022-04-14 02:36:10|176.37|173.57|176.41|173.61|176.41|173.61|176.37|173.57|0
1649903780000|2022-04-14 02:36:20|176.32|173.52|176.41|173.61|176.41|173.61|176.32|173.52|0
1649903820000|2022-04-14 02:37:00|176.46|173.66|176.41|173.61|176.46|173.66|176.41|173.61|0
1649903830000|2022-04-14 02:37:10|176.45|173.65|176.45|173.65|176.45|173.65|176.45|173.65|0
1649903840000|2022-04-14 02:37:20|176.41|173.61|176.41|173.61|176.41|173.61|176.41|173.61|0
1649903850000|2022-04-14 02:37:30|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649903920000|2022-04-14 02:38:40|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1649903940000|2022-04-14 02:39:00|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649903960000|2022-04-14 02:39:20|176.23|173.43|176.32|173.52|176.32|173.52|176.23|173.43|0
1649903970000|2022-04-14 02:39:30|176.23|173.43|176.32|173.52|176.32|173.52|176.23|173.43|0
1649904000000|2022-04-14 02:40:00|176.37|173.57|176.36|173.56|176.37|173.57|176.32|173.52|0
1649904010000|2022-04-14 02:40:10|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649904020000|2022-04-14 02:40:20|176.36|173.56|176.41|173.61|176.41|173.61|176.36|173.56|0
1649904040000|2022-04-14 02:40:40|176.32|173.52|176.41|173.61|176.41|173.61|176.32|173.52|0
1649904060000|2022-04-14 02:41:00|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649904080000|2022-04-14 02:41:20|176.36|173.56|176.36|173.56|176.36|173.56|176.36|173.56|0
1649904090000|2022-04-14 02:41:30|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649904100000|2022-04-14 02:41:40|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1649904110000|2022-04-14 02:41:50|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649904120000|2022-04-14 02:42:00|176.05|173.25|176.23|173.43|176.23|173.43|176.05|173.25|0
1649904130000|2022-04-14 02:42:10|176.19|173.39|176.05|173.25|176.19|173.39|176.05|173.25|0
1649904160000|2022-04-14 02:42:40|176.14|173.34|176.05|173.25|176.14|173.34|176.05|173.25|0
1649904170000|2022-04-14 02:42:50|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649904180000|2022-04-14 02:43:00|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1649904200000|2022-04-14 02:43:20|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649904220000|2022-04-14 02:43:40|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649904240000|2022-04-14 02:44:00|176.1|173.3|176.14|173.34|176.14|173.34|176.1|173.3|0
1649904260000|2022-04-14 02:44:20|176.19|173.39|176.19|173.39|176.19|173.39|176.19|173.39|0
1649904270000|2022-04-14 02:44:30|176.23|173.43|176.05|173.25|176.23|173.43|176.05|173.25|0
1649904280000|2022-04-14 02:44:40|176.01|173.21|176.14|173.34|176.14|173.34|176.01|173.21|0
1649904290000|2022-04-14 02:44:50|176.19|173.39|176.19|173.39|176.19|173.39|176.19|173.39|0
1649904300000|2022-04-14 02:45:00|176.23|173.43|176.23|173.43|176.23|173.43|176.14|173.34|0
1649904310000|2022-04-14 02:45:10|176.19|173.39|176.14|173.34|176.19|173.39|176.14|173.34|0
1649904320000|2022-04-14 02:45:20|176.19|173.39|176.14|173.34|176.19|173.39|176.14|173.34|0
1649904350000|2022-04-14 02:45:50|176.05|173.25|176.14|173.34|176.14|173.34|176.05|173.25|0
1649904360000|2022-04-14 02:46:00|176.23|173.43|176.14|173.34|176.23|173.43|176.14|173.34|0
1649904370000|2022-04-14 02:46:10|176.1|173.3|176.14|173.34|176.14|173.34|176.1|173.3|0
1649904380000|2022-04-14 02:46:20|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649904400000|2022-04-14 02:46:40|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649904420000|2022-04-14 02:47:00|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649904450000|2022-04-14 02:47:30|175.96|173.16|176.05|173.25|176.05|173.25|175.87|173.07|0
1649904460000|2022-04-14 02:47:40|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649904470000|2022-04-14 02:47:50|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649904480000|2022-04-14 02:48:00|176.1|173.3|176.14|173.34|176.14|173.34|176.1|173.3|0
1649904500000|2022-04-14 02:48:20|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649904540000|2022-04-14 02:49:00|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649904550000|2022-04-14 02:49:10|176.1|173.3|176.1|173.3|176.1|173.3|176.1|173.3|0
1649904560000|2022-04-14 02:49:20|176.14|173.34|176.05|173.25|176.14|173.34|176.05|173.25|0
1649904590000|2022-04-14 02:49:50|176.14|173.34|176.23|173.43|176.23|173.43|176.14|173.34|0
1649904600000|2022-04-14 02:50:00|176.14|173.34|176.23|173.43|176.23|173.43|176.14|173.34|0
1649904610000|2022-04-14 02:50:10|176.31|173.51|176.31|173.51|176.31|173.51|176.31|173.51|0
1649904670000|2022-04-14 02:51:10|176.27|173.47|176.22|173.42|176.27|173.47|176.22|173.42|0
1649904710000|2022-04-14 02:51:50|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649904720000|2022-04-14 02:52:00|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649904730000|2022-04-14 02:52:10|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649904740000|2022-04-14 02:52:20|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649904760000|2022-04-14 02:52:40|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649904800000|2022-04-14 02:53:20|175.87|173.07|175.87|173.07|175.87|173.07|175.87|173.07|0
1649904860000|2022-04-14 02:54:20|175.92|173.12|175.96|173.16|175.96|173.16|175.87|173.07|0
1649904870000|2022-04-14 02:54:30|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649904880000|2022-04-14 02:54:40|176|173.2|175.96|173.16|176|173.2|175.96|173.16|0
1649904900000|2022-04-14 02:55:00|175.87|173.07|175.96|173.16|175.96|173.16|175.87|173.07|0
1649904930000|2022-04-14 02:55:30|175.92|173.12|175.92|173.12|175.92|173.12|175.92|173.12|0
1649904940000|2022-04-14 02:55:40|175.87|173.07|175.87|173.07|175.87|173.07|175.87|173.07|0
1649904980000|2022-04-14 02:56:20|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649905000000|2022-04-14 02:56:40|175.87|173.07|175.87|173.07|175.87|173.07|175.87|173.07|0
1649905020000|2022-04-14 02:57:00|175.78|172.98|175.87|173.07|175.87|173.07|175.78|172.98|0
1649905070000|2022-04-14 02:57:50|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649905080000|2022-04-14 02:58:00|175.87|173.07|175.96|173.16|175.96|173.16|175.87|173.07|0
1649905090000|2022-04-14 02:58:10|175.91|173.11|175.91|173.11|175.91|173.11|175.91|173.11|0
1649905100000|2022-04-14 02:58:20|175.96|173.16|175.91|173.11|175.96|173.16|175.87|173.07|0
1649905110000|2022-04-14 02:58:30|175.87|173.07|175.96|173.16|175.96|173.16|175.87|173.07|0
1649905140000|2022-04-14 02:59:00|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649905150000|2022-04-14 02:59:10|176.13|173.33|176.13|173.33|176.13|173.33|176.13|173.33|0
1649905160000|2022-04-14 02:59:20|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649905170000|2022-04-14 02:59:30|176.09|173.29|176.04|173.24|176.09|173.29|176.04|173.24|0
1649905180000|2022-04-14 02:59:40|176.13|173.33|176.04|173.24|176.13|173.33|176.04|173.24|0
1649905190000|2022-04-14 02:59:50|176.09|173.29|176.13|173.33|176.13|173.33|176.09|173.29|0
1649905250000|2022-04-14 03:00:50|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1649905260000|2022-04-14 03:01:00|176.04|173.24|176.04|173.24|176.09|173.29|176.04|173.24|0
1649905270000|2022-04-14 03:01:10|176.13|173.33|176.13|173.33|176.13|173.33|176.13|173.33|0
1649905290000|2022-04-14 03:01:30|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649905310000|2022-04-14 03:01:50|176|173.2|175.95|173.15|176|173.2|175.95|173.15|0
1649905380000|2022-04-14 03:03:00|175.87|173.07|175.87|173.07|175.87|173.07|175.87|173.07|0
1649905410000|2022-04-14 03:03:30|175.86|173.06|175.78|172.98|175.86|173.06|175.78|172.98|0
1649905420000|2022-04-14 03:03:40|175.86|173.06|175.86|173.06|175.86|173.06|175.86|173.06|0
1649905430000|2022-04-14 03:03:50|175.78|172.98|175.78|172.98|175.78|172.98|175.78|172.98|0
1649905440000|2022-04-14 03:04:00|175.82|173.02|175.82|173.02|175.82|173.02|175.82|173.02|0
1649905450000|2022-04-14 03:04:10|175.86|173.06|175.86|173.06|175.86|173.06|175.86|173.06|0
1649905460000|2022-04-14 03:04:20|175.78|172.98|175.78|172.98|175.78|172.98|175.78|172.98|0
1649905470000|2022-04-14 03:04:30|175.82|173.02|175.78|172.98|175.82|173.02|175.78|172.98|0
1649905500000|2022-04-14 03:05:00|175.73|172.93|175.78|172.98|175.78|172.98|175.73|172.93|0
1649905510000|2022-04-14 03:05:10|175.86|173.06|175.86|173.06|175.86|173.06|175.86|173.06|0
1649905570000|2022-04-14 03:06:10|175.78|172.98|175.86|173.06|175.86|173.06|175.78|172.98|0
1649905580000|2022-04-14 03:06:20|175.82|173.02|175.78|172.98|175.82|173.02|175.73|172.93|0
1649905590000|2022-04-14 03:06:30|175.73|172.93|175.78|172.98|175.78|172.98|175.73|172.93|0
1649905600000|2022-04-14 03:06:40|175.73|172.93|175.78|172.98|175.86|173.06|175.73|172.93|0
1649905610000|2022-04-14 03:06:50|175.77|172.97|175.86|173.06|175.86|173.06|175.77|172.97|0
1649905620000|2022-04-14 03:07:00|175.77|172.97|175.86|173.06|175.86|173.06|175.77|172.97|0
1649905630000|2022-04-14 03:07:10|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649905640000|2022-04-14 03:07:20|176.04|173.24|176.08|173.28|176.08|173.28|176.04|173.24|0
1649905650000|2022-04-14 03:07:30|176.13|173.33|176.13|173.33|176.13|173.33|176.13|173.33|0
1649905670000|2022-04-14 03:07:50|176.08|173.28|176.13|173.33|176.13|173.33|176.08|173.28|0
1649905680000|2022-04-14 03:08:00|176.22|173.42|176.39|173.59|176.39|173.59|176.22|173.42|0
1649905700000|2022-04-14 03:08:20|176.44|173.64|176.39|173.59|176.44|173.64|176.39|173.59|0
1649905710000|2022-04-14 03:08:30|176.3|173.5|176.3|173.5|176.3|173.5|176.3|173.5|0
1649905740000|2022-04-14 03:09:00|176.26|173.46|176.21|173.41|176.26|173.46|176.13|173.33|0
1649905760000|2022-04-14 03:09:20|176.26|173.46|176.26|173.46|176.26|173.46|176.21|173.41|0
1649905770000|2022-04-14 03:09:30|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649905790000|2022-04-14 03:09:50|176.26|173.46|176.21|173.41|176.26|173.46|176.21|173.41|0
1649905810000|2022-04-14 03:10:10|176.3|173.5|176.3|173.5|176.3|173.5|176.3|173.5|0
1649905820000|2022-04-14 03:10:20|176.26|173.46|176.26|173.46|176.26|173.46|176.26|173.46|0
1649905830000|2022-04-14 03:10:30|176.21|173.41|176.21|173.41|176.21|173.41|176.13|173.33|0
1649905860000|2022-04-14 03:11:00|176.26|173.46|176.21|173.41|176.3|173.5|176.21|173.41|0
1649905890000|2022-04-14 03:11:30|176.13|173.33|176.21|173.41|176.21|173.41|176.13|173.33|0
1649905920000|2022-04-14 03:12:00|176.12|173.32|176.12|173.32|176.17|173.37|176.12|173.32|0
1649905950000|2022-04-14 03:12:30|176.17|173.37|176.17|173.37|176.17|173.37|176.17|173.37|0
1649905960000|2022-04-14 03:12:40|176.12|173.32|176.12|173.32|176.17|173.37|176.12|173.32|0
1649905970000|2022-04-14 03:12:50|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649905990000|2022-04-14 03:13:10|176.3|173.5|176.3|173.5|176.3|173.5|176.3|173.5|0
1649906000000|2022-04-14 03:13:20|176.39|173.59|176.39|173.59|176.39|173.59|176.39|173.59|0
1649906020000|2022-04-14 03:13:40|176.35|173.55|176.35|173.55|176.35|173.55|176.35|173.55|0
1649906030000|2022-04-14 03:13:50|176.3|173.5|176.3|173.5|176.3|173.5|176.3|173.5|0
1649906070000|2022-04-14 03:14:30|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649906120000|2022-04-14 03:15:20|176.3|173.5|176.21|173.41|176.3|173.5|176.21|173.41|0
1649906190000|2022-04-14 03:16:30|176.17|173.37|176.12|173.32|176.17|173.37|176.12|173.32|0
1649906200000|2022-04-14 03:16:40|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649906240000|2022-04-14 03:17:20|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649906280000|2022-04-14 03:18:00|175.94|173.14|175.94|173.14|175.94|173.14|175.94|173.14|0
1649906310000|2022-04-14 03:18:30|175.77|172.97|175.77|172.97|175.77|172.97|175.77|172.97|0
1649906320000|2022-04-14 03:18:40|175.68|172.88|175.5|172.7|175.68|172.88|175.5|172.7|0
1649906330000|2022-04-14 03:18:50|175.59|172.79|175.59|172.79|175.59|172.79|175.59|172.79|0
1649906340000|2022-04-14 03:19:00|175.5|172.7|175.59|172.79|175.59|172.79|175.5|172.7|0
1649906350000|2022-04-14 03:19:10|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1649906360000|2022-04-14 03:19:20|175.42|172.62|175.5|172.7|175.5|172.7|175.42|172.62|0
1649906370000|2022-04-14 03:19:30|175.59|172.79|175.5|172.7|175.59|172.79|175.5|172.7|0
1649906380000|2022-04-14 03:19:40|175.59|172.79|175.59|172.79|175.59|172.79|175.59|172.79|0
1649906390000|2022-04-14 03:19:50|175.68|172.88|175.68|172.88|175.68|172.88|175.68|172.88|0
1649906400000|2022-04-14 03:20:00|175.77|172.97|175.94|173.14|175.94|173.14|175.73|172.93|0
1649906410000|2022-04-14 03:20:10|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649906420000|2022-04-14 03:20:20|176.12|173.32|176.21|173.41|176.21|173.41|176.12|173.32|0
1649906430000|2022-04-14 03:20:30|176.12|173.32|176.12|173.32|176.21|173.41|176.12|173.32|0
1649906440000|2022-04-14 03:20:40|176.21|173.41|176.12|173.32|176.21|173.41|176.12|173.32|0
1649906450000|2022-04-14 03:20:50|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649906460000|2022-04-14 03:21:00|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649906470000|2022-04-14 03:21:10|176.3|173.5|176.38|173.58|176.43|173.63|176.3|173.5|0
1649906480000|2022-04-14 03:21:20|176.34|173.54|176.34|173.54|176.34|173.54|176.34|173.54|0
1649906490000|2022-04-14 03:21:30|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649906510000|2022-04-14 03:21:50|176.47|173.67|176.43|173.63|176.47|173.67|176.43|173.63|0
1649906520000|2022-04-14 03:22:00|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649906550000|2022-04-14 03:22:30|176.34|173.54|176.3|173.5|176.34|173.54|176.3|173.5|0
1649906560000|2022-04-14 03:22:40|176.38|173.58|176.3|173.5|176.38|173.58|176.3|173.5|0
1649906590000|2022-04-14 03:23:10|176.29|173.49|176.29|173.49|176.29|173.49|176.21|173.41|0
1649906600000|2022-04-14 03:23:20|176.25|173.45|176.21|173.41|176.25|173.45|176.21|173.41|0
1649906630000|2022-04-14 03:23:50|176.29|173.49|176.29|173.49|176.38|173.58|176.29|173.49|0
1649906640000|2022-04-14 03:24:00|176.21|173.41|176.21|173.41|176.29|173.49|176.21|173.41|0
1649906670000|2022-04-14 03:24:30|176.29|173.49|176.25|173.45|176.29|173.49|176.25|173.45|0
1649906680000|2022-04-14 03:24:40|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649906720000|2022-04-14 03:25:20|176.25|173.45|176.21|173.41|176.25|173.45|176.21|173.41|0
1649906730000|2022-04-14 03:25:30|176.25|173.45|176.29|173.49|176.29|173.49|176.25|173.45|0
1649906740000|2022-04-14 03:25:40|176.25|173.45|176.29|173.49|176.29|173.49|176.25|173.45|0
1649906770000|2022-04-14 03:26:10|176.25|173.45|176.29|173.49|176.29|173.49|176.25|173.45|0
1649906810000|2022-04-14 03:26:50|176.2|173.4|176.25|173.45|176.29|173.49|176.2|173.4|0
1649906820000|2022-04-14 03:27:00|176.2|173.4|176.2|173.4|176.2|173.4|176.2|173.4|0
1649906840000|2022-04-14 03:27:20|176.12|173.32|176.12|173.32|176.12|173.32|176.12|173.32|0
1649906880000|2022-04-14 03:28:00|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649906890000|2022-04-14 03:28:10|176.12|173.32|176.12|173.32|176.12|173.32|176.12|173.32|0
1649906950000|2022-04-14 03:29:10|176.2|173.4|176.12|173.32|176.2|173.4|176.12|173.32|0
1649906960000|2022-04-14 03:29:20|176.16|173.36|176.16|173.36|176.16|173.36|176.16|173.36|0
1649906970000|2022-04-14 03:29:30|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649906980000|2022-04-14 03:29:40|176.07|173.27|176.11|173.31|176.11|173.31|176.07|173.27|0
1649906990000|2022-04-14 03:29:50|176.03|173.23|176.11|173.31|176.11|173.31|176.03|173.23|0
1649907000000|2022-04-14 03:30:00|176.03|173.23|176.11|173.31|176.11|173.31|176.03|173.23|0
1649907020000|2022-04-14 03:30:20|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649907030000|2022-04-14 03:30:30|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649907070000|2022-04-14 03:31:10|176.2|173.4|176.2|173.4|176.2|173.4|176.2|173.4|0
1649907080000|2022-04-14 03:31:20|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649907090000|2022-04-14 03:31:30|176.16|173.36|176.16|173.36|176.16|173.36|176.16|173.36|0
1649907100000|2022-04-14 03:31:40|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649907130000|2022-04-14 03:32:10|176.16|173.36|176.2|173.4|176.2|173.4|176.16|173.36|0
1649907170000|2022-04-14 03:32:50|176.16|173.36|176.2|173.4|176.2|173.4|176.16|173.36|0
1649907180000|2022-04-14 03:33:00|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649907190000|2022-04-14 03:33:10|176.2|173.4|176.2|173.4|176.2|173.4|176.2|173.4|0
1649907210000|2022-04-14 03:33:30|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649907250000|2022-04-14 03:34:10|176.38|173.58|176.29|173.49|176.38|173.58|176.29|173.49|0
1649907260000|2022-04-14 03:34:20|176.38|173.58|176.33|173.53|176.38|173.58|176.29|173.49|0
1649907270000|2022-04-14 03:34:30|176.29|173.49|176.38|173.58|176.38|173.58|176.29|173.49|0
1649907280000|2022-04-14 03:34:40|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649907300000|2022-04-14 03:35:00|176.2|173.4|176.2|173.4|176.2|173.4|176.2|173.4|0
1649907330000|2022-04-14 03:35:30|176.25|173.45|176.2|173.4|176.29|173.49|176.2|173.4|0
1649907340000|2022-04-14 03:35:40|176.25|173.45|176.29|173.49|176.29|173.49|176.25|173.45|0
1649907360000|2022-04-14 03:36:00|176.2|173.4|176.2|173.4|176.2|173.4|176.2|173.4|0
1649907370000|2022-04-14 03:36:10|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649907390000|2022-04-14 03:36:30|176.38|173.58|176.38|173.58|176.38|173.58|176.38|173.58|0
1649907410000|2022-04-14 03:36:50|176.46|173.66|176.46|173.66|176.46|173.66|176.46|173.66|0
1649907420000|2022-04-14 03:37:00|176.38|173.58|176.46|173.66|176.46|173.66|176.38|173.58|0
1649907440000|2022-04-14 03:37:20|176.51|173.71|176.55|173.75|176.55|173.75|176.51|173.71|0
1649907510000|2022-04-14 03:38:30|176.64|173.84|176.64|173.84|176.64|173.84|176.64|173.84|0
1649907530000|2022-04-14 03:38:50|176.73|173.93|176.73|173.93|176.73|173.93|176.73|173.93|0
1649907550000|2022-04-14 03:39:10|176.64|173.84|176.64|173.84|176.64|173.84|176.64|173.84|0
1649907560000|2022-04-14 03:39:20|176.55|173.75|176.55|173.75|176.55|173.75|176.55|173.75|0
1649907590000|2022-04-14 03:39:50|176.64|173.84|176.64|173.84|176.64|173.84|176.64|173.84|0
1649907620000|2022-04-14 03:40:20|176.55|173.75|176.64|173.84|176.64|173.84|176.55|173.75|0
1649907640000|2022-04-14 03:40:40|176.55|173.75|176.55|173.75|176.55|173.75|176.55|173.75|0
1649907670000|2022-04-14 03:41:10|176.46|173.66|176.46|173.66|176.46|173.66|176.46|173.66|0
1649907700000|2022-04-14 03:41:40|176.37|173.57|176.37|173.57|176.37|173.57|176.37|173.57|0
1649907780000|2022-04-14 03:43:00|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649907850000|2022-04-14 03:44:10|176.19|173.39|176.19|173.39|176.19|173.39|176.19|173.39|0
1649907860000|2022-04-14 03:44:20|176.15|173.35|176.15|173.35|176.15|173.35|176.15|173.35|0
1649907870000|2022-04-14 03:44:30|176.11|173.31|176.19|173.39|176.19|173.39|176.11|173.31|0
1649907900000|2022-04-14 03:45:00|176.11|173.31|176.19|173.39|176.19|173.39|176.11|173.31|0
1649907910000|2022-04-14 03:45:10|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649907930000|2022-04-14 03:45:30|176.19|173.39|176.19|173.39|176.19|173.39|176.19|173.39|0
1649907950000|2022-04-14 03:45:50|176.28|173.48|176.19|173.39|176.28|173.48|176.19|173.39|0
1649908000000|2022-04-14 03:46:40|176.11|173.31|175.84|173.04|176.11|173.31|175.84|173.04|0
1649908010000|2022-04-14 03:46:50|175.93|173.13|175.93|173.13|175.93|173.13|175.93|173.13|0
1649908050000|2022-04-14 03:47:30|175.84|173.04|175.84|173.04|175.84|173.04|175.84|173.04|0
1649908060000|2022-04-14 03:47:40|175.75|172.95|175.75|172.95|175.75|172.95|175.75|172.95|0
1649908080000|2022-04-14 03:48:00|175.66|172.86|175.66|172.86|175.66|172.86|175.66|172.86|0
1649908090000|2022-04-14 03:48:10|175.49|172.69|175.58|172.78|175.58|172.78|175.49|172.69|0
1649908100000|2022-04-14 03:48:20|175.66|172.86|175.14|172.34|175.66|172.86|175.14|172.34|0
1649908110000|2022-04-14 03:48:30|175.4|172.6|175.22|172.42|175.4|172.6|175.22|172.42|0
1649908120000|2022-04-14 03:48:40|175.14|172.34|175.05|172.25|175.14|172.34|175.05|172.25|0
1649908130000|2022-04-14 03:48:50|175.14|172.34|175.22|172.42|175.22|172.42|175.14|172.34|0
1649908140000|2022-04-14 03:49:00|175.31|172.51|175.31|172.51|175.31|172.51|175.31|172.51|0
1649908150000|2022-04-14 03:49:10|175.22|172.42|175.31|172.51|175.31|172.51|175.22|172.42|0
1649908160000|2022-04-14 03:49:20|175.4|172.6|175.36|172.56|175.4|172.6|175.36|172.56|0
1649908170000|2022-04-14 03:49:30|175.4|172.6|175.4|172.6|175.4|172.6|175.4|172.6|0
1649908180000|2022-04-14 03:49:40|175.49|172.69|175.57|172.77|175.57|172.77|175.49|172.69|0
1649908190000|2022-04-14 03:49:50|175.66|172.86|175.66|172.86|175.66|172.86|175.62|172.82|0
1649908200000|2022-04-14 03:50:00|175.57|172.77|175.57|172.77|175.57|172.77|175.57|172.77|0
1649908210000|2022-04-14 03:50:10|175.71|172.91|175.71|172.91|175.71|172.91|175.71|172.91|0
1649908220000|2022-04-14 03:50:20|175.66|172.86|175.66|172.86|175.75|172.95|175.66|172.86|0
1649908230000|2022-04-14 03:50:30|175.75|172.95|175.71|172.91|175.75|172.95|175.71|172.91|0
1649908240000|2022-04-14 03:50:40|175.75|172.95|175.93|173.13|175.93|173.13|175.75|172.95|0
1649908250000|2022-04-14 03:50:50|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649908290000|2022-04-14 03:51:30|175.97|173.17|176.01|173.21|176.01|173.21|175.97|173.17|0
1649908300000|2022-04-14 03:51:40|175.93|173.13|176.01|173.21|176.01|173.21|175.93|173.13|0
1649908310000|2022-04-14 03:51:50|176.06|173.26|176.06|173.26|176.06|173.26|176.06|173.26|0
1649908320000|2022-04-14 03:52:00|176.1|173.3|176.1|173.3|176.1|173.3|176.1|173.3|0
1649908340000|2022-04-14 03:52:20|176.01|173.21|176.1|173.3|176.1|173.3|176.01|173.21|0
1649908360000|2022-04-14 03:52:40|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649908370000|2022-04-14 03:52:50|176.1|173.3|176.01|173.21|176.1|173.3|176.01|173.21|0
1649908410000|2022-04-14 03:53:30|175.93|173.13|175.93|173.13|175.93|173.13|175.93|173.13|0
1649908420000|2022-04-14 03:53:40|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649908430000|2022-04-14 03:53:50|175.92|173.12|175.92|173.12|175.92|173.12|175.92|173.12|0
1649908440000|2022-04-14 03:54:00|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649908450000|2022-04-14 03:54:10|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649908460000|2022-04-14 03:54:20|176.06|173.26|176.1|173.3|176.1|173.3|176.06|173.26|0
1649908470000|2022-04-14 03:54:30|176.06|173.26|176.1|173.3|176.1|173.3|176.06|173.26|0
1649908480000|2022-04-14 03:54:40|176.06|173.26|176.1|173.3|176.1|173.3|176.06|173.26|0
1649908490000|2022-04-14 03:54:50|176.15|173.35|176.15|173.35|176.15|173.35|176.15|173.35|0
1649908500000|2022-04-14 03:55:00|176.19|173.39|176.19|173.39|176.19|173.39|176.19|173.39|0
1649908510000|2022-04-14 03:55:10|176.1|173.3|176.19|173.39|176.19|173.39|176.1|173.3|0
1649908540000|2022-04-14 03:55:40|176.1|173.3|176.1|173.3|176.15|173.35|176.1|173.3|0
1649908580000|2022-04-14 03:56:20|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649908590000|2022-04-14 03:56:30|175.97|173.17|176.01|173.21|176.01|173.21|175.97|173.17|0
1649908600000|2022-04-14 03:56:40|175.92|173.12|176.01|173.21|176.01|173.21|175.92|173.12|0
1649908620000|2022-04-14 03:57:00|175.92|173.12|176.01|173.21|176.01|173.21|175.92|173.12|0
1649908640000|2022-04-14 03:57:20|176.1|173.3|176.01|173.21|176.1|173.3|176.01|173.21|0
1649908650000|2022-04-14 03:57:30|176.06|173.26|176.06|173.26|176.06|173.26|176.06|173.26|0
1649908660000|2022-04-14 03:57:40|176.1|173.3|176.1|173.3|176.1|173.3|176.1|173.3|0
1649908690000|2022-04-14 03:58:10|176.14|173.34|176.1|173.3|176.14|173.34|176.1|173.3|0
1649908710000|2022-04-14 03:58:30|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649908740000|2022-04-14 03:59:00|175.97|173.17|176.01|173.21|176.01|173.21|175.97|173.17|0
1649908770000|2022-04-14 03:59:30|176.1|173.3|176.01|173.21|176.1|173.3|176.01|173.21|0
1649908810000|2022-04-14 04:00:10|176.06|173.26|176.01|173.21|176.06|173.26|176.01|173.21|0
1649908820000|2022-04-14 04:00:20|175.92|173.12|175.83|173.03|175.92|173.12|175.83|173.03|0
1649908830000|2022-04-14 04:00:30|175.75|172.95|175.75|172.95|175.75|172.95|175.75|172.95|0
1649908840000|2022-04-14 04:00:40|175.74|172.94|175.79|172.99|175.83|173.03|175.74|172.94|0
1649908850000|2022-04-14 04:00:50|175.74|172.94|175.74|172.94|175.74|172.94|175.74|172.94|0
1649908860000|2022-04-14 04:01:00|175.66|172.86|175.66|172.86|175.66|172.86|175.66|172.86|0
1649908870000|2022-04-14 04:01:10|175.74|172.94|175.74|172.94|175.74|172.94|175.74|172.94|0
1649908880000|2022-04-14 04:01:20|175.83|173.03|175.83|173.03|175.83|173.03|175.83|173.03|0
1649908890000|2022-04-14 04:01:30|175.74|172.94|175.74|172.94|175.79|172.99|175.74|172.94|0
1649908910000|2022-04-14 04:01:50|175.79|172.99|175.74|172.94|175.79|172.99|175.74|172.94|0
1649908920000|2022-04-14 04:02:00|175.66|172.86|175.66|172.86|175.66|172.86|175.66|172.86|0
1649908930000|2022-04-14 04:02:10|175.57|172.77|175.57|172.77|175.57|172.77|175.57|172.77|0
1649908950000|2022-04-14 04:02:30|175.66|172.86|175.57|172.77|175.66|172.86|175.57|172.77|0
1649908980000|2022-04-14 04:03:00|175.48|172.68|175.66|172.86|175.66|172.86|175.48|172.68|0
1649908990000|2022-04-14 04:03:10|175.57|172.77|175.57|172.77|175.57|172.77|175.57|172.77|0
1649909020000|2022-04-14 04:03:40|175.66|172.86|175.66|172.86|175.66|172.86|175.66|172.86|0
1649909030000|2022-04-14 04:03:50|175.57|172.77|175.57|172.77|175.57|172.77|175.57|172.77|0
1649909070000|2022-04-14 04:04:30|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649909080000|2022-04-14 04:04:40|175.57|172.77|175.57|172.77|175.57|172.77|175.57|172.77|0
1649909090000|2022-04-14 04:04:50|175.65|172.85|175.61|172.81|175.65|172.85|175.61|172.81|0
1649909100000|2022-04-14 04:05:00|175.57|172.77|175.57|172.77|175.61|172.81|175.57|172.77|0
1649909110000|2022-04-14 04:05:10|175.61|172.81|175.57|172.77|175.61|172.81|175.57|172.77|0
1649909150000|2022-04-14 04:05:50|175.21|172.41|175.21|172.41|175.21|172.41|175.21|172.41|0
1649909160000|2022-04-14 04:06:00|175.3|172.5|175.3|172.5|175.3|172.5|175.3|172.5|0
1649909170000|2022-04-14 04:06:10|175.21|172.41|175.21|172.41|175.21|172.41|175.21|172.41|0
1649909220000|2022-04-14 04:07:00|175.3|172.5|175.3|172.5|175.3|172.5|175.3|172.5|0
1649909240000|2022-04-14 04:07:20|175.21|172.41|175.3|172.5|175.3|172.5|175.21|172.41|0
1649909250000|2022-04-14 04:07:30|175.39|172.59|175.35|172.55|175.39|172.59|175.35|172.55|0
1649909260000|2022-04-14 04:07:40|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1649909280000|2022-04-14 04:08:00|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649909290000|2022-04-14 04:08:10|175.43|172.63|175.48|172.68|175.48|172.68|175.43|172.63|0
1649909300000|2022-04-14 04:08:20|175.43|172.63|175.39|172.59|175.43|172.63|175.39|172.59|0
1649909310000|2022-04-14 04:08:30|175.3|172.5|175.3|172.5|175.3|172.5|175.3|172.5|0
1649909330000|2022-04-14 04:08:50|175.21|172.41|175.21|172.41|175.21|172.41|175.21|172.41|0
1649909360000|2022-04-14 04:09:20|175.12|172.32|175.12|172.32|175.12|172.32|175.12|172.32|0
1649909370000|2022-04-14 04:09:30|175.17|172.37|175.3|172.5|175.3|172.5|175.12|172.32|0
1649909410000|2022-04-14 04:10:10|175.26|172.46|175.3|172.5|175.3|172.5|175.26|172.46|0
1649909440000|2022-04-14 04:10:40|175.26|172.46|175.26|172.46|175.26|172.46|175.26|172.46|0
1649909450000|2022-04-14 04:10:50|175.3|172.5|175.26|172.46|175.3|172.5|175.26|172.46|0
1649909460000|2022-04-14 04:11:00|175.3|172.5|175.3|172.5|175.3|172.5|175.26|172.46|0
1649909470000|2022-04-14 04:11:10|175.26|172.46|175.3|172.5|175.3|172.5|175.26|172.46|0
1649909510000|2022-04-14 04:11:50|175.26|172.46|175.21|172.41|175.26|172.46|175.21|172.41|0
1649909530000|2022-04-14 04:12:10|175.26|172.46|175.21|172.41|175.26|172.46|175.21|172.41|0
1649909580000|2022-04-14 04:13:00|175.12|172.32|175.12|172.32|175.12|172.32|175.12|172.32|0
1649909590000|2022-04-14 04:13:10|175.17|172.37|175.12|172.32|175.17|172.37|175.12|172.32|0
1649909620000|2022-04-14 04:13:40|175.08|172.28|175.08|172.28|175.08|172.28|175.08|172.28|0
1649909630000|2022-04-14 04:13:50|175.12|172.32|175.03|172.23|175.12|172.32|175.03|172.23|0
1649909640000|2022-04-14 04:14:00|175.12|172.32|175.12|172.32|175.12|172.32|175.12|172.32|0
1649909650000|2022-04-14 04:14:10|174.6|171.8|174.68|171.88|174.68|171.88|174.51|171.71|0
1649909670000|2022-04-14 04:14:30|174.6|171.8|174.68|171.88|174.68|171.88|174.6|171.8|0
1649909680000|2022-04-14 04:14:40|174.6|171.8|174.68|171.88|174.68|171.88|174.6|171.8|0
1649909690000|2022-04-14 04:14:50|174.77|171.97|174.77|171.97|174.77|171.97|174.77|171.97|0
1649909700000|2022-04-14 04:15:00|174.86|172.06|174.86|172.06|174.86|172.06|174.86|172.06|0
1649909710000|2022-04-14 04:15:10|174.77|171.97|174.86|172.06|174.86|172.06|174.77|171.97|0
1649909730000|2022-04-14 04:15:30|174.82|172.02|174.86|172.06|174.86|172.06|174.82|172.02|0
1649909760000|2022-04-14 04:16:00|175.12|172.32|175.03|172.23|175.12|172.32|175.03|172.23|0
1649909800000|2022-04-14 04:16:40|174.94|172.14|174.86|172.06|174.94|172.14|174.86|172.06|0
1649909810000|2022-04-14 04:16:50|174.94|172.14|174.86|172.06|174.94|172.14|174.86|172.06|0
1649909830000|2022-04-14 04:17:10|174.77|171.97|174.77|171.97|174.77|171.97|174.77|171.97|0
1649909840000|2022-04-14 04:17:20|174.68|171.88|174.42|171.62|174.68|171.88|174.33|171.53|0
1649909870000|2022-04-14 04:17:50|174.51|171.71|174.42|171.62|174.51|171.71|174.42|171.62|0
1649909880000|2022-04-14 04:18:00|174.51|171.71|174.51|171.71|174.51|171.71|174.51|171.71|0
1649909900000|2022-04-14 04:18:20|174.59|171.79|174.59|171.79|174.59|171.79|174.59|171.79|0
1649909920000|2022-04-14 04:18:40|174.64|171.84|174.64|171.84|174.64|171.84|174.64|171.84|0
1649909930000|2022-04-14 04:18:50|174.68|171.88|174.68|171.88|174.68|171.88|174.68|171.88|0
1649909940000|2022-04-14 04:19:00|174.59|171.79|174.59|171.79|174.59|171.79|174.59|171.79|0
1649909950000|2022-04-14 04:19:10|174.68|171.88|174.68|171.88|174.68|171.88|174.68|171.88|0
1649909980000|2022-04-14 04:19:40|174.59|171.79|174.59|171.79|174.59|171.79|174.59|171.79|0
1649910000000|2022-04-14 04:20:00|174.64|171.84|174.73|171.93|174.73|171.93|174.64|171.84|0
1649910010000|2022-04-14 04:20:10|174.77|171.97|174.68|171.88|174.77|171.97|174.68|171.88|0
1649910020000|2022-04-14 04:20:20|174.59|171.79|174.59|171.79|174.59|171.79|174.59|171.79|0
1649910050000|2022-04-14 04:20:50|174.5|171.7|174.5|171.7|174.5|171.7|174.5|171.7|0
1649910080000|2022-04-14 04:21:20|174.59|171.79|174.5|171.7|174.59|171.79|174.5|171.7|0
1649910100000|2022-04-14 04:21:40|174.59|171.79|174.59|171.79|174.59|171.79|174.59|171.79|0
1649910120000|2022-04-14 04:22:00|174.5|171.7|174.59|171.79|174.59|171.79|174.5|171.7|0
1649910130000|2022-04-14 04:22:10|174.5|171.7|174.64|171.84|174.68|171.88|174.5|171.7|0
1649910140000|2022-04-14 04:22:20|174.59|171.79|174.59|171.79|174.59|171.79|174.59|171.79|0
1649910150000|2022-04-14 04:22:30|174.68|171.88|174.68|171.88|174.68|171.88|174.68|171.88|0
1649910170000|2022-04-14 04:22:50|174.59|171.79|174.59|171.79|174.59|171.79|174.59|171.79|0
1649910180000|2022-04-14 04:23:00|174.5|171.7|174.42|171.62|174.5|171.7|174.42|171.62|0
1649910190000|2022-04-14 04:23:10|174.5|171.7|174.46|171.66|174.5|171.7|174.42|171.62|0
1649910200000|2022-04-14 04:23:20|174.5|171.7|174.42|171.62|174.5|171.7|174.42|171.62|0
1649910210000|2022-04-14 04:23:30|174.33|171.53|174.33|171.53|174.33|171.53|174.33|171.53|0
1649910220000|2022-04-14 04:23:40|174.24|171.44|174.33|171.53|174.33|171.53|174.24|171.44|0
1649910260000|2022-04-14 04:24:20|174.24|171.44|174.24|171.44|174.24|171.44|174.24|171.44|0
1649910280000|2022-04-14 04:24:40|174.28|171.48|174.24|171.44|174.28|171.48|174.24|171.44|0
1649910290000|2022-04-14 04:24:50|174.15|171.35|174.15|171.35|174.15|171.35|174.15|171.35|0
1649910300000|2022-04-14 04:25:00|174.24|171.44|174.24|171.44|174.24|171.44|174.24|171.44|0
1649910310000|2022-04-14 04:25:10|174.33|171.53|174.33|171.53|174.33|171.53|174.33|171.53|0
1649910320000|2022-04-14 04:25:20|174.37|171.57|174.41|171.61|174.41|171.61|174.37|171.57|0
1649910330000|2022-04-14 04:25:30|174.33|171.53|174.33|171.53|174.33|171.53|174.33|171.53|0
1649910340000|2022-04-14 04:25:40|174.37|171.57|174.33|171.53|174.37|171.57|174.33|171.53|0
1649910350000|2022-04-14 04:25:50|174.41|171.61|174.41|171.61|174.41|171.61|174.41|171.61|0
1649910370000|2022-04-14 04:26:10|174.37|171.57|174.33|171.53|174.37|171.57|174.33|171.53|0
1649910470000|2022-04-14 04:27:50|174.32|171.52|174.32|171.52|174.32|171.52|174.32|171.52|0
1649910480000|2022-04-14 04:28:00|174.28|171.48|174.32|171.52|174.32|171.52|174.28|171.48|0
1649910490000|2022-04-14 04:28:10|173.8|171|173.8|171|173.8|171|173.8|171|0
1649910500000|2022-04-14 04:28:20|173.89|171.09|173.89|171.09|173.89|171.09|173.8|171|0
1649910510000|2022-04-14 04:28:30|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649910540000|2022-04-14 04:29:00|173.89|171.09|173.93|171.13|173.93|171.13|173.89|171.09|0
1649910550000|2022-04-14 04:29:10|173.97|171.17|173.97|171.17|173.97|171.17|173.89|171.09|0
1649910570000|2022-04-14 04:29:30|173.93|171.13|173.93|171.13|173.93|171.13|173.93|171.13|0
1649910580000|2022-04-14 04:29:40|174.02|171.22|173.97|171.17|174.02|171.22|173.97|171.17|0
1649910590000|2022-04-14 04:29:50|173.93|171.13|173.93|171.13|173.93|171.13|173.93|171.13|0
1649910600000|2022-04-14 04:30:00|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649910610000|2022-04-14 04:30:10|173.89|171.09|173.89|171.09|173.89|171.09|173.89|171.09|0
1649910630000|2022-04-14 04:30:30|173.8|171|173.71|170.91|173.8|171|173.71|170.91|0
1649910650000|2022-04-14 04:30:50|173.8|171|173.89|171.09|173.89|171.09|173.8|171|0
1649910660000|2022-04-14 04:31:00|173.84|171.04|173.89|171.09|173.89|171.09|173.8|171|0
1649910670000|2022-04-14 04:31:10|173.8|171|173.89|171.09|173.89|171.09|173.8|171|0
1649910680000|2022-04-14 04:31:20|173.8|171|173.8|171|173.8|171|173.8|171|0
1649910700000|2022-04-14 04:31:40|173.84|171.04|173.8|171|173.89|171.09|173.8|171|0
1649910710000|2022-04-14 04:31:50|173.71|170.91|173.8|171|173.8|171|173.71|170.91|0
1649910730000|2022-04-14 04:32:10|173.84|171.04|173.84|171.04|173.84|171.04|173.84|171.04|0
1649910740000|2022-04-14 04:32:20|173.8|171|173.71|170.91|173.8|171|173.71|170.91|0
1649910750000|2022-04-14 04:32:30|173.8|171|173.8|171|173.8|171|173.8|171|0
1649910770000|2022-04-14 04:32:50|173.71|170.91|173.76|170.96|173.76|170.96|173.71|170.91|0
1649910780000|2022-04-14 04:33:00|173.71|170.91|173.8|171|173.8|171|173.71|170.91|0
1649910830000|2022-04-14 04:33:50|173.76|170.96|173.76|170.96|173.76|170.96|173.76|170.96|0
1649910840000|2022-04-14 04:34:00|173.71|170.91|173.71|170.91|173.76|170.96|173.71|170.91|0
1649910850000|2022-04-14 04:34:10|173.76|170.96|173.8|171|173.8|171|173.76|170.96|0
1649910860000|2022-04-14 04:34:20|173.76|170.96|173.75|170.95|173.76|170.96|173.71|170.91|0
1649910870000|2022-04-14 04:34:30|173.8|171|173.8|171|173.8|171|173.8|171|0
1649910880000|2022-04-14 04:34:40|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1649910890000|2022-04-14 04:34:50|173.75|170.95|173.8|171|173.8|171|173.75|170.95|0
1649910900000|2022-04-14 04:35:00|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649910910000|2022-04-14 04:35:10|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1649910930000|2022-04-14 04:35:30|173.8|171|173.8|171|173.8|171|173.71|170.91|0
1649910960000|2022-04-14 04:36:00|173.84|171.04|173.84|171.04|173.84|171.04|173.84|171.04|0
1649910970000|2022-04-14 04:36:10|173.8|171|173.8|171|173.8|171|173.8|171|0
1649910990000|2022-04-14 04:36:30|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649911000000|2022-04-14 04:36:40|173.71|170.91|173.53|170.73|173.71|170.91|173.53|170.73|0
1649911020000|2022-04-14 04:37:00|173.58|170.78|173.62|170.82|173.62|170.82|173.58|170.78|0
1649911040000|2022-04-14 04:37:20|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1649911060000|2022-04-14 04:37:40|173.62|170.82|173.62|170.82|173.62|170.82|173.62|170.82|0
1649911070000|2022-04-14 04:37:50|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1649911080000|2022-04-14 04:38:00|173.67|170.87|173.71|170.91|173.71|170.91|173.62|170.82|0
1649911110000|2022-04-14 04:38:30|173.79|170.99|173.71|170.91|173.79|170.99|173.71|170.91|0
1649911130000|2022-04-14 04:38:50|173.67|170.87|173.67|170.87|173.67|170.87|173.67|170.87|0
1649911140000|2022-04-14 04:39:00|173.62|170.82|173.58|170.78|173.62|170.82|173.53|170.73|0
1649911150000|2022-04-14 04:39:10|173.62|170.82|173.53|170.73|173.62|170.82|173.53|170.73|0
1649911170000|2022-04-14 04:39:30|173.62|170.82|173.62|170.82|173.62|170.82|173.62|170.82|0
1649911180000|2022-04-14 04:39:40|173.53|170.73|173.71|170.91|173.71|170.91|173.53|170.73|0
1649911200000|2022-04-14 04:40:00|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649911210000|2022-04-14 04:40:10|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1649911220000|2022-04-14 04:40:20|173.79|170.99|173.79|170.99|173.79|170.99|173.79|170.99|0
1649911230000|2022-04-14 04:40:30|173.75|170.95|173.71|170.91|173.75|170.95|173.71|170.91|0
1649911300000|2022-04-14 04:41:40|173.66|170.86|173.62|170.82|173.66|170.86|173.62|170.82|0
1649911310000|2022-04-14 04:41:50|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1649911350000|2022-04-14 04:42:30|173.7|170.9|173.7|170.9|173.7|170.9|173.7|170.9|0
1649911360000|2022-04-14 04:42:40|173.66|170.86|173.7|170.9|173.7|170.9|173.66|170.86|0
1649911380000|2022-04-14 04:43:00|173.66|170.86|173.62|170.82|173.66|170.86|173.62|170.82|0
1649911390000|2022-04-14 04:43:10|173.66|170.86|173.53|170.73|173.66|170.86|173.53|170.73|0
1649911400000|2022-04-14 04:43:20|173.62|170.82|173.62|170.82|173.62|170.82|173.62|170.82|0
1649911410000|2022-04-14 04:43:30|173.58|170.78|173.53|170.73|173.58|170.78|173.53|170.73|0
1649911420000|2022-04-14 04:43:40|173.58|170.78|173.53|170.73|173.58|170.78|173.53|170.73|0
1649911450000|2022-04-14 04:44:10|173.62|170.82|173.57|170.77|173.62|170.82|173.57|170.77|0
1649911460000|2022-04-14 04:44:20|173.53|170.73|173.53|170.73|173.53|170.73|173.53|170.73|0
1649911470000|2022-04-14 04:44:30|173.62|170.82|173.57|170.77|173.62|170.82|173.57|170.77|0
1649911480000|2022-04-14 04:44:40|173.62|170.82|173.57|170.77|173.62|170.82|173.57|170.77|0
1649911490000|2022-04-14 04:44:50|173.53|170.73|173.62|170.82|173.62|170.82|173.53|170.73|0
1649911500000|2022-04-14 04:45:00|173.53|170.73|173.53|170.73|173.53|170.73|173.53|170.73|0
1649911520000|2022-04-14 04:45:20|173.49|170.69|173.44|170.64|173.49|170.69|173.44|170.64|0
1649911530000|2022-04-14 04:45:30|173.53|170.73|173.53|170.73|173.53|170.73|173.53|170.73|0
1649911550000|2022-04-14 04:45:50|173.44|170.64|173.44|170.64|173.44|170.64|173.44|170.64|0
1649911560000|2022-04-14 04:46:00|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649911580000|2022-04-14 04:46:20|173.44|170.64|173.4|170.6|173.44|170.64|173.4|170.6|0
1649911590000|2022-04-14 04:46:30|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649911600000|2022-04-14 04:46:40|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649911610000|2022-04-14 04:46:50|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649911620000|2022-04-14 04:47:00|173.27|170.47|173.44|170.64|173.44|170.64|173.27|170.47|0
1649911640000|2022-04-14 04:47:20|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649911660000|2022-04-14 04:47:40|173.44|170.64|173.44|170.64|173.44|170.64|173.35|170.55|0
1649911670000|2022-04-14 04:47:50|173.4|170.6|173.44|170.64|173.44|170.64|173.35|170.55|0
1649911680000|2022-04-14 04:48:00|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649911700000|2022-04-14 04:48:20|173.31|170.51|173.35|170.55|173.35|170.55|173.31|170.51|0
1649911710000|2022-04-14 04:48:30|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649911760000|2022-04-14 04:49:20|173.22|170.42|173.27|170.47|173.27|170.47|173.22|170.42|0
1649911770000|2022-04-14 04:49:30|173.22|170.42|173.27|170.47|173.27|170.47|173.22|170.42|0
1649911790000|2022-04-14 04:49:50|173.26|170.46|173.18|170.38|173.26|170.46|173.18|170.38|0
1649911810000|2022-04-14 04:50:10|173.22|170.42|173.26|170.46|173.26|170.46|173.22|170.42|0
1649911840000|2022-04-14 04:50:40|173.31|170.51|173.26|170.46|173.31|170.51|173.26|170.46|0
1649911860000|2022-04-14 04:51:00|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649911870000|2022-04-14 04:51:10|173.31|170.51|173.35|170.55|173.35|170.55|173.31|170.51|0
1649911880000|2022-04-14 04:51:20|173.44|170.64|173.44|170.64|173.44|170.64|173.44|170.64|0
1649911920000|2022-04-14 04:52:00|173.53|170.73|173.53|170.73|173.53|170.73|173.53|170.73|0
1649911940000|2022-04-14 04:52:20|173.44|170.64|173.53|170.73|173.53|170.73|173.44|170.64|0
1649911950000|2022-04-14 04:52:30|173.52|170.72|173.48|170.68|173.52|170.72|173.48|170.68|0
1649911960000|2022-04-14 04:52:40|173.52|170.72|173.44|170.64|173.52|170.72|173.44|170.64|0
1649911970000|2022-04-14 04:52:50|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649911980000|2022-04-14 04:53:00|173.26|170.46|173.26|170.46|173.26|170.46|173.26|170.46|0
1649911990000|2022-04-14 04:53:10|173.31|170.51|173.4|170.6|173.4|170.6|173.26|170.46|0
1649912000000|2022-04-14 04:53:20|173.44|170.64|173.44|170.64|173.44|170.64|173.44|170.64|0
1649912010000|2022-04-14 04:53:30|173.48|170.68|173.61|170.81|173.61|170.81|173.48|170.68|0
1649912040000|2022-04-14 04:54:00|173.52|170.72|173.52|170.72|173.52|170.72|173.52|170.72|0
1649912060000|2022-04-14 04:54:20|173.61|170.81|173.52|170.72|173.61|170.81|173.52|170.72|0
1649912070000|2022-04-14 04:54:30|173.61|170.81|173.61|170.81|173.61|170.81|173.61|170.81|0
1649912090000|2022-04-14 04:54:50|173.57|170.77|173.57|170.77|173.57|170.77|173.57|170.77|0
1649912110000|2022-04-14 04:55:10|173.61|170.81|173.61|170.81|173.61|170.81|173.57|170.77|0
1649912120000|2022-04-14 04:55:20|173.57|170.77|173.57|170.77|173.57|170.77|173.57|170.77|0
1649912130000|2022-04-14 04:55:30|173.61|170.81|173.57|170.77|173.61|170.81|173.57|170.77|0
1649912140000|2022-04-14 04:55:40|173.52|170.72|173.57|170.77|173.57|170.77|173.52|170.72|0
1649912150000|2022-04-14 04:55:50|173.52|170.72|173.57|170.77|173.57|170.77|173.52|170.72|0
1649912160000|2022-04-14 04:56:00|173.61|170.81|173.57|170.77|173.61|170.81|173.52|170.72|0
1649912170000|2022-04-14 04:56:10|173.61|170.81|173.61|170.81|173.61|170.81|173.61|170.81|0
1649912200000|2022-04-14 04:56:40|173.66|170.86|173.61|170.81|173.66|170.86|173.61|170.81|0
1649912210000|2022-04-14 04:56:50|173.66|170.86|173.61|170.81|173.66|170.86|173.61|170.81|0
1649912250000|2022-04-14 04:57:30|173.57|170.77|173.61|170.81|173.61|170.81|173.57|170.77|0
1649912280000|2022-04-14 04:58:00|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1649912290000|2022-04-14 04:58:10|173.7|170.9|173.7|170.9|173.7|170.9|173.65|170.85|0
1649912330000|2022-04-14 04:58:50|173.65|170.85|173.7|170.9|173.7|170.9|173.65|170.85|0
1649912400000|2022-04-14 05:00:00|173.61|170.81|173.7|170.9|173.7|170.9|173.61|170.81|0
1649912410000|2022-04-14 05:00:10|173.78|170.98|173.78|170.98|173.78|170.98|173.78|170.98|0
1649912430000|2022-04-14 05:00:30|173.83|171.03|173.74|170.94|173.83|171.03|173.74|170.94|0
1649912440000|2022-04-14 05:00:40|173.78|170.98|173.78|170.98|173.78|170.98|173.78|170.98|0
1649912460000|2022-04-14 05:01:00|173.87|171.07|173.69|170.89|173.87|171.07|173.69|170.89|0
1649912480000|2022-04-14 05:01:20|173.61|170.81|173.61|170.81|173.61|170.81|173.61|170.81|0
1649912490000|2022-04-14 05:01:30|173.69|170.89|173.65|170.85|173.69|170.89|173.65|170.85|0
1649912500000|2022-04-14 05:01:40|173.61|170.81|173.61|170.81|173.61|170.81|173.61|170.81|0
1649912510000|2022-04-14 05:01:50|173.52|170.72|173.52|170.72|173.52|170.72|173.52|170.72|0
1649912520000|2022-04-14 05:02:00|173.48|170.68|173.43|170.63|173.48|170.68|173.43|170.63|0
1649912530000|2022-04-14 05:02:10|173.39|170.59|173.39|170.59|173.39|170.59|173.39|170.59|0
1649912540000|2022-04-14 05:02:20|173.26|170.46|173.35|170.55|173.35|170.55|173.26|170.46|0
1649912550000|2022-04-14 05:02:30|173.26|170.46|173.61|170.81|173.61|170.81|173.26|170.46|0
1649912570000|2022-04-14 05:02:50|173.69|170.89|173.69|170.89|173.69|170.89|173.69|170.89|0
1649912580000|2022-04-14 05:03:00|173.61|170.81|173.65|170.85|173.69|170.89|173.61|170.81|0
1649912590000|2022-04-14 05:03:10|173.61|170.81|173.61|170.81|173.61|170.81|173.61|170.81|0
1649912600000|2022-04-14 05:03:20|173.69|170.89|173.69|170.89|173.69|170.89|173.69|170.89|0
1649912620000|2022-04-14 05:03:40|173.65|170.85|173.69|170.89|173.69|170.89|173.61|170.81|0
1649912630000|2022-04-14 05:03:50|173.61|170.81|173.69|170.89|173.69|170.89|173.61|170.81|0
1649912640000|2022-04-14 05:04:00|173.65|170.85|173.69|170.89|173.69|170.89|173.61|170.81|0
1649912730000|2022-04-14 05:05:30|173.74|170.94|173.6|170.8|173.74|170.94|173.6|170.8|0
1649912740000|2022-04-14 05:05:40|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1649912750000|2022-04-14 05:05:50|173.6|170.8|173.6|170.8|173.6|170.8|173.6|170.8|0
1649912760000|2022-04-14 05:06:00|173.69|170.89|173.6|170.8|173.69|170.89|173.6|170.8|0
1649912770000|2022-04-14 05:06:10|173.52|170.72|173.52|170.72|173.52|170.72|173.52|170.72|0
1649912790000|2022-04-14 05:06:30|173.6|170.8|173.52|170.72|173.6|170.8|173.52|170.72|0
1649912800000|2022-04-14 05:06:40|173.43|170.63|173.43|170.63|173.43|170.63|173.43|170.63|0
1649912810000|2022-04-14 05:06:50|173.34|170.54|173.34|170.54|173.39|170.59|173.34|170.54|0
1649912820000|2022-04-14 05:07:00|173.3|170.5|173.34|170.54|173.34|170.54|173.3|170.5|0
1649912830000|2022-04-14 05:07:10|173.39|170.59|173.39|170.59|173.39|170.59|173.39|170.59|0
1649912840000|2022-04-14 05:07:20|173.43|170.63|173.47|170.67|173.52|170.72|173.43|170.63|0
1649912850000|2022-04-14 05:07:30|173.52|170.72|173.52|170.72|173.52|170.72|173.52|170.72|0
1649912860000|2022-04-14 05:07:40|173.56|170.76|173.6|170.8|173.6|170.8|173.56|170.76|0
1649912870000|2022-04-14 05:07:50|173.69|170.89|173.69|170.89|173.69|170.89|173.69|170.89|0
1649912930000|2022-04-14 05:08:50|173.78|170.98|173.69|170.89|173.78|170.98|173.69|170.89|0
1649912940000|2022-04-14 05:09:00|173.78|170.98|173.69|170.89|173.78|170.98|173.69|170.89|0
1649912950000|2022-04-14 05:09:10|173.74|170.94|173.78|170.98|173.78|170.98|173.74|170.94|0
1649912960000|2022-04-14 05:09:20|173.69|170.89|173.78|170.98|173.78|170.98|173.69|170.89|0
1649912970000|2022-04-14 05:09:30|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1649912980000|2022-04-14 05:09:40|173.78|170.98|173.78|170.98|173.82|171.02|173.78|170.98|0
1649912990000|2022-04-14 05:09:50|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1649913000000|2022-04-14 05:10:00|173.82|171.02|173.86|171.06|173.86|171.06|173.78|170.98|0
1649913010000|2022-04-14 05:10:10|173.95|171.15|173.95|171.15|173.95|171.15|173.95|171.15|0
1649913020000|2022-04-14 05:10:20|173.78|170.98|173.78|170.98|173.78|170.98|173.78|170.98|0
1649913040000|2022-04-14 05:10:40|173.69|170.89|173.78|170.98|173.78|170.98|173.69|170.89|0
1649913050000|2022-04-14 05:10:50|173.82|171.02|173.86|171.06|173.86|171.06|173.82|171.02|0
1649913070000|2022-04-14 05:11:10|173.82|171.02|173.82|171.02|173.82|171.02|173.78|170.98|0
1649913080000|2022-04-14 05:11:20|173.86|171.06|173.95|171.15|173.95|171.15|173.86|171.06|0
1649913110000|2022-04-14 05:11:50|174.04|171.24|173.95|171.15|174.04|171.24|173.95|171.15|0
1649913120000|2022-04-14 05:12:00|174|171.2|174.04|171.24|174.04|171.24|174|171.2|0
1649913130000|2022-04-14 05:12:10|173.95|171.15|174.04|171.24|174.04|171.24|173.95|171.15|0
1649913140000|2022-04-14 05:12:20|174|171.2|173.91|171.11|174|171.2|173.91|171.11|0
1649913150000|2022-04-14 05:12:30|173.95|171.15|173.86|171.06|173.95|171.15|173.86|171.06|0
1649913160000|2022-04-14 05:12:40|173.95|171.15|173.95|171.15|173.95|171.15|173.95|171.15|0
1649913170000|2022-04-14 05:12:50|174|171.2|173.95|171.15|174|171.2|173.95|171.15|0
1649913180000|2022-04-14 05:13:00|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1649913190000|2022-04-14 05:13:10|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1649913200000|2022-04-14 05:13:20|173.78|170.98|173.73|170.93|173.78|170.98|173.73|170.93|0
1649913210000|2022-04-14 05:13:30|173.78|170.98|173.73|170.93|173.78|170.98|173.73|170.93|0
1649913220000|2022-04-14 05:13:40|173.77|170.97|173.69|170.89|173.77|170.97|173.69|170.89|0
1649913230000|2022-04-14 05:13:50|173.77|170.97|173.77|170.97|173.77|170.97|173.77|170.97|0
1649913250000|2022-04-14 05:14:10|173.69|170.89|173.69|170.89|173.69|170.89|173.69|170.89|0
1649913260000|2022-04-14 05:14:20|173.73|170.93|173.73|170.93|173.73|170.93|173.73|170.93|0
1649913270000|2022-04-14 05:14:30|173.77|170.97|173.69|170.89|173.77|170.97|173.69|170.89|0
1649913320000|2022-04-14 05:15:20|173.51|170.71|173.51|170.71|173.51|170.71|173.51|170.71|0
1649913330000|2022-04-14 05:15:30|173.47|170.67|173.47|170.67|173.47|170.67|173.47|170.67|0
1649913340000|2022-04-14 05:15:40|173.42|170.62|173.42|170.62|173.42|170.62|173.42|170.62|0
1649913350000|2022-04-14 05:15:50|173.34|170.54|173.34|170.54|173.34|170.54|173.34|170.54|0
1649913370000|2022-04-14 05:16:10|173.25|170.45|173.25|170.45|173.3|170.5|173.25|170.45|0
1649913380000|2022-04-14 05:16:20|173.34|170.54|173.34|170.54|173.34|170.54|173.34|170.54|0
1649913390000|2022-04-14 05:16:30|173.42|170.62|173.42|170.62|173.42|170.62|173.42|170.62|0
1649913400000|2022-04-14 05:16:40|173.38|170.58|173.38|170.58|173.38|170.58|173.38|170.58|0
1649913410000|2022-04-14 05:16:50|173.34|170.54|173.34|170.54|173.34|170.54|173.34|170.54|0
1649913420000|2022-04-14 05:17:00|173.3|170.5|173.34|170.54|173.34|170.54|173.25|170.45|0
1649913440000|2022-04-14 05:17:20|173.38|170.58|173.42|170.62|173.42|170.62|173.38|170.58|0
1649913450000|2022-04-14 05:17:30|173.51|170.71|173.51|170.71|173.51|170.71|173.51|170.71|0
1649913460000|2022-04-14 05:17:40|173.42|170.62|173.42|170.62|173.42|170.62|173.42|170.62|0
1649913520000|2022-04-14 05:18:40|173.34|170.54|173.34|170.54|173.34|170.54|173.34|170.54|0
1649913530000|2022-04-14 05:18:50|173.42|170.62|173.51|170.71|173.51|170.71|173.42|170.62|0
1649913550000|2022-04-14 05:19:10|173.42|170.62|173.42|170.62|173.42|170.62|173.42|170.62|0
1649913560000|2022-04-14 05:19:20|173.38|170.58|173.42|170.62|173.42|170.62|173.38|170.58|0
1649913580000|2022-04-14 05:19:40|173.38|170.58|173.34|170.54|173.38|170.58|173.34|170.54|0
1649913590000|2022-04-14 05:19:50|173.42|170.62|173.38|170.58|173.42|170.62|173.38|170.58|0
1649913600000|2022-04-14 05:20:00|173.34|170.54|173.34|170.54|173.34|170.54|173.34|170.54|0
1649913630000|2022-04-14 05:20:30|173.33|170.53|173.33|170.53|173.33|170.53|173.33|170.53|0
1649913640000|2022-04-14 05:20:40|173.42|170.62|173.42|170.62|173.42|170.62|173.42|170.62|0
1649913650000|2022-04-14 05:20:50|173.51|170.71|173.51|170.71|173.51|170.71|173.51|170.71|0
1649913660000|2022-04-14 05:21:00|173.6|170.8|173.6|170.8|173.6|170.8|173.6|170.8|0
1649913670000|2022-04-14 05:21:10|173.51|170.71|173.51|170.71|173.51|170.71|173.51|170.71|0
1649913680000|2022-04-14 05:21:20|173.55|170.75|173.6|170.8|173.6|170.8|173.55|170.75|0
1649913690000|2022-04-14 05:21:30|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649913700000|2022-04-14 05:21:40|173.64|170.84|173.64|170.84|173.64|170.84|173.64|170.84|0
1649913710000|2022-04-14 05:21:50|173.6|170.8|173.51|170.71|173.6|170.8|173.51|170.71|0
1649913730000|2022-04-14 05:22:10|173.47|170.67|173.42|170.62|173.47|170.67|173.42|170.62|0
1649913740000|2022-04-14 05:22:20|173.51|170.71|173.51|170.71|173.51|170.71|173.51|170.71|0
1649913790000|2022-04-14 05:23:10|173.55|170.75|173.64|170.84|173.64|170.84|173.55|170.75|0
1649913800000|2022-04-14 05:23:20|173.68|170.88|173.59|170.79|173.68|170.88|173.59|170.79|0
1649913820000|2022-04-14 05:23:40|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649913850000|2022-04-14 05:24:10|173.77|170.97|173.86|171.06|173.86|171.06|173.77|170.97|0
1649913860000|2022-04-14 05:24:20|173.77|170.97|173.81|171.01|173.86|171.06|173.77|170.97|0
1649913870000|2022-04-14 05:24:30|173.77|170.97|173.77|170.97|173.77|170.97|173.77|170.97|0
1649913900000|2022-04-14 05:25:00|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649913930000|2022-04-14 05:25:30|173.64|170.84|173.59|170.79|173.64|170.84|173.59|170.79|0
1649913940000|2022-04-14 05:25:40|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1649913950000|2022-04-14 05:25:50|173.59|170.79|173.59|170.79|173.59|170.79|173.51|170.71|0
1649913960000|2022-04-14 05:26:00|173.64|170.84|173.68|170.88|173.68|170.88|173.64|170.84|0
1649913990000|2022-04-14 05:26:30|173.77|170.97|173.77|170.97|173.77|170.97|173.77|170.97|0
1649914000000|2022-04-14 05:26:40|173.68|170.88|173.77|170.97|173.77|170.97|173.68|170.88|0
1649914010000|2022-04-14 05:26:50|173.68|170.88|173.68|170.88|173.73|170.93|173.68|170.88|0
1649914040000|2022-04-14 05:27:20|173.73|170.93|173.77|170.97|173.77|170.97|173.73|170.93|0
1649914060000|2022-04-14 05:27:40|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649914080000|2022-04-14 05:28:00|173.77|170.97|173.73|170.93|173.77|170.97|173.68|170.88|0
1649914090000|2022-04-14 05:28:10|173.77|170.97|173.77|170.97|173.77|170.97|173.77|170.97|0
1649914100000|2022-04-14 05:28:20|173.68|170.88|173.77|170.97|173.77|170.97|173.68|170.88|0
1649914110000|2022-04-14 05:28:30|173.85|171.05|173.77|170.97|173.85|171.05|173.77|170.97|0
1649914160000|2022-04-14 05:29:20|173.85|171.05|173.85|171.05|173.85|171.05|173.85|171.05|0
1649914190000|2022-04-14 05:29:50|173.81|171.01|173.85|171.05|173.85|171.05|173.81|171.01|0
1649914200000|2022-04-14 05:30:00|173.81|171.01|174.03|171.23|174.03|171.23|173.77|170.97|0
1649914210000|2022-04-14 05:30:10|174.07|171.27|174.03|171.23|174.07|171.27|174.03|171.23|0
1649914220000|2022-04-14 05:30:20|173.94|171.14|173.85|171.05|173.94|171.14|173.85|171.05|0
1649914230000|2022-04-14 05:30:30|173.81|171.01|173.85|171.05|173.85|171.05|173.81|171.01|0
1649914250000|2022-04-14 05:30:50|173.77|170.97|173.81|171.01|173.81|171.01|173.77|170.97|0
1649914260000|2022-04-14 05:31:00|173.77|170.97|173.77|170.97|173.77|170.97|173.72|170.92|0
1649914270000|2022-04-14 05:31:10|173.81|171.01|173.85|171.05|173.85|171.05|173.81|171.01|0
1649914290000|2022-04-14 05:31:30|173.81|171.01|173.76|170.96|173.81|171.01|173.76|170.96|0
1649914300000|2022-04-14 05:31:40|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649914310000|2022-04-14 05:31:50|173.64|170.84|173.68|170.88|173.68|170.88|173.59|170.79|0
1649914320000|2022-04-14 05:32:00|173.64|170.84|173.68|170.88|173.68|170.88|173.64|170.84|0
1649914330000|2022-04-14 05:32:10|173.59|170.79|173.59|170.79|173.59|170.79|173.59|170.79|0
1649914340000|2022-04-14 05:32:20|173.64|170.84|173.68|170.88|173.68|170.88|173.59|170.79|0
1649914350000|2022-04-14 05:32:30|173.64|170.84|173.59|170.79|173.64|170.84|173.59|170.79|0
1649914360000|2022-04-14 05:32:40|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1649914370000|2022-04-14 05:32:50|173.5|170.7|173.5|170.7|173.5|170.7|173.46|170.66|0
1649914380000|2022-04-14 05:33:00|173.42|170.62|173.5|170.7|173.5|170.7|173.42|170.62|0
1649914390000|2022-04-14 05:33:10|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1649914400000|2022-04-14 05:33:20|173.5|170.7|173.5|170.7|173.5|170.7|173.5|170.7|0
1649914420000|2022-04-14 05:33:40|173.55|170.75|173.5|170.7|173.55|170.75|173.5|170.7|0
1649914430000|2022-04-14 05:33:50|173.55|170.75|173.59|170.79|173.59|170.79|173.55|170.75|0
1649914440000|2022-04-14 05:34:00|173.55|170.75|173.5|170.7|173.55|170.75|173.5|170.7|0
1649914450000|2022-04-14 05:34:10|173.59|170.79|173.55|170.75|173.59|170.79|173.55|170.75|0
1649914460000|2022-04-14 05:34:20|173.5|170.7|173.5|170.7|173.5|170.7|173.5|170.7|0
1649914500000|2022-04-14 05:35:00|173.46|170.66|173.46|170.66|173.46|170.66|173.46|170.66|0
1649914510000|2022-04-14 05:35:10|173.41|170.61|173.5|170.7|173.5|170.7|173.41|170.61|0
1649914520000|2022-04-14 05:35:20|173.55|170.75|173.5|170.7|173.55|170.75|173.5|170.7|0
1649914530000|2022-04-14 05:35:30|173.55|170.75|173.5|170.7|173.55|170.75|173.5|170.7|0
1649914540000|2022-04-14 05:35:40|173.59|170.79|173.5|170.7|173.59|170.79|173.5|170.7|0
1649914560000|2022-04-14 05:36:00|173.41|170.61|173.5|170.7|173.5|170.7|173.41|170.61|0
1649914570000|2022-04-14 05:36:10|173.46|170.66|173.46|170.66|173.46|170.66|173.46|170.66|0
1649914580000|2022-04-14 05:36:20|173.41|170.61|173.41|170.61|173.41|170.61|173.41|170.61|0
1649914590000|2022-04-14 05:36:30|173.33|170.53|173.24|170.44|173.33|170.53|173.24|170.44|0
1649914610000|2022-04-14 05:36:50|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1649914620000|2022-04-14 05:37:00|173.24|170.44|173.15|170.35|173.24|170.44|173.15|170.35|0
1649914630000|2022-04-14 05:37:10|173.2|170.4|173.06|170.26|173.24|170.44|173.06|170.26|0
1649914640000|2022-04-14 05:37:20|173.11|170.31|173.06|170.26|173.15|170.35|173.06|170.26|0
1649914650000|2022-04-14 05:37:30|173.11|170.31|173.06|170.26|173.11|170.31|173.06|170.26|0
1649914670000|2022-04-14 05:37:50|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1649914680000|2022-04-14 05:38:00|173.11|170.31|173.06|170.26|173.11|170.31|173.06|170.26|0
1649914690000|2022-04-14 05:38:10|173.15|170.35|173.06|170.26|173.15|170.35|173.06|170.26|0
1649914700000|2022-04-14 05:38:20|172.98|170.18|172.8|170|172.98|170.18|172.8|170|0
1649914710000|2022-04-14 05:38:30|172.98|170.18|172.93|170.13|172.98|170.18|172.93|170.13|0
1649914720000|2022-04-14 05:38:40|172.98|170.18|172.89|170.09|172.98|170.18|172.89|170.09|0
1649914740000|2022-04-14 05:39:00|172.72|169.92|172.72|169.92|172.72|169.92|172.72|169.92|0
1649914750000|2022-04-14 05:39:10|172.8|170|172.72|169.92|172.8|170|172.54|169.74|0
1649914760000|2022-04-14 05:39:20|172.67|169.87|172.63|169.83|172.67|169.87|172.63|169.83|0
1649914770000|2022-04-14 05:39:30|172.72|169.92|172.72|169.92|172.72|169.92|172.63|169.83|0
1649914800000|2022-04-14 05:40:00|172.67|169.87|172.71|169.91|172.72|169.92|172.67|169.87|0
1649914840000|2022-04-14 05:40:40|172.8|170|172.8|170|172.8|170|172.8|170|0
1649914880000|2022-04-14 05:41:20|172.71|169.91|172.63|169.83|172.71|169.91|172.63|169.83|0
1649914890000|2022-04-14 05:41:30|172.71|169.91|172.71|169.91|172.76|169.96|172.71|169.91|0
1649914900000|2022-04-14 05:41:40|172.8|170|172.63|169.83|172.8|170|172.63|169.83|0
1649914910000|2022-04-14 05:41:50|172.67|169.87|172.63|169.83|172.71|169.91|172.63|169.83|0
1649914920000|2022-04-14 05:42:00|172.71|169.91|172.71|169.91|172.71|169.91|172.71|169.91|0
1649914930000|2022-04-14 05:42:10|172.8|170|172.71|169.91|172.8|170|172.71|169.91|0
1649914940000|2022-04-14 05:42:20|172.76|169.96|172.89|170.09|172.89|170.09|172.76|169.96|0
1649914970000|2022-04-14 05:42:50|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649914990000|2022-04-14 05:43:10|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1649915020000|2022-04-14 05:43:40|173.11|170.31|173.23|170.43|173.24|170.44|173.11|170.31|0
1649915040000|2022-04-14 05:44:00|173.15|170.35|173.15|170.35|173.23|170.43|173.15|170.35|0
1649915050000|2022-04-14 05:44:10|173.19|170.39|173.19|170.39|173.19|170.39|173.19|170.39|0
1649915060000|2022-04-14 05:44:20|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1649915080000|2022-04-14 05:44:40|173.11|170.31|173.06|170.26|173.11|170.31|173.06|170.26|0
1649915090000|2022-04-14 05:44:50|173.02|170.22|173.02|170.22|173.06|170.26|173.02|170.22|0
1649915100000|2022-04-14 05:45:00|173.06|170.26|172.97|170.17|173.06|170.26|172.97|170.17|0
1649915110000|2022-04-14 05:45:10|173.02|170.22|173.06|170.26|173.06|170.26|173.02|170.22|0
1649915120000|2022-04-14 05:45:20|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649915140000|2022-04-14 05:45:40|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1649915160000|2022-04-14 05:46:00|172.8|170|172.76|169.96|172.8|170|172.76|169.96|0
1649915170000|2022-04-14 05:46:10|172.71|169.91|172.62|169.82|172.76|169.96|172.62|169.82|0
1649915180000|2022-04-14 05:46:20|172.58|169.78|172.58|169.78|172.58|169.78|172.58|169.78|0
1649915190000|2022-04-14 05:46:30|172.62|169.82|172.62|169.82|172.62|169.82|172.62|169.82|0
1649915200000|2022-04-14 05:46:40|172.67|169.87|172.71|169.91|172.71|169.91|172.67|169.87|0
1649915230000|2022-04-14 05:47:10|172.8|170|172.8|170|172.84|170.04|172.8|170|0
1649915240000|2022-04-14 05:47:20|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1649915250000|2022-04-14 05:47:30|172.8|170|172.8|170|172.8|170|172.8|170|0
1649915260000|2022-04-14 05:47:40|172.84|170.04|172.8|170|172.84|170.04|172.8|170|0
1649915280000|2022-04-14 05:48:00|172.88|170.08|172.88|170.08|172.88|170.08|172.84|170.04|0
1649915300000|2022-04-14 05:48:20|172.93|170.13|173.06|170.26|173.06|170.26|172.93|170.13|0
1649915330000|2022-04-14 05:48:50|173.15|170.35|173.23|170.43|173.23|170.43|173.15|170.35|0
1649915340000|2022-04-14 05:49:00|173.14|170.34|173.19|170.39|173.19|170.39|173.14|170.34|0
1649915350000|2022-04-14 05:49:10|173.14|170.34|173.49|170.69|173.49|170.69|173.14|170.34|0
1649915370000|2022-04-14 05:49:30|173.58|170.78|173.54|170.74|173.58|170.78|173.49|170.69|0
1649915380000|2022-04-14 05:49:40|173.58|170.78|173.67|170.87|173.67|170.87|173.58|170.78|0
1649915390000|2022-04-14 05:49:50|173.63|170.83|173.67|170.87|173.67|170.87|173.58|170.78|0
1649915400000|2022-04-14 05:50:00|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649915410000|2022-04-14 05:50:10|173.84|171.04|173.84|171.04|173.84|171.04|173.84|171.04|0
1649915420000|2022-04-14 05:50:20|173.8|171|173.8|171|173.8|171|173.8|171|0
1649915430000|2022-04-14 05:50:30|173.84|171.04|173.8|171|173.84|171.04|173.8|171|0
1649915440000|2022-04-14 05:50:40|173.75|170.95|173.67|170.87|173.75|170.95|173.67|170.87|0
1649915450000|2022-04-14 05:50:50|173.71|170.91|173.67|170.87|173.71|170.91|173.67|170.87|0
1649915460000|2022-04-14 05:51:00|173.58|170.78|173.58|170.78|173.58|170.78|173.58|170.78|0
1649915470000|2022-04-14 05:51:10|173.54|170.74|173.54|170.74|173.58|170.78|173.54|170.74|0
1649915480000|2022-04-14 05:51:20|173.58|170.78|173.54|170.74|173.58|170.78|173.54|170.74|0
1649915490000|2022-04-14 05:51:30|173.58|170.78|173.54|170.74|173.58|170.78|173.49|170.69|0
1649915500000|2022-04-14 05:51:40|173.58|170.78|173.54|170.74|173.58|170.78|173.54|170.74|0
1649915510000|2022-04-14 05:51:50|173.49|170.69|173.58|170.78|173.58|170.78|173.49|170.69|0
1649915520000|2022-04-14 05:52:00|173.67|170.87|173.67|170.87|173.67|170.87|173.67|170.87|0
1649915540000|2022-04-14 05:52:20|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649915550000|2022-04-14 05:52:30|173.84|171.04|173.75|170.95|173.84|171.04|173.75|170.95|0
1649915570000|2022-04-14 05:52:50|173.8|171|173.75|170.95|173.8|171|173.75|170.95|0
1649915580000|2022-04-14 05:53:00|173.71|170.91|173.75|170.95|173.75|170.95|173.71|170.91|0
1649915590000|2022-04-14 05:53:10|173.67|170.87|173.67|170.87|173.67|170.87|173.67|170.87|0
1649915600000|2022-04-14 05:53:20|173.62|170.82|173.62|170.82|173.62|170.82|173.62|170.82|0
1649915610000|2022-04-14 05:53:30|173.58|170.78|173.58|170.78|173.58|170.78|173.58|170.78|0
1649915660000|2022-04-14 05:54:20|173.67|170.87|173.66|170.86|173.67|170.87|173.66|170.86|0
1649915690000|2022-04-14 05:54:50|173.58|170.78|173.58|170.78|173.58|170.78|173.58|170.78|0
1649915700000|2022-04-14 05:55:00|173.49|170.69|173.49|170.69|173.49|170.69|173.49|170.69|0
1649915710000|2022-04-14 05:55:10|173.4|170.6|173.32|170.52|173.4|170.6|173.32|170.52|0
1649915720000|2022-04-14 05:55:20|173.4|170.6|173.4|170.6|173.4|170.6|173.4|170.6|0
1649915730000|2022-04-14 05:55:30|173.36|170.56|173.32|170.52|173.36|170.56|173.32|170.52|0
1649915740000|2022-04-14 05:55:40|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1649915760000|2022-04-14 05:56:00|173.32|170.52|173.4|170.6|173.4|170.6|173.32|170.52|0
1649915770000|2022-04-14 05:56:10|173.45|170.65|173.49|170.69|173.49|170.69|173.45|170.65|0
1649915780000|2022-04-14 05:56:20|173.4|170.6|173.4|170.6|173.4|170.6|173.4|170.6|0
1649915790000|2022-04-14 05:56:30|173.45|170.65|173.4|170.6|173.45|170.65|173.4|170.6|0
1649915800000|2022-04-14 05:56:40|173.14|170.34|173.23|170.43|173.23|170.43|173.14|170.34|0
1649915810000|2022-04-14 05:56:50|173.31|170.51|173.23|170.43|173.31|170.51|173.23|170.43|0
1649915820000|2022-04-14 05:57:00|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649915830000|2022-04-14 05:57:10|173.19|170.39|173.27|170.47|173.31|170.51|173.19|170.39|0
1649915840000|2022-04-14 05:57:20|173.31|170.51|173.27|170.47|173.31|170.51|173.27|170.47|0
1649915850000|2022-04-14 05:57:30|173.23|170.43|173.31|170.51|173.31|170.51|173.23|170.43|0
1649915860000|2022-04-14 05:57:40|173.27|170.47|173.23|170.43|173.27|170.47|173.23|170.43|0
1649915880000|2022-04-14 05:58:00|173.31|170.51|173.4|170.6|173.4|170.6|173.31|170.51|0
1649915890000|2022-04-14 05:58:10|173.45|170.65|173.45|170.65|173.45|170.65|173.45|170.65|0
1649915900000|2022-04-14 05:58:20|173.4|170.6|173.36|170.56|173.4|170.6|173.36|170.56|0
1649915910000|2022-04-14 05:58:30|173.4|170.6|173.45|170.65|173.45|170.65|173.4|170.6|0
1649915920000|2022-04-14 05:58:40|173.4|170.6|173.4|170.6|173.49|170.69|173.4|170.6|0
1649915930000|2022-04-14 05:58:50|173.45|170.65|173.45|170.65|173.49|170.69|173.4|170.6|0
1649915940000|2022-04-14 05:59:00|173.4|170.6|173.4|170.6|173.4|170.6|173.4|170.6|0
1649915950000|2022-04-14 05:59:10|173.49|170.69|173.49|170.69|173.49|170.69|173.49|170.69|0
1649915960000|2022-04-14 05:59:20|173.57|170.77|173.57|170.77|173.57|170.77|173.57|170.77|0
1649915970000|2022-04-14 05:59:30|173.66|170.86|173.57|170.77|173.66|170.86|173.57|170.77|0
1649915980000|2022-04-14 05:59:40|173.62|170.82|173.66|170.86|173.66|170.86|173.62|170.82|0
1649915990000|2022-04-14 05:59:50|173.75|170.95|174.01|171.21|174.01|171.21|173.75|170.95|0
1649916000000|2022-04-14 06:00:00|173.92|171.12|173.92|171.12|173.92|171.12|173.88|171.08|0
1649916010000|2022-04-14 06:00:10|173.84|171.04|173.75|170.95|173.84|171.04|173.75|170.95|0
1649916020000|2022-04-14 06:00:20|173.66|170.86|173.62|170.82|173.66|170.86|173.62|170.82|0
1649916030000|2022-04-14 06:00:30|173.57|170.77|173.66|170.86|173.66|170.86|173.57|170.77|0
1649916040000|2022-04-14 06:00:40|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649916050000|2022-04-14 06:00:50|173.84|171.04|173.84|171.04|173.84|171.04|173.75|170.95|0
1649916060000|2022-04-14 06:01:00|173.92|171.12|173.92|171.12|173.92|171.12|173.92|171.12|0
1649916070000|2022-04-14 06:01:10|174.01|171.21|174.01|171.21|174.01|171.21|174.01|171.21|0
1649916080000|2022-04-14 06:01:20|173.97|171.17|173.75|170.95|174.01|171.21|173.75|170.95|0
1649916090000|2022-04-14 06:01:30|173.84|171.04|173.84|171.04|173.84|171.04|173.84|171.04|0
1649916100000|2022-04-14 06:01:40|173.75|170.95|173.71|170.91|173.84|171.04|173.71|170.91|0
1649916110000|2022-04-14 06:01:50|173.66|170.86|173.66|170.86|173.75|170.95|173.66|170.86|0
1649916120000|2022-04-14 06:02:00|173.75|170.95|173.88|171.08|173.88|171.08|173.75|170.95|0
1649916130000|2022-04-14 06:02:10|173.92|171.12|174.01|171.21|174.01|171.21|173.92|171.12|0
1649916150000|2022-04-14 06:02:30|174.1|171.3|174.1|171.3|174.1|171.3|174.01|171.21|0
1649916160000|2022-04-14 06:02:40|174.01|171.21|173.97|171.17|174.01|171.21|173.97|171.17|0
1649916170000|2022-04-14 06:02:50|174.01|171.21|173.83|171.03|174.01|171.21|173.83|171.03|0
1649916180000|2022-04-14 06:03:00|173.88|171.08|173.83|171.03|173.88|171.08|173.83|171.03|0
1649916190000|2022-04-14 06:03:10|173.92|171.12|173.97|171.17|173.97|171.17|173.92|171.12|0
1649916200000|2022-04-14 06:03:20|174.01|171.21|174.1|171.3|174.1|171.3|174.01|171.21|0
1649916210000|2022-04-14 06:03:30|174.05|171.25|174.18|171.38|174.18|171.38|174.05|171.25|0
1649916220000|2022-04-14 06:03:40|174.1|171.3|174.18|171.38|174.18|171.38|174.05|171.25|0
1649916230000|2022-04-14 06:03:50|174.1|171.3|174.14|171.34|174.14|171.34|174.1|171.3|0
1649916240000|2022-04-14 06:04:00|174.18|171.38|174.36|171.56|174.36|171.56|174.18|171.38|0
1649916250000|2022-04-14 06:04:10|174.27|171.47|174.27|171.47|174.27|171.47|174.23|171.43|0
1649916270000|2022-04-14 06:04:30|174.36|171.56|174.32|171.52|174.36|171.56|174.27|171.47|0
1649916280000|2022-04-14 06:04:40|174.27|171.47|174.27|171.47|174.27|171.47|174.27|171.47|0
1649916300000|2022-04-14 06:05:00|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649916310000|2022-04-14 06:05:10|174.32|171.52|174.18|171.38|174.32|171.52|174.18|171.38|0
1649916320000|2022-04-14 06:05:20|174.1|171.3|174.27|171.47|174.27|171.47|174.1|171.3|0
1649916330000|2022-04-14 06:05:30|174.36|171.56|174.27|171.47|174.36|171.56|174.27|171.47|0
1649916340000|2022-04-14 06:05:40|174.36|171.56|174.27|171.47|174.36|171.56|174.27|171.47|0
1649916350000|2022-04-14 06:05:50|174.32|171.52|174.36|171.56|174.36|171.56|174.32|171.52|0
1649916370000|2022-04-14 06:06:10|174.32|171.52|174.27|171.47|174.32|171.52|174.27|171.47|0
1649916380000|2022-04-14 06:06:20|174.62|171.82|174.58|171.78|174.62|171.82|174.58|171.78|0
1649916390000|2022-04-14 06:06:30|174.62|171.82|174.71|171.91|174.71|171.91|174.62|171.82|0
1649916400000|2022-04-14 06:06:40|174.62|171.82|174.71|171.91|174.71|171.91|174.62|171.82|0
1649916410000|2022-04-14 06:06:50|174.8|172|174.8|172|174.8|172|174.8|172|0
1649916420000|2022-04-14 06:07:00|174.71|171.91|174.84|172.04|174.84|172.04|174.71|171.91|0
1649916430000|2022-04-14 06:07:10|174.88|172.08|174.75|171.95|174.88|172.08|174.71|171.91|0
1649916440000|2022-04-14 06:07:20|174.8|172|174.62|171.82|174.8|172|174.62|171.82|0
1649916450000|2022-04-14 06:07:30|174.58|171.78|174.62|171.82|174.62|171.82|174.53|171.73|0
1649916460000|2022-04-14 06:07:40|174.53|171.73|174.53|171.73|174.58|171.78|174.53|171.73|0
1649916470000|2022-04-14 06:07:50|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649916480000|2022-04-14 06:08:00|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649916490000|2022-04-14 06:08:10|174.4|171.6|174.36|171.56|174.4|171.6|174.36|171.56|0
1649916500000|2022-04-14 06:08:20|174.27|171.47|174.36|171.56|174.36|171.56|174.27|171.47|0
1649916510000|2022-04-14 06:08:30|174.27|171.47|174.27|171.47|174.36|171.56|174.18|171.38|0
1649916530000|2022-04-14 06:08:50|174.36|171.56|174.27|171.47|174.36|171.56|174.27|171.47|0
1649916540000|2022-04-14 06:09:00|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649916560000|2022-04-14 06:09:20|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649916570000|2022-04-14 06:09:30|174.53|171.73|174.53|171.73|174.53|171.73|174.53|171.73|0
1649916580000|2022-04-14 06:09:40|174.58|171.78|174.53|171.73|174.58|171.78|174.53|171.73|0
1649916590000|2022-04-14 06:09:50|174.44|171.64|174.49|171.69|174.53|171.73|174.44|171.64|0
1649916600000|2022-04-14 06:10:00|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649916610000|2022-04-14 06:10:10|174.4|171.6|174.36|171.56|174.4|171.6|174.36|171.56|0
1649916620000|2022-04-14 06:10:20|174.27|171.47|174.27|171.47|174.27|171.47|174.18|171.38|0
1649916630000|2022-04-14 06:10:30|174.36|171.56|174.27|171.47|174.36|171.56|174.27|171.47|0
1649916650000|2022-04-14 06:10:50|174.31|171.51|174.27|171.47|174.31|171.51|174.27|171.47|0
1649916660000|2022-04-14 06:11:00|174.36|171.56|174.18|171.38|174.36|171.56|174.18|171.38|0
1649916670000|2022-04-14 06:11:10|174.23|171.43|174.31|171.51|174.31|171.51|174.23|171.43|0
1649916680000|2022-04-14 06:11:20|174.27|171.47|174.18|171.38|174.27|171.47|174.18|171.38|0
1649916690000|2022-04-14 06:11:30|174.27|171.47|174.23|171.43|174.27|171.47|174.23|171.43|0
1649916700000|2022-04-14 06:11:40|174.18|171.38|174.23|171.43|174.27|171.47|174.18|171.38|0
1649916710000|2022-04-14 06:11:50|174.27|171.47|174.22|171.42|174.27|171.47|174.22|171.42|0
1649916720000|2022-04-14 06:12:00|174.18|171.38|174.53|171.73|174.53|171.73|174.18|171.38|0
1649916730000|2022-04-14 06:12:10|174.62|171.82|174.44|171.64|174.62|171.82|174.44|171.64|0
1649916740000|2022-04-14 06:12:20|174.4|171.6|174.35|171.55|174.4|171.6|174.35|171.55|0
1649916750000|2022-04-14 06:12:30|174.27|171.47|174.44|171.64|174.44|171.64|174.27|171.47|0
1649916770000|2022-04-14 06:12:50|174.35|171.55|174.35|171.55|174.35|171.55|174.35|171.55|0
1649916780000|2022-04-14 06:13:00|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649916790000|2022-04-14 06:13:10|174.49|171.69|174.49|171.69|174.49|171.69|174.49|171.69|0
1649916800000|2022-04-14 06:13:20|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649916810000|2022-04-14 06:13:30|174.35|171.55|174.27|171.47|174.35|171.55|174.18|171.38|0
1649916820000|2022-04-14 06:13:40|174.22|171.42|174.22|171.42|174.27|171.47|174.22|171.42|0
1649916830000|2022-04-14 06:13:50|174.18|171.38|174.27|171.47|174.27|171.47|174.18|171.38|0
1649916850000|2022-04-14 06:14:10|174.22|171.42|174.27|171.47|174.27|171.47|174.18|171.38|0
1649916860000|2022-04-14 06:14:20|174.35|171.55|174.35|171.55|174.35|171.55|174.35|171.55|0
1649916870000|2022-04-14 06:14:30|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649916880000|2022-04-14 06:14:40|174.35|171.55|174.35|171.55|174.35|171.55|174.31|171.51|0
1649916890000|2022-04-14 06:14:50|174.31|171.51|174.35|171.55|174.35|171.55|174.31|171.51|0
1649916900000|2022-04-14 06:15:00|174.4|171.6|174.27|171.47|174.4|171.6|174.27|171.47|0
1649916910000|2022-04-14 06:15:10|174.22|171.42|174.18|171.38|174.22|171.42|174.18|171.38|0
1649916920000|2022-04-14 06:15:20|174.14|171.34|174.14|171.34|174.14|171.34|174.14|171.34|0
1649916930000|2022-04-14 06:15:30|174.09|171.29|174.09|171.29|174.09|171.29|174|171.2|0
1649916940000|2022-04-14 06:15:40|174|171.2|174.09|171.29|174.09|171.29|174|171.2|0
1649916950000|2022-04-14 06:15:50|174.18|171.38|174.18|171.38|174.18|171.38|174.18|171.38|0
1649916960000|2022-04-14 06:16:00|174.26|171.46|174.18|171.38|174.26|171.46|174.18|171.38|0
1649916970000|2022-04-14 06:16:10|174.22|171.42|174.18|171.38|174.26|171.46|174.18|171.38|0
1649916990000|2022-04-14 06:16:30|174.22|171.42|174.22|171.42|174.22|171.42|174.22|171.42|0
1649917000000|2022-04-14 06:16:40|174.18|171.38|174.18|171.38|174.22|171.42|174.18|171.38|0
1649917010000|2022-04-14 06:16:50|174.13|171.33|174.09|171.29|174.13|171.33|174.09|171.29|0
1649917020000|2022-04-14 06:17:00|174|171.2|173.91|171.11|174|171.2|173.91|171.11|0
1649917030000|2022-04-14 06:17:10|174|171.2|174|171.2|174|171.2|174|171.2|0
1649917040000|2022-04-14 06:17:20|174.09|171.29|174|171.2|174.09|171.29|174|171.2|0
1649917050000|2022-04-14 06:17:30|173.96|171.16|174|171.2|174|171.2|173.96|171.16|0
1649917080000|2022-04-14 06:18:00|174.05|171.25|173.91|171.11|174.05|171.25|173.91|171.11|0
1649917090000|2022-04-14 06:18:10|173.96|171.16|174|171.2|174|171.2|173.96|171.16|0
1649917100000|2022-04-14 06:18:20|173.91|171.11|173.91|171.11|173.96|171.16|173.91|171.11|0
1649917110000|2022-04-14 06:18:30|175.23|172.43|175.23|172.43|175.23|172.43|175.23|172.43|0
1649917120000|2022-04-14 06:18:40|175.14|172.34|173.89|171.09|175.14|172.34|173.89|171.09|0
1649917130000|2022-04-14 06:18:50|173.8|171|173.98|171.18|173.98|171.18|173.8|171|0
1649917140000|2022-04-14 06:19:00|173.89|171.09|173.89|171.09|173.89|171.09|173.8|171|0
1649917150000|2022-04-14 06:19:10|173.85|171.05|173.98|171.18|173.98|171.18|173.85|171.05|0
1649917160000|2022-04-14 06:19:20|174.02|171.22|173.89|171.09|174.02|171.22|173.89|171.09|0
1649917170000|2022-04-14 06:19:30|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649917190000|2022-04-14 06:19:50|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649917200000|2022-04-14 06:20:00|174.02|171.22|173.93|171.13|174.02|171.22|173.93|171.13|0
1649917210000|2022-04-14 06:20:10|173.89|171.09|173.89|171.09|173.93|171.13|173.89|171.09|0
1649917220000|2022-04-14 06:20:20|173.8|171|173.8|171|173.89|171.09|173.8|171|0
1649917230000|2022-04-14 06:20:30|173.89|171.09|174.06|171.26|174.06|171.26|173.89|171.09|0
1649917240000|2022-04-14 06:20:40|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649917250000|2022-04-14 06:20:50|174.02|171.22|174.06|171.26|174.06|171.26|173.97|171.17|0
1649917260000|2022-04-14 06:21:00|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649917280000|2022-04-14 06:21:20|173.93|171.13|173.97|171.17|173.97|171.17|173.93|171.13|0
1649917290000|2022-04-14 06:21:30|173.93|171.13|174.06|171.26|174.06|171.26|173.93|171.13|0
1649917300000|2022-04-14 06:21:40|174.15|171.35|174.15|171.35|174.15|171.35|174.15|171.35|0
1649917320000|2022-04-14 06:22:00|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649917330000|2022-04-14 06:22:10|174.15|171.35|174.15|171.35|174.15|171.35|174.15|171.35|0
1649917340000|2022-04-14 06:22:20|174.24|171.44|174.24|171.44|174.24|171.44|174.19|171.39|0
1649917350000|2022-04-14 06:22:30|174.15|171.35|174.24|171.44|174.24|171.44|174.15|171.35|0
1649917360000|2022-04-14 06:22:40|174.15|171.35|174.15|171.35|174.19|171.39|174.15|171.35|0
1649917370000|2022-04-14 06:22:50|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649917380000|2022-04-14 06:23:00|174.06|171.26|173.97|171.17|174.06|171.26|173.89|171.09|0
1649917390000|2022-04-14 06:23:10|173.89|171.09|173.89|171.09|173.93|171.13|173.89|171.09|0
1649917400000|2022-04-14 06:23:20|173.8|171|173.8|171|173.89|171.09|173.8|171|0
1649917420000|2022-04-14 06:23:40|173.89|171.09|173.8|171|173.89|171.09|173.8|171|0
1649917430000|2022-04-14 06:23:50|173.89|171.09|173.89|171.09|173.89|171.09|173.89|171.09|0
1649917440000|2022-04-14 06:24:00|173.8|171|173.71|170.91|173.8|171|173.71|170.91|0
1649917450000|2022-04-14 06:24:10|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649917460000|2022-04-14 06:24:20|173.93|171.13|173.88|171.08|173.93|171.13|173.88|171.08|0
1649917470000|2022-04-14 06:24:30|173.84|171.04|173.8|171|173.84|171.04|173.8|171|0
1649917480000|2022-04-14 06:24:40|173.71|170.91|173.88|171.08|173.88|171.08|173.71|170.91|0
1649917490000|2022-04-14 06:24:50|173.8|171|173.71|170.91|173.8|171|173.71|170.91|0
1649917500000|2022-04-14 06:25:00|173.8|171|173.71|170.91|173.8|171|173.71|170.91|0
1649917510000|2022-04-14 06:25:10|173.76|170.96|174.02|171.22|174.02|171.22|173.76|170.96|0
1649917520000|2022-04-14 06:25:20|173.97|171.17|174.06|171.26|174.06|171.26|173.93|171.13|0
1649917530000|2022-04-14 06:25:30|173.97|171.17|174.06|171.26|174.06|171.26|173.97|171.17|0
1649917540000|2022-04-14 06:25:40|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649917570000|2022-04-14 06:26:10|173.93|171.13|173.97|171.17|173.97|171.17|173.88|171.08|0
1649917580000|2022-04-14 06:26:20|174.15|171.35|174.15|171.35|174.15|171.35|174.15|171.35|0
1649917590000|2022-04-14 06:26:30|174.23|171.43|174.23|171.43|174.23|171.43|174.23|171.43|0
1649917610000|2022-04-14 06:26:50|174.19|171.39|174.15|171.35|174.19|171.39|174.15|171.35|0
1649917620000|2022-04-14 06:27:00|174.06|171.26|173.97|171.17|174.06|171.26|173.97|171.17|0
1649917630000|2022-04-14 06:27:10|173.93|171.13|173.88|171.08|173.93|171.13|173.88|171.08|0
1649917640000|2022-04-14 06:27:20|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649917650000|2022-04-14 06:27:30|173.71|170.91|173.84|171.04|173.84|171.04|173.71|170.91|0
1649917660000|2022-04-14 06:27:40|173.8|171|173.88|171.08|173.88|171.08|173.8|171|0
1649917670000|2022-04-14 06:27:50|173.8|171|173.88|171.08|173.88|171.08|173.8|171|0
1649917680000|2022-04-14 06:28:00|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649917690000|2022-04-14 06:28:10|174.06|171.26|173.97|171.17|174.06|171.26|173.97|171.17|0
1649917700000|2022-04-14 06:28:20|174.02|171.22|173.97|171.17|174.06|171.26|173.97|171.17|0
1649917730000|2022-04-14 06:28:50|173.88|171.08|173.97|171.17|173.97|171.17|173.88|171.08|0
1649917740000|2022-04-14 06:29:00|174.06|171.26|174.32|171.52|174.32|171.52|174.06|171.26|0
1649917750000|2022-04-14 06:29:10|174.36|171.56|174.41|171.61|174.49|171.69|174.36|171.56|0
1649917760000|2022-04-14 06:29:20|174.49|171.69|174.49|171.69|174.49|171.69|174.49|171.69|0
1649917770000|2022-04-14 06:29:30|174.67|171.87|174.76|171.96|174.76|171.96|174.67|171.87|0
1649917780000|2022-04-14 06:29:40|174.67|171.87|174.58|171.78|174.67|171.87|174.58|171.78|0
1649917790000|2022-04-14 06:29:50|174.49|171.69|174.49|171.69|174.49|171.69|174.49|171.69|0
1649917800000|2022-04-14 06:30:00|174.58|171.78|174.58|171.78|174.58|171.78|174.58|171.78|0
1649917810000|2022-04-14 06:30:10|174.49|171.69|174.23|171.43|174.49|171.69|174.23|171.43|0
1649917820000|2022-04-14 06:30:20|174.32|171.52|174.32|171.52|174.36|171.56|174.32|171.52|0
1649917830000|2022-04-14 06:30:30|174.41|171.61|174.49|171.69|174.49|171.69|174.41|171.61|0
1649917840000|2022-04-14 06:30:40|174.45|171.65|174.41|171.61|174.45|171.65|174.41|171.61|0
1649917860000|2022-04-14 06:31:00|174.32|171.52|174.41|171.61|174.41|171.61|174.32|171.52|0
1649917870000|2022-04-14 06:31:10|174.49|171.69|174.49|171.69|174.49|171.69|174.49|171.69|0
1649917880000|2022-04-14 06:31:20|174.76|171.96|174.76|171.96|174.76|171.96|174.76|171.96|0
1649917890000|2022-04-14 06:31:30|174.67|171.87|174.67|171.87|174.76|171.96|174.67|171.87|0
1649917900000|2022-04-14 06:31:40|174.63|171.83|174.67|171.87|174.67|171.87|174.58|171.78|0
1649917910000|2022-04-14 06:31:50|174.71|171.91|174.71|171.91|174.71|171.91|174.71|171.91|0
1649917920000|2022-04-14 06:32:00|174.76|171.96|174.67|171.87|174.76|171.96|174.63|171.83|0
1649917930000|2022-04-14 06:32:10|174.63|171.83|174.67|171.87|174.67|171.87|174.58|171.78|0
1649917940000|2022-04-14 06:32:20|174.76|171.96|174.76|171.96|174.76|171.96|174.76|171.96|0
1649917950000|2022-04-14 06:32:30|174.71|171.91|174.84|172.04|174.84|172.04|174.71|171.91|0
1649917960000|2022-04-14 06:32:40|174.93|172.13|174.93|172.13|174.93|172.13|174.93|172.13|0
1649917970000|2022-04-14 06:32:50|175.02|172.22|174.98|172.18|175.02|172.22|174.98|172.18|0
1649917980000|2022-04-14 06:33:00|175.11|172.31|175.11|172.31|175.11|172.31|175.11|172.31|0
1649917990000|2022-04-14 06:33:10|175.02|172.22|175.06|172.26|175.11|172.31|175.02|172.22|0
1649918000000|2022-04-14 06:33:20|175.19|172.39|175.19|172.39|175.24|172.44|175.19|172.39|0
1649918010000|2022-04-14 06:33:30|175.11|172.31|175.19|172.39|175.19|172.39|175.11|172.31|0
1649918030000|2022-04-14 06:33:50|175.11|172.31|175.15|172.35|175.15|172.35|175.11|172.31|0
1649918040000|2022-04-14 06:34:00|175.11|172.31|175.15|172.35|175.15|172.35|175.11|172.31|0
1649918050000|2022-04-14 06:34:10|175.1|172.3|175.06|172.26|175.1|172.3|175.06|172.26|0
1649918060000|2022-04-14 06:34:20|175.1|172.3|175.1|172.3|175.1|172.3|175.1|172.3|0
1649918070000|2022-04-14 06:34:30|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1649918080000|2022-04-14 06:34:40|175.1|172.3|175.19|172.39|175.19|172.39|175.1|172.3|0
1649918090000|2022-04-14 06:34:50|175.24|172.44|175.15|172.35|175.24|172.44|175.15|172.35|0
1649918100000|2022-04-14 06:35:00|175.1|172.3|175.19|172.39|175.19|172.39|175.1|172.3|0
1649918110000|2022-04-14 06:35:10|175.1|172.3|175.02|172.22|175.1|172.3|175.02|172.22|0
1649918120000|2022-04-14 06:35:20|175.19|172.39|175.1|172.3|175.19|172.39|175.1|172.3|0
1649918130000|2022-04-14 06:35:30|175.19|172.39|175.1|172.3|175.19|172.39|175.1|172.3|0
1649918140000|2022-04-14 06:35:40|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1649918150000|2022-04-14 06:35:50|175.1|172.3|175.1|172.3|175.1|172.3|175.1|172.3|0
1649918160000|2022-04-14 06:36:00|175.19|172.39|175.19|172.39|175.19|172.39|175.1|172.3|0
1649918170000|2022-04-14 06:36:10|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1649918180000|2022-04-14 06:36:20|175.19|172.39|175.02|172.22|175.19|172.39|175.02|172.22|0
1649918190000|2022-04-14 06:36:30|174.93|172.13|174.84|172.04|174.93|172.13|174.84|172.04|0
1649918200000|2022-04-14 06:36:40|174.75|171.95|174.75|171.95|174.75|171.95|174.75|171.95|0
1649918210000|2022-04-14 06:36:50|174.8|172|175.1|172.3|175.1|172.3|174.8|172|0
1649918220000|2022-04-14 06:37:00|175.19|172.39|175.1|172.3|175.19|172.39|175.1|172.3|0
1649918230000|2022-04-14 06:37:10|175.19|172.39|175.1|172.3|175.19|172.39|175.1|172.3|0
1649918240000|2022-04-14 06:37:20|175.06|172.26|175.02|172.22|175.06|172.26|175.02|172.22|0
1649918250000|2022-04-14 06:37:30|175.1|172.3|175.02|172.22|175.1|172.3|175.02|172.22|0
1649918260000|2022-04-14 06:37:40|174.93|172.13|175.02|172.22|175.02|172.22|174.93|172.13|0
1649918270000|2022-04-14 06:37:50|175.06|172.26|175.02|172.22|175.06|172.26|174.93|172.13|0
1649918280000|2022-04-14 06:38:00|174.97|172.17|175.01|172.21|175.02|172.22|174.97|172.17|0
1649918290000|2022-04-14 06:38:10|174.97|172.17|174.75|171.95|174.97|172.17|174.75|171.95|0
1649918300000|2022-04-14 06:38:20|174.84|172.04|175.01|172.21|175.01|172.21|174.84|172.04|0
1649918310000|2022-04-14 06:38:30|174.93|172.13|174.88|172.08|174.93|172.13|174.88|172.08|0
1649918320000|2022-04-14 06:38:40|174.84|172.04|174.93|172.13|174.93|172.13|174.84|172.04|0
1649918330000|2022-04-14 06:38:50|175.01|172.21|175.06|172.26|175.06|172.26|175.01|172.21|0
1649918340000|2022-04-14 06:39:00|175.1|172.3|174.93|172.13|175.19|172.39|174.93|172.13|0
1649918350000|2022-04-14 06:39:10|175.01|172.21|175.01|172.21|175.01|172.21|175.01|172.21|0
1649918360000|2022-04-14 06:39:20|174.93|172.13|174.93|172.13|174.93|172.13|174.93|172.13|0
1649918370000|2022-04-14 06:39:30|175.01|172.21|175.01|172.21|175.01|172.21|175.01|172.21|0
1649918390000|2022-04-14 06:39:50|175.1|172.3|175.01|172.21|175.1|172.3|175.01|172.21|0
1649918400000|2022-04-14 06:40:00|175.06|172.26|175.01|172.21|175.06|172.26|175.01|172.21|0
1649918410000|2022-04-14 06:40:10|174.93|172.13|174.97|172.17|174.97|172.17|174.93|172.13|0
1649918420000|2022-04-14 06:40:20|174.93|172.13|174.93|172.13|174.93|172.13|174.93|172.13|0
1649918430000|2022-04-14 06:40:30|174.97|172.17|175.01|172.21|175.01|172.21|174.97|172.17|0
1649918440000|2022-04-14 06:40:40|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1649918450000|2022-04-14 06:40:50|175.01|172.21|175.06|172.26|175.1|172.3|175.01|172.21|0
1649918460000|2022-04-14 06:41:00|175.01|172.21|175.01|172.21|175.01|172.21|174.93|172.13|0
1649918490000|2022-04-14 06:41:30|174.97|172.17|174.93|172.13|175.01|172.21|174.93|172.13|0
1649918500000|2022-04-14 06:41:40|175.01|172.21|175.19|172.39|175.28|172.48|175.01|172.21|0
1649918510000|2022-04-14 06:41:50|175.1|172.3|174.88|172.08|175.1|172.3|174.88|172.08|0
1649918520000|2022-04-14 06:42:00|174.84|172.04|174.93|172.13|174.93|172.13|174.84|172.04|0
1649918530000|2022-04-14 06:42:10|174.92|172.12|175.01|172.21|175.01|172.21|174.92|172.12|0
1649918540000|2022-04-14 06:42:20|174.92|172.12|174.84|172.04|174.92|172.12|174.84|172.04|0
1649918560000|2022-04-14 06:42:40|174.88|172.08|174.84|172.04|174.88|172.08|174.84|172.04|0
1649918570000|2022-04-14 06:42:50|174.88|172.08|174.92|172.12|174.92|172.12|174.84|172.04|0
1649918590000|2022-04-14 06:43:10|174.97|172.17|174.97|172.17|174.97|172.17|174.92|172.12|0
1649918600000|2022-04-14 06:43:20|174.92|172.12|175.01|172.21|175.01|172.21|174.92|172.12|0
1649918610000|2022-04-14 06:43:30|174.97|172.17|174.97|172.17|174.97|172.17|174.92|172.12|0
1649918620000|2022-04-14 06:43:40|175.01|172.21|175.01|172.21|175.01|172.21|175.01|172.21|0
1649918630000|2022-04-14 06:43:50|175.1|172.3|175.1|172.3|175.1|172.3|175.1|172.3|0
1649918650000|2022-04-14 06:44:10|175.01|172.21|175.1|172.3|175.1|172.3|175.01|172.21|0
1649918660000|2022-04-14 06:44:20|175.19|172.39|175.1|172.3|175.19|172.39|175.1|172.3|0
1649918680000|2022-04-14 06:44:40|175.14|172.34|175.1|172.3|175.14|172.34|175.1|172.3|0
1649918690000|2022-04-14 06:44:50|175.19|172.39|175.1|172.3|175.19|172.39|175.1|172.3|0
1649918700000|2022-04-14 06:45:00|175.14|172.34|175.1|172.3|175.19|172.39|175.1|172.3|0
1649918710000|2022-04-14 06:45:10|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1649918720000|2022-04-14 06:45:20|175.1|172.3|175.1|172.3|175.1|172.3|175.1|172.3|0
1649918730000|2022-04-14 06:45:30|175.01|172.21|175.01|172.21|175.01|172.21|175.01|172.21|0
1649918740000|2022-04-14 06:45:40|174.92|172.12|174.92|172.12|174.92|172.12|174.92|172.12|0
1649918750000|2022-04-14 06:45:50|175.01|172.21|175.01|172.21|175.01|172.21|175.01|172.21|0
1649918770000|2022-04-14 06:46:10|174.92|172.12|174.92|172.12|174.97|172.17|174.92|172.12|0
1649918800000|2022-04-14 06:46:40|174.97|172.17|175.06|172.26|175.06|172.26|174.97|172.17|0
1649918810000|2022-04-14 06:46:50|175.1|172.3|175.1|172.3|175.1|172.3|175.1|172.3|0
1649918820000|2022-04-14 06:47:00|175.19|172.39|175.1|172.3|175.19|172.39|175.1|172.3|0
1649918830000|2022-04-14 06:47:10|175.14|172.34|175.19|172.39|175.19|172.39|175.14|172.34|0
1649918840000|2022-04-14 06:47:20|175.23|172.43|175.27|172.47|175.27|172.47|175.19|172.39|0
1649918850000|2022-04-14 06:47:30|175.23|172.43|175.27|172.47|175.27|172.47|175.23|172.43|0
1649918870000|2022-04-14 06:47:50|175.32|172.52|175.36|172.56|175.36|172.56|175.27|172.47|0
1649918890000|2022-04-14 06:48:10|175.32|172.52|175.18|172.38|175.32|172.52|175.18|172.38|0
1649918910000|2022-04-14 06:48:30|175.27|172.47|175.27|172.47|175.27|172.47|175.27|172.47|0
1649918930000|2022-04-14 06:48:50|175.32|172.52|175.32|172.52|175.32|172.52|175.27|172.47|0
1649918940000|2022-04-14 06:49:00|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649918950000|2022-04-14 06:49:10|175.27|172.47|175.27|172.47|175.27|172.47|175.27|172.47|0
1649918990000|2022-04-14 06:49:50|175.32|172.52|175.36|172.56|175.36|172.56|175.32|172.52|0
1649919000000|2022-04-14 06:50:00|175.45|172.65|175.54|172.74|175.54|172.74|175.45|172.65|0
1649919010000|2022-04-14 06:50:10|175.49|172.69|175.49|172.69|175.54|172.74|175.45|172.65|0
1649919020000|2022-04-14 06:50:20|175.54|172.74|175.54|172.74|175.54|172.74|175.54|172.74|0
1649919030000|2022-04-14 06:50:30|175.62|172.82|175.54|172.74|175.62|172.82|175.54|172.74|0
1649919040000|2022-04-14 06:50:40|175.53|172.73|175.53|172.73|175.53|172.73|175.53|172.73|0
1649919070000|2022-04-14 06:51:10|175.45|172.65|175.27|172.47|175.45|172.65|175.27|172.47|0
1649919080000|2022-04-14 06:51:20|175.32|172.52|175.27|172.47|175.32|172.52|175.27|172.47|0
1649919090000|2022-04-14 06:51:30|175.18|172.38|175.36|172.56|175.4|172.6|175.18|172.38|0
1649919100000|2022-04-14 06:51:40|175.4|172.6|175.45|172.65|175.45|172.65|175.36|172.56|0
1649919110000|2022-04-14 06:51:50|175.53|172.73|175.53|172.73|175.53|172.73|175.53|172.73|0
1649919120000|2022-04-14 06:52:00|175.49|172.69|175.45|172.65|175.49|172.69|175.45|172.65|0
1649919130000|2022-04-14 06:52:10|175.53|172.73|175.62|172.82|175.62|172.82|175.53|172.73|0
1649919140000|2022-04-14 06:52:20|175.71|172.91|175.71|172.91|175.71|172.91|175.71|172.91|0
1649919150000|2022-04-14 06:52:30|175.62|172.82|175.53|172.73|175.62|172.82|175.53|172.73|0
1649919160000|2022-04-14 06:52:40|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1649919170000|2022-04-14 06:52:50|175.45|172.65|175.45|172.65|175.45|172.65|175.45|172.65|0
1649919180000|2022-04-14 06:53:00|175.53|172.73|175.53|172.73|175.53|172.73|175.53|172.73|0
1649919190000|2022-04-14 06:53:10|175.62|172.82|175.62|172.82|175.62|172.82|175.62|172.82|0
1649919210000|2022-04-14 06:53:30|175.53|172.73|175.53|172.73|175.53|172.73|175.53|172.73|0
1649919220000|2022-04-14 06:53:40|175.62|172.82|175.62|172.82|175.62|172.82|175.53|172.73|0
1649919230000|2022-04-14 06:53:50|175.67|172.87|175.67|172.87|175.67|172.87|175.62|172.82|0
1649919240000|2022-04-14 06:54:00|175.8|173|175.8|173|175.8|173|175.8|173|0
1649919270000|2022-04-14 06:54:30|175.71|172.91|175.71|172.91|175.71|172.91|175.71|172.91|0
1649919280000|2022-04-14 06:54:40|175.75|172.95|175.8|173|175.8|173|175.75|172.95|0
1649919310000|2022-04-14 06:55:10|175.88|173.08|175.88|173.08|175.88|173.08|175.88|173.08|0
1649919320000|2022-04-14 06:55:20|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649919330000|2022-04-14 06:55:30|175.88|173.08|175.88|173.08|175.88|173.08|175.88|173.08|0
1649919350000|2022-04-14 06:55:50|175.93|173.13|175.97|173.17|175.97|173.17|175.93|173.13|0
1649919360000|2022-04-14 06:56:00|176.06|173.26|176.06|173.26|176.06|173.26|176.06|173.26|0
1649919380000|2022-04-14 06:56:20|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649919400000|2022-04-14 06:56:40|175.88|173.08|175.88|173.08|175.88|173.08|175.88|173.08|0
1649919410000|2022-04-14 06:56:50|175.97|173.17|175.97|173.17|175.97|173.17|175.93|173.13|0
1649919480000|2022-04-14 06:58:00|176.06|173.26|176.06|173.26|176.06|173.26|176.06|173.26|0
1649919490000|2022-04-14 06:58:10|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649919530000|2022-04-14 06:58:50|175.88|173.08|175.88|173.08|175.88|173.08|175.88|173.08|0
1649919550000|2022-04-14 06:59:10|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649919560000|2022-04-14 06:59:20|176.06|173.26|175.97|173.17|176.06|173.26|175.97|173.17|0
1649919590000|2022-04-14 06:59:50|176.06|173.26|176.06|173.26|176.06|173.26|176.06|173.26|0
1649919600000|2022-04-14 07:00:00|175.79|172.99|176.5|173.7|176.5|173.7|175.79|172.99|0
1649919610000|2022-04-14 07:00:10|176.41|173.61|176.32|173.52|176.5|173.7|176.15|173.35|0
1649919620000|2022-04-14 07:00:20|176.41|173.61|176.46|173.66|176.5|173.7|176.32|173.52|0
1649919630000|2022-04-14 07:00:30|176.68|173.88|176.5|173.7|176.85|174.05|176.5|173.7|0
1649919640000|2022-04-14 07:00:40|176.41|173.61|176.37|173.57|176.41|173.61|176.37|173.57|0
1649919650000|2022-04-14 07:00:50|176.32|173.52|176.41|173.61|176.41|173.61|176.32|173.52|0
1649919660000|2022-04-14 07:01:00|176.32|173.52|176.69|173.33|176.78|173.79|176.32|173.33|0
1649919670000|2022-04-14 07:01:10|176.78|173.42|176.78|173.42|176.87|173.51|176.78|173.42|0
1649919680000|2022-04-14 07:01:20|176.69|173.33|176.69|173.33|176.78|173.42|176.69|173.33|0
1649919690000|2022-04-14 07:01:30|176.78|173.42|176.87|173.51|176.87|173.51|176.78|173.42|0
1649919700000|2022-04-14 07:01:40|176.69|173.33|176.78|173.42|176.78|173.42|176.69|173.33|0
1649919710000|2022-04-14 07:01:50|176.91|173.55|177.04|173.68|177.04|173.68|176.91|173.55|0
1649919720000|2022-04-14 07:02:00|177.13|173.77|176.95|173.59|177.13|173.77|176.95|173.59|0
1649919730000|2022-04-14 07:02:10|176.87|173.51|176.95|173.59|176.95|173.59|176.87|173.51|0
1649919740000|2022-04-14 07:02:20|177.04|173.68|177.22|173.86|177.22|173.86|177.04|173.68|0
1649919750000|2022-04-14 07:02:30|177.31|173.95|177.13|173.77|177.31|173.95|177.13|173.77|0
1649919760000|2022-04-14 07:02:40|177.31|173.95|176.95|173.59|177.31|173.95|176.95|173.59|0
1649919770000|2022-04-14 07:02:50|176.87|173.51|176.78|173.42|176.87|173.51|176.78|173.42|0
1649919780000|2022-04-14 07:03:00|176.69|173.33|176.6|173.24|176.69|173.33|176.6|173.24|0
1649919790000|2022-04-14 07:03:10|176.51|173.15|176.78|173.42|176.78|173.42|176.51|173.15|0
1649919800000|2022-04-14 07:03:20|176.87|173.51|176.87|173.51|176.87|173.51|176.87|173.51|0
1649919810000|2022-04-14 07:03:30|176.78|173.42|176.69|173.33|176.78|173.42|176.6|173.24|0
1649919820000|2022-04-14 07:03:40|176.6|173.24|176.51|173.15|176.6|173.24|176.51|173.15|0
1649919830000|2022-04-14 07:03:50|176.6|173.24|176.51|173.15|176.6|173.24|176.51|173.15|0
1649919840000|2022-04-14 07:04:00|176.47|173.11|176.51|173.15|176.51|173.15|176.47|173.11|0
1649919850000|2022-04-14 07:04:10|176.65|173.29|176.69|173.33|176.69|173.33|176.65|173.29|0
1649919860000|2022-04-14 07:04:20|176.65|173.29|176.6|173.24|176.65|173.29|176.6|173.24|0
1649919870000|2022-04-14 07:04:30|176.65|173.29|176.6|173.24|176.65|173.29|176.6|173.24|0
1649919880000|2022-04-14 07:04:40|176.65|173.29|176.69|173.33|176.69|173.33|176.65|173.29|0
1649919890000|2022-04-14 07:04:50|176.78|173.42|176.78|173.42|176.78|173.42|176.78|173.42|0
1649919900000|2022-04-14 07:05:00|176.62|173.74|176.54|173.66|176.62|173.74|176.54|173.66|0
1649919910000|2022-04-14 07:05:10|176.62|173.74|176.49|173.61|176.62|173.74|176.49|173.61|0
1649919920000|2022-04-14 07:05:20|176.45|173.57|176.58|173.7|176.58|173.7|176.45|173.57|0
1649919930000|2022-04-14 07:05:30|176.62|173.74|176.62|173.74|176.62|173.74|176.62|173.74|0
1649919940000|2022-04-14 07:05:40|176.58|173.7|176.62|173.74|176.62|173.74|176.54|173.66|0
1649919950000|2022-04-14 07:05:50|176.71|173.83|176.71|173.83|176.76|173.88|176.71|173.83|0
1649919960000|2022-04-14 07:06:00|176.8|173.92|176.8|173.92|176.8|173.92|176.71|173.83|0
1649919970000|2022-04-14 07:06:10|176.89|174.01|176.89|174.01|176.89|174.01|176.89|174.01|0
1649919980000|2022-04-14 07:06:20|176.98|174.1|176.98|174.1|176.98|174.1|176.89|174.01|0
1649919990000|2022-04-14 07:06:30|176.89|174.01|176.98|174.1|176.98|174.1|176.89|174.01|0
1649920000000|2022-04-14 07:06:40|176.89|174.01|176.89|174.01|176.89|174.01|176.89|174.01|0
1649920010000|2022-04-14 07:06:50|176.8|173.92|176.71|173.83|176.8|173.92|176.71|173.83|0
1649920020000|2022-04-14 07:07:00|176.8|173.92|176.8|173.92|176.8|173.92|176.8|173.92|0
1649920030000|2022-04-14 07:07:10|176.89|174.01|176.89|174.01|176.89|174.01|176.8|173.92|0
1649920040000|2022-04-14 07:07:20|176.8|173.92|176.62|173.74|176.8|173.92|176.62|173.74|0
1649920050000|2022-04-14 07:07:30|176.71|173.83|176.71|173.83|176.71|173.83|176.71|173.83|0
1649920060000|2022-04-14 07:07:40|176.62|173.74|176.53|173.65|176.62|173.74|176.53|173.65|0
1649920070000|2022-04-14 07:07:50|176.49|173.61|176.45|173.57|176.49|173.61|176.45|173.57|0
1649920080000|2022-04-14 07:08:00|176.49|173.61|176.53|173.65|176.53|173.65|176.45|173.57|0
1649920090000|2022-04-14 07:08:10|176.45|173.57|176.49|173.61|176.49|173.61|176.45|173.57|0
1649920100000|2022-04-14 07:08:20|176.45|173.57|176.36|173.48|176.45|173.57|176.36|173.48|0
1649920110000|2022-04-14 07:08:30|176.45|173.57|176.45|173.57|176.45|173.57|176.45|173.57|0
1649920120000|2022-04-14 07:08:40|176.36|173.48|176.36|173.48|176.36|173.48|176.36|173.48|0
1649920130000|2022-04-14 07:08:50|176.71|173.83|176.71|173.83|176.71|173.83|176.62|173.74|0
1649920140000|2022-04-14 07:09:00|176.62|173.74|176.53|173.65|176.71|173.83|176.53|173.65|0
1649920150000|2022-04-14 07:09:10|176.71|173.83|176.8|173.92|176.8|173.92|176.71|173.83|0
1649920160000|2022-04-14 07:09:20|176.89|174.01|176.98|174.1|176.98|174.1|176.89|174.01|0
1649920170000|2022-04-14 07:09:30|177.06|174.18|177.15|174.27|177.15|174.27|177.06|174.18|0
1649920180000|2022-04-14 07:09:40|177.2|174.32|177.33|174.45|177.33|174.45|177.2|174.32|0
1649920190000|2022-04-14 07:09:50|177.24|174.36|177.24|174.36|177.33|174.45|177.24|174.36|0
1649920200000|2022-04-14 07:10:00|177.33|174.45|177.15|174.27|177.33|174.45|177.15|174.27|0
1649920210000|2022-04-14 07:10:10|177.06|174.18|177.24|174.36|177.24|174.36|177.06|174.18|0
1649920220000|2022-04-14 07:10:20|177.33|174.45|177.33|174.45|177.33|174.45|177.29|174.41|0
1649920230000|2022-04-14 07:10:30|177.42|174.54|177.68|174.8|177.68|174.8|177.42|174.54|0
1649920240000|2022-04-14 07:10:40|177.77|174.89|177.86|174.98|177.86|174.98|177.77|174.89|0
1649920250000|2022-04-14 07:10:50|177.77|174.89|178.04|175.16|178.04|175.16|177.77|174.89|0
1649920260000|2022-04-14 07:11:00|178.13|175.25|178.31|175.43|178.31|175.43|178.13|175.25|0
1649920270000|2022-04-14 07:11:10|178.22|175.34|178.13|175.25|178.4|175.52|178.13|175.25|0
1649920280000|2022-04-14 07:11:20|177.95|175.07|177.68|174.8|177.95|175.07|177.68|174.8|0
1649920290000|2022-04-14 07:11:30|177.77|174.89|177.77|174.89|177.77|174.89|177.77|174.89|0
1649920300000|2022-04-14 07:11:40|177.68|174.8|177.68|174.8|177.68|174.8|177.6|174.72|0
1649920310000|2022-04-14 07:11:50|177.77|174.89|177.6|174.72|177.77|174.89|177.6|174.72|0
1649920320000|2022-04-14 07:12:00|177.51|174.63|177.59|174.71|177.68|174.8|177.51|174.63|0
1649920330000|2022-04-14 07:12:10|177.64|174.76|177.77|174.89|177.77|174.89|177.64|174.76|0
1649920340000|2022-04-14 07:12:20|177.86|174.98|178.22|175.34|178.22|175.34|177.86|174.98|0
1649920350000|2022-04-14 07:12:30|178.04|175.16|177.91|175.03|178.04|175.16|177.86|174.98|0
1649920360000|2022-04-14 07:12:40|177.95|175.07|177.95|175.07|177.95|175.07|177.86|174.98|0
1649920370000|2022-04-14 07:12:50|178.13|175.25|178.13|175.25|178.13|175.25|178.13|175.25|0
1649920380000|2022-04-14 07:13:00|178.08|175.2|178.04|175.16|178.08|175.2|178|175.12|0
1649920390000|2022-04-14 07:13:10|178.13|175.25|178.13|175.25|178.13|175.25|178.13|175.25|0
1649920400000|2022-04-14 07:13:20|178.04|175.16|177.86|174.98|178.04|175.16|177.86|174.98|0
1649920410000|2022-04-14 07:13:30|177.95|175.07|177.95|175.07|178.04|175.16|177.95|175.07|0
1649920420000|2022-04-14 07:13:40|177.86|174.98|177.77|174.89|177.86|174.98|177.77|174.89|0
1649920430000|2022-04-14 07:13:50|177.68|174.8|177.68|174.8|177.77|174.89|177.68|174.8|0
1649920460000|2022-04-14 07:14:20|177.77|174.89|177.68|174.8|177.77|174.89|177.59|174.71|0
1649920470000|2022-04-14 07:14:30|177.64|174.76|177.68|174.8|177.68|174.8|177.59|174.71|0
1649920480000|2022-04-14 07:14:40|177.64|174.76|177.59|174.71|177.64|174.76|177.59|174.71|0
1649920490000|2022-04-14 07:14:50|177.68|174.8|177.77|174.89|177.77|174.89|177.68|174.8|0
1649920500000|2022-04-14 07:15:00|177.86|174.98|177.73|174.85|177.86|174.98|177.73|174.85|0
1649920510000|2022-04-14 07:15:10|177.86|174.98|177.99|175.11|177.99|175.11|177.86|174.98|0
1649920520000|2022-04-14 07:15:20|178.04|175.16|178.13|175.25|178.13|175.25|178.04|175.16|0
1649920530000|2022-04-14 07:15:30|178.22|175.34|178.26|175.38|178.26|175.38|178.13|175.25|0
1649920540000|2022-04-14 07:15:40|178.3|175.42|178.53|175.65|178.53|175.65|178.3|175.42|0
1649920550000|2022-04-14 07:15:50|178.48|175.6|178.66|175.78|178.66|175.78|178.48|175.6|0
1649920560000|2022-04-14 07:16:00|178.75|175.87|178.75|175.87|178.75|175.87|178.66|175.78|0
1649920570000|2022-04-14 07:16:10|178.66|175.78|178.66|175.78|178.71|175.83|178.66|175.78|0
1649920580000|2022-04-14 07:16:20|178.75|175.87|178.48|175.6|178.75|175.87|178.48|175.6|0
1649920590000|2022-04-14 07:16:30|178.39|175.51|178.48|175.6|178.48|175.6|178.39|175.51|0
1649920600000|2022-04-14 07:16:40|178.57|175.69|178.57|175.69|178.57|175.69|178.57|175.69|0
1649920610000|2022-04-14 07:16:50|178.48|175.6|178.48|175.6|178.53|175.65|178.48|175.6|0
1649920620000|2022-04-14 07:17:00|178.57|175.69|178.57|175.69|178.57|175.69|178.48|175.6|0
1649920630000|2022-04-14 07:17:10|178.75|175.87|178.71|175.83|178.75|175.87|178.66|175.78|0
1649920640000|2022-04-14 07:17:20|178.57|175.69|178.17|175.29|178.57|175.69|178.17|175.29|0
1649920650000|2022-04-14 07:17:30|178.21|175.33|178.12|175.24|178.21|175.33|178.12|175.24|0
1649920660000|2022-04-14 07:17:40|178.08|175.2|177.99|175.11|178.08|175.2|177.99|175.11|0
1649920670000|2022-04-14 07:17:50|177.86|174.98|177.95|175.07|177.95|175.07|177.86|174.98|0
1649920680000|2022-04-14 07:18:00|177.9|175.02|177.86|174.98|177.95|175.07|177.86|174.98|0
1649920690000|2022-04-14 07:18:10|177.95|175.07|177.86|174.98|177.95|175.07|177.86|174.98|0
1649920700000|2022-04-14 07:18:20|177.9|175.02|177.77|174.89|177.9|175.02|177.77|174.89|0
1649920710000|2022-04-14 07:18:30|177.86|174.98|177.68|174.8|177.86|174.98|177.68|174.8|0
1649920720000|2022-04-14 07:18:40|177.77|174.89|177.77|174.89|177.77|174.89|177.68|174.8|0
1649920730000|2022-04-14 07:18:50|177.68|174.8|177.77|174.89|177.77|174.89|177.68|174.8|0
1649920750000|2022-04-14 07:19:10|177.68|174.8|177.59|174.71|177.77|174.89|177.59|174.71|0
1649920760000|2022-04-14 07:19:20|177.32|174.44|177.28|174.4|177.32|174.44|177.28|174.4|0
1649920770000|2022-04-14 07:19:30|177.32|174.44|177.32|174.44|177.32|174.44|177.24|174.36|0
1649920780000|2022-04-14 07:19:40|177.28|174.4|177.32|174.44|177.32|174.44|177.28|174.4|0
1649920790000|2022-04-14 07:19:50|177.41|174.53|177.37|174.49|177.41|174.53|177.37|174.49|0
1649920800000|2022-04-14 07:20:00|177.32|174.44|177.5|174.62|177.5|174.62|177.32|174.44|0
1649920810000|2022-04-14 07:20:10|177.41|174.53|177.5|174.62|177.5|174.62|177.41|174.53|0
1649920820000|2022-04-14 07:20:20|177.55|174.67|177.59|174.71|177.59|174.71|177.55|174.67|0
1649920830000|2022-04-14 07:20:30|177.55|174.67|177.5|174.62|177.55|174.67|177.5|174.62|0
1649920840000|2022-04-14 07:20:40|177.59|174.71|177.5|174.62|177.59|174.71|177.5|174.62|0
1649920850000|2022-04-14 07:20:50|177.68|174.8|177.68|174.8|177.68|174.8|177.68|174.8|0
1649920860000|2022-04-14 07:21:00|177.77|174.89|177.81|174.93|177.81|174.93|177.77|174.89|0
1649920870000|2022-04-14 07:21:10|177.86|174.98|178.03|175.15|178.03|175.15|177.86|174.98|0
1649920880000|2022-04-14 07:21:20|177.99|175.11|178.39|175.51|178.39|175.51|177.99|175.11|0
1649920890000|2022-04-14 07:21:30|178.21|175.33|178.17|175.29|178.21|175.33|178.17|175.29|0
1649920900000|2022-04-14 07:21:40|178.12|175.24|177.94|175.06|178.12|175.24|177.94|175.06|0
1649920910000|2022-04-14 07:21:50|178.03|175.15|177.86|174.98|178.03|175.15|177.86|174.98|0
1649920920000|2022-04-14 07:22:00|177.81|174.93|177.77|174.89|177.86|174.98|177.77|174.89|0
1649920930000|2022-04-14 07:22:10|177.68|174.8|177.5|174.62|177.68|174.8|177.5|174.62|0
1649920940000|2022-04-14 07:22:20|177.94|175.06|177.77|174.89|177.94|175.06|177.68|174.8|0
1649920950000|2022-04-14 07:22:30|177.64|174.76|177.59|174.71|177.64|174.76|177.59|174.71|0
1649920960000|2022-04-14 07:22:40|177.5|174.62|177.28|174.4|177.5|174.62|177.28|174.4|0
1649920970000|2022-04-14 07:22:50|177.23|174.35|177.15|174.27|177.23|174.35|177.15|174.27|0
1649920980000|2022-04-14 07:23:00|177.06|174.18|177.06|174.18|177.06|174.18|177.06|174.18|0
1649920990000|2022-04-14 07:23:10|177.15|174.27|177.15|174.27|177.15|174.27|177.15|174.27|0
1649921000000|2022-04-14 07:23:20|177.23|174.35|177.32|174.44|177.32|174.44|177.23|174.35|0
1649921010000|2022-04-14 07:23:30|177.28|174.4|177.15|174.27|177.28|174.4|177.15|174.27|0
1649921020000|2022-04-14 07:23:40|177.19|174.31|177.15|174.27|177.23|174.35|177.15|174.27|0
1649921030000|2022-04-14 07:23:50|177.23|174.35|177.32|174.44|177.32|174.44|177.15|174.27|0
1649921040000|2022-04-14 07:24:00|177.41|174.53|177.32|174.44|177.41|174.53|177.23|174.35|0
1649921050000|2022-04-14 07:24:10|177.19|174.31|177.14|174.26|177.32|174.44|177.14|174.26|0
1649921060000|2022-04-14 07:24:20|177.23|174.35|177.28|174.4|177.28|174.4|177.23|174.35|0
1649921070000|2022-04-14 07:24:30|177.23|174.35|177.06|174.18|177.23|174.35|177.06|174.18|0
1649921080000|2022-04-14 07:24:40|177.14|174.26|176.97|174.09|177.14|174.26|176.97|174.09|0
1649921090000|2022-04-14 07:24:50|177.06|174.18|177.14|174.26|177.14|174.26|177.06|174.18|0
1649921100000|2022-04-14 07:25:00|177.06|174.18|176.97|174.09|177.06|174.18|176.97|174.09|0
1649921110000|2022-04-14 07:25:10|177.01|174.13|177.06|174.18|177.06|174.18|177.01|174.13|0
1649921120000|2022-04-14 07:25:20|177.14|174.26|177.06|174.18|177.14|174.26|177.06|174.18|0
1649921130000|2022-04-14 07:25:30|176.97|174.09|176.79|173.91|176.97|174.09|176.79|173.91|0
1649921140000|2022-04-14 07:25:40|176.97|174.09|176.88|174|176.97|174.09|176.79|173.91|0
1649921150000|2022-04-14 07:25:50|176.79|173.91|176.97|174.09|176.97|174.09|176.79|173.91|0
1649921160000|2022-04-14 07:26:00|176.92|174.04|176.7|173.82|176.92|174.04|176.7|173.82|0
1649921170000|2022-04-14 07:26:10|176.88|174|176.79|173.91|176.88|174|176.79|173.91|0
1649921180000|2022-04-14 07:26:20|176.7|173.82|176.75|173.87|176.79|173.91|176.7|173.82|0
1649921190000|2022-04-14 07:26:30|176.79|173.91|176.79|173.91|176.79|173.91|176.7|173.82|0
1649921200000|2022-04-14 07:26:40|176.7|173.82|176.7|173.82|176.7|173.82|176.7|173.82|0
1649921210000|2022-04-14 07:26:50|176.61|173.73|176.61|173.73|176.61|173.73|176.61|173.73|0
1649921220000|2022-04-14 07:27:00|176|173.12|177.08|174.2|177.08|174.2|175.95|173.07|0
1649921230000|2022-04-14 07:27:10|177.03|174.15|176.94|174.06|177.03|174.15|176.94|174.06|0
1649921240000|2022-04-14 07:27:20|177.03|174.15|177.03|174.15|177.03|174.15|176.94|174.06|0
1649921250000|2022-04-14 07:27:30|176.94|174.06|176.86|173.98|176.94|174.06|176.77|173.89|0
1649921260000|2022-04-14 07:27:40|176.77|173.89|177.03|174.15|177.03|174.15|176.68|173.8|0
1649921270000|2022-04-14 07:27:50|176.86|173.98|176.9|174.02|176.9|174.02|176.86|173.98|0
1649921280000|2022-04-14 07:28:00|176.94|174.06|176.86|173.98|176.94|174.06|176.86|173.98|0
1649921290000|2022-04-14 07:28:10|176.81|173.93|176.86|173.98|176.86|173.98|176.81|173.93|0
1649921300000|2022-04-14 07:28:20|176.77|173.89|176.68|173.8|176.77|173.89|176.68|173.8|0
1649921310000|2022-04-14 07:28:30|176.77|173.89|176.72|173.84|176.77|173.89|176.64|173.76|0
1649921320000|2022-04-14 07:28:40|176.77|173.89|176.77|173.89|176.77|173.89|176.68|173.8|0
1649921330000|2022-04-14 07:28:50|176.68|173.8|176.68|173.8|176.68|173.8|176.68|173.8|0
1649921340000|2022-04-14 07:29:00|176.5|173.62|176.5|173.62|176.5|173.62|176.41|173.53|0
1649921350000|2022-04-14 07:29:10|176.41|173.53|176.59|173.71|176.59|173.71|176.41|173.53|0
1649921360000|2022-04-14 07:29:20|176.68|173.8|176.68|173.8|176.68|173.8|176.68|173.8|0
1649921370000|2022-04-14 07:29:30|176.77|173.89|176.77|173.89|176.77|173.89|176.77|173.89|0
1649921380000|2022-04-14 07:29:40|176.85|173.97|176.85|173.97|176.85|173.97|176.85|173.97|0
1649921390000|2022-04-14 07:29:50|176.94|174.06|176.94|174.06|176.94|174.06|176.94|174.06|0
1649921400000|2022-04-14 07:30:00|176.85|173.97|176.81|173.93|176.85|173.97|176.81|173.93|0
1649921410000|2022-04-14 07:30:10|176.77|173.89|176.81|173.93|176.85|173.97|176.77|173.89|0
1649921420000|2022-04-14 07:30:20|176.85|173.97|176.85|173.97|176.94|174.06|176.85|173.97|0
1649921430000|2022-04-14 07:30:30|176.77|173.89|177.03|174.15|177.03|174.15|176.77|173.89|0
1649921440000|2022-04-14 07:30:40|176.99|174.11|177.03|174.15|177.03|174.15|176.99|174.11|0
1649921450000|2022-04-14 07:30:50|177.3|174.42|177.21|174.33|177.34|174.46|177.21|174.33|0
1649921460000|2022-04-14 07:31:00|177.3|174.42|177.3|174.42|177.3|174.42|177.3|174.42|0
1649921470000|2022-04-14 07:31:10|177.47|174.59|177.7|174.82|178.01|175.13|177.47|174.59|0
1649921480000|2022-04-14 07:31:20|177.65|174.77|177.83|174.95|177.83|174.95|177.61|174.73|0
1649921490000|2022-04-14 07:31:30|177.92|175.04|177.92|175.04|178.05|175.17|177.92|175.04|0
1649921500000|2022-04-14 07:31:40|177.87|174.99|177.92|175.04|177.92|175.04|177.83|174.95|0
1649921510000|2022-04-14 07:31:50|177.83|174.95|177.65|174.77|177.83|174.95|177.65|174.77|0
1649921520000|2022-04-14 07:32:00|177.61|174.73|177.47|174.59|177.61|174.73|177.47|174.59|0
1649921530000|2022-04-14 07:32:10|177.52|174.64|177.47|174.59|177.61|174.73|177.47|174.59|0
1649921540000|2022-04-14 07:32:20|177.56|174.68|177.56|174.68|177.65|174.77|177.56|174.68|0
1649921550000|2022-04-14 07:32:30|177.65|174.77|177.56|174.68|177.65|174.77|177.56|174.68|0
1649921560000|2022-04-14 07:32:40|177.52|174.64|177.56|174.68|177.56|174.68|177.47|174.59|0
1649921570000|2022-04-14 07:32:50|177.61|174.73|177.47|174.59|177.61|174.73|177.47|174.59|0
1649921580000|2022-04-14 07:33:00|177.52|174.64|177.65|174.77|177.65|174.77|177.52|174.64|0
1649921590000|2022-04-14 07:33:10|177.56|174.68|177.56|174.68|177.56|174.68|177.56|174.68|0
1649921600000|2022-04-14 07:33:20|177.47|174.59|177.56|174.68|177.56|174.68|177.47|174.59|0
1649921610000|2022-04-14 07:33:30|177.47|174.59|177.47|174.59|177.56|174.68|177.47|174.59|0
1649921620000|2022-04-14 07:33:40|177.56|174.68|177.74|174.86|177.74|174.86|177.56|174.68|0
1649921630000|2022-04-14 07:33:50|177.83|174.95|177.69|174.81|177.83|174.95|177.69|174.81|0
1649921640000|2022-04-14 07:34:00|177.74|174.86|177.78|174.9|177.83|174.95|177.74|174.86|0
1649921650000|2022-04-14 07:34:10|177.83|174.95|178.05|175.17|178.05|175.17|177.83|174.95|0
1649921660000|2022-04-14 07:34:20|178.18|175.3|178.18|175.3|178.18|175.3|178.18|175.3|0
1649921670000|2022-04-14 07:34:30|178.27|175.39|178.27|175.39|178.27|175.39|178.27|175.39|0
1649921680000|2022-04-14 07:34:40|178.18|175.3|178.09|175.21|178.27|175.39|178.09|175.21|0
1649921690000|2022-04-14 07:34:50|178.14|175.26|178.23|175.35|178.23|175.35|178.09|175.21|0
1649921700000|2022-04-14 07:35:00|178.18|175.3|178.14|175.26|178.18|175.3|178.09|175.21|0
1649921710000|2022-04-14 07:35:10|178.18|175.3|178.36|175.48|178.36|175.48|178.18|175.3|0
1649921720000|2022-04-14 07:35:20|178.27|175.39|178.45|175.57|178.45|175.57|178.27|175.39|0
1649921730000|2022-04-14 07:35:30|178.36|175.48|178.58|175.7|178.58|175.7|178.36|175.48|0
1649921740000|2022-04-14 07:35:40|178.62|175.74|178.27|175.39|178.62|175.74|178.27|175.39|0
1649921750000|2022-04-14 07:35:50|178.14|175.26|178.09|175.21|178.14|175.26|178.09|175.21|0
1649921760000|2022-04-14 07:36:00|178.18|175.3|178.18|175.3|178.27|175.39|178.18|175.3|0
1649921770000|2022-04-14 07:36:10|178.27|175.39|178.27|175.39|178.27|175.39|178.27|175.39|0
1649921780000|2022-04-14 07:36:20|178.36|175.48|178.36|175.48|178.45|175.57|178.36|175.48|0
1649921790000|2022-04-14 07:36:30|178.31|175.43|178.36|175.48|178.36|175.48|178.31|175.43|0
1649921800000|2022-04-14 07:36:40|178.27|175.39|178.36|175.48|178.36|175.48|178.27|175.39|0
1649921810000|2022-04-14 07:36:50|178.27|175.39|178.36|175.48|178.36|175.48|178.27|175.39|0
1649921820000|2022-04-14 07:37:00|178.27|175.39|178.31|175.43|178.4|175.52|178.27|175.39|0
1649921830000|2022-04-14 07:37:10|178.36|175.48|178|175.12|178.36|175.48|178|175.12|0
1649921840000|2022-04-14 07:37:20|177.96|175.08|177.91|175.03|178|175.12|177.91|175.03|0
1649921850000|2022-04-14 07:37:30|177.87|174.99|177.74|174.86|177.87|174.99|177.74|174.86|0
1649921860000|2022-04-14 07:37:40|177.82|174.94|177.82|174.94|177.82|174.94|177.82|174.94|0
1649921870000|2022-04-14 07:37:50|177.78|174.9|177.78|174.9|177.82|174.94|177.74|174.86|0
1649921880000|2022-04-14 07:38:00|177.82|174.94|177.74|174.86|177.82|174.94|177.74|174.86|0
1649921890000|2022-04-14 07:38:10|177.65|174.77|177.69|174.81|177.69|174.81|177.65|174.77|0
1649921900000|2022-04-14 07:38:20|177.65|174.77|177.65|174.77|177.65|174.77|177.56|174.68|0
1649921910000|2022-04-14 07:38:30|177.6|174.72|177.6|174.72|177.6|174.72|177.6|174.72|0
1649921920000|2022-04-14 07:38:40|177.56|174.68|177.47|174.59|177.56|174.68|177.47|174.59|0
1649921930000|2022-04-14 07:38:50|177.51|174.63|177.69|174.81|177.73|174.85|177.51|174.63|0
1649921940000|2022-04-14 07:39:00|177.73|174.85|177.73|174.85|177.73|174.85|177.69|174.81|0
1649921950000|2022-04-14 07:39:10|177.78|174.9|177.82|174.94|177.82|174.94|177.78|174.9|0
1649921960000|2022-04-14 07:39:20|177.78|174.9|177.91|175.03|177.91|175.03|177.78|174.9|0
1649921970000|2022-04-14 07:39:30|177.78|174.9|177.82|174.94|177.82|174.94|177.78|174.9|0
1649921980000|2022-04-14 07:39:40|177.87|174.99|178|175.12|178|175.12|177.87|174.99|0
1649921990000|2022-04-14 07:39:50|177.91|175.03|178|175.12|178|175.12|177.91|175.03|0
1649922000000|2022-04-14 07:40:00|177.96|175.08|177.82|174.94|177.96|175.08|177.82|174.94|0
1649922010000|2022-04-14 07:40:10|177.96|175.08|177.78|174.9|177.96|175.08|177.78|174.9|0
1649922020000|2022-04-14 07:40:20|177.73|174.85|177.56|174.68|177.73|174.85|177.56|174.68|0
1649922030000|2022-04-14 07:40:30|177.51|174.63|177.51|174.63|177.51|174.63|177.43|174.55|0
1649922040000|2022-04-14 07:40:40|177.56|174.68|177.56|174.68|177.56|174.68|177.56|174.68|0
1649922050000|2022-04-14 07:40:50|177.73|174.85|177.64|174.76|177.73|174.85|177.64|174.76|0
1649922060000|2022-04-14 07:41:00|177.56|174.68|177.47|174.59|177.56|174.68|177.47|174.59|0
1649922070000|2022-04-14 07:41:10|177.56|174.68|177.47|174.59|177.56|174.68|177.47|174.59|0
1649922080000|2022-04-14 07:41:20|177.38|174.5|177.38|174.5|177.38|174.5|177.38|174.5|0
1649922090000|2022-04-14 07:41:30|177.47|174.59|177.51|174.63|177.51|174.63|177.38|174.5|0
1649922100000|2022-04-14 07:41:40|177.47|174.59|177.56|174.68|177.56|174.68|177.47|174.59|0
1649922120000|2022-04-14 07:42:00|177.51|174.63|177.82|174.94|177.82|174.94|177.51|174.63|0
1649922130000|2022-04-14 07:42:10|177.91|175.03|177.91|175.03|177.91|175.03|177.91|175.03|0
1649922140000|2022-04-14 07:42:20|178|175.12|177.48|174.6|178|175.12|177.43|174.55|0
1649922150000|2022-04-14 07:42:30|177.52|174.64|177.34|174.46|177.52|174.64|177.34|174.46|0
1649922160000|2022-04-14 07:42:40|177.43|174.55|177.39|174.51|177.43|174.55|177.39|174.51|0
1649922170000|2022-04-14 07:42:50|177.34|174.46|177.39|174.51|177.39|174.51|177.34|174.46|0
1649922180000|2022-04-14 07:43:00|177.34|174.46|177.1|174.7|177.39|174.7|177.1|174.46|0
1649922210000|2022-04-14 07:43:30|177.01|174.61|177.01|174.61|177.01|174.61|177.01|174.61|0
1649922220000|2022-04-14 07:43:40|176.92|174.52|176.83|174.43|176.92|174.52|176.83|174.43|0
1649922230000|2022-04-14 07:43:50|176.75|174.35|176.92|174.52|176.92|174.52|176.75|174.35|0
1649922240000|2022-04-14 07:44:00|176.88|174.48|176.92|174.52|176.92|174.52|176.83|174.43|0
1649922250000|2022-04-14 07:44:10|177.01|174.61|176.88|174.48|177.01|174.61|176.88|174.48|0
1649922260000|2022-04-14 07:44:20|176.83|174.43|176.83|174.43|176.83|174.43|176.83|174.43|0
1649922270000|2022-04-14 07:44:30|176.97|174.57|177.01|174.61|177.01|174.61|176.92|174.52|0
1649922280000|2022-04-14 07:44:40|176.92|174.52|176.92|174.52|176.92|174.52|176.92|174.52|0
1649922290000|2022-04-14 07:44:50|177.01|174.61|176.92|174.52|177.01|174.61|176.92|174.52|0
1649922300000|2022-04-14 07:45:00|176.83|174.43|176.83|174.43|176.83|174.43|176.83|174.43|0
1649922310000|2022-04-14 07:45:10|176.74|174.34|176.66|174.26|176.74|174.34|176.66|174.26|0
1649922320000|2022-04-14 07:45:20|176.57|174.17|176.57|174.17|176.57|174.17|176.57|174.17|0
1649922330000|2022-04-14 07:45:30|176.48|174.08|176.48|174.08|176.48|174.08|176.39|173.99|0
1649922340000|2022-04-14 07:45:40|176.39|173.99|176.39|173.99|176.48|174.08|176.39|173.99|0
1649922350000|2022-04-14 07:45:50|176.3|173.9|176.39|173.99|176.39|173.99|176.3|173.9|0
1649922360000|2022-04-14 07:46:00|176.35|173.95|176.35|173.95|176.39|173.99|176.3|173.9|0
1649922370000|2022-04-14 07:46:10|176.3|173.9|176.44|174.04|176.48|174.08|176.3|173.9|0
1649922380000|2022-04-14 07:46:20|176.66|174.26|176.83|174.43|176.83|174.43|176.66|174.26|0
1649922390000|2022-04-14 07:46:30|176.79|174.39|176.83|174.43|176.83|174.43|176.79|174.39|0
1649922400000|2022-04-14 07:46:40|176.74|174.34|176.7|174.3|176.74|174.34|176.7|174.3|0
1649922410000|2022-04-14 07:46:50|176.65|174.25|176.74|174.34|176.74|174.34|176.65|174.25|0
1649922420000|2022-04-14 07:47:00|176.65|174.25|176.74|174.34|176.74|174.34|176.65|174.25|0
1649922430000|2022-04-14 07:47:10|176.7|174.3|177.01|174.61|177.01|174.61|176.7|174.3|0
1649922440000|2022-04-14 07:47:20|177.19|174.79|177.19|174.79|177.23|174.83|177.19|174.79|0
1649922450000|2022-04-14 07:47:30|177.14|174.74|177.01|174.61|177.14|174.74|177.01|174.61|0
1649922460000|2022-04-14 07:47:40|176.83|174.43|176.65|174.25|176.83|174.43|176.65|174.25|0
1649922470000|2022-04-14 07:47:50|176.7|174.3|176.74|174.34|176.74|174.34|176.7|174.3|0
1649922480000|2022-04-14 07:48:00|176.65|174.25|176.7|174.3|176.7|174.3|176.57|174.17|0
1649922490000|2022-04-14 07:48:10|176.65|174.25|176.57|174.17|176.65|174.25|176.57|174.17|0
1649922500000|2022-04-14 07:48:20|176.48|174.08|176.39|173.99|176.48|174.08|176.39|173.99|0
1649922510000|2022-04-14 07:48:30|176.3|173.9|176.39|173.99|176.48|174.08|176.3|173.9|0
1649922520000|2022-04-14 07:48:40|176.48|174.08|176.39|173.99|176.48|174.08|176.39|173.99|0
1649922530000|2022-04-14 07:48:50|176.65|174.25|176.57|174.17|176.65|174.25|176.57|174.17|0
1649922550000|2022-04-14 07:49:10|176.65|174.25|176.57|174.17|176.65|174.25|176.57|174.17|0
1649922560000|2022-04-14 07:49:20|176.65|174.25|176.56|174.16|176.65|174.25|176.56|174.16|0
1649922570000|2022-04-14 07:49:30|176.52|174.12|176.3|173.9|176.52|174.12|176.3|173.9|0
1649922580000|2022-04-14 07:49:40|176.26|173.86|176.12|173.72|176.26|173.86|176.12|173.72|0
1649922590000|2022-04-14 07:49:50|176.21|173.81|176.26|173.86|176.26|173.86|176.17|173.77|0
1649922600000|2022-04-14 07:50:00|176.21|173.81|176.21|173.81|176.21|173.81|176.21|173.81|0
1649922610000|2022-04-14 07:50:10|176.3|173.9|176.3|173.9|176.3|173.9|176.3|173.9|0
1649922620000|2022-04-14 07:50:20|176.39|173.99|176.3|173.9|176.39|173.99|176.3|173.9|0
1649922630000|2022-04-14 07:50:30|176.21|173.81|176.3|173.9|176.3|173.9|176.21|173.81|0
1649922640000|2022-04-14 07:50:40|176.21|173.81|176.3|173.9|176.39|173.99|176.21|173.81|0
1649922650000|2022-04-14 07:50:50|176.39|173.99|176.3|173.9|176.39|173.99|176.3|173.9|0
1649922660000|2022-04-14 07:51:00|176.39|173.99|176.39|173.99|176.39|173.99|176.39|173.99|0
1649922670000|2022-04-14 07:51:10|176.48|174.08|176.52|174.12|176.52|174.12|176.48|174.08|0
1649922680000|2022-04-14 07:51:20|176.56|174.16|176.43|174.03|176.56|174.16|176.43|174.03|0
1649922690000|2022-04-14 07:51:30|176.39|173.99|176.48|174.08|176.48|174.08|176.39|173.99|0
1649922710000|2022-04-14 07:51:50|176.43|174.03|176.43|174.03|176.43|174.03|176.43|174.03|0
1649922720000|2022-04-14 07:52:00|176.39|173.99|176.39|173.99|176.48|174.08|176.39|173.99|0
1649922730000|2022-04-14 07:52:10|176.3|173.9|176.47|174.07|176.47|174.07|176.3|173.9|0
1649922740000|2022-04-14 07:52:20|176.39|173.99|176.39|173.99|176.47|174.07|176.39|173.99|0
1649922750000|2022-04-14 07:52:30|176.47|174.07|176.47|174.07|176.47|174.07|176.47|174.07|0
1649922760000|2022-04-14 07:52:40|176.39|173.99|176.52|174.12|176.52|174.12|176.39|173.99|0
1649922770000|2022-04-14 07:52:50|176.47|174.07|176.56|174.16|176.56|174.16|176.47|174.07|0
1649922790000|2022-04-14 07:53:10|176.52|174.12|176.52|174.12|176.52|174.12|176.52|174.12|0
1649922800000|2022-04-14 07:53:20|176.47|174.07|176.43|174.03|176.47|174.07|176.43|174.03|0
1649922810000|2022-04-14 07:53:30|176.47|174.07|176.52|174.12|176.52|174.12|176.47|174.07|0
1649922820000|2022-04-14 07:53:40|176.56|174.16|176.52|174.12|176.56|174.16|176.47|174.07|0
1649922830000|2022-04-14 07:53:50|176.56|174.16|176.74|174.34|176.74|174.34|176.56|174.16|0
1649922840000|2022-04-14 07:54:00|176.83|174.43|176.83|174.43|176.83|174.43|176.83|174.43|0
1649922850000|2022-04-14 07:54:10|176.87|174.47|177.01|174.61|177.01|174.61|176.87|174.47|0
1649922860000|2022-04-14 07:54:20|176.92|174.52|176.92|174.52|176.92|174.52|176.92|174.52|0
1649922870000|2022-04-14 07:54:30|176.83|174.43|176.92|174.52|176.92|174.52|176.83|174.43|0
1649922880000|2022-04-14 07:54:40|177|174.6|177|174.6|177|174.6|177|174.6|0
1649922890000|2022-04-14 07:54:50|176.92|174.52|176.79|174.39|176.92|174.52|176.79|174.39|0
1649922900000|2022-04-14 07:55:00|176.7|174.3|176.74|174.34|176.74|174.34|176.65|174.25|0
1649922910000|2022-04-14 07:55:10|176.65|174.25|176.74|174.34|176.74|174.34|176.65|174.25|0
1649922920000|2022-04-14 07:55:20|176.83|174.43|176.92|174.52|176.92|174.52|176.83|174.43|0
1649922930000|2022-04-14 07:55:30|177|174.6|177|174.6|177|174.6|176.92|174.52|0
1649922940000|2022-04-14 07:55:40|177.05|174.65|177|174.6|177.05|174.65|177|174.6|0
1649922950000|2022-04-14 07:55:50|177.05|174.65|177.05|174.65|177.05|174.65|177.05|174.65|0
1649922960000|2022-04-14 07:56:00|177.18|174.78|177.36|174.96|177.36|174.96|177.18|174.78|0
1649922970000|2022-04-14 07:56:10|177.54|175.14|177.54|175.14|177.54|175.14|177.54|175.14|0
1649922980000|2022-04-14 07:56:20|177.49|175.09|177.36|174.96|177.49|175.09|177.36|174.96|0
1649922990000|2022-04-14 07:56:30|177.27|174.87|177.09|174.69|177.27|174.87|177.09|174.69|0
1649923000000|2022-04-14 07:56:40|177|174.6|176.92|174.52|177|174.6|176.92|174.52|0
1649923010000|2022-04-14 07:56:50|176.96|174.56|177.09|174.69|177.09|174.69|176.96|174.56|0
1649923020000|2022-04-14 07:57:00|177.23|174.83|177.18|174.78|177.23|174.83|177.18|174.78|0
1649923040000|2022-04-14 07:57:20|177.23|174.83|177.18|174.78|177.23|174.83|177.18|174.78|0
1649923050000|2022-04-14 07:57:30|177.14|174.74|177.18|174.78|177.18|174.78|177.14|174.74|0
1649923060000|2022-04-14 07:57:40|177.09|174.69|177|174.6|177.09|174.69|177|174.6|0
1649923080000|2022-04-14 07:58:00|176.96|174.56|177.09|174.69|177.09|174.69|176.96|174.56|0
1649923090000|2022-04-14 07:58:10|177|174.6|177|174.6|177|174.6|177|174.6|0
1649923110000|2022-04-14 07:58:30|177.09|174.69|177.09|174.69|177.09|174.69|177.09|174.69|0
1649923130000|2022-04-14 07:58:50|177|174.6|177|174.6|177|174.6|177|174.6|0
1649923140000|2022-04-14 07:59:00|177.09|174.69|177.05|174.65|177.09|174.69|177.05|174.65|0
1649923150000|2022-04-14 07:59:10|176.91|174.51|176.83|174.43|176.91|174.51|176.74|174.34|0
1649923160000|2022-04-14 07:59:20|176.87|174.47|176.74|174.34|176.87|174.47|176.74|174.34|0
1649923170000|2022-04-14 07:59:30|176.78|174.38|176.74|174.34|176.83|174.43|176.65|174.25|0
1649923180000|2022-04-14 07:59:40|176.82|174.42|176.74|174.34|176.82|174.42|176.74|174.34|0
1649923190000|2022-04-14 07:59:50|176.65|174.25|176.82|174.42|176.82|174.42|176.65|174.25|0
1649923200000|2022-04-14 08:00:00|176.78|174.38|176.69|174.29|176.78|174.38|176.69|174.29|0
1649923210000|2022-04-14 08:00:10|176.74|174.34|176.65|174.25|176.74|174.34|176.65|174.25|0
1649923220000|2022-04-14 08:00:20|176.74|174.34|176.91|174.51|176.91|174.51|176.74|174.34|0
1649923230000|2022-04-14 08:00:30|176.87|174.47|176.87|174.47|176.87|174.47|176.87|174.47|0
1649923240000|2022-04-14 08:00:40|176.82|174.42|176.56|174.16|176.82|174.42|176.56|174.16|0
1649923250000|2022-04-14 08:00:50|176.47|174.07|176.65|174.25|176.65|174.25|176.47|174.07|0
1649923260000|2022-04-14 08:01:00|176.82|174.42|176.91|174.51|176.91|174.51|176.82|174.42|0
1649923270000|2022-04-14 08:01:10|176.82|174.42|176.74|174.34|176.82|174.42|176.74|174.34|0
1649923280000|2022-04-14 08:01:20|176.65|174.25|176.78|174.38|176.78|174.38|176.65|174.25|0
1649923290000|2022-04-14 08:01:30|176.82|174.42|176.74|174.34|176.82|174.42|176.74|174.34|0
1649923300000|2022-04-14 08:01:40|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1649923310000|2022-04-14 08:01:50|176.74|174.34|176.74|174.34|176.74|174.34|176.74|174.34|0
1649923320000|2022-04-14 08:02:00|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1649923330000|2022-04-14 08:02:10|176.78|174.38|176.82|174.42|176.82|174.42|176.78|174.38|0
1649923340000|2022-04-14 08:02:20|176.73|174.33|176.73|174.33|176.73|174.33|176.73|174.33|0
1649923350000|2022-04-14 08:02:30|176.65|174.25|176.65|174.25|176.65|174.25|176.65|174.25|0
1649923360000|2022-04-14 08:02:40|176.6|174.2|176.65|174.25|176.65|174.25|176.56|174.16|0
1649923370000|2022-04-14 08:02:50|176.6|174.2|176.6|174.2|176.6|174.2|176.56|174.16|0
1649923380000|2022-04-14 08:03:00|176.73|174.33|176.91|174.51|176.91|174.51|176.73|174.33|0
1649923390000|2022-04-14 08:03:10|177|174.6|177|174.6|177|174.6|177|174.6|0
1649923400000|2022-04-14 08:03:20|177.09|174.69|177.18|174.78|177.18|174.78|177.09|174.69|0
1649923410000|2022-04-14 08:03:30|177.27|174.87|177.44|175.04|177.44|175.04|177.27|174.87|0
1649923420000|2022-04-14 08:03:40|177.36|174.96|177.35|174.95|177.44|175.04|177.35|174.95|0
1649923440000|2022-04-14 08:04:00|177.44|175.04|177.8|175.4|177.89|175.49|177.44|175.04|0
1649923450000|2022-04-14 08:04:10|177.89|175.49|177.89|175.49|177.98|175.58|177.89|175.49|0
1649923460000|2022-04-14 08:04:20|177.93|175.53|177.98|175.58|177.98|175.58|177.89|175.49|0
1649923470000|2022-04-14 08:04:30|177.89|175.49|177.89|175.49|177.89|175.49|177.89|175.49|0
1649923480000|2022-04-14 08:04:40|177.8|175.4|177.8|175.4|177.8|175.4|177.8|175.4|0
1649923500000|2022-04-14 08:05:00|177.89|175.49|177.71|175.31|177.89|175.49|177.71|175.31|0
1649923510000|2022-04-14 08:05:10|177.62|175.22|177.53|175.13|177.62|175.22|177.53|175.13|0
1649923520000|2022-04-14 08:05:20|177.44|175.04|177.35|174.95|177.44|175.04|177.27|174.87|0
1649923530000|2022-04-14 08:05:30|177.27|174.87|177.35|174.95|177.35|174.95|177.27|174.87|0
1649923540000|2022-04-14 08:05:40|177.44|175.04|177.44|175.04|177.44|175.04|177.44|175.04|0
1649923550000|2022-04-14 08:05:50|177.67|175.27|177.62|175.22|177.67|175.27|177.62|175.22|0
1649923560000|2022-04-14 08:06:00|177.58|175.18|177.58|175.18|177.62|175.22|177.58|175.18|0
1649923570000|2022-04-14 08:06:10|177.62|175.22|177.44|175.04|177.62|175.22|177.44|175.04|0
1649923580000|2022-04-14 08:06:20|177.49|175.09|177.53|175.13|177.53|175.13|177.44|175.04|0
1649923600000|2022-04-14 08:06:40|177.44|175.04|177.53|175.13|177.53|175.13|177.44|175.04|0
1649923610000|2022-04-14 08:06:50|177.49|175.09|177.53|175.13|177.53|175.13|177.44|175.04|0
1649923620000|2022-04-14 08:07:00|177.49|175.09|177.53|175.13|177.53|175.13|177.49|175.09|0
1649923630000|2022-04-14 08:07:10|177.58|175.18|177.58|175.18|177.58|175.18|177.58|175.18|0
1649923640000|2022-04-14 08:07:20|177.53|175.13|177.44|175.04|177.53|175.13|177.44|175.04|0
1649923650000|2022-04-14 08:07:30|177.53|175.13|177.35|174.95|177.53|175.13|177.35|174.95|0
1649923660000|2022-04-14 08:07:40|177.26|174.86|177.31|174.91|177.35|174.95|177.26|174.86|0
1649923670000|2022-04-14 08:07:50|177.26|174.86|177.09|174.69|177.26|174.86|177.09|174.69|0
1649923680000|2022-04-14 08:08:00|176.91|174.51|176.91|174.51|177|174.6|176.91|174.51|0
1649923690000|2022-04-14 08:08:10|176.87|174.47|176.95|174.55|176.95|174.55|176.87|174.47|0
1649923700000|2022-04-14 08:08:20|176.91|174.51|176.82|174.42|176.91|174.51|176.82|174.42|0
1649923710000|2022-04-14 08:08:30|176.78|174.38|176.73|174.33|176.78|174.38|176.73|174.33|0
1649923720000|2022-04-14 08:08:40|176.78|174.38|176.51|174.11|176.78|174.38|176.51|174.11|0
1649923730000|2022-04-14 08:08:50|176.38|173.98|176.55|174.15|176.55|174.15|176.38|173.98|0
1649923740000|2022-04-14 08:09:00|176.51|174.11|176.38|173.98|176.51|174.11|176.38|173.98|0
1649923750000|2022-04-14 08:09:10|176.2|173.8|176.29|173.89|176.29|173.89|176.2|173.8|0
1649923760000|2022-04-14 08:09:20|176.38|173.98|176.29|173.89|176.38|173.98|176.29|173.89|0
1649923770000|2022-04-14 08:09:30|176.38|173.98|176.29|173.89|176.38|173.98|176.29|173.89|0
1649923780000|2022-04-14 08:09:40|176.82|174.42|177.09|174.69|177.09|174.69|176.82|174.42|0
1649923800000|2022-04-14 08:10:00|176.91|174.51|176.91|174.51|177|174.6|176.91|174.51|0
1649923810000|2022-04-14 08:10:10|177|174.6|176.91|174.51|177|174.6|176.91|174.51|0
1649923820000|2022-04-14 08:10:20|176.82|174.42|176.91|174.51|176.95|174.55|176.82|174.42|0
1649923830000|2022-04-14 08:10:30|176.73|174.33|176.69|174.29|176.73|174.33|176.69|174.29|0
1649923840000|2022-04-14 08:10:40|176.64|174.24|176.73|174.33|176.73|174.33|176.55|174.15|0
1649923850000|2022-04-14 08:10:50|176.64|174.24|176.64|174.24|176.64|174.24|176.64|174.24|0
1649923860000|2022-04-14 08:11:00|176.6|174.2|176.6|174.2|176.6|174.2|176.6|174.2|0
1649923870000|2022-04-14 08:11:10|176.55|174.15|176.64|174.24|176.64|174.24|176.55|174.15|0
1649923880000|2022-04-14 08:11:20|176.73|174.33|176.82|174.42|176.82|174.42|176.73|174.33|0
1649923890000|2022-04-14 08:11:30|176.91|174.51|177.13|174.73|177.17|174.77|176.91|174.51|0
1649923900000|2022-04-14 08:11:40|177.17|174.77|177|174.6|177.17|174.77|177|174.6|0
1649923910000|2022-04-14 08:11:50|177.08|174.68|176.91|174.51|177.08|174.68|176.91|174.51|0
1649923920000|2022-04-14 08:12:00|176.78|174.38|176.73|174.33|176.78|174.38|176.73|174.33|0
1649923930000|2022-04-14 08:12:10|176.78|174.38|176.95|174.55|176.95|174.55|176.78|174.38|0
1649923940000|2022-04-14 08:12:20|177|174.6|176.86|174.46|177|174.6|176.82|174.42|0
1649923950000|2022-04-14 08:12:30|176.91|174.51|176.95|174.55|177|174.6|176.86|174.46|0
1649923960000|2022-04-14 08:12:40|176.99|174.59|176.91|174.51|176.99|174.59|176.91|174.51|0
1649923970000|2022-04-14 08:12:50|176.86|174.46|176.82|174.42|176.86|174.46|176.82|174.42|0
1649923980000|2022-04-14 08:13:00|176.73|174.33|176.73|174.33|176.73|174.33|176.69|174.29|0
1649923990000|2022-04-14 08:13:10|176.77|174.37|176.73|174.33|176.77|174.37|176.73|174.33|0
1649924000000|2022-04-14 08:13:20|176.55|174.15|176.55|174.15|176.64|174.24|176.55|174.15|0
1649924010000|2022-04-14 08:13:30|176.64|174.24|176.55|174.15|176.64|174.24|176.55|174.15|0
1649924020000|2022-04-14 08:13:40|176.6|174.2|176.55|174.15|176.64|174.24|176.55|174.15|0
1649924030000|2022-04-14 08:13:50|176.46|174.06|176.55|174.15|176.55|174.15|176.46|174.06|0
1649924040000|2022-04-14 08:14:00|176.51|174.11|176.46|174.06|176.55|174.15|176.46|174.06|0
1649924050000|2022-04-14 08:14:10|176.55|174.15|176.55|174.15|176.55|174.15|176.46|174.06|0
1649924060000|2022-04-14 08:14:20|176.46|174.06|176.73|174.33|176.73|174.33|176.46|174.06|0
1649924070000|2022-04-14 08:14:30|176.69|174.29|176.73|174.33|176.73|174.33|176.69|174.29|0
1649924080000|2022-04-14 08:14:40|176.77|174.37|176.77|174.37|176.77|174.37|176.77|174.37|0
1649924090000|2022-04-14 08:14:50|176.73|174.33|176.73|174.33|176.82|174.42|176.73|174.33|0
1649924100000|2022-04-14 08:15:00|176.64|174.24|176.55|174.15|176.64|174.24|176.55|174.15|0
1649924110000|2022-04-14 08:15:10|176.51|174.11|176.55|174.15|176.55|174.15|176.51|174.11|0
1649924120000|2022-04-14 08:15:20|176.46|174.06|176.55|174.15|176.55|174.15|176.46|174.06|0
1649924130000|2022-04-14 08:15:30|176.46|174.06|176.37|173.97|176.46|174.06|176.37|173.97|0
1649924140000|2022-04-14 08:15:40|176.9|174.5|176.82|174.42|176.9|174.5|176.82|174.42|0
1649924150000|2022-04-14 08:15:50|176.9|174.5|176.86|174.46|176.9|174.5|176.86|174.46|0
1649924160000|2022-04-14 08:16:00|176.9|174.5|176.9|174.5|176.9|174.5|176.9|174.5|0
1649924170000|2022-04-14 08:16:10|176.82|174.42|176.9|174.5|176.9|174.5|176.82|174.42|0
1649924180000|2022-04-14 08:16:20|176.82|174.42|176.73|174.33|176.82|174.42|176.73|174.33|0
1649924190000|2022-04-14 08:16:30|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1649924200000|2022-04-14 08:16:40|176.9|174.5|176.73|174.33|176.9|174.5|176.73|174.33|0
1649924210000|2022-04-14 08:16:50|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1649924230000|2022-04-14 08:17:10|176.73|174.33|176.9|174.5|176.9|174.5|176.73|174.33|0
1649924240000|2022-04-14 08:17:20|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1649924250000|2022-04-14 08:17:30|176.81|174.41|176.68|174.28|176.81|174.41|176.68|174.28|0
1649924260000|2022-04-14 08:17:40|176.64|174.24|176.64|174.24|176.64|174.24|176.64|174.24|0
1649924280000|2022-04-14 08:18:00|176.9|174.5|176.81|174.41|176.9|174.5|176.81|174.41|0
1649924290000|2022-04-14 08:18:10|176.99|174.59|176.99|174.59|176.99|174.59|176.99|174.59|0
1649924320000|2022-04-14 08:18:40|177.13|174.73|177.08|174.68|177.13|174.73|176.99|174.59|0
1649924330000|2022-04-14 08:18:50|176.99|174.59|177.26|174.86|177.26|174.86|176.99|174.59|0
1649924340000|2022-04-14 08:19:00|177.22|174.82|177.17|174.77|177.22|174.82|177.17|174.77|0
1649924350000|2022-04-14 08:19:10|177.13|174.73|176.9|174.5|177.13|174.73|176.9|174.5|0
1649924360000|2022-04-14 08:19:20|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1649924370000|2022-04-14 08:19:30|176.99|174.59|177.17|174.77|177.17|174.77|176.9|174.5|0
1649924380000|2022-04-14 08:19:40|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1649924390000|2022-04-14 08:19:50|177.17|174.77|177.17|174.77|177.26|174.86|177.17|174.77|0
1649924400000|2022-04-14 08:20:00|177.26|174.86|177.26|174.86|177.26|174.86|177.26|174.86|0
1649924410000|2022-04-14 08:20:10|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649924420000|2022-04-14 08:20:20|177.26|174.86|177.17|174.77|177.26|174.86|177.17|174.77|0
1649924430000|2022-04-14 08:20:30|177.21|174.81|177.17|174.77|177.21|174.81|177.17|174.77|0
1649924440000|2022-04-14 08:20:40|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1649924450000|2022-04-14 08:20:50|177.17|174.77|177.35|174.95|177.35|174.95|177.17|174.77|0
1649924460000|2022-04-14 08:21:00|177.43|175.03|177.43|175.03|177.61|175.21|177.43|175.03|0
1649924470000|2022-04-14 08:21:10|177.52|175.12|177.43|175.03|177.52|175.12|177.43|175.03|0
1649924490000|2022-04-14 08:21:30|177.35|174.95|177.17|174.77|177.35|174.95|177.17|174.77|0
1649924500000|2022-04-14 08:21:40|177.26|174.86|176.99|174.59|177.26|174.86|176.99|174.59|0
1649924510000|2022-04-14 08:21:50|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1649924520000|2022-04-14 08:22:00|177.17|174.77|177.04|174.64|177.17|174.77|177.04|174.64|0
1649924530000|2022-04-14 08:22:10|176.99|174.59|176.95|174.55|176.99|174.59|176.95|174.55|0
1649924540000|2022-04-14 08:22:20|176.99|174.59|177.17|174.77|177.17|174.77|176.99|174.59|0
1649924550000|2022-04-14 08:22:30|177.08|174.68|177.17|174.77|177.17|174.77|177.08|174.68|0
1649924560000|2022-04-14 08:22:40|177.34|174.94|177.39|174.99|177.43|175.03|177.34|174.94|0
1649924570000|2022-04-14 08:22:50|177.52|175.12|177.48|175.08|177.52|175.12|177.48|175.08|0
1649924580000|2022-04-14 08:23:00|177.43|175.03|177.34|174.94|177.43|175.03|177.34|174.94|0
1649924600000|2022-04-14 08:23:20|177.3|174.9|177.26|174.86|177.3|174.9|177.26|174.86|0
1649924610000|2022-04-14 08:23:30|177.3|174.9|177.39|174.99|177.43|175.03|177.3|174.9|0
1649924620000|2022-04-14 08:23:40|177.43|175.03|177.43|175.03|177.43|175.03|177.43|175.03|0
1649924630000|2022-04-14 08:23:50|177.34|174.94|177.3|174.9|177.34|174.94|177.3|174.9|0
1649924640000|2022-04-14 08:24:00|177.34|174.94|177.34|174.94|177.34|174.94|177.34|174.94|0
1649924650000|2022-04-14 08:24:10|177.39|174.99|177.43|175.03|177.43|175.03|177.39|174.99|0
1649924660000|2022-04-14 08:24:20|177.34|174.94|177.34|174.94|177.34|174.94|177.34|174.94|0
1649924670000|2022-04-14 08:24:30|177.43|175.03|177.34|174.94|177.52|175.12|177.34|174.94|0
1649924690000|2022-04-14 08:24:50|177.43|175.03|177.43|175.03|177.43|175.03|177.43|175.03|0
1649924700000|2022-04-14 08:25:00|177.52|175.12|177.57|175.17|177.61|175.21|177.52|175.12|0
1649924710000|2022-04-14 08:25:10|177.52|175.12|177.7|175.3|177.7|175.3|177.52|175.12|0
1649924720000|2022-04-14 08:25:20|177.74|175.34|177.7|175.3|177.74|175.34|177.7|175.3|0
1649924730000|2022-04-14 08:25:30|177.61|175.21|177.7|175.3|177.79|175.39|177.61|175.21|0
1649924740000|2022-04-14 08:25:40|177.79|175.39|177.83|175.43|177.88|175.48|177.79|175.39|0
1649924750000|2022-04-14 08:25:50|177.88|175.48|177.97|175.57|177.97|175.57|177.88|175.48|0
1649924760000|2022-04-14 08:26:00|177.92|175.52|178.05|175.65|178.05|175.65|177.92|175.52|0
1649924770000|2022-04-14 08:26:10|177.92|175.52|178.14|175.74|178.14|175.74|177.92|175.52|0
1649924780000|2022-04-14 08:26:20|178.19|175.79|178.37|175.97|178.37|175.97|178.19|175.79|0
1649924790000|2022-04-14 08:26:30|178.5|176.1|178.68|176.28|178.68|176.28|178.5|176.1|0
1649924800000|2022-04-14 08:26:40|178.72|176.32|178.72|176.32|178.72|176.32|178.72|176.32|0
1649924810000|2022-04-14 08:26:50|178.68|176.28|178.77|176.37|178.77|176.37|178.68|176.28|0
1649924820000|2022-04-14 08:27:00|178.68|176.28|178.77|176.37|178.77|176.37|178.68|176.28|0
1649924850000|2022-04-14 08:27:30|178.68|176.28|178.68|176.28|178.68|176.28|178.68|176.28|0
1649924860000|2022-04-14 08:27:40|178.63|176.23|178.59|176.19|178.68|176.28|178.59|176.19|0
1649924870000|2022-04-14 08:27:50|178.63|176.23|178.77|176.37|178.77|176.37|178.63|176.23|0
1649924880000|2022-04-14 08:28:00|178.72|176.32|178.63|176.23|178.72|176.32|178.63|176.23|0
1649924890000|2022-04-14 08:28:10|178.77|176.37|178.77|176.37|178.77|176.37|178.77|176.37|0
1649924900000|2022-04-14 08:28:20|178.68|176.28|178.72|176.32|178.77|176.37|178.68|176.28|0
1649924910000|2022-04-14 08:28:30|178.68|176.28|178.59|176.19|178.68|176.28|178.59|176.19|0
1649924920000|2022-04-14 08:28:40|178.5|176.1|178.46|176.06|178.5|176.1|178.46|176.06|0
1649924930000|2022-04-14 08:28:50|178.5|176.1|178.32|175.92|178.5|176.1|178.23|175.83|0
1649924940000|2022-04-14 08:29:00|178.23|175.83|178.14|175.74|178.23|175.83|178.14|175.74|0
1649924950000|2022-04-14 08:29:10|178.1|175.7|178.05|175.65|178.1|175.7|177.96|175.56|0
1649924960000|2022-04-14 08:29:20|178.23|175.83|178.14|175.74|178.23|175.83|178.14|175.74|0
1649924970000|2022-04-14 08:29:30|178.23|175.83|178.23|175.83|178.23|175.83|178.23|175.83|0
1649924980000|2022-04-14 08:29:40|178.14|175.74|178.14|175.74|178.14|175.74|178.14|175.74|0
1649924990000|2022-04-14 08:29:50|178.23|175.83|178.23|175.83|178.23|175.83|178.23|175.83|0
1649925000000|2022-04-14 08:30:00|178.32|175.92|178.32|175.92|178.32|175.92|178.28|175.88|0
1649925010000|2022-04-14 08:30:10|178.23|175.83|178.23|175.83|178.28|175.88|178.23|175.83|0
1649925020000|2022-04-14 08:30:20|178.14|175.74|178.28|175.88|178.32|175.92|178.14|175.74|0
1649925030000|2022-04-14 08:30:30|178.32|175.92|178.41|176.01|178.41|176.01|178.32|175.92|0
1649925040000|2022-04-14 08:30:40|178.5|176.1|178.5|176.1|178.5|176.1|178.5|176.1|0
1649925050000|2022-04-14 08:30:50|178.41|176.01|178.54|176.14|178.54|176.14|178.41|176.01|0
1649925060000|2022-04-14 08:31:00|178.5|176.1|178.54|176.14|178.54|176.14|178.5|176.1|0
1649925070000|2022-04-14 08:31:10|178.59|176.19|178.68|176.28|178.68|176.28|178.59|176.19|0
1649925080000|2022-04-14 08:31:20|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1649925090000|2022-04-14 08:31:30|178.59|176.19|178.59|176.19|178.63|176.23|178.59|176.19|0
1649925100000|2022-04-14 08:31:40|178.54|176.14|178.41|176.01|178.54|176.14|178.41|176.01|0
1649925110000|2022-04-14 08:31:50|178.32|175.92|178.19|175.79|178.32|175.92|178.19|175.79|0
1649925120000|2022-04-14 08:32:00|178.14|175.74|178.14|175.74|178.14|175.74|178.14|175.74|0
1649925130000|2022-04-14 08:32:10|178.19|175.79|178.1|175.7|178.19|175.79|178.1|175.7|0
1649925140000|2022-04-14 08:32:20|178.05|175.65|178.41|176.01|178.41|176.01|178.05|175.65|0
1649925150000|2022-04-14 08:32:30|178.36|175.96|178.41|176.01|178.41|176.01|178.32|175.92|0
1649925160000|2022-04-14 08:32:40|178.36|175.96|178.41|176.01|178.41|176.01|178.36|175.96|0
1649925170000|2022-04-14 08:32:50|178.32|175.92|178.41|176.01|178.41|176.01|178.32|175.92|0
1649925180000|2022-04-14 08:33:00|178.32|175.92|178.23|175.83|178.32|175.92|178.23|175.83|0
1649925190000|2022-04-14 08:33:10|178.32|175.92|178.23|175.83|178.32|175.92|178.23|175.83|0
1649925200000|2022-04-14 08:33:20|178.19|175.79|178.36|175.96|178.36|175.96|178.19|175.79|0
1649925210000|2022-04-14 08:33:30|178.41|176.01|178.5|176.1|178.5|176.1|178.41|176.01|0
1649925220000|2022-04-14 08:33:40|178.59|176.19|178.59|176.19|178.67|176.27|178.59|176.19|0
1649925230000|2022-04-14 08:33:50|178.63|176.23|178.67|176.27|178.67|176.27|178.59|176.19|0
1649925240000|2022-04-14 08:34:00|178.58|176.18|178.58|176.18|178.67|176.27|178.58|176.18|0
1649925250000|2022-04-14 08:34:10|178.5|176.1|178.58|176.18|178.58|176.18|178.5|176.1|0
1649925260000|2022-04-14 08:34:20|178.67|176.27|178.67|176.27|178.67|176.27|178.67|176.27|0
1649925270000|2022-04-14 08:34:30|178.58|176.18|178.58|176.18|178.58|176.18|178.5|176.1|0
1649925280000|2022-04-14 08:34:40|178.5|176.1|178.41|176.01|178.5|176.1|178.41|176.01|0
1649925290000|2022-04-14 08:34:50|178.32|175.92|178.41|176.01|178.41|176.01|178.32|175.92|0
1649925300000|2022-04-14 08:35:00|178.5|176.1|178.45|176.05|178.5|176.1|178.45|176.05|0
1649925310000|2022-04-14 08:35:10|178.41|176.01|178.41|176.01|178.41|176.01|178.32|175.92|0
1649925320000|2022-04-14 08:35:20|178.32|175.92|178.32|175.92|178.41|176.01|178.32|175.92|0
1649925330000|2022-04-14 08:35:30|178.41|176.01|178.32|175.92|178.41|176.01|178.32|175.92|0
1649925340000|2022-04-14 08:35:40|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1649925350000|2022-04-14 08:35:50|178.49|176.09|178.49|176.09|178.54|176.14|178.49|176.09|0
1649925380000|2022-04-14 08:36:20|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1649925390000|2022-04-14 08:36:30|178.54|176.14|178.49|176.09|178.58|176.18|178.49|176.09|0
1649925400000|2022-04-14 08:36:40|178.45|176.05|178.4|176|178.45|176.05|178.4|176|0
1649925410000|2022-04-14 08:36:50|178.49|176.09|178.49|176.09|178.49|176.09|178.49|176.09|0
1649925440000|2022-04-14 08:37:20|178.4|176|178.4|176|178.49|176.09|178.4|176|0
1649925450000|2022-04-14 08:37:30|178.32|175.92|178.49|176.09|178.49|176.09|178.32|175.92|0
1649925460000|2022-04-14 08:37:40|178.45|176.05|178.45|176.05|178.45|176.05|178.45|176.05|0
1649925470000|2022-04-14 08:37:50|178.4|176|178.4|176|178.4|176|178.32|175.92|0
1649925480000|2022-04-14 08:38:00|178.31|175.91|178.27|175.87|178.31|175.91|178.27|175.87|0
1649925490000|2022-04-14 08:38:10|178.31|175.91|178.31|175.91|178.31|175.91|178.27|175.87|0
1649925510000|2022-04-14 08:38:30|178.4|176|178.36|175.96|178.4|176|178.31|175.91|0
1649925520000|2022-04-14 08:38:40|178.31|175.91|178.4|176|178.4|176|178.31|175.91|0
1649925530000|2022-04-14 08:38:50|178.45|176.05|178.67|176.27|178.67|176.27|178.45|176.05|0
1649925540000|2022-04-14 08:39:00|178.72|176.32|178.67|176.27|178.72|176.32|178.67|176.27|0
1649925560000|2022-04-14 08:39:20|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1649925570000|2022-04-14 08:39:30|178.49|176.09|178.4|176|178.49|176.09|178.4|176|0
1649925590000|2022-04-14 08:39:50|178.49|176.09|178.4|176|178.49|176.09|178.4|176|0
1649925600000|2022-04-14 08:40:00|178.49|176.09|178.4|176|178.49|176.09|178.4|176|0
1649925610000|2022-04-14 08:40:10|178.31|175.91|178.31|175.91|178.4|176|178.31|175.91|0
1649925640000|2022-04-14 08:40:40|178.4|176|178.4|176|178.4|176|178.4|176|0
1649925650000|2022-04-14 08:40:50|178.36|175.96|178.27|175.87|178.36|175.96|178.27|175.87|0
1649925660000|2022-04-14 08:41:00|178.31|175.91|178.31|175.91|178.31|175.91|178.31|175.91|0
1649925670000|2022-04-14 08:41:10|178.22|175.82|178.22|175.82|178.22|175.82|178.22|175.82|0
1649925680000|2022-04-14 08:41:20|178.13|175.73|178.13|175.73|178.13|175.73|178.13|175.73|0
1649925700000|2022-04-14 08:41:40|178.05|175.65|177.96|175.56|178.05|175.65|177.96|175.56|0
1649925710000|2022-04-14 08:41:50|177.87|175.47|177.78|175.38|177.87|175.47|177.78|175.38|0
1649925730000|2022-04-14 08:42:10|177.82|175.42|177.96|175.56|177.96|175.56|177.82|175.42|0
1649925750000|2022-04-14 08:42:30|178.04|175.64|178.04|175.64|178.04|175.64|178.04|175.64|0
1649925760000|2022-04-14 08:42:40|178|175.6|177.96|175.56|178|175.6|177.96|175.56|0
1649925770000|2022-04-14 08:42:50|178|175.6|178|175.6|178.04|175.64|178|175.6|0
1649925780000|2022-04-14 08:43:00|177.96|175.56|177.96|175.56|177.96|175.56|177.96|175.56|0
1649925790000|2022-04-14 08:43:10|177.87|175.47|177.78|175.38|177.87|175.47|177.78|175.38|0
1649925800000|2022-04-14 08:43:20|177.82|175.42|177.69|175.29|177.82|175.42|177.69|175.29|0
1649925810000|2022-04-14 08:43:30|177.78|175.38|177.65|175.25|177.78|175.38|177.65|175.25|0
1649925820000|2022-04-14 08:43:40|177.69|175.29|177.6|175.2|177.69|175.29|177.6|175.2|0
1649925830000|2022-04-14 08:43:50|177.51|175.11|177.6|175.2|177.6|175.2|177.51|175.11|0
1649925840000|2022-04-14 08:44:00|177.56|175.16|177.56|175.16|177.56|175.16|177.56|175.16|0
1649925850000|2022-04-14 08:44:10|177.51|175.11|177.47|175.07|177.51|175.11|177.47|175.07|0
1649925860000|2022-04-14 08:44:20|177.42|175.02|177.33|174.93|177.42|175.02|177.33|174.93|0
1649925870000|2022-04-14 08:44:30|177.42|175.02|177.33|174.93|177.42|175.02|177.33|174.93|0
1649925880000|2022-04-14 08:44:40|177.38|174.98|177.38|174.98|177.42|175.02|177.38|174.98|0
1649925890000|2022-04-14 08:44:50|177.42|175.02|177.95|175.55|177.95|175.55|177.42|175.02|0
1649925900000|2022-04-14 08:45:00|177.87|175.47|177.95|175.55|178.04|175.64|177.87|175.47|0
1649925920000|2022-04-14 08:45:20|178.04|175.64|178.04|175.64|178.04|175.64|178.04|175.64|0
1649925930000|2022-04-14 08:45:30|178.13|175.73|178.09|175.69|178.13|175.73|178.09|175.69|0
1649925940000|2022-04-14 08:45:40|178.13|175.73|178.22|175.82|178.22|175.82|178.13|175.73|0
1649925950000|2022-04-14 08:45:50|178.27|175.87|178.4|176|178.4|176|178.27|175.87|0
1649925960000|2022-04-14 08:46:00|178.31|175.91|178.31|175.91|178.31|175.91|178.31|175.91|0
1649925970000|2022-04-14 08:46:10|178.13|175.73|178.13|175.73|178.13|175.73|178.13|175.73|0
1649925980000|2022-04-14 08:46:20|178.22|175.82|178.22|175.82|178.22|175.82|178.22|175.82|0
1649925990000|2022-04-14 08:46:30|178.18|175.78|178.18|175.78|178.18|175.78|178.18|175.78|0
1649926000000|2022-04-14 08:46:40|178.22|175.82|178.4|176|178.4|176|178.22|175.82|0
1649926010000|2022-04-14 08:46:50|178.31|175.91|178.27|175.87|178.31|175.91|178.27|175.87|0
1649926020000|2022-04-14 08:47:00|178.13|175.73|178.22|175.82|178.22|175.82|178.13|175.73|0
1649926030000|2022-04-14 08:47:10|178.27|175.87|178.18|175.78|178.31|175.91|178.18|175.78|0
1649926040000|2022-04-14 08:47:20|178.22|175.82|178.13|175.73|178.22|175.82|178.13|175.73|0
1649926050000|2022-04-14 08:47:30|178.18|175.78|178.22|175.82|178.22|175.82|178.18|175.78|0
1649926060000|2022-04-14 08:47:40|178.13|175.73|178.13|175.73|178.18|175.78|178.13|175.73|0
1649926070000|2022-04-14 08:47:50|178.22|175.82|178.04|175.64|178.22|175.82|178.04|175.64|0
1649926080000|2022-04-14 08:48:00|177.91|175.51|177.77|175.37|177.91|175.51|177.69|175.29|0
1649926090000|2022-04-14 08:48:10|177.82|175.42|177.77|175.37|177.82|175.42|177.73|175.33|0
1649926100000|2022-04-14 08:48:20|177.82|175.42|177.77|175.37|177.82|175.42|177.77|175.37|0
1649926110000|2022-04-14 08:48:30|177.69|175.29|177.69|175.29|177.69|175.29|177.69|175.29|0
1649926120000|2022-04-14 08:48:40|177.77|175.37|177.69|175.29|177.77|175.37|177.69|175.29|0
1649926130000|2022-04-14 08:48:50|177.77|175.37|177.86|175.46|177.86|175.46|177.77|175.37|0
1649926140000|2022-04-14 08:49:00|177.77|175.37|177.73|175.33|177.77|175.37|177.73|175.33|0
1649926150000|2022-04-14 08:49:10|177.69|175.29|177.77|175.37|177.77|175.37|177.69|175.29|0
1649926160000|2022-04-14 08:49:20|177.82|175.42|177.86|175.46|177.86|175.46|177.82|175.42|0
1649926170000|2022-04-14 08:49:30|177.95|175.55|177.91|175.51|177.95|175.55|177.91|175.51|0
1649926180000|2022-04-14 08:49:40|177.86|175.46|177.95|175.55|177.95|175.55|177.86|175.46|0
1649926190000|2022-04-14 08:49:50|177.86|175.46|177.91|175.51|177.91|175.51|177.86|175.46|0
1649926200000|2022-04-14 08:50:00|177.86|175.46|177.77|175.37|177.86|175.46|177.77|175.37|0
1649926210000|2022-04-14 08:50:10|177.68|175.28|177.73|175.33|177.73|175.33|177.68|175.28|0
1649926220000|2022-04-14 08:50:20|177.68|175.28|177.68|175.28|177.73|175.33|177.68|175.28|0
1649926230000|2022-04-14 08:50:30|177.73|175.33|177.68|175.28|177.73|175.33|177.68|175.28|0
1649926240000|2022-04-14 08:50:40|177.82|175.42|177.73|175.33|177.82|175.42|177.73|175.33|0
1649926250000|2022-04-14 08:50:50|177.77|175.37|177.77|175.37|177.77|175.37|177.68|175.28|0
1649926260000|2022-04-14 08:51:00|177.86|175.46|177.95|175.55|177.95|175.55|177.86|175.46|0
1649926270000|2022-04-14 08:51:10|178|175.6|177.86|175.46|178|175.6|177.86|175.46|0
1649926280000|2022-04-14 08:51:20|177.77|175.37|177.82|175.42|177.82|175.42|177.77|175.37|0
1649926290000|2022-04-14 08:51:30|177.77|175.37|177.77|175.37|177.82|175.42|177.77|175.37|0
1649926300000|2022-04-14 08:51:40|177.82|175.42|177.77|175.37|177.86|175.46|177.77|175.37|0
1649926310000|2022-04-14 08:51:50|177.86|175.46|177.68|175.28|177.86|175.46|177.68|175.28|0
1649926330000|2022-04-14 08:52:10|177.59|175.19|177.59|175.19|177.59|175.19|177.59|175.19|0
1649926350000|2022-04-14 08:52:30|177.68|175.28|177.55|175.15|177.68|175.28|177.55|175.15|0
1649926360000|2022-04-14 08:52:40|177.42|175.02|177.51|175.11|177.51|175.11|177.42|175.02|0
1649926370000|2022-04-14 08:52:50|177.42|175.02|177.42|175.02|177.42|175.02|177.42|175.02|0
1649926380000|2022-04-14 08:53:00|177.51|175.11|177.46|175.06|177.51|175.11|177.46|175.06|0
1649926390000|2022-04-14 08:53:10|177.59|175.19|177.59|175.19|177.59|175.19|177.59|175.19|0
1649926400000|2022-04-14 08:53:20|177.55|175.15|177.64|175.24|177.64|175.24|177.55|175.15|0
1649926410000|2022-04-14 08:53:30|177.68|175.28|177.77|175.37|177.77|175.37|177.68|175.28|0
1649926420000|2022-04-14 08:53:40|177.82|175.42|177.86|175.46|177.86|175.46|177.82|175.42|0
1649926430000|2022-04-14 08:53:50|177.82|175.42|177.59|175.19|177.82|175.42|177.59|175.19|0
1649926440000|2022-04-14 08:54:00|177.64|175.24|177.68|175.28|177.68|175.28|177.64|175.24|0
1649926450000|2022-04-14 08:54:10|177.77|175.37|177.86|175.46|177.86|175.46|177.77|175.37|0
1649926460000|2022-04-14 08:54:20|177.82|175.42|177.77|175.37|177.82|175.42|177.77|175.37|0
1649926470000|2022-04-14 08:54:30|177.86|175.46|177.77|175.37|177.86|175.46|177.77|175.37|0
1649926480000|2022-04-14 08:54:40|177.86|175.46|177.86|175.46|177.86|175.46|177.86|175.46|0
1649926490000|2022-04-14 08:54:50|177.82|175.42|177.5|175.1|177.82|175.42|177.5|175.1|0
1649926500000|2022-04-14 08:55:00|177.59|175.19|177.68|175.28|177.77|175.37|177.59|175.19|0
1649926520000|2022-04-14 08:55:20|177.59|175.19|177.59|175.19|177.59|175.19|177.59|175.19|0
1649926530000|2022-04-14 08:55:30|177.68|175.28|177.77|175.37|177.77|175.37|177.68|175.28|0
1649926540000|2022-04-14 08:55:40|177.82|175.42|177.77|175.37|177.86|175.46|177.77|175.37|0
1649926550000|2022-04-14 08:55:50|177.86|175.46|177.99|175.59|177.99|175.59|177.86|175.46|0
1649926560000|2022-04-14 08:56:00|178.04|175.64|177.82|175.42|178.04|175.64|177.82|175.42|0
1649926570000|2022-04-14 08:56:10|177.86|175.46|177.86|175.46|177.95|175.55|177.86|175.46|0
1649926580000|2022-04-14 08:56:20|177.77|175.37|177.73|175.33|177.77|175.37|177.73|175.33|0
1649926590000|2022-04-14 08:56:30|177.82|175.42|177.82|175.42|177.82|175.42|177.77|175.37|0
1649926600000|2022-04-14 08:56:40|177.77|175.37|177.77|175.37|177.77|175.37|177.77|175.37|0
1649926610000|2022-04-14 08:56:50|177.73|175.33|177.73|175.33|177.73|175.33|177.73|175.33|0
1649926620000|2022-04-14 08:57:00|177.77|175.37|177.59|175.19|177.77|175.37|177.59|175.19|0
1649926630000|2022-04-14 08:57:10|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1649926640000|2022-04-14 08:57:20|177.41|175.01|177.46|175.06|177.46|175.06|177.41|175.01|0
1649926650000|2022-04-14 08:57:30|177.41|175.01|177.5|175.1|177.5|175.1|177.41|175.01|0
1649926660000|2022-04-14 08:57:40|177.41|175.01|177.41|175.01|177.41|175.01|177.41|175.01|0
1649926670000|2022-04-14 08:57:50|177.37|174.97|177.37|174.97|177.41|175.01|177.37|174.97|0
1649926680000|2022-04-14 08:58:00|177.41|175.01|177.59|175.19|177.59|175.19|177.41|175.01|0
1649926700000|2022-04-14 08:58:20|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1649926710000|2022-04-14 08:58:30|177.5|175.1|177.5|175.1|177.5|175.1|177.46|175.06|0
1649926720000|2022-04-14 08:58:40|177.59|175.19|177.59|175.19|177.59|175.19|177.59|175.19|0
1649926730000|2022-04-14 08:58:50|177.5|175.1|177.5|175.1|177.55|175.15|177.5|175.1|0
1649926740000|2022-04-14 08:59:00|177.46|175.06|177.46|175.06|177.46|175.06|177.46|175.06|0
1649926750000|2022-04-14 08:59:10|177.5|175.1|177.46|175.06|177.5|175.1|177.46|175.06|0
1649926760000|2022-04-14 08:59:20|177.5|175.1|177.5|175.1|177.5|175.1|177.5|175.1|0
1649926770000|2022-04-14 08:59:30|177.46|175.06|177.41|175.01|177.5|175.1|177.41|175.01|0
1649926780000|2022-04-14 08:59:40|177.32|174.92|177.37|174.97|177.37|174.97|177.32|174.92|0
1649926790000|2022-04-14 08:59:50|177.41|175.01|177.32|174.92|177.41|175.01|177.32|174.92|0
1649926800000|2022-04-14 09:00:00|177.41|175.01|177.5|175.1|177.5|175.1|177.41|175.01|0
1649926810000|2022-04-14 09:00:10|177.59|175.19|177.55|175.15|177.59|175.19|177.5|175.1|0
1649926820000|2022-04-14 09:00:20|177.59|175.19|177.41|175.01|177.59|175.19|177.41|175.01|0
1649926830000|2022-04-14 09:00:30|177.55|175.15|177.46|175.06|177.55|175.15|177.46|175.06|0
1649926840000|2022-04-14 09:00:40|177.5|175.1|177.46|175.06|177.5|175.1|177.46|175.06|0
1649926850000|2022-04-14 09:00:50|177.5|175.1|177.46|175.06|177.5|175.1|177.46|175.06|0
1649926860000|2022-04-14 09:01:00|177.41|175.01|177.37|174.97|177.41|175.01|177.37|174.97|0
1649926870000|2022-04-14 09:01:10|177.32|174.92|177.32|174.92|177.32|174.92|177.32|174.92|0
1649926880000|2022-04-14 09:01:20|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649926890000|2022-04-14 09:01:30|177.28|174.88|177.32|174.92|177.41|175.01|177.28|174.88|0
1649926910000|2022-04-14 09:01:50|177.41|175.01|177.32|174.92|177.41|175.01|177.32|174.92|0
1649926920000|2022-04-14 09:02:00|177.37|174.97|177.32|174.92|177.37|174.97|177.28|174.88|0
1649926930000|2022-04-14 09:02:10|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649926950000|2022-04-14 09:02:30|177.14|174.74|177.19|174.79|177.23|174.83|177.14|174.74|0
1649926960000|2022-04-14 09:02:40|177.23|174.83|177.28|174.88|177.32|174.92|177.23|174.83|0
1649926970000|2022-04-14 09:02:50|177.23|174.83|177.28|174.88|177.28|174.88|177.23|174.83|0
1649926980000|2022-04-14 09:03:00|177.32|174.92|177.23|174.83|177.32|174.92|177.23|174.83|0
1649927010000|2022-04-14 09:03:30|177.28|174.88|177.32|174.92|177.32|174.92|177.28|174.88|0
1649927020000|2022-04-14 09:03:40|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649927030000|2022-04-14 09:03:50|177.28|174.88|177.32|174.92|177.32|174.92|177.23|174.83|0
1649927040000|2022-04-14 09:04:00|177.41|175.01|177.77|175.37|177.77|175.37|177.41|175.01|0
1649927050000|2022-04-14 09:04:10|177.72|175.32|177.77|175.37|177.77|175.37|177.68|175.28|0
1649927060000|2022-04-14 09:04:20|177.85|175.45|177.77|175.37|177.85|175.45|177.77|175.37|0
1649927070000|2022-04-14 09:04:30|177.85|175.45|177.81|175.41|177.85|175.45|177.81|175.41|0
1649927080000|2022-04-14 09:04:40|177.77|175.37|177.85|175.45|177.85|175.45|177.77|175.37|0
1649927100000|2022-04-14 09:05:00|178.12|175.72|178.12|175.72|178.12|175.72|178.12|175.72|0
1649927110000|2022-04-14 09:05:10|178.3|175.9|177.94|175.54|178.3|175.9|177.94|175.54|0
1649927120000|2022-04-14 09:05:20|177.85|175.45|177.68|175.28|177.85|175.45|177.68|175.28|0
1649927130000|2022-04-14 09:05:30|177.41|175.01|177.28|174.88|177.41|175.01|177.28|174.88|0
1649927140000|2022-04-14 09:05:40|177.41|175.01|177.41|175.01|177.41|175.01|177.32|174.92|0
1649927150000|2022-04-14 09:05:50|177.5|175.1|177.59|175.19|177.59|175.19|177.5|175.1|0
1649927160000|2022-04-14 09:06:00|177.46|175.06|177.41|175.01|177.46|175.06|177.41|175.01|0
1649927170000|2022-04-14 09:06:10|177.32|174.92|177.32|174.92|177.41|175.01|177.32|174.92|0
1649927180000|2022-04-14 09:06:20|177.23|174.83|177.23|174.83|177.23|174.83|177.19|174.79|0
1649927190000|2022-04-14 09:06:30|177.19|174.79|177.23|174.83|177.23|174.83|177.19|174.79|0
1649927200000|2022-04-14 09:06:40|177.14|174.74|177.23|174.83|177.23|174.83|177.14|174.74|0
1649927210000|2022-04-14 09:06:50|177.19|174.79|177.1|174.7|177.19|174.79|177.1|174.7|0
1649927220000|2022-04-14 09:07:00|177.14|174.74|177.41|175.01|177.41|175.01|177.14|174.74|0
1649927230000|2022-04-14 09:07:10|177.32|174.92|177.23|174.83|177.32|174.92|177.23|174.83|0
1649927240000|2022-04-14 09:07:20|177.14|174.74|177.32|174.92|177.32|174.92|177.14|174.74|0
1649927260000|2022-04-14 09:07:40|177.41|175.01|177.32|174.92|177.41|175.01|177.32|174.92|0
1649927290000|2022-04-14 09:08:10|177.23|174.83|177.23|174.83|177.23|174.83|177.19|174.79|0
1649927300000|2022-04-14 09:08:20|177.32|174.92|177.41|175.01|177.41|175.01|177.32|174.92|0
1649927310000|2022-04-14 09:08:30|177.5|175.1|177.63|175.23|177.63|175.23|177.5|175.1|0
1649927320000|2022-04-14 09:08:40|177.59|175.19|177.85|175.45|177.85|175.45|177.59|175.19|0
1649927330000|2022-04-14 09:08:50|177.94|175.54|178.03|175.63|178.03|175.63|177.94|175.54|0
1649927340000|2022-04-14 09:09:00|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1649927350000|2022-04-14 09:09:10|177.85|175.45|177.85|175.45|177.94|175.54|177.85|175.45|0
1649927360000|2022-04-14 09:09:20|177.81|175.41|177.85|175.45|177.85|175.45|177.76|175.36|0
1649927370000|2022-04-14 09:09:30|177.76|175.36|177.85|175.45|177.85|175.45|177.76|175.36|0
1649927380000|2022-04-14 09:09:40|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1649927390000|2022-04-14 09:09:50|177.9|175.5|177.76|175.36|177.9|175.5|177.76|175.36|0
1649927400000|2022-04-14 09:10:00|177.85|175.45|177.94|175.54|177.94|175.54|177.85|175.45|0
1649927410000|2022-04-14 09:10:10|178.12|175.72|178.12|175.72|178.12|175.72|178.12|175.72|0
1649927420000|2022-04-14 09:10:20|178.08|175.68|178.03|175.63|178.08|175.68|178.03|175.63|0
1649927430000|2022-04-14 09:10:30|178.08|175.68|177.9|175.5|178.08|175.68|177.9|175.5|0
1649927440000|2022-04-14 09:10:40|177.94|175.54|178.03|175.63|178.16|175.76|177.94|175.54|0
1649927450000|2022-04-14 09:10:50|178.12|175.72|178.3|175.9|178.3|175.9|178.12|175.72|0
1649927460000|2022-04-14 09:11:00|178.21|175.81|178.34|175.94|178.34|175.94|178.21|175.81|0
1649927470000|2022-04-14 09:11:10|178.61|176.21|178.65|176.25|178.65|176.25|178.56|176.16|0
1649927480000|2022-04-14 09:11:20|178.56|176.16|178.65|176.25|178.74|176.34|178.56|176.16|0
1649927490000|2022-04-14 09:11:30|178.7|176.3|178.65|176.25|178.7|176.3|178.65|176.25|0
1649927500000|2022-04-14 09:11:40|178.61|176.21|178.47|176.07|178.65|176.25|178.47|176.07|0
1649927510000|2022-04-14 09:11:50|178.56|176.16|178.47|176.07|178.56|176.16|178.47|176.07|0
1649927520000|2022-04-14 09:12:00|178.56|176.16|178.52|176.12|178.56|176.16|178.52|176.12|0
1649927530000|2022-04-14 09:12:10|178.47|176.07|178.43|176.03|178.52|176.12|178.43|176.03|0
1649927540000|2022-04-14 09:12:20|178.3|175.9|178.43|176.03|178.43|176.03|178.3|175.9|0
1649927550000|2022-04-14 09:12:30|178.47|176.07|178.56|176.16|178.56|176.16|178.47|176.07|0
1649927560000|2022-04-14 09:12:40|178.47|176.07|178.3|175.9|178.47|176.07|178.3|175.9|0
1649927570000|2022-04-14 09:12:50|178.21|175.81|178.25|175.85|178.3|175.9|178.21|175.81|0
1649927580000|2022-04-14 09:13:00|178.3|175.9|178.25|175.85|178.3|175.9|178.25|175.85|0
1649927590000|2022-04-14 09:13:10|178.21|175.81|178.21|175.81|178.25|175.85|178.21|175.81|0
1649927600000|2022-04-14 09:13:20|178.12|175.72|178.16|175.76|178.21|175.81|178.12|175.72|0
1649927610000|2022-04-14 09:13:30|178.21|175.81|178.12|175.72|178.21|175.81|178.07|175.67|0
1649927620000|2022-04-14 09:13:40|178.07|175.67|177.98|175.58|178.07|175.67|177.98|175.58|0
1649927630000|2022-04-14 09:13:50|177.85|175.45|177.85|175.45|177.85|175.45|177.85|175.45|0
1649927640000|2022-04-14 09:14:00|177.81|175.41|177.4|175|177.81|175.41|177.4|175|0
1649927650000|2022-04-14 09:14:10|177.36|174.96|177.32|174.92|177.36|174.96|177.32|174.92|0
1649927660000|2022-04-14 09:14:20|177.14|174.74|177.23|174.83|177.23|174.83|177.14|174.74|0
1649927670000|2022-04-14 09:14:30|177.32|174.92|177.58|175.18|177.58|175.18|177.32|174.92|0
1649927680000|2022-04-14 09:14:40|177.54|175.14|177.58|175.18|177.58|175.18|177.54|175.14|0
1649927690000|2022-04-14 09:14:50|177.63|175.23|177.72|175.32|177.76|175.36|177.63|175.23|0
1649927700000|2022-04-14 09:15:00|177.67|175.27|178.03|175.63|178.03|175.63|177.67|175.27|0
1649927710000|2022-04-14 09:15:10|177.85|175.45|177.76|175.36|177.94|175.54|177.76|175.36|0
1649927720000|2022-04-14 09:15:20|177.72|175.32|177.94|175.54|177.94|175.54|177.72|175.32|0
1649927740000|2022-04-14 09:15:40|177.85|175.45|177.89|175.49|177.94|175.54|177.85|175.45|0
1649927750000|2022-04-14 09:15:50|177.94|175.54|177.76|175.36|177.94|175.54|177.76|175.36|0
1649927760000|2022-04-14 09:16:00|177.81|175.41|177.85|175.45|177.85|175.45|177.72|175.32|0
1649927770000|2022-04-14 09:16:10|177.94|175.54|177.94|175.54|177.98|175.58|177.94|175.54|0
1649927780000|2022-04-14 09:16:20|178.03|175.63|177.94|175.54|178.03|175.63|177.94|175.54|0
1649927790000|2022-04-14 09:16:30|177.89|175.49|177.81|175.41|177.94|175.54|177.81|175.41|0
1649927800000|2022-04-14 09:16:40|177.76|175.36|177.85|175.45|177.89|175.49|177.76|175.36|0
1649927810000|2022-04-14 09:16:50|177.8|175.4|177.49|175.09|177.8|175.4|177.49|175.09|0
1649927820000|2022-04-14 09:17:00|177.54|175.14|177.58|175.18|177.58|175.18|177.54|175.14|0
1649927830000|2022-04-14 09:17:10|177.67|175.27|177.63|175.23|177.67|175.27|177.63|175.23|0
1649927840000|2022-04-14 09:17:20|177.58|175.18|177.8|175.4|177.8|175.4|177.58|175.18|0
1649927850000|2022-04-14 09:17:30|177.67|175.27|177.63|175.23|177.67|175.27|177.63|175.23|0
1649927860000|2022-04-14 09:17:40|177.49|175.09|177.63|175.23|177.63|175.23|177.49|175.09|0
1649927870000|2022-04-14 09:17:50|177.58|175.18|177.58|175.18|177.58|175.18|177.58|175.18|0
1649927880000|2022-04-14 09:18:00|177.54|175.14|177.72|175.32|177.72|175.32|177.54|175.14|0
1649927890000|2022-04-14 09:18:10|177.8|175.4|177.76|175.36|177.85|175.45|177.76|175.36|0
1649927900000|2022-04-14 09:18:20|177.67|175.27|177.67|175.27|177.72|175.32|177.67|175.27|0
1649927910000|2022-04-14 09:18:30|177.71|175.31|177.67|175.27|177.71|175.31|177.67|175.27|0
1649927920000|2022-04-14 09:18:40|177.54|175.14|177.58|175.18|177.58|175.18|177.54|175.14|0
1649927930000|2022-04-14 09:18:50|177.63|175.23|177.67|175.27|177.67|175.27|177.63|175.23|0
1649927940000|2022-04-14 09:19:00|177.63|175.23|177.76|175.36|177.76|175.36|177.63|175.23|0
1649927950000|2022-04-14 09:19:10|177.94|175.54|177.94|175.54|177.94|175.54|177.89|175.49|0
1649927960000|2022-04-14 09:19:20|177.98|175.58|178.11|175.71|178.11|175.71|177.98|175.58|0
1649927980000|2022-04-14 09:19:40|178.02|175.62|178.11|175.71|178.11|175.71|178.02|175.62|0
1649927990000|2022-04-14 09:19:50|178.07|175.67|178.02|175.62|178.07|175.67|178.02|175.62|0
1649928000000|2022-04-14 09:20:00|177.93|175.53|177.85|175.45|177.98|175.58|177.85|175.45|0
1649928010000|2022-04-14 09:20:10|177.8|175.4|177.76|175.36|177.8|175.4|177.76|175.36|0
1649928020000|2022-04-14 09:20:20|177.85|175.45|178.02|175.62|178.02|175.62|177.85|175.45|0
1649928030000|2022-04-14 09:20:30|177.98|175.58|178.02|175.62|178.02|175.62|177.98|175.58|0
1649928040000|2022-04-14 09:20:40|177.93|175.53|177.93|175.53|177.93|175.53|177.93|175.53|0
1649928060000|2022-04-14 09:21:00|177.67|175.27|177.93|175.53|177.93|175.53|177.67|175.27|0
1649928070000|2022-04-14 09:21:10|177.85|175.45|177.89|175.49|177.89|175.49|177.85|175.45|0
1649928080000|2022-04-14 09:21:20|177.85|175.45|177.89|175.49|177.93|175.53|177.85|175.45|0
1649928090000|2022-04-14 09:21:30|177.93|175.53|177.76|175.36|177.93|175.53|177.76|175.36|0
1649928100000|2022-04-14 09:21:40|177.84|175.44|177.8|175.4|177.84|175.44|177.8|175.4|0
1649928110000|2022-04-14 09:21:50|177.84|175.44|177.84|175.44|177.84|175.44|177.76|175.36|0
1649928120000|2022-04-14 09:22:00|177.89|175.49|177.89|175.49|177.89|175.49|177.84|175.44|0
1649928130000|2022-04-14 09:22:10|177.84|175.44|177.8|175.4|177.84|175.44|177.8|175.4|0
1649928140000|2022-04-14 09:22:20|177.84|175.44|177.76|175.36|177.84|175.44|177.67|175.27|0
1649928150000|2022-04-14 09:22:30|177.67|175.27|177.76|175.36|177.76|175.36|177.67|175.27|0
1649928160000|2022-04-14 09:22:40|177.67|175.27|177.71|175.31|177.71|175.31|177.67|175.27|0
1649928170000|2022-04-14 09:22:50|177.67|175.27|177.76|175.36|177.76|175.36|177.67|175.27|0
1649928180000|2022-04-14 09:23:00|177.8|175.4|177.67|175.27|177.8|175.4|177.67|175.27|0
1649928190000|2022-04-14 09:23:10|177.58|175.18|177.71|175.31|177.71|175.31|177.58|175.18|0
1649928200000|2022-04-14 09:23:20|177.67|175.27|177.67|175.27|177.67|175.27|177.67|175.27|0
1649928220000|2022-04-14 09:23:40|177.62|175.22|177.62|175.22|177.62|175.22|177.62|175.22|0
1649928230000|2022-04-14 09:23:50|177.58|175.18|177.36|174.96|177.58|175.18|177.36|174.96|0
1649928240000|2022-04-14 09:24:00|177.4|175|177.49|175.09|177.58|175.18|177.4|175|0
1649928250000|2022-04-14 09:24:10|177.53|175.13|177.49|175.09|177.53|175.13|177.49|175.09|0
1649928260000|2022-04-14 09:24:20|177.58|175.18|177.67|175.27|177.67|175.27|177.58|175.18|0
1649928270000|2022-04-14 09:24:30|177.75|175.35|177.71|175.31|177.75|175.35|177.71|175.31|0
1649928280000|2022-04-14 09:24:40|177.67|175.27|177.67|175.27|177.67|175.27|177.62|175.22|0
1649928290000|2022-04-14 09:24:50|177.58|175.18|177.62|175.22|177.67|175.27|177.58|175.18|0
1649928300000|2022-04-14 09:25:00|177.58|175.18|177.49|175.09|177.58|175.18|177.49|175.09|0
1649928310000|2022-04-14 09:25:10|177.53|175.13|177.58|175.18|177.58|175.18|177.49|175.09|0
1649928320000|2022-04-14 09:25:20|177.53|175.13|177.53|175.13|177.53|175.13|177.49|175.09|0
1649928330000|2022-04-14 09:25:30|177.58|175.18|177.71|175.31|177.71|175.31|177.58|175.18|0
1649928340000|2022-04-14 09:25:40|177.75|175.35|177.75|175.35|177.75|175.35|177.75|175.35|0
1649928350000|2022-04-14 09:25:50|177.84|175.44|177.93|175.53|177.98|175.58|177.84|175.44|0
1649928360000|2022-04-14 09:26:00|177.84|175.44|177.84|175.44|177.84|175.44|177.84|175.44|0
1649928370000|2022-04-14 09:26:10|177.75|175.35|177.84|175.44|177.84|175.44|177.75|175.35|0
1649928380000|2022-04-14 09:26:20|177.75|175.35|177.84|175.44|177.84|175.44|177.75|175.35|0
1649928390000|2022-04-14 09:26:30|177.89|175.49|177.84|175.44|177.89|175.49|177.84|175.44|0
1649928400000|2022-04-14 09:26:40|177.8|175.4|177.84|175.44|177.84|175.44|177.8|175.4|0
1649928410000|2022-04-14 09:26:50|177.89|175.49|177.75|175.35|177.89|175.49|177.75|175.35|0
1649928420000|2022-04-14 09:27:00|177.84|175.44|178.02|175.62|178.02|175.62|177.84|175.44|0
1649928430000|2022-04-14 09:27:10|177.93|175.53|178.02|175.62|178.02|175.62|177.93|175.53|0
1649928440000|2022-04-14 09:27:20|177.89|175.49|177.93|175.53|177.93|175.53|177.89|175.49|0
1649928450000|2022-04-14 09:27:30|177.89|175.49|177.93|175.53|177.93|175.53|177.84|175.44|0
1649928460000|2022-04-14 09:27:40|178.02|175.62|177.98|175.58|178.02|175.62|177.98|175.58|0
1649928470000|2022-04-14 09:27:50|177.93|175.53|177.89|175.49|177.93|175.53|177.89|175.49|0
1649928480000|2022-04-14 09:28:00|177.93|175.53|177.93|175.53|177.93|175.53|177.93|175.53|0
1649928500000|2022-04-14 09:28:20|177.75|175.35|177.75|175.35|177.75|175.35|177.75|175.35|0
1649928510000|2022-04-14 09:28:30|177.84|175.44|177.84|175.44|177.84|175.44|177.84|175.44|0
1649928520000|2022-04-14 09:28:40|177.8|175.4|177.84|175.44|177.84|175.44|177.8|175.4|0
1649928530000|2022-04-14 09:28:50|177.8|175.4|177.8|175.4|177.8|175.4|177.8|175.4|0
1649928540000|2022-04-14 09:29:00|177.75|175.35|177.75|175.35|177.75|175.35|177.75|175.35|0
1649928550000|2022-04-14 09:29:10|177.66|175.26|177.71|175.31|177.71|175.31|177.66|175.26|0
1649928560000|2022-04-14 09:29:20|177.75|175.35|177.66|175.26|177.75|175.35|177.66|175.26|0
1649928570000|2022-04-14 09:29:30|177.71|175.31|177.75|175.35|177.75|175.35|177.71|175.31|0
1649928580000|2022-04-14 09:29:40|177.84|175.44|177.75|175.35|177.84|175.44|177.75|175.35|0
1649928590000|2022-04-14 09:29:50|177.84|175.44|177.66|175.26|177.84|175.44|177.66|175.26|0
1649928600000|2022-04-14 09:30:00|177.57|175.17|177.48|175.08|177.57|175.17|177.48|175.08|0
1649928610000|2022-04-14 09:30:10|177.53|175.13|177.75|175.35|177.75|175.35|177.53|175.13|0
1649928620000|2022-04-14 09:30:20|177.71|175.31|177.62|175.22|177.71|175.31|177.62|175.22|0
1649928630000|2022-04-14 09:30:30|177.66|175.26|177.48|175.08|177.66|175.26|177.48|175.08|0
1649928640000|2022-04-14 09:30:40|177.57|175.17|177.57|175.17|177.62|175.22|177.57|175.17|0
1649928650000|2022-04-14 09:30:50|177.53|175.13|177.57|175.17|177.57|175.17|177.53|175.13|0
1649928660000|2022-04-14 09:31:00|177.48|175.08|177.48|175.08|177.48|175.08|177.48|175.08|0
1649928670000|2022-04-14 09:31:10|177.39|174.99|177.57|175.17|177.57|175.17|177.39|174.99|0
1649928690000|2022-04-14 09:31:30|177.66|175.26|177.57|175.17|177.66|175.26|177.57|175.17|0
1649928700000|2022-04-14 09:31:40|177.53|175.13|177.53|175.13|177.53|175.13|177.53|175.13|0
1649928710000|2022-04-14 09:31:50|177.48|175.08|177.62|175.22|177.62|175.22|177.48|175.08|0
1649928720000|2022-04-14 09:32:00|177.84|175.44|177.66|175.26|177.84|175.44|177.66|175.26|0
1649928730000|2022-04-14 09:32:10|177.62|175.22|177.62|175.22|177.66|175.26|177.62|175.22|0
1649928740000|2022-04-14 09:32:20|177.66|175.26|177.57|175.17|177.66|175.26|177.57|175.17|0
1649928760000|2022-04-14 09:32:40|177.53|175.13|177.48|175.08|177.53|175.13|177.48|175.08|0
1649928770000|2022-04-14 09:32:50|177.57|175.17|177.48|175.08|177.57|175.17|177.48|175.08|0
1649928780000|2022-04-14 09:33:00|177.57|175.17|177.48|175.08|177.57|175.17|177.48|175.08|0
1649928790000|2022-04-14 09:33:10|177.22|174.82|177.13|174.73|177.22|174.82|177.13|174.73|0
1649928800000|2022-04-14 09:33:20|177.04|174.64|177.04|174.64|177.04|174.64|177.04|174.64|0
1649928810000|2022-04-14 09:33:30|177.13|174.73|177.04|174.64|177.13|174.73|177.04|174.64|0
1649928820000|2022-04-14 09:33:40|177.13|174.73|177.13|174.73|177.13|174.73|177.08|174.68|0
1649928830000|2022-04-14 09:33:50|177.22|174.82|177.3|174.9|177.3|174.9|177.22|174.82|0
1649928840000|2022-04-14 09:34:00|177.22|174.82|177.13|174.73|177.22|174.82|177.13|174.73|0
1649928860000|2022-04-14 09:34:20|177.04|174.64|177.04|174.64|177.08|174.68|177.04|174.64|0
1649928870000|2022-04-14 09:34:30|177.13|174.73|177.13|174.73|177.13|174.73|177.04|174.64|0
1649928880000|2022-04-14 09:34:40|177.04|174.64|176.95|174.55|177.04|174.64|176.95|174.55|0
1649928890000|2022-04-14 09:34:50|177.04|174.64|177.04|174.64|177.13|174.73|177.04|174.64|0
1649928900000|2022-04-14 09:35:00|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1649928910000|2022-04-14 09:35:10|177.04|174.64|176.99|174.59|177.04|174.64|176.99|174.59|0
1649928920000|2022-04-14 09:35:20|176.95|174.55|176.95|174.55|176.99|174.59|176.95|174.55|0
1649928930000|2022-04-14 09:35:30|176.86|174.46|176.77|174.37|176.86|174.46|176.77|174.37|0
1649928940000|2022-04-14 09:35:40|176.86|174.46|176.77|174.37|176.86|174.46|176.77|174.37|0
1649928950000|2022-04-14 09:35:50|176.86|174.46|176.86|174.46|176.95|174.55|176.86|174.46|0
1649928960000|2022-04-14 09:36:00|176.77|174.37|176.86|174.46|176.86|174.46|176.77|174.37|0
1649928970000|2022-04-14 09:36:10|176.95|174.55|176.91|174.51|176.95|174.55|176.91|174.51|0
1649928980000|2022-04-14 09:36:20|176.86|174.46|176.77|174.37|176.86|174.46|176.77|174.37|0
1649928990000|2022-04-14 09:36:30|176.86|174.46|177.04|174.64|177.04|174.64|176.77|174.37|0
1649929000000|2022-04-14 09:36:40|176.95|174.55|176.95|174.55|176.95|174.55|176.95|174.55|0
1649929010000|2022-04-14 09:36:50|176.86|174.46|176.86|174.46|176.95|174.55|176.86|174.46|0
1649929020000|2022-04-14 09:37:00|176.95|174.55|177.04|174.64|177.04|174.64|176.95|174.55|0
1649929030000|2022-04-14 09:37:10|176.99|174.59|176.95|174.55|176.99|174.59|176.95|174.55|0
1649929040000|2022-04-14 09:37:20|176.99|174.59|176.95|174.55|177.04|174.64|176.95|174.55|0
1649929050000|2022-04-14 09:37:30|176.86|174.46|176.95|174.55|176.95|174.55|176.86|174.46|0
1649929060000|2022-04-14 09:37:40|177.12|174.72|177.12|174.72|177.12|174.72|177.12|174.72|0
1649929080000|2022-04-14 09:38:00|177.08|174.68|177.12|174.72|177.12|174.72|177.08|174.68|0
1649929090000|2022-04-14 09:38:10|177.04|174.64|176.95|174.55|177.04|174.64|176.95|174.55|0
1649929110000|2022-04-14 09:38:30|176.86|174.46|176.95|174.55|176.95|174.55|176.86|174.46|0
1649929120000|2022-04-14 09:38:40|176.99|174.59|177.12|174.72|177.12|174.72|176.99|174.59|0
1649929130000|2022-04-14 09:38:50|177.08|174.68|177.12|174.72|177.12|174.72|177.08|174.68|0
1649929150000|2022-04-14 09:39:10|177.04|174.64|177.04|174.64|177.04|174.64|177.04|174.64|0
1649929160000|2022-04-14 09:39:20|176.95|174.55|176.95|174.55|176.95|174.55|176.95|174.55|0
1649929170000|2022-04-14 09:39:30|176.86|174.46|176.95|174.55|176.95|174.55|176.86|174.46|0
1649929200000|2022-04-14 09:40:00|176.9|174.5|176.9|174.5|176.9|174.5|176.9|174.5|0
1649929210000|2022-04-14 09:40:10|176.95|174.55|176.95|174.55|176.99|174.59|176.95|174.55|0
1649929220000|2022-04-14 09:40:20|176.9|174.5|176.95|174.55|176.95|174.55|176.9|174.5|0
1649929240000|2022-04-14 09:40:40|176.86|174.46|176.77|174.37|176.86|174.46|176.77|174.37|0
1649929270000|2022-04-14 09:41:10|176.86|174.46|176.86|174.46|176.86|174.46|176.86|174.46|0
1649929280000|2022-04-14 09:41:20|176.81|174.41|176.95|174.55|176.95|174.55|176.81|174.41|0
1649929290000|2022-04-14 09:41:30|176.9|174.5|176.9|174.5|176.9|174.5|176.9|174.5|0
1649929300000|2022-04-14 09:41:40|176.86|174.46|177.03|174.63|177.12|174.72|176.86|174.46|0
1649929310000|2022-04-14 09:41:50|176.95|174.55|177.03|174.63|177.03|174.63|176.95|174.55|0
1649929320000|2022-04-14 09:42:00|177.12|174.72|177.03|174.63|177.12|174.72|177.03|174.63|0
1649929330000|2022-04-14 09:42:10|177.21|174.81|177.12|174.72|177.21|174.81|177.12|174.72|0
1649929340000|2022-04-14 09:42:20|177.03|174.63|176.94|174.54|177.08|174.68|176.94|174.54|0
1649929350000|2022-04-14 09:42:30|176.99|174.59|177.03|174.63|177.03|174.63|176.99|174.59|0
1649929360000|2022-04-14 09:42:40|176.99|174.59|177.03|174.63|177.03|174.63|176.99|174.59|0
1649929380000|2022-04-14 09:43:00|176.86|174.46|176.94|174.54|176.94|174.54|176.86|174.46|0
1649929400000|2022-04-14 09:43:20|176.9|174.5|176.99|174.59|176.99|174.59|176.9|174.5|0
1649929410000|2022-04-14 09:43:30|177.03|174.63|176.94|174.54|177.03|174.63|176.94|174.54|0
1649929440000|2022-04-14 09:44:00|176.9|174.5|176.9|174.5|176.9|174.5|176.9|174.5|0
1649929450000|2022-04-14 09:44:10|176.86|174.46|176.77|174.37|176.9|174.5|176.77|174.37|0
1649929460000|2022-04-14 09:44:20|176.81|174.41|176.81|174.41|176.81|174.41|176.81|174.41|0
1649929470000|2022-04-14 09:44:30|176.85|174.45|176.94|174.54|176.94|174.54|176.81|174.41|0
1649929480000|2022-04-14 09:44:40|176.85|174.45|177.03|174.63|177.03|174.63|176.85|174.45|0
1649929490000|2022-04-14 09:44:50|177.12|174.72|177.03|174.63|177.12|174.72|176.94|174.54|0
1649929500000|2022-04-14 09:45:00|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1649929510000|2022-04-14 09:45:10|177.03|174.63|177.03|174.63|177.03|174.63|177.03|174.63|0
1649929530000|2022-04-14 09:45:30|177.08|174.68|177.17|174.77|177.17|174.77|177.08|174.68|0
1649929540000|2022-04-14 09:45:40|177.12|174.72|177.03|174.63|177.12|174.72|177.03|174.63|0
1649929560000|2022-04-14 09:46:00|177.21|174.81|177.12|174.72|177.21|174.81|177.12|174.72|0
1649929570000|2022-04-14 09:46:10|177.17|174.77|177.03|174.63|177.17|174.77|177.03|174.63|0
1649929580000|2022-04-14 09:46:20|176.94|174.54|176.94|174.54|176.94|174.54|176.94|174.54|0
1649929590000|2022-04-14 09:46:30|176.85|174.45|176.85|174.45|176.85|174.45|176.85|174.45|0
1649929600000|2022-04-14 09:46:40|176.94|174.54|176.94|174.54|176.94|174.54|176.94|174.54|0
1649929620000|2022-04-14 09:47:00|176.85|174.45|176.85|174.45|176.94|174.54|176.85|174.45|0
1649929660000|2022-04-14 09:47:40|176.9|174.5|176.85|174.45|176.9|174.5|176.85|174.45|0
1649929670000|2022-04-14 09:47:50|176.9|174.5|176.94|174.54|176.94|174.54|176.85|174.45|0
1649929680000|2022-04-14 09:48:00|176.9|174.5|177.03|174.63|177.03|174.63|176.9|174.5|0
1649929690000|2022-04-14 09:48:10|176.99|174.59|177.03|174.63|177.03|174.63|176.99|174.59|0
1649929710000|2022-04-14 09:48:30|176.94|174.54|176.94|174.54|176.94|174.54|176.94|174.54|0
1649929720000|2022-04-14 09:48:40|176.99|174.59|177.03|174.63|177.03|174.63|176.99|174.59|0
1649929730000|2022-04-14 09:48:50|177.21|174.81|177.21|174.81|177.21|174.81|177.21|174.81|0
1649929740000|2022-04-14 09:49:00|177.12|174.72|177.12|174.72|177.12|174.72|177.12|174.72|0
1649929750000|2022-04-14 09:49:10|177.08|174.68|177.03|174.63|177.08|174.68|177.03|174.63|0
1649929760000|2022-04-14 09:49:20|177.12|174.72|177.03|174.63|177.12|174.72|177.03|174.63|0
1649929780000|2022-04-14 09:49:40|176.94|174.54|177.03|174.63|177.03|174.63|176.94|174.54|0
1649929790000|2022-04-14 09:49:50|176.94|174.54|176.99|174.59|176.99|174.59|176.94|174.54|0
1649929800000|2022-04-14 09:50:00|177.03|174.63|177.83|175.43|177.83|175.43|177.03|174.63|0
1649929810000|2022-04-14 09:50:10|177.25|174.85|177.74|175.34|177.74|175.34|177.21|174.81|0
1649929820000|2022-04-14 09:50:20|177.83|175.43|178.81|176.41|179.08|176.68|177.83|175.43|0
1649929830000|2022-04-14 09:50:30|178.45|176.05|178.36|175.96|178.45|176.05|178.36|175.96|0
1649929840000|2022-04-14 09:50:40|178.54|176.14|178.92|176.04|178.96|176.28|178.54|176.04|0
1649929850000|2022-04-14 09:50:50|178.87|175.99|178.42|175.54|178.87|175.99|178.42|175.54|0
1649929860000|2022-04-14 09:51:00|178.38|175.5|178.87|175.99|178.87|175.99|178.38|175.5|0
1649929870000|2022-04-14 09:51:10|178.78|175.9|178.34|175.46|178.78|175.9|178.34|175.46|0
1649929880000|2022-04-14 09:51:20|178.42|175.54|178.74|175.86|178.74|175.86|178.42|175.54|0
1649929890000|2022-04-14 09:51:30|178.87|175.99|178.6|175.72|178.87|175.99|178.51|175.63|0
1649929900000|2022-04-14 09:51:40|178.56|175.68|178.42|175.54|178.56|175.68|178.42|175.54|0
1649929910000|2022-04-14 09:51:50|178.51|175.63|178.42|175.54|178.51|175.63|178.42|175.54|0
1649929920000|2022-04-14 09:52:00|178.25|175.37|178.69|175.81|178.69|175.81|178.16|175.28|0
1649929930000|2022-04-14 09:52:10|178.51|175.63|178.42|175.54|178.51|175.63|178.38|175.5|0
1649929940000|2022-04-14 09:52:20|178.33|175.45|178.33|175.45|178.33|175.45|178.33|175.45|0
1649929950000|2022-04-14 09:52:30|178.38|175.5|178.38|175.5|178.38|175.5|178.33|175.45|0
1649929960000|2022-04-14 09:52:40|178.33|175.45|178.33|175.45|178.33|175.45|178.33|175.45|0
1649929970000|2022-04-14 09:52:50|178.25|175.37|178.07|175.19|178.25|175.37|178.07|175.19|0
1649929980000|2022-04-14 09:53:00|178.11|175.23|177.53|174.65|178.11|175.23|177.53|174.65|0
1649929990000|2022-04-14 09:53:10|177.62|174.74|177.62|174.74|177.62|174.74|177.53|174.65|0
1649930000000|2022-04-14 09:53:20|177.53|174.65|177.71|174.83|177.8|174.92|177.53|174.65|0
1649930010000|2022-04-14 09:53:30|177.62|174.74|177.8|174.92|177.8|174.92|177.62|174.74|0
1649930020000|2022-04-14 09:53:40|177.71|174.83|177.8|174.92|177.8|174.92|177.71|174.83|0
1649930030000|2022-04-14 09:53:50|177.89|175.01|177.89|175.01|177.89|175.01|177.89|175.01|0
1649930040000|2022-04-14 09:54:00|177.85|174.97|177.71|174.83|177.85|174.97|177.71|174.83|0
1649930050000|2022-04-14 09:54:10|177.62|174.74|177.62|174.74|177.62|174.74|177.62|174.74|0
1649930060000|2022-04-14 09:54:20|177.8|174.92|177.65|175.25|177.89|175.25|177.65|174.92|0
1649930070000|2022-04-14 09:54:30|177.47|175.07|177.47|175.07|177.47|175.07|177.47|175.07|0
1649930080000|2022-04-14 09:54:40|177.52|175.12|177.47|175.07|177.56|175.16|177.47|175.07|0
1649930090000|2022-04-14 09:54:50|177.29|174.89|177.38|174.98|177.38|174.98|177.29|174.89|0
1649930100000|2022-04-14 09:55:00|177.29|174.89|177.2|174.8|177.29|174.89|177.2|174.8|0
1649930110000|2022-04-14 09:55:10|177.12|174.72|177.38|174.98|177.38|174.98|177.12|174.72|0
1649930120000|2022-04-14 09:55:20|177.03|174.63|177.03|174.63|177.03|174.63|176.94|174.54|0
1649930130000|2022-04-14 09:55:30|176.94|174.54|176.89|174.49|176.94|174.54|176.89|174.49|0
1649930140000|2022-04-14 09:55:40|176.76|174.36|176.85|174.45|176.85|174.45|176.76|174.36|0
1649930150000|2022-04-14 09:55:50|176.76|174.36|176.76|174.36|176.76|174.36|176.67|174.27|0
1649930160000|2022-04-14 09:56:00|176.94|174.54|176.94|174.54|176.94|174.54|176.85|174.45|0
1649930170000|2022-04-14 09:56:10|176.85|174.45|176.94|174.54|176.94|174.54|176.85|174.45|0
1649930180000|2022-04-14 09:56:20|176.85|174.45|176.94|174.54|176.94|174.54|176.85|174.45|0
1649930190000|2022-04-14 09:56:30|176.89|174.49|176.85|174.45|176.89|174.49|176.85|174.45|0
1649930210000|2022-04-14 09:56:50|176.94|174.54|176.89|174.49|176.94|174.54|176.85|174.45|0
1649930220000|2022-04-14 09:57:00|176.85|174.45|176.76|174.36|176.94|174.54|176.76|174.36|0
1649930230000|2022-04-14 09:57:10|176.85|174.45|176.76|174.36|176.85|174.45|176.76|174.36|0
1649930240000|2022-04-14 09:57:20|176.67|174.27|176.67|174.27|176.76|174.36|176.67|174.27|0
1649930250000|2022-04-14 09:57:30|176.85|174.45|177.11|174.71|177.11|174.71|176.85|174.45|0
1649930260000|2022-04-14 09:57:40|177.07|174.67|177.11|174.71|177.11|174.71|177.02|174.62|0
1649930270000|2022-04-14 09:57:50|177.2|174.8|177.2|174.8|177.2|174.8|177.2|174.8|0
1649930280000|2022-04-14 09:58:00|177.02|174.62|176.94|174.54|177.02|174.62|176.94|174.54|0
1649930290000|2022-04-14 09:58:10|176.89|174.49|176.94|174.54|176.94|174.54|176.89|174.49|0
1649930300000|2022-04-14 09:58:20|177.02|174.62|177.11|174.71|177.11|174.71|177.02|174.62|0
1649930310000|2022-04-14 09:58:30|177.07|174.67|177.11|174.71|177.11|174.71|177.07|174.67|0
1649930340000|2022-04-14 09:59:00|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1649930350000|2022-04-14 09:59:10|176.94|174.54|176.98|174.58|176.98|174.58|176.94|174.54|0
1649930360000|2022-04-14 09:59:20|176.94|174.54|176.94|174.54|176.94|174.54|176.94|174.54|0
1649930370000|2022-04-14 09:59:30|176.98|174.58|177.02|174.62|177.02|174.62|176.85|174.45|0
1649930390000|2022-04-14 09:59:50|176.94|174.54|176.85|174.45|176.94|174.54|176.85|174.45|0
1649930400000|2022-04-14 10:00:00|176.93|174.53|177.02|174.62|177.02|174.62|176.93|174.53|0
1649930410000|2022-04-14 10:00:10|177.11|174.71|177.11|174.71|177.11|174.71|177.11|174.71|0
1649930420000|2022-04-14 10:00:20|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1649930440000|2022-04-14 10:00:40|176.85|174.45|176.67|174.27|176.85|174.45|176.67|174.27|0
1649930450000|2022-04-14 10:00:50|176.58|174.18|176.58|174.18|176.58|174.18|176.58|174.18|0
1649930460000|2022-04-14 10:01:00|176.67|174.27|176.85|174.45|176.89|174.49|176.67|174.27|0
1649930480000|2022-04-14 10:01:20|176.93|174.53|176.85|174.45|177.02|174.62|176.85|174.45|0
1649930490000|2022-04-14 10:01:30|176.93|174.53|176.93|174.53|176.93|174.53|176.93|174.53|0
1649930500000|2022-04-14 10:01:40|176.85|174.45|176.89|174.49|176.89|174.49|176.85|174.45|0
1649930510000|2022-04-14 10:01:50|176.93|174.53|176.93|174.53|176.93|174.53|176.93|174.53|0
1649930530000|2022-04-14 10:02:10|176.89|174.49|177.02|174.62|177.02|174.62|176.89|174.49|0
1649930540000|2022-04-14 10:02:20|176.93|174.53|176.84|174.44|176.93|174.53|176.84|174.44|0
1649930550000|2022-04-14 10:02:30|176.67|174.27|176.67|174.27|176.67|174.27|176.67|174.27|0
1649930560000|2022-04-14 10:02:40|176.54|174.14|176.4|174|176.58|174.18|176.4|174|0
1649930570000|2022-04-14 10:02:50|176.49|174.09|176.58|174.18|176.58|174.18|176.49|174.09|0
1649930580000|2022-04-14 10:03:00|176.49|174.09|176.49|174.09|176.49|174.09|176.49|174.09|0
1649930590000|2022-04-14 10:03:10|176.54|174.14|176.54|174.14|176.54|174.14|176.54|174.14|0
1649930600000|2022-04-14 10:03:20|176.49|174.09|176.22|173.82|176.49|174.09|176.22|173.82|0
1649930610000|2022-04-14 10:03:30|176.14|173.74|176.22|173.82|176.27|173.87|176.14|173.74|0
1649930620000|2022-04-14 10:03:40|176.31|173.91|176.45|174.05|176.45|174.05|176.27|173.87|0
1649930630000|2022-04-14 10:03:50|176.49|174.09|176.31|173.91|176.49|174.09|176.31|173.91|0
1649930640000|2022-04-14 10:04:00|176.36|173.96|176.4|174|176.4|174|176.36|173.96|0
1649930660000|2022-04-14 10:04:20|176.45|174.05|176.45|174.05|176.45|174.05|176.45|174.05|0
1649930670000|2022-04-14 10:04:30|176.49|174.09|176.49|174.09|176.49|174.09|176.49|174.09|0
1649930680000|2022-04-14 10:04:40|176.31|173.91|176.14|173.74|176.31|173.91|176.14|173.74|0
1649930690000|2022-04-14 10:04:50|176.22|173.82|176.22|173.82|176.22|173.82|176.22|173.82|0
1649930700000|2022-04-14 10:05:00|176.14|173.74|176.14|173.74|176.14|173.74|176.14|173.74|0
1649930710000|2022-04-14 10:05:10|176.18|173.78|176.22|173.82|176.22|173.82|176.18|173.78|0
1649930720000|2022-04-14 10:05:20|176.31|173.91|176.4|174|176.4|174|176.31|173.91|0
1649930730000|2022-04-14 10:05:30|176.36|173.96|176.31|173.91|176.36|173.96|176.31|173.91|0
1649930740000|2022-04-14 10:05:40|176.36|173.96|176.31|173.91|176.36|173.96|176.31|173.91|0
1649930750000|2022-04-14 10:05:50|176.4|174|176.58|174.18|176.58|174.18|176.4|174|0
1649930760000|2022-04-14 10:06:00|176.67|174.27|176.67|174.27|176.67|174.27|176.67|174.27|0
1649930770000|2022-04-14 10:06:10|176.75|174.35|176.75|174.35|176.75|174.35|176.75|174.35|0
1649930780000|2022-04-14 10:06:20|176.67|174.27|176.67|174.27|176.67|174.27|176.67|174.27|0
1649930810000|2022-04-14 10:06:50|176.58|174.18|176.58|174.18|176.58|174.18|176.58|174.18|0
1649930820000|2022-04-14 10:07:00|176.67|174.27|176.67|174.27|176.67|174.27|176.67|174.27|0
1649930830000|2022-04-14 10:07:10|176.58|174.18|176.4|174|176.58|174.18|176.4|174|0
1649930840000|2022-04-14 10:07:20|176.49|174.09|176.4|174|176.49|174.09|176.4|174|0
1649930850000|2022-04-14 10:07:30|176.31|173.91|176.4|174|176.45|174.05|176.31|173.91|0
1649930860000|2022-04-14 10:07:40|176.31|173.91|176.36|173.96|176.4|174|176.31|173.91|0
1649930870000|2022-04-14 10:07:50|176.22|173.82|176.31|173.91|176.31|173.91|176.13|173.73|0
1649930880000|2022-04-14 10:08:00|176.27|173.87|176.31|173.91|176.31|173.91|176.27|173.87|0
1649930890000|2022-04-14 10:08:10|176.22|173.82|176.22|173.82|176.22|173.82|176.13|173.73|0
1649930900000|2022-04-14 10:08:20|176.31|173.91|176.22|173.82|176.31|173.91|176.22|173.82|0
1649930910000|2022-04-14 10:08:30|176.27|173.87|176.22|173.82|176.27|173.87|176.22|173.82|0
1649930920000|2022-04-14 10:08:40|176.31|173.91|176.31|173.91|176.31|173.91|176.31|173.91|0
1649930930000|2022-04-14 10:08:50|176.4|174|176.4|174|176.4|174|176.4|174|0
1649930950000|2022-04-14 10:09:10|176.36|173.96|176.4|174|176.4|174|176.36|173.96|0
1649930960000|2022-04-14 10:09:20|176.31|173.91|176.36|173.96|176.36|173.96|176.31|173.91|0
1649930970000|2022-04-14 10:09:30|176.4|174|176.31|173.91|176.4|174|176.31|173.91|0
1649930980000|2022-04-14 10:09:40|176.4|174|176.31|173.91|176.4|174|176.31|173.91|0
1649930990000|2022-04-14 10:09:50|176.4|174|176.4|174|176.4|174|176.4|174|0
1649931000000|2022-04-14 10:10:00|176.44|174.04|176.49|174.09|176.49|174.09|176.44|174.04|0
1649931010000|2022-04-14 10:10:10|176.4|174|176.4|174|176.4|174|176.4|174|0
1649931020000|2022-04-14 10:10:20|176.49|174.09|176.49|174.09|176.49|174.09|176.49|174.09|0
1649931030000|2022-04-14 10:10:30|176.4|174|176.4|174|176.4|174|176.4|174|0
1649931040000|2022-04-14 10:10:40|176.49|174.09|176.4|174|176.49|174.09|176.4|174|0
1649931050000|2022-04-14 10:10:50|176.31|173.91|176.4|174|176.4|174|176.31|173.91|0
1649931060000|2022-04-14 10:11:00|176.49|174.09|176.49|174.09|176.49|174.09|176.49|174.09|0
1649931070000|2022-04-14 10:11:10|176.57|174.17|176.49|174.09|176.57|174.17|176.49|174.09|0
1649931100000|2022-04-14 10:11:40|176.44|174.04|176.44|174.04|176.44|174.04|176.44|174.04|0
1649931110000|2022-04-14 10:11:50|176.27|173.87|176.31|173.91|176.31|173.91|176.13|173.73|0
1649931120000|2022-04-14 10:12:00|176.22|173.82|176.31|173.91|176.31|173.91|176.22|173.82|0
1649931130000|2022-04-14 10:12:10|176.27|173.87|176.31|173.91|176.31|173.91|176.22|173.82|0
1649931140000|2022-04-14 10:12:20|176.57|174.17|176.75|174.35|176.75|174.35|176.57|174.17|0
1649931150000|2022-04-14 10:12:30|176.89|174.49|176.75|174.35|176.89|174.49|176.66|174.26|0
1649931160000|2022-04-14 10:12:40|176.66|174.26|176.84|174.44|176.84|174.44|176.66|174.26|0
1649931170000|2022-04-14 10:12:50|176.57|174.17|176.66|174.26|176.66|174.26|176.57|174.17|0
1649931180000|2022-04-14 10:13:00|176.57|174.17|176.57|174.17|176.57|174.17|176.57|174.17|0
1649931190000|2022-04-14 10:13:10|176.62|174.22|176.57|174.17|176.62|174.22|176.57|174.17|0
1649931200000|2022-04-14 10:13:20|176.66|174.26|176.66|174.26|176.66|174.26|176.66|174.26|0
1649931210000|2022-04-14 10:13:30|176.75|174.35|176.75|174.35|176.75|174.35|176.75|174.35|0
1649931220000|2022-04-14 10:13:40|176.84|174.44|176.84|174.44|176.84|174.44|176.8|174.4|0
1649931240000|2022-04-14 10:14:00|176.93|174.53|177.02|174.62|177.02|174.62|176.93|174.53|0
1649931250000|2022-04-14 10:14:10|177.19|174.79|177.19|174.79|177.19|174.79|177.19|174.79|0
1649931260000|2022-04-14 10:14:20|177.24|174.84|177.1|174.7|177.24|174.84|177.1|174.7|0
1649931270000|2022-04-14 10:14:30|177.06|174.66|177.1|174.7|177.1|174.7|177.06|174.66|0
1649931280000|2022-04-14 10:14:40|177.02|174.62|177.02|174.62|177.1|174.7|177.02|174.62|0
1649931290000|2022-04-14 10:14:50|176.93|174.53|176.93|174.53|176.93|174.53|176.93|174.53|0
1649931300000|2022-04-14 10:15:00|176.84|174.44|176.93|174.53|176.93|174.53|176.84|174.44|0
1649931320000|2022-04-14 10:15:20|176.75|174.35|176.66|174.26|176.75|174.35|176.66|174.26|0
1649931330000|2022-04-14 10:15:30|176.57|174.17|176.48|174.08|176.57|174.17|176.48|174.08|0
1649931340000|2022-04-14 10:15:40|176.53|174.13|176.71|174.31|176.71|174.31|176.53|174.13|0
1649931350000|2022-04-14 10:15:50|176.79|174.39|176.84|174.44|176.84|174.44|176.79|174.39|0
1649931370000|2022-04-14 10:16:10|176.93|174.53|176.84|174.44|176.93|174.53|176.84|174.44|0
1649931390000|2022-04-14 10:16:30|176.93|174.53|177.01|174.61|177.01|174.61|176.93|174.53|0
1649931400000|2022-04-14 10:16:40|176.93|174.53|177.01|174.61|177.01|174.61|176.93|174.53|0
1649931410000|2022-04-14 10:16:50|176.93|174.53|176.93|174.53|176.93|174.53|176.93|174.53|0
1649931420000|2022-04-14 10:17:00|177.01|174.61|176.93|174.53|177.01|174.61|176.84|174.44|0
1649931430000|2022-04-14 10:17:10|176.97|174.57|176.93|174.53|176.97|174.57|176.93|174.53|0
1649931440000|2022-04-14 10:17:20|176.97|174.57|176.93|174.53|177.01|174.61|176.93|174.53|0
1649931450000|2022-04-14 10:17:30|177.01|174.61|177.01|174.61|177.01|174.61|177.01|174.61|0
1649931460000|2022-04-14 10:17:40|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649931470000|2022-04-14 10:17:50|177.01|174.61|177.1|174.7|177.1|174.7|176.97|174.57|0
1649931490000|2022-04-14 10:18:10|177.19|174.79|177.28|174.88|177.28|174.88|177.19|174.79|0
1649931500000|2022-04-14 10:18:20|177.37|174.97|177.33|174.93|177.46|175.06|177.33|174.93|0
1649931510000|2022-04-14 10:18:30|177.19|174.79|177.1|174.7|177.19|174.79|177.01|174.61|0
1649931520000|2022-04-14 10:18:40|177.19|174.79|177.1|174.7|177.19|174.79|177.1|174.7|0
1649931530000|2022-04-14 10:18:50|177.01|174.61|177.1|174.7|177.1|174.7|177.01|174.61|0
1649931540000|2022-04-14 10:19:00|177.19|174.79|177.19|174.79|177.19|174.79|177.19|174.79|0
1649931550000|2022-04-14 10:19:10|177.28|174.88|177.19|174.79|177.28|174.88|177.19|174.79|0
1649931560000|2022-04-14 10:19:20|177.1|174.7|177.19|174.79|177.19|174.79|177.1|174.7|0
1649931570000|2022-04-14 10:19:30|177.1|174.7|177.19|174.79|177.19|174.79|177.1|174.7|0
1649931580000|2022-04-14 10:19:40|177.15|174.75|177.28|174.88|177.28|174.88|177.15|174.75|0
1649931590000|2022-04-14 10:19:50|177.24|174.84|177.19|174.79|177.24|174.84|177.1|174.7|0
1649931600000|2022-04-14 10:20:00|177.24|174.84|177.28|174.88|177.28|174.88|177.19|174.79|0
1649931610000|2022-04-14 10:20:10|177.19|174.79|177.28|174.88|177.28|174.88|177.19|174.79|0
1649931630000|2022-04-14 10:20:30|177.37|174.97|177.37|174.97|177.37|174.97|177.37|174.97|0
1649931640000|2022-04-14 10:20:40|177.46|175.06|177.19|174.79|177.46|175.06|177.19|174.79|0
1649931650000|2022-04-14 10:20:50|177.15|174.75|177.1|174.7|177.15|174.75|177.1|174.7|0
1649931660000|2022-04-14 10:21:00|177.01|174.61|176.92|174.52|177.01|174.61|176.79|174.39|0
1649931670000|2022-04-14 10:21:10|177.01|174.61|177.1|174.7|177.1|174.7|177.01|174.61|0
1649931680000|2022-04-14 10:21:20|177.01|174.61|177.01|174.61|177.06|174.66|177.01|174.61|0
1649931700000|2022-04-14 10:21:40|176.92|174.52|176.88|174.48|176.92|174.52|176.88|174.48|0
1649931710000|2022-04-14 10:21:50|176.92|174.52|176.92|174.52|176.92|174.52|176.83|174.43|0
1649931720000|2022-04-14 10:22:00|176.83|174.43|176.75|174.35|176.83|174.43|176.75|174.35|0
1649931730000|2022-04-14 10:22:10|176.83|174.43|176.75|174.35|176.83|174.43|176.75|174.35|0
1649931740000|2022-04-14 10:22:20|176.7|174.3|176.88|174.48|176.88|174.48|176.7|174.3|0
1649931750000|2022-04-14 10:22:30|176.83|174.43|176.74|174.34|176.83|174.43|176.74|174.34|0
1649931770000|2022-04-14 10:22:50|176.79|174.39|176.83|174.43|176.83|174.43|176.79|174.39|0
1649931780000|2022-04-14 10:23:00|176.74|174.34|177.1|174.7|177.1|174.7|176.74|174.34|0
1649931790000|2022-04-14 10:23:10|177.19|174.79|177.28|174.88|177.37|174.97|177.19|174.79|0
1649931800000|2022-04-14 10:23:20|177.37|174.97|177.37|174.97|177.37|174.97|177.37|174.97|0
1649931810000|2022-04-14 10:23:30|177.28|174.88|177.19|174.79|177.28|174.88|177.19|174.79|0
1649931820000|2022-04-14 10:23:40|177.28|174.88|177.1|174.7|177.28|174.88|177.1|174.7|0
1649931830000|2022-04-14 10:23:50|177.19|174.79|177.19|174.79|177.19|174.79|177.1|174.7|0
1649931840000|2022-04-14 10:24:00|177.28|174.88|177.28|174.88|177.32|174.92|177.28|174.88|0
1649931850000|2022-04-14 10:24:10|177.19|174.79|177.19|174.79|177.19|174.79|177.19|174.79|0
1649931870000|2022-04-14 10:24:30|177.1|174.7|177.19|174.79|177.19|174.79|177.01|174.61|0
1649931880000|2022-04-14 10:24:40|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649931890000|2022-04-14 10:24:50|177.19|174.79|177.19|174.79|177.19|174.79|177.19|174.79|0
1649931900000|2022-04-14 10:25:00|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649931910000|2022-04-14 10:25:10|177.01|174.61|177.1|174.7|177.1|174.7|176.92|174.52|0
1649931920000|2022-04-14 10:25:20|177.01|174.61|177.19|174.79|177.19|174.79|177.01|174.61|0
1649931930000|2022-04-14 10:25:30|177.28|174.88|177.28|174.88|177.36|174.96|177.28|174.88|0
1649931940000|2022-04-14 10:25:40|177.23|174.83|177.23|174.83|177.28|174.88|177.19|174.79|0
1649931950000|2022-04-14 10:25:50|177.19|174.79|177.19|174.79|177.23|174.83|177.19|174.79|0
1649931960000|2022-04-14 10:26:00|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649931970000|2022-04-14 10:26:10|177.19|174.79|177.19|174.79|177.19|174.79|177.19|174.79|0
1649931980000|2022-04-14 10:26:20|177.1|174.7|177.19|174.79|177.19|174.79|177.1|174.7|0
1649931990000|2022-04-14 10:26:30|177.1|174.7|177.19|174.79|177.19|174.79|177.1|174.7|0
1649932000000|2022-04-14 10:26:40|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649932010000|2022-04-14 10:26:50|177.19|174.79|177.19|174.79|177.19|174.79|177.1|174.7|0
1649932020000|2022-04-14 10:27:00|177.1|174.7|177.19|174.79|177.19|174.79|177.1|174.7|0
1649932030000|2022-04-14 10:27:10|177.1|174.7|177.19|174.79|177.19|174.79|177.1|174.7|0
1649932040000|2022-04-14 10:27:20|177.27|174.87|177.32|174.92|177.32|174.92|177.27|174.87|0
1649932050000|2022-04-14 10:27:30|177.27|174.87|177.36|174.96|177.36|174.96|177.27|174.87|0
1649932060000|2022-04-14 10:27:40|177.45|175.05|177.27|174.87|177.45|175.05|177.27|174.87|0
1649932070000|2022-04-14 10:27:50|177.36|174.96|177.32|174.92|177.36|174.96|177.32|174.92|0
1649932080000|2022-04-14 10:28:00|177.36|174.96|177.63|175.23|177.63|175.23|177.36|174.96|0
1649932090000|2022-04-14 10:28:10|177.45|175.05|177.54|175.14|177.63|175.23|177.45|175.05|0
1649932110000|2022-04-14 10:28:30|177.59|175.19|177.59|175.19|177.59|175.19|177.59|175.19|0
1649932120000|2022-04-14 10:28:40|177.54|175.14|177.54|175.14|177.54|175.14|177.45|175.05|0
1649932130000|2022-04-14 10:28:50|177.45|175.05|177.27|174.87|177.45|175.05|177.27|174.87|0
1649932140000|2022-04-14 10:29:00|177.36|174.96|177.36|174.96|177.36|174.96|177.36|174.96|0
1649932150000|2022-04-14 10:29:10|177.27|174.87|177.32|174.92|177.32|174.92|177.27|174.87|0
1649932160000|2022-04-14 10:29:20|177.36|174.96|177.41|175.01|177.41|175.01|177.36|174.96|0
1649932170000|2022-04-14 10:29:30|177.45|175.05|177.41|175.01|177.45|175.05|177.36|174.96|0
1649932180000|2022-04-14 10:29:40|177.36|174.96|177.36|174.96|177.45|175.05|177.36|174.96|0
1649932190000|2022-04-14 10:29:50|177.27|174.87|177.36|174.96|177.36|174.96|177.27|174.87|0
1649932200000|2022-04-14 10:30:00|177.18|174.78|177.1|174.7|177.18|174.78|177.1|174.7|0
1649932220000|2022-04-14 10:30:20|177.18|174.78|177.23|174.83|177.27|174.87|177.18|174.78|0
1649932230000|2022-04-14 10:30:30|177.18|174.78|177.18|174.78|177.18|174.78|177.18|174.78|0
1649932240000|2022-04-14 10:30:40|177.27|174.87|177.36|174.96|177.36|174.96|177.27|174.87|0
1649932250000|2022-04-14 10:30:50|177.45|175.05|177.36|174.96|177.45|175.05|177.36|174.96|0
1649932260000|2022-04-14 10:31:00|177.41|175.01|177.36|174.96|177.45|175.05|177.36|174.96|0
1649932290000|2022-04-14 10:31:30|177.45|175.05|177.54|175.14|177.54|175.14|177.36|174.96|0
1649932300000|2022-04-14 10:31:40|177.45|175.05|177.54|175.14|177.54|175.14|177.45|175.05|0
1649932310000|2022-04-14 10:31:50|177.63|175.23|177.63|175.23|177.63|175.23|177.63|175.23|0
1649932320000|2022-04-14 10:32:00|177.58|175.18|177.81|175.41|177.81|175.41|177.58|175.18|0
1649932330000|2022-04-14 10:32:10|177.89|175.49|177.81|175.41|177.89|175.49|177.81|175.41|0
1649932350000|2022-04-14 10:32:30|177.72|175.32|177.72|175.32|177.81|175.41|177.72|175.32|0
1649932360000|2022-04-14 10:32:40|177.81|175.41|177.72|175.32|177.81|175.41|177.72|175.32|0
1649932370000|2022-04-14 10:32:50|177.81|175.41|177.85|175.45|177.85|175.45|177.81|175.41|0
1649932380000|2022-04-14 10:33:00|177.81|175.41|177.76|175.36|177.85|175.45|177.76|175.36|0
1649932390000|2022-04-14 10:33:10|177.72|175.32|177.89|175.49|177.89|175.49|177.72|175.32|0
1649932410000|2022-04-14 10:33:30|177.94|175.54|178.12|175.72|178.12|175.72|177.89|175.49|0
1649932420000|2022-04-14 10:33:40|178.07|175.67|178.52|176.12|178.52|176.12|178.07|175.67|0
1649932430000|2022-04-14 10:33:50|178.47|176.07|178.7|176.3|178.7|176.3|178.43|176.03|0
1649932440000|2022-04-14 10:34:00|178.61|176.21|178.7|176.3|178.7|176.3|178.61|176.21|0
1649932450000|2022-04-14 10:34:10|178.74|176.34|178.79|176.39|178.79|176.39|178.74|176.34|0
1649932460000|2022-04-14 10:34:20|178.7|176.3|178.7|176.3|178.7|176.3|178.7|176.3|0
1649932470000|2022-04-14 10:34:30|178.79|176.39|178.79|176.39|178.79|176.39|178.74|176.34|0
1649932480000|2022-04-14 10:34:40|178.7|176.3|178.7|176.3|178.74|176.34|178.7|176.3|0
1649932490000|2022-04-14 10:34:50|178.61|176.21|178.61|176.21|178.61|176.21|178.52|176.12|0
1649932500000|2022-04-14 10:35:00|178.7|176.3|178.52|176.12|178.7|176.3|178.52|176.12|0
1649932510000|2022-04-14 10:35:10|178.56|176.16|178.52|176.12|178.61|176.21|178.52|176.12|0
1649932520000|2022-04-14 10:35:20|178.47|176.07|178.47|176.07|178.61|176.21|178.43|176.03|0
1649932530000|2022-04-14 10:35:30|178.43|176.03|178.52|176.12|178.52|176.12|178.43|176.03|0
1649932540000|2022-04-14 10:35:40|178.43|176.03|178.43|176.03|178.43|176.03|178.43|176.03|0
1649932550000|2022-04-14 10:35:50|178.52|176.12|178.52|176.12|178.52|176.12|178.52|176.12|0
1649932560000|2022-04-14 10:36:00|178.56|176.16|178.43|176.03|178.56|176.16|178.43|176.03|0
1649932570000|2022-04-14 10:36:10|178.52|176.12|178.61|176.21|178.61|176.21|178.52|176.12|0
1649932580000|2022-04-14 10:36:20|178.65|176.25|178.65|176.25|178.65|176.25|178.65|176.25|0
1649932590000|2022-04-14 10:36:30|178.61|176.21|178.52|176.12|178.61|176.21|178.52|176.12|0
1649932600000|2022-04-14 10:36:40|178.43|176.03|178.52|176.12|178.52|176.12|178.43|176.03|0
1649932610000|2022-04-14 10:36:50|178.43|176.03|178.43|176.03|178.43|176.03|178.34|175.94|0
1649932620000|2022-04-14 10:37:00|178.34|175.94|178.34|175.94|178.34|175.94|178.34|175.94|0
1649932630000|2022-04-14 10:37:10|178.25|175.85|178.25|175.85|178.25|175.85|178.25|175.85|0
1649932640000|2022-04-14 10:37:20|178.34|175.94|178.43|176.03|178.43|176.03|178.34|175.94|0
1649932650000|2022-04-14 10:37:30|178.47|176.07|178.47|176.07|178.47|176.07|178.43|176.03|0
1649932660000|2022-04-14 10:37:40|178.52|176.12|178.43|176.03|178.52|176.12|178.43|176.03|0
1649932670000|2022-04-14 10:37:50|178.47|176.07|178.43|176.03|178.47|176.07|178.43|176.03|0
1649932680000|2022-04-14 10:38:00|178.47|176.07|178.47|176.07|178.47|176.07|178.47|176.07|0
1649932690000|2022-04-14 10:38:10|178.52|176.12|178.52|176.12|178.6|176.2|178.52|176.12|0
1649932700000|2022-04-14 10:38:20|178.43|176.03|178.34|175.94|178.43|176.03|178.34|175.94|0
1649932710000|2022-04-14 10:38:30|178.38|175.98|178.38|175.98|178.38|175.98|178.34|175.94|0
1649932720000|2022-04-14 10:38:40|178.34|175.94|178.34|175.94|178.34|175.94|178.25|175.85|0
1649932730000|2022-04-14 10:38:50|178.43|176.03|178.43|176.03|178.43|176.03|178.43|176.03|0
1649932740000|2022-04-14 10:39:00|178.6|176.2|178.56|176.16|178.6|176.2|178.51|176.11|0
1649932750000|2022-04-14 10:39:10|178.51|176.11|178.43|176.03|178.51|176.11|178.43|176.03|0
1649932760000|2022-04-14 10:39:20|178.51|176.11|178.51|176.11|178.51|176.11|178.51|176.11|0
1649932770000|2022-04-14 10:39:30|178.56|176.16|178.56|176.16|178.56|176.16|178.56|176.16|0
1649932780000|2022-04-14 10:39:40|178.6|176.2|178.47|176.07|178.6|176.2|178.47|176.07|0
1649932790000|2022-04-14 10:39:50|178.51|176.11|178.6|176.2|178.6|176.2|178.47|176.07|0
1649932800000|2022-04-14 10:40:00|178.51|176.11|178.51|176.11|178.56|176.16|178.51|176.11|0
1649932810000|2022-04-14 10:40:10|178.42|176.02|178.51|176.11|178.51|176.11|178.42|176.02|0
1649932820000|2022-04-14 10:40:20|178.42|176.02|178.56|176.16|178.56|176.16|178.42|176.02|0
1649932830000|2022-04-14 10:40:30|178.51|176.11|178.42|176.02|178.51|176.11|178.42|176.02|0
1649932840000|2022-04-14 10:40:40|178.51|176.11|178.42|176.02|178.51|176.11|178.42|176.02|0
1649932850000|2022-04-14 10:40:50|178.34|175.94|178.34|175.94|178.34|175.94|178.34|175.94|0
1649932860000|2022-04-14 10:41:00|178.38|175.98|178.38|175.98|178.38|175.98|178.38|175.98|0
1649932870000|2022-04-14 10:41:10|178.34|175.94|178.25|175.85|178.34|175.94|178.25|175.85|0
1649932880000|2022-04-14 10:41:20|178.2|175.8|178.25|175.85|178.25|175.85|178.2|175.8|0
1649932890000|2022-04-14 10:41:30|178.07|175.67|178.02|175.62|178.07|175.67|178.02|175.62|0
1649932900000|2022-04-14 10:41:40|177.98|175.58|177.98|175.58|178.02|175.62|177.98|175.58|0
1649932910000|2022-04-14 10:41:50|177.94|175.54|177.89|175.49|177.94|175.54|177.89|175.49|0
1649932920000|2022-04-14 10:42:00|177.71|175.31|177.8|175.4|177.8|175.4|177.71|175.31|0
1649932930000|2022-04-14 10:42:10|177.71|175.31|177.71|175.31|177.76|175.36|177.71|175.31|0
1649932940000|2022-04-14 10:42:20|177.76|175.36|177.71|175.31|177.76|175.36|177.71|175.31|0
1649932950000|2022-04-14 10:42:30|177.76|175.36|177.76|175.36|177.76|175.36|177.76|175.36|0
1649932960000|2022-04-14 10:42:40|177.71|175.31|177.71|175.31|177.76|175.36|177.71|175.31|0
1649932970000|2022-04-14 10:42:50|177.8|175.4|177.76|175.36|177.8|175.4|177.76|175.36|0
1649932980000|2022-04-14 10:43:00|177.8|175.4|177.8|175.4|177.8|175.4|177.71|175.31|0
1649932990000|2022-04-14 10:43:10|177.71|175.31|177.8|175.4|177.8|175.4|177.71|175.31|0
1649933000000|2022-04-14 10:43:20|177.71|175.31|177.76|175.36|177.76|175.36|177.71|175.31|0
1649933010000|2022-04-14 10:43:30|177.71|175.31|177.76|175.36|177.76|175.36|177.71|175.31|0
1649933020000|2022-04-14 10:43:40|177.71|175.31|177.8|175.4|177.8|175.4|177.71|175.31|0
1649933050000|2022-04-14 10:44:10|177.89|175.49|177.89|175.49|177.89|175.49|177.89|175.49|0
1649933100000|2022-04-14 10:45:00|178.07|175.67|178.24|175.84|178.24|175.84|178.07|175.67|0
1649933110000|2022-04-14 10:45:10|178.15|175.75|178.02|175.62|178.15|175.75|178.02|175.62|0
1649933120000|2022-04-14 10:45:20|177.89|175.49|177.8|175.4|177.89|175.49|177.8|175.4|0
1649933130000|2022-04-14 10:45:30|177.89|175.49|177.89|175.49|177.93|175.53|177.89|175.49|0
1649933150000|2022-04-14 10:45:50|177.8|175.4|177.89|175.49|177.89|175.49|177.8|175.4|0
1649933160000|2022-04-14 10:46:00|177.93|175.53|177.93|175.53|177.98|175.58|177.93|175.53|0
1649933170000|2022-04-14 10:46:10|177.89|175.49|177.75|175.35|177.89|175.49|177.71|175.31|0
1649933180000|2022-04-14 10:46:20|177.8|175.4|177.8|175.4|177.8|175.4|177.8|175.4|0
1649933210000|2022-04-14 10:46:50|177.71|175.31|177.58|175.18|177.71|175.31|177.58|175.18|0
1649933220000|2022-04-14 10:47:00|177.62|175.22|177.44|175.04|177.62|175.22|177.44|175.04|0
1649933230000|2022-04-14 10:47:10|177.53|175.13|177.58|175.18|177.58|175.18|177.53|175.13|0
1649933240000|2022-04-14 10:47:20|177.62|175.22|177.62|175.22|177.62|175.22|177.58|175.18|0
1649933250000|2022-04-14 10:47:30|177.75|175.35|177.8|175.4|177.8|175.4|177.75|175.35|0
1649933260000|2022-04-14 10:47:40|177.89|175.49|177.97|175.57|177.97|175.57|177.89|175.49|0
1649933270000|2022-04-14 10:47:50|177.89|175.49|177.8|175.4|177.93|175.53|177.8|175.4|0
1649933280000|2022-04-14 10:48:00|177.75|175.35|177.71|175.31|177.75|175.35|177.71|175.31|0
1649933290000|2022-04-14 10:48:10|177.89|175.49|177.89|175.49|177.89|175.49|177.84|175.44|0
1649933310000|2022-04-14 10:48:30|177.8|175.4|177.93|175.53|177.93|175.53|177.8|175.4|0
1649933320000|2022-04-14 10:48:40|177.89|175.49|177.89|175.49|177.89|175.49|177.89|175.49|0
1649933330000|2022-04-14 10:48:50|177.8|175.4|177.89|175.49|177.89|175.49|177.8|175.4|0
1649933340000|2022-04-14 10:49:00|177.88|175.48|177.88|175.48|177.88|175.48|177.88|175.48|0
1649933350000|2022-04-14 10:49:10|177.97|175.57|177.97|175.57|177.97|175.57|177.97|175.57|0
1649933370000|2022-04-14 10:49:30|177.88|175.48|177.93|175.53|177.93|175.53|177.88|175.48|0
1649933380000|2022-04-14 10:49:40|177.97|175.57|177.97|175.57|177.97|175.57|177.97|175.57|0
1649933390000|2022-04-14 10:49:50|178.06|175.66|178.06|175.66|178.11|175.71|178.06|175.66|0
1649933400000|2022-04-14 10:50:00|178.11|175.71|178.06|175.66|178.11|175.71|178.06|175.66|0
1649933410000|2022-04-14 10:50:10|178.02|175.62|178.06|175.66|178.06|175.66|177.97|175.57|0
1649933420000|2022-04-14 10:50:20|178.02|175.62|177.93|175.53|178.02|175.62|177.93|175.53|0
1649933430000|2022-04-14 10:50:30|177.97|175.57|177.97|175.57|177.97|175.57|177.93|175.53|0
1649933450000|2022-04-14 10:50:50|178.06|175.66|178.06|175.66|178.06|175.66|178.06|175.66|0
1649933460000|2022-04-14 10:51:00|178.11|175.71|178.11|175.71|178.11|175.71|178.11|175.71|0
1649933470000|2022-04-14 10:51:10|178.15|175.75|178.11|175.71|178.15|175.75|178.11|175.71|0
1649933480000|2022-04-14 10:51:20|178.06|175.66|178.06|175.66|178.06|175.66|178.06|175.66|0
1649933490000|2022-04-14 10:51:30|177.97|175.57|177.97|175.57|177.97|175.57|177.97|175.57|0
1649933500000|2022-04-14 10:51:40|177.88|175.48|177.88|175.48|177.88|175.48|177.88|175.48|0
1649933510000|2022-04-14 10:51:50|177.93|175.53|177.88|175.48|177.93|175.53|177.88|175.48|0
1649933520000|2022-04-14 10:52:00|177.79|175.39|177.79|175.39|177.79|175.39|177.71|175.31|0
1649933530000|2022-04-14 10:52:10|177.88|175.48|177.97|175.57|177.97|175.57|177.88|175.48|0
1649933540000|2022-04-14 10:52:20|177.88|175.48|177.79|175.39|177.88|175.48|177.79|175.39|0
1649933550000|2022-04-14 10:52:30|177.71|175.31|177.7|175.3|177.79|175.39|177.7|175.3|0
1649933560000|2022-04-14 10:52:40|177.79|175.39|177.62|175.22|177.79|175.39|177.62|175.22|0
1649933570000|2022-04-14 10:52:50|177.53|175.13|177.53|175.13|177.57|175.17|177.53|175.13|0
1649933590000|2022-04-14 10:53:10|177.44|175.04|177.4|175|177.44|175.04|177.4|175|0
1649933600000|2022-04-14 10:53:20|177.31|174.91|177.53|175.13|177.53|175.13|177.31|174.91|0
1649933620000|2022-04-14 10:53:40|177.44|175.04|177.79|175.39|177.79|175.39|177.44|175.04|0
1649933630000|2022-04-14 10:53:50|177.75|175.35|177.79|175.39|177.79|175.39|177.75|175.35|0
1649933640000|2022-04-14 10:54:00|177.7|175.3|177.62|175.22|177.7|175.3|177.62|175.22|0
1649933650000|2022-04-14 10:54:10|177.66|175.26|177.62|175.22|177.66|175.26|177.53|175.13|0
1649933660000|2022-04-14 10:54:20|177.53|175.13|177.53|175.13|177.53|175.13|177.53|175.13|0
1649933670000|2022-04-14 10:54:30|177.44|175.04|177.44|175.04|177.44|175.04|177.44|175.04|0
1649933680000|2022-04-14 10:54:40|177.53|175.13|177.35|174.95|177.53|175.13|177.35|174.95|0
1649933690000|2022-04-14 10:54:50|177.44|175.04|177.26|174.86|177.44|175.04|177.26|174.86|0
1649933700000|2022-04-14 10:55:00|177.31|174.91|177.35|174.95|177.35|174.95|177.26|174.86|0
1649933710000|2022-04-14 10:55:10|177.39|174.99|177.44|175.04|177.44|175.04|177.39|174.99|0
1649933720000|2022-04-14 10:55:20|177.53|175.13|177.48|175.08|177.53|175.13|177.48|175.08|0
1649933730000|2022-04-14 10:55:30|177.44|175.04|177.44|175.04|177.53|175.13|177.44|175.04|0
1649933740000|2022-04-14 10:55:40|177.53|175.13|177.48|175.08|177.53|175.13|177.44|175.04|0
1649933750000|2022-04-14 10:55:50|177.53|175.13|177.53|175.13|177.53|175.13|177.44|175.04|0
1649933760000|2022-04-14 10:56:00|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649933770000|2022-04-14 10:56:10|177.44|175.04|177.35|174.95|177.44|175.04|177.35|174.95|0
1649933780000|2022-04-14 10:56:20|177.26|174.86|177.26|174.86|177.26|174.86|177.26|174.86|0
1649933790000|2022-04-14 10:56:30|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649933800000|2022-04-14 10:56:40|177.3|174.9|177.3|174.9|177.3|174.9|177.3|174.9|0
1649933810000|2022-04-14 10:56:50|177.35|174.95|177.44|175.04|177.44|175.04|177.35|174.95|0
1649933820000|2022-04-14 10:57:00|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649933830000|2022-04-14 10:57:10|177.44|175.04|177.39|174.99|177.44|175.04|177.39|174.99|0
1649933840000|2022-04-14 10:57:20|177.26|174.86|177.3|174.9|177.3|174.9|177.26|174.86|0
1649933850000|2022-04-14 10:57:30|177.44|175.04|177.44|175.04|177.44|175.04|177.44|175.04|0
1649933870000|2022-04-14 10:57:50|177.35|174.95|177.17|174.77|177.35|174.95|177.17|174.77|0
1649933880000|2022-04-14 10:58:00|177.35|174.95|177.26|174.86|177.35|174.95|177.26|174.86|0
1649933890000|2022-04-14 10:58:10|177.3|174.9|177.35|174.95|177.35|174.95|177.3|174.9|0
1649933910000|2022-04-14 10:58:30|177.43|175.03|177.35|174.95|177.43|175.03|177.35|174.95|0
1649933920000|2022-04-14 10:58:40|177.3|174.9|177.35|174.95|177.35|174.95|177.3|174.9|0
1649933930000|2022-04-14 10:58:50|177.3|174.9|177.52|175.12|177.52|175.12|177.3|174.9|0
1649933940000|2022-04-14 10:59:00|177.43|175.03|177.52|175.12|177.52|175.12|177.43|175.03|0
1649933950000|2022-04-14 10:59:10|177.43|175.03|177.57|175.17|177.61|175.21|177.43|175.03|0
1649933960000|2022-04-14 10:59:20|177.52|175.12|177.57|175.17|177.61|175.21|177.52|175.12|0
1649933970000|2022-04-14 10:59:30|177.61|175.21|177.43|175.03|177.61|175.21|177.43|175.03|0
1649933990000|2022-04-14 10:59:50|177.52|175.12|177.35|174.95|177.52|175.12|177.35|174.95|0
1649934000000|2022-04-14 11:00:00|177.43|175.03|177.7|175.3|177.7|175.3|177.43|175.03|0
1649934010000|2022-04-14 11:00:10|177.52|175.12|177.52|175.12|177.52|175.12|177.52|175.12|0
1649934020000|2022-04-14 11:00:20|177.43|175.03|177.43|175.03|177.43|175.03|177.43|175.03|0
1649934030000|2022-04-14 11:00:30|177.34|174.94|177.21|174.81|177.34|174.94|177.21|174.81|0
1649934040000|2022-04-14 11:00:40|177.26|174.86|177.26|174.86|177.34|174.94|177.26|174.86|0
1649934050000|2022-04-14 11:00:50|177.17|174.77|177.08|174.68|177.17|174.77|177.04|174.64|0
1649934060000|2022-04-14 11:01:00|177.04|174.64|176.99|174.59|177.08|174.68|176.99|174.59|0
1649934070000|2022-04-14 11:01:10|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1649934080000|2022-04-14 11:01:20|177.17|174.77|177.08|174.68|177.17|174.77|177.08|174.68|0
1649934090000|2022-04-14 11:01:30|177.04|174.64|176.99|174.59|177.04|174.64|176.9|174.5|0
1649934100000|2022-04-14 11:01:40|177.08|174.68|177.08|174.68|177.17|174.77|177.08|174.68|0
1649934110000|2022-04-14 11:01:50|177.17|174.77|177.08|174.68|177.17|174.77|177.08|174.68|0
1649934120000|2022-04-14 11:02:00|177.17|174.77|177.26|174.86|177.26|174.86|177.17|174.77|0
1649934130000|2022-04-14 11:02:10|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1649934140000|2022-04-14 11:02:20|176.99|174.59|176.99|174.59|176.99|174.59|176.99|174.59|0
1649934160000|2022-04-14 11:02:40|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1649934170000|2022-04-14 11:02:50|176.99|174.59|176.9|174.5|176.99|174.59|176.9|174.5|0
1649934180000|2022-04-14 11:03:00|176.99|174.59|176.81|174.41|176.99|174.59|176.81|174.41|0
1649934190000|2022-04-14 11:03:10|176.72|174.32|176.63|174.23|176.72|174.32|176.63|174.23|0
1649934200000|2022-04-14 11:03:20|176.55|174.15|176.46|174.06|176.55|174.15|176.46|174.06|0
1649934210000|2022-04-14 11:03:30|176.37|173.97|176.01|173.61|176.37|173.97|176.01|173.61|0
1649934220000|2022-04-14 11:03:40|176.28|173.88|176.19|173.79|176.28|173.88|176.19|173.79|0
1649934230000|2022-04-14 11:03:50|176.1|173.7|175.93|173.53|176.1|173.7|175.93|173.53|0
1649934240000|2022-04-14 11:04:00|176.1|173.7|175.97|173.57|176.19|173.79|175.97|173.57|0
1649934250000|2022-04-14 11:04:10|175.93|173.53|176.01|173.61|176.01|173.61|175.93|173.53|0
1649934260000|2022-04-14 11:04:20|176.1|173.7|176.01|173.61|176.1|173.7|176.01|173.61|0
1649934280000|2022-04-14 11:04:40|175.93|173.53|175.75|173.35|175.93|173.53|175.75|173.35|0
1649934290000|2022-04-14 11:04:50|175.84|173.44|175.93|173.53|175.93|173.53|175.84|173.44|0
1649934300000|2022-04-14 11:05:00|175.84|173.44|176.01|173.61|176.01|173.61|175.84|173.44|0
1649934310000|2022-04-14 11:05:10|175.93|173.53|175.93|173.53|175.93|173.53|175.93|173.53|0
1649934320000|2022-04-14 11:05:20|176.01|173.61|175.92|173.52|176.01|173.61|175.92|173.52|0
1649934330000|2022-04-14 11:05:30|175.84|173.44|175.84|173.44|175.84|173.44|175.84|173.44|0
1649934340000|2022-04-14 11:05:40|175.75|173.35|175.92|173.52|175.92|173.52|175.75|173.35|0
1649934350000|2022-04-14 11:05:50|176.01|173.61|176.1|173.7|176.1|173.7|176.01|173.61|0
1649934360000|2022-04-14 11:06:00|176.01|173.61|176.19|173.79|176.19|173.79|176.01|173.61|0
1649934370000|2022-04-14 11:06:10|176.1|173.7|176.01|173.61|176.1|173.7|176.01|173.61|0
1649934380000|2022-04-14 11:06:20|176.1|173.7|176.1|173.7|176.1|173.7|176.1|173.7|0
1649934390000|2022-04-14 11:06:30|176.01|173.61|176.01|173.61|176.01|173.61|176.01|173.61|0
1649934400000|2022-04-14 11:06:40|176.06|173.66|176.01|173.61|176.06|173.66|176.01|173.61|0
1649934410000|2022-04-14 11:06:50|176.06|173.66|176.25|173.37|176.25|173.66|176.01|173.37|0
1649934420000|2022-04-14 11:07:00|176.34|173.46|176.34|173.46|176.34|173.46|176.34|173.46|0
1649934440000|2022-04-14 11:07:20|176.43|173.55|176.43|173.55|176.43|173.55|176.34|173.46|0
1649934460000|2022-04-14 11:07:40|176.69|173.81|176.69|173.81|176.78|173.9|176.69|173.81|0
1649934470000|2022-04-14 11:07:50|176.74|173.86|176.45|174.05|176.74|174.14|176.45|173.86|0
1649934480000|2022-04-14 11:08:00|176.37|173.97|176.37|173.97|176.37|173.97|176.37|173.97|0
1649934490000|2022-04-14 11:08:10|176.32|173.92|176.37|173.97|176.37|173.97|176.32|173.92|0
1649934500000|2022-04-14 11:08:20|175.83|173.43|175.83|173.43|175.83|173.43|175.83|173.43|0
1649934510000|2022-04-14 11:08:30|175.91|173.51|175.91|173.51|175.91|173.51|175.91|173.51|0
1649934530000|2022-04-14 11:08:50|175.87|173.47|175.91|173.51|175.91|173.51|175.87|173.47|0
1649934540000|2022-04-14 11:09:00|176|173.6|175.83|173.43|176|173.6|175.83|173.43|0
1649934550000|2022-04-14 11:09:10|175.91|173.51|175.91|173.51|175.91|173.51|175.91|173.51|0
1649934560000|2022-04-14 11:09:20|175.83|173.43|175.83|173.43|175.91|173.51|175.83|173.43|0
1649934570000|2022-04-14 11:09:30|175.87|173.47|175.83|173.43|175.87|173.47|175.83|173.43|0
1649934580000|2022-04-14 11:09:40|175.74|173.34|175.69|173.29|175.74|173.34|175.65|173.25|0
1649934590000|2022-04-14 11:09:50|175.74|173.34|175.69|173.29|175.74|173.34|175.69|173.29|0
1649934600000|2022-04-14 11:10:00|175.74|173.34|175.69|173.29|175.83|173.43|175.69|173.29|0
1649934610000|2022-04-14 11:10:10|175.74|173.34|175.69|173.29|175.74|173.34|175.69|173.29|0
1649934620000|2022-04-14 11:10:20|175.65|173.25|175.65|173.25|175.65|173.25|175.65|173.25|0
1649934630000|2022-04-14 11:10:30|175.69|173.29|175.69|173.29|175.69|173.29|175.65|173.25|0
1649934640000|2022-04-14 11:10:40|175.74|173.34|175.82|173.42|175.83|173.43|175.74|173.34|0
1649934650000|2022-04-14 11:10:50|175.74|173.34|175.74|173.34|175.78|173.38|175.74|173.34|0
1649934660000|2022-04-14 11:11:00|175.78|173.38|175.82|173.42|175.82|173.42|175.78|173.38|0
1649934670000|2022-04-14 11:11:10|175.91|173.51|175.91|173.51|175.91|173.51|175.91|173.51|0
1649934680000|2022-04-14 11:11:20|175.82|173.42|175.91|173.51|175.91|173.51|175.82|173.42|0
1649934700000|2022-04-14 11:11:40|175.96|173.56|175.56|173.16|175.96|173.56|175.56|173.16|0
1649934710000|2022-04-14 11:11:50|175.52|173.12|175.65|173.25|175.65|173.25|175.52|173.12|0
1649934720000|2022-04-14 11:12:00|175.74|173.34|175.74|173.34|175.74|173.34|175.74|173.34|0
1649934740000|2022-04-14 11:12:20|175.65|173.25|175.65|173.25|175.65|173.25|175.65|173.25|0
1649934750000|2022-04-14 11:12:30|175.74|173.34|175.74|173.34|175.74|173.34|175.74|173.34|0
1649934770000|2022-04-14 11:12:50|175.82|173.42|175.82|173.42|175.82|173.42|175.78|173.38|0
1649934780000|2022-04-14 11:13:00|175.78|173.38|175.65|173.25|175.78|173.38|175.65|173.25|0
1649934820000|2022-04-14 11:13:40|175.6|173.2|175.65|173.25|175.65|173.25|175.6|173.2|0
1649934830000|2022-04-14 11:13:50|175.6|173.2|175.65|173.25|175.65|173.25|175.56|173.16|0
1649934840000|2022-04-14 11:14:00|175.6|173.2|175.47|173.07|175.6|173.2|175.47|173.07|0
1649934850000|2022-04-14 11:14:10|175.56|173.16|175.73|173.33|175.73|173.33|175.56|173.16|0
1649934860000|2022-04-14 11:14:20|175.65|173.25|175.38|172.98|175.65|173.25|175.38|172.98|0
1649934870000|2022-04-14 11:14:30|175.34|172.94|175.34|172.94|175.34|172.94|175.34|172.94|0
1649934880000|2022-04-14 11:14:40|175.38|172.98|175.29|172.89|175.38|172.98|175.29|172.89|0
1649934890000|2022-04-14 11:14:50|175.38|172.98|175.65|173.25|175.65|173.25|175.38|172.98|0
1649934900000|2022-04-14 11:15:00|175.47|173.07|175.47|173.07|175.47|173.07|175.38|172.98|0
1649934910000|2022-04-14 11:15:10|175.38|172.98|175.38|172.98|175.38|172.98|175.38|172.98|0
1649934920000|2022-04-14 11:15:20|175.47|173.07|175.47|173.07|175.47|173.07|175.47|173.07|0
1649934930000|2022-04-14 11:15:30|175.2|172.8|175.29|172.89|175.29|172.89|175.2|172.8|0
1649934970000|2022-04-14 11:16:10|175.38|172.98|175.47|173.07|175.47|173.07|175.38|172.98|0
1649934980000|2022-04-14 11:16:20|175.56|173.16|175.65|173.25|175.65|173.25|175.56|173.16|0
1649934990000|2022-04-14 11:16:30|175.64|173.24|175.56|173.16|175.64|173.24|175.56|173.16|0
1649935000000|2022-04-14 11:16:40|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649935010000|2022-04-14 11:16:50|175.64|173.24|175.64|173.24|175.64|173.24|175.64|173.24|0
1649935040000|2022-04-14 11:17:20|175.73|173.33|175.91|173.51|175.91|173.51|175.73|173.33|0
1649935060000|2022-04-14 11:17:40|175.96|173.56|175.82|173.42|175.96|173.56|175.82|173.42|0
1649935070000|2022-04-14 11:17:50|175.73|173.33|175.82|173.42|175.82|173.42|175.73|173.33|0
1649935090000|2022-04-14 11:18:10|175.91|173.51|175.91|173.51|175.91|173.51|175.91|173.51|0
1649935100000|2022-04-14 11:18:20|176|173.6|176|173.6|176|173.6|175.96|173.56|0
1649935130000|2022-04-14 11:18:50|175.95|173.55|175.95|173.55|175.95|173.55|175.91|173.51|0
1649935140000|2022-04-14 11:19:00|176|173.6|176|173.6|176|173.6|176|173.6|0
1649935170000|2022-04-14 11:19:30|176.09|173.69|176.09|173.69|176.17|173.77|176.09|173.69|0
1649935180000|2022-04-14 11:19:40|176.17|173.77|176.09|173.69|176.17|173.77|176.09|173.69|0
1649935190000|2022-04-14 11:19:50|176.04|173.64|176.04|173.64|176.04|173.64|176.04|173.64|0
1649935200000|2022-04-14 11:20:00|176.09|173.69|176.17|173.77|176.17|173.77|176.09|173.69|0
1649935210000|2022-04-14 11:20:10|176.13|173.73|176.13|173.73|176.13|173.73|176.09|173.69|0
1649935220000|2022-04-14 11:20:20|176.17|173.77|176.13|173.73|176.17|173.77|176.13|173.73|0
1649935230000|2022-04-14 11:20:30|176.17|173.77|176.26|173.86|176.26|173.86|176.17|173.77|0
1649935240000|2022-04-14 11:20:40|176.17|173.77|176.17|173.77|176.17|173.77|176.17|173.77|0
1649935250000|2022-04-14 11:20:50|176.26|173.86|176.35|173.95|176.35|173.95|176.26|173.86|0
1649935260000|2022-04-14 11:21:00|176.26|173.86|176.35|173.95|176.35|173.95|176.26|173.86|0
1649935270000|2022-04-14 11:21:10|176.49|174.09|176.62|174.22|176.71|174.31|176.49|174.09|0
1649935280000|2022-04-14 11:21:20|176.71|174.31|176.75|174.35|176.75|174.35|176.71|174.31|0
1649935290000|2022-04-14 11:21:30|176.79|174.39|176.62|174.22|176.79|174.39|176.62|174.22|0
1649935320000|2022-04-14 11:22:00|176.53|174.13|176.44|174.04|176.53|174.13|176.44|174.04|0
1649935330000|2022-04-14 11:22:10|176.35|173.95|176.35|173.95|176.35|173.95|176.35|173.95|0
1649935340000|2022-04-14 11:22:20|176.44|174.04|176.44|174.04|176.44|174.04|176.44|174.04|0
1649935350000|2022-04-14 11:22:30|176.48|174.08|176.4|174|176.48|174.08|176.35|173.95|0
1649935360000|2022-04-14 11:22:40|176.44|174.04|176.44|174.04|176.44|174.04|176.4|174|0
1649935370000|2022-04-14 11:22:50|176.53|174.13|176.48|174.08|176.53|174.13|176.48|174.08|0
1649935380000|2022-04-14 11:23:00|176.44|174.04|176.44|174.04|176.44|174.04|176.44|174.04|0
1649935390000|2022-04-14 11:23:10|176.48|174.08|176.53|174.13|176.53|174.13|176.48|174.08|0
1649935400000|2022-04-14 11:23:20|176.44|174.04|176.44|174.04|176.44|174.04|176.44|174.04|0
1649935410000|2022-04-14 11:23:30|176.62|174.22|176.7|174.3|176.7|174.3|176.62|174.22|0
1649935420000|2022-04-14 11:23:40|176.62|174.22|176.7|174.3|176.7|174.3|176.62|174.22|0
1649935430000|2022-04-14 11:23:50|176.79|174.39|176.84|174.44|176.84|174.44|176.79|174.39|0
1649935440000|2022-04-14 11:24:00|176.79|174.39|176.88|174.48|176.88|174.48|176.79|174.39|0
1649935450000|2022-04-14 11:24:10|176.79|174.39|176.79|174.39|176.79|174.39|176.79|174.39|0
1649935460000|2022-04-14 11:24:20|176.75|174.35|176.61|174.21|176.79|174.39|176.61|174.21|0
1649935470000|2022-04-14 11:24:30|176.7|174.3|176.7|174.3|176.7|174.3|176.66|174.26|0
1649935480000|2022-04-14 11:24:40|176.66|174.26|176.66|174.26|176.66|174.26|176.61|174.21|0
1649935490000|2022-04-14 11:24:50|176.7|174.3|176.7|174.3|176.7|174.3|176.66|174.26|0
1649935500000|2022-04-14 11:25:00|176.61|174.21|176.7|174.3|176.7|174.3|176.61|174.21|0
1649935510000|2022-04-14 11:25:10|176.66|174.26|176.7|174.3|176.79|174.39|176.61|174.21|0
1649935520000|2022-04-14 11:25:20|176.79|174.39|176.79|174.39|176.79|174.39|176.79|174.39|0
1649935530000|2022-04-14 11:25:30|176.88|174.48|176.88|174.48|176.88|174.48|176.88|174.48|0
1649935560000|2022-04-14 11:26:00|176.97|174.57|176.97|174.57|176.97|174.57|176.97|174.57|0
1649935570000|2022-04-14 11:26:10|176.88|174.48|176.97|174.57|176.97|174.57|176.88|174.48|0
1649935580000|2022-04-14 11:26:20|176.88|174.48|176.79|174.39|176.88|174.48|176.79|174.39|0
1649935600000|2022-04-14 11:26:40|176.88|174.48|176.97|174.57|176.97|174.57|176.88|174.48|0
1649935610000|2022-04-14 11:26:50|177.15|174.75|177.06|174.66|177.15|174.75|177.06|174.66|0
1649935620000|2022-04-14 11:27:00|176.97|174.57|176.97|174.57|176.97|174.57|176.97|174.57|0
1649935630000|2022-04-14 11:27:10|176.88|174.48|176.97|174.57|176.97|174.57|176.88|174.48|0
1649935650000|2022-04-14 11:27:30|176.84|174.44|176.79|174.39|176.84|174.44|176.79|174.39|0
1649935660000|2022-04-14 11:27:40|176.7|174.3|176.7|174.3|176.79|174.39|176.7|174.3|0
1649935670000|2022-04-14 11:27:50|176.79|174.39|176.61|174.21|176.79|174.39|176.61|174.21|0
1649935680000|2022-04-14 11:28:00|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1649935690000|2022-04-14 11:28:10|176.75|174.35|176.7|174.3|176.75|174.35|176.7|174.3|0
1649935700000|2022-04-14 11:28:20|176.61|174.21|176.57|174.17|176.61|174.21|176.57|174.17|0
1649935710000|2022-04-14 11:28:30|176.61|174.21|176.7|174.3|176.7|174.3|176.61|174.21|0
1649935720000|2022-04-14 11:28:40|176.79|174.39|176.79|174.39|176.79|174.39|176.79|174.39|0
1649935730000|2022-04-14 11:28:50|176.88|174.48|176.97|174.57|176.97|174.57|176.88|174.48|0
1649935740000|2022-04-14 11:29:00|176.88|174.48|176.97|174.57|176.97|174.57|176.88|174.48|0
1649935750000|2022-04-14 11:29:10|176.92|174.52|177.01|174.61|177.01|174.61|176.92|174.52|0
1649935760000|2022-04-14 11:29:20|177.06|174.66|177.06|174.66|177.1|174.7|177.06|174.66|0
1649935770000|2022-04-14 11:29:30|177.1|174.7|177.06|174.66|177.14|174.74|177.06|174.66|0
1649935780000|2022-04-14 11:29:40|177.1|174.7|177.28|174.88|177.28|174.88|177.1|174.7|0
1649935790000|2022-04-14 11:29:50|177.23|174.83|177.32|174.92|177.32|174.92|177.23|174.83|0
1649935800000|2022-04-14 11:30:00|177.41|175.01|177.41|175.01|177.41|175.01|177.41|175.01|0
1649935810000|2022-04-14 11:30:10|177.5|175.1|177.41|175.01|177.5|175.1|177.41|175.01|0
1649935820000|2022-04-14 11:30:20|177.37|174.97|177.14|174.74|177.37|174.97|177.14|174.74|0
1649935830000|2022-04-14 11:30:30|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649935840000|2022-04-14 11:30:40|177.32|174.92|177.32|174.92|177.32|174.92|177.32|174.92|0
1649935860000|2022-04-14 11:31:00|177.28|174.88|177.05|174.65|177.28|174.88|177.05|174.65|0
1649935870000|2022-04-14 11:31:10|177.01|174.61|177.05|174.65|177.05|174.65|177.01|174.61|0
1649935880000|2022-04-14 11:31:20|177.14|174.74|177.01|174.61|177.14|174.74|177.01|174.61|0
1649935890000|2022-04-14 11:31:30|177.14|174.74|177.1|174.7|177.14|174.74|177.05|174.65|0
1649935900000|2022-04-14 11:31:40|177.05|174.65|176.88|174.48|177.05|174.65|176.88|174.48|0
1649935910000|2022-04-14 11:31:50|176.97|174.57|176.97|174.57|177.01|174.61|176.97|174.57|0
1649935920000|2022-04-14 11:32:00|177.05|174.65|176.88|174.48|177.05|174.65|176.88|174.48|0
1649935930000|2022-04-14 11:32:10|176.83|174.43|176.83|174.43|176.83|174.43|176.83|174.43|0
1649935940000|2022-04-14 11:32:20|176.88|174.48|177.01|174.61|177.01|174.61|176.88|174.48|0
1649935950000|2022-04-14 11:32:30|177.05|174.65|177.05|174.65|177.05|174.65|177.05|174.65|0
1649935960000|2022-04-14 11:32:40|176.97|174.57|176.88|174.48|177.14|174.74|176.88|174.48|0
1649935970000|2022-04-14 11:32:50|176.83|174.43|176.83|174.43|176.88|174.48|176.83|174.43|0
1649935980000|2022-04-14 11:33:00|176.79|174.39|176.88|174.48|176.88|174.48|176.79|174.39|0
1649935990000|2022-04-14 11:33:10|176.96|174.56|177.1|174.7|177.1|174.7|176.96|174.56|0
1649936000000|2022-04-14 11:33:20|177.05|174.65|177.14|174.74|177.14|174.74|177.05|174.65|0
1649936010000|2022-04-14 11:33:30|177.23|174.83|177.32|174.92|177.32|174.92|177.23|174.83|0
1649936020000|2022-04-14 11:33:40|177.23|174.83|177.19|174.79|177.23|174.83|177.19|174.79|0
1649936030000|2022-04-14 11:33:50|177.23|174.83|177.19|174.79|177.23|174.83|177.19|174.79|0
1649936040000|2022-04-14 11:34:00|177.14|174.74|177.1|174.7|177.14|174.74|177.1|174.7|0
1649936050000|2022-04-14 11:34:10|176.96|174.56|177.14|174.74|177.14|174.74|176.96|174.56|0
1649936080000|2022-04-14 11:34:40|177.05|174.65|177.32|174.92|177.32|174.92|177.05|174.65|0
1649936090000|2022-04-14 11:34:50|177.28|174.88|177.23|174.83|177.28|174.88|177.23|174.83|0
1649936100000|2022-04-14 11:35:00|177.14|174.74|177.23|174.83|177.23|174.83|177.14|174.74|0
1649936110000|2022-04-14 11:35:10|177.32|174.92|177.32|174.92|177.32|174.92|177.32|174.92|0
1649936120000|2022-04-14 11:35:20|177.5|175.1|177.41|175.01|177.5|175.1|177.41|175.01|0
1649936130000|2022-04-14 11:35:30|177.32|174.92|177.41|175.01|177.41|175.01|177.32|174.92|0
1649936140000|2022-04-14 11:35:40|177.5|175.1|177.14|174.74|177.5|175.1|177.14|174.74|0
1649936150000|2022-04-14 11:35:50|177.23|174.83|177.32|174.92|177.32|174.92|177.19|174.79|0
1649936160000|2022-04-14 11:36:00|177.23|174.83|176.87|174.47|177.23|174.83|176.87|174.47|0
1649936170000|2022-04-14 11:36:10|177.01|174.61|177.05|174.65|177.14|174.74|177.01|174.61|0
1649936180000|2022-04-14 11:36:20|176.96|174.56|176.96|174.56|176.96|174.56|176.87|174.47|0
1649936190000|2022-04-14 11:36:30|176.79|174.39|176.79|174.39|176.83|174.43|176.79|174.39|0
1649936200000|2022-04-14 11:36:40|176.83|174.43|176.96|174.56|177.05|174.65|176.83|174.43|0
1649936210000|2022-04-14 11:36:50|177.14|174.74|177.05|174.65|177.14|174.74|177.05|174.65|0
1649936220000|2022-04-14 11:37:00|176.96|174.56|176.87|174.47|176.96|174.56|176.87|174.47|0
1649936230000|2022-04-14 11:37:10|176.96|174.56|177.05|174.65|177.05|174.65|176.92|174.52|0
1649936240000|2022-04-14 11:37:20|177.14|174.74|177.19|174.79|177.19|174.79|177.14|174.74|0
1649936250000|2022-04-14 11:37:30|177.14|174.74|177.01|174.61|177.14|174.74|177.01|174.61|0
1649936260000|2022-04-14 11:37:40|177.1|174.7|176.7|174.3|177.1|174.7|176.61|174.21|0
1649936270000|2022-04-14 11:37:50|176.65|174.25|176.7|174.3|176.7|174.3|176.65|174.25|0
1649936280000|2022-04-14 11:38:00|176.65|174.25|176.7|174.3|176.78|174.38|176.65|174.25|0
1649936290000|2022-04-14 11:38:10|176.61|174.21|176.52|174.12|176.61|174.21|176.52|174.12|0
1649936300000|2022-04-14 11:38:20|176.48|174.08|176.43|174.03|176.52|174.12|176.43|174.03|0
1649936310000|2022-04-14 11:38:30|176.34|173.94|176.43|174.03|176.43|174.03|176.34|173.94|0
1649936320000|2022-04-14 11:38:40|176.34|173.94|176.34|173.94|176.34|173.94|176.34|173.94|0
1649936330000|2022-04-14 11:38:50|176.43|174.03|176.43|174.03|176.52|174.12|176.43|174.03|0
1649936340000|2022-04-14 11:39:00|176.34|173.94|176.43|174.03|176.43|174.03|176.34|173.94|0
1649936350000|2022-04-14 11:39:10|176.34|173.94|176.61|174.21|176.61|174.21|176.34|173.94|0
1649936360000|2022-04-14 11:39:20|176.52|174.12|176.61|174.21|176.69|174.29|176.52|174.12|0
1649936370000|2022-04-14 11:39:30|176.52|174.12|176.52|174.12|176.52|174.12|176.52|174.12|0
1649936380000|2022-04-14 11:39:40|176.43|174.03|176.52|174.12|176.52|174.12|176.43|174.03|0
1649936390000|2022-04-14 11:39:50|176.43|174.03|176.25|173.85|176.43|174.03|176.25|173.85|0
1649936400000|2022-04-14 11:40:00|176.34|173.94|176.25|173.85|176.34|173.94|176.25|173.85|0
1649936410000|2022-04-14 11:40:10|176.34|173.94|176.16|173.76|176.34|173.94|176.16|173.76|0
1649936420000|2022-04-14 11:40:20|176.25|173.85|176.25|173.85|176.25|173.85|176.16|173.76|0
1649936430000|2022-04-14 11:40:30|176.21|173.81|176.16|173.76|176.21|173.81|176.16|173.76|0
1649936440000|2022-04-14 11:40:40|176.21|173.81|176.16|173.76|176.25|173.85|176.16|173.76|0
1649936450000|2022-04-14 11:40:50|176.07|173.67|176.16|173.76|176.16|173.76|176.07|173.67|0
1649936470000|2022-04-14 11:41:10|176.12|173.72|176.12|173.72|176.12|173.72|176.12|173.72|0
1649936480000|2022-04-14 11:41:20|176.07|173.67|176.07|173.67|176.07|173.67|176.07|173.67|0
1649936490000|2022-04-14 11:41:30|175.98|173.58|175.98|173.58|175.98|173.58|175.98|173.58|0
1649936500000|2022-04-14 11:41:40|175.9|173.5|175.9|173.5|175.9|173.5|175.9|173.5|0
1649936510000|2022-04-14 11:41:50|175.98|173.58|175.9|173.5|175.98|173.58|175.9|173.5|0
1649936520000|2022-04-14 11:42:00|175.81|173.41|175.9|173.5|175.9|173.5|175.81|173.41|0
1649936530000|2022-04-14 11:42:10|175.81|173.41|175.81|173.41|175.81|173.41|175.81|173.41|0
1649936540000|2022-04-14 11:42:20|175.72|173.32|175.76|173.36|175.76|173.36|175.72|173.32|0
1649936550000|2022-04-14 11:42:30|175.72|173.32|175.81|173.41|175.81|173.41|175.72|173.32|0
1649936570000|2022-04-14 11:42:50|175.9|173.5|175.98|173.58|175.98|173.58|175.9|173.5|0
1649936580000|2022-04-14 11:43:00|176.43|174.03|176.52|174.12|176.52|174.12|176.43|174.03|0
1649936590000|2022-04-14 11:43:10|176.43|174.03|176.43|174.03|176.43|174.03|176.43|174.03|0
1649936600000|2022-04-14 11:43:20|176.38|173.98|176.47|174.07|176.47|174.07|176.34|173.94|0
1649936610000|2022-04-14 11:43:30|176.34|173.94|176.3|173.9|176.34|173.94|176.3|173.9|0
1649936630000|2022-04-14 11:43:50|176.25|173.85|176.25|173.85|176.25|173.85|176.25|173.85|0
1649936640000|2022-04-14 11:44:00|176.34|173.94|176.43|174.03|176.43|174.03|176.34|173.94|0
1649936660000|2022-04-14 11:44:20|176.65|174.25|176.65|174.25|176.65|174.25|176.65|174.25|0
1649936670000|2022-04-14 11:44:30|176.47|174.07|176.56|174.16|176.56|174.16|176.47|174.07|0
1649936680000|2022-04-14 11:44:40|176.51|174.11|176.51|174.11|176.56|174.16|176.51|174.11|0
1649936690000|2022-04-14 11:44:50|176.56|174.16|176.56|174.16|176.56|174.16|176.56|174.16|0
1649936700000|2022-04-14 11:45:00|176.43|174.03|176.51|174.11|176.51|174.11|176.43|174.03|0
1649936710000|2022-04-14 11:45:10|176.56|174.16|176.65|174.25|176.65|174.25|176.56|174.16|0
1649936720000|2022-04-14 11:45:20|176.6|174.2|176.56|174.16|176.6|174.2|176.56|174.16|0
1649936730000|2022-04-14 11:45:30|176.51|174.11|176.43|174.03|176.56|174.16|176.43|174.03|0
1649936740000|2022-04-14 11:45:40|176.25|173.85|176.16|173.76|176.25|173.85|176.16|173.76|0
1649936750000|2022-04-14 11:45:50|176.07|173.67|175.89|173.49|176.07|173.67|175.89|173.49|0
1649936760000|2022-04-14 11:46:00|176.07|173.67|176.4|173.52|176.4|173.67|176.07|173.25|0
1649936770000|2022-04-14 11:46:10|176.49|173.61|176.49|173.61|176.58|173.7|176.4|173.52|0
1649936780000|2022-04-14 11:46:20|176.58|173.7|176.9|173.54|176.9|173.7|176.58|173.37|0
1649936790000|2022-04-14 11:46:30|176.82|173.46|176.82|173.46|176.9|173.54|176.82|173.46|0
1649936800000|2022-04-14 11:46:40|176.9|173.54|176.9|173.54|176.9|173.54|176.9|173.54|0
1649936810000|2022-04-14 11:46:50|176.99|173.63|176.99|173.63|176.99|173.63|176.9|173.54|0
1649936820000|2022-04-14 11:47:00|176.82|173.46|176.37|173.01|176.9|173.54|176.37|173.01|0
1649936830000|2022-04-14 11:47:10|176.46|173.1|176.46|173.1|176.46|173.1|176.37|173.01|0
1649936840000|2022-04-14 11:47:20|176.37|173.01|176.55|173.19|176.55|173.19|176.37|173.01|0
1649936850000|2022-04-14 11:47:30|176.64|173.28|176.68|173.32|176.73|173.37|176.64|173.28|0
1649936860000|2022-04-14 11:47:40|176.64|173.28|176.99|173.63|176.99|173.63|176.64|173.28|0
1649936870000|2022-04-14 11:47:50|177.08|173.72|177.17|173.81|177.17|173.81|177.08|173.72|0
1649936880000|2022-04-14 11:48:00|177.26|173.9|177.08|173.72|177.26|173.9|177.08|173.72|0
1649936890000|2022-04-14 11:48:10|176.9|173.54|177.17|173.81|177.17|173.81|176.9|173.54|0
1649936900000|2022-04-14 11:48:20|177.08|173.72|177.13|173.77|177.13|173.77|177.04|173.68|0
1649936910000|2022-04-14 11:48:30|177.22|173.86|177.17|173.81|177.26|173.9|177.17|173.81|0
1649936920000|2022-04-14 11:48:40|177.26|173.9|177.35|173.99|177.35|173.99|177.26|173.9|0
1649936930000|2022-04-14 11:48:50|177.26|173.9|177.22|173.86|177.26|173.9|177.22|173.86|0
1649936940000|2022-04-14 11:49:00|176.99|173.63|177.08|173.72|177.13|173.77|176.99|173.63|0
1649936950000|2022-04-14 11:49:10|177.04|173.68|177.08|173.72|177.08|173.72|176.99|173.63|0
1649936960000|2022-04-14 11:49:20|176.99|173.63|177.08|173.72|177.08|173.72|176.99|173.63|0
1649936970000|2022-04-14 11:49:30|177.17|173.81|177.44|174.08|177.44|174.08|177.17|173.81|0
1649936980000|2022-04-14 11:49:40|177.35|173.99|177.17|173.81|177.35|173.99|177.17|173.81|0
1649936990000|2022-04-14 11:49:50|177.22|173.86|177.17|173.81|177.22|173.86|177.08|173.72|0
1649937000000|2022-04-14 11:50:00|177.08|173.72|177.22|173.86|177.22|173.86|177.08|173.72|0
1649937010000|2022-04-14 11:50:10|177.26|173.9|177.35|173.99|177.35|173.99|177.26|173.9|0
1649937020000|2022-04-14 11:50:20|177.3|173.94|177.3|173.94|177.3|173.94|177.3|173.94|0
1649937030000|2022-04-14 11:50:30|177.44|174.08|177.88|174.52|177.88|174.52|177.44|174.08|0
1649937040000|2022-04-14 11:50:40|177.97|174.61|177.93|174.57|177.97|174.61|177.88|174.52|0
1649937050000|2022-04-14 11:50:50|177.88|174.52|178.15|174.79|178.15|174.79|177.88|174.52|0
1649937060000|2022-04-14 11:51:00|178.06|174.7|177.93|174.57|178.06|174.7|177.88|174.52|0
1649937070000|2022-04-14 11:51:10|177.88|174.52|177.88|174.52|177.88|174.52|177.79|174.43|0
1649937080000|2022-04-14 11:51:20|177.97|174.61|177.97|174.61|177.97|174.61|177.97|174.61|0
1649937090000|2022-04-14 11:51:30|177.88|174.52|177.75|174.39|177.88|174.52|177.75|174.39|0
1649937100000|2022-04-14 11:51:40|177.79|174.43|178.1|174.74|178.15|174.79|177.79|174.43|0
1649937110000|2022-04-14 11:51:50|178.15|174.79|178.5|175.14|178.5|175.14|178.1|174.74|0
1649937120000|2022-04-14 11:52:00|178.41|175.05|178.41|175.05|178.41|175.05|178.32|174.96|0
1649937130000|2022-04-14 11:52:10|178.59|175.23|178.55|175.19|178.59|175.23|178.55|175.19|0
1649937140000|2022-04-14 11:52:20|178.68|175.32|179.13|175.77|179.13|175.77|178.68|175.32|0
1649937150000|2022-04-14 11:52:30|179.22|175.86|179.31|175.95|179.31|175.95|179.22|175.86|0
1649937160000|2022-04-14 11:52:40|179.76|176.4|179.4|176.04|179.76|176.4|179.4|176.04|0
1649937170000|2022-04-14 11:52:50|179.22|175.86|178.95|175.59|179.31|175.95|178.95|175.59|0
1649937180000|2022-04-14 11:53:00|178.76|175.88|178.8|175.92|178.8|175.92|178.76|175.88|0
1649937190000|2022-04-14 11:53:10|178.71|175.83|178.71|175.83|178.8|175.92|178.71|175.83|0
1649937200000|2022-04-14 11:53:20|178.8|175.92|178.67|175.79|178.89|176.01|178.67|175.79|0
1649937210000|2022-04-14 11:53:30|178.8|175.92|178.98|176.1|178.98|176.1|178.8|175.92|0
1649937220000|2022-04-14 11:53:40|179.11|176.23|179.34|176.46|179.34|176.46|179.07|176.19|0
1649937230000|2022-04-14 11:53:50|179.25|176.37|179.34|176.46|179.34|176.46|179.25|176.37|0
1649937240000|2022-04-14 11:54:00|179.25|176.37|179.34|176.46|179.34|176.46|179.25|176.37|0
1649937250000|2022-04-14 11:54:10|179.25|176.37|179.25|176.37|179.25|176.37|179.16|176.28|0
1649937260000|2022-04-14 11:54:20|179.07|176.19|179.07|176.19|179.07|176.19|178.98|176.1|0
1649937270000|2022-04-14 11:54:30|179.02|176.14|179.43|176.55|179.43|176.55|179.02|176.14|0
1649937280000|2022-04-14 11:54:40|179.34|176.46|179.52|176.64|179.52|176.64|179.34|176.46|0
1649937290000|2022-04-14 11:54:50|179.74|176.86|179.69|176.81|179.78|176.9|179.69|176.81|0
1649937300000|2022-04-14 11:55:00|179.52|176.64|179.52|176.64|179.52|176.64|179.43|176.55|0
1649937310000|2022-04-14 11:55:10|179.56|176.68|179.78|176.9|179.78|176.9|179.56|176.68|0
1649937320000|2022-04-14 11:55:20|178.47|175.59|178.38|175.5|178.47|175.59|178.38|175.5|0
1649937330000|2022-04-14 11:55:30|178.33|175.45|178.33|175.45|178.33|175.45|178.29|175.41|0
1649937340000|2022-04-14 11:55:40|179.91|177.03|179.73|176.85|179.91|177.03|179.73|176.85|0
1649937360000|2022-04-14 11:56:00|179.64|176.76|179.55|176.67|179.64|176.76|179.55|176.67|0
1649937370000|2022-04-14 11:56:10|179.64|176.76|179.55|176.67|179.64|176.76|179.55|176.67|0
1649937380000|2022-04-14 11:56:20|179.64|176.76|179.68|176.8|179.68|176.8|179.64|176.76|0
1649937390000|2022-04-14 11:56:30|179.73|176.85|179.73|176.85|179.77|176.89|179.73|176.85|0
1649937400000|2022-04-14 11:56:40|179.82|176.94|179.82|176.94|179.82|176.94|179.82|176.94|0
1649937410000|2022-04-14 11:56:50|179.73|176.85|179.64|176.76|179.73|176.85|179.64|176.76|0
1649937420000|2022-04-14 11:57:00|179.55|176.67|179.5|176.62|179.55|176.67|179.28|176.4|0
1649937430000|2022-04-14 11:57:10|179.55|176.67|179.46|176.58|179.55|176.67|179.46|176.58|0
1649937440000|2022-04-14 11:57:20|179.55|176.67|179.46|176.58|179.55|176.67|179.46|176.58|0
1649937450000|2022-04-14 11:57:30|179.55|176.67|179.46|176.58|179.55|176.67|179.46|176.58|0
1649937460000|2022-04-14 11:57:40|179.5|176.62|179.55|176.67|179.55|176.67|179.5|176.62|0
1649937470000|2022-04-14 11:57:50|179.5|176.62|179.5|176.62|179.5|176.62|179.5|176.62|0
1649937480000|2022-04-14 11:58:00|179.46|176.58|179.46|176.58|179.46|176.58|179.46|176.58|0
1649937490000|2022-04-14 11:58:10|179.5|176.62|179.46|176.58|179.5|176.62|179.46|176.58|0
1649937500000|2022-04-14 11:58:20|179.41|176.53|179.55|176.67|179.55|176.67|179.37|176.49|0
1649937510000|2022-04-14 11:58:30|179.5|176.62|179.55|176.67|179.64|176.76|179.5|176.62|0
1649937520000|2022-04-14 11:58:40|179.64|176.76|179.68|176.8|179.68|176.8|179.64|176.76|0
1649937530000|2022-04-14 11:58:50|179.82|176.94|180|177.12|180|177.12|179.82|176.94|0
1649937540000|2022-04-14 11:59:00|180.09|177.21|180.09|177.21|180.09|177.21|180.04|177.16|0
1649937550000|2022-04-14 11:59:10|180|177.12|180.04|177.16|180.04|177.16|180|177.12|0
1649937560000|2022-04-14 11:59:20|180|177.12|180.08|177.2|180.08|177.2|180|177.12|0
1649937570000|2022-04-14 11:59:30|180|177.12|180.17|177.29|180.26|177.38|180|177.12|0
1649937580000|2022-04-14 11:59:40|180.08|177.2|179.99|177.11|180.08|177.2|179.99|177.11|0
1649937590000|2022-04-14 11:59:50|179.9|177.02|179.73|176.85|179.9|177.02|179.73|176.85|0
1649937600000|2022-04-14 12:00:00|179.77|176.89|179.99|177.11|179.99|177.11|179.77|176.89|0
1649937610000|2022-04-14 12:00:10|179.95|177.07|180.04|177.16|180.04|177.16|179.95|177.07|0
1649937620000|2022-04-14 12:00:20|179.99|177.11|179.46|176.58|179.99|177.11|179.46|176.58|0
1649937630000|2022-04-14 12:00:30|179.37|176.49|179.37|176.49|179.46|176.58|179.37|176.49|0
1649937640000|2022-04-14 12:00:40|179.28|176.4|179.32|176.44|179.32|176.44|179.28|176.4|0
1649937650000|2022-04-14 12:00:50|179.37|176.49|179.37|176.49|179.37|176.49|179.37|176.49|0
1649937660000|2022-04-14 12:01:00|179.32|176.44|179.28|176.4|179.32|176.44|179.19|176.31|0
1649937670000|2022-04-14 12:01:10|179.32|176.44|179.32|176.44|179.32|176.44|179.32|176.44|0
1649937680000|2022-04-14 12:01:20|179.28|176.4|178.92|176.04|179.28|176.4|178.92|176.04|0
1649937690000|2022-04-14 12:01:30|178.83|175.95|178.7|175.82|178.83|175.95|178.7|175.82|0
1649937700000|2022-04-14 12:01:40|178.74|175.86|178.83|175.95|178.83|175.95|178.74|175.86|0
1649937710000|2022-04-14 12:01:50|178.87|175.99|178.87|175.99|178.87|175.99|178.87|175.99|0
1649937720000|2022-04-14 12:02:00|179.01|176.13|178.87|175.99|179.01|176.13|178.87|175.99|0
1649937730000|2022-04-14 12:02:10|178.92|176.04|178.92|176.04|178.92|176.04|178.83|175.95|0
1649937740000|2022-04-14 12:02:20|179.01|176.13|179.1|176.22|179.19|176.31|179.01|176.13|0
1649937750000|2022-04-14 12:02:30|179.14|176.26|179.1|176.22|179.14|176.26|179.1|176.22|0
1649937760000|2022-04-14 12:02:40|179.01|176.13|178.92|176.04|179.01|176.13|178.92|176.04|0
1649937770000|2022-04-14 12:02:50|179.01|176.13|178.92|176.04|179.01|176.13|178.92|176.04|0
1649937780000|2022-04-14 12:03:00|179.01|176.13|178.92|176.04|179.01|176.13|178.92|176.04|0
1649937790000|2022-04-14 12:03:10|178.83|175.95|178.83|175.95|178.83|175.95|178.78|175.9|0
1649937800000|2022-04-14 12:03:20|178.78|175.9|178.78|175.9|178.78|175.9|178.78|175.9|0
1649937810000|2022-04-14 12:03:30|178.83|175.95|178.83|175.95|178.83|175.95|178.74|175.86|0
1649937820000|2022-04-14 12:03:40|178.92|176.04|178.92|176.04|178.92|176.04|178.92|176.04|0
1649937830000|2022-04-14 12:03:50|179.01|176.13|178.92|176.04|179.01|176.13|178.92|176.04|0
1649937840000|2022-04-14 12:04:00|178.83|175.95|178.87|175.99|178.87|175.99|178.83|175.95|0
1649937850000|2022-04-14 12:04:10|178.83|175.95|178.92|176.04|178.92|176.04|178.83|175.95|0
1649937860000|2022-04-14 12:04:20|179.01|176.13|179.01|176.13|179.01|176.13|179.01|176.13|0
1649937880000|2022-04-14 12:04:40|179.1|176.22|179.27|176.39|179.27|176.39|179.1|176.22|0
1649937890000|2022-04-14 12:04:50|179.1|176.22|179.1|176.22|179.18|176.3|179.1|176.22|0
1649937900000|2022-04-14 12:05:00|179.01|176.13|179.01|176.13|179.01|176.13|178.96|176.08|0
1649937920000|2022-04-14 12:05:20|178.74|175.86|178.78|175.9|178.83|175.95|178.74|175.86|0
1649937930000|2022-04-14 12:05:30|178.65|175.77|178.65|175.77|178.65|175.77|178.65|175.77|0
1649937940000|2022-04-14 12:05:40|178.56|175.68|178.56|175.68|178.56|175.68|178.56|175.68|0
1649937950000|2022-04-14 12:05:50|178.65|175.77|178.74|175.86|178.74|175.86|178.65|175.77|0
1649937960000|2022-04-14 12:06:00|178.65|175.77|178.56|175.68|178.65|175.77|178.56|175.68|0
1649937970000|2022-04-14 12:06:10|178.38|175.5|178.38|175.5|178.47|175.59|178.38|175.5|0
1649937980000|2022-04-14 12:06:20|178.47|175.59|178.47|175.59|178.47|175.59|178.47|175.59|0
1649937990000|2022-04-14 12:06:30|178.38|175.5|178.47|175.59|178.47|175.59|178.38|175.5|0
1649938010000|2022-04-14 12:06:50|178.51|175.63|178.65|175.77|178.65|175.77|178.51|175.63|0
1649938020000|2022-04-14 12:07:00|178.6|175.72|178.56|175.68|178.65|175.77|178.56|175.68|0
1649938030000|2022-04-14 12:07:10|178.65|175.77|178.6|175.72|178.65|175.77|178.6|175.72|0
1649938040000|2022-04-14 12:07:20|178.56|175.68|178.56|175.68|178.56|175.68|178.47|175.59|0
1649938050000|2022-04-14 12:07:30|178.47|175.59|178.47|175.59|178.56|175.68|178.47|175.59|0
1649938060000|2022-04-14 12:07:40|178.38|175.5|178.47|175.59|178.47|175.59|178.38|175.5|0
1649938070000|2022-04-14 12:07:50|178.56|175.68|178.56|175.68|178.6|175.72|178.56|175.68|0
1649938080000|2022-04-14 12:08:00|178.6|175.72|178.74|175.86|178.74|175.86|178.6|175.72|0
1649938090000|2022-04-14 12:08:10|178.65|175.77|178.65|175.77|178.65|175.77|178.65|175.77|0
1649938110000|2022-04-14 12:08:30|178.74|175.86|178.65|175.77|178.74|175.86|178.65|175.77|0
1649938130000|2022-04-14 12:08:50|178.69|175.81|178.91|176.03|178.91|176.03|178.69|175.81|0
1649938140000|2022-04-14 12:09:00|179|176.12|178.82|175.94|179|176.12|178.82|175.94|0
1649938150000|2022-04-14 12:09:10|178.91|176.03|178.73|175.85|178.91|176.03|178.73|175.85|0
1649938160000|2022-04-14 12:09:20|178.65|175.77|178.73|175.85|178.73|175.85|178.65|175.77|0
1649938170000|2022-04-14 12:09:30|178.65|175.77|178.73|175.85|178.73|175.85|178.65|175.77|0
1649938180000|2022-04-14 12:09:40|178.65|175.77|178.65|175.77|178.73|175.85|178.65|175.77|0
1649938190000|2022-04-14 12:09:50|178.69|175.81|178.65|175.77|178.69|175.81|178.65|175.77|0
1649938200000|2022-04-14 12:10:00|178.6|175.72|178.56|175.68|178.64|175.76|178.56|175.68|0
1649938210000|2022-04-14 12:10:10|178.47|175.59|178.47|175.59|178.47|175.59|178.42|175.54|0
1649938220000|2022-04-14 12:10:20|178.64|175.76|178.56|175.68|178.64|175.76|178.47|175.59|0
1649938230000|2022-04-14 12:10:30|178.64|175.76|178.69|175.81|178.73|175.85|178.64|175.76|0
1649938240000|2022-04-14 12:10:40|178.64|175.76|178.56|175.68|178.73|175.85|178.56|175.68|0
1649938250000|2022-04-14 12:10:50|178.6|175.72|178.6|175.72|178.64|175.76|178.6|175.72|0
1649938260000|2022-04-14 12:11:00|178.56|175.68|178.47|175.59|178.56|175.68|178.47|175.59|0
1649938270000|2022-04-14 12:11:10|178.55|175.67|178.55|175.67|178.55|175.67|178.55|175.67|0
1649938280000|2022-04-14 12:11:20|178.47|175.59|178.33|175.45|178.47|175.59|178.33|175.45|0
1649938290000|2022-04-14 12:11:30|178.38|175.5|178.02|175.14|178.38|175.5|178.02|175.14|0
1649938300000|2022-04-14 12:11:40|177.93|175.05|177.93|175.05|178.02|175.14|177.93|175.05|0
1649938310000|2022-04-14 12:11:50|178.02|175.14|178.02|175.14|178.11|175.23|178.02|175.14|0
1649938320000|2022-04-14 12:12:00|178.11|175.23|178.11|175.23|178.2|175.32|178.11|175.23|0
1649938330000|2022-04-14 12:12:10|178.02|175.14|178.11|175.23|178.11|175.23|178.02|175.14|0
1649938340000|2022-04-14 12:12:20|178.2|175.32|178.29|175.41|178.29|175.41|178.2|175.32|0
1649938350000|2022-04-14 12:12:30|178.38|175.5|178.46|175.58|178.46|175.58|178.38|175.5|0
1649938370000|2022-04-14 12:12:50|178.42|175.54|178.38|175.5|178.42|175.54|178.38|175.5|0
1649938380000|2022-04-14 12:13:00|178.46|175.58|178.46|175.58|178.46|175.58|178.38|175.5|0
1649938390000|2022-04-14 12:13:10|178.55|175.67|178.55|175.67|178.55|175.67|178.55|175.67|0
1649938400000|2022-04-14 12:13:20|178.51|175.63|178.38|175.5|178.51|175.63|178.38|175.5|0
1649938410000|2022-04-14 12:13:30|178.46|175.58|178.38|175.5|178.46|175.58|178.38|175.5|0
1649938420000|2022-04-14 12:13:40|178.46|175.58|178.37|175.49|178.46|175.58|178.37|175.49|0
1649938430000|2022-04-14 12:13:50|178.46|175.58|178.37|175.49|178.46|175.58|178.37|175.49|0
1649938440000|2022-04-14 12:14:00|178.29|175.41|178.37|175.49|178.37|175.49|178.29|175.41|0
1649938450000|2022-04-14 12:14:10|178.29|175.41|178.2|175.32|178.29|175.41|178.2|175.32|0
1649938470000|2022-04-14 12:14:30|178.24|175.36|178.29|175.41|178.29|175.41|178.24|175.36|0
1649938480000|2022-04-14 12:14:40|178.2|175.32|178.11|175.23|178.2|175.32|178.11|175.23|0
1649938490000|2022-04-14 12:14:50|178.2|175.32|178.2|175.32|178.2|175.32|178.2|175.32|0
1649938500000|2022-04-14 12:15:00|178.29|175.41|178.11|175.23|178.29|175.41|178.11|175.23|0
1649938510000|2022-04-14 12:15:10|178.2|175.32|178.11|175.23|178.28|175.4|178.11|175.23|0
1649938520000|2022-04-14 12:15:20|178.2|175.32|178.2|175.32|178.2|175.32|178.2|175.32|0
1649938530000|2022-04-14 12:15:30|178.11|175.23|178.11|175.23|178.11|175.23|178.11|175.23|0
1649938540000|2022-04-14 12:15:40|178.2|175.32|178.28|175.4|178.28|175.4|178.2|175.32|0
1649938550000|2022-04-14 12:15:50|178.2|175.32|178.2|175.32|178.2|175.32|178.2|175.32|0
1649938570000|2022-04-14 12:16:10|178.24|175.36|178.28|175.4|178.28|175.4|178.24|175.36|0
1649938580000|2022-04-14 12:16:20|178.2|175.32|178.2|175.32|178.2|175.32|178.2|175.32|0
1649938590000|2022-04-14 12:16:30|178.28|175.4|178.19|175.31|178.28|175.4|178.19|175.31|0
1649938600000|2022-04-14 12:16:40|178.24|175.36|178.28|175.4|178.37|175.49|178.24|175.36|0
1649938610000|2022-04-14 12:16:50|178.19|175.31|178.19|175.31|178.19|175.31|178.02|175.14|0
1649938620000|2022-04-14 12:17:00|178.28|175.4|178.55|175.67|178.55|175.67|178.28|175.4|0
1649938630000|2022-04-14 12:17:10|178.37|175.49|178.37|175.49|178.46|175.58|178.37|175.49|0
1649938640000|2022-04-14 12:17:20|178.28|175.4|178.06|175.18|178.28|175.4|178.06|175.18|0
1649938650000|2022-04-14 12:17:30|178.11|175.23|177.93|175.05|178.11|175.23|177.93|175.05|0
1649938660000|2022-04-14 12:17:40|177.84|174.96|177.93|175.05|177.93|175.05|177.84|174.96|0
1649938670000|2022-04-14 12:17:50|178.02|175.14|178.02|175.14|178.02|175.14|177.93|175.05|0
1649938680000|2022-04-14 12:18:00|177.93|175.05|177.97|175.09|177.97|175.09|177.93|175.05|0
1649938690000|2022-04-14 12:18:10|178.02|175.14|177.88|175|178.02|175.14|177.88|175|0
1649938700000|2022-04-14 12:18:20|177.93|175.05|177.84|174.96|177.93|175.05|177.84|174.96|0
1649938710000|2022-04-14 12:18:30|178.02|175.14|177.93|175.05|178.02|175.14|177.93|175.05|0
1649938720000|2022-04-14 12:18:40|178.02|175.14|177.97|175.09|178.02|175.14|177.97|175.09|0
1649938730000|2022-04-14 12:18:50|177.93|175.05|177.93|175.05|177.93|175.05|177.93|175.05|0
1649938740000|2022-04-14 12:19:00|177.84|174.96|177.75|174.87|177.84|174.96|177.75|174.87|0
1649938750000|2022-04-14 12:19:10|177.66|174.78|177.75|174.87|177.75|174.87|177.66|174.78|0
1649938760000|2022-04-14 12:19:20|177.66|174.78|177.75|174.87|177.75|174.87|177.66|174.78|0
1649938770000|2022-04-14 12:19:30|177.71|174.83|177.66|174.78|177.71|174.83|177.66|174.78|0
1649938780000|2022-04-14 12:19:40|177.75|174.87|177.75|174.87|177.75|174.87|177.75|174.87|0
1649938790000|2022-04-14 12:19:50|177.66|174.78|177.48|174.6|177.66|174.78|177.48|174.6|0
1649938800000|2022-04-14 12:20:00|177.57|174.69|177.66|174.78|177.66|174.78|177.57|174.69|0
1649938810000|2022-04-14 12:20:10|177.75|174.87|177.66|174.78|177.75|174.87|177.66|174.78|0
1649938820000|2022-04-14 12:20:20|177.75|174.87|177.57|174.69|177.75|174.87|177.48|174.6|0
1649938830000|2022-04-14 12:20:30|177.66|174.78|177.48|174.6|177.66|174.78|177.48|174.6|0
1649938850000|2022-04-14 12:20:50|177.39|174.51|177.39|174.51|177.39|174.51|177.39|174.51|0
1649938860000|2022-04-14 12:21:00|177.48|174.6|177.48|174.6|177.48|174.6|177.48|174.6|0
1649938870000|2022-04-14 12:21:10|177.57|174.69|177.39|174.51|177.57|174.69|177.39|174.51|0
1649938880000|2022-04-14 12:21:20|177.48|174.6|177.39|174.51|177.48|174.6|177.39|174.51|0
1649938900000|2022-04-14 12:21:40|177.48|174.6|177.48|174.6|177.48|174.6|177.44|174.56|0
1649938920000|2022-04-14 12:22:00|177.39|174.51|177.39|174.51|177.48|174.6|177.39|174.51|0
1649938930000|2022-04-14 12:22:10|177.3|174.42|177.3|174.42|177.3|174.42|177.3|174.42|0
1649938940000|2022-04-14 12:22:20|177.39|174.51|177.39|174.51|177.39|174.51|177.39|174.51|0
1649938950000|2022-04-14 12:22:30|177.3|174.42|177.39|174.51|177.39|174.51|177.3|174.42|0
1649938960000|2022-04-14 12:22:40|177.48|174.6|177.48|174.6|177.48|174.6|177.48|174.6|0
1649938970000|2022-04-14 12:22:50|177.39|174.51|177.39|174.51|177.39|174.51|177.39|174.51|0
1649938980000|2022-04-14 12:23:00|177.48|174.6|177.48|174.6|177.48|174.6|177.48|174.6|0
1649938990000|2022-04-14 12:23:10|177.57|174.69|177.57|174.69|177.57|174.69|177.57|174.69|0
1649939000000|2022-04-14 12:23:20|177.53|174.65|177.48|174.6|177.53|174.65|177.48|174.6|0
1649939010000|2022-04-14 12:23:30|177.53|174.65|177.57|174.69|177.57|174.69|177.48|174.6|0
1649939030000|2022-04-14 12:23:50|177.66|174.78|177.66|174.78|177.66|174.78|177.57|174.69|0
1649939040000|2022-04-14 12:24:00|177.75|174.87|177.75|174.87|177.83|174.95|177.75|174.87|0
1649939050000|2022-04-14 12:24:10|177.83|174.95|177.75|174.87|177.83|174.95|177.75|174.87|0
1649939060000|2022-04-14 12:24:20|177.66|174.78|177.57|174.69|177.66|174.78|177.57|174.69|0
1649939070000|2022-04-14 12:24:30|177.48|174.6|177.48|174.6|177.48|174.6|177.48|174.6|0
1649939080000|2022-04-14 12:24:40|177.52|174.64|177.57|174.69|177.57|174.69|177.52|174.64|0
1649939110000|2022-04-14 12:25:10|177.66|174.78|177.61|174.73|177.66|174.78|177.61|174.73|0
1649939120000|2022-04-14 12:25:20|177.66|174.78|177.66|174.78|177.66|174.78|177.66|174.78|0
1649939130000|2022-04-14 12:25:30|177.57|174.69|177.66|174.78|177.66|174.78|177.57|174.69|0
1649939140000|2022-04-14 12:25:40|177.57|174.69|177.57|174.69|177.57|174.69|177.57|174.69|0
1649939150000|2022-04-14 12:25:50|177.3|174.42|177.35|174.47|177.35|174.47|177.3|174.42|0
1649939160000|2022-04-14 12:26:00|177.3|174.42|177.3|174.42|177.3|174.42|177.3|174.42|0
1649939180000|2022-04-14 12:26:20|177.26|174.38|177.12|174.24|177.26|174.38|177.12|174.24|0
1649939190000|2022-04-14 12:26:30|177.21|174.33|177.3|174.42|177.3|174.42|177.21|174.33|0
1649939200000|2022-04-14 12:26:40|177.35|174.47|177.39|174.51|177.39|174.51|177.35|174.47|0
1649939210000|2022-04-14 12:26:50|177.48|174.6|177.48|174.6|177.48|174.6|177.48|174.6|0
1649939220000|2022-04-14 12:27:00|177.39|174.51|177.39|174.51|177.39|174.51|177.39|174.51|0
1649939240000|2022-04-14 12:27:20|178.7|175.82|178.88|176|178.88|176|178.7|175.82|0
1649939250000|2022-04-14 12:27:30|178.79|175.91|178.88|176|178.88|176|178.79|175.91|0
1649939260000|2022-04-14 12:27:40|177.71|174.83|177.17|174.29|177.71|174.83|177.17|174.29|0
1649939270000|2022-04-14 12:27:50|177.09|174.21|177.09|174.21|177.09|174.21|177.09|174.21|0
1649939290000|2022-04-14 12:28:10|177.17|174.29|177.17|174.29|177.17|174.29|177.17|174.29|0
1649939310000|2022-04-14 12:28:30|177.09|174.21|177.17|174.29|177.17|174.29|177.09|174.21|0
1649939320000|2022-04-14 12:28:40|177.13|174.25|177.17|174.29|177.17|174.29|177.13|174.25|0
1649939340000|2022-04-14 12:29:00|177.13|174.25|177.08|174.2|177.13|174.25|177.08|174.2|0
1649939350000|2022-04-14 12:29:10|177.04|174.16|177.04|174.16|177.04|174.16|177.04|174.16|0
1649939360000|2022-04-14 12:29:20|177.08|174.2|177.26|174.38|177.26|174.38|177.08|174.2|0
1649939380000|2022-04-14 12:29:40|177.35|174.47|177.35|174.47|177.35|174.47|177.35|174.47|0
1649939390000|2022-04-14 12:29:50|177.44|174.56|177.44|174.56|177.44|174.56|177.44|174.56|0
1649939400000|2022-04-14 12:30:00|177.26|174.38|177.35|174.47|177.35|174.47|177.26|174.38|0
1649939420000|2022-04-14 12:30:20|177.26|174.38|177.26|174.38|177.26|174.38|177.26|174.38|0
1649939430000|2022-04-14 12:30:30|177.31|174.43|177.26|174.38|177.35|174.47|177.26|174.38|0
1649939440000|2022-04-14 12:30:40|177.17|174.29|177.17|174.29|177.17|174.29|177.17|174.29|0
1649939450000|2022-04-14 12:30:50|177|174.12|176.91|174.03|177|174.12|176.82|173.94|0
1649939460000|2022-04-14 12:31:00|176.73|173.85|176.73|173.85|176.73|173.85|176.64|173.76|0
1649939470000|2022-04-14 12:31:10|176.91|174.03|176.99|174.11|177.08|174.2|176.91|174.03|0
1649939480000|2022-04-14 12:31:20|177.08|174.2|177.08|174.2|177.08|174.2|177.08|174.2|0
1649939490000|2022-04-14 12:31:30|177.17|174.29|177.44|174.56|177.53|174.65|177.17|174.29|0
1649939500000|2022-04-14 12:31:40|177.35|174.47|177.35|174.47|177.35|174.47|177.26|174.38|0
1649939510000|2022-04-14 12:31:50|177.26|174.38|177.22|174.34|177.26|174.38|177.22|174.34|0
1649939520000|2022-04-14 12:32:00|177.26|174.38|177.97|175.09|177.97|175.09|177.26|174.38|0
1649939530000|2022-04-14 12:32:10|177.88|175|177.88|175|177.93|175.05|177.88|175|0
1649939540000|2022-04-14 12:32:20|177.79|174.91|177.53|174.65|177.79|174.91|177.53|174.65|0
1649939560000|2022-04-14 12:32:40|177.57|174.69|177.71|174.83|177.71|174.83|177.57|174.69|0
1649939570000|2022-04-14 12:32:50|177.79|174.91|177.88|175|177.88|175|177.79|174.91|0
1649939580000|2022-04-14 12:33:00|177.79|174.91|178.11|175.23|178.15|175.27|177.79|174.91|0
1649939590000|2022-04-14 12:33:10|178.15|175.27|177.97|175.09|178.15|175.27|177.88|175|0
1649939600000|2022-04-14 12:33:20|177.79|174.91|177.88|175|177.88|175|177.79|174.91|0
1649939610000|2022-04-14 12:33:30|177.79|174.91|177.79|174.91|177.84|174.96|177.79|174.91|0
1649939620000|2022-04-14 12:33:40|177.7|174.82|177.7|174.82|177.75|174.87|177.7|174.82|0
1649939630000|2022-04-14 12:33:50|177.46|175.06|177.55|175.15|177.55|175.15|177.38|174.98|0
1649939640000|2022-04-14 12:34:00|177.46|175.06|177.82|175.42|177.82|175.42|177.46|175.06|0
1649939650000|2022-04-14 12:34:10|177.78|175.38|177.91|175.51|177.91|175.51|177.78|175.38|0
1649939660000|2022-04-14 12:34:20|177.82|175.42|178.18|175.78|178.18|175.78|177.82|175.42|0
1649939670000|2022-04-14 12:34:30|178.09|175.69|178.36|175.96|178.36|175.96|178.09|175.69|0
1649939680000|2022-04-14 12:34:40|178.18|175.78|178.09|175.69|178.18|175.78|178.09|175.69|0
1649939700000|2022-04-14 12:35:00|178|175.6|178.05|175.65|178.09|175.69|178|175.6|0
1649939710000|2022-04-14 12:35:10|177.91|175.51|178|175.6|178.09|175.69|177.91|175.51|0
1649939720000|2022-04-14 12:35:20|178.18|175.78|178.27|175.87|178.27|175.87|178.18|175.78|0
1649939730000|2022-04-14 12:35:30|178.18|175.78|178.45|176.05|178.45|176.05|178.18|175.78|0
1649939740000|2022-04-14 12:35:40|178.54|176.14|178.62|176.22|178.71|176.31|178.54|176.14|0
1649939750000|2022-04-14 12:35:50|178.71|176.31|178.62|176.22|178.71|176.31|178.62|176.22|0
1649939760000|2022-04-14 12:36:00|178.54|176.14|178.62|176.22|178.62|176.22|178.54|176.14|0
1649939780000|2022-04-14 12:36:20|178.53|176.13|178.8|176.4|178.8|176.4|178.53|176.13|0
1649939790000|2022-04-14 12:36:30|178.62|176.22|178.36|175.96|178.62|176.22|178.36|175.96|0
1649939800000|2022-04-14 12:36:40|178.53|176.13|178.45|176.05|178.53|176.13|178.36|175.96|0
1649939810000|2022-04-14 12:36:50|178.36|175.96|178.36|175.96|178.36|175.96|178.27|175.87|0
1649939820000|2022-04-14 12:37:00|178.27|175.87|177.96|175.56|178.27|175.87|177.96|175.56|0
1649939830000|2022-04-14 12:37:10|178|175.6|177.96|175.56|178.04|175.64|177.96|175.56|0
1649939840000|2022-04-14 12:37:20|178|175.6|178.18|175.78|178.18|175.78|178|175.6|0
1649939850000|2022-04-14 12:37:30|178.27|175.87|178.31|175.91|178.31|175.91|178.27|175.87|0
1649939860000|2022-04-14 12:37:40|178.44|176.04|178.44|176.04|178.44|176.04|178.36|175.96|0
1649939870000|2022-04-14 12:37:50|178.36|175.96|178.4|176|178.4|176|178.36|175.96|0
1649939880000|2022-04-14 12:38:00|178.44|176.04|178.62|176.22|178.62|176.22|178.44|176.04|0
1649939890000|2022-04-14 12:38:10|178.8|176.4|178.98|176.58|178.98|176.58|178.71|176.31|0
1649939900000|2022-04-14 12:38:20|178.89|176.49|178.71|176.31|178.89|176.49|178.71|176.31|0
1649939910000|2022-04-14 12:38:30|178.53|176.13|178.27|175.87|178.53|176.13|178.18|175.78|0
1649939920000|2022-04-14 12:38:40|178.18|175.78|178.18|175.78|178.27|175.87|178.18|175.78|0
1649939930000|2022-04-14 12:38:50|178.22|175.82|178.13|175.73|178.22|175.82|178.09|175.69|0
1649939940000|2022-04-14 12:39:00|178.27|175.87|178.44|176.04|178.58|176.18|178.27|175.87|0
1649939950000|2022-04-14 12:39:10|178.35|175.95|178.4|176|178.4|176|178.31|175.91|0
1649939960000|2022-04-14 12:39:20|178.26|175.86|178.35|175.95|178.35|175.95|178.26|175.86|0
1649939970000|2022-04-14 12:39:30|178.44|176.04|178.53|176.13|178.53|176.13|178.4|176|0
1649939980000|2022-04-14 12:39:40|178.62|176.22|178.62|176.22|178.62|176.22|178.53|176.13|0
1649939990000|2022-04-14 12:39:50|178.89|176.49|178.98|176.58|178.98|176.58|178.85|176.45|0
1649940000000|2022-04-14 12:40:00|178.89|176.49|178.85|176.45|178.89|176.49|178.85|176.45|0
1649940010000|2022-04-14 12:40:10|178.8|176.4|178.71|176.31|178.8|176.4|178.71|176.31|0
1649940020000|2022-04-14 12:40:20|178.62|176.22|178.8|176.4|178.8|176.4|178.62|176.22|0
1649940030000|2022-04-14 12:40:30|178.89|176.49|178.98|176.58|178.98|176.58|178.89|176.49|0
1649940040000|2022-04-14 12:40:40|179.07|176.67|179.07|176.67|179.07|176.67|179.07|176.67|0
1649940050000|2022-04-14 12:40:50|179.25|176.85|179.25|176.85|179.25|176.85|179.16|176.76|0
1649940060000|2022-04-14 12:41:00|179.39|176.99|178.98|176.58|179.39|176.99|178.98|176.58|0
1649940070000|2022-04-14 12:41:10|178.89|176.49|178.98|176.58|178.98|176.58|178.89|176.49|0
1649940080000|2022-04-14 12:41:20|178.89|176.49|178.98|176.58|178.98|176.58|178.89|176.49|0
1649940090000|2022-04-14 12:41:30|179.21|176.81|179.16|176.76|179.21|176.81|179.12|176.72|0
1649940100000|2022-04-14 12:41:40|179.3|176.9|179.43|177.03|179.43|177.03|179.16|176.76|0
1649940110000|2022-04-14 12:41:50|179.52|177.12|179.52|177.12|179.88|177.48|179.52|177.12|0
1649940120000|2022-04-14 12:42:00|179.61|177.21|179.61|177.21|179.61|177.21|179.61|177.21|0
1649940130000|2022-04-14 12:42:10|179.52|177.12|179.52|177.12|179.61|177.21|179.52|177.12|0
1649940140000|2022-04-14 12:42:20|179.43|177.03|179.34|176.94|179.43|177.03|179.25|176.85|0
1649940150000|2022-04-14 12:42:30|179.25|176.85|179.34|176.94|179.34|176.94|179.25|176.85|0
1649940160000|2022-04-14 12:42:40|179.43|177.03|179.34|176.94|179.43|177.03|179.25|176.85|0
1649940170000|2022-04-14 12:42:50|179.52|177.12|179.56|177.16|179.61|177.21|179.52|177.12|0
1649940180000|2022-04-14 12:43:00|179.52|177.12|179.25|176.85|179.52|177.12|179.25|176.85|0
1649940190000|2022-04-14 12:43:10|179.16|176.76|179.16|176.76|179.16|176.76|179.16|176.76|0
1649940210000|2022-04-14 12:43:30|179.07|176.67|179.16|176.76|179.16|176.76|179.07|176.67|0
1649940220000|2022-04-14 12:43:40|179.12|176.72|179.12|176.72|179.16|176.76|179.12|176.72|0
1649940230000|2022-04-14 12:43:50|179.16|176.76|179.16|176.76|179.25|176.85|179.16|176.76|0
1649940240000|2022-04-14 12:44:00|179.07|176.67|178.89|176.49|179.07|176.67|178.89|176.49|0
1649940250000|2022-04-14 12:44:10|178.98|176.58|179.16|176.76|179.16|176.76|178.98|176.58|0
1649940260000|2022-04-14 12:44:20|179.07|176.67|178.98|176.58|179.07|176.67|178.98|176.58|0
1649940270000|2022-04-14 12:44:30|178.94|176.54|178.94|176.54|178.94|176.54|178.94|176.54|0
1649940280000|2022-04-14 12:44:40|178.8|176.4|179.07|176.67|179.07|176.67|178.8|176.4|0
1649940290000|2022-04-14 12:44:50|178.98|176.58|178.98|176.58|179.02|176.62|178.98|176.58|0
1649940300000|2022-04-14 12:45:00|178.89|176.49|178.8|176.4|178.89|176.49|178.71|176.31|0
1649940310000|2022-04-14 12:45:10|178.89|176.49|178.98|176.58|178.98|176.58|178.89|176.49|0
1649940320000|2022-04-14 12:45:20|178.89|176.49|178.98|176.58|178.98|176.58|178.89|176.49|0
1649940330000|2022-04-14 12:45:30|178.89|176.49|179.07|176.67|179.07|176.67|178.89|176.49|0
1649940340000|2022-04-14 12:45:40|178.98|176.58|178.8|176.4|179.07|176.67|178.8|176.4|0
1649940350000|2022-04-14 12:45:50|178.76|176.36|178.71|176.31|178.8|176.4|178.71|176.31|0
1649940360000|2022-04-14 12:46:00|178.76|176.36|178.71|176.31|178.8|176.4|178.71|176.31|0
1649940370000|2022-04-14 12:46:10|178.76|176.36|178.8|176.4|178.8|176.4|178.76|176.36|0
1649940380000|2022-04-14 12:46:20|178.71|176.31|178.53|176.13|178.71|176.31|178.53|176.13|0
1649940390000|2022-04-14 12:46:30|178.44|176.04|178.44|176.04|178.44|176.04|178.35|175.95|0
1649940400000|2022-04-14 12:46:40|178.49|176.09|178.49|176.09|178.49|176.09|178.44|176.04|0
1649940410000|2022-04-14 12:46:50|178.44|176.04|178.53|176.13|178.53|176.13|178.44|176.04|0
1649940420000|2022-04-14 12:47:00|178.58|176.18|178.53|176.13|178.62|176.22|178.53|176.13|0
1649940430000|2022-04-14 12:47:10|178.58|176.18|178.53|176.13|178.58|176.18|178.49|176.09|0
1649940440000|2022-04-14 12:47:20|178.58|176.18|178.8|176.4|178.84|176.44|178.58|176.18|0
1649940450000|2022-04-14 12:47:30|178.84|176.44|178.89|176.49|178.89|176.49|178.8|176.4|0
1649940460000|2022-04-14 12:47:40|178.98|176.58|179.52|177.12|179.52|177.12|178.98|176.58|0
1649940470000|2022-04-14 12:47:50|179.43|177.03|179.69|177.29|179.69|177.29|179.43|177.03|0
1649940480000|2022-04-14 12:48:00|179.78|177.38|179.87|177.47|179.87|177.47|179.78|177.38|0
1649940490000|2022-04-14 12:48:10|179.78|177.38|180.05|177.65|180.05|177.65|179.78|177.38|0
1649940500000|2022-04-14 12:48:20|179.96|177.56|179.87|177.47|179.96|177.56|179.87|177.47|0
1649940510000|2022-04-14 12:48:30|179.96|177.56|179.96|177.56|180.05|177.65|179.96|177.56|0
1649940520000|2022-04-14 12:48:40|179.78|177.38|179.6|177.2|179.78|177.38|179.42|177.02|0
1649940530000|2022-04-14 12:48:50|179.42|177.02|179.42|177.02|179.51|177.11|179.42|177.02|0
1649940540000|2022-04-14 12:49:00|179.38|176.98|179.2|176.8|179.38|176.98|179.2|176.8|0
1649940550000|2022-04-14 12:49:10|179.24|176.84|179.33|176.93|179.33|176.93|179.24|176.84|0
1649940560000|2022-04-14 12:49:20|179.29|176.89|179.42|177.02|179.42|177.02|179.29|176.89|0
1649940570000|2022-04-14 12:49:30|179.6|177.2|179.74|177.34|179.74|177.34|179.6|177.2|0
1649940580000|2022-04-14 12:49:40|179.69|177.29|179.56|177.16|179.69|177.29|179.51|177.11|0
1649940590000|2022-04-14 12:49:50|179.51|177.11|179.6|177.2|179.69|177.29|179.51|177.11|0
1649940600000|2022-04-14 12:50:00|179.69|177.29|179.42|177.02|179.69|177.29|179.42|177.02|0
1649940610000|2022-04-14 12:50:10|179.33|176.93|179.24|176.84|179.33|176.93|179.24|176.84|0
1649940620000|2022-04-14 12:50:20|179.33|176.93|179.24|176.84|179.33|176.93|179.24|176.84|0
1649940630000|2022-04-14 12:50:30|179.38|176.98|179.69|177.29|179.69|177.29|179.38|176.98|0
1649940640000|2022-04-14 12:50:40|179.78|177.38|179.74|177.34|179.78|177.38|179.74|177.34|0
1649940650000|2022-04-14 12:50:50|179.69|177.29|179.69|177.29|179.69|177.29|179.69|177.29|0
1649940660000|2022-04-14 12:51:00|179.65|177.25|179.51|177.11|179.65|177.25|179.33|176.93|0
1649940670000|2022-04-14 12:51:10|179.42|177.02|179.33|176.93|179.42|177.02|179.24|176.84|0
1649940680000|2022-04-14 12:51:20|179.42|177.02|179.42|177.02|179.51|177.11|179.42|177.02|0
1649940690000|2022-04-14 12:51:30|179.33|176.93|179.24|176.84|179.33|176.93|179.24|176.84|0
1649940700000|2022-04-14 12:51:40|179.33|176.93|179.33|176.93|179.33|176.93|179.33|176.93|0
1649940710000|2022-04-14 12:51:50|179.42|177.02|179.51|177.11|179.51|177.11|179.42|177.02|0
1649940720000|2022-04-14 12:52:00|179.6|177.2|179.51|177.11|179.6|177.2|179.51|177.11|0
1649940730000|2022-04-14 12:52:10|179.6|177.2|179.69|177.29|179.87|177.47|179.6|177.2|0
1649940740000|2022-04-14 12:52:20|179.87|177.47|179.78|177.38|179.87|177.47|179.78|177.38|0
1649940750000|2022-04-14 12:52:30|179.83|177.43|179.69|177.29|179.83|177.43|179.69|177.29|0
1649940760000|2022-04-14 12:52:40|179.51|177.11|179.51|177.11|179.51|177.11|179.51|177.11|0
1649940770000|2022-04-14 12:52:50|179.47|177.07|179.6|177.2|179.6|177.2|179.47|177.07|0
1649940780000|2022-04-14 12:53:00|179.51|177.11|179.6|177.2|179.69|177.29|179.51|177.11|0
1649940790000|2022-04-14 12:53:10|179.69|177.29|179.87|177.47|179.87|177.47|179.69|177.29|0
1649940800000|2022-04-14 12:53:20|179.78|177.38|179.78|177.38|179.78|177.38|179.78|177.38|0
1649940810000|2022-04-14 12:53:30|179.6|177.2|179.6|177.2|179.6|177.2|179.51|177.11|0
1649940820000|2022-04-14 12:53:40|179.69|177.29|179.69|177.29|179.78|177.38|179.69|177.29|0
1649940830000|2022-04-14 12:53:50|179.6|177.2|179.6|177.2|179.6|177.2|179.51|177.11|0
1649940840000|2022-04-14 12:54:00|179.56|177.16|179.33|176.93|179.56|177.16|179.33|176.93|0
1649940850000|2022-04-14 12:54:10|179.38|176.98|179.51|177.11|179.51|177.11|179.24|176.84|0
1649940860000|2022-04-14 12:54:20|179.42|177.02|179.42|177.02|179.51|177.11|179.42|177.02|0
1649940870000|2022-04-14 12:54:30|179.47|177.07|179.51|177.11|179.51|177.11|179.47|177.07|0
1649940880000|2022-04-14 12:54:40|179.42|177.02|179.51|177.11|179.51|177.11|179.42|177.02|0
1649940890000|2022-04-14 12:54:50|179.56|177.16|179.69|177.29|179.69|177.29|179.56|177.16|0
1649940900000|2022-04-14 12:55:00|179.65|177.25|179.78|177.38|179.78|177.38|179.65|177.25|0
1649940910000|2022-04-14 12:55:10|179.96|177.56|179.96|177.56|179.96|177.56|179.96|177.56|0
1649940920000|2022-04-14 12:55:20|179.69|177.29|179.51|177.11|179.69|177.29|179.51|177.11|0
1649940930000|2022-04-14 12:55:30|179.6|177.2|179.51|177.11|179.6|177.2|179.51|177.11|0
1649940940000|2022-04-14 12:55:40|179.6|177.2|179.78|177.38|179.78|177.38|179.6|177.2|0
1649940950000|2022-04-14 12:55:50|179.87|177.47|179.83|177.43|179.92|177.52|179.83|177.43|0
1649940960000|2022-04-14 12:56:00|179.69|177.29|179.6|177.2|179.69|177.29|179.51|177.11|0
1649940970000|2022-04-14 12:56:10|179.51|177.11|179.69|177.29|179.69|177.29|179.51|177.11|0
1649940980000|2022-04-14 12:56:20|179.6|177.2|179.69|177.29|179.69|177.29|179.6|177.2|0
1649940990000|2022-04-14 12:56:30|179.78|177.38|179.51|177.11|179.78|177.38|179.51|177.11|0
1649941000000|2022-04-14 12:56:40|179.42|177.02|179.33|176.93|179.42|177.02|179.24|176.84|0
1649941010000|2022-04-14 12:56:50|179.42|177.02|179.6|177.2|179.6|177.2|179.42|177.02|0
1649941020000|2022-04-14 12:57:00|179.51|177.11|179.33|176.93|179.51|177.11|179.24|176.84|0
1649941030000|2022-04-14 12:57:10|179.42|177.02|179.42|177.02|179.42|177.02|179.38|176.98|0
1649941040000|2022-04-14 12:57:20|179.51|177.11|179.42|177.02|179.51|177.11|179.42|177.02|0
1649941050000|2022-04-14 12:57:30|179.33|176.93|179.42|177.02|179.42|177.02|179.33|176.93|0
1649941060000|2022-04-14 12:57:40|179.51|177.11|179.51|177.11|179.51|177.11|179.51|177.11|0
1649941070000|2022-04-14 12:57:50|179.6|177.2|179.6|177.2|179.6|177.2|179.6|177.2|0
1649941080000|2022-04-14 12:58:00|179.69|177.29|179.51|177.11|179.69|177.29|179.51|177.11|0
1649941090000|2022-04-14 12:58:10|179.6|177.2|179.69|177.29|179.69|177.29|179.6|177.2|0
1649941100000|2022-04-14 12:58:20|179.78|177.38|180.05|177.65|180.05|177.65|179.78|177.38|0
1649941110000|2022-04-14 12:58:30|179.96|177.56|179.87|177.47|179.96|177.56|179.87|177.47|0
1649941120000|2022-04-14 12:58:40|179.69|177.29|179.78|177.38|179.78|177.38|179.69|177.29|0
1649941130000|2022-04-14 12:58:50|179.87|177.47|180.05|177.65|180.05|177.65|179.87|177.47|0
1649941140000|2022-04-14 12:59:00|179.87|177.47|179.83|177.43|179.87|177.47|179.83|177.43|0
1649941150000|2022-04-14 12:59:10|179.78|177.38|179.87|177.47|179.87|177.47|179.78|177.38|0
1649941160000|2022-04-14 12:59:20|179.96|177.56|180.05|177.65|180.05|177.65|179.96|177.56|0
1649941170000|2022-04-14 12:59:30|180.1|177.7|180.41|178.01|180.5|178.1|180.1|177.7|0
1649941180000|2022-04-14 12:59:40|180.59|178.19|180.41|178.01|180.59|178.19|180.41|178.01|0
1649941190000|2022-04-14 12:59:50|180.32|177.92|180.32|177.92|180.37|177.97|180.32|177.92|0
1649941200000|2022-04-14 13:00:00|180.23|177.83|180.5|178.1|180.5|178.1|180.23|177.83|0
1649941210000|2022-04-14 13:00:10|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1649941220000|2022-04-14 13:00:20|180.5|178.1|180.5|178.1|180.59|178.19|180.5|178.1|0
1649941230000|2022-04-14 13:00:30|180.59|178.19|180.55|178.15|180.59|178.19|180.55|178.15|0
1649941240000|2022-04-14 13:00:40|180.41|178.01|180.59|178.19|180.59|178.19|180.41|178.01|0
1649941250000|2022-04-14 13:00:50|180.5|178.1|180.95|178.55|180.95|178.55|180.5|178.1|0
1649941260000|2022-04-14 13:01:00|181.04|178.64|180.95|178.55|181.04|178.64|180.95|178.55|0
1649941270000|2022-04-14 13:01:10|180.77|178.37|180.86|178.46|180.86|178.46|180.77|178.37|0
1649941280000|2022-04-14 13:01:20|180.77|178.37|180.95|178.55|180.95|178.55|180.77|178.37|0
1649941290000|2022-04-14 13:01:30|180.86|178.46|180.77|178.37|180.86|178.46|180.77|178.37|0
1649941300000|2022-04-14 13:01:40|180.86|178.46|180.86|178.46|180.86|178.46|180.86|178.46|0
1649941310000|2022-04-14 13:01:50|180.77|178.37|180.77|178.37|180.77|178.37|180.68|178.28|0
1649941320000|2022-04-14 13:02:00|180.68|178.28|180.68|178.28|180.82|178.42|180.68|178.28|0
1649941330000|2022-04-14 13:02:10|180.77|178.37|180.77|178.37|180.77|178.37|180.77|178.37|0
1649941340000|2022-04-14 13:02:20|180.68|178.28|180.68|178.28|180.68|178.28|180.64|178.24|0
1649941350000|2022-04-14 13:02:30|180.77|178.37|180.59|178.19|180.77|178.37|180.59|178.19|0
1649941360000|2022-04-14 13:02:40|180.68|178.28|180.68|178.28|180.68|178.28|180.68|178.28|0
1649941370000|2022-04-14 13:02:50|180.59|178.19|180.59|178.19|180.59|178.19|180.59|178.19|0
1649941380000|2022-04-14 13:03:00|180.68|178.28|180.68|178.28|180.68|178.28|180.68|178.28|0
1649941390000|2022-04-14 13:03:10|180.59|178.19|180.5|178.1|180.59|178.19|180.5|178.1|0
1649941400000|2022-04-14 13:03:20|180.41|178.01|180.23|177.83|180.41|178.01|180.23|177.83|0
1649941410000|2022-04-14 13:03:30|180.32|177.92|180.05|177.65|180.32|177.92|180.05|177.65|0
1649941420000|2022-04-14 13:03:40|179.96|177.56|179.96|177.56|180.05|177.65|179.96|177.56|0
1649941430000|2022-04-14 13:03:50|180.05|177.65|179.96|177.56|180.05|177.65|179.96|177.56|0
1649941440000|2022-04-14 13:04:00|180|177.6|180.23|177.83|180.23|177.83|180|177.6|0
1649941450000|2022-04-14 13:04:10|180.14|177.74|180.23|177.83|180.23|177.83|180.14|177.74|0
1649941460000|2022-04-14 13:04:20|180.32|177.92|180.5|178.1|180.5|178.1|180.32|177.92|0
1649941470000|2022-04-14 13:04:30|180.59|178.19|180.41|178.01|180.59|178.19|180.41|178.01|0
1649941480000|2022-04-14 13:04:40|180.32|177.92|179.96|177.56|180.32|177.92|179.96|177.56|0
1649941490000|2022-04-14 13:04:50|179.87|177.47|179.69|177.29|179.87|177.47|179.69|177.29|0
1649941500000|2022-04-14 13:05:00|179.78|177.38|179.96|177.56|179.96|177.56|179.78|177.38|0
1649941510000|2022-04-14 13:05:10|179.87|177.47|180.18|177.78|180.18|177.78|179.87|177.47|0
1649941520000|2022-04-14 13:05:20|180.14|177.74|180.14|177.74|180.14|177.74|180.05|177.65|0
1649941530000|2022-04-14 13:05:30|180.05|177.65|180.05|177.65|180.05|177.65|180.05|177.65|0
1649941540000|2022-04-14 13:05:40|180.14|177.74|180.23|177.83|180.23|177.83|180.14|177.74|0
1649941550000|2022-04-14 13:05:50|180.14|177.74|180.23|177.83|180.23|177.83|180.13|177.73|0
1649941570000|2022-04-14 13:06:10|180.22|177.82|180.13|177.73|180.22|177.82|180.04|177.64|0
1649941580000|2022-04-14 13:06:20|180.04|177.64|180.04|177.64|180.13|177.73|180.04|177.64|0
1649941590000|2022-04-14 13:06:30|179.95|177.55|180.13|177.73|180.13|177.73|179.95|177.55|0
1649941600000|2022-04-14 13:06:40|180.22|177.82|180.13|177.73|180.22|177.82|180.13|177.73|0
1649941610000|2022-04-14 13:06:50|180.22|177.82|180.31|177.91|180.4|178|180.22|177.82|0
1649941620000|2022-04-14 13:07:00|180.27|177.87|180.31|177.91|180.31|177.91|180.27|177.87|0
1649941630000|2022-04-14 13:07:10|180.22|177.82|180.22|177.82|180.22|177.82|180.22|177.82|0
1649941640000|2022-04-14 13:07:20|180.31|177.91|180.22|177.82|180.31|177.91|180.22|177.82|0
1649941650000|2022-04-14 13:07:30|180.31|177.91|180.13|177.73|180.31|177.91|180.13|177.73|0
1649941660000|2022-04-14 13:07:40|180.04|177.64|179.95|177.55|180.04|177.64|179.86|177.46|0
1649941670000|2022-04-14 13:07:50|179.86|177.46|179.77|177.37|179.86|177.46|179.77|177.37|0
1649941680000|2022-04-14 13:08:00|179.86|177.46|179.86|177.46|179.86|177.46|179.77|177.37|0
1649941690000|2022-04-14 13:08:10|179.91|177.51|179.86|177.46|179.91|177.51|179.86|177.46|0
1649941700000|2022-04-14 13:08:20|179.95|177.55|179.86|177.46|179.95|177.55|179.86|177.46|0
1649941710000|2022-04-14 13:08:30|179.77|177.37|179.77|177.37|179.77|177.37|179.68|177.28|0
1649941720000|2022-04-14 13:08:40|179.86|177.46|179.82|177.42|179.86|177.46|179.82|177.42|0
1649941730000|2022-04-14 13:08:50|179.86|177.46|179.68|177.28|179.86|177.46|179.68|177.28|0
1649941740000|2022-04-14 13:09:00|179.59|177.19|179.68|177.28|179.68|177.28|179.59|177.19|0
1649941750000|2022-04-14 13:09:10|179.73|177.33|179.95|177.55|179.95|177.55|179.73|177.33|0
1649941760000|2022-04-14 13:09:20|179.82|177.42|179.68|177.28|179.82|177.42|179.68|177.28|0
1649941770000|2022-04-14 13:09:30|179.77|177.37|179.68|177.28|179.77|177.37|179.68|177.28|0
1649941780000|2022-04-14 13:09:40|179.77|177.37|179.77|177.37|179.86|177.46|179.77|177.37|0
1649941790000|2022-04-14 13:09:50|179.82|177.42|179.68|177.28|179.82|177.42|179.68|177.28|0
1649941800000|2022-04-14 13:10:00|179.77|177.37|179.95|177.55|179.95|177.55|179.77|177.37|0
1649941810000|2022-04-14 13:10:10|179.86|177.46|179.68|177.28|179.86|177.46|179.68|177.28|0
1649941820000|2022-04-14 13:10:20|179.73|177.33|179.68|177.28|179.73|177.33|179.68|177.28|0
1649941830000|2022-04-14 13:10:30|179.59|177.19|179.5|177.1|179.59|177.19|179.5|177.1|0
1649941840000|2022-04-14 13:10:40|179.59|177.19|179.5|177.1|179.59|177.19|179.5|177.1|0
1649941850000|2022-04-14 13:10:50|179.68|177.28|179.59|177.19|179.68|177.28|179.59|177.19|0
1649941870000|2022-04-14 13:11:10|179.68|177.28|179.68|177.28|179.68|177.28|179.68|177.28|0
1649941880000|2022-04-14 13:11:20|179.59|177.19|179.59|177.19|179.68|177.28|179.59|177.19|0
1649941890000|2022-04-14 13:11:30|179.68|177.28|179.59|177.19|179.68|177.28|179.59|177.19|0
1649941900000|2022-04-14 13:11:40|179.5|177.1|179.64|177.24|179.64|177.24|179.5|177.1|0
1649941910000|2022-04-14 13:11:50|179.68|177.28|179.86|177.46|179.86|177.46|179.68|177.28|0
1649941920000|2022-04-14 13:12:00|179.91|177.51|179.95|177.55|179.95|177.55|179.86|177.46|0
1649941930000|2022-04-14 13:12:10|180.04|177.64|180.04|177.64|180.04|177.64|180.04|177.64|0
1649941940000|2022-04-14 13:12:20|180.13|177.73|180.04|177.64|180.13|177.73|180.04|177.64|0
1649941960000|2022-04-14 13:12:40|179.95|177.55|179.95|177.55|179.95|177.55|179.95|177.55|0
1649941970000|2022-04-14 13:12:50|179.86|177.46|179.95|177.55|179.95|177.55|179.86|177.46|0
1649941980000|2022-04-14 13:13:00|180|177.6|179.95|177.55|180|177.6|179.95|177.55|0
1649941990000|2022-04-14 13:13:10|179.91|177.51|179.91|177.51|179.91|177.51|179.91|177.51|0
1649942000000|2022-04-14 13:13:20|179.95|177.55|179.86|177.46|179.95|177.55|179.86|177.46|0
1649942010000|2022-04-14 13:13:30|179.95|177.55|179.95|177.55|179.95|177.55|179.95|177.55|0
1649942020000|2022-04-14 13:13:40|179.86|177.46|179.77|177.37|179.86|177.46|179.77|177.37|0
1649942030000|2022-04-14 13:13:50|179.82|177.42|179.82|177.42|179.82|177.42|179.82|177.42|0
1649942040000|2022-04-14 13:14:00|179.86|177.46|179.86|177.46|179.95|177.55|179.86|177.46|0
1649942050000|2022-04-14 13:14:10|179.77|177.37|179.91|177.51|179.91|177.51|179.77|177.37|0
1649942060000|2022-04-14 13:14:20|179.86|177.46|179.95|177.55|179.95|177.55|179.86|177.46|0
1649942070000|2022-04-14 13:14:30|180|177.6|180|177.6|180|177.6|180|177.6|0
1649942080000|2022-04-14 13:14:40|180.04|177.64|180.04|177.64|180.04|177.64|179.95|177.55|0
1649942090000|2022-04-14 13:14:50|179.86|177.46|179.86|177.46|179.86|177.46|179.77|177.37|0
1649942100000|2022-04-14 13:15:00|179.82|177.42|179.77|177.37|179.86|177.46|179.77|177.37|0
1649942110000|2022-04-14 13:15:10|179.86|177.46|179.77|177.37|179.86|177.46|179.77|177.37|0
1649942120000|2022-04-14 13:15:20|179.86|177.46|179.86|177.46|179.86|177.46|179.86|177.46|0
1649942130000|2022-04-14 13:15:30|179.95|177.55|180.04|177.64|180.04|177.64|179.95|177.55|0
1649942140000|2022-04-14 13:15:40|179.95|177.55|179.95|177.55|179.95|177.55|179.95|177.55|0
1649942170000|2022-04-14 13:16:10|179.91|177.51|179.77|177.37|179.91|177.51|179.77|177.37|0
1649942180000|2022-04-14 13:16:20|179.86|177.46|179.86|177.46|179.86|177.46|179.86|177.46|0
1649942190000|2022-04-14 13:16:30|179.95|177.55|179.95|177.55|179.95|177.55|179.95|177.55|0
1649942200000|2022-04-14 13:16:40|180.04|177.64|179.95|177.55|180.04|177.64|179.95|177.55|0
1649942210000|2022-04-14 13:16:50|179.86|177.46|180.04|177.64|180.04|177.64|179.86|177.46|0
1649942220000|2022-04-14 13:17:00|179.95|177.55|179.95|177.55|179.95|177.55|179.95|177.55|0
1649942230000|2022-04-14 13:17:10|179.86|177.46|179.77|177.37|179.86|177.46|179.77|177.37|0
1649942240000|2022-04-14 13:17:20|179.68|177.28|179.68|177.28|179.77|177.37|179.68|177.28|0
1649942250000|2022-04-14 13:17:30|179.59|177.19|179.68|177.28|179.68|177.28|179.59|177.19|0
1649942260000|2022-04-14 13:17:40|179.59|177.19|179.5|177.1|179.59|177.19|179.5|177.1|0
1649942270000|2022-04-14 13:17:50|179.41|177.01|179.5|177.1|179.5|177.1|179.41|177.01|0
1649942280000|2022-04-14 13:18:00|179.41|177.01|179.14|176.74|179.41|177.01|179.14|176.74|0
1649942290000|2022-04-14 13:18:10|179.05|176.65|179.05|176.65|179.05|176.65|179.05|176.65|0
1649942300000|2022-04-14 13:18:20|178.96|176.56|178.69|176.29|178.96|176.56|178.69|176.29|0
1649942310000|2022-04-14 13:18:30|178.78|176.38|178.69|176.29|178.78|176.38|178.69|176.29|0
1649942320000|2022-04-14 13:18:40|178.6|176.2|178.56|176.16|178.6|176.2|178.56|176.16|0
1649942330000|2022-04-14 13:18:50|178.69|176.29|178.51|176.11|178.69|176.29|178.51|176.11|0
1649942340000|2022-04-14 13:19:00|178.42|176.02|178.51|176.11|178.51|176.11|178.42|176.02|0
1649942350000|2022-04-14 13:19:10|178.42|176.02|178.51|176.11|178.51|176.11|178.42|176.02|0
1649942360000|2022-04-14 13:19:20|178.42|176.02|178.42|176.02|178.51|176.11|178.42|176.02|0
1649942370000|2022-04-14 13:19:30|178.51|176.11|178.47|176.07|178.51|176.11|178.42|176.02|0
1649942380000|2022-04-14 13:19:40|178.42|176.02|178.42|176.02|178.51|176.11|178.42|176.02|0
1649942390000|2022-04-14 13:19:50|178.51|176.11|178.33|175.93|178.51|176.11|178.33|175.93|0
1649942400000|2022-04-14 13:20:00|178.42|176.02|178.33|175.93|178.42|176.02|178.33|175.93|0
1649942410000|2022-04-14 13:20:10|178.24|175.84|178.11|175.71|178.24|175.84|178.11|175.71|0
1649942420000|2022-04-14 13:20:20|178.06|175.66|178.15|175.75|178.24|175.84|178.06|175.66|0
1649942430000|2022-04-14 13:20:30|178.06|175.66|178.15|175.75|178.15|175.75|178.06|175.66|0
1649942440000|2022-04-14 13:20:40|178.33|175.93|178.15|175.75|178.33|175.93|178.15|175.75|0
1649942450000|2022-04-14 13:20:50|178.2|175.8|178.15|175.75|178.24|175.84|178.15|175.75|0
1649942470000|2022-04-14 13:21:10|178.24|175.84|178.33|175.93|178.33|175.93|178.24|175.84|0
1649942480000|2022-04-14 13:21:20|178.24|175.84|178.24|175.84|178.24|175.84|178.24|175.84|0
1649942490000|2022-04-14 13:21:30|178.33|175.93|178.33|175.93|178.42|176.02|178.33|175.93|0
1649942500000|2022-04-14 13:21:40|178.38|175.98|178.24|175.84|178.38|175.98|178.24|175.84|0
1649942510000|2022-04-14 13:21:50|178.06|175.66|178.11|175.71|178.15|175.75|178.06|175.66|0
1649942520000|2022-04-14 13:22:00|177.97|175.57|178.06|175.66|178.15|175.75|177.97|175.57|0
1649942530000|2022-04-14 13:22:10|178.15|175.75|178.15|175.75|178.15|175.75|178.15|175.75|0
1649942540000|2022-04-14 13:22:20|178.11|175.71|178.15|175.75|178.15|175.75|178.11|175.71|0
1649942550000|2022-04-14 13:22:30|178.11|175.71|178.15|175.75|178.15|175.75|178.11|175.71|0
1649942560000|2022-04-14 13:22:40|178.06|175.66|178.15|175.75|178.15|175.75|178.06|175.66|0
1649942570000|2022-04-14 13:22:50|178.11|175.71|178.15|175.75|178.15|175.75|178.11|175.71|0
1649942580000|2022-04-14 13:23:00|178.24|175.84|178.29|175.89|178.33|175.93|178.24|175.84|0
1649942590000|2022-04-14 13:23:10|178.33|175.93|178.15|175.75|178.33|175.93|178.15|175.75|0
1649942600000|2022-04-14 13:23:20|178.24|175.84|178.2|175.8|178.24|175.84|178.2|175.8|0
1649942610000|2022-04-14 13:23:30|178.24|175.84|178.15|175.75|178.24|175.84|178.15|175.75|0
1649942620000|2022-04-14 13:23:40|178.2|175.8|178.15|175.75|178.24|175.84|178.15|175.75|0
1649942640000|2022-04-14 13:24:00|178.11|175.71|178.06|175.66|178.11|175.71|178.06|175.66|0
1649942650000|2022-04-14 13:24:10|177.97|175.57|178.02|175.62|178.06|175.66|177.97|175.57|0
1649942660000|2022-04-14 13:24:20|177.97|175.57|178.02|175.62|178.02|175.62|177.97|175.57|0
1649942670000|2022-04-14 13:24:30|177.97|175.57|177.97|175.57|178.06|175.66|177.97|175.57|0
1649942680000|2022-04-14 13:24:40|177.88|175.48|177.93|175.53|177.93|175.53|177.88|175.48|0
1649942690000|2022-04-14 13:24:50|177.97|175.57|178.06|175.66|178.06|175.66|177.97|175.57|0
1649942700000|2022-04-14 13:25:00|178.51|176.11|178.15|175.75|178.51|176.11|178.15|175.75|0
1649942710000|2022-04-14 13:25:10|178.33|175.93|178.33|175.93|178.33|175.93|178.15|175.75|0
1649942720000|2022-04-14 13:25:20|178.24|175.84|177.79|175.39|178.33|175.93|177.79|175.39|0
1649942730000|2022-04-14 13:25:30|177.61|175.21|177.26|174.86|177.61|175.21|177.26|174.86|0
1649942740000|2022-04-14 13:25:40|177.17|174.77|176.9|174.5|177.17|174.77|176.9|174.5|0
1649942750000|2022-04-14 13:25:50|176.81|174.41|176.72|174.32|176.81|174.41|176.64|174.24|0
1649942760000|2022-04-14 13:26:00|176.46|174.06|176.55|174.15|176.55|174.15|176.46|174.06|0
1649942770000|2022-04-14 13:26:10|176.37|173.97|176.55|174.15|176.55|174.15|176.28|173.88|0
1649942790000|2022-04-14 13:26:30|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1649942800000|2022-04-14 13:26:40|176.37|173.97|176.46|174.06|176.46|174.06|176.37|173.97|0
1649942810000|2022-04-14 13:26:50|176.37|173.97|176.46|174.06|176.46|174.06|176.37|173.97|0
1649942820000|2022-04-14 13:27:00|176.55|174.15|176.63|174.23|176.63|174.23|176.55|174.15|0
1649942830000|2022-04-14 13:27:10|176.72|174.32|176.72|174.32|176.72|174.32|176.72|174.32|0
1649942840000|2022-04-14 13:27:20|176.81|174.41|176.81|174.41|176.81|174.41|176.81|174.41|0
1649942850000|2022-04-14 13:27:30|176.86|174.46|176.72|174.32|176.86|174.46|176.72|174.32|0
1649942860000|2022-04-14 13:27:40|176.81|174.41|176.99|174.59|176.99|174.59|176.81|174.41|0
1649942870000|2022-04-14 13:27:50|177.17|174.77|176.72|174.32|177.17|174.77|176.72|174.32|0
1649942880000|2022-04-14 13:28:00|176.9|174.5|176.81|174.41|176.99|174.59|176.81|174.41|0
1649942890000|2022-04-14 13:28:10|176.72|174.32|176.81|174.41|176.9|174.5|176.72|174.32|0
1649942900000|2022-04-14 13:28:20|176.86|174.46|177.17|174.77|177.17|174.77|176.86|174.46|0
1649942910000|2022-04-14 13:28:30|177.21|174.81|177.17|174.77|177.21|174.81|177.17|174.77|0
1649942920000|2022-04-14 13:28:40|177.26|174.86|176.9|174.5|177.26|174.86|176.9|174.5|0
1649942930000|2022-04-14 13:28:50|176.81|174.41|176.99|174.59|176.99|174.59|176.81|174.41|0
1649942940000|2022-04-14 13:29:00|176.9|174.5|176.63|174.23|176.9|174.5|176.63|174.23|0
1649942950000|2022-04-14 13:29:10|176.72|174.32|176.54|174.14|176.81|174.41|176.54|174.14|0
1649942960000|2022-04-14 13:29:20|176.63|174.23|176.72|174.32|176.72|174.32|176.54|174.14|0
1649942970000|2022-04-14 13:29:30|176.63|174.23|176.54|174.14|176.63|174.23|176.54|174.14|0
1649942980000|2022-04-14 13:29:40|176.28|173.88|176.01|173.61|176.37|173.97|176.01|173.61|0
1649942990000|2022-04-14 13:29:50|175.84|173.44|175.57|173.17|175.92|173.52|175.48|173.08|0
1649943000000|2022-04-14 13:30:00|175.48|173.08|175.17|172.77|175.48|173.08|175.17|172.77|0
1649943010000|2022-04-14 13:30:10|174.86|172.46|174.86|172.46|174.86|172.46|174.42|172.02|0
1649943020000|2022-04-14 13:30:20|175.39|172.99|175.13|172.73|175.39|172.99|174.86|172.46|0
1649943030000|2022-04-14 13:30:30|174.86|172.46|174.42|172.02|175.04|172.64|174.42|172.02|0
1649943040000|2022-04-14 13:30:40|174.34|171.94|174.69|172.29|174.69|172.29|174.34|171.94|0
1649943050000|2022-04-14 13:30:50|174.78|172.38|174.86|172.46|174.86|172.46|174.78|172.38|0
1649943060000|2022-04-14 13:31:00|174.95|172.55|174.95|172.55|174.95|172.55|174.86|172.46|0
1649943070000|2022-04-14 13:31:10|175.22|172.82|174.95|172.55|175.22|172.82|174.86|172.46|0
1649943080000|2022-04-14 13:31:20|174.86|172.46|174.25|171.85|174.86|172.46|174.25|171.85|0
1649943090000|2022-04-14 13:31:30|174.42|172.02|174.16|171.76|174.42|172.02|174.16|171.76|0
1649943100000|2022-04-14 13:31:40|174.25|171.85|174.51|172.11|174.69|172.29|174.25|171.85|0
1649943110000|2022-04-14 13:31:50|174.6|172.2|174.6|172.2|174.65|172.25|174.6|172.2|0
1649943120000|2022-04-14 13:32:00|174.34|171.94|174.6|172.2|174.86|172.46|174.34|171.94|0
1649943130000|2022-04-14 13:32:10|174.25|171.85|174.69|172.29|174.69|172.29|174.25|171.85|0
1649943140000|2022-04-14 13:32:20|174.78|172.38|174.34|171.94|174.78|172.38|174.34|171.94|0
1649943150000|2022-04-14 13:32:30|174.42|172.02|174.42|172.02|174.51|172.11|174.42|172.02|0
1649943160000|2022-04-14 13:32:40|174.51|172.11|174.51|172.11|174.6|172.2|174.51|172.11|0
1649943170000|2022-04-14 13:32:50|174.78|172.38|174.51|172.11|174.78|172.38|174.42|172.02|0
1649943180000|2022-04-14 13:33:00|174.69|172.29|174.69|172.29|174.69|172.29|174.6|172.2|0
1649943190000|2022-04-14 13:33:10|174.73|172.33|174.42|172.02|174.73|172.33|174.42|172.02|0
1649943200000|2022-04-14 13:33:20|174.34|171.94|174.34|171.94|174.34|171.94|174.16|171.76|0
1649943210000|2022-04-14 13:33:30|174.38|171.98|174.51|172.11|174.51|172.11|174.07|171.67|0
1649943220000|2022-04-14 13:33:40|174.42|172.02|174.6|172.2|174.64|172.24|174.42|172.02|0
1649943230000|2022-04-14 13:33:50|174.56|172.16|174.86|172.46|174.86|172.46|174.56|172.16|0
1649943240000|2022-04-14 13:34:00|174.77|172.37|174.6|172.2|174.77|172.37|174.6|172.2|0
1649943250000|2022-04-14 13:34:10|174.51|172.11|174.77|172.37|174.77|172.37|174.51|172.11|0
1649943260000|2022-04-14 13:34:20|174.86|172.46|174.07|171.67|174.86|172.46|174.07|171.67|0
1649943270000|2022-04-14 13:34:30|174.16|171.76|173.72|171.32|174.16|171.76|173.72|171.32|0
1649943280000|2022-04-14 13:34:40|173.37|170.97|173.11|170.71|173.55|171.15|173.11|170.71|0
1649943290000|2022-04-14 13:34:50|173.02|170.62|172.85|170.45|173.02|170.62|172.85|170.45|0
1649943300000|2022-04-14 13:35:00|172.93|170.53|171.71|169.31|172.93|170.53|171.63|169.23|0
1649943310000|2022-04-14 13:35:10|171.93|169.53|171.97|169.57|172.15|169.75|171.93|169.53|0
1649943320000|2022-04-14 13:35:20|172.24|169.84|172.15|169.75|172.32|169.92|172.15|169.75|0
1649943330000|2022-04-14 13:35:30|171.97|169.57|171.71|169.31|171.97|169.57|171.71|169.31|0
1649943340000|2022-04-14 13:35:40|171.8|169.4|172.32|169.92|172.32|169.92|171.8|169.4|0
1649943350000|2022-04-14 13:35:50|173.63|171.23|173.46|171.06|173.63|171.23|173.46|171.06|0
1649943360000|2022-04-14 13:36:00|173.55|171.15|170.69|168.29|173.55|171.15|170.69|168.29|0
1649943370000|2022-04-14 13:36:10|170.86|168.46|171.3|168.9|171.3|168.9|170.86|168.46|0
1649943380000|2022-04-14 13:36:20|171.38|168.98|171.47|169.07|171.47|169.07|171.3|168.9|0
1649943390000|2022-04-14 13:36:30|171.3|168.9|171.38|168.98|171.38|168.98|171.3|168.9|0
1649943400000|2022-04-14 13:36:40|171.3|168.9|170.14|167.74|171.3|168.9|170.14|167.74|0
1649943410000|2022-04-14 13:36:50|170.31|167.91|170.22|167.82|170.31|167.91|170.09|167.69|0
1649943420000|2022-04-14 13:37:00|170.14|167.74|169.96|167.56|170.14|167.74|169.96|167.56|0
1649943430000|2022-04-14 13:37:10|170.05|167.65|170.31|167.91|170.31|167.91|169.96|167.56|0
1649943440000|2022-04-14 13:37:20|170.22|167.82|169.87|167.47|170.22|167.82|169.87|167.47|0
1649943450000|2022-04-14 13:37:30|169.96|167.56|170.13|167.73|170.13|167.73|169.96|167.56|0
1649943460000|2022-04-14 13:37:40|170.37|167.49|170.46|167.58|170.46|167.58|170.37|167.49|0
1649943470000|2022-04-14 13:37:50|170.55|167.67|170.55|167.67|170.64|167.76|170.55|167.67|0
1649943480000|2022-04-14 13:38:00|170.64|167.76|170.72|167.84|170.81|167.93|170.64|167.76|0
1649943490000|2022-04-14 13:38:10|170.64|167.76|170.98|168.1|170.98|168.1|170.64|167.76|0
1649943500000|2022-04-14 13:38:20|170.81|167.93|171.33|168.45|171.33|168.45|170.81|167.93|0
1649943510000|2022-04-14 13:38:30|171.51|168.63|171.33|168.45|171.68|168.8|171.33|168.45|0
1649943520000|2022-04-14 13:38:40|171.42|168.54|171.33|168.45|171.42|168.54|171.33|168.45|0
1649943530000|2022-04-14 13:38:50|171.51|168.63|171.51|168.63|171.51|168.63|171.42|168.54|0
1649943540000|2022-04-14 13:39:00|171.64|168.76|171.86|168.98|172.03|169.15|171.64|168.76|0
1649943550000|2022-04-14 13:39:10|172.03|169.15|172.21|169.33|172.38|169.5|172.03|169.15|0
1649943560000|2022-04-14 13:39:20|172.3|169.42|172.47|169.59|172.47|169.59|172.3|169.42|0
1649943570000|2022-04-14 13:39:30|172.73|169.85|172.82|169.94|172.82|169.94|172.73|169.85|0
1649943580000|2022-04-14 13:39:40|172.73|169.85|172.6|169.72|172.73|169.85|172.6|169.72|0
1649943590000|2022-04-14 13:39:50|172.82|169.94|172.91|170.03|172.91|170.03|172.82|169.94|0
1649943600000|2022-04-14 13:40:00|172.65|169.77|172.21|169.33|172.65|169.77|172.21|169.33|0
1649943610000|2022-04-14 13:40:10|172.56|169.68|173.61|170.73|173.61|170.73|172.56|169.68|0
1649943620000|2022-04-14 13:40:20|173.7|170.82|173.61|170.73|173.7|170.82|173.44|170.56|0
1649943630000|2022-04-14 13:40:30|173.79|170.91|173.7|170.82|173.79|170.91|173.7|170.82|0
1649943640000|2022-04-14 13:40:40|173.44|170.56|173.79|170.91|173.79|170.91|173.44|170.56|0
1649943650000|2022-04-14 13:40:50|173.88|171|174.23|171.35|174.23|171.35|173.88|171|0
1649943660000|2022-04-14 13:41:00|174.14|171.26|174.23|171.35|174.32|171.44|174.14|171.26|0
1649943670000|2022-04-14 13:41:10|174.41|171.53|174.32|171.44|174.5|171.62|174.32|171.44|0
1649943680000|2022-04-14 13:41:20|174.41|171.53|174.32|171.44|174.41|171.53|174.23|171.35|0
1649943690000|2022-04-14 13:41:30|174.14|171.26|174.23|171.35|174.28|171.4|174.14|171.26|0
1649943700000|2022-04-14 13:41:40|174.32|171.44|174.06|171.18|174.32|171.44|174.06|171.18|0
1649943710000|2022-04-14 13:41:50|173.88|171|173.7|170.82|173.97|171.09|173.7|170.82|0
1649943720000|2022-04-14 13:42:00|173.53|170.65|173.7|170.82|173.7|170.82|173.53|170.65|0
1649943730000|2022-04-14 13:42:10|173.44|170.56|173.61|170.73|173.61|170.73|173.44|170.56|0
1649943740000|2022-04-14 13:42:20|173.53|170.65|173.61|170.73|173.61|170.73|173.35|170.47|0
1649943750000|2022-04-14 13:42:30|173.53|170.65|173.79|170.91|173.79|170.91|173.53|170.65|0
1649943760000|2022-04-14 13:42:40|173.7|170.82|173.7|170.82|173.7|170.82|173.52|170.64|0
1649943770000|2022-04-14 13:42:50|173.88|171|174.23|171.35|174.23|171.35|173.88|171|0
1649943780000|2022-04-14 13:43:00|174.14|171.26|174.76|171.88|174.85|171.97|174.14|171.26|0
1649943790000|2022-04-14 13:43:10|174.5|171.62|174.54|171.66|174.67|171.79|174.5|171.62|0
1649943800000|2022-04-14 13:43:20|174.23|171.35|174.23|171.35|174.32|171.44|174.23|171.35|0
1649943810000|2022-04-14 13:43:30|174.14|171.26|174.32|171.44|174.32|171.44|174.14|171.26|0
1649943820000|2022-04-14 13:43:40|174.14|171.26|174.41|171.53|174.41|171.53|174.14|171.26|0
1649943830000|2022-04-14 13:43:50|174.5|171.62|174.59|171.71|175.03|172.15|174.5|171.62|0
1649943840000|2022-04-14 13:44:00|174.67|171.79|175.03|172.15|175.12|172.24|174.67|171.79|0
1649943850000|2022-04-14 13:44:10|175.21|172.33|175.3|172.42|175.3|172.42|175.21|172.33|0
1649943860000|2022-04-14 13:44:20|175.12|172.24|175.03|172.15|175.12|172.24|175.03|172.15|0
1649943870000|2022-04-14 13:44:30|175.12|172.24|175.3|172.42|175.3|172.42|175.12|172.24|0
1649943880000|2022-04-14 13:44:40|175.43|172.55|175.83|172.95|175.83|172.95|175.43|172.55|0
1649943890000|2022-04-14 13:44:50|176.1|173.22|176.45|173.57|176.45|173.57|176.1|173.22|0
1649943900000|2022-04-14 13:45:00|176.36|173.48|176.54|173.66|176.63|173.75|176.36|173.48|0
1649943910000|2022-04-14 13:45:10|176.36|173.48|176.19|173.31|176.36|173.48|176.19|173.31|0
1649943920000|2022-04-14 13:45:20|176.27|173.39|176.1|173.22|176.27|173.39|175.92|173.04|0
1649943930000|2022-04-14 13:45:30|175.83|172.95|175.65|172.77|175.83|172.95|175.65|172.77|0
1649943940000|2022-04-14 13:45:40|175.56|172.68|175.74|172.86|175.74|172.86|175.56|172.68|0
1649943950000|2022-04-14 13:45:50|175.65|172.77|175.38|172.5|175.74|172.86|175.38|172.5|0
1649943960000|2022-04-14 13:46:00|175.47|172.59|175.56|172.68|175.65|172.77|175.47|172.59|0
1649943970000|2022-04-14 13:46:10|175.65|172.77|175.65|172.77|175.83|172.95|175.56|172.68|0
1649943980000|2022-04-14 13:46:20|175.56|172.68|175.61|172.73|175.83|172.95|175.56|172.68|0
1649943990000|2022-04-14 13:46:30|175.52|172.64|175.56|172.68|175.74|172.86|175.52|172.64|0
1649944000000|2022-04-14 13:46:40|175.38|172.5|175.38|172.5|175.56|172.68|175.38|172.5|0
1649944010000|2022-04-14 13:46:50|175.47|172.59|175.56|172.68|175.56|172.68|175.47|172.59|0
1649944020000|2022-04-14 13:47:00|175.29|172.41|175.79|172.91|175.79|172.91|175.2|172.32|0
1649944030000|2022-04-14 13:47:10|175.92|173.04|176.18|173.3|176.18|173.3|175.92|173.04|0
1649944040000|2022-04-14 13:47:20|176.27|173.39|176.81|173.93|176.81|173.93|176.27|173.39|0
1649944050000|2022-04-14 13:47:30|176.45|173.57|176.36|173.48|176.68|173.8|176.36|173.48|0
1649944060000|2022-04-14 13:47:40|176.27|173.39|176.27|173.39|176.27|173.39|176.18|173.3|0
1649944070000|2022-04-14 13:47:50|176.18|173.3|176.45|173.57|176.63|173.75|176.18|173.3|0
1649944080000|2022-04-14 13:48:00|176.99|174.11|177.08|174.2|177.08|174.2|176.9|174.02|0
1649944090000|2022-04-14 13:48:10|177.17|174.29|177.44|174.56|177.44|174.56|177.17|174.29|0
1649944100000|2022-04-14 13:48:20|177.62|174.74|177.71|174.83|177.89|175.01|177.62|174.74|0
1649944110000|2022-04-14 13:48:30|177.57|174.69|177.53|174.65|177.57|174.69|177.53|174.65|0
1649944120000|2022-04-14 13:48:40|177.89|175.01|177.89|175.01|177.89|175.01|177.8|174.92|0
1649944130000|2022-04-14 13:48:50|177.8|174.92|177.8|174.92|177.98|175.1|177.8|174.92|0
1649944140000|2022-04-14 13:49:00|177.84|174.96|178.07|175.19|178.07|175.19|177.84|174.96|0
1649944150000|2022-04-14 13:49:10|177.89|175.01|177.53|174.65|177.89|175.01|177.53|174.65|0
1649944160000|2022-04-14 13:49:20|177.62|174.74|177.89|175.01|177.89|175.01|177.62|174.74|0
1649944170000|2022-04-14 13:49:30|177.8|174.92|177.53|174.65|177.8|174.92|177.53|174.65|0
1649944180000|2022-04-14 13:49:40|177.35|174.47|181.94|179.06|182.03|179.15|177.26|174.38|0
1649944190000|2022-04-14 13:49:50|179.35|176.47|178.99|176.11|179.35|176.47|178.94|176.06|0
1649944200000|2022-04-14 13:50:00|178.85|175.97|178.85|175.97|178.94|176.06|178.67|175.79|0
1649944210000|2022-04-14 13:50:10|179.03|176.15|179.3|176.42|179.3|176.42|179.03|176.15|0
1649944220000|2022-04-14 13:50:20|179.39|176.51|179.12|176.24|179.39|176.51|179.12|176.24|0
1649944230000|2022-04-14 13:50:30|179.3|176.42|179.66|176.78|179.75|176.87|179.3|176.42|0
1649944240000|2022-04-14 13:50:40|179.75|176.87|179.66|176.78|179.75|176.87|179.66|176.78|0
1649944250000|2022-04-14 13:50:50|179.39|176.51|179.3|176.42|179.39|176.51|179.21|176.33|0
1649944260000|2022-04-14 13:51:00|179.57|176.69|179.66|176.78|179.66|176.78|179.57|176.69|0
1649944270000|2022-04-14 13:51:10|179.57|176.69|179.66|176.78|179.66|176.78|179.48|176.6|0
1649944280000|2022-04-14 13:51:20|179.75|176.87|179.57|176.69|180.02|177.14|179.57|176.69|0
1649944290000|2022-04-14 13:51:30|179.39|176.51|179.3|176.42|179.39|176.51|179.3|176.42|0
1649944300000|2022-04-14 13:51:40|179.39|176.51|179.75|176.87|179.75|176.87|179.39|176.51|0
1649944310000|2022-04-14 13:51:50|179.8|176.92|180.47|177.59|180.47|177.59|179.8|176.92|0
1649944320000|2022-04-14 13:52:00|180.56|177.68|180.65|177.77|180.74|177.86|180.56|177.68|0
1649944330000|2022-04-14 13:52:10|180.74|177.86|180.65|177.77|180.74|177.86|180.65|177.77|0
1649944340000|2022-04-14 13:52:20|180.74|177.86|181.11|178.23|181.11|178.23|180.74|177.86|0
1649944350000|2022-04-14 13:52:30|181.15|178.27|180.83|177.95|181.15|178.27|180.83|177.95|0
1649944360000|2022-04-14 13:52:40|180.74|177.86|180.79|177.91|180.83|177.95|180.65|177.77|0
1649944370000|2022-04-14 13:52:50|180.65|177.77|180.83|177.95|180.83|177.95|180.65|177.77|0
1649944380000|2022-04-14 13:53:00|181.06|178.18|181.02|178.14|181.06|178.18|180.83|177.95|0
1649944390000|2022-04-14 13:53:10|180.92|178.04|180.92|178.04|181.11|178.23|180.83|177.95|0
1649944400000|2022-04-14 13:53:20|180.83|177.95|180.54|177.66|180.92|178.04|180.17|177.29|0
1649944410000|2022-04-14 13:53:30|180.35|177.47|180.45|177.57|180.45|177.57|180.35|177.47|0
1649944420000|2022-04-14 13:53:40|180.4|177.52|180.17|177.29|180.4|177.52|180.08|177.2|0
1649944430000|2022-04-14 13:53:50|180.08|177.2|180.22|177.34|180.22|177.34|180.08|177.2|0
1649944440000|2022-04-14 13:54:00|180.08|177.2|180.63|177.75|180.63|177.75|180.08|177.2|0
1649944450000|2022-04-14 13:54:10|180.9|178.02|180.35|177.47|180.9|178.02|180.35|177.47|0
1649944460000|2022-04-14 13:54:20|180.45|177.57|180.35|177.47|180.58|177.7|180.35|177.47|0
1649944470000|2022-04-14 13:54:30|180.44|177.56|179.99|177.11|180.44|177.56|179.99|177.11|0
1649944480000|2022-04-14 13:54:40|180.04|177.16|179.99|177.11|180.04|177.16|179.9|177.02|0
1649944490000|2022-04-14 13:54:50|180.13|177.25|179.81|176.93|180.17|177.29|179.81|176.93|0
1649944500000|2022-04-14 13:55:00|179.72|176.84|180.44|177.56|180.44|177.56|179.72|176.84|0
1649944510000|2022-04-14 13:55:10|180.35|177.47|180.08|177.2|180.35|177.47|180.08|177.2|0
1649944520000|2022-04-14 13:55:20|179.99|177.11|179.99|177.11|179.99|177.11|179.9|177.02|0
1649944530000|2022-04-14 13:55:30|179.9|177.02|179.63|176.75|179.9|177.02|179.63|176.75|0
1649944540000|2022-04-14 13:55:40|179.45|176.57|179.09|176.21|179.45|176.57|179.09|176.21|0
1649944550000|2022-04-14 13:55:50|179.05|176.17|179.09|176.21|179.09|176.21|179|176.12|0
1649944560000|2022-04-14 13:56:00|179.54|176.66|179.27|176.39|179.63|176.75|179.27|176.39|0
1649944570000|2022-04-14 13:56:10|179|176.12|179|176.12|179.09|176.21|179|176.12|0
1649944580000|2022-04-14 13:56:20|179.09|176.21|179|176.12|179.09|176.21|179|176.12|0
1649944590000|2022-04-14 13:56:30|178.91|176.03|178.91|176.03|178.91|176.03|178.91|176.03|0
1649944600000|2022-04-14 13:56:40|179|176.12|179.27|176.39|179.27|176.39|179|176.12|0
1649944610000|2022-04-14 13:56:50|179.14|176.26|179.36|176.48|179.36|176.48|179.14|176.26|0
1649944620000|2022-04-14 13:57:00|179.27|176.39|179.09|176.21|179.27|176.39|179.09|176.21|0
1649944630000|2022-04-14 13:57:10|179.18|176.3|179.54|176.66|179.54|176.66|179.09|176.21|0
1649944640000|2022-04-14 13:57:20|179.72|176.84|179.72|176.84|179.72|176.84|179.63|176.75|0
1649944650000|2022-04-14 13:57:30|179.63|176.75|179.72|176.84|179.72|176.84|179.54|176.66|0
1649944660000|2022-04-14 13:57:40|179.54|176.66|179.27|176.39|179.54|176.66|179.27|176.39|0
1649944670000|2022-04-14 13:57:50|179.36|176.48|179.54|176.66|179.54|176.66|179.36|176.48|0
1649944680000|2022-04-14 13:58:00|179.36|176.48|179.18|176.3|179.36|176.48|179.18|176.3|0
1649944690000|2022-04-14 13:58:10|179|176.12|178.91|176.03|179.18|176.3|178.91|176.03|0
1649944700000|2022-04-14 13:58:20|179.09|176.21|179.09|176.21|179.09|176.21|179.04|176.16|0
1649944710000|2022-04-14 13:58:30|179.22|176.34|179.36|176.48|179.36|176.48|179.22|176.34|0
1649944720000|2022-04-14 13:58:40|179.45|176.57|179.63|176.75|179.63|176.75|179.45|176.57|0
1649944730000|2022-04-14 13:58:50|179.49|176.61|179.63|176.75|179.63|176.75|179.49|176.61|0
1649944740000|2022-04-14 13:59:00|179.36|176.48|179.22|176.34|179.36|176.48|179.22|176.34|0
1649944750000|2022-04-14 13:59:10|179.13|176.25|179.63|176.75|179.63|176.75|179.13|176.25|0
1649944760000|2022-04-14 13:59:20|179.58|176.7|179.18|176.3|179.58|176.7|179.18|176.3|0
1649944770000|2022-04-14 13:59:30|179.27|176.39|179.27|176.39|179.27|176.39|179.27|176.39|0
1649944780000|2022-04-14 13:59:40|179.36|176.48|179.45|176.57|179.45|176.57|179.36|176.48|0
1649944790000|2022-04-14 13:59:50|179.4|176.52|179.63|176.75|179.63|176.75|179.4|176.52|0
1649944800000|2022-04-14 14:00:00|179.4|176.52|179.36|176.48|179.77|176.89|179.36|176.48|0
1649944810000|2022-04-14 14:00:10|179.4|176.52|178.91|176.03|179.4|176.52|178.91|176.03|0
1649944820000|2022-04-14 14:00:20|178.73|175.85|178.91|176.03|178.91|176.03|178.73|175.85|0
1649944830000|2022-04-14 14:00:30|178.73|175.85|178.68|175.8|178.73|175.85|178.46|175.58|0
1649944840000|2022-04-14 14:00:40|178.46|175.58|178.1|175.22|178.46|175.58|178.1|175.22|0
1649944850000|2022-04-14 14:00:50|178.28|175.4|178.73|175.85|178.73|175.85|178.28|175.4|0
1649944860000|2022-04-14 14:01:00|178.64|175.76|178.28|175.4|178.64|175.76|178.28|175.4|0
1649944870000|2022-04-14 14:01:10|178.37|175.49|178.55|175.67|178.91|176.03|178.37|175.49|0
1649944880000|2022-04-14 14:01:20|178.46|175.58|178.55|175.67|178.55|175.67|178.46|175.58|0
1649944890000|2022-04-14 14:01:30|178.28|175.4|178.28|175.4|178.46|175.58|178.28|175.4|0
1649944900000|2022-04-14 14:01:40|178.37|175.49|177.83|174.95|178.37|175.49|177.83|174.95|0
1649944910000|2022-04-14 14:01:50|177.65|174.77|177.92|175.04|177.92|175.04|177.65|174.77|0
1649944920000|2022-04-14 14:02:00|177.83|174.95|178.1|175.22|178.1|175.22|177.83|174.95|0
1649944930000|2022-04-14 14:02:10|178.28|175.4|177.83|174.95|178.28|175.4|177.83|174.95|0
1649944940000|2022-04-14 14:02:20|177.74|174.86|177.83|174.95|177.92|175.04|177.74|174.86|0
1649944950000|2022-04-14 14:02:30|177.92|175.04|178.1|175.22|178.1|175.22|177.92|175.04|0
1649944960000|2022-04-14 14:02:40|178.01|175.13|177.65|174.77|178.01|175.13|177.65|174.77|0
1649944970000|2022-04-14 14:02:50|177.92|175.04|177.83|174.95|177.92|175.04|177.74|174.86|0
1649944980000|2022-04-14 14:03:00|177.38|174.5|177.29|174.41|177.38|174.5|177.29|174.41|0
1649944990000|2022-04-14 14:03:10|177.83|174.95|177.83|174.95|177.92|175.04|177.83|174.95|0
1649945000000|2022-04-14 14:03:20|178.1|175.22|178.19|175.31|178.37|175.49|178.1|175.22|0
1649945010000|2022-04-14 14:03:30|178.01|175.13|177.47|174.59|178.01|175.13|177.47|174.59|0
1649945020000|2022-04-14 14:03:40|177.38|174.5|177.38|174.5|177.56|174.68|177.29|174.41|0
1649945030000|2022-04-14 14:03:50|177.29|174.41|176.93|174.05|177.29|174.41|176.93|174.05|0
1649945040000|2022-04-14 14:04:00|176.84|173.96|176.71|173.83|176.84|173.96|176.67|173.79|0
1649945050000|2022-04-14 14:04:10|176.93|174.05|177.38|174.5|177.38|174.5|176.93|174.05|0
1649945060000|2022-04-14 14:04:20|177.47|174.59|177.38|174.5|177.47|174.59|177.38|174.5|0
1649945070000|2022-04-14 14:04:30|177.29|174.41|177.38|174.5|177.38|174.5|177.29|174.41|0
1649945080000|2022-04-14 14:04:40|177.74|174.86|177.92|175.04|177.92|175.04|177.74|174.86|0
1649945090000|2022-04-14 14:04:50|178.01|175.13|177.83|174.95|178.01|175.13|177.74|174.86|0
1649945100000|2022-04-14 14:05:00|178.01|175.13|178.01|175.13|178.27|175.39|178.01|175.13|0
1649945110000|2022-04-14 14:05:10|178.18|175.3|178.01|175.13|178.18|175.3|177.92|175.04|0
1649945120000|2022-04-14 14:05:20|178.54|175.66|178.54|175.66|178.54|175.66|178.45|175.57|0
1649945130000|2022-04-14 14:05:30|178.27|175.39|177.37|174.49|178.45|175.57|177.37|174.49|0
1649945140000|2022-04-14 14:05:40|177.1|174.22|178.48|175.6|178.48|175.6|177.1|174.22|0
1649945150000|2022-04-14 14:05:50|178.57|175.69|179.29|176.41|179.29|176.41|178.48|175.6|0
1649945160000|2022-04-14 14:06:00|179.38|176.5|179.38|176.5|179.65|176.77|179.38|176.5|0
1649945170000|2022-04-14 14:06:10|179.29|176.41|180.2|177.32|180.2|177.32|179.2|176.32|0
1649945180000|2022-04-14 14:06:20|180.56|177.68|181.47|178.59|181.47|178.59|180.56|177.68|0
1649945190000|2022-04-14 14:06:30|181.33|178.45|181.74|178.86|181.74|178.86|181.33|178.45|0
1649945200000|2022-04-14 14:06:40|181.56|178.68|181.83|178.95|181.83|178.95|181.11|178.23|0
1649945210000|2022-04-14 14:06:50|181.56|178.68|181.93|179.05|181.93|179.05|181.56|178.68|0
1649945220000|2022-04-14 14:07:00|182.47|179.59|182.29|179.41|182.47|179.59|182.2|179.32|0
1649945230000|2022-04-14 14:07:10|182.38|179.5|182.02|179.14|182.38|179.5|182.02|179.14|0
1649945240000|2022-04-14 14:07:20|182.11|179.23|182.02|179.14|182.2|179.32|182.02|179.14|0
1649945250000|2022-04-14 14:07:30|181.83|178.95|181.74|178.86|181.83|178.95|181.65|178.77|0
1649945260000|2022-04-14 14:07:40|181.83|178.95|181.83|178.95|182.02|179.14|181.83|178.95|0
1649945270000|2022-04-14 14:07:50|182.11|179.23|182.02|179.14|182.11|179.23|182.02|179.14|0
1649945280000|2022-04-14 14:08:00|182.11|179.23|182.02|179.14|182.11|179.23|182.02|179.14|0
1649945290000|2022-04-14 14:08:10|181.83|178.95|182.11|179.23|182.11|179.23|181.83|178.95|0
1649945300000|2022-04-14 14:08:20|182.2|179.32|181.92|179.04|182.2|179.32|181.92|179.04|0
1649945310000|2022-04-14 14:08:30|181.83|178.95|181.97|179.09|182.02|179.14|181.83|178.95|0
1649945320000|2022-04-14 14:08:40|182.2|179.32|182.29|179.41|182.29|179.41|182.2|179.32|0
1649945330000|2022-04-14 14:08:50|182.2|179.32|182.66|179.78|182.75|179.87|182.2|179.32|0
1649945340000|2022-04-14 14:09:00|182.93|180.05|183.21|180.33|183.21|180.33|182.93|180.05|0
1649945350000|2022-04-14 14:09:10|183.57|180.69|183.3|180.42|183.57|180.69|183.3|180.42|0
1649945360000|2022-04-14 14:09:20|183.21|180.33|184.77|181.89|184.77|181.89|183.21|180.33|0
1649945370000|2022-04-14 14:09:30|184.59|181.71|184.59|181.71|184.68|181.8|184.59|181.71|0
1649945380000|2022-04-14 14:09:40|184.5|181.62|184.59|181.71|184.77|181.89|184.5|181.62|0
1649945390000|2022-04-14 14:09:50|183.94|181.06|183.67|180.79|184.03|181.15|183.67|180.79|0
1649945400000|2022-04-14 14:10:00|184.03|181.15|184.49|181.61|184.49|181.61|184.03|181.15|0
1649945410000|2022-04-14 14:10:10|184.4|181.52|184.4|181.52|184.4|181.52|184.31|181.43|0
1649945420000|2022-04-14 14:10:20|184.22|181.34|183.99|181.11|184.22|181.34|183.99|181.11|0
1649945430000|2022-04-14 14:10:30|184.22|181.34|184.22|181.34|184.31|181.43|184.13|181.25|0
1649945440000|2022-04-14 14:10:40|184.27|181.39|183.76|180.88|184.27|181.39|183.76|180.88|0
1649945450000|2022-04-14 14:10:50|183.48|180.6|183.39|180.51|183.53|180.65|183.39|180.51|0
1649945460000|2022-04-14 14:11:00|183.57|180.69|183.39|180.51|183.57|180.69|183.39|180.51|0
1649945470000|2022-04-14 14:11:10|183.3|180.42|183.02|180.14|183.3|180.42|183.02|180.14|0
1649945480000|2022-04-14 14:11:20|183.48|180.6|183.21|180.33|183.48|180.6|183.21|180.33|0
1649945490000|2022-04-14 14:11:30|183.02|180.14|183.02|180.14|183.11|180.23|182.93|180.05|0
1649945500000|2022-04-14 14:11:40|182.93|180.05|183.02|180.14|183.02|180.14|182.84|179.96|0
1649945510000|2022-04-14 14:11:50|183.11|180.23|181.4|178.52|183.21|180.33|181.4|178.52|0
1649945520000|2022-04-14 14:12:00|181.49|178.61|181.59|178.71|181.59|178.71|181.31|178.43|0
1649945530000|2022-04-14 14:12:10|181.49|178.61|181.27|178.39|181.49|178.61|181.27|178.39|0
1649945540000|2022-04-14 14:12:20|181.13|178.25|181.63|178.75|181.68|178.8|181.13|178.25|0
1649945550000|2022-04-14 14:12:30|181.68|178.8|181.49|178.61|181.68|178.8|181.4|178.52|0
1649945560000|2022-04-14 14:12:40|181.4|178.52|181.18|178.3|181.4|178.52|181.08|178.2|0
1649945570000|2022-04-14 14:12:50|181.31|178.43|181.49|178.61|181.59|178.71|181.31|178.43|0
1649945580000|2022-04-14 14:13:00|181.36|178.48|181.31|178.43|181.36|178.48|181.18|178.3|0
1649945590000|2022-04-14 14:13:10|181.04|178.16|180.76|177.88|181.04|178.16|180.76|177.88|0
1649945600000|2022-04-14 14:13:20|180.72|177.84|180.3|177.42|180.72|177.84|180.3|177.42|0
1649945610000|2022-04-14 14:13:30|180.4|177.52|180.49|177.61|180.49|177.61|180.4|177.52|0
1649945620000|2022-04-14 14:13:40|180.58|177.7|180.67|177.79|180.67|177.79|180.49|177.61|0
1649945630000|2022-04-14 14:13:50|180.85|177.97|180.49|177.61|180.85|177.97|180.49|177.61|0
1649945640000|2022-04-14 14:14:00|180.67|177.79|180.94|178.06|180.94|178.06|180.63|177.75|0
1649945650000|2022-04-14 14:14:10|180.76|177.88|180.85|177.97|180.85|177.97|180.76|177.88|0
1649945660000|2022-04-14 14:14:20|180.94|178.06|181.13|178.25|181.13|178.25|180.94|178.06|0
1649945670000|2022-04-14 14:14:30|181.31|178.43|180.85|177.97|181.31|178.43|180.85|177.97|0
1649945680000|2022-04-14 14:14:40|180.67|177.79|180.85|177.97|180.94|178.06|180.67|177.79|0
1649945690000|2022-04-14 14:14:50|180.94|178.06|181.13|178.25|181.13|178.25|180.9|178.02|0
1649945700000|2022-04-14 14:15:00|181.22|178.34|181.13|178.25|181.4|178.52|181.13|178.25|0
1649945710000|2022-04-14 14:15:10|181.22|178.34|181.03|178.15|181.22|178.34|180.94|178.06|0
1649945720000|2022-04-14 14:15:20|180.94|178.06|181.22|178.34|181.22|178.34|180.94|178.06|0
1649945730000|2022-04-14 14:15:30|181.49|178.61|181.4|178.52|181.49|178.61|181.36|178.48|0
1649945740000|2022-04-14 14:15:40|181.58|178.7|182.14|179.26|182.14|179.26|181.58|178.7|0
1649945750000|2022-04-14 14:15:50|182.41|179.53|182.14|179.26|182.41|179.53|182.14|179.26|0
1649945760000|2022-04-14 14:16:00|181.95|179.07|181.58|178.7|181.95|179.07|181.58|178.7|0
1649945770000|2022-04-14 14:16:10|181.63|178.75|181.95|179.07|181.95|179.07|181.63|178.75|0
1649945780000|2022-04-14 14:16:20|181.86|178.98|181.95|179.07|181.95|179.07|181.86|178.98|0
1649945790000|2022-04-14 14:16:30|181.86|178.98|181.58|178.7|181.86|178.98|181.58|178.7|0
1649945800000|2022-04-14 14:16:40|181.54|178.66|180.94|178.06|181.54|178.66|180.94|178.06|0
1649945810000|2022-04-14 14:16:50|181.03|178.15|181.13|178.25|181.13|178.25|181.03|178.15|0
1649945820000|2022-04-14 14:17:00|180.85|177.97|180.58|177.7|180.85|177.97|180.58|177.7|0
1649945830000|2022-04-14 14:17:10|180.39|177.51|180.3|177.42|180.48|177.6|180.12|177.24|0
1649945840000|2022-04-14 14:17:20|180.39|177.51|180.48|177.6|180.53|177.65|180.39|177.51|0
1649945850000|2022-04-14 14:17:30|180.39|177.51|180.76|177.88|180.76|177.88|180.39|177.51|0
1649945860000|2022-04-14 14:17:40|180.67|177.79|180.48|177.6|180.67|177.79|180.48|177.6|0
1649945870000|2022-04-14 14:17:50|180.58|177.7|180.3|177.42|180.62|177.74|180.3|177.42|0
1649945880000|2022-04-14 14:18:00|180.21|177.33|180.03|177.15|180.21|177.33|179.94|177.06|0
1649945890000|2022-04-14 14:18:10|179.94|177.06|180.03|177.15|180.21|177.33|179.94|177.06|0
1649945900000|2022-04-14 14:18:20|180.12|177.24|180.12|177.24|180.12|177.24|179.94|177.06|0
1649945910000|2022-04-14 14:18:30|180.03|177.15|180.12|177.24|180.3|177.42|180.03|177.15|0
1649945920000|2022-04-14 14:18:40|180.21|177.33|179.94|177.06|180.21|177.33|179.94|177.06|0
1649945930000|2022-04-14 14:18:50|180.03|177.15|180.07|177.19|180.07|177.19|180.03|177.15|0
1649945940000|2022-04-14 14:19:00|179.94|177.06|179.66|176.78|180.12|177.24|179.66|176.78|0
1649945950000|2022-04-14 14:19:10|179.84|176.96|179.66|176.78|179.84|176.96|179.66|176.78|0
1649945960000|2022-04-14 14:19:20|179.94|177.06|180.3|177.42|180.3|177.42|179.94|177.06|0
1649945970000|2022-04-14 14:19:30|180.48|177.6|180.48|177.6|180.76|177.88|180.48|177.6|0
1649945980000|2022-04-14 14:19:40|180.76|177.88|180.48|177.6|180.76|177.88|180.48|177.6|0
1649945990000|2022-04-14 14:19:50|180.76|177.88|180.76|177.88|180.85|177.97|180.76|177.88|0
1649946000000|2022-04-14 14:20:00|182.12|179.24|182.21|179.33|182.48|179.6|182.12|179.24|0
1649946010000|2022-04-14 14:20:10|182.12|179.24|183.11|180.23|183.11|180.23|182.02|179.14|0
1649946020000|2022-04-14 14:20:20|183.29|180.41|183.29|180.41|183.29|180.41|183.2|180.32|0
1649946040000|2022-04-14 14:20:40|183.25|180.37|183.02|180.14|183.29|180.41|182.93|180.05|0
1649946050000|2022-04-14 14:20:50|183.11|180.23|183.43|180.55|183.43|180.55|183.11|180.23|0
1649946060000|2022-04-14 14:21:00|183.48|180.6|183.29|180.41|183.48|180.6|183.11|180.23|0
1649946070000|2022-04-14 14:21:10|183.2|180.32|183.38|180.5|183.38|180.5|183.2|180.32|0
1649946080000|2022-04-14 14:21:20|183.02|180.14|182.33|179.45|183.02|180.14|182.33|179.45|0
1649946090000|2022-04-14 14:21:30|182.47|179.59|182.74|179.86|182.74|179.86|182.47|179.59|0
1649946100000|2022-04-14 14:21:40|182.65|179.77|182.61|179.73|182.65|179.77|182.38|179.5|0
1649946110000|2022-04-14 14:21:50|182.65|179.77|182.74|179.86|182.74|179.86|182.56|179.68|0
1649946120000|2022-04-14 14:22:00|182.65|179.77|182.7|179.82|182.83|179.95|182.65|179.77|0
1649946130000|2022-04-14 14:22:10|182.65|179.77|182.83|179.95|182.83|179.95|182.65|179.77|0
1649946140000|2022-04-14 14:22:20|182.74|179.86|182.61|179.73|182.74|179.86|182.61|179.73|0
1649946150000|2022-04-14 14:22:30|182.56|179.68|182.28|179.4|182.56|179.68|182.19|179.31|0
1649946160000|2022-04-14 14:22:40|182.19|179.31|181.83|178.95|182.28|179.4|181.83|178.95|0
1649946170000|2022-04-14 14:22:50|181.74|178.86|181.37|178.49|181.74|178.86|181.37|178.49|0
1649946180000|2022-04-14 14:23:00|181.55|178.67|181.83|178.95|182.1|179.22|181.55|178.67|0
1649946190000|2022-04-14 14:23:10|181.64|178.76|181.1|178.22|181.64|178.76|181.1|178.22|0
1649946200000|2022-04-14 14:23:20|181.01|178.13|181.01|178.13|181.1|178.22|181.01|178.13|0
1649946210000|2022-04-14 14:23:30|181.1|178.22|181.01|178.13|181.1|178.22|180.87|177.99|0
1649946220000|2022-04-14 14:23:40|181.15|178.27|181.33|178.45|181.33|178.45|181.15|178.27|0
1649946230000|2022-04-14 14:23:50|181.46|178.58|181.42|178.54|181.46|178.58|181.28|178.4|0
1649946240000|2022-04-14 14:24:00|181.37|178.49|181.83|178.95|181.83|178.95|181.37|178.49|0
1649946250000|2022-04-14 14:24:10|181.64|178.76|181.83|178.95|181.92|179.04|181.64|178.76|0
1649946260000|2022-04-14 14:24:20|181.92|179.04|181.78|178.9|182.19|179.31|181.78|178.9|0
1649946270000|2022-04-14 14:24:30|181.83|178.95|181.69|178.81|181.83|178.95|181.55|178.67|0
1649946280000|2022-04-14 14:24:40|181.55|178.67|182.19|179.31|182.19|179.31|181.55|178.67|0
1649946290000|2022-04-14 14:24:50|182.28|179.4|182.47|179.59|182.47|179.59|182.19|179.31|0
1649946300000|2022-04-14 14:25:00|182.56|179.68|182.51|179.63|182.56|179.68|182.47|179.59|0
1649946310000|2022-04-14 14:25:10|182.74|179.86|182.74|179.86|182.74|179.86|182.56|179.68|0
1649946320000|2022-04-14 14:25:20|183.11|180.23|182.74|179.86|183.11|180.23|182.74|179.86|0
1649946330000|2022-04-14 14:25:30|182.79|179.91|182.28|179.4|182.79|179.91|182.28|179.4|0
1649946340000|2022-04-14 14:25:40|182.19|179.31|182.37|179.49|182.37|179.49|182.19|179.31|0
1649946350000|2022-04-14 14:25:50|182.28|179.4|182.56|179.68|182.56|179.68|182.28|179.4|0
1649946360000|2022-04-14 14:26:00|182.28|179.4|182.46|179.58|182.56|179.68|182.28|179.4|0
1649946370000|2022-04-14 14:26:10|182.56|179.68|182.83|179.95|182.83|179.95|182.46|179.58|0
1649946380000|2022-04-14 14:26:20|183.01|180.13|182.97|180.09|183.01|180.13|182.97|180.09|0
1649946390000|2022-04-14 14:26:30|182.92|180.04|183.01|180.13|183.01|180.13|182.92|180.04|0
1649946400000|2022-04-14 14:26:40|182.92|180.04|182.83|179.95|182.92|180.04|182.83|179.95|0
1649946410000|2022-04-14 14:26:50|182.74|179.86|182.83|179.95|182.83|179.95|182.74|179.86|0
1649946420000|2022-04-14 14:27:00|183.11|180.23|183.29|180.41|183.29|180.41|183.11|180.23|0
1649946430000|2022-04-14 14:27:10|183.47|180.59|183.11|180.23|183.47|180.59|183.01|180.13|0
1649946440000|2022-04-14 14:27:20|182.83|179.95|182.74|179.86|182.83|179.95|182.65|179.77|0
1649946450000|2022-04-14 14:27:30|182.65|179.77|182.74|179.86|182.83|179.95|182.65|179.77|0
1649946460000|2022-04-14 14:27:40|182.92|180.04|182.51|179.63|182.92|180.04|182.28|179.4|0
1649946470000|2022-04-14 14:27:50|182.65|179.77|182.79|179.91|182.79|179.91|182.65|179.77|0
1649946480000|2022-04-14 14:28:00|182.92|180.04|182.56|179.68|182.92|180.04|182.56|179.68|0
1649946490000|2022-04-14 14:28:10|182.46|179.58|182.28|179.4|182.46|179.58|182.28|179.4|0
1649946500000|2022-04-14 14:28:20|182.37|179.49|182.19|179.31|182.37|179.49|182.19|179.31|0
1649946510000|2022-04-14 14:28:30|182.1|179.22|182.19|179.31|182.19|179.31|182.01|179.13|0
1649946520000|2022-04-14 14:28:40|182.1|179.22|181.73|178.85|182.1|179.22|181.73|178.85|0
1649946530000|2022-04-14 14:28:50|181.64|178.76|181.73|178.85|181.73|178.85|181.46|178.58|0
1649946540000|2022-04-14 14:29:00|182.01|179.13|182.1|179.22|182.28|179.4|182.01|179.13|0
1649946550000|2022-04-14 14:29:10|182.01|179.13|182.1|179.22|182.1|179.22|182.01|179.13|0
1649946560000|2022-04-14 14:29:20|182.28|179.4|182.55|179.67|182.55|179.67|182.28|179.4|0
1649946570000|2022-04-14 14:29:30|182.51|179.63|182.46|179.58|182.51|179.63|182.46|179.58|0
1649946580000|2022-04-14 14:29:40|182.33|179.45|182.19|179.31|182.33|179.45|182.14|179.26|0
1649946590000|2022-04-14 14:29:50|182.28|179.4|182.1|179.22|182.28|179.4|182.1|179.22|0
1649946600000|2022-04-14 14:30:00|182.24|179.36|182.1|179.22|182.46|179.58|182.1|179.22|0
1649946610000|2022-04-14 14:30:10|182.19|179.31|181.73|178.85|182.19|179.31|181.73|178.85|0
1649946620000|2022-04-14 14:30:20|181.78|178.9|181.64|178.76|181.78|178.9|181.64|178.76|0
1649946630000|2022-04-14 14:30:30|181.46|178.58|181.82|178.94|181.82|178.94|181.28|178.4|0
1649946640000|2022-04-14 14:30:40|182.01|179.13|182.19|179.31|182.28|179.4|182.01|179.13|0
1649946650000|2022-04-14 14:30:50|182.37|179.49|182.46|179.58|182.65|179.77|182.37|179.49|0
1649946660000|2022-04-14 14:31:00|182.55|179.67|182.37|179.49|182.83|179.95|182.37|179.49|0
1649946670000|2022-04-14 14:31:10|182.6|179.72|182.28|179.4|182.74|179.86|182.28|179.4|0
1649946680000|2022-04-14 14:31:20|182.37|179.49|182.37|179.49|182.65|179.77|182.37|179.49|0
1649946690000|2022-04-14 14:31:30|182.33|179.45|181.09|178.21|182.33|179.45|181.09|178.21|0
1649946700000|2022-04-14 14:31:40|181|178.12|180.82|177.94|181|178.12|180.82|177.94|0
1649946710000|2022-04-14 14:31:50|180.87|177.99|180.64|177.76|180.91|178.03|180.64|177.76|0
1649946720000|2022-04-14 14:32:00|180.82|177.94|181.46|178.58|181.46|178.58|180.73|177.85|0
1649946730000|2022-04-14 14:32:10|181.28|178.4|180.82|177.94|181.28|178.4|180.82|177.94|0
1649946740000|2022-04-14 14:32:20|180.73|177.85|180.46|177.58|180.82|177.94|180.46|177.58|0
1649946750000|2022-04-14 14:32:30|180.64|177.76|180.73|177.85|180.73|177.85|180.64|177.76|0
1649946760000|2022-04-14 14:32:40|180.78|177.9|180.64|177.76|180.78|177.9|180.55|177.67|0
1649946770000|2022-04-14 14:32:50|180.55|177.67|180.46|177.58|180.55|177.67|180.46|177.58|0
1649946780000|2022-04-14 14:33:00|180.64|177.76|180.32|177.44|180.64|177.76|180.32|177.44|0
1649946790000|2022-04-14 14:33:10|180.28|177.4|180.28|177.4|180.28|177.4|180.14|177.26|0
1649946800000|2022-04-14 14:33:20|180.09|177.21|180.46|177.58|180.55|177.67|180.09|177.21|0
1649946810000|2022-04-14 14:33:30|180.64|177.76|180.69|177.81|180.73|177.85|180.64|177.76|0
1649946820000|2022-04-14 14:33:40|180.37|177.49|180.37|177.49|180.37|177.49|180.37|177.49|0
1649946830000|2022-04-14 14:33:50|180.64|177.76|180.59|177.71|180.73|177.85|180.5|177.62|0
1649946840000|2022-04-14 14:34:00|180.46|177.58|180.46|177.58|180.55|177.67|180.46|177.58|0
1649946850000|2022-04-14 14:34:10|180.55|177.67|180.59|177.71|180.59|177.71|180.55|177.67|0
1649946860000|2022-04-14 14:34:20|180.55|177.67|180.28|177.4|180.55|177.67|180.18|177.3|0
1649946870000|2022-04-14 14:34:30|180.32|177.44|180.55|177.67|180.55|177.67|180.32|177.44|0
1649946880000|2022-04-14 14:34:40|180.64|177.76|180.78|177.9|180.78|177.9|180.64|177.76|0
1649946890000|2022-04-14 14:34:50|181|178.12|181|178.12|181|178.12|180.91|178.03|0
1649946900000|2022-04-14 14:35:00|181.27|178.39|181.05|178.17|181.27|178.39|180.91|178.03|0
1649946910000|2022-04-14 14:35:10|181.09|178.21|180.91|178.03|181.36|178.48|180.73|177.85|0
1649946920000|2022-04-14 14:35:20|181|178.12|181|178.12|181.09|178.21|181|178.12|0
1649946930000|2022-04-14 14:35:30|180.82|177.94|180.91|178.03|180.91|178.03|180.82|177.94|0
1649946940000|2022-04-14 14:35:40|180.55|177.67|180.55|177.67|180.55|177.67|180.55|177.67|0
1649946950000|2022-04-14 14:35:50|180.59|177.71|180.64|177.76|180.73|177.85|180.59|177.71|0
1649946960000|2022-04-14 14:36:00|180.41|177.53|180.27|177.39|180.41|177.53|180.27|177.39|0
1649946970000|2022-04-14 14:36:10|180.55|177.67|180.82|177.94|180.82|177.94|180.55|177.67|0
1649946980000|2022-04-14 14:36:20|180.91|178.03|180.55|177.67|180.91|178.03|180.55|177.67|0
1649946990000|2022-04-14 14:36:30|180.64|177.76|180.73|177.85|180.73|177.85|180.55|177.67|0
1649947000000|2022-04-14 14:36:40|180.82|177.94|180.73|177.85|180.91|178.03|180.73|177.85|0
1649947010000|2022-04-14 14:36:50|180.64|177.76|180.73|177.85|180.82|177.94|180.64|177.76|0
1649947020000|2022-04-14 14:37:00|180.82|177.94|180.73|177.85|180.91|178.03|180.73|177.85|0
1649947030000|2022-04-14 14:37:10|180.64|177.76|180.73|177.85|180.73|177.85|180.55|177.67|0
1649947040000|2022-04-14 14:37:20|180.64|177.76|180.64|177.76|180.73|177.85|180.64|177.76|0
1649947050000|2022-04-14 14:37:30|180.55|177.67|180.64|177.76|180.82|177.94|180.55|177.67|0
1649947060000|2022-04-14 14:37:40|180.73|177.85|181.09|178.21|181.09|178.21|180.73|177.85|0
1649947070000|2022-04-14 14:37:50|181.27|178.39|181.09|178.21|181.27|178.39|181.09|178.21|0
1649947080000|2022-04-14 14:38:00|181.18|178.3|181.45|178.57|181.45|178.57|181.18|178.3|0
1649947090000|2022-04-14 14:38:10|181.64|178.76|181.91|179.03|181.91|179.03|181.64|178.76|0
1649947100000|2022-04-14 14:38:20|182.28|179.4|182.28|179.4|182.32|179.44|182.18|179.3|0
1649947110000|2022-04-14 14:38:30|182.37|179.49|182.46|179.58|182.46|179.58|182.28|179.4|0
1649947120000|2022-04-14 14:38:40|182.82|179.94|183.1|180.22|183.1|180.22|182.82|179.94|0
1649947130000|2022-04-14 14:38:50|182.96|180.08|183.47|180.59|183.47|180.59|182.92|180.04|0
1649947140000|2022-04-14 14:39:00|183.74|180.86|183.74|180.86|183.74|180.86|183.47|180.59|0
1649947150000|2022-04-14 14:39:10|183.47|180.59|183.28|180.4|183.56|180.68|183.28|180.4|0
1649947160000|2022-04-14 14:39:20|183.19|180.31|182.92|180.04|183.19|180.31|182.92|180.04|0
1649947170000|2022-04-14 14:39:30|183.01|180.13|183.01|180.13|183.01|180.13|182.92|180.04|0
1649947180000|2022-04-14 14:39:40|182.92|180.04|182.73|179.85|182.92|180.04|182.73|179.85|0
1649947190000|2022-04-14 14:39:50|182.37|179.49|182.46|179.58|182.46|179.58|182.18|179.3|0
1649947200000|2022-04-14 14:40:00|182.64|179.76|182.69|179.81|182.69|179.81|182.46|179.58|0
1649947210000|2022-04-14 14:40:10|182.55|179.67|182.37|179.49|182.55|179.67|182.27|179.39|0
1649947220000|2022-04-14 14:40:20|182.46|179.58|182.37|179.49|182.46|179.58|182.27|179.39|0
1649947230000|2022-04-14 14:40:30|182.64|179.76|182.64|179.76|182.64|179.76|182.64|179.76|0
1649947240000|2022-04-14 14:40:40|182.91|180.03|183.19|180.31|183.28|180.4|182.91|180.03|0
1649947250000|2022-04-14 14:40:50|183.28|180.4|183.19|180.31|183.28|180.4|183.19|180.31|0
1649947260000|2022-04-14 14:41:00|183.28|180.4|183.46|180.58|183.47|180.59|183.19|180.31|0
1649947270000|2022-04-14 14:41:10|183.28|180.4|183.01|180.13|183.37|180.49|183.01|180.13|0
1649947280000|2022-04-14 14:41:20|182.82|179.94|182.46|179.58|182.82|179.94|182.36|179.48|0
1649947290000|2022-04-14 14:41:30|182.55|179.67|182.23|179.35|182.55|179.67|182.23|179.35|0
1649947300000|2022-04-14 14:41:40|181.73|178.85|181.41|178.53|181.82|178.94|181.41|178.53|0
1649947310000|2022-04-14 14:41:50|181.73|178.85|181.82|178.94|182|179.12|181.73|178.85|0
1649947320000|2022-04-14 14:42:00|181.63|178.75|181.54|178.66|181.63|178.75|181.54|178.66|0
1649947330000|2022-04-14 14:42:10|181.45|178.57|181.36|178.48|181.45|178.57|181.36|178.48|0
1649947340000|2022-04-14 14:42:20|181.27|178.39|181.54|178.66|181.54|178.66|181.27|178.39|0
1649947350000|2022-04-14 14:42:30|181.63|178.75|182.05|179.17|182.05|179.17|181.63|178.75|0
1649947360000|2022-04-14 14:42:40|182|179.12|182|179.12|182|179.12|182|179.12|0
1649947370000|2022-04-14 14:42:50|182.14|179.26|182|179.12|182.14|179.26|182|179.12|0
1649947380000|2022-04-14 14:43:00|181.82|178.94|182|179.12|182|179.12|181.82|178.94|0
1649947390000|2022-04-14 14:43:10|182.18|179.3|182.18|179.3|182.18|179.3|182.18|179.3|0
1649947400000|2022-04-14 14:43:20|182.32|179.44|182.36|179.48|182.36|179.48|182.32|179.44|0
1649947410000|2022-04-14 14:43:30|182.32|179.44|182.59|179.71|182.59|179.71|182.32|179.44|0
1649947420000|2022-04-14 14:43:40|182.55|179.67|182.36|179.48|182.55|179.67|182.36|179.48|0
1649947430000|2022-04-14 14:43:50|182.46|179.58|182.46|179.58|182.46|179.58|182.32|179.44|0
1649947440000|2022-04-14 14:44:00|182.55|179.67|182.32|179.44|182.55|179.67|182.32|179.44|0
1649947450000|2022-04-14 14:44:10|182.27|179.39|182.45|179.57|182.45|179.57|182.27|179.39|0
1649947460000|2022-04-14 14:44:20|182.32|179.44|182.14|179.26|182.36|179.48|182.14|179.26|0
1649947470000|2022-04-14 14:44:30|182.18|179.3|182.36|179.48|182.36|179.48|182.18|179.3|0
1649947480000|2022-04-14 14:44:40|182.55|179.67|182.64|179.76|182.64|179.76|182.55|179.67|0
1649947490000|2022-04-14 14:44:50|182.36|179.48|182.41|179.53|182.45|179.57|182.36|179.48|0
1649947500000|2022-04-14 14:45:00|182.45|179.57|182.18|179.3|182.45|179.57|182.18|179.3|0
1649947510000|2022-04-14 14:45:10|182.27|179.39|182.18|179.3|182.36|179.48|182.18|179.3|0
1649947520000|2022-04-14 14:45:20|181.91|179.03|181.81|178.93|182.18|179.3|181.81|178.93|0
1649947530000|2022-04-14 14:45:30|181.86|178.98|181.86|178.98|181.91|179.03|181.63|178.75|0
1649947540000|2022-04-14 14:45:40|181.81|178.93|181.91|179.03|182|179.12|181.81|178.93|0
1649947550000|2022-04-14 14:45:50|181.54|178.66|181.72|178.84|181.72|178.84|181.54|178.66|0
1649947560000|2022-04-14 14:46:00|181.81|178.93|181.68|178.8|181.81|178.93|181.63|178.75|0
1649947570000|2022-04-14 14:46:10|181.91|179.03|182|179.12|182|179.12|181.72|178.84|0
1649947580000|2022-04-14 14:46:20|181.91|179.03|181.72|178.84|181.91|179.03|181.72|178.84|0
1649947590000|2022-04-14 14:46:30|182|179.12|181.81|178.93|182|179.12|181.81|178.93|0
1649947600000|2022-04-14 14:46:40|182|179.12|182.38|179.5|182.66|179.78|182|179.12|0
1649947610000|2022-04-14 14:46:50|182.29|179.41|182.2|179.32|182.29|179.41|182.2|179.32|0
1649947620000|2022-04-14 14:47:00|182.02|179.14|181.65|178.77|182.02|179.14|181.65|178.77|0
1649947630000|2022-04-14 14:47:10|181.47|178.59|181.11|178.23|181.47|178.59|181.11|178.23|0
1649947640000|2022-04-14 14:47:20|180.66|177.78|181.11|178.23|181.11|178.23|180.66|177.78|0
1649947650000|2022-04-14 14:47:30|181.2|178.32|181.02|178.14|181.2|178.32|180.93|178.05|0
1649947660000|2022-04-14 14:47:40|180.75|177.87|180.66|177.78|180.75|177.87|180.66|177.78|0
1649947670000|2022-04-14 14:47:50|180.48|177.6|180.47|177.59|180.48|177.6|180.38|177.5|0
1649947680000|2022-04-14 14:48:00|180.66|177.78|180.66|177.78|180.66|177.78|180.52|177.64|0
1649947690000|2022-04-14 14:48:10|180.7|177.82|181.02|178.14|181.02|178.14|180.7|177.82|0
1649947700000|2022-04-14 14:48:20|180.93|178.05|181.02|178.14|181.02|178.14|180.84|177.96|0
1649947710000|2022-04-14 14:48:30|181.11|178.23|181.2|178.32|181.2|178.32|181.11|178.23|0
1649947720000|2022-04-14 14:48:40|181.34|178.46|181.61|178.73|181.61|178.73|181.34|178.46|0
1649947730000|2022-04-14 14:48:50|181.47|178.59|181.84|178.96|181.84|178.96|181.47|178.59|0
1649947740000|2022-04-14 14:49:00|181.74|178.86|181.74|178.86|181.74|178.86|181.56|178.68|0
1649947750000|2022-04-14 14:49:10|181.84|178.96|182.11|179.23|182.11|179.23|181.84|178.96|0
1649947760000|2022-04-14 14:49:20|182.29|179.41|182.29|179.41|182.56|179.68|182.29|179.41|0
1649947770000|2022-04-14 14:49:30|182.38|179.5|182.29|179.41|182.38|179.5|182.29|179.41|0
1649947780000|2022-04-14 14:49:40|182.2|179.32|182.38|179.5|182.38|179.5|182.2|179.32|0
1649947790000|2022-04-14 14:49:50|182.47|179.59|182.56|179.68|182.56|179.68|182.2|179.32|0
1649947800000|2022-04-14 14:50:00|182.84|179.96|183.3|180.42|183.3|180.42|182.84|179.96|0
1649947810000|2022-04-14 14:50:10|183.57|180.69|183.66|180.78|183.85|180.97|183.57|180.69|0
1649947820000|2022-04-14 14:50:20|183.57|180.69|183.44|180.56|183.66|180.78|183.44|180.56|0
1649947830000|2022-04-14 14:50:30|183.3|180.42|183.2|180.32|183.39|180.51|183.2|180.32|0
1649947840000|2022-04-14 14:50:40|183.11|180.23|183.48|180.6|183.48|180.6|183.11|180.23|0
1649947850000|2022-04-14 14:50:50|183.66|180.78|183.94|181.06|183.94|181.06|183.66|180.78|0
1649947860000|2022-04-14 14:51:00|184.03|181.15|183.75|180.87|184.03|181.15|183.75|180.87|0
1649947870000|2022-04-14 14:51:10|183.89|181.01|183.57|180.69|183.89|181.01|183.57|180.69|0
1649947880000|2022-04-14 14:51:20|183.94|181.06|183.89|181.01|183.94|181.06|183.85|180.97|0
1649947890000|2022-04-14 14:51:30|183.94|181.06|183.75|180.87|183.94|181.06|183.75|180.87|0
1649947900000|2022-04-14 14:51:40|183.85|180.97|183.66|180.78|183.85|180.97|183.57|180.69|0
1649947910000|2022-04-14 14:51:50|183.85|180.97|183.89|181.01|183.94|181.06|183.75|180.87|0
1649947920000|2022-04-14 14:52:00|183.75|180.87|184.35|181.47|184.35|181.47|183.75|180.87|0
1649947930000|2022-04-14 14:52:10|184.3|181.42|184.21|181.33|184.3|181.42|184.21|181.33|0
1649947940000|2022-04-14 14:52:20|184.03|181.15|183.39|180.51|184.08|181.2|183.39|180.51|0
1649947950000|2022-04-14 14:52:30|183.29|180.41|183.29|180.41|183.29|180.41|183.2|180.32|0
1649947960000|2022-04-14 14:52:40|183.75|180.87|183.89|181.01|183.89|181.01|183.75|180.87|0
1649947970000|2022-04-14 14:52:50|183.84|180.96|183.94|181.06|183.94|181.06|183.84|180.96|0
1649947980000|2022-04-14 14:53:00|184.03|181.15|183.84|180.96|184.03|181.15|183.66|180.78|0
1649947990000|2022-04-14 14:53:10|184.08|181.2|183.94|181.06|184.12|181.24|183.94|181.06|0
1649948000000|2022-04-14 14:53:20|183.84|180.96|183.84|180.96|183.94|181.06|183.75|180.87|0
1649948010000|2022-04-14 14:53:30|183.94|181.06|184.03|181.15|184.12|181.24|183.94|181.06|0
1649948020000|2022-04-14 14:53:40|183.84|180.96|183.75|180.87|183.94|181.06|183.75|180.87|0
1649948030000|2022-04-14 14:53:50|183.84|180.96|184.03|181.15|184.03|181.15|183.84|180.96|0
1649948040000|2022-04-14 14:54:00|183.8|180.92|183.84|180.96|184.03|181.15|183.75|180.87|0
1649948050000|2022-04-14 14:54:10|183.71|180.83|183.66|180.78|183.75|180.87|183.57|180.69|0
1649948060000|2022-04-14 14:54:20|183.43|180.55|183.02|180.14|183.43|180.55|183.02|180.14|0
1649948070000|2022-04-14 14:54:30|183.2|180.32|183.48|180.6|183.48|180.6|183.2|180.32|0
1649948080000|2022-04-14 14:54:40|183.39|180.51|183.11|180.23|183.39|180.51|183.11|180.23|0
1649948090000|2022-04-14 14:54:50|183.2|180.32|183.02|180.14|183.2|180.32|183.02|180.14|0
1649948100000|2022-04-14 14:55:00|183.11|180.23|183.2|180.32|183.2|180.32|183.02|180.14|0
1649948110000|2022-04-14 14:55:10|183.38|180.5|183.02|180.14|183.38|180.5|183.02|180.14|0
1649948120000|2022-04-14 14:55:20|182.97|180.09|182.93|180.05|183.11|180.23|182.93|180.05|0
1649948130000|2022-04-14 14:55:30|182.74|179.86|182.56|179.68|182.74|179.86|182.56|179.68|0
1649948140000|2022-04-14 14:55:40|182.65|179.77|182.79|179.91|182.79|179.91|182.65|179.77|0
1649948150000|2022-04-14 14:55:50|182.93|180.05|182.74|179.86|182.93|180.05|182.74|179.86|0
1649948160000|2022-04-14 14:56:00|182.65|179.77|182.65|179.77|183.02|180.14|182.65|179.77|0
1649948170000|2022-04-14 14:56:10|182.74|179.86|182.56|179.68|182.74|179.86|182.56|179.68|0
1649948180000|2022-04-14 14:56:20|182.7|179.82|182.65|179.77|182.7|179.82|182.52|179.64|0
1649948190000|2022-04-14 14:56:30|182.47|179.59|182.65|179.77|182.65|179.77|182.38|179.5|0
1649948200000|2022-04-14 14:56:40|182.56|179.68|182.56|179.68|182.56|179.68|182.56|179.68|0
1649948210000|2022-04-14 14:56:50|182.47|179.59|182.33|179.45|182.47|179.59|182.29|179.41|0
1649948220000|2022-04-14 14:57:00|182.47|179.59|182.1|179.22|182.47|179.59|182.1|179.22|0
1649948230000|2022-04-14 14:57:10|182.01|179.13|181.92|179.04|182.01|179.13|181.92|179.04|0
1649948240000|2022-04-14 14:57:20|181.83|178.95|181.92|179.04|181.97|179.09|181.83|178.95|0
1649948250000|2022-04-14 14:57:30|181.83|178.95|182.2|179.32|182.2|179.32|181.74|178.86|0
1649948260000|2022-04-14 14:57:40|182.15|179.27|182.29|179.41|182.29|179.41|182.15|179.27|0
1649948270000|2022-04-14 14:57:50|182.1|179.22|181.92|179.04|182.24|179.36|181.92|179.04|0
1649948280000|2022-04-14 14:58:00|181.83|178.95|181.65|178.77|181.83|178.95|181.65|178.77|0
1649948290000|2022-04-14 14:58:10|181.74|178.86|181.47|178.59|181.83|178.95|181.47|178.59|0
1649948300000|2022-04-14 14:58:20|181.56|178.68|181.74|178.86|181.74|178.86|181.56|178.68|0
1649948310000|2022-04-14 14:58:30|181.6|178.72|181.79|178.91|181.79|178.91|181.6|178.72|0
1649948320000|2022-04-14 14:58:40|181.7|178.82|181.74|178.86|181.79|178.91|181.7|178.82|0
1649948330000|2022-04-14 14:58:50|181.65|178.77|181.92|179.04|181.92|179.04|181.65|178.77|0
1649948340000|2022-04-14 14:59:00|181.74|178.86|182.06|179.18|182.06|179.18|181.65|178.77|0
1649948350000|2022-04-14 14:59:10|182.1|179.22|181.92|179.04|182.19|179.31|181.92|179.04|0
1649948360000|2022-04-14 14:59:20|181.83|178.95|182.06|179.18|182.06|179.18|181.83|178.95|0
1649948370000|2022-04-14 14:59:30|182.01|179.13|182.1|179.22|182.1|179.22|181.92|179.04|0
1649948380000|2022-04-14 14:59:40|182.19|179.31|181.92|179.04|182.24|179.36|181.92|179.04|0
1649948390000|2022-04-14 14:59:50|182.01|179.13|182.47|179.59|182.47|179.59|182.01|179.13|0
1649948400000|2022-04-14 15:00:00|182.74|179.86|182.38|179.5|183.38|180.5|182.38|179.5|0
1649948410000|2022-04-14 15:00:10|182.19|179.31|182.65|179.77|182.65|179.77|182.19|179.31|0
1649948420000|2022-04-14 15:00:20|182.74|179.86|182.65|179.77|182.92|180.04|182.65|179.77|0
1649948430000|2022-04-14 15:00:30|182.47|179.59|181.92|179.04|182.47|179.59|181.92|179.04|0
1649948440000|2022-04-14 15:00:40|181.83|178.95|181.83|178.95|181.92|179.04|181.83|178.95|0
1649948450000|2022-04-14 15:00:50|181.92|179.04|181.83|178.95|182.01|179.13|181.83|178.95|0
1649948460000|2022-04-14 15:01:00|182.01|179.13|181.92|179.04|182.01|179.13|181.92|179.04|0
1649948470000|2022-04-14 15:01:10|181.74|178.86|181.83|178.95|181.83|178.95|181.56|178.68|0
1649948480000|2022-04-14 15:01:20|181.6|178.72|181.47|178.59|181.6|178.72|181.47|178.59|0
1649948490000|2022-04-14 15:01:30|181.56|178.68|181.1|178.22|181.56|178.68|181.1|178.22|0
1649948500000|2022-04-14 15:01:40|180.83|177.95|180.83|177.95|180.92|178.04|180.79|177.91|0
1649948510000|2022-04-14 15:01:50|180.92|178.04|181.19|178.31|181.19|178.31|180.92|178.04|0
1649948520000|2022-04-14 15:02:00|181.28|178.4|181.28|178.4|181.28|178.4|181.19|178.31|0
1649948530000|2022-04-14 15:02:10|181.19|178.31|181.46|178.58|181.56|178.68|181.19|178.31|0
1649948540000|2022-04-14 15:02:20|181.19|178.31|181.19|178.31|181.28|178.4|181.19|178.31|0
1649948550000|2022-04-14 15:02:30|181.1|178.22|181.37|178.49|181.37|178.49|181.1|178.22|0
1649948560000|2022-04-14 15:02:40|181.19|178.31|181.37|178.49|181.37|178.49|181.19|178.31|0
1649948570000|2022-04-14 15:02:50|181.28|178.4|181.33|178.45|181.33|178.45|181.01|178.13|0
1649948580000|2022-04-14 15:03:00|181.37|178.49|181.33|178.45|181.46|178.58|181.33|178.45|0
1649948590000|2022-04-14 15:03:10|181.28|178.4|181.19|178.31|181.28|178.4|181.19|178.31|0
1649948600000|2022-04-14 15:03:20|181.1|178.22|181.1|178.22|181.19|178.31|181.1|178.22|0
1649948610000|2022-04-14 15:03:30|181.19|178.31|181.1|178.22|181.19|178.31|181.01|178.13|0
1649948620000|2022-04-14 15:03:40|181.19|178.31|181.28|178.4|181.28|178.4|181.1|178.22|0
1649948630000|2022-04-14 15:03:50|181.19|178.31|181.28|178.4|181.28|178.4|181.19|178.31|0
1649948640000|2022-04-14 15:04:00|181.19|178.31|181.28|178.4|181.28|178.4|180.92|178.04|0
1649948650000|2022-04-14 15:04:10|181.19|178.31|181.28|178.4|181.28|178.4|181.1|178.22|0
1649948660000|2022-04-14 15:04:20|181.33|178.45|181.42|178.54|181.46|178.58|181.33|178.45|0
1649948670000|2022-04-14 15:04:30|181.37|178.49|181.28|178.4|181.37|178.49|181.28|178.4|0
1649948680000|2022-04-14 15:04:40|181.24|178.36|181.19|178.31|181.28|178.4|181.19|178.31|0
1649948690000|2022-04-14 15:04:50|181.24|178.36|181.37|178.49|181.37|178.49|181.24|178.36|0
1649948700000|2022-04-14 15:05:00|181.46|178.58|181.42|178.54|181.55|178.67|181.42|178.54|0
1649948710000|2022-04-14 15:05:10|181.37|178.49|181.46|178.58|181.46|178.58|181.37|178.49|0
1649948720000|2022-04-14 15:05:20|181.55|178.67|181.28|178.4|181.55|178.67|181.28|178.4|0
1649948730000|2022-04-14 15:05:30|181.1|178.22|181.1|178.22|181.1|178.22|181.1|178.22|0
1649948740000|2022-04-14 15:05:40|181.19|178.31|181.19|178.31|181.19|178.31|181.1|178.22|0
1649948750000|2022-04-14 15:05:50|181.1|178.22|181.15|178.27|181.19|178.31|181.1|178.22|0
1649948760000|2022-04-14 15:06:00|181.28|178.4|181.28|178.4|181.33|178.45|181.24|178.36|0
1649948770000|2022-04-14 15:06:10|181.1|178.22|180.74|177.86|181.1|178.22|180.74|177.86|0
1649948780000|2022-04-14 15:06:20|180.65|177.77|181.28|178.4|181.28|178.4|180.65|177.77|0
1649948790000|2022-04-14 15:06:30|181.37|178.49|181.46|178.58|181.46|178.58|181.37|178.49|0
1649948800000|2022-04-14 15:06:40|181.73|178.85|181.69|178.81|181.73|178.85|181.64|178.76|0
1649948810000|2022-04-14 15:06:50|181.83|178.95|181.55|178.67|181.83|178.95|181.55|178.67|0
1649948820000|2022-04-14 15:07:00|181.73|178.85|181.6|178.72|181.73|178.85|181.6|178.72|0
1649948830000|2022-04-14 15:07:10|181.64|178.76|181.73|178.85|181.73|178.85|181.55|178.67|0
1649948840000|2022-04-14 15:07:20|181.83|178.95|182.1|179.22|182.1|179.22|181.83|178.95|0
1649948850000|2022-04-14 15:07:30|181.92|179.04|181.96|179.08|181.96|179.08|181.92|179.04|0
1649948860000|2022-04-14 15:07:40|181.92|179.04|181.83|178.95|181.96|179.08|181.83|178.95|0
1649948870000|2022-04-14 15:07:50|181.73|178.85|181.83|178.95|181.83|178.95|181.73|178.85|0
1649948880000|2022-04-14 15:08:00|181.92|179.04|181.73|178.85|182.01|179.13|181.73|178.85|0
1649948890000|2022-04-14 15:08:10|181.64|178.76|181.73|178.85|181.83|178.95|181.64|178.76|0
1649948900000|2022-04-14 15:08:20|181.55|178.67|181.37|178.49|181.55|178.67|181.37|178.49|0
1649948910000|2022-04-14 15:08:30|181.28|178.4|181.28|178.4|181.28|178.4|181.24|178.36|0
1649948920000|2022-04-14 15:08:40|181.42|178.54|181.73|178.85|181.73|178.85|181.42|178.54|0
1649948930000|2022-04-14 15:08:50|182.1|179.22|182.28|179.4|182.28|179.4|181.92|179.04|0
1649948940000|2022-04-14 15:09:00|182.15|179.27|181.73|178.85|182.15|179.27|181.73|178.85|0
1649948950000|2022-04-14 15:09:10|181.92|179.04|181.92|179.04|182.01|179.13|181.92|179.04|0
1649948960000|2022-04-14 15:09:20|181.73|178.85|181.46|178.58|181.92|179.04|181.46|178.58|0
1649948970000|2022-04-14 15:09:30|181.37|178.49|181.46|178.58|181.6|178.72|181.37|178.49|0
1649948980000|2022-04-14 15:09:40|181.37|178.49|181.55|178.67|181.55|178.67|181.37|178.49|0
1649948990000|2022-04-14 15:09:50|181.46|178.58|181.46|178.58|181.46|178.58|181.46|178.58|0
1649949000000|2022-04-14 15:10:00|181.55|178.67|181.64|178.76|181.64|178.76|181.46|178.58|0
1649949010000|2022-04-14 15:10:10|181.42|178.54|181.46|178.58|181.51|178.63|181.42|178.54|0
1649949020000|2022-04-14 15:10:20|181.37|178.49|181.55|178.67|181.55|178.67|181.37|178.49|0
1649949030000|2022-04-14 15:10:30|181.64|178.76|181.64|178.76|181.64|178.76|181.55|178.67|0
1649949040000|2022-04-14 15:10:40|182.05|179.17|182.19|179.31|182.19|179.31|182.01|179.13|0
1649949050000|2022-04-14 15:10:50|182.1|179.22|182.24|179.36|182.24|179.36|182.1|179.22|0
1649949060000|2022-04-14 15:11:00|182.28|179.4|182.46|179.58|182.51|179.63|182.28|179.4|0
1649949070000|2022-04-14 15:11:10|182.42|179.54|182.46|179.58|182.51|179.63|182.42|179.54|0
1649949080000|2022-04-14 15:11:20|182.64|179.76|182.46|179.58|182.64|179.76|182.46|179.58|0
1649949090000|2022-04-14 15:11:30|182.64|179.76|182.51|179.63|182.64|179.76|182.46|179.58|0
1649949100000|2022-04-14 15:11:40|182.46|179.58|182.1|179.22|182.46|179.58|182.1|179.22|0
1649949110000|2022-04-14 15:11:50|182.14|179.26|181.91|179.03|182.19|179.31|181.91|179.03|0
1649949120000|2022-04-14 15:12:00|181.55|178.67|181.28|178.4|181.6|178.72|181.28|178.4|0
1649949130000|2022-04-14 15:12:10|180.73|177.85|180.55|177.67|180.82|177.94|180.55|177.67|0
1649949140000|2022-04-14 15:12:20|180.6|177.72|180.91|178.03|181|178.12|180.6|177.72|0
1649949150000|2022-04-14 15:12:30|181|178.12|180.73|177.85|181|178.12|180.73|177.85|0
1649949160000|2022-04-14 15:12:40|180.55|177.67|181.19|178.31|181.19|178.31|180.55|177.67|0
1649949170000|2022-04-14 15:12:50|181.55|178.67|181.55|178.67|181.55|178.67|181.46|178.58|0
1649949180000|2022-04-14 15:13:00|181.46|178.58|181|178.12|181.46|178.58|181|178.12|0
1649949190000|2022-04-14 15:13:10|180.96|178.08|181|178.12|181.1|178.22|180.96|178.08|0
1649949200000|2022-04-14 15:13:20|180.82|177.94|181.19|178.31|181.19|178.31|180.82|177.94|0
1649949210000|2022-04-14 15:13:30|181|178.12|181|178.12|181|178.12|181|178.12|0
1649949220000|2022-04-14 15:13:40|180.82|177.94|181.28|178.4|181.28|178.4|180.82|177.94|0
1649949230000|2022-04-14 15:13:50|181.19|178.31|180.91|178.03|181.19|178.31|180.91|178.03|0
1649949240000|2022-04-14 15:14:00|180.82|177.94|181|178.12|181|178.12|180.73|177.85|0
1649949250000|2022-04-14 15:14:10|180.96|178.08|180.91|178.03|180.96|178.08|180.91|178.03|0
1649949260000|2022-04-14 15:14:20|180.82|177.94|180.91|178.03|181.09|178.21|180.82|177.94|0
1649949270000|2022-04-14 15:14:30|181.19|178.31|181.19|178.31|181.19|178.31|181.09|178.21|0
1649949280000|2022-04-14 15:14:40|181.46|178.58|181.28|178.4|181.46|178.58|181.28|178.4|0
1649949290000|2022-04-14 15:14:50|181.37|178.49|181.55|178.67|181.55|178.67|181.37|178.49|0
1649949300000|2022-04-14 15:15:00|181.37|178.49|181.73|178.85|181.73|178.85|181.37|178.49|0
1649949310000|2022-04-14 15:15:10|181.78|178.9|181.73|178.85|181.82|178.94|181.73|178.85|0
1649949320000|2022-04-14 15:15:20|181.69|178.81|181.82|178.94|182|179.12|181.69|178.81|0
1649949330000|2022-04-14 15:15:30|181.91|179.03|181.46|178.58|181.91|179.03|181.46|178.58|0
1649949340000|2022-04-14 15:15:40|181.64|178.76|181.41|178.53|181.64|178.76|181.37|178.49|0
1649949350000|2022-04-14 15:15:50|181.5|178.62|181.46|178.58|181.5|178.62|181.41|178.53|0
1649949360000|2022-04-14 15:16:00|181.18|178.3|180.64|177.76|181.18|178.3|180.64|177.76|0
1649949370000|2022-04-14 15:16:10|180.37|177.49|180.73|177.85|180.73|177.85|180.37|177.49|0
1649949380000|2022-04-14 15:16:20|180.82|177.94|180.91|178.03|181|178.12|180.82|177.94|0
1649949390000|2022-04-14 15:16:30|181|178.12|181|178.12|181.09|178.21|181|178.12|0
1649949400000|2022-04-14 15:16:40|181.09|178.21|181.27|178.39|181.27|178.39|181.09|178.21|0
1649949410000|2022-04-14 15:16:50|181.55|178.67|181.64|178.76|181.73|178.85|181.46|178.58|0
1649949420000|2022-04-14 15:17:00|181.82|178.94|182|179.12|182|179.12|181.64|178.76|0
1649949430000|2022-04-14 15:17:10|182.09|179.21|182.09|179.21|182.09|179.21|182.09|179.21|0
1649949440000|2022-04-14 15:17:20|182.18|179.3|182.28|179.4|182.28|179.4|182.18|179.3|0
1649949450000|2022-04-14 15:17:30|182|179.12|181.91|179.03|182|179.12|181.91|179.03|0
1649949460000|2022-04-14 15:17:40|182.09|179.21|182.28|179.4|182.28|179.4|182.05|179.17|0
1649949470000|2022-04-14 15:17:50|182.46|179.58|182.46|179.58|182.55|179.67|182.46|179.58|0
1649949480000|2022-04-14 15:18:00|182.73|179.85|182.73|179.85|182.82|179.94|182.73|179.85|0
1649949490000|2022-04-14 15:18:10|183.01|180.13|183.01|180.13|183.05|180.17|183.01|180.13|0
1649949500000|2022-04-14 15:18:20|182.96|180.08|182.64|179.76|182.96|180.08|182.64|179.76|0
1649949510000|2022-04-14 15:18:30|182.73|179.85|182.55|179.67|182.73|179.85|182.55|179.67|0
1649949520000|2022-04-14 15:18:40|182.37|179.49|182.55|179.67|182.55|179.67|182.37|179.49|0
1649949530000|2022-04-14 15:18:50|182.37|179.49|182.18|179.3|182.37|179.49|182.18|179.3|0
1649949540000|2022-04-14 15:19:00|182.27|179.39|182.73|179.85|182.73|179.85|182.27|179.39|0
1649949550000|2022-04-14 15:19:10|182.91|180.03|183.05|180.17|183.19|180.31|182.91|180.03|0
1649949560000|2022-04-14 15:19:20|182.91|180.03|183.01|180.13|183.01|180.13|182.91|180.03|0
1649949570000|2022-04-14 15:19:30|182.82|179.94|182.91|180.03|182.91|180.03|182.82|179.94|0
1649949580000|2022-04-14 15:19:40|183.01|180.13|183.37|180.49|183.37|180.49|183.01|180.13|0
1649949590000|2022-04-14 15:19:50|183.28|180.4|182.64|179.76|183.28|180.4|182.64|179.76|0
1649949600000|2022-04-14 15:20:00|182.55|179.67|182.46|179.58|182.55|179.67|182.27|179.39|0
1649949610000|2022-04-14 15:20:10|182.55|179.67|182.91|180.03|182.91|180.03|182.55|179.67|0
1649949620000|2022-04-14 15:20:20|183|180.12|182.82|179.94|183|180.12|182.82|179.94|0
1649949630000|2022-04-14 15:20:30|182.73|179.85|182.27|179.39|182.73|179.85|182.27|179.39|0
1649949640000|2022-04-14 15:20:40|182.36|179.48|182.27|179.39|182.46|179.58|182.27|179.39|0
1649949650000|2022-04-14 15:20:50|182.46|179.58|182.73|179.85|182.73|179.85|182.46|179.58|0
1649949660000|2022-04-14 15:21:00|182.64|179.76|182.82|179.94|182.91|180.03|182.64|179.76|0
1649949670000|2022-04-14 15:21:10|182.64|179.76|182.78|179.9|182.78|179.9|182.64|179.76|0
1649949680000|2022-04-14 15:21:20|182.55|179.67|182.69|179.81|182.69|179.81|182.55|179.67|0
1649949690000|2022-04-14 15:21:30|182.5|179.62|182.82|179.94|182.82|179.94|182.5|179.62|0
1649949700000|2022-04-14 15:21:40|183.55|180.67|183.55|180.67|183.74|180.86|183.55|180.67|0
1649949710000|2022-04-14 15:21:50|183.65|180.77|183.65|180.77|183.74|180.86|183.65|180.77|0
1649949720000|2022-04-14 15:22:00|183.46|180.58|183.37|180.49|183.46|180.58|183.28|180.4|0
1649949730000|2022-04-14 15:22:10|183.74|180.86|183.55|180.67|183.74|180.86|183.55|180.67|0
1649949740000|2022-04-14 15:22:20|183.46|180.58|183.37|180.49|183.46|180.58|183.37|180.49|0
1649949750000|2022-04-14 15:22:30|183.19|180.31|183.28|180.4|183.28|180.4|183.19|180.31|0
1649949760000|2022-04-14 15:22:40|183.09|180.21|182.91|180.03|183.09|180.21|182.91|180.03|0
1649949770000|2022-04-14 15:22:50|183|180.12|182.55|179.67|183.09|180.21|182.55|179.67|0
1649949780000|2022-04-14 15:23:00|182.27|179.39|182.18|179.3|182.36|179.48|182.18|179.3|0
1649949790000|2022-04-14 15:23:10|182.36|179.48|182.18|179.3|182.36|179.48|182.18|179.3|0
1649949800000|2022-04-14 15:23:20|182.27|179.39|182.18|179.3|182.27|179.39|182.09|179.21|0
1649949810000|2022-04-14 15:23:30|182|179.12|182|179.12|182.09|179.21|181.91|179.03|0
1649949820000|2022-04-14 15:23:40|181.91|179.03|182.05|179.17|182.05|179.17|181.91|179.03|0
1649949830000|2022-04-14 15:23:50|182|179.12|181.91|179.03|182|179.12|181.82|178.94|0
1649949840000|2022-04-14 15:24:00|182.09|179.21|181.82|178.94|182.09|179.21|181.82|178.94|0
1649949850000|2022-04-14 15:24:10|182.05|179.17|181.82|178.94|182.09|179.21|181.82|178.94|0
1649949860000|2022-04-14 15:24:20|181.63|178.75|181.54|178.66|181.63|178.75|181.54|178.66|0
1649949870000|2022-04-14 15:24:30|181.45|178.57|180.91|178.03|181.45|178.57|180.91|178.03|0
1649949880000|2022-04-14 15:24:40|181|178.12|180.54|177.66|181|178.12|180.45|177.57|0
1649949890000|2022-04-14 15:24:50|180.45|177.57|180.18|177.3|180.45|177.57|180.18|177.3|0
1649949900000|2022-04-14 15:25:00|180.09|177.21|179.64|176.76|180.09|177.21|179.64|176.76|0
1649949910000|2022-04-14 15:25:10|179.73|176.85|180.09|177.21|180.09|177.21|179.73|176.85|0
1649949920000|2022-04-14 15:25:20|179.91|177.03|180.18|177.3|180.27|177.39|179.91|177.03|0
1649949930000|2022-04-14 15:25:30|180.14|177.26|180.54|177.66|180.54|177.66|180.14|177.26|0
1649949940000|2022-04-14 15:25:40|180.45|177.57|180.45|177.57|180.45|177.57|180.45|177.57|0
1649949950000|2022-04-14 15:25:50|180.63|177.75|180.63|177.75|180.63|177.75|180.54|177.66|0
1649949960000|2022-04-14 15:26:00|180.59|177.71|180.45|177.57|180.59|177.71|180.45|177.57|0
1649949970000|2022-04-14 15:26:10|180.36|177.48|180.09|177.21|180.36|177.48|180.09|177.21|0
1649949980000|2022-04-14 15:26:20|180.18|177.3|180|177.12|180.18|177.3|180|177.12|0
1649949990000|2022-04-14 15:26:30|180.09|177.21|180.18|177.3|180.18|177.3|179.91|177.03|0
1649950000000|2022-04-14 15:26:40|180.09|177.21|180.09|177.21|180.18|177.3|180.09|177.21|0
1649950010000|2022-04-14 15:26:50|179.91|177.03|179.82|176.94|179.91|177.03|179.82|176.94|0
1649950020000|2022-04-14 15:27:00|179.91|177.03|179.64|176.76|179.91|177.03|179.64|176.76|0
1649950030000|2022-04-14 15:27:10|179.82|176.94|179.91|177.03|179.91|177.03|179.64|176.76|0
1649950040000|2022-04-14 15:27:20|180.09|177.21|180.36|177.48|180.36|177.48|180.09|177.21|0
1649950050000|2022-04-14 15:27:30|180.54|177.66|180.41|177.53|180.54|177.66|180.41|177.53|0
1649950060000|2022-04-14 15:27:40|180.36|177.48|179.96|177.08|180.36|177.48|179.96|177.08|0
1649950070000|2022-04-14 15:27:50|179.87|176.99|179.82|176.94|179.87|176.99|179.82|176.94|0
1649950080000|2022-04-14 15:28:00|179.91|177.03|180.18|177.3|180.18|177.3|179.91|177.03|0
1649950090000|2022-04-14 15:28:10|180.09|177.21|180.18|177.3|180.18|177.3|180.09|177.21|0
1649950100000|2022-04-14 15:28:20|180.27|177.39|180.27|177.39|180.27|177.39|180.23|177.35|0
1649950110000|2022-04-14 15:28:30|180.09|177.21|180.66|177.78|180.75|177.87|180.09|177.21|0
1649950120000|2022-04-14 15:28:40|180.57|177.69|180.57|177.69|180.57|177.69|180.48|177.6|0
1649950130000|2022-04-14 15:28:50|180.66|177.78|179.4|176.52|180.66|177.78|179.4|176.52|0
1649950140000|2022-04-14 15:29:00|179.49|176.61|179.76|176.88|179.76|176.88|179.4|176.52|0
1649950150000|2022-04-14 15:29:10|179.58|176.7|179.49|176.61|179.58|176.7|179.49|176.61|0
1649950160000|2022-04-14 15:29:20|179.4|176.52|179.76|176.88|179.76|176.88|179.4|176.52|0
1649950170000|2022-04-14 15:29:30|179.85|176.97|179.67|176.79|179.94|177.06|179.67|176.79|0
1649950180000|2022-04-14 15:29:40|179.76|176.88|179.76|176.88|179.76|176.88|179.67|176.79|0
1649950190000|2022-04-14 15:29:50|179.49|176.61|179.81|176.93|179.81|176.93|179.49|176.61|0
1649950200000|2022-04-14 15:30:00|179.76|176.88|179.67|176.79|180.03|177.15|179.67|176.79|0
1649950210000|2022-04-14 15:30:10|179.76|176.88|179.4|176.52|179.76|176.88|179.4|176.52|0
1649950220000|2022-04-14 15:30:20|179.31|176.43|179.76|176.88|179.76|176.88|179.31|176.43|0
1649950230000|2022-04-14 15:30:30|179.71|176.83|179.99|177.11|180.03|177.15|179.71|176.83|0
1649950240000|2022-04-14 15:30:40|180.03|177.15|180.12|177.24|180.17|177.29|180.03|177.15|0
1649950250000|2022-04-14 15:30:50|180.03|177.15|179.94|177.06|180.12|177.24|179.94|177.06|0
1649950260000|2022-04-14 15:31:00|179.99|177.11|180.12|177.24|180.12|177.24|179.99|177.11|0
1649950270000|2022-04-14 15:31:10|180.3|177.42|180.8|177.92|180.8|177.92|180.3|177.42|0
1649950280000|2022-04-14 15:31:20|180.94|178.06|180.66|177.78|180.94|178.06|180.66|177.78|0
1649950290000|2022-04-14 15:31:30|180.57|177.69|180.39|177.51|180.57|177.69|180.39|177.51|0
1649950300000|2022-04-14 15:31:40|180.48|177.6|180.57|177.69|180.57|177.69|180.48|177.6|0
1649950310000|2022-04-14 15:31:50|180.66|177.78|180.66|177.78|180.75|177.87|180.66|177.78|0
1649950320000|2022-04-14 15:32:00|180.57|177.69|180.66|177.78|180.75|177.87|180.57|177.69|0
1649950330000|2022-04-14 15:32:10|180.75|177.87|180.89|178.01|180.89|178.01|180.75|177.87|0
1649950340000|2022-04-14 15:32:20|180.93|178.05|180.75|177.87|180.93|178.05|180.75|177.87|0
1649950350000|2022-04-14 15:32:30|180.66|177.78|180.84|177.96|180.84|177.96|180.66|177.78|0
1649950360000|2022-04-14 15:32:40|180.62|177.74|180.39|177.51|180.62|177.74|180.39|177.51|0
1649950370000|2022-04-14 15:32:50|180.48|177.6|180.48|177.6|180.57|177.69|180.39|177.51|0
1649950380000|2022-04-14 15:33:00|180.66|177.78|180.48|177.6|180.66|177.78|180.48|177.6|0
1649950390000|2022-04-14 15:33:10|180.39|177.51|180.48|177.6|180.48|177.6|180.39|177.51|0
1649950400000|2022-04-14 15:33:20|180.44|177.56|180.57|177.69|180.57|177.69|180.44|177.56|0
1649950410000|2022-04-14 15:33:30|180.48|177.6|180.57|177.69|180.57|177.69|180.39|177.51|0
1649950420000|2022-04-14 15:33:40|180.66|177.78|180.75|177.87|180.75|177.87|180.66|177.78|0
1649950430000|2022-04-14 15:33:50|180.66|177.78|180.48|177.6|180.66|177.78|180.48|177.6|0
1649950440000|2022-04-14 15:34:00|180.57|177.69|180.75|177.87|180.89|178.01|180.48|177.6|0
1649950450000|2022-04-14 15:34:10|180.66|177.78|180.66|177.78|180.75|177.87|180.66|177.78|0
1649950460000|2022-04-14 15:34:20|180.75|177.87|180.75|177.87|180.75|177.87|180.75|177.87|0
1649950470000|2022-04-14 15:34:30|180.84|177.96|180.75|177.87|180.84|177.96|180.57|177.69|0
1649950480000|2022-04-14 15:34:40|181.02|178.14|180.93|178.05|181.02|178.14|180.93|178.05|0
1649950490000|2022-04-14 15:34:50|180.84|177.96|180.84|177.96|180.89|178.01|180.84|177.96|0
1649950500000|2022-04-14 15:35:00|180.93|178.05|181.07|178.19|181.11|178.23|180.93|178.05|0
1649950510000|2022-04-14 15:35:10|181.02|178.14|181.11|178.23|181.11|178.23|181.02|178.14|0
1649950520000|2022-04-14 15:35:20|181.3|178.42|181.11|178.23|181.3|178.42|181.02|178.14|0
1649950530000|2022-04-14 15:35:30|181.16|178.28|181.02|178.14|181.16|178.28|180.93|178.05|0
1649950540000|2022-04-14 15:35:40|181.11|178.23|181.11|178.23|181.11|178.23|181.11|178.23|0
1649950550000|2022-04-14 15:35:50|181.21|178.33|180.84|177.96|181.21|178.33|180.84|177.96|0
1649950560000|2022-04-14 15:36:00|181.02|178.14|181.07|178.19|181.07|178.19|181.02|178.14|0
1649950570000|2022-04-14 15:36:10|181.21|178.33|181.43|178.55|181.48|178.6|181.21|178.33|0
1649950580000|2022-04-14 15:36:20|181.39|178.51|181.48|178.6|181.48|178.6|181.34|178.46|0
1649950590000|2022-04-14 15:36:30|181.57|178.69|181.39|178.51|181.66|178.78|181.39|178.51|0
1649950600000|2022-04-14 15:36:40|181.3|178.42|181.48|178.6|181.48|178.6|181.3|178.42|0
1649950610000|2022-04-14 15:36:50|181.57|178.69|181.48|178.6|181.57|178.69|181.48|178.6|0
1649950620000|2022-04-14 15:37:00|181.39|178.51|181.39|178.51|181.39|178.51|181.3|178.42|0
1649950630000|2022-04-14 15:37:10|181.3|178.42|180.93|178.05|181.34|178.46|180.93|178.05|0
1649950640000|2022-04-14 15:37:20|180.84|177.96|181.2|178.32|181.2|178.32|180.84|177.96|0
1649950650000|2022-04-14 15:37:30|181.3|178.42|181.48|178.6|181.48|178.6|181.3|178.42|0
1649950660000|2022-04-14 15:37:40|181.3|178.42|181.25|178.37|181.3|178.42|181.2|178.32|0
1649950670000|2022-04-14 15:37:50|181.39|178.51|181.3|178.42|181.39|178.51|181.3|178.42|0
1649950680000|2022-04-14 15:38:00|181.2|178.32|181.11|178.23|181.2|178.32|181.11|178.23|0
1649950690000|2022-04-14 15:38:10|181.29|178.41|181.2|178.32|181.39|178.51|181.16|178.28|0
1649950700000|2022-04-14 15:38:20|181.16|178.28|181.25|178.37|181.25|178.37|181.11|178.23|0
1649950710000|2022-04-14 15:38:30|181.39|178.51|181.39|178.51|181.48|178.6|181.39|178.51|0
1649950720000|2022-04-14 15:38:40|181.48|178.6|181.48|178.6|181.48|178.6|181.39|178.51|0
1649950730000|2022-04-14 15:38:50|181.39|178.51|181.84|178.96|181.84|178.96|181.39|178.51|0
1649950740000|2022-04-14 15:39:00|182.02|179.14|182.21|179.33|182.39|179.51|182.02|179.14|0
1649950750000|2022-04-14 15:39:10|182.02|179.14|182.21|179.33|182.21|179.33|182.02|179.14|0
1649950760000|2022-04-14 15:39:20|182.3|179.42|182.39|179.51|182.57|179.69|182.3|179.42|0
1649950770000|2022-04-14 15:39:30|182.48|179.6|182.57|179.69|182.57|179.69|182.48|179.6|0
1649950780000|2022-04-14 15:39:40|182.48|179.6|182.75|179.87|182.75|179.87|182.48|179.6|0
1649950790000|2022-04-14 15:39:50|182.66|179.78|182.57|179.69|182.66|179.78|182.57|179.69|0
1649950800000|2022-04-14 15:40:00|182.3|179.42|182.39|179.51|182.39|179.51|182.3|179.42|0
1649950810000|2022-04-14 15:40:10|182.57|179.69|182.85|179.97|182.85|179.97|182.57|179.69|0
1649950820000|2022-04-14 15:40:20|182.57|179.69|182.75|179.87|182.75|179.87|182.53|179.65|0
1649950830000|2022-04-14 15:40:30|182.66|179.78|182.57|179.69|182.66|179.78|182.57|179.69|0
1649950840000|2022-04-14 15:40:40|182.66|179.78|182.75|179.87|182.75|179.87|182.66|179.78|0
1649950850000|2022-04-14 15:40:50|182.66|179.78|182.84|179.96|182.84|179.96|182.66|179.78|0
1649950860000|2022-04-14 15:41:00|182.94|180.06|182.66|179.78|182.94|180.06|182.66|179.78|0
1649950870000|2022-04-14 15:41:10|182.53|179.65|182.57|179.69|182.62|179.74|182.53|179.65|0
1649950880000|2022-04-14 15:41:20|182.75|179.87|183.58|180.7|183.58|180.7|182.75|179.87|0
1649950890000|2022-04-14 15:41:30|183.49|180.61|183.03|180.15|183.49|180.61|183.03|180.15|0
1649950900000|2022-04-14 15:41:40|183.12|180.24|183.12|180.24|183.21|180.33|183.12|180.24|0
1649950910000|2022-04-14 15:41:50|183.03|180.15|182.94|180.06|183.03|180.15|182.94|180.06|0
1649950920000|2022-04-14 15:42:00|182.84|179.96|182.84|179.96|182.84|179.96|182.75|179.87|0
1649950930000|2022-04-14 15:42:10|183.21|180.33|183.3|180.42|183.39|180.51|183.21|180.33|0
1649950940000|2022-04-14 15:42:20|183.35|180.47|183.63|180.75|183.63|180.75|183.35|180.47|0
1649950950000|2022-04-14 15:42:30|183.85|180.97|183.76|180.88|183.85|180.97|183.76|180.88|0
1649950960000|2022-04-14 15:42:40|183.95|181.07|184.22|181.34|184.22|181.34|183.95|181.07|0
1649950970000|2022-04-14 15:42:50|184.13|181.25|184.13|181.25|184.13|181.25|184.13|181.25|0
1649950980000|2022-04-14 15:43:00|184.31|181.43|184.27|181.39|184.31|181.43|184.22|181.34|0
1649950990000|2022-04-14 15:43:10|184.13|181.25|184.22|181.34|184.22|181.34|184.13|181.25|0
1649951000000|2022-04-14 15:43:20|183.99|181.11|184.41|181.53|184.41|181.53|183.99|181.11|0
1649951010000|2022-04-14 15:43:30|184.18|181.3|184.31|181.43|184.41|181.53|184.18|181.3|0
1649951020000|2022-04-14 15:43:40|183.94|181.06|183.94|181.06|183.94|181.06|183.94|181.06|0
1649951030000|2022-04-14 15:43:50|184.04|181.16|184.31|181.43|184.31|181.43|184.04|181.16|0
1649951040000|2022-04-14 15:44:00|184.5|181.62|184.59|181.71|184.59|181.71|184.4|181.52|0
1649951050000|2022-04-14 15:44:10|184.77|181.89|184.77|181.89|184.77|181.89|184.68|181.8|0
1649951060000|2022-04-14 15:44:20|184.87|181.99|184.68|181.8|184.87|181.99|184.68|181.8|0
1649951070000|2022-04-14 15:44:30|184.59|181.71|184.68|181.8|184.77|181.89|184.59|181.71|0
1649951080000|2022-04-14 15:44:40|184.77|181.89|184.59|181.71|184.87|181.99|184.59|181.71|0
1649951090000|2022-04-14 15:44:50|184.4|181.52|184.59|181.71|184.59|181.71|184.4|181.52|0
1649951100000|2022-04-14 15:45:00|184.68|181.8|184.59|181.71|184.68|181.8|184.59|181.71|0
1649951110000|2022-04-14 15:45:10|184.73|181.85|184.68|181.8|184.73|181.85|184.59|181.71|0
1649951120000|2022-04-14 15:45:20|184.73|181.85|184.68|181.8|184.73|181.85|184.68|181.8|0
1649951130000|2022-04-14 15:45:30|184.59|181.71|184.59|181.71|184.59|181.71|184.59|181.71|0
1649951140000|2022-04-14 15:45:40|184.64|181.76|184.5|181.62|184.64|181.76|184.5|181.62|0
1649951150000|2022-04-14 15:45:50|184.31|181.43|184.31|181.43|184.31|181.43|184.13|181.25|0
1649951160000|2022-04-14 15:46:00|184.4|181.52|184.13|181.25|184.4|181.52|184.13|181.25|0
1649951170000|2022-04-14 15:46:10|184.04|181.16|183.99|181.11|184.04|181.16|183.99|181.11|0
1649951180000|2022-04-14 15:46:20|183.94|181.06|184.22|181.34|184.22|181.34|183.94|181.06|0
1649951190000|2022-04-14 15:46:30|184.4|181.52|184.68|181.8|184.68|181.8|184.4|181.52|0
1649951200000|2022-04-14 15:46:40|184.59|181.71|184.68|181.8|184.68|181.8|184.59|181.71|0
1649951210000|2022-04-14 15:46:50|184.73|181.85|184.96|182.08|184.96|182.08|184.73|181.85|0
1649951220000|2022-04-14 15:47:00|185|182.12|185.05|182.17|185.14|182.26|185|182.12|0
1649951230000|2022-04-14 15:47:10|184.96|182.08|185.05|182.17|185.05|182.17|184.96|182.08|0
1649951240000|2022-04-14 15:47:20|184.96|182.08|184.68|181.8|184.96|182.08|184.68|181.8|0
1649951250000|2022-04-14 15:47:30|184.49|181.61|184.68|181.8|184.68|181.8|184.45|181.57|0
1649951260000|2022-04-14 15:47:40|184.49|181.61|184.49|181.61|184.49|181.61|184.49|181.61|0
1649951270000|2022-04-14 15:47:50|184.68|181.8|184.77|181.89|184.86|181.98|184.68|181.8|0
1649951280000|2022-04-14 15:48:00|184.68|181.8|184.59|181.71|184.68|181.8|184.59|181.71|0
1649951290000|2022-04-14 15:48:10|184.49|181.61|184.49|181.61|184.49|181.61|184.45|181.57|0
1649951300000|2022-04-14 15:48:20|184.4|181.52|184.4|181.52|184.49|181.61|184.4|181.52|0
1649951310000|2022-04-14 15:48:30|184.31|181.43|184.22|181.34|184.31|181.43|184.13|181.25|0
1649951320000|2022-04-14 15:48:40|184.31|181.43|184.13|181.25|184.31|181.43|184.13|181.25|0
1649951330000|2022-04-14 15:48:50|184.03|181.15|183.94|181.06|184.03|181.15|183.94|181.06|0
1649951340000|2022-04-14 15:49:00|183.85|180.97|184.03|181.15|184.03|181.15|183.85|180.97|0
1649951350000|2022-04-14 15:49:10|183.94|181.06|184.31|181.43|184.31|181.43|183.94|181.06|0
1649951360000|2022-04-14 15:49:20|184.22|181.34|184.03|181.15|184.22|181.34|184.03|181.15|0
1649951370000|2022-04-14 15:49:30|184.13|181.25|184.13|181.25|184.13|181.25|184.03|181.15|0
1649951380000|2022-04-14 15:49:40|184.31|181.43|184.31|181.43|184.31|181.43|184.31|181.43|0
1649951390000|2022-04-14 15:49:50|184.22|181.34|184.4|181.52|184.4|181.52|184.22|181.34|0
1649951400000|2022-04-14 15:50:00|184.31|181.43|184.31|181.43|184.31|181.43|184.31|181.43|0
1649951410000|2022-04-14 15:50:10|184.4|181.52|184.4|181.52|184.4|181.52|184.36|181.48|0
1649951420000|2022-04-14 15:50:20|184.49|181.61|184.49|181.61|184.59|181.71|184.49|181.61|0
1649951430000|2022-04-14 15:50:30|184.4|181.52|184.36|181.48|184.4|181.52|184.36|181.48|0
1649951440000|2022-04-14 15:50:40|184.49|181.61|184.59|181.71|184.59|181.71|184.49|181.61|0
1649951450000|2022-04-14 15:50:50|184.54|181.66|184.82|181.94|184.86|181.98|184.54|181.66|0
1649951460000|2022-04-14 15:51:00|184.95|182.07|184.86|181.98|184.95|182.07|184.86|181.98|0
1649951470000|2022-04-14 15:51:10|184.63|181.75|184.49|181.61|184.63|181.75|184.49|181.61|0
1649951480000|2022-04-14 15:51:20|184.59|181.71|184.73|181.85|184.73|181.85|184.59|181.71|0
1649951490000|2022-04-14 15:51:30|184.77|181.89|184.86|181.98|184.86|181.98|184.77|181.89|0
1649951500000|2022-04-14 15:51:40|184.77|181.89|184.49|181.61|184.77|181.89|184.49|181.61|0
1649951510000|2022-04-14 15:51:50|184.68|181.8|184.54|181.66|184.68|181.8|184.54|181.66|0
1649951520000|2022-04-14 15:52:00|184.49|181.61|184.68|181.8|184.68|181.8|184.49|181.61|0
1649951530000|2022-04-14 15:52:10|184.77|181.89|184.77|181.89|184.77|181.89|184.77|181.89|0
1649951540000|2022-04-14 15:52:20|184.68|181.8|184.45|181.57|184.68|181.8|184.45|181.57|0
1649951550000|2022-04-14 15:52:30|184.49|181.61|184.4|181.52|184.49|181.61|184.4|181.52|0
1649951560000|2022-04-14 15:52:40|184.31|181.43|184.4|181.52|184.4|181.52|184.31|181.43|0
1649951570000|2022-04-14 15:52:50|184.45|181.57|184.77|181.89|184.77|181.89|184.4|181.52|0
1649951580000|2022-04-14 15:53:00|184.82|181.94|184.68|181.8|184.82|181.94|184.68|181.8|0
1649951590000|2022-04-14 15:53:10|184.77|181.89|184.86|181.98|184.86|181.98|184.77|181.89|0
1649951600000|2022-04-14 15:53:20|185.14|182.26|184.95|182.07|185.14|182.26|184.95|182.07|0
1649951610000|2022-04-14 15:53:30|184.86|181.98|184.77|181.89|184.86|181.98|184.68|181.8|0
1649951620000|2022-04-14 15:53:40|184.68|181.8|184.49|181.61|184.68|181.8|184.49|181.61|0
1649951630000|2022-04-14 15:53:50|184.58|181.7|184.58|181.7|184.58|181.7|184.58|181.7|0
1649951640000|2022-04-14 15:54:00|184.49|181.61|184.49|181.61|184.49|181.61|184.4|181.52|0
1649951650000|2022-04-14 15:54:10|184.58|181.7|184.72|181.84|184.72|181.84|184.58|181.7|0
1649951660000|2022-04-14 15:54:20|184.49|181.61|184.58|181.7|184.58|181.7|184.49|181.61|0
1649951670000|2022-04-14 15:54:30|184.68|181.8|184.77|181.89|184.86|181.98|184.68|181.8|0
1649951680000|2022-04-14 15:54:40|184.95|182.07|185.04|182.16|185.04|182.16|184.95|182.07|0
1649951690000|2022-04-14 15:54:50|184.91|182.03|185.14|182.26|185.14|182.26|184.86|181.98|0
1649951700000|2022-04-14 15:55:00|185.04|182.16|184.95|182.07|185.14|182.26|184.95|182.07|0
1649951710000|2022-04-14 15:55:10|184.82|181.94|184.77|181.89|184.82|181.94|184.68|181.8|0
1649951720000|2022-04-14 15:55:20|184.68|181.8|184.54|181.66|184.68|181.8|184.54|181.66|0
1649951730000|2022-04-14 15:55:30|184.67|181.79|184.63|181.75|184.77|181.89|184.58|181.7|0
1649951740000|2022-04-14 15:55:40|184.86|181.98|184.67|181.79|184.86|181.98|184.67|181.79|0
1649951750000|2022-04-14 15:55:50|184.72|181.84|184.49|181.61|184.72|181.84|184.49|181.61|0
1649951760000|2022-04-14 15:56:00|184.58|181.7|184.31|181.43|184.58|181.7|184.31|181.43|0
1649951770000|2022-04-14 15:56:10|184.58|181.7|184.86|181.98|184.86|181.98|184.58|181.7|0
1649951780000|2022-04-14 15:56:20|184.95|182.07|184.95|182.07|185.04|182.16|184.91|182.03|0
1649951790000|2022-04-14 15:56:30|184.86|181.98|184.77|181.89|184.86|181.98|184.77|181.89|0
1649951800000|2022-04-14 15:56:40|184.86|181.98|183.04|180.16|184.86|181.98|183.04|180.16|0
1649951810000|2022-04-14 15:56:50|182.95|180.07|182.77|179.89|182.95|180.07|182.77|179.89|0
1649951820000|2022-04-14 15:57:00|182.95|180.07|184.8|181.92|184.94|182.06|182.86|179.98|0
1649951830000|2022-04-14 15:57:10|184.85|181.97|184.94|182.06|184.94|182.06|184.85|181.97|0
1649951840000|2022-04-14 15:57:20|184.85|181.97|185.03|182.15|185.08|182.2|184.85|181.97|0
1649951850000|2022-04-14 15:57:30|185.12|182.24|184.85|181.97|185.12|182.24|184.85|181.97|0
1649951860000|2022-04-14 15:57:40|184.89|182.01|185.03|182.15|185.03|182.15|184.89|182.01|0
1649951870000|2022-04-14 15:57:50|184.99|182.11|184.94|182.06|185.12|182.24|184.94|182.06|0
1649951880000|2022-04-14 15:58:00|185.03|182.15|185.12|182.24|185.12|182.24|185.03|182.15|0
1649951890000|2022-04-14 15:58:10|185.08|182.2|184.85|181.97|185.08|182.2|184.85|181.97|0
1649951900000|2022-04-14 15:58:20|184.94|182.06|185.03|182.15|185.12|182.24|184.94|182.06|0
1649951910000|2022-04-14 15:58:30|185.08|182.2|184.85|181.97|185.08|182.2|184.85|181.97|0
1649951920000|2022-04-14 15:58:40|184.94|182.06|184.8|181.92|184.94|182.06|184.8|181.92|0
1649951930000|2022-04-14 15:58:50|184.75|181.87|184.75|181.87|184.75|181.87|184.66|181.78|0
1649951940000|2022-04-14 15:59:00|184.94|182.06|184.8|181.92|184.94|182.06|184.75|181.87|0
1649951950000|2022-04-14 15:59:10|184.75|181.87|184.85|181.97|184.85|181.97|184.75|181.87|0
1649951960000|2022-04-14 15:59:20|184.94|182.06|184.75|181.87|184.94|182.06|184.75|181.87|0
1649951970000|2022-04-14 15:59:30|184.66|181.78|184.94|182.06|184.94|182.06|184.57|181.69|0
1649951980000|2022-04-14 15:59:40|184.99|182.11|184.85|181.97|184.99|182.11|184.85|181.97|0
1649951990000|2022-04-14 15:59:50|184.94|182.06|184.85|181.97|184.94|182.06|184.85|181.97|0
1649952000000|2022-04-14 16:00:00|185.03|182.15|185.31|182.43|185.31|182.43|185.03|182.15|0
1649952010000|2022-04-14 16:00:10|185.4|182.52|185.82|182.94|185.86|182.98|185.4|182.52|0
1649952020000|2022-04-14 16:00:20|185.77|182.89|185.12|182.24|185.77|182.89|185.12|182.24|0
1649952030000|2022-04-14 16:00:30|185.21|182.33|185.77|182.89|185.77|182.89|185.21|182.33|0
1649952040000|2022-04-14 16:00:40|185.86|182.98|185.86|182.98|185.86|182.98|185.86|182.98|0
1649952050000|2022-04-14 16:00:50|185.68|182.8|185.68|182.8|185.68|182.8|185.68|182.8|0
1649952060000|2022-04-14 16:01:00|185.58|182.7|185.31|182.43|185.58|182.7|185.31|182.43|0
1649952070000|2022-04-14 16:01:10|185.12|182.24|185.12|182.24|185.12|182.24|185.03|182.15|0
1649952080000|2022-04-14 16:01:20|185.31|182.43|185.4|182.52|185.49|182.61|185.31|182.43|0
1649952090000|2022-04-14 16:01:30|185.31|182.43|185.03|182.15|185.31|182.43|185.03|182.15|0
1649952100000|2022-04-14 16:01:40|184.84|181.96|184.75|181.87|184.84|181.96|184.66|181.78|0
1649952110000|2022-04-14 16:01:50|184.71|181.83|184.75|181.87|184.75|181.87|184.57|181.69|0
1649952120000|2022-04-14 16:02:00|184.66|181.78|184.66|181.78|184.66|181.78|184.57|181.69|0
1649952130000|2022-04-14 16:02:10|184.48|181.6|184.48|181.6|184.48|181.6|184.29|181.41|0
1649952140000|2022-04-14 16:02:20|184.57|181.69|184.57|181.69|184.57|181.69|184.48|181.6|0
1649952150000|2022-04-14 16:02:30|184.29|181.41|184.29|181.41|184.29|181.41|184.29|181.41|0
1649952160000|2022-04-14 16:02:40|184.38|181.5|184.38|181.5|184.48|181.6|184.38|181.5|0
1649952170000|2022-04-14 16:02:50|184.52|181.64|184.38|181.5|184.52|181.64|184.38|181.5|0
1649952180000|2022-04-14 16:03:00|184.48|181.6|184.29|181.41|184.48|181.6|184.29|181.41|0
1649952190000|2022-04-14 16:03:10|184.2|181.32|184.02|181.14|184.25|181.37|184.02|181.14|0
1649952200000|2022-04-14 16:03:20|183.92|181.04|183.6|180.72|183.92|181.04|183.56|180.68|0
1649952210000|2022-04-14 16:03:30|183.56|180.68|183.65|180.77|183.65|180.77|183.56|180.68|0
1649952220000|2022-04-14 16:03:40|183.56|180.68|183.56|180.68|183.65|180.77|183.56|180.68|0
1649952230000|2022-04-14 16:03:50|183.79|180.91|183.74|180.86|183.79|180.91|183.74|180.86|0
1649952240000|2022-04-14 16:04:00|183.83|180.95|184.29|181.41|184.29|181.41|183.83|180.95|0
1649952250000|2022-04-14 16:04:10|184.47|181.59|184.47|181.59|184.47|181.59|184.38|181.5|0
1649952260000|2022-04-14 16:04:20|184.38|181.5|184.47|181.59|184.47|181.59|184.25|181.37|0
1649952270000|2022-04-14 16:04:30|184.75|181.87|184.84|181.96|184.84|181.96|184.66|181.78|0
1649952280000|2022-04-14 16:04:40|185.12|182.24|185.12|182.24|185.12|182.24|185.03|182.15|0
1649952290000|2022-04-14 16:04:50|185.21|182.33|185.12|182.24|185.21|182.33|185.12|182.24|0
1649952300000|2022-04-14 16:05:00|185.3|182.42|185.21|182.33|185.4|182.52|185.21|182.33|0
1649952310000|2022-04-14 16:05:10|184.93|182.05|185.03|182.15|185.12|182.24|184.93|182.05|0
1649952320000|2022-04-14 16:05:20|184.93|182.05|184.84|181.96|184.93|182.05|184.75|181.87|0
1649952330000|2022-04-14 16:05:30|184.75|181.87|184.57|181.69|184.84|181.96|184.57|181.69|0
1649952340000|2022-04-14 16:05:40|184.47|181.59|184.38|181.5|184.47|181.59|184.38|181.5|0
1649952350000|2022-04-14 16:05:50|184.47|181.59|184.52|181.64|184.52|181.64|184.47|181.59|0
1649952360000|2022-04-14 16:06:00|184.57|181.69|184.84|181.96|184.84|181.96|184.57|181.69|0
1649952370000|2022-04-14 16:06:10|184.93|182.05|184.93|182.05|184.93|182.05|184.84|181.96|0
1649952380000|2022-04-14 16:06:20|185.03|182.15|185.12|182.24|185.12|182.24|185.03|182.15|0
1649952390000|2022-04-14 16:06:30|185.03|182.15|184.84|181.96|185.03|182.15|184.84|181.96|0
1649952400000|2022-04-14 16:06:40|184.75|181.87|184.75|181.87|184.75|181.87|184.75|181.87|0
1649952410000|2022-04-14 16:06:50|184.93|182.05|184.52|181.64|184.93|182.05|184.52|181.64|0
1649952420000|2022-04-14 16:07:00|184.56|181.68|184.29|181.41|184.56|181.68|184.29|181.41|0
1649952430000|2022-04-14 16:07:10|184.47|181.59|184.56|181.68|184.56|181.68|184.47|181.59|0
1649952440000|2022-04-14 16:07:20|184.43|181.55|184.47|181.59|184.47|181.59|184.43|181.55|0
1649952450000|2022-04-14 16:07:30|184.43|181.55|184.56|181.68|184.61|181.73|184.43|181.55|0
1649952460000|2022-04-14 16:07:40|184.52|181.64|184.38|181.5|184.52|181.64|184.29|181.41|0
1649952470000|2022-04-14 16:07:50|184.29|181.41|184.1|181.22|184.38|181.5|184.1|181.22|0
1649952480000|2022-04-14 16:08:00|183.83|180.95|183.74|180.86|183.88|181|183.74|180.86|0
1649952490000|2022-04-14 16:08:10|183.65|180.77|183.65|180.77|183.65|180.77|183.65|180.77|0
1649952500000|2022-04-14 16:08:20|183.74|180.86|183.74|180.86|183.83|180.95|183.74|180.86|0
1649952510000|2022-04-14 16:08:30|183.64|180.76|183.55|180.67|183.64|180.76|183.55|180.67|0
1649952520000|2022-04-14 16:08:40|183.64|180.76|183.55|180.67|183.64|180.76|183.55|180.67|0
1649952530000|2022-04-14 16:08:50|183.64|180.76|183.55|180.67|183.64|180.76|183.55|180.67|0
1649952540000|2022-04-14 16:09:00|183.46|180.58|183.46|180.58|183.46|180.58|183.37|180.49|0
1649952550000|2022-04-14 16:09:10|183.74|180.86|183.64|180.76|183.74|180.86|183.55|180.67|0
1649952560000|2022-04-14 16:09:20|183.74|180.86|183.55|180.67|183.83|180.95|183.55|180.67|0
1649952570000|2022-04-14 16:09:30|183.37|180.49|183.55|180.67|183.55|180.67|183.37|180.49|0
1649952580000|2022-04-14 16:09:40|183.69|180.81|183.74|180.86|183.74|180.86|183.69|180.81|0
1649952590000|2022-04-14 16:09:50|183.69|180.81|183.74|180.86|183.74|180.86|183.64|180.76|0
1649952600000|2022-04-14 16:10:00|183.83|180.95|183.74|180.86|183.92|181.04|183.74|180.86|0
1649952610000|2022-04-14 16:10:10|183.64|180.76|183.55|180.67|183.64|180.76|183.55|180.67|0
1649952620000|2022-04-14 16:10:20|183.46|180.58|183.64|180.76|183.64|180.76|183.46|180.58|0
1649952630000|2022-04-14 16:10:30|183.55|180.67|183.55|180.67|183.55|180.67|183.55|180.67|0
1649952640000|2022-04-14 16:10:40|183.64|180.76|183.74|180.86|183.74|180.86|183.64|180.76|0
1649952650000|2022-04-14 16:10:50|183.83|180.95|183.74|180.86|183.83|180.95|183.74|180.86|0
1649952660000|2022-04-14 16:11:00|183.83|180.95|183.78|180.9|183.92|181.04|183.78|180.9|0
1649952670000|2022-04-14 16:11:10|184.01|181.13|184.01|181.13|184.01|181.13|183.97|181.09|0
1649952680000|2022-04-14 16:11:20|183.97|181.09|184.01|181.13|184.01|181.13|183.97|181.09|0
1649952690000|2022-04-14 16:11:30|184.1|181.22|184.01|181.13|184.1|181.22|184.01|181.13|0
1649952700000|2022-04-14 16:11:40|184.29|181.41|184.38|181.5|184.38|181.5|184.29|181.41|0
1649952710000|2022-04-14 16:11:50|184.47|181.59|184.47|181.59|184.47|181.59|184.38|181.5|0
1649952720000|2022-04-14 16:12:00|184.38|181.5|184.56|181.68|184.56|181.68|184.38|181.5|0
1649952730000|2022-04-14 16:12:10|184.47|181.59|184.47|181.59|184.47|181.59|184.38|181.5|0
1649952740000|2022-04-14 16:12:20|184.56|181.68|184.47|181.59|184.56|181.68|184.47|181.59|0
1649952750000|2022-04-14 16:12:30|184.29|181.41|184.47|181.59|184.47|181.59|184.29|181.41|0
1649952760000|2022-04-14 16:12:40|184.38|181.5|184.38|181.5|184.47|181.59|184.38|181.5|0
1649952770000|2022-04-14 16:12:50|184.29|181.41|184.65|181.77|184.65|181.77|184.29|181.41|0
1649952780000|2022-04-14 16:13:00|184.56|181.68|184.47|181.59|184.65|181.77|184.38|181.5|0
1649952790000|2022-04-14 16:13:10|184.38|181.5|184.38|181.5|184.38|181.5|184.29|181.41|0
1649952800000|2022-04-14 16:13:20|184.47|181.59|184.56|181.68|184.61|181.73|184.47|181.59|0
1649952810000|2022-04-14 16:13:30|184.47|181.59|184.47|181.59|184.52|181.64|184.38|181.5|0
1649952820000|2022-04-14 16:13:40|184.56|181.68|184.56|181.68|184.56|181.68|184.56|181.68|0
1649952830000|2022-04-14 16:13:50|184.65|181.77|184.75|181.87|184.75|181.87|184.65|181.77|0
1649952840000|2022-04-14 16:14:00|184.56|181.68|184.47|181.59|184.56|181.68|184.47|181.59|0
1649952850000|2022-04-14 16:14:10|184.56|181.68|184.75|181.87|184.79|181.91|184.56|181.68|0
1649952860000|2022-04-14 16:14:20|184.84|181.96|184.93|182.05|184.93|182.05|184.84|181.96|0
1649952870000|2022-04-14 16:14:30|185.02|182.14|185.02|182.14|185.02|182.14|185.02|182.14|0
1649952880000|2022-04-14 16:14:40|184.98|182.1|185.11|182.23|185.11|182.23|184.93|182.05|0
1649952890000|2022-04-14 16:14:50|185.02|182.14|185.02|182.14|185.02|182.14|185.02|182.14|0
1649952900000|2022-04-14 16:15:00|184.93|182.05|184.74|181.86|184.93|182.05|184.74|181.86|0
1649952910000|2022-04-14 16:15:10|184.47|181.59|184.42|181.54|184.47|181.59|184.33|181.45|0
1649952920000|2022-04-14 16:15:20|184.56|181.68|184.65|181.77|184.65|181.77|184.56|181.68|0
1649952930000|2022-04-14 16:15:30|184.84|181.96|185.21|182.33|185.21|182.33|184.84|181.96|0
1649952940000|2022-04-14 16:15:40|185.39|182.51|185.3|182.42|185.48|182.6|185.3|182.42|0
1649952950000|2022-04-14 16:15:50|185.39|182.51|185.39|182.51|185.48|182.6|185.39|182.51|0
1649952960000|2022-04-14 16:16:00|185.48|182.6|185.39|182.51|185.48|182.6|185.39|182.51|0
1649952970000|2022-04-14 16:16:10|185.3|182.42|185.3|182.42|185.39|182.51|185.3|182.42|0
1649952980000|2022-04-14 16:16:20|185.11|182.23|184.93|182.05|185.11|182.23|184.93|182.05|0
1649952990000|2022-04-14 16:16:30|184.84|181.96|184.93|182.05|184.93|182.05|184.84|181.96|0
1649953000000|2022-04-14 16:16:40|185.02|182.14|185.2|182.32|185.2|182.32|184.93|182.05|0
1649953010000|2022-04-14 16:16:50|185.11|182.23|185.2|182.32|185.2|182.32|185.11|182.23|0
1649953020000|2022-04-14 16:17:00|185.3|182.42|185.48|182.6|185.48|182.6|185.3|182.42|0
1649953030000|2022-04-14 16:17:10|185.39|182.51|185.48|182.6|185.57|182.69|185.39|182.51|0
1649953040000|2022-04-14 16:17:20|185.57|182.69|185.48|182.6|185.57|182.69|185.48|182.6|0
1649953050000|2022-04-14 16:17:30|185.3|182.42|185.39|182.51|185.39|182.51|185.3|182.42|0
1649953060000|2022-04-14 16:17:40|185.48|182.6|185.39|182.51|185.48|182.6|185.39|182.51|0
1649953070000|2022-04-14 16:17:50|185.3|182.42|185.39|182.51|185.39|182.51|185.3|182.42|0
1649953080000|2022-04-14 16:18:00|185.57|182.69|185.57|182.69|185.57|182.69|185.48|182.6|0
1649953090000|2022-04-14 16:18:10|185.48|182.6|185.57|182.69|185.57|182.69|185.48|182.6|0
1649953100000|2022-04-14 16:18:20|185.48|182.6|186.04|183.16|186.04|183.16|185.48|182.6|0
1649953110000|2022-04-14 16:18:30|185.94|183.06|186.04|183.16|186.04|183.16|185.94|183.06|0
1649953120000|2022-04-14 16:18:40|185.94|183.06|185.76|182.88|185.94|183.06|185.76|182.88|0
1649953140000|2022-04-14 16:19:00|185.67|182.79|185.39|182.51|185.67|182.79|185.39|182.51|0
1649953150000|2022-04-14 16:19:10|185.57|182.69|185.57|182.69|185.57|182.69|185.39|182.51|0
1649953160000|2022-04-14 16:19:20|185.76|182.88|185.53|182.65|185.76|182.88|185.53|182.65|0
1649953170000|2022-04-14 16:19:30|185.48|182.6|185.3|182.42|185.48|182.6|185.3|182.42|0
1649953180000|2022-04-14 16:19:40|185.2|182.32|185.39|182.51|185.39|182.51|185.2|182.32|0
1649953190000|2022-04-14 16:19:50|185.44|182.56|185.57|182.69|185.57|182.69|185.44|182.56|0
1649953200000|2022-04-14 16:20:00|185.48|182.6|185.57|182.69|185.57|182.69|185.48|182.6|0
1649953210000|2022-04-14 16:20:10|185.71|182.83|185.94|183.06|185.94|183.06|185.67|182.79|0
1649953220000|2022-04-14 16:20:20|186.04|183.16|186.41|183.53|186.41|183.53|186.04|183.16|0
1649953230000|2022-04-14 16:20:30|186.31|183.43|186.41|183.53|186.41|183.53|186.31|183.43|0
1649953240000|2022-04-14 16:20:40|186.45|183.57|186.41|183.53|186.45|183.57|186.31|183.43|0
1649953250000|2022-04-14 16:20:50|186.5|183.62|186.41|183.53|186.5|183.62|186.41|183.53|0
1649953260000|2022-04-14 16:21:00|186.31|183.43|186.31|183.43|186.31|183.43|186.31|183.43|0
1649953270000|2022-04-14 16:21:10|186.36|183.48|186.41|183.53|186.41|183.53|186.31|183.43|0
1649953280000|2022-04-14 16:21:20|186.22|183.34|186.31|183.43|186.31|183.43|186.22|183.34|0
1649953290000|2022-04-14 16:21:30|186.41|183.53|186.31|183.43|186.41|183.53|186.22|183.34|0
1649953300000|2022-04-14 16:21:40|186.27|183.39|186.22|183.34|186.31|183.43|186.22|183.34|0
1649953310000|2022-04-14 16:21:50|186.13|183.25|185.94|183.06|186.13|183.25|185.94|183.06|0
1649953320000|2022-04-14 16:22:00|186.13|183.25|185.94|183.06|186.13|183.25|185.94|183.06|0
1649953330000|2022-04-14 16:22:10|186.13|183.25|186.59|183.71|186.68|183.8|186.13|183.25|0
1649953340000|2022-04-14 16:22:20|186.68|183.8|186.68|183.8|186.68|183.8|186.68|183.8|0
1649953350000|2022-04-14 16:22:30|186.78|183.9|186.68|183.8|186.78|183.9|186.68|183.8|0
1649953360000|2022-04-14 16:22:40|186.78|183.9|186.78|183.9|186.78|183.9|186.68|183.8|0
1649953370000|2022-04-14 16:22:50|186.68|183.8|186.78|183.9|186.78|183.9|186.68|183.8|0
1649953380000|2022-04-14 16:23:00|186.68|183.8|186.78|183.9|186.78|183.9|186.68|183.8|0
1649953390000|2022-04-14 16:23:10|186.59|183.71|186.5|183.62|186.59|183.71|186.5|183.62|0
1649953400000|2022-04-14 16:23:20|186.59|183.71|186.59|183.71|186.68|183.8|186.59|183.71|0
1649953410000|2022-04-14 16:23:30|186.4|183.52|186.4|183.52|186.5|183.62|186.4|183.52|0
1649953420000|2022-04-14 16:23:40|186.5|183.62|186.59|183.71|186.59|183.71|186.5|183.62|0
1649953430000|2022-04-14 16:23:50|186.5|183.62|186.5|183.62|186.59|183.71|186.5|183.62|0
1649953440000|2022-04-14 16:24:00|186.45|183.57|186.59|183.71|186.59|183.71|186.45|183.57|0
1649953450000|2022-04-14 16:24:10|186.4|183.52|186.5|183.62|186.5|183.62|186.4|183.52|0
1649953460000|2022-04-14 16:24:20|186.4|183.52|186.4|183.52|186.4|183.52|186.4|183.52|0
1649953470000|2022-04-14 16:24:30|186.31|183.43|186.22|183.34|186.31|183.43|186.22|183.34|0
1649953480000|2022-04-14 16:24:40|186.13|183.25|185.94|183.06|186.13|183.25|185.94|183.06|0
1649953490000|2022-04-14 16:24:50|186.03|183.15|186.03|183.15|186.03|183.15|186.03|183.15|0
1649953500000|2022-04-14 16:25:00|185.94|183.06|185.66|182.78|185.94|183.06|185.66|182.78|0
1649953510000|2022-04-14 16:25:10|185.75|182.87|186.13|183.25|186.13|183.25|185.75|182.87|0
1649953520000|2022-04-14 16:25:20|186.22|183.34|186.22|183.34|186.22|183.34|186.22|183.34|0
1649953530000|2022-04-14 16:25:30|186.31|183.43|185.94|183.06|186.31|183.43|185.94|183.06|0
1649953540000|2022-04-14 16:25:40|185.85|182.97|185.94|183.06|185.94|183.06|185.85|182.97|0
1649953550000|2022-04-14 16:25:50|186.13|183.25|186.12|183.24|186.13|183.25|186.12|183.24|0
1649953560000|2022-04-14 16:26:00|185.99|183.11|185.94|183.06|185.99|183.11|185.85|182.97|0
1649953570000|2022-04-14 16:26:10|186.03|183.15|186.12|183.24|186.12|183.24|186.03|183.15|0
1649953580000|2022-04-14 16:26:20|186.03|183.15|185.75|182.87|186.03|183.15|185.75|182.87|0
1649953590000|2022-04-14 16:26:30|185.85|182.97|185.94|183.06|185.94|183.06|185.85|182.97|0
1649953600000|2022-04-14 16:26:40|186.03|183.15|186.12|183.24|186.12|183.24|186.03|183.15|0
1649953610000|2022-04-14 16:26:50|186.22|183.34|186.31|183.43|186.31|183.43|186.22|183.34|0
1649953620000|2022-04-14 16:27:00|186.22|183.34|186.22|183.34|186.22|183.34|186.12|183.24|0
1649953630000|2022-04-14 16:27:10|186.31|183.43|186.31|183.43|186.31|183.43|186.31|183.43|0
1649953640000|2022-04-14 16:27:20|186.27|183.39|186.4|183.52|186.4|183.52|186.27|183.39|0
1649953650000|2022-04-14 16:27:30|186.36|183.48|186.4|183.52|186.4|183.52|186.31|183.43|0
1649953660000|2022-04-14 16:27:40|186.31|183.43|186.59|183.71|186.59|183.71|186.31|183.43|0
1649953670000|2022-04-14 16:27:50|186.68|183.8|186.59|183.71|186.68|183.8|186.59|183.71|0
1649953680000|2022-04-14 16:28:00|186.68|183.8|186.77|183.89|186.77|183.89|186.68|183.8|0
1649953690000|2022-04-14 16:28:10|186.87|183.99|186.87|183.99|186.87|183.99|186.87|183.99|0
1649953700000|2022-04-14 16:28:20|186.77|183.89|186.87|183.99|186.96|184.08|186.77|183.89|0
1649953710000|2022-04-14 16:28:30|187.15|184.27|187.61|184.73|187.61|184.73|187.15|184.27|0
1649953720000|2022-04-14 16:28:40|187.52|184.64|187.52|184.64|187.61|184.73|187.52|184.64|0
1649953730000|2022-04-14 16:28:50|187.61|184.73|187.7|184.82|187.7|184.82|187.61|184.73|0
1649953740000|2022-04-14 16:29:00|187.8|184.92|187.7|184.82|187.8|184.92|187.7|184.82|0
1649953750000|2022-04-14 16:29:10|187.52|184.64|187.33|184.45|187.52|184.64|187.33|184.45|0
1649953760000|2022-04-14 16:29:20|187.42|184.54|187.52|184.64|187.52|184.64|187.42|184.54|0
1649953770000|2022-04-14 16:29:30|187.7|184.82|187.42|184.54|187.7|184.82|187.42|184.54|0
1649953780000|2022-04-14 16:29:40|187.52|184.64|187.52|184.64|187.52|184.64|187.52|184.64|0
1649953790000|2022-04-14 16:29:50|187.42|184.54|187.42|184.54|187.42|184.54|187.42|184.54|0
1649953800000|2022-04-14 16:30:00|187.52|184.64|187.52|184.64|187.52|184.64|187.52|184.64|0
1649953810000|2022-04-14 16:30:10|187.61|184.73|187.7|184.82|187.7|184.82|187.61|184.73|0
1649953820000|2022-04-14 16:30:20|187.61|184.73|187.52|184.64|187.61|184.73|187.52|184.64|0
1649953830000|2022-04-14 16:30:30|187.33|184.45|187.33|184.45|187.33|184.45|187.33|184.45|0
1649953840000|2022-04-14 16:30:40|187.42|184.54|187.89|185.01|187.89|185.01|187.42|184.54|0
1649953850000|2022-04-14 16:30:50|187.98|185.1|187.7|184.82|187.98|185.1|187.7|184.82|0
1649953860000|2022-04-14 16:31:00|187.75|184.87|187.7|184.82|187.84|184.96|187.7|184.82|0
1649953870000|2022-04-14 16:31:10|187.61|184.73|187.52|184.64|187.61|184.73|187.52|184.64|0
1649953880000|2022-04-14 16:31:20|187.42|184.54|187.24|184.36|187.42|184.54|187.24|184.36|0
1649953890000|2022-04-14 16:31:30|187.33|184.45|187.42|184.54|187.42|184.54|187.33|184.45|0
1649953900000|2022-04-14 16:31:40|187.33|184.45|187.24|184.36|187.33|184.45|187.24|184.36|0
1649953910000|2022-04-14 16:31:50|187.05|184.17|186.86|183.98|187.05|184.17|186.86|183.98|0
1649953920000|2022-04-14 16:32:00|186.96|184.08|186.86|183.98|186.96|184.08|186.68|183.8|0
1649953930000|2022-04-14 16:32:10|186.96|184.08|186.86|183.98|186.96|184.08|186.86|183.98|0
1649953940000|2022-04-14 16:32:20|186.96|184.08|187.05|184.17|187.14|184.26|186.96|184.08|0
1649953950000|2022-04-14 16:32:30|187.14|184.26|187.14|184.26|187.14|184.26|187.14|184.26|0
1649953960000|2022-04-14 16:32:40|187.05|184.17|187.33|184.45|187.33|184.45|187.05|184.17|0
1649953970000|2022-04-14 16:32:50|187.42|184.54|187.52|184.64|187.52|184.64|187.42|184.54|0
1649953980000|2022-04-14 16:33:00|187.61|184.73|187.33|184.45|187.61|184.73|187.33|184.45|0
1649953990000|2022-04-14 16:33:10|187.42|184.54|187.52|184.64|187.52|184.64|187.38|184.5|0
1649954000000|2022-04-14 16:33:20|187.42|184.54|187.33|184.45|187.42|184.54|187.33|184.45|0
1649954010000|2022-04-14 16:33:30|187.14|184.26|187.05|184.17|187.14|184.26|187.05|184.17|0
1649954020000|2022-04-14 16:33:40|187.14|184.26|187.14|184.26|187.24|184.36|187.14|184.26|0
1649954030000|2022-04-14 16:33:50|187.33|184.45|187.42|184.54|187.42|184.54|187.24|184.36|0
1649954040000|2022-04-14 16:34:00|187.33|184.45|187.42|184.54|187.51|184.63|187.33|184.45|0
1649954050000|2022-04-14 16:34:10|187.51|184.63|187.51|184.63|187.51|184.63|187.51|184.63|0
1649954060000|2022-04-14 16:34:20|187.61|184.73|187.7|184.82|187.7|184.82|187.61|184.73|0
1649954070000|2022-04-14 16:34:30|187.61|184.73|187.61|184.73|187.61|184.73|187.61|184.73|0
1649954080000|2022-04-14 16:34:40|187.7|184.82|187.7|184.82|187.7|184.82|187.7|184.82|0
1649954090000|2022-04-14 16:34:50|187.61|184.73|187.42|184.54|187.61|184.73|187.42|184.54|0
1649954100000|2022-04-14 16:35:00|187.61|184.73|187.42|184.54|187.61|184.73|187.42|184.54|0
1649954110000|2022-04-14 16:35:10|187.51|184.63|187.42|184.54|187.61|184.73|187.42|184.54|0
1649954120000|2022-04-14 16:35:20|187.51|184.63|187.61|184.73|187.61|184.73|187.51|184.63|0
1649954130000|2022-04-14 16:35:30|187.66|184.78|187.79|184.91|187.79|184.91|187.66|184.78|0
1649954140000|2022-04-14 16:35:40|187.89|185.01|187.79|184.91|187.89|185.01|187.79|184.91|0
1649954150000|2022-04-14 16:35:50|187.89|185.01|187.89|185.01|187.89|185.01|187.89|185.01|0
1649954160000|2022-04-14 16:36:00|187.79|184.91|187.89|185.01|187.89|185.01|187.79|184.91|0
1649954180000|2022-04-14 16:36:20|187.7|184.82|187.79|184.91|187.79|184.91|187.7|184.82|0
1649954190000|2022-04-14 16:36:30|187.7|184.82|187.7|184.82|187.7|184.82|187.7|184.82|0
1649954200000|2022-04-14 16:36:40|187.79|184.91|187.79|184.91|187.79|184.91|187.7|184.82|0
1649954210000|2022-04-14 16:36:50|187.7|184.82|187.7|184.82|187.7|184.82|187.7|184.82|0
1649954220000|2022-04-14 16:37:00|187.61|184.73|187.61|184.73|187.61|184.73|187.51|184.63|0
1649954230000|2022-04-14 16:37:10|187.7|184.82|187.7|184.82|187.7|184.82|187.61|184.73|0
1649954240000|2022-04-14 16:37:20|187.61|184.73|187.56|184.68|187.61|184.73|187.56|184.68|0
1649954250000|2022-04-14 16:37:30|187.42|184.54|187.61|184.73|187.61|184.73|187.42|184.54|0
1649954260000|2022-04-14 16:37:40|187.7|184.82|187.61|184.73|187.7|184.82|187.61|184.73|0
1649954270000|2022-04-14 16:37:50|187.51|184.63|187.51|184.63|187.61|184.73|187.51|184.63|0
1649954280000|2022-04-14 16:38:00|187.61|184.73|187.51|184.63|187.7|184.82|187.51|184.63|0
1649954290000|2022-04-14 16:38:10|187.61|184.73|187.51|184.63|187.61|184.73|187.42|184.54|0
1649954300000|2022-04-14 16:38:20|187.61|184.73|187.51|184.63|187.61|184.73|187.51|184.63|0
1649954310000|2022-04-14 16:38:30|187.42|184.54|187.14|184.26|187.42|184.54|187.14|184.26|0
1649954320000|2022-04-14 16:38:40|187.23|184.35|187.23|184.35|187.23|184.35|187.23|184.35|0
1649954330000|2022-04-14 16:38:50|187.05|184.17|187.23|184.35|187.23|184.35|187.05|184.17|0
1649954340000|2022-04-14 16:39:00|187.33|184.45|187.33|184.45|187.42|184.54|187.33|184.45|0
1649954350000|2022-04-14 16:39:10|187.19|184.31|187.05|184.17|187.19|184.31|187.05|184.17|0
1649954360000|2022-04-14 16:39:20|187.14|184.26|187.23|184.35|187.23|184.35|187.14|184.26|0
1649954370000|2022-04-14 16:39:30|187.33|184.45|187.7|184.82|187.7|184.82|187.23|184.35|0
1649954380000|2022-04-14 16:39:40|187.79|184.91|187.79|184.91|187.88|185|187.79|184.91|0
1649954390000|2022-04-14 16:39:50|187.88|185|187.79|184.91|187.88|185|187.79|184.91|0
1649954400000|2022-04-14 16:40:00|187.88|185|187.98|185.1|187.98|185.1|187.88|185|0
1649954410000|2022-04-14 16:40:10|187.79|184.91|187.79|184.91|187.79|184.91|187.79|184.91|0
1649954420000|2022-04-14 16:40:20|187.88|185|187.98|185.1|187.98|185.1|187.88|185|0
1649954430000|2022-04-14 16:40:30|188.26|185.38|188.35|185.47|188.35|185.47|188.07|185.19|0
1649954440000|2022-04-14 16:40:40|188.45|185.57|188.35|185.47|188.54|185.66|188.35|185.47|0
1649954450000|2022-04-14 16:40:50|188.54|185.66|188.45|185.57|188.54|185.66|188.45|185.57|0
1649954460000|2022-04-14 16:41:00|188.35|185.47|188.54|185.66|188.54|185.66|188.35|185.47|0
1649954470000|2022-04-14 16:41:10|188.44|185.56|188.63|185.75|188.63|185.75|188.44|185.56|0
1649954480000|2022-04-14 16:41:20|188.73|185.85|188.73|185.85|188.73|185.85|188.73|185.85|0
1649954490000|2022-04-14 16:41:30|188.91|186.03|188.91|186.03|188.91|186.03|188.82|185.94|0
1649954510000|2022-04-14 16:41:50|188.82|185.94|188.82|185.94|188.91|186.03|188.82|185.94|0
1649954520000|2022-04-14 16:42:00|188.91|186.03|189.01|186.13|189.01|186.13|188.91|186.03|0
1649954530000|2022-04-14 16:42:10|188.82|185.94|188.82|185.94|188.82|185.94|188.82|185.94|0
1649954540000|2022-04-14 16:42:20|188.73|185.85|188.35|185.47|188.73|185.85|188.35|185.47|0
1649954550000|2022-04-14 16:42:30|188.26|185.38|188.26|185.38|188.26|185.38|188.26|185.38|0
1649954560000|2022-04-14 16:42:40|188.16|185.28|187.98|185.1|188.16|185.28|187.98|185.1|0
1649954570000|2022-04-14 16:42:50|188.07|185.19|188.16|185.28|188.16|185.28|187.98|185.1|0
1649954580000|2022-04-14 16:43:00|188.26|185.38|188.54|185.66|188.54|185.66|188.26|185.38|0
1649954590000|2022-04-14 16:43:10|188.44|185.56|188.82|185.94|188.82|185.94|188.44|185.56|0
1649954600000|2022-04-14 16:43:20|188.63|185.75|188.63|185.75|188.63|185.75|188.63|185.75|0
1649954610000|2022-04-14 16:43:30|188.68|185.8|188.82|185.94|188.82|185.94|188.68|185.8|0
1649954620000|2022-04-14 16:43:40|188.63|185.75|188.72|185.84|188.72|185.84|188.63|185.75|0
1649954630000|2022-04-14 16:43:50|188.82|185.94|188.91|186.03|188.91|186.03|188.82|185.94|0
1649954640000|2022-04-14 16:44:00|188.82|185.94|189.01|186.13|189.01|186.13|188.72|185.84|0
1649954650000|2022-04-14 16:44:10|189.1|186.22|189.1|186.22|189.19|186.31|189.1|186.22|0
1649954660000|2022-04-14 16:44:20|189.01|186.13|188.82|185.94|189.01|186.13|188.82|185.94|0
1649954680000|2022-04-14 16:44:40|188.91|186.03|189.1|186.22|189.1|186.22|188.91|186.03|0
1649954690000|2022-04-14 16:44:50|189.01|186.13|189.15|186.27|189.15|186.27|189.01|186.13|0
1649954700000|2022-04-14 16:45:00|189.19|186.31|189.19|186.31|189.19|186.31|189.19|186.31|0
1649954710000|2022-04-14 16:45:10|189.1|186.22|189|186.12|189.19|186.31|189|186.12|0
1649954720000|2022-04-14 16:45:20|189.19|186.31|189.19|186.31|189.19|186.31|189.1|186.22|0
1649954730000|2022-04-14 16:45:30|189.29|186.41|189.1|186.22|189.29|186.41|189.1|186.22|0
1649954740000|2022-04-14 16:45:40|189|186.12|189|186.12|189|186.12|189|186.12|0
1649954750000|2022-04-14 16:45:50|189.1|186.22|189.1|186.22|189.1|186.22|189.1|186.22|0
1649954760000|2022-04-14 16:46:00|189.19|186.31|189.1|186.22|189.19|186.31|189.1|186.22|0
1649954780000|2022-04-14 16:46:20|189|186.12|189.1|186.22|189.1|186.22|189|186.12|0
1649954790000|2022-04-14 16:46:30|189|186.12|188.82|185.94|189|186.12|188.82|185.94|0
1649954800000|2022-04-14 16:46:40|188.72|185.84|188.91|186.03|188.91|186.03|188.72|185.84|0
1649954810000|2022-04-14 16:46:50|188.82|185.94|188.91|186.03|188.91|186.03|188.82|185.94|0
1649954820000|2022-04-14 16:47:00|189|186.12|189.19|186.31|189.19|186.31|189|186.12|0
1649954830000|2022-04-14 16:47:10|189.38|186.5|189.47|186.59|189.57|186.69|189.38|186.5|0
1649954840000|2022-04-14 16:47:20|189.38|186.5|189.38|186.5|189.38|186.5|189.38|186.5|0
1649954850000|2022-04-14 16:47:30|189.29|186.41|189.38|186.5|189.47|186.59|189.29|186.41|0
1649954860000|2022-04-14 16:47:40|189.47|186.59|189.24|186.36|189.47|186.59|189.24|186.36|0
1649954870000|2022-04-14 16:47:50|189.38|186.5|189.38|186.5|189.38|186.5|189.38|186.5|0
1649954880000|2022-04-14 16:48:00|189.28|186.4|189.38|186.5|189.38|186.5|189.28|186.4|0
1649954890000|2022-04-14 16:48:10|189.47|186.59|189.47|186.59|189.57|186.69|189.47|186.59|0
1649954910000|2022-04-14 16:48:30|189.38|186.5|189.28|186.4|189.38|186.5|189.24|186.36|0
1649954920000|2022-04-14 16:48:40|189.38|186.5|189.38|186.5|189.43|186.55|189.38|186.5|0
1649954930000|2022-04-14 16:48:50|189.28|186.4|189.47|186.59|189.47|186.59|189.28|186.4|0
1649954940000|2022-04-14 16:49:00|189.38|186.5|189.47|186.59|189.47|186.59|189.38|186.5|0
1649954950000|2022-04-14 16:49:10|189.57|186.69|189.47|186.59|189.57|186.69|189.47|186.59|0
1649954960000|2022-04-14 16:49:20|189.38|186.5|189.38|186.5|189.38|186.5|189.28|186.4|0
1649954970000|2022-04-14 16:49:30|189.28|186.4|189.28|186.4|189.38|186.5|189.28|186.4|0
1649954980000|2022-04-14 16:49:40|189.38|186.5|189.38|186.5|189.47|186.59|189.38|186.5|0
1649954990000|2022-04-14 16:49:50|189.28|186.4|189.33|186.45|189.38|186.5|189.28|186.4|0
1649955000000|2022-04-14 16:50:00|189.38|186.5|189.28|186.4|189.38|186.5|189.19|186.31|0
1649955010000|2022-04-14 16:50:10|189.19|186.31|189.28|186.4|189.38|186.5|189.19|186.31|0
1649955020000|2022-04-14 16:50:20|189.19|186.31|189.1|186.22|189.19|186.31|189|186.12|0
1649955030000|2022-04-14 16:50:30|189.19|186.31|189.28|186.4|189.28|186.4|189.19|186.31|0
1649955040000|2022-04-14 16:50:40|189.47|186.59|189.38|186.5|189.47|186.59|189.38|186.5|0
1649955050000|2022-04-14 16:50:50|189.28|186.4|189.33|186.45|189.33|186.45|189.28|186.4|0
1649955060000|2022-04-14 16:51:00|189.38|186.5|189.38|186.5|189.47|186.59|189.38|186.5|0
1649955070000|2022-04-14 16:51:10|189.28|186.4|189.28|186.4|189.28|186.4|189.28|186.4|0
1649955080000|2022-04-14 16:51:20|189.19|186.31|189.38|186.5|189.38|186.5|189.19|186.31|0
1649955090000|2022-04-14 16:51:30|189.28|186.4|189.28|186.4|189.38|186.5|189.19|186.31|0
1649955100000|2022-04-14 16:51:40|189.38|186.5|189.38|186.5|189.38|186.5|189.38|186.5|0
1649955110000|2022-04-14 16:51:50|189.28|186.4|189.28|186.4|189.28|186.4|189.28|186.4|0
1649955120000|2022-04-14 16:52:00|189.19|186.31|189.28|186.4|189.38|186.5|189.19|186.31|0
1649955130000|2022-04-14 16:52:10|189.19|186.31|189.19|186.31|189.19|186.31|189.09|186.21|0
1649955140000|2022-04-14 16:52:20|189.09|186.21|189.19|186.31|189.19|186.31|189|186.12|0
1649955150000|2022-04-14 16:52:30|189.28|186.4|189.28|186.4|189.38|186.5|189.28|186.4|0
1649955160000|2022-04-14 16:52:40|189.19|186.31|189.19|186.31|189.19|186.31|189.19|186.31|0
1649955170000|2022-04-14 16:52:50|189.28|186.4|189.28|186.4|189.28|186.4|189.28|186.4|0
1649955180000|2022-04-14 16:53:00|189.19|186.31|189.28|186.4|189.28|186.4|189.19|186.31|0
1649955190000|2022-04-14 16:53:10|189.38|186.5|189.28|186.4|189.38|186.5|189.28|186.4|0
1649955200000|2022-04-14 16:53:20|189.38|186.5|189.28|186.4|189.38|186.5|189.28|186.4|0
1649955210000|2022-04-14 16:53:30|189.38|186.5|189.38|186.5|189.47|186.59|189.38|186.5|0
1649955220000|2022-04-14 16:53:40|189.28|186.4|189.38|186.5|189.38|186.5|189.28|186.4|0
1649955230000|2022-04-14 16:53:50|189.19|186.31|189.28|186.4|189.28|186.4|189.19|186.31|0
1649955240000|2022-04-14 16:54:00|189.24|186.36|189.24|186.36|189.24|186.36|189.24|186.36|0
1649955250000|2022-04-14 16:54:10|189.33|186.45|189.38|186.5|189.38|186.5|189.28|186.4|0
1649955260000|2022-04-14 16:54:20|189.47|186.59|189.38|186.5|189.47|186.59|189.38|186.5|0
1649955270000|2022-04-14 16:54:30|189.47|186.59|189.47|186.59|189.56|186.68|189.47|186.59|0
1649955300000|2022-04-14 16:55:00|189.37|186.49|189.37|186.49|189.47|186.59|189.37|186.49|0
1649955310000|2022-04-14 16:55:10|189.28|186.4|189.19|186.31|189.28|186.4|189.19|186.31|0
1649955320000|2022-04-14 16:55:20|189.14|186.26|189.09|186.21|189.14|186.26|189.09|186.21|0
1649955330000|2022-04-14 16:55:30|189|186.12|189|186.12|189.09|186.21|189|186.12|0
1649955340000|2022-04-14 16:55:40|189.09|186.21|189|186.12|189.09|186.21|189|186.12|0
1649955350000|2022-04-14 16:55:50|188.9|186.02|188.9|186.02|188.9|186.02|188.9|186.02|0
1649955360000|2022-04-14 16:56:00|189|186.12|188.9|186.02|189|186.12|188.72|185.84|0
1649955370000|2022-04-14 16:56:10|188.81|185.93|188.53|185.65|188.81|185.93|188.53|185.65|0
1649955380000|2022-04-14 16:56:20|188.62|185.74|188.62|185.74|188.72|185.84|188.62|185.74|0
1649955390000|2022-04-14 16:56:30|188.72|185.84|188.81|185.93|188.81|185.93|188.72|185.84|0
1649955400000|2022-04-14 16:56:40|188.72|185.84|188.58|185.7|188.72|185.84|188.58|185.7|0
1649955410000|2022-04-14 16:56:50|188.72|185.84|188.62|185.74|188.81|185.93|188.62|185.74|0
1649955420000|2022-04-14 16:57:00|188.81|185.93|188.81|185.93|188.9|186.02|188.81|185.93|0
1649955430000|2022-04-14 16:57:10|188.72|185.84|188.62|185.74|188.72|185.84|188.62|185.74|0
1649955440000|2022-04-14 16:57:20|188.53|185.65|188.53|185.65|188.53|185.65|188.53|185.65|0
1649955450000|2022-04-14 16:57:30|188.44|185.56|188.72|185.84|188.72|185.84|188.44|185.56|0
1649955460000|2022-04-14 16:57:40|188.62|185.74|188.53|185.65|188.62|185.74|188.53|185.65|0
1649955470000|2022-04-14 16:57:50|188.58|185.7|188.44|185.56|188.62|185.74|188.44|185.56|0
1649955480000|2022-04-14 16:58:00|188.34|185.46|188.34|185.46|188.34|185.46|188.34|185.46|0
1649955490000|2022-04-14 16:58:10|188.25|185.37|188.44|185.56|188.44|185.56|188.25|185.37|0
1649955510000|2022-04-14 16:58:30|188.34|185.46|188.25|185.37|188.34|185.46|188.25|185.37|0
1649955520000|2022-04-14 16:58:40|188.15|185.27|187.87|184.99|188.15|185.27|187.78|184.9|0
1649955530000|2022-04-14 16:58:50|187.78|184.9|187.78|184.9|187.78|184.9|187.69|184.81|0
1649955540000|2022-04-14 16:59:00|187.69|184.81|187.69|184.81|187.69|184.81|187.59|184.71|0
1649955550000|2022-04-14 16:59:10|187.59|184.71|187.41|184.53|187.59|184.71|187.41|184.53|0
1649955560000|2022-04-14 16:59:20|187.31|184.43|187.31|184.43|187.31|184.43|187.31|184.43|0
1649955570000|2022-04-14 16:59:30|187.5|184.62|187.59|184.71|187.59|184.71|187.5|184.62|0
1649955580000|2022-04-14 16:59:40|187.69|184.81|187.5|184.62|187.69|184.81|187.31|184.43|0
1649955590000|2022-04-14 16:59:50|187.41|184.53|187.5|184.62|187.5|184.62|187.41|184.53|0
1649955600000|2022-04-14 17:00:00|187.41|184.53|187.13|184.25|187.41|184.53|186.94|184.06|0
1649955610000|2022-04-14 17:00:10|186.94|184.06|187.13|184.25|187.13|184.25|186.94|184.06|0
1649955620000|2022-04-14 17:00:20|187.22|184.34|187.41|184.53|187.41|184.53|187.13|184.25|0
1649955630000|2022-04-14 17:00:30|187.31|184.43|187.31|184.43|187.31|184.43|187.31|184.43|0
1649955640000|2022-04-14 17:00:40|187.41|184.53|187.69|184.81|187.69|184.81|187.41|184.53|0
1649955650000|2022-04-14 17:00:50|187.59|184.71|187.59|184.71|187.59|184.71|187.59|184.71|0
1649955660000|2022-04-14 17:01:00|187.69|184.81|187.97|185.09|187.97|185.09|187.69|184.81|0
1649955670000|2022-04-14 17:01:10|187.78|184.9|187.59|184.71|187.78|184.9|187.59|184.71|0
1649955680000|2022-04-14 17:01:20|187.69|184.81|187.69|184.81|187.69|184.81|187.69|184.81|0
1649955690000|2022-04-14 17:01:30|187.59|184.71|187.59|184.71|187.59|184.71|187.59|184.71|0
1649955700000|2022-04-14 17:01:40|187.5|184.62|187.5|184.62|187.5|184.62|187.5|184.62|0
1649955710000|2022-04-14 17:01:50|187.31|184.43|187.41|184.53|187.41|184.53|187.22|184.34|0
1649955720000|2022-04-14 17:02:00|187.22|184.34|187.03|184.15|187.22|184.34|187.03|184.15|0
1649955730000|2022-04-14 17:02:10|186.94|184.06|187.03|184.15|187.03|184.15|186.94|184.06|0
1649955740000|2022-04-14 17:02:20|186.94|184.06|187.31|184.43|187.31|184.43|186.94|184.06|0
1649955750000|2022-04-14 17:02:30|187.41|184.53|187.59|184.71|187.59|184.71|187.41|184.53|0
1649955760000|2022-04-14 17:02:40|187.5|184.62|187.5|184.62|187.5|184.62|187.5|184.62|0
1649955770000|2022-04-14 17:02:50|187.59|184.71|187.22|184.34|187.59|184.71|187.22|184.34|0
1649955780000|2022-04-14 17:03:00|187.31|184.43|187.03|184.15|187.31|184.43|187.03|184.15|0
1649955790000|2022-04-14 17:03:10|187.13|184.25|187.13|184.25|187.13|184.25|187.13|184.25|0
1649955800000|2022-04-14 17:03:20|187.03|184.15|187.22|184.34|187.22|184.34|187.03|184.15|0
1649955810000|2022-04-14 17:03:30|186.94|184.06|187.03|184.15|187.03|184.15|186.94|184.06|0
1649955820000|2022-04-14 17:03:40|186.94|184.06|186.85|183.97|186.94|184.06|186.75|183.87|0
1649955830000|2022-04-14 17:03:50|186.75|183.87|186.75|183.87|186.75|183.87|186.75|183.87|0
1649955840000|2022-04-14 17:04:00|187.03|184.15|186.85|183.97|187.03|184.15|186.85|183.97|0
1649955850000|2022-04-14 17:04:10|187.03|184.15|186.94|184.06|187.03|184.15|186.94|184.06|0
1649955860000|2022-04-14 17:04:20|186.85|183.97|186.94|184.06|186.94|184.06|186.85|183.97|0
1649955870000|2022-04-14 17:04:30|187.03|184.15|187.45|184.57|187.45|184.57|187.03|184.15|0
1649955880000|2022-04-14 17:04:40|187.4|184.52|187.5|184.62|187.5|184.62|187.4|184.52|0
1649955890000|2022-04-14 17:04:50|187.4|184.52|187.5|184.62|187.5|184.62|187.4|184.52|0
1649955900000|2022-04-14 17:05:00|187.59|184.71|187.5|184.62|187.59|184.71|187.4|184.52|0
1649955910000|2022-04-14 17:05:10|187.59|184.71|187.59|184.71|187.64|184.76|187.59|184.71|0
1649955920000|2022-04-14 17:05:20|187.5|184.62|187.4|184.52|187.5|184.62|187.4|184.52|0
1649955930000|2022-04-14 17:05:30|187.5|184.62|187.59|184.71|187.59|184.71|187.4|184.52|0
1649955940000|2022-04-14 17:05:40|187.68|184.8|187.68|184.8|187.68|184.8|187.68|184.8|0
1649955950000|2022-04-14 17:05:50|187.78|184.9|187.96|185.08|187.96|185.08|187.78|184.9|0
1649955960000|2022-04-14 17:06:00|188.15|185.27|188.34|185.46|188.34|185.46|188.15|185.27|0
1649955970000|2022-04-14 17:06:10|188.43|185.55|188.43|185.55|188.43|185.55|188.34|185.46|0
1649955980000|2022-04-14 17:06:20|188.52|185.64|188.24|185.36|188.52|185.64|188.24|185.36|0
1649955990000|2022-04-14 17:06:30|188.15|185.27|188.06|185.18|188.15|185.27|187.96|185.08|0
1649956000000|2022-04-14 17:06:40|187.96|185.08|188.34|185.46|188.52|185.64|187.96|185.08|0
1649956010000|2022-04-14 17:06:50|188.24|185.36|188.34|185.46|188.43|185.55|188.24|185.36|0
1649956020000|2022-04-14 17:07:00|188.43|185.55|188.34|185.46|188.48|185.6|188.34|185.46|0
1649956030000|2022-04-14 17:07:10|188.43|185.55|188.52|185.64|188.52|185.64|188.24|185.36|0
1649956040000|2022-04-14 17:07:20|188.43|185.55|188.24|185.36|188.43|185.55|188.24|185.36|0
1649956050000|2022-04-14 17:07:30|188.15|185.27|188.06|185.18|188.15|185.27|188.06|185.18|0
1649956060000|2022-04-14 17:07:40|187.96|185.08|187.96|185.08|187.96|185.08|187.96|185.08|0
1649956070000|2022-04-14 17:07:50|188.06|185.18|187.96|185.08|188.06|185.18|187.96|185.08|0
1649956080000|2022-04-14 17:08:00|187.87|184.99|187.96|185.08|187.96|185.08|187.87|184.99|0
1649956090000|2022-04-14 17:08:10|188.06|185.18|188.06|185.18|188.06|185.18|188.06|185.18|0
1649956100000|2022-04-14 17:08:20|188.24|185.36|188.24|185.36|188.24|185.36|188.24|185.36|0
1649956110000|2022-04-14 17:08:30|188.15|185.27|188.34|185.46|188.34|185.46|188.15|185.27|0
1649956120000|2022-04-14 17:08:40|188.43|185.55|188.34|185.46|188.43|185.55|188.34|185.46|0
1649956130000|2022-04-14 17:08:50|188.43|185.55|188.43|185.55|188.43|185.55|188.43|185.55|0
1649956140000|2022-04-14 17:09:00|188.34|185.46|188.43|185.55|188.43|185.55|188.34|185.46|0
1649956150000|2022-04-14 17:09:10|188.52|185.64|188.62|185.74|188.71|185.83|188.52|185.64|0
1649956160000|2022-04-14 17:09:20|188.52|185.64|188.52|185.64|188.52|185.64|188.52|185.64|0
1649956170000|2022-04-14 17:09:30|188.43|185.55|188.24|185.36|188.43|185.55|188.24|185.36|0
1649956180000|2022-04-14 17:09:40|188.34|185.46|188.34|185.46|188.34|185.46|188.24|185.36|0
1649956190000|2022-04-14 17:09:50|188.43|185.55|188.34|185.46|188.43|185.55|188.34|185.46|0
1649956200000|2022-04-14 17:10:00|188.38|185.5|188.43|185.55|188.43|185.55|188.38|185.5|0
1649956210000|2022-04-14 17:10:10|188.52|185.64|188.29|185.41|188.52|185.64|188.29|185.41|0
1649956220000|2022-04-14 17:10:20|188.24|185.36|188.15|185.27|188.33|185.45|188.15|185.27|0
1649956230000|2022-04-14 17:10:30|187.96|185.08|188.05|185.17|188.05|185.17|187.87|184.99|0
1649956240000|2022-04-14 17:10:40|188.15|185.27|188.24|185.36|188.24|185.36|188.15|185.27|0
1649956250000|2022-04-14 17:10:50|188.15|185.27|188.15|185.27|188.15|185.27|188.15|185.27|0
1649956260000|2022-04-14 17:11:00|188.05|185.17|188.05|185.17|188.05|185.17|188.05|185.17|0
1649956270000|2022-04-14 17:11:10|187.96|185.08|188.05|185.17|188.05|185.17|187.96|185.08|0
1649956280000|2022-04-14 17:11:20|187.96|185.08|188.05|185.17|188.05|185.17|187.96|185.08|0
1649956290000|2022-04-14 17:11:30|188.15|185.27|187.96|185.08|188.15|185.27|187.96|185.08|0
1649956300000|2022-04-14 17:11:40|187.87|184.99|187.68|184.8|187.87|184.99|187.68|184.8|0
1649956310000|2022-04-14 17:11:50|187.49|184.61|187.49|184.61|187.49|184.61|187.49|184.61|0
1649956320000|2022-04-14 17:12:00|187.59|184.71|187.21|184.33|187.59|184.71|187.21|184.33|0
1649956330000|2022-04-14 17:12:10|187.4|184.52|187.49|184.61|187.59|184.71|187.4|184.52|0
1649956340000|2022-04-14 17:12:20|187.4|184.52|187.21|184.33|187.4|184.52|187.21|184.33|0
1649956350000|2022-04-14 17:12:30|187.26|184.38|187.21|184.33|187.26|184.38|187.17|184.29|0
1649956360000|2022-04-14 17:12:40|187.03|184.15|187.12|184.24|187.12|184.24|187.03|184.15|0
1649956370000|2022-04-14 17:12:50|187.03|184.15|187.03|184.15|187.03|184.15|186.93|184.05|0
1649956380000|2022-04-14 17:13:00|187.12|184.24|187.12|184.24|187.21|184.33|187.12|184.24|0
1649956390000|2022-04-14 17:13:10|187.21|184.33|187.21|184.33|187.31|184.43|187.21|184.33|0
1649956400000|2022-04-14 17:13:20|187.31|184.43|187.59|184.71|187.59|184.71|187.31|184.43|0
1649956410000|2022-04-14 17:13:30|187.96|185.08|187.87|184.99|188.05|185.17|187.87|184.99|0
1649956420000|2022-04-14 17:13:40|187.96|185.08|188.05|185.17|188.15|185.27|187.96|185.08|0
1649956430000|2022-04-14 17:13:50|188.15|185.27|188.05|185.17|188.15|185.27|188.05|185.17|0
1649956440000|2022-04-14 17:14:00|188.15|185.27|188.05|185.17|188.15|185.27|187.96|185.08|0
1649956450000|2022-04-14 17:14:10|188.15|185.27|188.15|185.27|188.15|185.27|188.05|185.17|0
1649956460000|2022-04-14 17:14:20|188.43|185.55|188.33|185.45|188.43|185.55|188.33|185.45|0
1649956470000|2022-04-14 17:14:30|188.43|185.55|188.71|185.83|188.71|185.83|188.43|185.55|0
1649956480000|2022-04-14 17:14:40|188.61|185.73|188.43|185.55|188.61|185.73|188.43|185.55|0
1649956490000|2022-04-14 17:14:50|188.33|185.45|188.61|185.73|188.61|185.73|188.33|185.45|0
1649956500000|2022-04-14 17:15:00|188.33|185.45|188.33|185.45|188.43|185.55|188.33|185.45|0
1649956510000|2022-04-14 17:15:10|188.15|185.27|188.33|185.45|188.33|185.45|188.15|185.27|0
1649956520000|2022-04-14 17:15:20|188.24|185.36|188.24|185.36|188.24|185.36|188.24|185.36|0
1649956530000|2022-04-14 17:15:30|188.14|185.26|188.05|185.17|188.24|185.36|188.05|185.17|0
1649956540000|2022-04-14 17:15:40|188.24|185.36|188.43|185.55|188.43|185.55|188.24|185.36|0
1649956550000|2022-04-14 17:15:50|188.71|185.83|188.8|185.92|188.8|185.92|188.61|185.73|0
1649956560000|2022-04-14 17:16:00|188.71|185.83|188.8|185.92|188.8|185.92|188.71|185.83|0
1649956570000|2022-04-14 17:16:10|188.89|186.01|188.99|186.11|189.08|186.2|188.89|186.01|0
1649956580000|2022-04-14 17:16:20|189.08|186.2|188.89|186.01|189.08|186.2|188.89|186.01|0
1649956590000|2022-04-14 17:16:30|188.99|186.11|188.75|185.87|188.99|186.11|188.75|185.87|0
1649956600000|2022-04-14 17:16:40|188.71|185.83|188.42|185.54|188.71|185.83|188.42|185.54|0
1649956610000|2022-04-14 17:16:50|188.52|185.64|188.52|185.64|188.52|185.64|188.52|185.64|0
1649956620000|2022-04-14 17:17:00|188.61|185.73|188.52|185.64|188.61|185.73|188.52|185.64|0
1649956630000|2022-04-14 17:17:10|188.33|185.45|187.96|185.08|188.33|185.45|187.96|185.08|0
1649956640000|2022-04-14 17:17:20|188.05|185.17|188.14|185.26|188.14|185.26|188.01|185.13|0
1649956650000|2022-04-14 17:17:30|188.05|185.17|187.96|185.08|188.05|185.17|187.86|184.98|0
1649956660000|2022-04-14 17:17:40|187.77|184.89|187.77|184.89|187.77|184.89|187.77|184.89|0
1649956670000|2022-04-14 17:17:50|187.86|184.98|187.96|185.08|187.96|185.08|187.86|184.98|0
1649956680000|2022-04-14 17:18:00|188.01|185.13|188.05|185.17|188.05|185.17|187.96|185.08|0
1649956690000|2022-04-14 17:18:10|187.77|184.89|187.68|184.8|187.86|184.98|187.68|184.8|0
1649956700000|2022-04-14 17:18:20|187.86|184.98|187.86|184.98|188.01|185.13|187.86|184.98|0
1649956710000|2022-04-14 17:18:30|187.77|184.89|188.05|185.17|188.05|185.17|187.77|184.89|0
1649956720000|2022-04-14 17:18:40|187.96|185.08|187.96|185.08|187.96|185.08|187.96|185.08|0
1649956730000|2022-04-14 17:18:50|187.68|184.8|188.05|185.17|188.05|185.17|187.68|184.8|0
1649956740000|2022-04-14 17:19:00|188.14|185.26|188.14|185.26|188.24|185.36|188.14|185.26|0
1649956750000|2022-04-14 17:19:10|188.33|185.45|188.24|185.36|188.33|185.45|188.24|185.36|0
1649956760000|2022-04-14 17:19:20|188.33|185.45|188.52|185.64|188.52|185.64|188.33|185.45|0
1649956770000|2022-04-14 17:19:30|188.7|185.82|188.61|185.73|188.8|185.92|188.61|185.73|0
1649956780000|2022-04-14 17:19:40|188.7|185.82|188.42|185.54|188.7|185.82|188.33|185.45|0
1649956790000|2022-04-14 17:19:50|188.52|185.64|188.7|185.82|188.7|185.82|188.52|185.64|0
1649956800000|2022-04-14 17:20:00|188.8|185.92|188.52|185.64|188.8|185.92|188.52|185.64|0
1649956810000|2022-04-14 17:20:10|188.61|185.73|188.42|185.54|188.61|185.73|188.38|185.5|0
1649956820000|2022-04-14 17:20:20|188.61|185.73|188.14|185.26|188.61|185.73|188.14|185.26|0
1649956830000|2022-04-14 17:20:30|188.24|185.36|188.05|185.17|188.24|185.36|188.05|185.17|0
1649956840000|2022-04-14 17:20:40|188.24|185.36|188.14|185.26|188.24|185.36|188.14|185.26|0
1649956850000|2022-04-14 17:20:50|188.05|185.17|188.14|185.26|188.14|185.26|187.96|185.08|0
1649956860000|2022-04-14 17:21:00|188.05|185.17|188.05|185.17|188.14|185.26|188.05|185.17|0
1649956870000|2022-04-14 17:21:10|187.95|185.07|188.05|185.17|188.1|185.22|187.95|185.07|0
1649956880000|2022-04-14 17:21:20|188.24|185.36|188.42|185.54|188.42|185.54|188.14|185.26|0
1649956890000|2022-04-14 17:21:30|188.52|185.64|188.61|185.73|188.7|185.82|188.52|185.64|0
1649956900000|2022-04-14 17:21:40|188.7|185.82|188.52|185.64|188.7|185.82|188.52|185.64|0
1649956910000|2022-04-14 17:21:50|188.42|185.54|188.42|185.54|188.42|185.54|188.33|185.45|0
1649956920000|2022-04-14 17:22:00|188.52|185.64|188.33|185.45|188.52|185.64|188.33|185.45|0
1649956930000|2022-04-14 17:22:10|188.14|185.26|188.14|185.26|188.23|185.35|188.14|185.26|0
1649956940000|2022-04-14 17:22:20|188.23|185.35|188.19|185.31|188.23|185.35|188.19|185.31|0
1649956950000|2022-04-14 17:22:30|188.14|185.26|188.05|185.17|188.14|185.26|187.95|185.07|0
1649956960000|2022-04-14 17:22:40|188.14|185.26|188.05|185.17|188.14|185.26|188.05|185.17|0
1649956970000|2022-04-14 17:22:50|188.23|185.35|188.05|185.17|188.23|185.35|188.05|185.17|0
1649956980000|2022-04-14 17:23:00|188.14|185.26|188.05|185.17|188.14|185.26|188.05|185.17|0
1649956990000|2022-04-14 17:23:10|188.14|185.26|187.95|185.07|188.23|185.35|187.95|185.07|0
1649957000000|2022-04-14 17:23:20|188.05|185.17|188.14|185.26|188.14|185.26|188.05|185.17|0
1649957010000|2022-04-14 17:23:30|188.23|185.35|188.23|185.35|188.23|185.35|188.19|185.31|0
1649957020000|2022-04-14 17:23:40|188.14|185.26|188.05|185.17|188.14|185.26|188.05|185.17|0
1649957030000|2022-04-14 17:23:50|188.14|185.26|187.95|185.07|188.14|185.26|187.95|185.07|0
1649957040000|2022-04-14 17:24:00|188.05|185.17|187.86|184.98|188.05|185.17|187.86|184.98|0
1649957050000|2022-04-14 17:24:10|187.77|184.89|187.86|184.98|187.86|184.98|187.77|184.89|0
1649957060000|2022-04-14 17:24:20|188.05|185.17|188.05|185.17|188.05|185.17|188.05|185.17|0
1649957070000|2022-04-14 17:24:30|188.14|185.26|188.23|185.35|188.23|185.35|188.14|185.26|0
1649957080000|2022-04-14 17:24:40|188.42|185.54|188.33|185.45|188.42|185.54|188.33|185.45|0
1649957090000|2022-04-14 17:24:50|188.42|185.54|188.14|185.26|188.42|185.54|188.14|185.26|0
1649957100000|2022-04-14 17:25:00|187.86|184.98|187.86|184.98|187.86|184.98|187.77|184.89|0
1649957110000|2022-04-14 17:25:10|187.53|184.65|187.67|184.79|187.67|184.79|187.53|184.65|0
1649957120000|2022-04-14 17:25:20|187.77|184.89|187.77|184.89|187.86|184.98|187.77|184.89|0
1649957130000|2022-04-14 17:25:30|188.05|185.17|187.86|184.98|188.05|185.17|187.86|184.98|0
1649957140000|2022-04-14 17:25:40|187.95|185.07|188.14|185.26|188.14|185.26|187.95|185.07|0
1649957150000|2022-04-14 17:25:50|187.95|185.07|188.05|185.17|188.05|185.17|187.95|185.07|0
1649957160000|2022-04-14 17:26:00|187.95|185.07|187.95|185.07|188.05|185.17|187.86|184.98|0
1649957170000|2022-04-14 17:26:10|188.05|185.17|187.86|184.98|188.05|185.17|187.86|184.98|0
1649957180000|2022-04-14 17:26:20|187.95|185.07|188.05|185.17|188.05|185.17|187.95|185.07|0
1649957190000|2022-04-14 17:26:30|187.95|185.07|188|185.12|188.05|185.17|187.95|185.07|0
1649957200000|2022-04-14 17:26:40|188.05|185.17|188.09|185.21|188.14|185.26|188.05|185.17|0
1649957210000|2022-04-14 17:26:50|187.95|185.07|187.95|185.07|188.05|185.17|187.95|185.07|0
1649957220000|2022-04-14 17:27:00|188.14|185.26|188.05|185.17|188.14|185.26|188.05|185.17|0
1649957230000|2022-04-14 17:27:10|188.14|185.26|188.33|185.45|188.33|185.45|188.14|185.26|0
1649957240000|2022-04-14 17:27:20|188.14|185.26|188.14|185.26|188.14|185.26|188.04|185.16|0
1649957250000|2022-04-14 17:27:30|188.04|185.16|188.33|185.45|188.33|185.45|188.04|185.16|0
1649957260000|2022-04-14 17:27:40|188.42|185.54|188.14|185.26|188.42|185.54|188.14|185.26|0
1649957270000|2022-04-14 17:27:50|188.23|185.35|187.95|185.07|188.23|185.35|187.95|185.07|0
1649957280000|2022-04-14 17:28:00|188.04|185.16|188.14|185.26|188.14|185.26|188.04|185.16|0
1649957290000|2022-04-14 17:28:10|188.04|185.16|188.04|185.16|188.04|185.16|187.95|185.07|0
1649957300000|2022-04-14 17:28:20|188.14|185.26|188.23|185.35|188.23|185.35|188.14|185.26|0
1649957310000|2022-04-14 17:28:30|188|185.12|187.86|184.98|188|185.12|187.86|184.98|0
1649957320000|2022-04-14 17:28:40|187.76|184.88|187.86|184.98|187.86|184.98|187.76|184.88|0
1649957330000|2022-04-14 17:28:50|187.95|185.07|188.04|185.16|188.04|185.16|187.95|185.07|0
1649957340000|2022-04-14 17:29:00|188.14|185.26|188.04|185.16|188.14|185.26|188.04|185.16|0
1649957350000|2022-04-14 17:29:10|187.95|185.07|187.91|185.03|187.95|185.07|187.86|184.98|0
1649957360000|2022-04-14 17:29:20|187.76|184.88|187.95|185.07|187.95|185.07|187.76|184.88|0
1649957370000|2022-04-14 17:29:30|187.86|184.98|187.86|184.98|187.86|184.98|187.86|184.98|0
1649957380000|2022-04-14 17:29:40|187.81|184.93|187.76|184.88|187.86|184.98|187.76|184.88|0
1649957400000|2022-04-14 17:30:00|187.72|184.84|187.76|184.88|187.86|184.98|187.72|184.84|0
1649957410000|2022-04-14 17:30:10|187.67|184.79|187.39|184.51|187.67|184.79|187.39|184.51|0
1649957420000|2022-04-14 17:30:20|187.35|184.47|187.39|184.51|187.48|184.6|187.35|184.47|0
1649957430000|2022-04-14 17:30:30|187.3|184.42|187.58|184.7|187.58|184.7|187.3|184.42|0
1649957440000|2022-04-14 17:30:40|187.86|184.98|187.86|184.98|187.86|184.98|187.86|184.98|0
1649957450000|2022-04-14 17:30:50|187.95|185.07|188.04|185.16|188.04|185.16|187.95|185.07|0
1649957460000|2022-04-14 17:31:00|187.95|185.07|187.58|184.7|187.95|185.07|187.58|184.7|0
1649957470000|2022-04-14 17:31:10|187.48|184.6|187.67|184.79|187.67|184.79|187.39|184.51|0
1649957480000|2022-04-14 17:31:20|187.72|184.84|187.67|184.79|187.76|184.88|187.58|184.7|0
1649957490000|2022-04-14 17:31:30|187.76|184.88|187.48|184.6|187.76|184.88|187.48|184.6|0
1649957500000|2022-04-14 17:31:40|187.39|184.51|187.39|184.51|187.39|184.51|187.39|184.51|0
1649957510000|2022-04-14 17:31:50|187.48|184.6|187.39|184.51|187.48|184.6|187.39|184.51|0
1649957520000|2022-04-14 17:32:00|187.48|184.6|187.39|184.51|187.58|184.7|187.39|184.51|0
1649957530000|2022-04-14 17:32:10|187.2|184.32|187.3|184.42|187.3|184.42|187.2|184.32|0
1649957540000|2022-04-14 17:32:20|187.2|184.32|187.02|184.14|187.2|184.32|186.92|184.04|0
1649957550000|2022-04-14 17:32:30|187.11|184.23|187.02|184.14|187.11|184.23|187.02|184.14|0
1649957560000|2022-04-14 17:32:40|187.11|184.23|187.02|184.14|187.11|184.23|187.02|184.14|0
1649957570000|2022-04-14 17:32:50|187.11|184.23|186.97|184.09|187.11|184.23|186.97|184.09|0
1649957580000|2022-04-14 17:33:00|186.92|184.04|186.92|184.04|187.02|184.14|186.92|184.04|0
1649957600000|2022-04-14 17:33:20|186.83|183.95|186.97|184.09|187.02|184.14|186.83|183.95|0
1649957610000|2022-04-14 17:33:30|187.02|184.14|186.92|184.04|187.02|184.14|186.92|184.04|0
1649957620000|2022-04-14 17:33:40|187.02|184.14|186.92|184.04|187.02|184.14|186.92|184.04|0
1649957630000|2022-04-14 17:33:50|186.83|183.95|186.74|183.86|186.83|183.95|186.74|183.86|0
1649957640000|2022-04-14 17:34:00|186.92|184.04|187.02|184.14|187.02|184.14|186.92|184.04|0
1649957650000|2022-04-14 17:34:10|187.11|184.23|187.2|184.32|187.2|184.32|187.11|184.23|0
1649957660000|2022-04-14 17:34:20|187.39|184.51|187.11|184.23|187.39|184.51|187.11|184.23|0
1649957670000|2022-04-14 17:34:30|187.2|184.32|187.29|184.41|187.29|184.41|187.11|184.23|0
1649957680000|2022-04-14 17:34:40|187.11|184.23|187.02|184.14|187.2|184.32|187.02|184.14|0
1649957690000|2022-04-14 17:34:50|187.01|184.13|187.01|184.13|187.01|184.13|186.97|184.09|0
1649957700000|2022-04-14 17:35:00|186.92|184.04|186.83|183.95|186.92|184.04|186.83|183.95|0
1649957710000|2022-04-14 17:35:10|186.92|184.04|186.74|183.86|186.92|184.04|186.74|183.86|0
1649957720000|2022-04-14 17:35:20|186.36|183.48|186.46|183.58|186.46|183.58|186.36|183.48|0
1649957730000|2022-04-14 17:35:30|186.27|183.39|186.09|183.21|186.36|183.48|186.09|183.21|0
1649957740000|2022-04-14 17:35:40|185.99|183.11|186.18|183.3|186.18|183.3|185.99|183.11|0
1649957750000|2022-04-14 17:35:50|186.36|183.48|186.36|183.48|186.36|183.48|186.27|183.39|0
1649957760000|2022-04-14 17:36:00|186.46|183.58|186.36|183.48|186.46|183.58|186.27|183.39|0
1649957770000|2022-04-14 17:36:10|186.32|183.44|186.27|183.39|186.36|183.48|186.27|183.39|0
1649957780000|2022-04-14 17:36:20|186.36|183.48|186.27|183.39|186.36|183.48|186.27|183.39|0
1649957790000|2022-04-14 17:36:30|186.46|183.58|186.36|183.48|186.46|183.58|186.27|183.39|0
1649957800000|2022-04-14 17:36:40|186.27|183.39|186.09|183.21|186.27|183.39|186.09|183.21|0
1649957810000|2022-04-14 17:36:50|185.99|183.11|185.99|183.11|186.09|183.21|185.99|183.11|0
1649957820000|2022-04-14 17:37:00|186.09|183.21|186.09|183.21|186.18|183.3|186.09|183.21|0
1649957830000|2022-04-14 17:37:10|186.18|183.3|186.13|183.25|186.23|183.35|186.13|183.25|0
1649957840000|2022-04-14 17:37:20|186.08|183.2|185.99|183.11|186.08|183.2|185.99|183.11|0
1649957850000|2022-04-14 17:37:30|186.08|183.2|186.18|183.3|186.18|183.3|186.08|183.2|0
1649957860000|2022-04-14 17:37:40|186.27|183.39|186.18|183.3|186.27|183.39|186.18|183.3|0
1649957870000|2022-04-14 17:37:50|186.08|183.2|186.08|183.2|186.08|183.2|186.08|183.2|0
1649957880000|2022-04-14 17:38:00|186.18|183.3|186.27|183.39|186.27|183.39|186.08|183.2|0
1649957890000|2022-04-14 17:38:10|186.36|183.48|186.36|183.48|186.36|183.48|186.36|183.48|0
1649957900000|2022-04-14 17:38:20|186.41|183.53|186.55|183.67|186.55|183.67|186.41|183.53|0
1649957910000|2022-04-14 17:38:30|186.46|183.58|186.36|183.48|186.46|183.58|186.36|183.48|0
1649957920000|2022-04-14 17:38:40|186.46|183.58|186.36|183.48|186.46|183.58|186.36|183.48|0
1649957930000|2022-04-14 17:38:50|186.46|183.58|186.46|183.58|186.55|183.67|186.46|183.58|0
1649957940000|2022-04-14 17:39:00|186.55|183.67|186.55|183.67|186.55|183.67|186.5|183.62|0
1649957950000|2022-04-14 17:39:10|186.45|183.57|186.45|183.57|186.5|183.62|186.45|183.57|0
1649957960000|2022-04-14 17:39:20|186.36|183.48|186.36|183.48|186.36|183.48|186.27|183.39|0
1649957970000|2022-04-14 17:39:30|186.45|183.57|186.83|183.95|186.83|183.95|186.45|183.57|0
1649957980000|2022-04-14 17:39:40|186.92|184.04|186.92|184.04|186.92|184.04|186.92|184.04|0
1649957990000|2022-04-14 17:39:50|186.83|183.95|186.73|183.85|186.83|183.95|186.73|183.85|0
1649958000000|2022-04-14 17:40:00|186.69|183.81|186.73|183.85|186.73|183.85|186.69|183.81|0
1649958010000|2022-04-14 17:40:10|186.64|183.76|186.92|184.04|186.92|184.04|186.64|183.76|0
1649958020000|2022-04-14 17:40:20|186.83|183.95|186.83|183.95|186.83|183.95|186.83|183.95|0
1649958030000|2022-04-14 17:40:30|186.73|183.85|186.83|183.95|186.87|183.99|186.73|183.85|0
1649958040000|2022-04-14 17:40:40|186.64|183.76|186.64|183.76|186.64|183.76|186.64|183.76|0
1649958050000|2022-04-14 17:40:50|186.73|183.85|186.55|183.67|186.73|183.85|186.55|183.67|0
1649958060000|2022-04-14 17:41:00|186.36|183.48|186.5|183.62|186.55|183.67|186.36|183.48|0
1649958070000|2022-04-14 17:41:10|186.55|183.67|186.73|183.85|186.83|183.95|186.55|183.67|0
1649958080000|2022-04-14 17:41:20|186.64|183.76|186.45|183.57|186.64|183.76|186.45|183.57|0
1649958090000|2022-04-14 17:41:30|186.55|183.67|186.55|183.67|186.55|183.67|186.55|183.67|0
1649958100000|2022-04-14 17:41:40|186.45|183.57|186.59|183.71|186.64|183.76|186.45|183.57|0
1649958110000|2022-04-14 17:41:50|186.64|183.76|186.36|183.48|186.64|183.76|186.36|183.48|0
1649958120000|2022-04-14 17:42:00|186.27|183.39|186.27|183.39|186.27|183.39|186.27|183.39|0
1649958130000|2022-04-14 17:42:10|186.17|183.29|185.8|182.92|186.17|183.29|185.8|182.92|0
1649958140000|2022-04-14 17:42:20|185.9|183.02|185.99|183.11|185.99|183.11|185.9|183.02|0
1649958150000|2022-04-14 17:42:30|186.08|183.2|186.17|183.29|186.17|183.29|186.08|183.2|0
1649958160000|2022-04-14 17:42:40|186.08|183.2|185.9|183.02|186.08|183.2|185.9|183.02|0
1649958170000|2022-04-14 17:42:50|185.8|182.92|185.99|183.11|185.99|183.11|185.8|182.92|0
1649958180000|2022-04-14 17:43:00|185.9|183.02|185.71|182.83|185.9|183.02|185.71|182.83|0
1649958190000|2022-04-14 17:43:10|185.8|182.92|185.71|182.83|185.8|182.92|185.71|182.83|0
1649958200000|2022-04-14 17:43:20|185.62|182.74|185.62|182.74|185.62|182.74|185.62|182.74|0
1649958210000|2022-04-14 17:43:30|185.53|182.65|185.25|182.37|185.53|182.65|185.25|182.37|0
1649958220000|2022-04-14 17:43:40|185.16|182.28|185.25|182.37|185.25|182.37|185.16|182.28|0
1649958230000|2022-04-14 17:43:50|185.16|182.28|185.25|182.37|185.25|182.37|185.16|182.28|0
1649958240000|2022-04-14 17:44:00|185.06|182.18|185.06|182.18|185.16|182.28|185.06|182.18|0
1649958250000|2022-04-14 17:44:10|185.16|182.28|185.16|182.28|185.16|182.28|185.16|182.28|0
1649958260000|2022-04-14 17:44:20|185.06|182.18|185.16|182.28|185.25|182.37|185.06|182.18|0
1649958270000|2022-04-14 17:44:30|185.06|182.18|184.88|182|185.06|182.18|184.88|182|0
1649958280000|2022-04-14 17:44:40|185.06|182.18|185.06|182.18|185.06|182.18|184.97|182.09|0
1649958290000|2022-04-14 17:44:50|185.16|182.28|185.34|182.46|185.34|182.46|185.16|182.28|0
1649958300000|2022-04-14 17:45:00|185.16|182.28|185.06|182.18|185.25|182.37|184.97|182.09|0
1649958310000|2022-04-14 17:45:10|185.16|182.28|184.97|182.09|185.16|182.28|184.97|182.09|0
1649958320000|2022-04-14 17:45:20|184.79|181.91|184.51|181.63|184.79|181.91|184.51|181.63|0
1649958330000|2022-04-14 17:45:30|184.6|181.72|184.79|181.91|184.79|181.91|184.6|181.72|0
1649958340000|2022-04-14 17:45:40|184.97|182.09|184.97|182.09|185.06|182.18|184.97|182.09|0
1649958350000|2022-04-14 17:45:50|184.79|181.91|184.69|181.81|184.79|181.91|184.69|181.81|0
1649958360000|2022-04-14 17:46:00|184.6|181.72|184.51|181.63|184.6|181.72|184.51|181.63|0
1649958370000|2022-04-14 17:46:10|184.6|181.72|184.51|181.63|184.6|181.72|184.51|181.63|0
1649958380000|2022-04-14 17:46:20|184.42|181.54|184.23|181.35|184.42|181.54|184.23|181.35|0
1649958390000|2022-04-14 17:46:30|184.14|181.26|184.14|181.26|184.33|181.45|184.14|181.26|0
1649958400000|2022-04-14 17:46:40|184.05|181.17|184.32|181.44|184.32|181.44|184.05|181.17|0
1649958410000|2022-04-14 17:46:50|184.23|181.35|184.32|181.44|184.32|181.44|184.23|181.35|0
1649958420000|2022-04-14 17:47:00|184.23|181.35|184.42|181.54|184.42|181.54|184.23|181.35|0
1649958430000|2022-04-14 17:47:10|184.23|181.35|184.14|181.26|184.23|181.35|184.14|181.26|0
1649958440000|2022-04-14 17:47:20|184.19|181.31|184.32|181.44|184.32|181.44|184.14|181.26|0
1649958450000|2022-04-14 17:47:30|184.42|181.54|184.32|181.44|184.42|181.54|184.32|181.44|0
1649958460000|2022-04-14 17:47:40|184.42|181.54|184.32|181.44|184.42|181.54|184.32|181.44|0
1649958470000|2022-04-14 17:47:50|184.42|181.54|184.23|181.35|184.42|181.54|184.23|181.35|0
1649958480000|2022-04-14 17:48:00|184.28|181.4|184.14|181.26|184.32|181.44|184.14|181.26|0
1649958490000|2022-04-14 17:48:10|184.19|181.31|184.14|181.26|184.23|181.35|184.14|181.26|0
1649958500000|2022-04-14 17:48:20|184.23|181.35|183.96|181.08|184.23|181.35|183.96|181.08|0
1649958510000|2022-04-14 17:48:30|183.86|180.98|183.86|180.98|183.96|181.08|183.86|180.98|0
1649958520000|2022-04-14 17:48:40|183.96|181.08|183.96|181.08|183.96|181.08|183.96|181.08|0
1649958530000|2022-04-14 17:48:50|183.77|180.89|183.86|180.98|183.86|180.98|183.77|180.89|0
1649958540000|2022-04-14 17:49:00|183.77|180.89|183.86|180.98|183.96|181.08|183.77|180.89|0
1649958550000|2022-04-14 17:49:10|183.96|181.08|183.96|181.08|183.96|181.08|183.96|181.08|0
1649958560000|2022-04-14 17:49:20|184.05|181.17|183.96|181.08|184.05|181.17|183.86|180.98|0
1649958570000|2022-04-14 17:49:30|184|181.12|184.14|181.26|184.14|181.26|184|181.12|0
1649958580000|2022-04-14 17:49:40|183.96|181.08|183.96|181.08|183.96|181.08|183.96|181.08|0
1649958590000|2022-04-14 17:49:50|183.86|180.98|184.05|181.17|184.05|181.17|183.86|180.98|0
1649958600000|2022-04-14 17:50:00|183.96|181.08|184.05|181.17|184.05|181.17|183.96|181.08|0
1649958610000|2022-04-14 17:50:10|184.14|181.26|184.23|181.35|184.23|181.35|184.14|181.26|0
1649958620000|2022-04-14 17:50:20|184.14|181.26|184.14|181.26|184.23|181.35|184.14|181.26|0
1649958630000|2022-04-14 17:50:30|184.05|181.17|184.14|181.26|184.14|181.26|184.05|181.17|0
1649958640000|2022-04-14 17:50:40|184.05|181.17|184.05|181.17|184.05|181.17|183.91|181.03|0
1649958650000|2022-04-14 17:50:50|184.14|181.26|184.14|181.26|184.14|181.26|184.14|181.26|0
1649958660000|2022-04-14 17:51:00|184.23|181.35|184.14|181.26|184.32|181.44|184.14|181.26|0
1649958670000|2022-04-14 17:51:10|184.23|181.35|184.32|181.44|184.32|181.44|184.23|181.35|0
1649958680000|2022-04-14 17:51:20|184.23|181.35|184.23|181.35|184.23|181.35|184.23|181.35|0
1649958690000|2022-04-14 17:51:30|184.32|181.44|183.86|180.98|184.32|181.44|183.86|180.98|0
1649958700000|2022-04-14 17:51:40|183.77|180.89|183.68|180.8|183.77|180.89|183.68|180.8|0
1649958710000|2022-04-14 17:51:50|183.77|180.89|183.77|180.89|183.77|180.89|183.77|180.89|0
1649958720000|2022-04-14 17:52:00|183.86|180.98|183.68|180.8|183.86|180.98|183.59|180.71|0
1649958730000|2022-04-14 17:52:10|183.77|180.89|183.86|180.98|183.86|180.98|183.77|180.89|0
1649958740000|2022-04-14 17:52:20|183.95|181.07|183.95|181.07|183.95|181.07|183.95|181.07|0
1649958750000|2022-04-14 17:52:30|183.86|180.98|183.95|181.07|183.95|181.07|183.86|180.98|0
1649958760000|2022-04-14 17:52:40|183.86|180.98|184.32|181.44|184.32|181.44|183.86|180.98|0
1649958770000|2022-04-14 17:52:50|184.41|181.53|184.32|181.44|184.41|181.53|184.32|181.44|0
1649958780000|2022-04-14 17:53:00|184.6|181.72|184.41|181.53|184.6|181.72|184.41|181.53|0
1649958790000|2022-04-14 17:53:10|184.6|181.72|184.69|181.81|184.78|181.9|184.6|181.72|0
1649958800000|2022-04-14 17:53:20|184.6|181.72|184.69|181.81|184.69|181.81|184.6|181.72|0
1649958810000|2022-04-14 17:53:30|184.78|181.9|184.69|181.81|184.78|181.9|184.69|181.81|0
1649958820000|2022-04-14 17:53:40|184.78|181.9|184.74|181.86|184.78|181.9|184.69|181.81|0
1649958830000|2022-04-14 17:53:50|184.6|181.72|184.5|181.62|184.6|181.72|184.5|181.62|0
1649958840000|2022-04-14 17:54:00|184.41|181.53|184.64|181.76|184.64|181.76|184.41|181.53|0
1649958850000|2022-04-14 17:54:10|184.6|181.72|184.6|181.72|184.69|181.81|184.6|181.72|0
1649958860000|2022-04-14 17:54:20|184.69|181.81|184.6|181.72|184.69|181.81|184.6|181.72|0
1649958870000|2022-04-14 17:54:30|184.78|181.9|184.69|181.81|184.78|181.9|184.69|181.81|0
1649958880000|2022-04-14 17:54:40|184.6|181.72|184.6|181.72|184.64|181.76|184.6|181.72|0
1649958890000|2022-04-14 17:54:50|184.69|181.81|184.78|181.9|184.78|181.9|184.6|181.72|0
1649958900000|2022-04-14 17:55:00|184.69|181.81|184.78|181.9|184.78|181.9|184.6|181.72|0
1649958910000|2022-04-14 17:55:10|184.69|181.81|184.41|181.53|184.69|181.81|184.41|181.53|0
1649958920000|2022-04-14 17:55:20|184.6|181.72|184.6|181.72|184.69|181.81|184.6|181.72|0
1649958930000|2022-04-14 17:55:30|184.5|181.62|184.69|181.81|184.69|181.81|184.5|181.62|0
1649958940000|2022-04-14 17:55:40|184.6|181.72|184.6|181.72|184.6|181.72|184.6|181.72|0
1649958950000|2022-04-14 17:55:50|184.5|181.62|184.41|181.53|184.5|181.62|184.41|181.53|0
1649958960000|2022-04-14 17:56:00|184.32|181.44|184.23|181.35|184.41|181.53|184.23|181.35|0
1649958970000|2022-04-14 17:56:10|184.14|181.26|183.86|180.98|184.14|181.26|183.86|180.98|0
1649958980000|2022-04-14 17:56:20|183.95|181.07|183.68|180.8|183.95|181.07|183.68|180.8|0
1649958990000|2022-04-14 17:56:30|183.77|180.89|183.68|180.8|183.77|180.89|183.68|180.8|0
1649959000000|2022-04-14 17:56:40|183.95|181.07|183.95|181.07|183.95|181.07|183.95|181.07|0
1649959010000|2022-04-14 17:56:50|184.04|181.16|183.95|181.07|184.04|181.16|183.95|181.07|0
1649959020000|2022-04-14 17:57:00|183.77|180.89|183.58|180.7|183.77|180.89|183.58|180.7|0
1649959030000|2022-04-14 17:57:10|183.77|180.89|183.95|181.07|184.04|181.16|183.77|180.89|0
1649959040000|2022-04-14 17:57:20|184.04|181.16|183.95|181.07|184.04|181.16|183.86|180.98|0
1649959050000|2022-04-14 17:57:30|183.86|180.98|183.86|180.98|183.86|180.98|183.86|180.98|0
1649959060000|2022-04-14 17:57:40|183.77|180.89|183.86|180.98|183.86|180.98|183.77|180.89|0
1649959070000|2022-04-14 17:57:50|183.95|181.07|183.95|181.07|183.95|181.07|183.95|181.07|0
1649959080000|2022-04-14 17:58:00|184.04|181.16|183.95|181.07|184.04|181.16|183.95|181.07|0
1649959090000|2022-04-14 17:58:10|183.86|180.98|184.13|181.25|184.13|181.25|183.86|180.98|0
1649959100000|2022-04-14 17:58:20|184.23|181.35|184.13|181.25|184.23|181.35|184.13|181.25|0
1649959110000|2022-04-14 17:58:30|184.04|181.16|184.04|181.16|184.04|181.16|183.95|181.07|0
1649959120000|2022-04-14 17:58:40|184.13|181.25|183.86|180.98|184.13|181.25|183.86|180.98|0
1649959130000|2022-04-14 17:58:50|183.77|180.89|183.77|180.89|183.86|180.98|183.77|180.89|0
1649959140000|2022-04-14 17:59:00|183.67|180.79|183.86|180.98|183.86|180.98|183.67|180.79|0
1649959150000|2022-04-14 17:59:10|183.77|180.89|183.77|180.89|183.77|180.89|183.67|180.79|0
1649959160000|2022-04-14 17:59:20|183.49|180.61|183.67|180.79|183.67|180.79|183.49|180.61|0
1649959170000|2022-04-14 17:59:30|183.77|180.89|183.67|180.79|183.77|180.89|183.67|180.79|0
1649959180000|2022-04-14 17:59:40|183.58|180.7|183.58|180.7|183.67|180.79|183.58|180.7|0
1649959190000|2022-04-14 17:59:50|183.49|180.61|182.76|179.88|183.49|180.61|182.76|179.88|0
1649959200000|2022-04-14 18:00:00|182.85|179.97|182.67|179.79|182.85|179.97|182.58|179.7|0
1649959210000|2022-04-14 18:00:10|182.58|179.7|182.67|179.79|182.76|179.88|182.58|179.7|0
1649959220000|2022-04-14 18:00:20|182.53|179.65|182.21|179.33|182.53|179.65|182.21|179.33|0
1649959230000|2022-04-14 18:00:30|182.3|179.42|182.3|179.42|182.3|179.42|182.21|179.33|0
1649959240000|2022-04-14 18:00:40|182.44|179.56|182.48|179.6|182.48|179.6|182.44|179.56|0
1649959250000|2022-04-14 18:00:50|182.39|179.51|182.39|179.51|182.39|179.51|182.39|179.51|0
1649959260000|2022-04-14 18:01:00|182.58|179.7|182.85|179.97|182.85|179.97|182.58|179.7|0
1649959270000|2022-04-14 18:01:10|182.94|180.06|182.76|179.88|182.94|180.06|182.76|179.88|0
1649959280000|2022-04-14 18:01:20|182.67|179.79|182.94|180.06|182.94|180.06|182.67|179.79|0
1649959290000|2022-04-14 18:01:30|182.85|179.97|182.67|179.79|182.85|179.97|182.67|179.79|0
1649959300000|2022-04-14 18:01:40|182.76|179.88|182.48|179.6|182.76|179.88|182.48|179.6|0
1649959310000|2022-04-14 18:01:50|182.57|179.69|182.39|179.51|182.57|179.69|182.3|179.42|0
1649959320000|2022-04-14 18:02:00|182.21|179.33|182.12|179.24|182.21|179.33|182.12|179.24|0
1649959330000|2022-04-14 18:02:10|182.17|179.29|182.21|179.33|182.21|179.33|182.17|179.29|0
1649959340000|2022-04-14 18:02:20|182.17|179.29|182.21|179.33|182.21|179.33|182.17|179.29|0
1649959350000|2022-04-14 18:02:30|182.57|179.69|182.76|179.88|182.76|179.88|182.57|179.69|0
1649959360000|2022-04-14 18:02:40|182.94|180.06|182.85|179.97|182.94|180.06|182.76|179.88|0
1649959380000|2022-04-14 18:03:00|182.67|179.79|182.67|179.79|182.67|179.79|182.67|179.79|0
1649959390000|2022-04-14 18:03:10|182.57|179.69|182.39|179.51|182.57|179.69|182.39|179.51|0
1649959400000|2022-04-14 18:03:20|182.3|179.42|182.39|179.51|182.48|179.6|182.3|179.42|0
1649959410000|2022-04-14 18:03:30|182.35|179.47|182.3|179.42|182.35|179.47|182.3|179.42|0
1649959420000|2022-04-14 18:03:40|182.21|179.33|182.21|179.33|182.21|179.33|182.21|179.33|0
1649959430000|2022-04-14 18:03:50|182.12|179.24|182.12|179.24|182.21|179.33|182.12|179.24|0
1649959440000|2022-04-14 18:04:00|182.03|179.15|182.03|179.15|182.03|179.15|182.03|179.15|0
1649959450000|2022-04-14 18:04:10|181.93|179.05|181.21|178.33|181.93|179.05|181.21|178.33|0
1649959460000|2022-04-14 18:04:20|181.3|178.42|181.21|178.33|181.57|178.69|181.21|178.33|0
1649959470000|2022-04-14 18:04:30|181.12|178.24|181.3|178.42|181.3|178.42|181.03|178.15|0
1649959480000|2022-04-14 18:04:40|181.12|178.24|181.12|178.24|181.12|178.24|181.12|178.24|0
1649959490000|2022-04-14 18:04:50|181.48|178.6|181.39|178.51|181.48|178.6|181.39|178.51|0
1649959500000|2022-04-14 18:05:00|181.3|178.42|181.48|178.6|181.48|178.6|181.3|178.42|0
1649959510000|2022-04-14 18:05:10|181.57|178.69|181.57|178.69|181.57|178.69|181.48|178.6|0
1649959520000|2022-04-14 18:05:20|181.66|178.78|181.75|178.87|181.75|178.87|181.57|178.69|0
1649959530000|2022-04-14 18:05:30|181.66|178.78|181.39|178.51|181.66|178.78|181.39|178.51|0
1649959540000|2022-04-14 18:05:40|181.3|178.42|181.3|178.42|181.3|178.42|181.21|178.33|0
1649959550000|2022-04-14 18:05:50|181.48|178.6|181.66|178.78|181.66|178.78|181.48|178.6|0
1649959560000|2022-04-14 18:06:00|181.57|178.69|181.66|178.78|181.75|178.87|181.57|178.69|0
1649959570000|2022-04-14 18:06:10|181.75|178.87|181.84|178.96|181.84|178.96|181.75|178.87|0
1649959580000|2022-04-14 18:06:20|181.75|178.87|181.75|178.87|181.84|178.96|181.75|178.87|0
1649959590000|2022-04-14 18:06:30|181.84|178.96|181.66|178.78|181.84|178.96|181.66|178.78|0
1649959600000|2022-04-14 18:06:40|181.75|178.87|181.57|178.69|181.75|178.87|181.57|178.69|0
1649959610000|2022-04-14 18:06:50|181.48|178.6|181.39|178.51|181.48|178.6|181.3|178.42|0
1649959620000|2022-04-14 18:07:00|181.48|178.6|181.75|178.87|181.75|178.87|181.48|178.6|0
1649959630000|2022-04-14 18:07:10|181.66|178.78|181.66|178.78|181.66|178.78|181.66|178.78|0
1649959640000|2022-04-14 18:07:20|181.75|178.87|181.57|178.69|181.75|178.87|181.57|178.69|0
1649959650000|2022-04-14 18:07:30|181.66|178.78|181.8|178.92|181.8|178.92|181.66|178.78|0
1649959660000|2022-04-14 18:07:40|182.21|179.33|182.3|179.42|182.3|179.42|182.21|179.33|0
1649959670000|2022-04-14 18:07:50|182.39|179.51|182.39|179.51|182.48|179.6|182.39|179.51|0
1649959680000|2022-04-14 18:08:00|182.3|179.42|182.11|179.23|182.3|179.42|182.11|179.23|0
1649959690000|2022-04-14 18:08:10|182.21|179.33|182.39|179.51|182.39|179.51|182.21|179.33|0
1649959700000|2022-04-14 18:08:20|182.3|179.42|182.44|179.56|182.44|179.56|182.3|179.42|0
1649959710000|2022-04-14 18:08:30|182.39|179.51|182.3|179.42|182.39|179.51|182.3|179.42|0
1649959720000|2022-04-14 18:08:40|182.39|179.51|182.48|179.6|182.48|179.6|182.39|179.51|0
1649959730000|2022-04-14 18:08:50|182.39|179.51|182.66|179.78|182.66|179.78|182.39|179.51|0
1649959740000|2022-04-14 18:09:00|182.75|179.87|183.03|180.15|183.03|180.15|182.75|179.87|0
1649959750000|2022-04-14 18:09:10|182.75|179.87|182.66|179.78|182.75|179.87|182.66|179.78|0
1649959760000|2022-04-14 18:09:20|182.57|179.69|182.57|179.69|182.66|179.78|182.57|179.69|0
1649959770000|2022-04-14 18:09:30|182.66|179.78|182.71|179.83|182.75|179.87|182.66|179.78|0
1649959780000|2022-04-14 18:09:40|182.75|179.87|182.75|179.87|182.84|179.96|182.75|179.87|0
1649959790000|2022-04-14 18:09:50|182.84|179.96|182.75|179.87|182.84|179.96|182.75|179.87|0
1649959800000|2022-04-14 18:10:00|182.66|179.78|182.66|179.78|182.66|179.78|182.57|179.69|0
1649959810000|2022-04-14 18:10:10|182.75|179.87|182.94|180.06|182.94|180.06|182.75|179.87|0
1649959820000|2022-04-14 18:10:20|182.84|179.96|182.84|179.96|182.84|179.96|182.75|179.87|0
1649959830000|2022-04-14 18:10:30|182.94|180.06|182.66|179.78|182.94|180.06|182.66|179.78|0
1649959840000|2022-04-14 18:10:40|182.57|179.69|182.39|179.51|182.57|179.69|182.39|179.51|0
1649959850000|2022-04-14 18:10:50|182.48|179.6|182.66|179.78|182.66|179.78|182.48|179.6|0
1649959860000|2022-04-14 18:11:00|182.57|179.69|182.66|179.78|182.66|179.78|182.57|179.69|0
1649959870000|2022-04-14 18:11:10|182.75|179.87|182.66|179.78|182.75|179.87|182.66|179.78|0
1649959880000|2022-04-14 18:11:20|182.39|179.51|182.57|179.69|182.57|179.69|182.3|179.42|0
1649959890000|2022-04-14 18:11:30|182.43|179.55|182.48|179.6|182.48|179.6|182.39|179.51|0
1649959900000|2022-04-14 18:11:40|182.57|179.69|182.48|179.6|182.57|179.69|182.48|179.6|0
1649959910000|2022-04-14 18:11:50|182.39|179.51|182.39|179.51|182.39|179.51|182.39|179.51|0
1649959920000|2022-04-14 18:12:00|182.43|179.55|182.39|179.51|182.43|179.55|182.29|179.41|0
1649959930000|2022-04-14 18:12:10|182.29|179.41|182.29|179.41|182.29|179.41|182.2|179.32|0
1649959940000|2022-04-14 18:12:20|182.39|179.51|182.48|179.6|182.48|179.6|182.29|179.41|0
1649959950000|2022-04-14 18:12:30|182.39|179.51|182.39|179.51|182.39|179.51|182.29|179.41|0
1649959960000|2022-04-14 18:12:40|182.34|179.46|182.43|179.55|182.43|179.55|182.29|179.41|0
1649959970000|2022-04-14 18:12:50|182.48|179.6|182.39|179.51|182.48|179.6|182.39|179.51|0
1649959980000|2022-04-14 18:13:00|182.29|179.41|182.11|179.23|182.29|179.41|182.11|179.23|0
1649959990000|2022-04-14 18:13:10|182.2|179.32|182.11|179.23|182.2|179.32|181.93|179.05|0
1649960000000|2022-04-14 18:13:20|182.2|179.32|182.29|179.41|182.29|179.41|182.2|179.32|0
1649960010000|2022-04-14 18:13:30|182.48|179.6|182.57|179.69|182.57|179.69|182.48|179.6|0
1649960020000|2022-04-14 18:13:40|182.48|179.6|182.57|179.69|182.57|179.69|182.48|179.6|0
1649960030000|2022-04-14 18:13:50|182.66|179.78|182.75|179.87|182.75|179.87|182.66|179.78|0
1649960040000|2022-04-14 18:14:00|182.84|179.96|182.93|180.05|182.93|180.05|182.75|179.87|0
1649960050000|2022-04-14 18:14:10|183.12|180.24|183.02|180.14|183.12|180.24|182.93|180.05|0
1649960060000|2022-04-14 18:14:20|183.12|180.24|183.02|180.14|183.12|180.24|183.02|180.14|0
1649960070000|2022-04-14 18:14:30|183.07|180.19|182.93|180.05|183.07|180.19|182.93|180.05|0
1649960080000|2022-04-14 18:14:40|182.98|180.1|182.75|179.87|182.98|180.1|182.75|179.87|0
1649960090000|2022-04-14 18:14:50|182.66|179.78|182.38|179.5|182.66|179.78|182.38|179.5|0
1649960100000|2022-04-14 18:15:00|182.02|179.14|181.84|178.96|182.02|179.14|181.75|178.87|0
1649960110000|2022-04-14 18:15:10|182.02|179.14|182.48|179.6|182.48|179.6|182.02|179.14|0
1649960120000|2022-04-14 18:15:20|182.57|179.69|182.66|179.78|182.75|179.87|182.57|179.69|0
1649960130000|2022-04-14 18:15:30|182.57|179.69|182.2|179.32|182.57|179.69|182.2|179.32|0
1649960140000|2022-04-14 18:15:40|182.29|179.41|182.2|179.32|182.29|179.41|182.2|179.32|0
1649960150000|2022-04-14 18:15:50|182.11|179.23|181.93|179.05|182.2|179.32|181.93|179.05|0
1649960160000|2022-04-14 18:16:00|182.02|179.14|182.2|179.32|182.2|179.32|182.02|179.14|0
1649960170000|2022-04-14 18:16:10|182.11|179.23|182.11|179.23|182.16|179.28|182.02|179.14|0
1649960180000|2022-04-14 18:16:20|182.38|179.5|182.2|179.32|182.38|179.5|182.2|179.32|0
1649960190000|2022-04-14 18:16:30|182.34|179.46|182.43|179.55|182.43|179.55|182.34|179.46|0
1649960200000|2022-04-14 18:16:40|182.38|179.5|182.47|179.59|182.52|179.64|182.38|179.5|0
1649960210000|2022-04-14 18:16:50|182.52|179.64|182.84|179.96|182.84|179.96|182.52|179.64|0
1649960220000|2022-04-14 18:17:00|183.02|180.14|183.02|180.14|183.02|180.14|183.02|180.14|0
1649960230000|2022-04-14 18:17:10|183.11|180.23|183.02|180.14|183.11|180.23|183.02|180.14|0
1649960240000|2022-04-14 18:17:20|182.93|180.05|183.02|180.14|183.02|180.14|182.84|179.96|0
1649960250000|2022-04-14 18:17:30|183.11|180.23|183.02|180.14|183.11|180.23|183.02|180.14|0
1649960260000|2022-04-14 18:17:40|182.93|180.05|182.93|180.05|183.02|180.14|182.93|180.05|0
1649960270000|2022-04-14 18:17:50|183.02|180.14|183.21|180.33|183.21|180.33|183.02|180.14|0
1649960280000|2022-04-14 18:18:00|183.11|180.23|183.11|180.23|183.21|180.33|183.11|180.23|0
1649960290000|2022-04-14 18:18:10|183.07|180.19|183.3|180.42|183.39|180.51|183.07|180.19|0
1649960300000|2022-04-14 18:18:20|183.39|180.51|183.48|180.6|183.48|180.6|183.39|180.51|0
1649960310000|2022-04-14 18:18:30|183.39|180.51|183.3|180.42|183.39|180.51|183.3|180.42|0
1649960320000|2022-04-14 18:18:40|183.21|180.33|183.39|180.51|183.48|180.6|183.21|180.33|0
1649960330000|2022-04-14 18:18:50|183.48|180.6|183.39|180.51|183.48|180.6|183.39|180.51|0
1649960340000|2022-04-14 18:19:00|183.3|180.42|183.48|180.6|183.48|180.6|183.3|180.42|0
1649960350000|2022-04-14 18:19:10|183.39|180.51|183.48|180.6|183.48|180.6|183.39|180.51|0
1649960360000|2022-04-14 18:19:20|183.57|180.69|184.03|181.15|184.03|181.15|183.57|180.69|0
1649960380000|2022-04-14 18:19:40|183.94|181.06|183.85|180.97|183.94|181.06|183.85|180.97|0
1649960390000|2022-04-14 18:19:50|183.8|180.92|183.94|181.06|183.94|181.06|183.8|180.92|0
1649960400000|2022-04-14 18:20:00|184.26|181.38|184.58|181.7|184.58|181.7|184.26|181.38|0
1649960410000|2022-04-14 18:20:10|185.04|182.16|184.21|181.33|185.04|182.16|184.21|181.33|0
1649960420000|2022-04-14 18:20:20|184.4|181.52|184.49|181.61|184.58|181.7|184.4|181.52|0
1649960430000|2022-04-14 18:20:30|184.4|181.52|184.49|181.61|184.49|181.61|184.4|181.52|0
1649960440000|2022-04-14 18:20:40|184.4|181.52|184.49|181.61|184.49|181.61|184.31|181.43|0
1649960450000|2022-04-14 18:20:50|184.4|181.52|184.67|181.79|184.77|181.89|184.4|181.52|0
1649960460000|2022-04-14 18:21:00|184.77|181.89|184.86|181.98|185.04|182.16|184.77|181.89|0
1649960470000|2022-04-14 18:21:10|184.77|181.89|184.49|181.61|184.77|181.89|184.49|181.61|0
1649960480000|2022-04-14 18:21:20|184.58|181.7|184.67|181.79|184.67|181.79|184.58|181.7|0
1649960490000|2022-04-14 18:21:30|184.77|181.89|184.67|181.79|184.77|181.89|184.67|181.79|0
1649960500000|2022-04-14 18:21:40|184.77|181.89|184.95|182.07|184.95|182.07|184.77|181.89|0
1649960510000|2022-04-14 18:21:50|184.86|181.98|184.58|181.7|184.86|181.98|184.58|181.7|0
1649960520000|2022-04-14 18:22:00|184.67|181.79|184.77|181.89|184.95|182.07|184.67|181.79|0
1649960530000|2022-04-14 18:22:10|184.86|181.98|184.86|181.98|184.86|181.98|184.86|181.98|0
1649960540000|2022-04-14 18:22:20|184.95|182.07|185.13|182.25|185.13|182.25|184.86|181.98|0
1649960550000|2022-04-14 18:22:30|185.04|182.16|185.04|182.16|185.04|182.16|185.04|182.16|0
1649960560000|2022-04-14 18:22:40|185.13|182.25|185.32|182.44|185.32|182.44|185.04|182.16|0
1649960570000|2022-04-14 18:22:50|185.41|182.53|185.23|182.35|185.41|182.53|185.23|182.35|0
1649960580000|2022-04-14 18:23:00|185.32|182.44|185.13|182.25|185.32|182.44|185.13|182.25|0
1649960590000|2022-04-14 18:23:10|185.04|182.16|185.09|182.21|185.09|182.21|185|182.12|0
1649960600000|2022-04-14 18:23:20|185.13|182.25|185.13|182.25|185.13|182.25|185.13|182.25|0
1649960610000|2022-04-14 18:23:30|185.23|182.35|185.18|182.3|185.23|182.35|185.18|182.3|0
1649960620000|2022-04-14 18:23:40|185.23|182.35|185.23|182.35|185.32|182.44|185.23|182.35|0
1649960630000|2022-04-14 18:23:50|185.32|182.44|185.69|182.81|185.69|182.81|185.32|182.44|0
1649960640000|2022-04-14 18:24:00|185.6|182.72|185.32|182.44|185.6|182.72|185.32|182.44|0
1649960650000|2022-04-14 18:24:10|185.41|182.53|185.32|182.44|185.6|182.72|185.32|182.44|0
1649960660000|2022-04-14 18:24:20|185.41|182.53|185.6|182.72|185.69|182.81|185.41|182.53|0
1649960670000|2022-04-14 18:24:30|185.5|182.62|185.69|182.81|185.69|182.81|185.5|182.62|0
1649960680000|2022-04-14 18:24:40|185.6|182.72|185.5|182.62|185.69|182.81|185.5|182.62|0
1649960690000|2022-04-14 18:24:50|185.6|182.72|185.6|182.72|185.6|182.72|185.5|182.62|0
1649960700000|2022-04-14 18:25:00|185.41|182.53|185.41|182.53|185.41|182.53|185.32|182.44|0
1649960710000|2022-04-14 18:25:10|185.5|182.62|185.69|182.81|185.69|182.81|185.5|182.62|0
1649960720000|2022-04-14 18:25:20|185.5|182.62|185.59|182.71|185.59|182.71|185.5|182.62|0
1649960730000|2022-04-14 18:25:30|185.69|182.81|185.59|182.71|185.69|182.81|185.59|182.71|0
1649960740000|2022-04-14 18:25:40|185.78|182.9|185.87|182.99|185.87|182.99|185.78|182.9|0
1649960750000|2022-04-14 18:25:50|185.69|182.81|185.69|182.81|185.78|182.9|185.69|182.81|0
1649960760000|2022-04-14 18:26:00|185.59|182.71|185.69|182.81|185.69|182.81|185.5|182.62|0
1649960770000|2022-04-14 18:26:10|185.64|182.76|185.69|182.81|185.69|182.81|185.59|182.71|0
1649960780000|2022-04-14 18:26:20|185.59|182.71|185.59|182.71|185.59|182.71|185.59|182.71|0
1649960790000|2022-04-14 18:26:30|185.69|182.81|185.32|182.44|185.69|182.81|185.32|182.44|0
1649960800000|2022-04-14 18:26:40|185.5|182.62|185.5|182.62|185.5|182.62|185.5|182.62|0
1649960810000|2022-04-14 18:26:50|185.59|182.71|185.69|182.81|185.69|182.81|185.59|182.71|0
1649960820000|2022-04-14 18:27:00|185.59|182.71|185.41|182.53|185.59|182.71|185.41|182.53|0
1649960830000|2022-04-14 18:27:10|185.5|182.62|185.5|182.62|185.5|182.62|185.41|182.53|0
1649960840000|2022-04-14 18:27:20|185.41|182.53|185.32|182.44|185.41|182.53|185.32|182.44|0
1649960850000|2022-04-14 18:27:30|185.41|182.53|185.32|182.44|185.41|182.53|185.32|182.44|0
1649960860000|2022-04-14 18:27:40|185.22|182.34|185.22|182.34|185.22|182.34|185.22|182.34|0
1649960870000|2022-04-14 18:27:50|185.13|182.25|185.22|182.34|185.22|182.34|185.13|182.25|0
1649960880000|2022-04-14 18:28:00|185.18|182.3|185.04|182.16|185.18|182.3|185.04|182.16|0
1649960890000|2022-04-14 18:28:10|184.95|182.07|184.76|181.88|184.95|182.07|184.76|181.88|0
1649960900000|2022-04-14 18:28:20|184.39|181.51|184.49|181.61|184.49|181.61|184.39|181.51|0
1649960910000|2022-04-14 18:28:30|184.58|181.7|184.49|181.61|184.58|181.7|184.49|181.61|0
1649960920000|2022-04-14 18:28:40|184.39|181.51|184.03|181.15|184.39|181.51|184.03|181.15|0
1649960930000|2022-04-14 18:28:50|184.12|181.24|183.98|181.1|184.12|181.24|183.98|181.1|0
1649960940000|2022-04-14 18:29:00|183.93|181.05|184.03|181.15|184.03|181.15|183.93|181.05|0
1649960950000|2022-04-14 18:29:10|183.93|181.05|183.93|181.05|183.93|181.05|183.84|180.96|0
1649960960000|2022-04-14 18:29:20|183.75|180.87|183.84|180.96|183.93|181.05|183.75|180.87|0
1649960970000|2022-04-14 18:29:30|183.93|181.05|184.12|181.24|184.12|181.24|183.93|181.05|0
1649960990000|2022-04-14 18:29:50|184.16|181.28|184.35|181.47|184.35|181.47|184.16|181.28|0
1649961000000|2022-04-14 18:30:00|184.21|181.33|184.21|181.33|184.3|181.42|184.21|181.33|0
1649961010000|2022-04-14 18:30:10|184.12|181.24|183.84|180.96|184.12|181.24|183.84|180.96|0
1649961020000|2022-04-14 18:30:20|183.93|181.05|183.61|180.73|183.93|181.05|183.61|180.73|0
1649961030000|2022-04-14 18:30:30|183.66|180.78|183.66|180.78|183.66|180.78|183.66|180.78|0
1649961040000|2022-04-14 18:30:40|183.75|180.87|183.57|180.69|183.75|180.87|183.57|180.69|0
1649961050000|2022-04-14 18:30:50|183.66|180.78|183.57|180.69|183.66|180.78|183.57|180.69|0
1649961060000|2022-04-14 18:31:00|183.47|180.59|183.57|180.69|183.57|180.69|183.47|180.59|0
1649961070000|2022-04-14 18:31:10|183.75|180.87|183.66|180.78|183.75|180.87|183.66|180.78|0
1649961080000|2022-04-14 18:31:20|183.93|181.05|183.66|180.78|183.93|181.05|183.66|180.78|0
1649961090000|2022-04-14 18:31:30|183.75|180.87|183.66|180.78|183.75|180.87|183.66|180.78|0
1649961100000|2022-04-14 18:31:40|183.47|180.59|183.93|181.05|183.93|181.05|183.47|180.59|0
1649961110000|2022-04-14 18:31:50|183.84|180.96|184.12|181.24|184.3|181.42|183.84|180.96|0
1649961120000|2022-04-14 18:32:00|184.21|181.33|183.93|181.05|184.21|181.33|183.93|181.05|0
1649961130000|2022-04-14 18:32:10|184.02|181.14|183.93|181.05|184.02|181.14|183.93|181.05|0
1649961140000|2022-04-14 18:32:20|184.02|181.14|184.02|181.14|184.12|181.24|184.02|181.14|0
1649961150000|2022-04-14 18:32:30|183.93|181.05|183.93|181.05|184.02|181.14|183.93|181.05|0
1649961160000|2022-04-14 18:32:40|184.02|181.14|183.98|181.1|184.02|181.14|183.98|181.1|0
1649961170000|2022-04-14 18:32:50|184.12|181.24|183.93|181.05|184.12|181.24|183.93|181.05|0
1649961180000|2022-04-14 18:33:00|184.07|181.19|184.21|181.33|184.21|181.33|184.07|181.19|0
1649961190000|2022-04-14 18:33:10|184.3|181.42|184.58|181.7|184.58|181.7|184.3|181.42|0
1649961200000|2022-04-14 18:33:20|184.67|181.79|184.85|181.97|184.85|181.97|184.67|181.79|0
1649961210000|2022-04-14 18:33:30|184.76|181.88|184.76|181.88|184.76|181.88|184.67|181.79|0
1649961220000|2022-04-14 18:33:40|185.5|182.62|185.78|182.9|185.78|182.9|185.5|182.62|0
1649961230000|2022-04-14 18:33:50|185.68|182.8|185.78|182.9|185.87|182.99|185.68|182.8|0
1649961240000|2022-04-14 18:34:00|186.15|183.27|186.05|183.17|186.15|183.27|185.96|183.08|0
1649961250000|2022-04-14 18:34:10|185.96|183.08|186.01|183.13|186.01|183.13|185.96|183.08|0
1649961260000|2022-04-14 18:34:20|185.96|183.08|185.87|182.99|185.96|183.08|185.87|182.99|0
1649961270000|2022-04-14 18:34:30|185.77|182.89|185.77|182.89|185.87|182.99|185.77|182.89|0
1649961280000|2022-04-14 18:34:40|185.4|182.52|185.4|182.52|185.4|182.52|185.31|182.43|0
1649961290000|2022-04-14 18:34:50|185.5|182.62|185.73|182.85|185.77|182.89|185.5|182.62|0
1649961300000|2022-04-14 18:35:00|185.77|182.89|185.87|182.99|185.87|182.99|185.59|182.71|0
1649961310000|2022-04-14 18:35:10|185.96|183.08|186.05|183.17|186.05|183.17|185.96|183.08|0
1649961320000|2022-04-14 18:35:20|186.15|183.27|186.14|183.26|186.15|183.27|186.1|183.22|0
1649961330000|2022-04-14 18:35:30|186.05|183.17|185.77|182.89|186.05|183.17|185.77|182.89|0
1649961340000|2022-04-14 18:35:40|185.96|183.08|185.87|182.99|185.96|183.08|185.77|182.89|0
1649961350000|2022-04-14 18:35:50|186.05|183.17|185.96|183.08|186.05|183.17|185.96|183.08|0
1649961360000|2022-04-14 18:36:00|185.77|182.89|185.96|183.08|185.96|183.08|185.77|182.89|0
1649961370000|2022-04-14 18:36:10|185.91|183.03|185.87|182.99|185.91|183.03|185.77|182.89|0
1649961380000|2022-04-14 18:36:20|185.82|182.94|185.68|182.8|185.82|182.94|185.64|182.76|0
1649961390000|2022-04-14 18:36:30|185.87|182.99|185.87|182.99|185.87|182.99|185.87|182.99|0
1649961400000|2022-04-14 18:36:40|185.77|182.89|185.68|182.8|185.77|182.89|185.68|182.8|0
1649961410000|2022-04-14 18:36:50|185.59|182.71|185.68|182.8|185.68|182.8|185.59|182.71|0
1649961420000|2022-04-14 18:37:00|185.59|182.71|185.68|182.8|185.68|182.8|185.4|182.52|0
1649961430000|2022-04-14 18:37:10|185.77|182.89|185.96|183.08|185.96|183.08|185.77|182.89|0
1649961440000|2022-04-14 18:37:20|185.87|182.99|185.77|182.89|185.87|182.99|185.68|182.8|0
1649961450000|2022-04-14 18:37:30|185.87|182.99|185.77|182.89|185.87|182.99|185.77|182.89|0
1649961460000|2022-04-14 18:37:40|185.87|182.99|185.68|182.8|185.87|182.99|185.59|182.71|0
1649961470000|2022-04-14 18:37:50|185.64|182.76|185.96|183.08|185.96|183.08|185.64|182.76|0
1649961480000|2022-04-14 18:38:00|185.87|182.99|186.05|183.17|186.05|183.17|185.87|182.99|0
1649961490000|2022-04-14 18:38:10|185.96|183.08|186.05|183.17|186.05|183.17|185.96|183.08|0
1649961500000|2022-04-14 18:38:20|186.01|183.13|185.96|183.08|186.05|183.17|185.96|183.08|0
1649961510000|2022-04-14 18:38:30|186.05|183.17|186.14|183.26|186.14|183.26|186.05|183.17|0
1649961520000|2022-04-14 18:38:40|186.05|183.17|186.01|183.13|186.05|183.17|185.96|183.08|0
1649961530000|2022-04-14 18:38:50|186.14|183.26|186.05|183.17|186.14|183.26|185.96|183.08|0
1649961540000|2022-04-14 18:39:00|185.96|183.08|185.96|183.08|186.05|183.17|185.96|183.08|0
1649961550000|2022-04-14 18:39:10|186.05|183.17|186.05|183.17|186.05|183.17|186.05|183.17|0
1649961560000|2022-04-14 18:39:20|185.96|183.08|185.96|183.08|185.96|183.08|185.96|183.08|0
1649961570000|2022-04-14 18:39:30|186.05|183.17|186.51|183.63|186.61|183.73|186.05|183.17|0
1649961580000|2022-04-14 18:39:40|186.42|183.54|186.33|183.45|186.42|183.54|186.33|183.45|0
1649961590000|2022-04-14 18:39:50|186.14|183.26|186.24|183.36|186.24|183.36|186.14|183.26|0
1649961600000|2022-04-14 18:40:00|186.14|183.26|186.24|183.36|186.24|183.36|186.05|183.17|0
1649961610000|2022-04-14 18:40:10|186.14|183.26|186.05|183.17|186.14|183.26|186.05|183.17|0
1649961620000|2022-04-14 18:40:20|185.96|183.08|185.77|182.89|185.96|183.08|185.77|182.89|0
1649961630000|2022-04-14 18:40:30|186.05|183.17|185.96|183.08|186.05|183.17|185.96|183.08|0
1649961640000|2022-04-14 18:40:40|185.91|183.03|186.05|183.17|186.14|183.26|185.91|183.03|0
1649961650000|2022-04-14 18:40:50|185.77|182.89|185.86|182.98|185.86|182.98|185.77|182.89|0
1649961660000|2022-04-14 18:41:00|185.77|182.89|185.86|182.98|185.86|182.98|185.77|182.89|0
1649961670000|2022-04-14 18:41:10|185.96|183.08|185.96|183.08|185.96|183.08|185.86|182.98|0
1649961680000|2022-04-14 18:41:20|185.86|182.98|186|183.12|186.05|183.17|185.86|182.98|0
1649961690000|2022-04-14 18:41:30|185.96|183.08|186.05|183.17|186.14|183.26|185.96|183.08|0
1649961700000|2022-04-14 18:41:40|185.96|183.08|185.86|182.98|185.96|183.08|185.86|182.98|0
1649961710000|2022-04-14 18:41:50|185.77|182.89|185.86|182.98|185.86|182.98|185.77|182.89|0
1649961720000|2022-04-14 18:42:00|186.05|183.17|185.91|183.03|186.05|183.17|185.86|182.98|0
1649961730000|2022-04-14 18:42:10|185.96|183.08|185.68|182.8|185.96|183.08|185.68|182.8|0
1649961740000|2022-04-14 18:42:20|185.77|182.89|185.68|182.8|185.77|182.89|185.68|182.8|0
1649961750000|2022-04-14 18:42:30|185.77|182.89|185.59|182.71|185.77|182.89|185.59|182.71|0
1649961760000|2022-04-14 18:42:40|185.54|182.66|185.68|182.8|185.68|182.8|185.49|182.61|0
1649961770000|2022-04-14 18:42:50|185.77|182.89|185.86|182.98|185.86|182.98|185.77|182.89|0
1649961780000|2022-04-14 18:43:00|185.96|183.08|185.96|183.08|186.05|183.17|185.96|183.08|0
1649961790000|2022-04-14 18:43:10|185.86|182.98|185.77|182.89|185.96|183.08|185.77|182.89|0
1649961800000|2022-04-14 18:43:20|185.73|182.85|185.86|182.98|185.86|182.98|185.73|182.85|0
1649961810000|2022-04-14 18:43:30|185.77|182.89|185.77|182.89|185.77|182.89|185.77|182.89|0
1649961820000|2022-04-14 18:43:40|185.86|182.98|185.77|182.89|185.86|182.98|185.73|182.85|0
1649961830000|2022-04-14 18:43:50|185.86|182.98|185.77|182.89|185.86|182.98|185.77|182.89|0
1649961840000|2022-04-14 18:44:00|185.68|182.8|185.86|182.98|185.86|182.98|185.68|182.8|0
1649961850000|2022-04-14 18:44:10|185.77|182.89|185.77|182.89|185.86|182.98|185.77|182.89|0
1649961860000|2022-04-14 18:44:20|185.72|182.84|185.68|182.8|185.77|182.89|185.68|182.8|0
1649961870000|2022-04-14 18:44:30|185.77|182.89|185.82|182.94|185.82|182.94|185.68|182.8|0
1649961880000|2022-04-14 18:44:40|185.77|182.89|185.77|182.89|185.86|182.98|185.77|182.89|0
1649961890000|2022-04-14 18:44:50|185.68|182.8|185.68|182.8|185.68|182.8|185.68|182.8|0
1649961900000|2022-04-14 18:45:00|185.72|182.84|185.68|182.8|185.77|182.89|185.68|182.8|0
1649961910000|2022-04-14 18:45:10|185.58|182.7|185.49|182.61|185.58|182.7|185.49|182.61|0
1649961920000|2022-04-14 18:45:20|185.31|182.43|185.21|182.33|185.31|182.43|185.21|182.33|0
1649961930000|2022-04-14 18:45:30|185.12|182.24|185.4|182.52|185.4|182.52|185.12|182.24|0
1649961940000|2022-04-14 18:45:40|185.49|182.61|185.68|182.8|185.68|182.8|185.49|182.61|0
1649961950000|2022-04-14 18:45:50|185.49|182.61|185.58|182.7|185.58|182.7|185.49|182.61|0
1649961960000|2022-04-14 18:46:00|186.05|183.17|186.42|183.54|186.42|183.54|185.95|183.07|0
1649961970000|2022-04-14 18:46:10|186.32|183.44|186.23|183.35|186.32|183.44|186.23|183.35|0
1649961980000|2022-04-14 18:46:20|186.14|183.26|186.14|183.26|186.14|183.26|186.05|183.17|0
1649961990000|2022-04-14 18:46:30|186.09|183.21|186.14|183.26|186.14|183.26|186.09|183.21|0
1649962000000|2022-04-14 18:46:40|186.23|183.35|186.23|183.35|186.23|183.35|186.23|183.35|0
1649962010000|2022-04-14 18:46:50|186.14|183.26|185.86|182.98|186.14|183.26|185.86|182.98|0
1649962020000|2022-04-14 18:47:00|185.95|183.07|185.95|183.07|186.05|183.17|185.95|183.07|0
1649962030000|2022-04-14 18:47:10|185.86|182.98|186|183.12|186.05|183.17|185.86|182.98|0
1649962040000|2022-04-14 18:47:20|185.95|183.07|185.58|182.7|185.95|183.07|185.58|182.7|0
1649962050000|2022-04-14 18:47:30|185.68|182.8|185.67|182.79|185.68|182.8|185.58|182.7|0
1649962060000|2022-04-14 18:47:40|185.58|182.7|185.77|182.89|185.77|182.89|185.58|182.7|0
1649962070000|2022-04-14 18:47:50|185.95|183.07|185.77|182.89|185.95|183.07|185.77|182.89|0
1649962080000|2022-04-14 18:48:00|185.86|182.98|185.67|182.79|185.86|182.98|185.67|182.79|0
1649962090000|2022-04-14 18:48:10|185.58|182.7|185.82|182.94|185.82|182.94|185.58|182.7|0
1649962100000|2022-04-14 18:48:20|185.67|182.79|185.67|182.79|185.67|182.79|185.67|182.79|0
1649962110000|2022-04-14 18:48:30|185.77|182.89|185.82|182.94|185.86|182.98|185.77|182.89|0
1649962120000|2022-04-14 18:48:40|185.77|182.89|185.67|182.79|185.77|182.89|185.58|182.7|0
1649962130000|2022-04-14 18:48:50|185.77|182.89|185.67|182.79|185.77|182.89|185.67|182.79|0
1649962140000|2022-04-14 18:49:00|185.58|182.7|185.58|182.7|185.67|182.79|185.58|182.7|0
1649962150000|2022-04-14 18:49:10|185.67|182.79|185.77|182.89|185.86|182.98|185.67|182.79|0
1649962160000|2022-04-14 18:49:20|185.86|182.98|185.77|182.89|185.86|182.98|185.77|182.89|0
1649962170000|2022-04-14 18:49:30|185.67|182.79|185.77|182.89|185.77|182.89|185.67|182.79|0
1649962180000|2022-04-14 18:49:40|185.81|182.93|186|183.12|186|183.12|185.81|182.93|0
1649962190000|2022-04-14 18:49:50|185.91|183.03|185.86|182.98|185.95|183.07|185.86|182.98|0
1649962200000|2022-04-14 18:50:00|185.77|182.89|185.77|182.89|185.77|182.89|185.77|182.89|0
1649962210000|2022-04-14 18:50:10|185.81|182.93|185.58|182.7|185.81|182.93|185.58|182.7|0
1649962220000|2022-04-14 18:50:20|185.77|182.89|185.63|182.75|185.77|182.89|185.63|182.75|0
1649962230000|2022-04-14 18:50:30|185.67|182.79|185.77|182.89|185.77|182.89|185.67|182.79|0
1649962240000|2022-04-14 18:50:40|185.86|182.98|185.91|183.03|185.91|183.03|185.81|182.93|0
1649962250000|2022-04-14 18:50:50|185.86|182.98|185.86|182.98|185.86|182.98|185.77|182.89|0
1649962260000|2022-04-14 18:51:00|185.77|182.89|185.67|182.79|185.77|182.89|185.67|182.79|0
1649962270000|2022-04-14 18:51:10|185.77|182.89|185.77|182.89|185.86|182.98|185.77|182.89|0
1649962280000|2022-04-14 18:51:20|185.95|183.07|185.91|183.03|185.95|183.07|185.91|183.03|0
1649962290000|2022-04-14 18:51:30|185.86|182.98|185.91|183.03|185.91|183.03|185.77|182.89|0
1649962300000|2022-04-14 18:51:40|185.86|182.98|185.77|182.89|185.86|182.98|185.77|182.89|0
1649962310000|2022-04-14 18:51:50|185.81|182.93|186.14|183.26|186.14|183.26|185.81|182.93|0
1649962320000|2022-04-14 18:52:00|186.23|183.35|186.41|183.53|186.41|183.53|186.23|183.35|0
1649962330000|2022-04-14 18:52:10|186.23|183.35|186.69|183.81|186.69|183.81|186.23|183.35|0
1649962340000|2022-04-14 18:52:20|186.79|183.91|186.88|184|186.97|184.09|186.79|183.91|0
1649962350000|2022-04-14 18:52:30|186.79|183.91|187.16|184.28|187.16|184.28|186.79|183.91|0
1649962360000|2022-04-14 18:52:40|187.25|184.37|187.06|184.18|187.25|184.37|186.97|184.09|0
1649962370000|2022-04-14 18:52:50|186.88|184|186.79|183.91|186.88|184|186.79|183.91|0
1649962380000|2022-04-14 18:53:00|186.88|184|187.53|184.65|187.53|184.65|186.88|184|0
1649962390000|2022-04-14 18:53:10|187.62|184.74|187.62|184.74|187.72|184.84|187.62|184.74|0
1649962400000|2022-04-14 18:53:20|187.72|184.84|187.81|184.93|187.9|185.02|187.72|184.84|0
1649962410000|2022-04-14 18:53:30|187.72|184.84|187.9|185.02|187.9|185.02|187.72|184.84|0
1649962420000|2022-04-14 18:53:40|187.81|184.93|187.86|184.98|187.86|184.98|187.72|184.84|0
1649962430000|2022-04-14 18:53:50|187.81|184.93|187.95|185.07|187.95|185.07|187.81|184.93|0
1649962440000|2022-04-14 18:54:00|187.9|185.02|188.56|185.68|188.56|185.68|187.9|185.02|0
1649962450000|2022-04-14 18:54:10|188.46|185.58|188.56|185.68|188.65|185.77|188.46|185.58|0
1649962460000|2022-04-14 18:54:20|188.65|185.77|188.65|185.77|188.74|185.86|188.61|185.73|0
1649962470000|2022-04-14 18:54:30|188.74|185.86|188.74|185.86|188.74|185.86|188.74|185.86|0
1649962490000|2022-04-14 18:54:50|189.03|186.15|188.84|185.96|189.12|186.24|188.84|185.96|0
1649962500000|2022-04-14 18:55:00|188.56|185.68|189.03|186.15|189.03|186.15|188.56|185.68|0
1649962510000|2022-04-14 18:55:10|188.93|186.05|189.12|186.24|189.12|186.24|188.93|186.05|0
1649962520000|2022-04-14 18:55:20|189.03|186.15|189.21|186.33|189.21|186.33|189.03|186.15|0
1649962530000|2022-04-14 18:55:30|189.12|186.24|189.4|186.52|189.4|186.52|189.12|186.24|0
1649962540000|2022-04-14 18:55:40|189.68|186.8|189.49|186.61|189.68|186.8|189.49|186.61|0
1649962550000|2022-04-14 18:55:50|189.59|186.71|189.59|186.71|189.59|186.71|189.49|186.61|0
1649962560000|2022-04-14 18:56:00|189.49|186.61|189.54|186.66|189.59|186.71|189.49|186.61|0
1649962570000|2022-04-14 18:56:10|189.59|186.71|189.68|186.8|189.68|186.8|189.59|186.71|0
1649962580000|2022-04-14 18:56:20|189.49|186.61|189.31|186.43|189.59|186.71|189.31|186.43|0
1649962590000|2022-04-14 18:56:30|189.36|186.48|189.31|186.43|189.49|186.61|189.31|186.43|0
1649962600000|2022-04-14 18:56:40|189.4|186.52|189.4|186.52|189.4|186.52|189.31|186.43|0
1649962610000|2022-04-14 18:56:50|189.49|186.61|189.49|186.61|189.59|186.71|189.49|186.61|0
1649962620000|2022-04-14 18:57:00|189.4|186.52|189.4|186.52|189.49|186.61|189.4|186.52|0
1649962630000|2022-04-14 18:57:10|189.31|186.43|189.4|186.52|189.4|186.52|189.31|186.43|0
1649962640000|2022-04-14 18:57:20|189.49|186.61|189.4|186.52|189.49|186.61|189.4|186.52|0
1649962650000|2022-04-14 18:57:30|189.78|186.9|189.78|186.9|189.78|186.9|189.78|186.9|0
1649962660000|2022-04-14 18:57:40|189.68|186.8|189.68|186.8|189.68|186.8|189.68|186.8|0
1649962670000|2022-04-14 18:57:50|189.78|186.9|189.78|186.9|189.78|186.9|189.78|186.9|0
1649962680000|2022-04-14 18:58:00|189.82|186.94|189.82|186.94|189.82|186.94|189.82|186.94|0
1649962690000|2022-04-14 18:58:10|189.87|186.99|189.87|186.99|190.06|187.18|189.78|186.9|0
1649962700000|2022-04-14 18:58:20|189.96|187.08|189.96|187.08|189.96|187.08|189.96|187.08|0
1649962710000|2022-04-14 18:58:30|189.87|186.99|189.82|186.94|189.87|186.99|189.82|186.94|0
1649962720000|2022-04-14 18:58:40|189.96|187.08|189.96|187.08|189.96|187.08|189.96|187.08|0
1649962730000|2022-04-14 18:58:50|189.87|186.99|189.87|186.99|189.87|186.99|189.87|186.99|0
1649962740000|2022-04-14 18:59:00|189.78|186.9|189.78|186.9|189.78|186.9|189.73|186.85|0
1649962750000|2022-04-14 18:59:10|189.59|186.71|189.59|186.71|189.59|186.71|189.4|186.52|0
1649962760000|2022-04-14 18:59:20|189.68|186.8|189.77|186.89|189.77|186.89|189.68|186.8|0
1649962770000|2022-04-14 18:59:30|189.68|186.8|189.77|186.89|189.77|186.89|189.68|186.8|0
1649962780000|2022-04-14 18:59:40|189.87|186.99|190.06|187.18|190.06|187.18|189.87|186.99|0
1649962790000|2022-04-14 18:59:50|190.15|187.27|190.06|187.18|190.15|187.27|190.06|187.18|0
1649962800000|2022-04-14 19:00:00|190.15|187.27|190.25|187.37|190.25|187.37|190.15|187.27|0
1649962810000|2022-04-14 19:00:10|190.34|187.46|190.43|187.55|190.43|187.55|190.34|187.46|0
1649962820000|2022-04-14 19:00:20|190.34|187.46|190.34|187.46|190.34|187.46|190.25|187.37|0
1649962830000|2022-04-14 19:00:30|190.25|187.37|190.25|187.37|190.34|187.46|190.25|187.37|0
1649962840000|2022-04-14 19:00:40|188.61|185.73|188.61|185.73|188.61|185.73|188.61|185.73|0
1649962850000|2022-04-14 19:00:50|188.52|185.64|192.88|190|192.88|190|188.42|185.54|0
1649962860000|2022-04-14 19:01:00|192.97|190.09|192.16|189.28|195.44|192.56|192.16|189.28|0
1649962870000|2022-04-14 19:01:10|192.07|189.19|192.07|189.19|192.07|189.19|192.07|189.19|0
1649962880000|2022-04-14 19:01:20|192.16|189.28|192.16|189.28|192.16|189.28|192.16|189.28|0
1649962890000|2022-04-14 19:01:30|192.26|189.38|192.16|189.28|192.26|189.38|192.16|189.28|0
1649962900000|2022-04-14 19:01:40|192.07|189.19|192.07|189.19|192.07|189.19|191.97|189.09|0
1649962910000|2022-04-14 19:01:50|191.97|189.09|191.97|189.09|191.97|189.09|191.97|189.09|0
1649962920000|2022-04-14 19:02:00|192.02|189.14|191.97|189.09|192.02|189.14|191.97|189.09|0
1649962930000|2022-04-14 19:02:10|191.88|189|191.79|188.91|191.88|189|191.79|188.91|0
1649962940000|2022-04-14 19:02:20|191.88|189|191.6|188.72|191.97|189.09|191.6|188.72|0
1649962950000|2022-04-14 19:02:30|191.69|188.81|191.5|188.62|191.69|188.81|191.41|188.53|0
1649962960000|2022-04-14 19:02:40|191.41|188.53|191.03|188.15|191.41|188.53|191.03|188.15|0
1649962970000|2022-04-14 19:02:50|191.13|188.25|190.89|188.01|191.13|188.25|190.89|188.01|0
1649962980000|2022-04-14 19:03:00|190.94|188.06|190.65|187.77|190.94|188.06|190.65|187.77|0
1649962990000|2022-04-14 19:03:10|190.56|187.68|190.56|187.68|190.65|187.77|190.56|187.68|0
1649963000000|2022-04-14 19:03:20|190.47|187.59|190.65|187.77|190.65|187.77|190.37|187.49|0
1649963010000|2022-04-14 19:03:30|190.56|187.68|190.37|187.49|190.56|187.68|190.37|187.49|0
1649963020000|2022-04-14 19:03:40|190.28|187.4|190.56|187.68|190.56|187.68|190.28|187.4|0
1649963030000|2022-04-14 19:03:50|190.94|188.06|190.94|188.06|190.94|188.06|190.84|187.96|0
1649963040000|2022-04-14 19:04:00|191.03|188.15|190.94|188.06|191.03|188.15|190.84|187.96|0
1649963050000|2022-04-14 19:04:10|190.84|187.96|190.75|187.87|190.84|187.96|190.75|187.87|0
1649963060000|2022-04-14 19:04:20|190.84|187.96|190.94|188.06|190.94|188.06|190.84|187.96|0
1649963070000|2022-04-14 19:04:30|191.03|188.15|191.12|188.24|191.12|188.24|190.94|188.06|0
1649963080000|2022-04-14 19:04:40|191.03|188.15|191.03|188.15|191.03|188.15|191.03|188.15|0
1649963090000|2022-04-14 19:04:50|190.98|188.1|191.03|188.15|191.03|188.15|190.98|188.1|0
1649963100000|2022-04-14 19:05:00|190.94|188.06|191.12|188.24|191.12|188.24|190.94|188.06|0
1649963110000|2022-04-14 19:05:10|190.94|188.06|191.03|188.15|191.03|188.15|190.94|188.06|0
1649963120000|2022-04-14 19:05:20|191.12|188.24|190.84|187.96|191.12|188.24|190.75|187.87|0
1649963130000|2022-04-14 19:05:30|190.94|188.06|191.17|188.29|191.17|188.29|190.94|188.06|0
1649963140000|2022-04-14 19:05:40|191.12|188.24|190.94|188.06|191.12|188.24|190.94|188.06|0
1649963150000|2022-04-14 19:05:50|191.03|188.15|190.94|188.06|191.03|188.15|190.94|188.06|0
1649963160000|2022-04-14 19:06:00|190.93|188.05|191.03|188.15|191.03|188.15|190.93|188.05|0
1649963170000|2022-04-14 19:06:10|190.84|187.96|190.65|187.77|190.84|187.96|190.65|187.77|0
1649963180000|2022-04-14 19:06:20|190.75|187.87|190.75|187.87|190.75|187.87|190.65|187.77|0
1649963190000|2022-04-14 19:06:30|190.65|187.77|190.84|187.96|190.84|187.96|190.46|187.58|0
1649963200000|2022-04-14 19:06:40|190.8|187.92|190.75|187.87|190.84|187.96|190.75|187.87|0
1649963210000|2022-04-14 19:06:50|190.84|187.96|190.84|187.96|190.84|187.96|190.84|187.96|0
1649963220000|2022-04-14 19:07:00|190.93|188.05|190.8|187.92|190.93|188.05|190.8|187.92|0
1649963230000|2022-04-14 19:07:10|190.84|187.96|191.03|188.15|191.03|188.15|190.84|187.96|0
1649963240000|2022-04-14 19:07:20|191.12|188.24|191.5|188.62|191.5|188.62|191.12|188.24|0
1649963250000|2022-04-14 19:07:30|191.4|188.52|191.69|188.81|191.69|188.81|191.4|188.52|0
1649963260000|2022-04-14 19:07:40|191.4|188.52|191.12|188.24|191.5|188.62|191.12|188.24|0
1649963270000|2022-04-14 19:07:50|191.22|188.34|191.5|188.62|191.5|188.62|191.22|188.34|0
1649963280000|2022-04-14 19:08:00|191.31|188.43|191.4|188.52|191.4|188.52|191.31|188.43|0
1649963290000|2022-04-14 19:08:10|191.5|188.62|191.78|188.9|191.88|189|191.5|188.62|0
1649963300000|2022-04-14 19:08:20|191.88|189|192.07|189.19|192.07|189.19|191.88|189|0
1649963310000|2022-04-14 19:08:30|192.16|189.28|191.97|189.09|192.16|189.28|191.97|189.09|0
1649963320000|2022-04-14 19:08:40|192.06|189.18|191.97|189.09|192.06|189.18|191.97|189.09|0
1649963330000|2022-04-14 19:08:50|191.92|189.04|191.78|188.9|191.92|189.04|191.78|188.9|0
1649963340000|2022-04-14 19:09:00|191.88|189|191.97|189.09|191.97|189.09|191.88|189|0
1649963350000|2022-04-14 19:09:10|192.06|189.18|192.06|189.18|192.06|189.18|191.88|189|0
1649963360000|2022-04-14 19:09:20|191.97|189.09|192.06|189.18|192.06|189.18|191.97|189.09|0
1649963370000|2022-04-14 19:09:30|192.16|189.28|192.06|189.18|192.16|189.28|192.06|189.18|0
1649963380000|2022-04-14 19:09:40|192.16|189.28|192.63|189.75|192.63|189.75|192.16|189.28|0
1649963390000|2022-04-14 19:09:50|193.01|190.13|193.01|190.13|193.01|190.13|192.97|190.09|0
1649963400000|2022-04-14 19:10:00|192.97|190.09|192.54|189.66|193.01|190.13|192.54|189.66|0
1649963410000|2022-04-14 19:10:10|192.82|189.94|193.2|190.32|193.2|190.32|192.82|189.94|0
1649963420000|2022-04-14 19:10:20|193.01|190.13|193.11|190.23|193.2|190.32|193.01|190.13|0
1649963430000|2022-04-14 19:10:30|193.01|190.13|192.92|190.04|193.2|190.32|192.92|190.04|0
1649963440000|2022-04-14 19:10:40|192.82|189.94|192.92|190.04|192.92|190.04|192.82|189.94|0
1649963450000|2022-04-14 19:10:50|193.01|190.13|193.01|190.13|193.01|190.13|192.92|190.04|0
1649963460000|2022-04-14 19:11:00|193.3|190.42|193.11|190.23|193.39|190.51|193.11|190.23|0
1649963470000|2022-04-14 19:11:10|192.82|189.94|193.11|190.23|193.11|190.23|192.82|189.94|0
1649963480000|2022-04-14 19:11:20|193.01|190.13|192.73|189.85|193.01|190.13|192.73|189.85|0
1649963490000|2022-04-14 19:11:30|192.63|189.75|192.54|189.66|192.73|189.85|192.54|189.66|0
1649963500000|2022-04-14 19:11:40|192.35|189.47|192.44|189.56|192.44|189.56|192.25|189.37|0
1649963510000|2022-04-14 19:11:50|192.54|189.66|192.82|189.94|192.82|189.94|192.54|189.66|0
1649963520000|2022-04-14 19:12:00|192.91|190.03|192.54|189.66|192.91|190.03|192.54|189.66|0
1649963530000|2022-04-14 19:12:10|192.44|189.56|192.25|189.37|192.63|189.75|192.25|189.37|0
1649963540000|2022-04-14 19:12:20|192.35|189.47|192.4|189.52|192.54|189.66|192.35|189.47|0
1649963550000|2022-04-14 19:12:30|192.35|189.47|192.16|189.28|192.35|189.47|192.16|189.28|0
1649963560000|2022-04-14 19:12:40|192.25|189.37|192.63|189.75|192.63|189.75|192.25|189.37|0
1649963570000|2022-04-14 19:12:50|192.72|189.84|192.68|189.8|192.82|189.94|192.68|189.8|0
1649963580000|2022-04-14 19:13:00|192.82|189.94|192.91|190.03|192.91|190.03|192.63|189.75|0
1649963590000|2022-04-14 19:13:10|192.82|189.94|192.82|189.94|192.82|189.94|192.82|189.94|0
1649963600000|2022-04-14 19:13:20|192.91|190.03|192.54|189.66|192.91|190.03|192.54|189.66|0
1649963610000|2022-04-14 19:13:30|192.63|189.75|192.72|189.84|192.72|189.84|192.63|189.75|0
1649963620000|2022-04-14 19:13:40|192.82|189.94|192.82|189.94|192.82|189.94|192.63|189.75|0
1649963630000|2022-04-14 19:13:50|192.72|189.84|192.63|189.75|192.72|189.84|192.63|189.75|0
1649963640000|2022-04-14 19:14:00|192.44|189.56|192.53|189.65|192.63|189.75|192.44|189.56|0
1649963650000|2022-04-14 19:14:10|192.44|189.56|192.16|189.28|192.44|189.56|192.16|189.28|0
1649963660000|2022-04-14 19:14:20|192.25|189.37|192.35|189.47|192.35|189.47|192.25|189.37|0
1649963670000|2022-04-14 19:14:30|192.25|189.37|192.25|189.37|192.35|189.47|192.25|189.37|0
1649963680000|2022-04-14 19:14:40|192.35|189.47|192.16|189.28|192.35|189.47|192.16|189.28|0
1649963690000|2022-04-14 19:14:50|192.25|189.37|192.25|189.37|192.35|189.47|192.16|189.28|0
1649963700000|2022-04-14 19:15:00|192.06|189.18|191.97|189.09|192.06|189.18|191.97|189.09|0
1649963710000|2022-04-14 19:15:10|191.87|188.99|191.87|188.99|191.97|189.09|191.78|188.9|0
1649963720000|2022-04-14 19:15:20|191.78|188.9|191.78|188.9|191.78|188.9|191.68|188.8|0
1649963730000|2022-04-14 19:15:30|191.59|188.71|191.4|188.52|191.68|188.8|191.4|188.52|0
1649963740000|2022-04-14 19:15:40|191.31|188.43|191.49|188.61|191.59|188.71|191.31|188.43|0
1649963750000|2022-04-14 19:15:50|191.4|188.52|191.31|188.43|191.4|188.52|191.31|188.43|0
1649963760000|2022-04-14 19:16:00|191.49|188.61|191.31|188.43|191.68|188.8|191.31|188.43|0
1649963770000|2022-04-14 19:16:10|191.21|188.33|191.02|188.14|191.21|188.33|190.93|188.05|0
1649963780000|2022-04-14 19:16:20|190.65|187.77|190.37|187.49|190.65|187.77|190.37|187.49|0
1649963790000|2022-04-14 19:16:30|189.99|187.11|189.76|186.88|190.08|187.2|189.76|186.88|0
1649963800000|2022-04-14 19:16:40|189.62|186.74|189.71|186.83|189.71|186.83|189.52|186.64|0
1649963810000|2022-04-14 19:16:50|189.52|186.64|189.52|186.64|189.62|186.74|189.52|186.64|0
1649963820000|2022-04-14 19:17:00|189.43|186.55|189.62|186.74|189.62|186.74|189.43|186.55|0
1649963830000|2022-04-14 19:17:10|189.71|186.83|189.8|186.92|189.8|186.92|189.71|186.83|0
1649963840000|2022-04-14 19:17:20|189.9|187.02|190.18|187.3|190.18|187.3|189.9|187.02|0
1649963850000|2022-04-14 19:17:30|190.27|187.39|190.18|187.3|190.27|187.39|190.08|187.2|0
1649963860000|2022-04-14 19:17:40|190.36|187.48|190.27|187.39|190.55|187.67|190.27|187.39|0
1649963870000|2022-04-14 19:17:50|190.46|187.58|190.55|187.67|190.55|187.67|190.46|187.58|0
1649963880000|2022-04-14 19:18:00|190.36|187.48|190.46|187.58|190.65|187.77|190.36|187.48|0
1649963890000|2022-04-14 19:18:10|190.55|187.67|190.55|187.67|190.55|187.67|190.46|187.58|0
1649963900000|2022-04-14 19:18:20|190.46|187.58|190.74|187.86|190.74|187.86|190.46|187.58|0
1649963910000|2022-04-14 19:18:30|190.65|187.77|190.65|187.77|190.65|187.77|190.55|187.67|0
1649963920000|2022-04-14 19:18:40|190.46|187.58|190.46|187.58|190.46|187.58|190.41|187.53|0
1649963930000|2022-04-14 19:18:50|190.55|187.67|190.65|187.77|190.65|187.77|190.55|187.67|0
1649963940000|2022-04-14 19:19:00|190.74|187.86|190.83|187.95|190.83|187.95|190.65|187.77|0
1649963950000|2022-04-14 19:19:10|190.65|187.77|190.27|187.39|190.74|187.86|190.27|187.39|0
1649963960000|2022-04-14 19:19:20|190.08|187.2|190.36|187.48|190.36|187.48|190.08|187.2|0
1649963980000|2022-04-14 19:19:40|190.22|187.34|189.89|187.01|190.22|187.34|189.89|187.01|0
1649963990000|2022-04-14 19:19:50|189.8|186.92|189.71|186.83|189.8|186.92|189.61|186.73|0
1649964000000|2022-04-14 19:20:00|189.8|186.92|189.61|186.73|189.8|186.92|189.52|186.64|0
1649964010000|2022-04-14 19:20:10|189.33|186.45|189.61|186.73|189.61|186.73|189.33|186.45|0
1649964020000|2022-04-14 19:20:20|189.89|187.01|189.71|186.83|189.89|187.01|189.71|186.83|0
1649964030000|2022-04-14 19:20:30|189.33|186.45|189.61|186.73|189.71|186.83|189.33|186.45|0
1649964040000|2022-04-14 19:20:40|189.43|186.55|189.52|186.64|189.52|186.64|189.43|186.55|0
1649964050000|2022-04-14 19:20:50|189.43|186.55|189.61|186.73|189.61|186.73|189.43|186.55|0
1649964060000|2022-04-14 19:21:00|189.8|186.92|190.17|187.29|190.36|187.48|189.8|186.92|0
1649964070000|2022-04-14 19:21:10|190.27|187.39|190.27|187.39|190.36|187.48|190.27|187.39|0
1649964080000|2022-04-14 19:21:20|189.8|186.92|189.71|186.83|189.8|186.92|189.71|186.83|0
1649964090000|2022-04-14 19:21:30|189.66|186.78|189.99|187.11|189.99|187.11|189.66|186.78|0
1649964100000|2022-04-14 19:21:40|190.08|187.2|190.08|187.2|190.17|187.29|189.99|187.11|0
1649964110000|2022-04-14 19:21:50|190.17|187.29|190.08|187.2|190.17|187.29|190.08|187.2|0
1649964120000|2022-04-14 19:22:00|189.89|187.01|189.89|187.01|190.08|187.2|189.89|187.01|0
1649964130000|2022-04-14 19:22:10|189.99|187.11|189.99|187.11|189.99|187.11|189.99|187.11|0
1649964140000|2022-04-14 19:22:20|189.89|187.01|189.99|187.11|189.99|187.11|189.89|187.01|0
1649964150000|2022-04-14 19:22:30|189.85|186.97|189.89|187.01|189.99|187.11|189.85|186.97|0
1649964160000|2022-04-14 19:22:40|189.8|186.92|189.99|187.11|189.99|187.11|189.8|186.92|0
1649964170000|2022-04-14 19:22:50|189.89|187.01|189.89|187.01|189.89|187.01|189.8|186.92|0
1649964180000|2022-04-14 19:23:00|189.85|186.97|189.85|186.97|189.85|186.97|189.85|186.97|0
1649964190000|2022-04-14 19:23:10|189.89|187.01|190.36|187.48|190.36|187.48|189.89|187.01|0
1649964200000|2022-04-14 19:23:20|190.46|187.58|190.55|187.67|190.55|187.67|190.46|187.58|0
1649964210000|2022-04-14 19:23:30|190.46|187.58|190.46|187.58|190.46|187.58|190.32|187.44|0
1649964220000|2022-04-14 19:23:40|190.36|187.48|190.64|187.76|190.64|187.76|190.36|187.48|0
1649964230000|2022-04-14 19:23:50|190.45|187.57|190.27|187.39|190.45|187.57|190.27|187.39|0
1649964240000|2022-04-14 19:24:00|190.36|187.48|190.17|187.29|190.36|187.48|190.17|187.29|0
1649964250000|2022-04-14 19:24:10|190.27|187.39|190.36|187.48|190.45|187.57|190.27|187.39|0
1649964260000|2022-04-14 19:24:20|190.45|187.57|190.55|187.67|190.55|187.67|190.45|187.57|0
1649964270000|2022-04-14 19:24:30|190.64|187.76|190.83|187.95|190.92|188.04|190.64|187.76|0
1649964280000|2022-04-14 19:24:40|190.92|188.04|191.02|188.14|191.02|188.14|190.83|187.95|0
1649964290000|2022-04-14 19:24:50|190.74|187.86|190.64|187.76|190.74|187.86|190.45|187.57|0
1649964300000|2022-04-14 19:25:00|190.55|187.67|190.92|188.04|190.92|188.04|190.55|187.67|0
1649964310000|2022-04-14 19:25:10|190.83|187.95|190.92|188.04|190.92|188.04|190.83|187.95|0
1649964320000|2022-04-14 19:25:20|191.02|188.14|190.92|188.04|191.11|188.23|190.92|188.04|0
1649964330000|2022-04-14 19:25:30|191.49|188.61|191.77|188.89|191.77|188.89|191.49|188.61|0
1649964340000|2022-04-14 19:25:40|191.68|188.8|191.39|188.51|191.68|188.8|191.39|188.51|0
1649964350000|2022-04-14 19:25:50|191.49|188.61|191.68|188.8|191.68|188.8|191.49|188.61|0
1649964360000|2022-04-14 19:26:00|191.77|188.89|191.58|188.7|191.77|188.89|191.49|188.61|0
1649964370000|2022-04-14 19:26:10|191.63|188.75|191.3|188.42|191.63|188.75|191.3|188.42|0
1649964380000|2022-04-14 19:26:20|191.39|188.51|191.39|188.51|191.58|188.7|191.35|188.47|0
1649964400000|2022-04-14 19:26:40|191.49|188.61|191.77|188.89|191.77|188.89|191.44|188.56|0
1649964410000|2022-04-14 19:26:50|191.58|188.7|191.87|188.99|191.87|188.99|191.58|188.7|0
1649964420000|2022-04-14 19:27:00|192.05|189.17|191.96|189.08|192.15|189.27|191.96|189.08|0
1649964430000|2022-04-14 19:27:10|192.05|189.17|192.24|189.36|192.24|189.36|191.96|189.08|0
1649964440000|2022-04-14 19:27:20|192.15|189.27|192.34|189.46|192.34|189.46|192.15|189.27|0
1649964450000|2022-04-14 19:27:30|192.43|189.55|192.34|189.46|192.43|189.55|192.34|189.46|0
1649964460000|2022-04-14 19:27:40|192.24|189.36|192.05|189.17|192.34|189.46|192.05|189.17|0
1649964470000|2022-04-14 19:27:50|191.96|189.08|192.05|189.17|192.05|189.17|191.96|189.08|0
1649964480000|2022-04-14 19:28:00|192.24|189.36|192.15|189.27|192.34|189.46|192.15|189.27|0
1649964490000|2022-04-14 19:28:10|192.05|189.17|191.96|189.08|192.05|189.17|191.96|189.08|0
1649964500000|2022-04-14 19:28:20|192.05|189.17|192.05|189.17|192.05|189.17|191.96|189.08|0
1649964510000|2022-04-14 19:28:30|191.96|189.08|191.49|188.61|191.96|189.08|191.49|188.61|0
1649964520000|2022-04-14 19:28:40|191.39|188.51|191.35|188.47|191.39|188.51|191.3|188.42|0
1649964530000|2022-04-14 19:28:50|191.3|188.42|191.3|188.42|191.3|188.42|191.2|188.32|0
1649964540000|2022-04-14 19:29:00|191.02|188.14|191.68|188.8|191.68|188.8|191.02|188.14|0
1649964550000|2022-04-14 19:29:10|191.86|188.98|191.77|188.89|191.86|188.98|191.77|188.89|0
1649964560000|2022-04-14 19:29:20|191.82|188.94|191.68|188.8|191.82|188.94|191.58|188.7|0
1649964570000|2022-04-14 19:29:30|191.77|188.89|191.86|188.98|191.96|189.08|191.77|188.89|0
1649964580000|2022-04-14 19:29:40|191.82|188.94|191.86|188.98|191.96|189.08|191.82|188.94|0
1649964590000|2022-04-14 19:29:50|191.96|189.08|192.15|189.27|192.15|189.27|191.96|189.08|0
1649964600000|2022-04-14 19:30:00|191.96|189.08|192.24|189.36|192.24|189.36|191.96|189.08|0
1649964610000|2022-04-14 19:30:10|192.53|189.65|191.96|189.08|192.53|189.65|191.96|189.08|0
1649964620000|2022-04-14 19:30:20|192.05|189.17|192.62|189.74|192.62|189.74|192.05|189.17|0
1649964630000|2022-04-14 19:30:30|192.53|189.65|192.62|189.74|192.62|189.74|192.43|189.55|0
1649964640000|2022-04-14 19:30:40|192.43|189.55|192.81|189.93|192.81|189.93|192.43|189.55|0
1649964650000|2022-04-14 19:30:50|192.62|189.74|192.62|189.74|192.62|189.74|192.62|189.74|0
1649964660000|2022-04-14 19:31:00|192.71|189.83|192.62|189.74|192.71|189.83|192.53|189.65|0
1649964670000|2022-04-14 19:31:10|192.53|189.65|192.81|189.93|192.81|189.93|192.43|189.55|0
1649964680000|2022-04-14 19:31:20|192.62|189.74|192.62|189.74|192.71|189.83|192.62|189.74|0
1649964690000|2022-04-14 19:31:30|192.9|190.02|192.34|189.46|192.9|190.02|192.34|189.46|0
1649964700000|2022-04-14 19:31:40|192.43|189.55|192.43|189.55|192.43|189.55|192.43|189.55|0
1649964710000|2022-04-14 19:31:50|192.34|189.46|192.52|189.64|192.52|189.64|192.34|189.46|0
1649964720000|2022-04-14 19:32:00|192.67|189.79|193|190.12|193|190.12|192.67|189.79|0
1649964730000|2022-04-14 19:32:10|193.19|190.31|193.19|190.31|193.19|190.31|193.09|190.21|0
1649964740000|2022-04-14 19:32:20|193.09|190.21|193.19|190.31|193.19|190.31|192.9|190.02|0
1649964750000|2022-04-14 19:32:30|193.09|190.21|193.19|190.31|193.19|190.31|193.09|190.21|0
1649964760000|2022-04-14 19:32:40|193.28|190.4|193.19|190.31|193.28|190.4|193.19|190.31|0
1649964770000|2022-04-14 19:32:50|193.28|190.4|193.28|190.4|193.28|190.4|193.19|190.31|0
1649964780000|2022-04-14 19:33:00|193.09|190.21|193.09|190.21|193.09|190.21|193|190.12|0
1649964790000|2022-04-14 19:33:10|193.38|190.5|193.47|190.59|193.47|190.59|193.38|190.5|0
1649964800000|2022-04-14 19:33:20|193.57|190.69|193.47|190.59|193.57|190.69|193.47|190.59|0
1649964810000|2022-04-14 19:33:30|193.66|190.78|193.47|190.59|193.66|190.78|193.47|190.59|0
1649964820000|2022-04-14 19:33:40|193.57|190.69|193.47|190.59|193.57|190.69|193.47|190.59|0
1649964830000|2022-04-14 19:33:50|193.52|190.64|193.57|190.69|193.57|190.69|193.47|190.59|0
1649964840000|2022-04-14 19:34:00|193.66|190.78|193.47|190.59|193.66|190.78|193.47|190.59|0
1649964850000|2022-04-14 19:34:10|193.38|190.5|193.38|190.5|193.38|190.5|193.38|190.5|0
1649964860000|2022-04-14 19:34:20|193.28|190.4|193.28|190.4|193.28|190.4|193.19|190.31|0
1649964870000|2022-04-14 19:34:30|193.52|190.64|193.47|190.59|193.52|190.64|193.47|190.59|0
1649964880000|2022-04-14 19:34:40|193.66|190.78|193.95|191.07|194.04|191.16|193.66|190.78|0
1649964890000|2022-04-14 19:34:50|193.85|190.97|193.95|191.07|193.95|191.07|193.76|190.88|0
1649964900000|2022-04-14 19:35:00|193.85|190.97|194.04|191.16|194.04|191.16|193.85|190.97|0
1649964910000|2022-04-14 19:35:10|193.95|191.07|193.76|190.88|193.95|191.07|193.76|190.88|0
1649964920000|2022-04-14 19:35:20|193.57|190.69|193.57|190.69|193.66|190.78|193.47|190.59|0
1649964930000|2022-04-14 19:35:30|193.66|190.78|193.52|190.64|193.66|190.78|193.52|190.64|0
1649964940000|2022-04-14 19:35:40|193.47|190.59|193.66|190.78|193.66|190.78|193.38|190.5|0
1649964950000|2022-04-14 19:35:50|193.57|190.69|193.38|190.5|193.57|190.69|193.38|190.5|0
1649964960000|2022-04-14 19:36:00|193.28|190.4|193.66|190.78|193.76|190.88|193.28|190.4|0
1649964970000|2022-04-14 19:36:10|193.57|190.69|193.47|190.59|193.66|190.78|193.47|190.59|0
1649964980000|2022-04-14 19:36:20|193.38|190.5|193.28|190.4|193.47|190.59|193.28|190.4|0
1649964990000|2022-04-14 19:36:30|193.57|190.69|193.85|190.97|193.9|191.02|193.57|190.69|0
1649965000000|2022-04-14 19:36:40|193.76|190.88|193.76|190.88|193.76|190.88|193.66|190.78|0
1649965010000|2022-04-14 19:36:50|193.85|190.97|193.76|190.88|193.85|190.97|193.76|190.88|0
1649965020000|2022-04-14 19:37:00|193.66|190.78|193.76|190.88|193.76|190.88|193.57|190.69|0
1649965030000|2022-04-14 19:37:10|193.95|191.07|194.04|191.16|194.23|191.35|193.95|191.07|0
1649965040000|2022-04-14 19:37:20|193.66|190.78|193.28|190.4|193.66|190.78|193.28|190.4|0
1649965050000|2022-04-14 19:37:30|193.47|190.59|193.19|190.31|193.47|190.59|193.19|190.31|0
1649965060000|2022-04-14 19:37:40|193.09|190.21|193.09|190.21|193.09|190.21|193|190.12|0
1649965070000|2022-04-14 19:37:50|193.37|190.49|193.37|190.49|193.37|190.49|193.37|190.49|0
1649965080000|2022-04-14 19:38:00|193.66|190.78|193.85|190.97|193.85|190.97|193.66|190.78|0
1649965090000|2022-04-14 19:38:10|193.95|191.07|194.28|191.4|194.28|191.4|193.95|191.07|0
1649965100000|2022-04-14 19:38:20|194.14|191.26|194.23|191.35|194.23|191.35|194.14|191.26|0
1649965110000|2022-04-14 19:38:30|194.33|191.45|194.04|191.16|194.33|191.45|194.04|191.16|0
1649965120000|2022-04-14 19:38:40|193.95|191.07|194.14|191.26|194.14|191.26|193.95|191.07|0
1649965130000|2022-04-14 19:38:50|194.19|191.31|194.04|191.16|194.33|191.45|194.04|191.16|0
1649965140000|2022-04-14 19:39:00|193.94|191.06|194.23|191.35|194.23|191.35|193.94|191.06|0
1649965150000|2022-04-14 19:39:10|194.04|191.16|193.85|190.97|194.04|191.16|193.85|190.97|0
1649965160000|2022-04-14 19:39:20|194.14|191.26|194.23|191.35|194.28|191.4|194.14|191.26|0
1649965170000|2022-04-14 19:39:30|194.14|191.26|194.33|191.45|194.33|191.45|194.14|191.26|0
1649965180000|2022-04-14 19:39:40|194.23|191.35|194.13|191.25|194.33|191.45|194.13|191.25|0
1649965190000|2022-04-14 19:39:50|194.23|191.35|194.42|191.54|194.42|191.54|194.23|191.35|0
1649965200000|2022-04-14 19:40:00|194.23|191.35|194.42|191.54|194.47|191.59|194.23|191.35|0
1649965210000|2022-04-14 19:40:10|194.33|191.45|194.57|191.69|194.57|191.69|194.33|191.45|0
1649965220000|2022-04-14 19:40:20|194.52|191.64|194.61|191.73|194.61|191.73|194.52|191.64|0
1649965230000|2022-04-14 19:40:30|194.52|191.64|194.13|191.25|194.52|191.64|194.13|191.25|0
1649965240000|2022-04-14 19:40:40|194.23|191.35|194.42|191.54|194.42|191.54|194.13|191.25|0
1649965250000|2022-04-14 19:40:50|194.52|191.64|194.61|191.73|194.61|191.73|194.52|191.64|0
1649965260000|2022-04-14 19:41:00|194.42|191.54|194.13|191.25|194.42|191.54|194.13|191.25|0
1649965270000|2022-04-14 19:41:10|194.04|191.16|193.75|190.87|194.04|191.16|193.66|190.78|0
1649965280000|2022-04-14 19:41:20|194.04|191.16|194.13|191.25|194.13|191.25|194.04|191.16|0
1649965290000|2022-04-14 19:41:30|194.23|191.35|194.28|191.4|194.32|191.44|194.23|191.35|0
1649965300000|2022-04-14 19:41:40|194.04|191.16|194.23|191.35|194.23|191.35|194.04|191.16|0
1649965310000|2022-04-14 19:41:50|194.13|191.25|194.04|191.16|194.13|191.25|193.94|191.06|0
1649965320000|2022-04-14 19:42:00|193.94|191.06|193.66|190.78|193.94|191.06|193.56|190.68|0
1649965330000|2022-04-14 19:42:10|193.56|190.68|193.56|190.68|193.56|190.68|193.56|190.68|0
1649965340000|2022-04-14 19:42:20|193.66|190.78|193.47|190.59|193.66|190.78|193.47|190.59|0
1649965350000|2022-04-14 19:42:30|193.28|190.4|193.18|190.3|193.28|190.4|192.99|190.11|0
1649965360000|2022-04-14 19:42:40|193.47|190.59|193.37|190.49|193.47|190.59|193.28|190.4|0
1649965370000|2022-04-14 19:42:50|193.28|190.4|192.99|190.11|193.28|190.4|192.99|190.11|0
1649965380000|2022-04-14 19:43:00|192.71|189.83|192.99|190.11|192.99|190.11|192.61|189.73|0
1649965390000|2022-04-14 19:43:10|193.09|190.21|193.09|190.21|193.09|190.21|192.99|190.11|0
1649965400000|2022-04-14 19:43:20|192.99|190.11|192.9|190.02|192.99|190.11|192.9|190.02|0
1649965410000|2022-04-14 19:43:30|192.99|190.11|192.9|190.02|192.99|190.11|192.8|189.92|0
1649965420000|2022-04-14 19:43:40|192.8|189.92|192.85|189.97|192.85|189.97|192.8|189.92|0
1649965430000|2022-04-14 19:43:50|192.8|189.92|192.9|190.02|192.9|190.02|192.8|189.92|0
1649965440000|2022-04-14 19:44:00|192.99|190.11|192.71|189.83|192.99|190.11|192.66|189.78|0
1649965450000|2022-04-14 19:44:10|192.57|189.69|192.61|189.73|192.61|189.73|192.42|189.54|0
1649965460000|2022-04-14 19:44:20|192.71|189.83|192.66|189.78|192.9|190.02|192.66|189.78|0
1649965470000|2022-04-14 19:44:30|192.52|189.64|192.52|189.64|192.61|189.73|192.52|189.64|0
1649965480000|2022-04-14 19:44:40|192.42|189.54|192.42|189.54|192.42|189.54|192.33|189.45|0
1649965490000|2022-04-14 19:44:50|192.33|189.45|192.23|189.35|192.33|189.45|192.23|189.35|0
1649965500000|2022-04-14 19:45:00|192.33|189.45|192.23|189.35|192.33|189.45|192.04|189.16|0
1649965510000|2022-04-14 19:45:10|192.33|189.45|192.9|190.02|192.9|190.02|192.33|189.45|0
1649965520000|2022-04-14 19:45:20|192.76|189.88|192.9|190.02|192.9|190.02|192.76|189.88|0
1649965530000|2022-04-14 19:45:30|192.71|189.83|192.33|189.45|192.9|190.02|192.33|189.45|0
1649965540000|2022-04-14 19:45:40|192.52|189.64|193.13|190.25|193.13|190.25|192.52|189.64|0
1649965550000|2022-04-14 19:45:50|193.18|190.3|193.18|190.3|193.18|190.3|193.09|190.21|0
1649965560000|2022-04-14 19:46:00|193.28|190.4|193.66|190.78|193.66|190.78|193.28|190.4|0
1649965570000|2022-04-14 19:46:10|193.75|190.87|193.85|190.97|194.13|191.25|193.75|190.87|0
1649965580000|2022-04-14 19:46:20|193.94|191.06|193.66|190.78|193.94|191.06|193.66|190.78|0
1649965590000|2022-04-14 19:46:30|193.75|190.87|193.37|190.49|193.94|191.06|193.37|190.49|0
1649965600000|2022-04-14 19:46:40|193.27|190.39|193.37|190.49|193.46|190.58|193.27|190.39|0
1649965610000|2022-04-14 19:46:50|193.18|190.3|193.46|190.58|193.56|190.68|193.18|190.3|0
1649965620000|2022-04-14 19:47:00|193.37|190.49|193.85|190.97|193.85|190.97|193.37|190.49|0
1649965630000|2022-04-14 19:47:10|193.75|190.87|193.94|191.06|193.94|191.06|193.75|190.87|0
1649965640000|2022-04-14 19:47:20|194.04|191.16|193.56|190.68|194.04|191.16|193.56|190.68|0
1649965650000|2022-04-14 19:47:30|193.75|190.87|193.84|190.96|193.84|190.96|193.75|190.87|0
1649965660000|2022-04-14 19:47:40|193.94|191.06|194.13|191.25|194.13|191.25|193.94|191.06|0
1649965670000|2022-04-14 19:47:50|194.04|191.16|193.56|190.68|194.04|191.16|193.56|190.68|0
1649965680000|2022-04-14 19:48:00|193.32|190.44|193.37|190.49|193.65|190.77|193.27|190.39|0
1649965690000|2022-04-14 19:48:10|193.65|190.77|193.46|190.58|193.65|190.77|193.46|190.58|0
1649965700000|2022-04-14 19:48:20|193.56|190.68|193.27|190.39|193.56|190.68|193.18|190.3|0
1649965710000|2022-04-14 19:48:30|193.18|190.3|193.27|190.39|193.27|190.39|193.08|190.2|0
1649965720000|2022-04-14 19:48:40|193.46|190.58|193.46|190.58|193.46|190.58|193.37|190.49|0
1649965730000|2022-04-14 19:48:50|193.37|190.49|193.51|190.63|193.56|190.68|193.37|190.49|0
1649965740000|2022-04-14 19:49:00|193.46|190.58|193.75|190.87|193.75|190.87|193.46|190.58|0
1649965750000|2022-04-14 19:49:10|193.84|190.96|193.84|190.96|193.84|190.96|193.84|190.96|0
1649965760000|2022-04-14 19:49:20|193.89|191.01|193.75|190.87|193.89|191.01|193.65|190.77|0
1649965770000|2022-04-14 19:49:30|193.84|190.96|193.75|190.87|193.94|191.06|193.75|190.87|0
1649965780000|2022-04-14 19:49:40|193.94|191.06|193.75|190.87|193.94|191.06|193.75|190.87|0
1649965790000|2022-04-14 19:49:50|193.84|190.96|193.56|190.68|193.84|190.96|193.56|190.68|0
1649965800000|2022-04-14 19:50:00|194.32|191.44|194.61|191.73|194.61|191.73|194.32|191.44|0
1649965810000|2022-04-14 19:50:10|195.08|192.2|195.08|192.2|195.37|192.49|195.08|192.2|0
1649965820000|2022-04-14 19:50:20|195.37|192.49|195.37|192.49|195.37|192.49|195.27|192.39|0
1649965830000|2022-04-14 19:50:30|195.47|192.59|195.66|192.78|195.66|192.78|195.47|192.59|0
1649965840000|2022-04-14 19:50:40|195.56|192.68|195.37|192.49|195.56|192.68|195.37|192.49|0
1649965850000|2022-04-14 19:50:50|195.47|192.59|195.37|192.49|195.47|192.59|194.89|192.01|0
1649965860000|2022-04-14 19:51:00|195.66|192.78|195.47|192.59|195.66|192.78|195.47|192.59|0
1649965870000|2022-04-14 19:51:10|195.66|192.78|195.95|193.07|195.95|193.07|195.66|192.78|0
1649965880000|2022-04-14 19:51:20|195.85|192.97|195.95|193.07|195.95|193.07|195.85|192.97|0
1649965890000|2022-04-14 19:51:30|196.04|193.16|196.04|193.16|196.04|193.16|195.85|192.97|0
1649965900000|2022-04-14 19:51:40|196.23|193.35|196.23|193.35|196.23|193.35|196.04|193.16|0
1649965910000|2022-04-14 19:51:50|196.04|193.16|195.37|192.49|196.04|193.16|195.37|192.49|0
1649965920000|2022-04-14 19:52:00|195.66|192.78|194.8|191.92|195.66|192.78|194.8|191.92|0
1649965930000|2022-04-14 19:52:10|194.99|192.11|194.99|192.11|195.08|192.2|194.89|192.01|0
1649965940000|2022-04-14 19:52:20|195.37|192.49|195.37|192.49|195.37|192.49|195.27|192.39|0
1649965950000|2022-04-14 19:52:30|195.47|192.59|195.37|192.49|195.47|192.59|195.37|192.49|0
1649965960000|2022-04-14 19:52:40|195.27|192.39|194.89|192.01|195.27|192.39|194.7|191.82|0
1649965970000|2022-04-14 19:52:50|194.7|191.82|195.18|192.3|195.18|192.3|194.7|191.82|0
1649965980000|2022-04-14 19:53:00|195.56|192.68|195.75|192.87|195.85|192.97|195.56|192.68|0
1649965990000|2022-04-14 19:53:10|195.85|192.97|195.94|193.06|195.94|193.06|195.85|192.97|0
1649966000000|2022-04-14 19:53:20|196.04|193.16|196.23|193.35|196.23|193.35|196.04|193.16|0
1649966010000|2022-04-14 19:53:30|196.04|193.16|195.85|192.97|196.23|193.35|195.85|192.97|0
1649966020000|2022-04-14 19:53:40|195.75|192.87|195.94|193.06|195.94|193.06|195.75|192.87|0
1649966030000|2022-04-14 19:53:50|195.85|192.97|195.94|193.06|195.94|193.06|195.75|192.87|0
1649966040000|2022-04-14 19:54:00|196.14|193.26|196.14|193.26|196.14|193.26|196.04|193.16|0
1649966050000|2022-04-14 19:54:10|196.23|193.35|195.94|193.06|196.23|193.35|195.94|193.06|0
1649966060000|2022-04-14 19:54:20|195.85|192.97|195.75|192.87|195.85|192.97|195.66|192.78|0
1649966070000|2022-04-14 19:54:30|195.66|192.78|195.37|192.49|195.66|192.78|195.37|192.49|0
1649966080000|2022-04-14 19:54:40|195.56|192.68|195.85|192.97|195.85|192.97|195.56|192.68|0
1649966090000|2022-04-14 19:54:50|195.94|193.06|195.46|192.58|195.94|193.06|195.46|192.58|0
1649966100000|2022-04-14 19:55:00|195.08|192.2|195.08|192.2|195.08|192.2|194.6|191.72|0
1649966110000|2022-04-14 19:55:10|195.27|192.39|195.37|192.49|195.51|192.63|195.27|192.39|0
1649966120000|2022-04-14 19:55:20|195.56|192.68|195.66|192.78|195.85|192.97|195.56|192.68|0
1649966130000|2022-04-14 19:55:30|195.56|192.68|195.75|192.87|195.85|192.97|195.56|192.68|0
1649966140000|2022-04-14 19:55:40|196.04|193.16|196.04|193.16|196.13|193.25|196.04|193.16|0
1649966150000|2022-04-14 19:55:50|196.13|193.25|195.85|192.97|196.13|193.25|195.85|192.97|0
1649966160000|2022-04-14 19:56:00|195.8|192.92|196.04|193.16|196.04|193.16|195.75|192.87|0
1649966170000|2022-04-14 19:56:10|195.85|192.97|196.13|193.25|196.13|193.25|195.85|192.97|0
1649966180000|2022-04-14 19:56:20|196.23|193.35|196.13|193.25|196.33|193.45|196.13|193.25|0
1649966190000|2022-04-14 19:56:30|195.94|193.06|196.33|193.45|196.33|193.45|195.94|193.06|0
1649966200000|2022-04-14 19:56:40|196.23|193.35|196.23|193.35|196.23|193.35|196.13|193.25|0
1649966210000|2022-04-14 19:56:50|195.94|193.06|196.23|193.35|196.23|193.35|195.94|193.06|0
1649966220000|2022-04-14 19:57:00|196.13|193.25|196.33|193.45|196.33|193.45|196.13|193.25|0
1649966230000|2022-04-14 19:57:10|196.23|193.35|196.23|193.35|196.23|193.35|196.13|193.25|0
1649966240000|2022-04-14 19:57:20|196.13|193.25|196.33|193.45|196.33|193.45|196.13|193.25|0
1649966250000|2022-04-14 19:57:30|196.23|193.35|196.23|193.35|196.23|193.35|196.23|193.35|0
1649966260000|2022-04-14 19:57:40|196.33|193.45|196.9|194.02|196.9|194.02|196.33|193.45|0
1649966270000|2022-04-14 19:57:50|196.81|193.93|196.86|193.98|196.86|193.98|196.81|193.93|0
1649966280000|2022-04-14 19:58:00|197|194.12|196.9|194.02|197.19|194.31|196.9|194.02|0
1649966290000|2022-04-14 19:58:10|197|194.12|197.19|194.31|197.19|194.31|197|194.12|0
1649966300000|2022-04-14 19:58:20|197.29|194.41|196.71|193.83|197.29|194.41|196.71|193.83|0
1649966310000|2022-04-14 19:58:30|196.81|193.93|196.9|194.02|197.1|194.22|196.81|193.93|0
1649966320000|2022-04-14 19:58:40|197|194.12|197|194.12|197|194.12|196.71|193.83|0
1649966330000|2022-04-14 19:58:50|197.05|194.17|197|194.12|197.1|194.22|197|194.12|0
1649966340000|2022-04-14 19:59:00|197.29|194.41|197.53|194.65|197.58|194.7|197.29|194.41|0
1649966350000|2022-04-14 19:59:10|197.63|194.75|197.58|194.7|197.63|194.75|197.48|194.6|0
1649966360000|2022-04-14 19:59:20|197.77|194.89|197.77|194.89|197.77|194.89|197.67|194.79|0
1649966370000|2022-04-14 19:59:30|197.38|194.5|196.81|193.93|197.38|194.5|196.81|193.93|0
1649966380000|2022-04-14 19:59:40|196.71|193.83|197|194.12|197|194.12|196.71|193.83|0
1649966390000|2022-04-14 19:59:50|197.38|194.5|197|194.12|197.58|194.7|197|194.12|0
1649966400000|2022-04-14 20:00:00|197.09|194.21|197.67|194.79|197.67|194.79|197.09|194.21|0
1649966410000|2022-04-14 20:00:10|197.87|194.99|197.29|194.41|197.87|194.99|197.29|194.41|0
1649966420000|2022-04-14 20:00:20|197.09|194.21|197.09|194.21|197.09|194.21|197|194.12|0
1649966430000|2022-04-14 20:00:30|197.19|194.31|196.52|193.64|197.19|194.31|196.52|193.64|0
1649966440000|2022-04-14 20:00:40|196.61|193.73|196.9|194.02|196.9|194.02|196.61|193.73|0
1649966450000|2022-04-14 20:00:50|197|194.12|197.29|194.41|197.29|194.41|197|194.12|0
1649966460000|2022-04-14 20:01:00|197.43|194.55|197.38|194.5|197.48|194.6|197.29|194.41|0
1649966470000|2022-04-14 20:01:10|197.58|194.7|197.58|194.7|197.58|194.7|197.58|194.7|0
1649966480000|2022-04-14 20:01:20|197.67|194.79|197.58|194.7|197.67|194.79|197.58|194.7|0
1649966490000|2022-04-14 20:01:30|197.67|194.79|197.67|194.79|197.67|194.79|197.67|194.79|0
1649966500000|2022-04-14 20:01:40|197.58|194.7|197.67|194.79|197.67|194.79|197.58|194.7|0
1649966510000|2022-04-14 20:01:50|197.58|194.7|197.58|194.7|197.58|194.7|197.58|194.7|0
1649966520000|2022-04-14 20:02:00|197.67|194.79|197.67|194.79|197.67|194.79|197.67|194.79|0
1649966530000|2022-04-14 20:02:10|197.77|194.89|197.77|194.89|197.77|194.89|197.77|194.89|0
1649966540000|2022-04-14 20:02:20|197.67|194.79|197.77|194.89|197.77|194.89|197.67|194.79|0
1649966550000|2022-04-14 20:02:30|197.82|194.94|197.87|194.99|197.87|194.99|197.82|194.94|0
1649966560000|2022-04-14 20:02:40|197.96|195.08|197.77|194.89|197.96|195.08|197.77|194.89|0
1649966570000|2022-04-14 20:02:50|197.87|194.99|197.87|194.99|197.87|194.99|197.87|194.99|0
1649966580000|2022-04-14 20:03:00|197.96|195.08|197.77|194.89|197.96|195.08|197.77|194.89|0
1649966590000|2022-04-14 20:03:10|197.67|194.79|197.77|194.89|197.77|194.89|197.67|194.79|0
1649966600000|2022-04-14 20:03:20|197.87|194.99|197.96|195.08|197.96|195.08|197.87|194.99|0
1649966620000|2022-04-14 20:03:40|197.86|194.98|197.86|194.98|197.86|194.98|197.86|194.98|0
1649966630000|2022-04-14 20:03:50|197.77|194.89|197.86|194.98|197.86|194.98|197.77|194.89|0
1649966640000|2022-04-14 20:04:00|197.77|194.89|197.77|194.89|197.77|194.89|197.77|194.89|0
1649966650000|2022-04-14 20:04:10|197.67|194.79|197.57|194.69|197.67|194.79|197.57|194.69|0
1649966660000|2022-04-14 20:04:20|197.48|194.6|197.48|194.6|197.57|194.69|197.48|194.6|0
1649966670000|2022-04-14 20:04:30|197.67|194.79|197.67|194.79|197.77|194.89|197.67|194.79|0
1649966680000|2022-04-14 20:04:40|197.86|194.98|197.96|195.08|197.96|195.08|197.86|194.98|0
1649966690000|2022-04-14 20:04:50|197.86|194.98|197.86|194.98|197.86|194.98|197.86|194.98|0
1649966700000|2022-04-14 20:05:00|197.77|194.89|197.86|194.98|197.86|194.98|197.77|194.89|0
1649966710000|2022-04-14 20:05:10|197.96|195.08|197.96|195.08|197.96|195.08|197.96|195.08|0
1649966720000|2022-04-14 20:05:20|197.86|194.98|197.96|195.08|197.96|195.08|197.86|194.98|0
1649966730000|2022-04-14 20:05:30|197.86|194.98|197.96|195.08|197.96|195.08|197.86|194.98|0
1649966750000|2022-04-14 20:05:50|197.91|195.03|197.96|195.08|197.96|195.08|197.91|195.03|0
1649966780000|2022-04-14 20:06:20|197.86|194.98|197.96|195.08|197.96|195.08|197.86|194.98|0
1649966790000|2022-04-14 20:06:30|197.86|194.98|197.77|194.89|197.86|194.98|197.77|194.89|0
1649966800000|2022-04-14 20:06:40|197.67|194.79|197.67|194.79|197.67|194.79|197.67|194.79|0
1649966810000|2022-04-14 20:06:50|197.57|194.69|197.77|194.89|197.77|194.89|197.57|194.69|0
1649966820000|2022-04-14 20:07:00|197.86|194.98|197.77|194.89|197.86|194.98|197.77|194.89|0
1649966830000|2022-04-14 20:07:10|197.67|194.79|197.48|194.6|197.67|194.79|197.48|194.6|0
1649966840000|2022-04-14 20:07:20|197.67|194.79|197.67|194.79|197.67|194.79|197.67|194.79|0
1649966850000|2022-04-14 20:07:30|197.57|194.69|197.57|194.69|197.57|194.69|197.48|194.6|0
1649966860000|2022-04-14 20:07:40|197.67|194.79|197.77|194.89|197.77|194.89|197.67|194.79|0
1649966870000|2022-04-14 20:07:50|197.67|194.79|197.67|194.79|197.67|194.79|197.57|194.69|0
1649966880000|2022-04-14 20:08:00|197.77|194.89|197.77|194.89|197.77|194.89|197.77|194.89|0
1649966910000|2022-04-14 20:08:30|197.86|194.98|197.82|194.94|197.86|194.98|197.82|194.94|0
1649966920000|2022-04-14 20:08:40|197.86|194.98|197.96|195.08|197.96|195.08|197.86|194.98|0
1649966930000|2022-04-14 20:08:50|197.86|194.98|197.86|194.98|197.86|194.98|197.86|194.98|0
1649966940000|2022-04-14 20:09:00|197.96|195.08|197.86|194.98|197.96|195.08|197.86|194.98|0
1649966960000|2022-04-14 20:09:20|197.96|195.08|197.96|195.08|197.96|195.08|197.96|195.08|0
1649966980000|2022-04-14 20:09:40|197.86|194.98|197.76|194.88|197.86|194.98|197.76|194.88|0
1649967000000|2022-04-14 20:10:00|197.86|194.98|197.86|194.98|197.86|194.98|197.86|194.98|0
1649967010000|2022-04-14 20:10:10|197.96|195.08|197.96|195.08|197.96|195.08|197.96|195.08|0
1649967020000|2022-04-14 20:10:20|197.86|194.98|197.81|194.93|197.86|194.98|197.76|194.88|0
1649967030000|2022-04-14 20:10:30|197.76|194.88|197.86|194.98|197.86|194.98|197.76|194.88|0
1649967050000|2022-04-14 20:10:50|197.76|194.88|197.76|194.88|197.76|194.88|197.76|194.88|0
1649967120000|2022-04-14 20:12:00|197.86|194.98|197.76|194.88|197.86|194.98|197.76|194.88|0
1649967130000|2022-04-14 20:12:10|197.86|194.98|197.86|194.98|197.86|194.98|197.86|194.98|0
1649967150000|2022-04-14 20:12:30|197.76|194.88|197.76|194.88|197.76|194.88|197.76|194.88|0
1649967170000|2022-04-14 20:12:50|197.67|194.79|197.76|194.88|197.76|194.88|197.67|194.79|0
1649967180000|2022-04-14 20:13:00|197.86|194.98|197.86|194.98|197.86|194.98|197.86|194.98|0
1649967190000|2022-04-14 20:13:10|197.76|194.88|197.76|194.88|197.76|194.88|197.76|194.88|0
1649967210000|2022-04-14 20:13:30|197.86|194.98|197.86|194.98|197.86|194.98|197.86|194.98|0
1649967240000|2022-04-14 20:14:00|197.96|195.08|197.96|195.08|197.96|195.08|197.86|194.98|0
1650265500000|2022-04-18 07:05:00|205.03|202.15|205.03|202.15|205.03|202.15|205.03|202.15|0
1650265510000|2022-04-18 07:05:10|205.13|202.25|205.23|202.35|205.23|202.35|205.13|202.25|0
1650265520000|2022-04-18 07:05:20|205.13|202.25|205.08|202.2|205.13|202.25|205.08|202.2|0
1650265530000|2022-04-18 07:05:30|205.03|202.15|205.08|202.2|205.08|202.2|205.03|202.15|0
1650265550000|2022-04-18 07:05:50|205.13|202.25|205.13|202.25|205.13|202.25|205.13|202.25|0
1650265570000|2022-04-18 07:06:10|205.03|202.15|205.03|202.15|205.03|202.15|205.03|202.15|0
1650265600000|2022-04-18 07:06:40|205.13|202.25|205.13|202.25|205.13|202.25|205.13|202.25|0
1650265630000|2022-04-18 07:07:10|205.22|202.34|205.22|202.34|205.22|202.34|205.22|202.34|0
1650265690000|2022-04-18 07:08:10|205.12|202.24|205.03|202.15|205.12|202.24|205.03|202.15|0
1650265700000|2022-04-18 07:08:20|204.93|202.05|205.02|202.14|205.02|202.14|204.93|202.05|0
1650265730000|2022-04-18 07:08:50|205.12|202.24|205.12|202.24|205.12|202.24|205.12|202.24|0
1650265770000|2022-04-18 07:09:30|205.02|202.14|205.12|202.24|205.12|202.24|205.02|202.14|0
1650265780000|2022-04-18 07:09:40|205.08|202.2|205.08|202.2|205.08|202.2|205.08|202.2|0
1650265790000|2022-04-18 07:09:50|205.12|202.24|205.22|202.34|205.22|202.34|205.12|202.24|0
1650265800000|2022-04-18 07:10:00|205.12|202.24|205.12|202.24|205.12|202.24|205.12|202.24|0
1650265830000|2022-04-18 07:10:30|205.22|202.34|205.22|202.34|205.22|202.34|205.22|202.34|0
1650265910000|2022-04-18 07:11:50|205.12|202.24|205.22|202.34|205.22|202.34|205.12|202.24|0
1650265920000|2022-04-18 07:12:00|205.12|202.24|205.12|202.24|205.12|202.24|205.12|202.24|0
1650265930000|2022-04-18 07:12:10|205.02|202.14|205.02|202.14|205.02|202.14|205.02|202.14|0
1650265950000|2022-04-18 07:12:30|204.92|202.04|204.92|202.04|204.92|202.04|204.92|202.04|0
1650265960000|2022-04-18 07:12:40|204.88|202|204.82|201.94|204.88|202|204.82|201.94|0
1650265970000|2022-04-18 07:12:50|204.72|201.84|204.62|201.74|204.72|201.84|204.62|201.74|0
1650266000000|2022-04-18 07:13:20|204.72|201.84|204.82|201.94|204.82|201.94|204.72|201.84|0
1650266060000|2022-04-18 07:14:20|204.92|202.04|204.92|202.04|204.92|202.04|204.92|202.04|0
1650266100000|2022-04-18 07:15:00|205.02|202.14|205.12|202.24|205.12|202.24|205.02|202.14|0
1650266110000|2022-04-18 07:15:10|205.22|202.34|205.12|202.24|205.22|202.34|205.12|202.24|0
1650266130000|2022-04-18 07:15:30|205.02|202.14|205.02|202.14|205.02|202.14|205.02|202.14|0
1650266180000|2022-04-18 07:16:20|204.97|202.09|204.97|202.09|204.97|202.09|204.97|202.09|0
1650266190000|2022-04-18 07:16:30|204.92|202.04|204.92|202.04|204.92|202.04|204.92|202.04|0
1650266200000|2022-04-18 07:16:40|204.87|201.99|204.87|201.99|204.87|201.99|204.87|201.99|0
1650266210000|2022-04-18 07:16:50|204.82|201.94|204.92|202.04|204.92|202.04|204.82|201.94|0
1650266220000|2022-04-18 07:17:00|204.97|202.09|204.92|202.04|204.97|202.09|204.92|202.04|0
1650266230000|2022-04-18 07:17:10|204.97|202.09|204.97|202.09|204.97|202.09|204.97|202.09|0
1650266240000|2022-04-18 07:17:20|204.92|202.04|204.92|202.04|204.92|202.04|204.92|202.04|0
1650266280000|2022-04-18 07:18:00|204.97|202.09|204.97|202.09|204.97|202.09|204.97|202.09|0
1650266290000|2022-04-18 07:18:10|204.92|202.04|204.92|202.04|204.92|202.04|204.92|202.04|0
1650266310000|2022-04-18 07:18:30|204.87|201.99|204.87|201.99|204.87|201.99|204.87|201.99|0
1650266320000|2022-04-18 07:18:40|204.82|201.94|204.92|202.04|204.92|202.04|204.82|201.94|0
1650266350000|2022-04-18 07:19:10|204.97|202.09|204.97|202.09|204.97|202.09|204.97|202.09|0
1650266360000|2022-04-18 07:19:20|205.02|202.14|205.02|202.14|205.02|202.14|205.02|202.14|0
1650266370000|2022-04-18 07:19:30|205.07|202.19|205.07|202.19|205.07|202.19|205.02|202.14|0
1650266380000|2022-04-18 07:19:40|204.97|202.09|205.02|202.14|205.02|202.14|204.97|202.09|0
1650266390000|2022-04-18 07:19:50|204.97|202.09|205.02|202.14|205.02|202.14|204.97|202.09|0
1650266420000|2022-04-18 07:20:20|205.07|202.19|205.02|202.14|205.07|202.19|205.02|202.14|0
1650266440000|2022-04-18 07:20:40|205.07|202.19|205.12|202.24|205.12|202.24|205.07|202.19|0
1650266460000|2022-04-18 07:21:00|205.02|202.14|205.12|202.24|205.12|202.24|205.02|202.14|0
1650266470000|2022-04-18 07:21:10|205.17|202.29|205.17|202.29|205.22|202.34|205.17|202.29|0
1650266480000|2022-04-18 07:21:20|205.22|202.34|205.22|202.34|205.22|202.34|205.22|202.34|0
1650266500000|2022-04-18 07:21:40|205.27|202.39|205.27|202.39|205.27|202.39|205.27|202.39|0
1650266510000|2022-04-18 07:21:50|205.32|202.44|205.22|202.34|205.32|202.44|205.22|202.34|0
1650266520000|2022-04-18 07:22:00|205.17|202.29|205.17|202.29|205.17|202.29|205.17|202.29|0
1650266540000|2022-04-18 07:22:20|205.12|202.24|205.02|202.14|205.12|202.24|205.02|202.14|0
1650266560000|2022-04-18 07:22:40|205.12|202.24|205.12|202.24|205.12|202.24|205.12|202.24|0
1650266600000|2022-04-18 07:23:20|205.02|202.14|205.02|202.14|205.02|202.14|205.02|202.14|0
1650266610000|2022-04-18 07:23:30|204.92|202.04|204.92|202.04|204.92|202.04|204.92|202.04|0
1650266620000|2022-04-18 07:23:40|204.87|201.99|204.82|201.94|204.87|201.99|204.82|201.94|0
1650266630000|2022-04-18 07:23:50|204.77|201.89|204.77|201.89|204.77|201.89|204.77|201.89|0
1650266640000|2022-04-18 07:24:00|204.82|201.94|204.82|201.94|204.82|201.94|204.82|201.94|0
1650266660000|2022-04-18 07:24:20|204.72|201.84|204.72|201.84|204.72|201.84|204.72|201.84|0
1650266690000|2022-04-18 07:24:50|204.77|201.89|204.77|201.89|204.77|201.89|204.77|201.89|0
1650266700000|2022-04-18 07:25:00|204.72|201.84|204.72|201.84|204.72|201.84|204.72|201.84|0
1650266710000|2022-04-18 07:25:10|204.67|201.79|204.62|201.74|204.67|201.79|204.62|201.74|0
1650266720000|2022-04-18 07:25:20|204.57|201.69|204.52|201.64|204.57|201.69|204.52|201.64|0
1650266730000|2022-04-18 07:25:30|204.42|201.54|204.32|201.44|204.42|201.54|204.32|201.44|0
1650266740000|2022-04-18 07:25:40|204.42|201.54|204.22|201.34|204.42|201.54|204.22|201.34|0
1650266750000|2022-04-18 07:25:50|204.17|201.29|204.22|201.34|204.22|201.34|204.17|201.29|0
1650266760000|2022-04-18 07:26:00|204.32|201.44|204.32|201.44|204.32|201.44|204.32|201.44|0
1650266770000|2022-04-18 07:26:10|204.42|201.54|204.42|201.54|204.42|201.54|204.42|201.54|0
1650266780000|2022-04-18 07:26:20|204.52|201.64|204.52|201.64|204.52|201.64|204.52|201.64|0
1650266790000|2022-04-18 07:26:30|204.57|201.69|204.72|201.84|204.72|201.84|204.57|201.69|0
1650266820000|2022-04-18 07:27:00|204.62|201.74|204.62|201.74|204.67|201.79|204.62|201.74|0
1650266830000|2022-04-18 07:27:10|204.67|201.79|204.67|201.79|204.67|201.79|204.67|201.79|0
1650266840000|2022-04-18 07:27:20|204.62|201.74|204.62|201.74|204.62|201.74|204.62|201.74|0
1650266870000|2022-04-18 07:27:50|204.52|201.64|204.57|201.69|204.57|201.69|204.52|201.64|0
1650266880000|2022-04-18 07:28:00|204.62|201.74|204.57|201.69|204.62|201.74|204.57|201.69|0
1650266890000|2022-04-18 07:28:10|204.62|201.74|204.62|201.74|204.62|201.74|204.62|201.74|0
1650266900000|2022-04-18 07:28:20|204.71|201.83|204.67|201.79|204.71|201.83|204.67|201.79|0
1650266910000|2022-04-18 07:28:30|204.71|201.83|204.67|201.79|204.71|201.83|204.67|201.79|0
1650266930000|2022-04-18 07:28:50|204.71|201.83|204.71|201.83|204.71|201.83|204.71|201.83|0
1650266950000|2022-04-18 07:29:10|204.67|201.79|204.67|201.79|204.67|201.79|204.67|201.79|0
1650266960000|2022-04-18 07:29:20|204.71|201.83|204.71|201.83|204.71|201.83|204.71|201.83|0
1650266970000|2022-04-18 07:29:30|204.67|201.79|204.67|201.79|204.67|201.79|204.67|201.79|0
1650266980000|2022-04-18 07:29:40|204.71|201.83|204.71|201.83|204.71|201.83|204.71|201.83|0
1650266990000|2022-04-18 07:29:50|204.77|201.89|204.81|201.93|204.81|201.93|204.77|201.89|0
1650267000000|2022-04-18 07:30:00|204.87|201.99|205.01|202.13|205.01|202.13|204.87|201.99|0
1650267020000|2022-04-18 07:30:20|205.06|202.18|205.06|202.18|205.06|202.18|205.06|202.18|0
1650267030000|2022-04-18 07:30:30|205.01|202.13|205.01|202.13|205.01|202.13|205.01|202.13|0
1650267050000|2022-04-18 07:30:50|205.06|202.18|205.06|202.18|205.06|202.18|205.06|202.18|0
1650267060000|2022-04-18 07:31:00|205.01|202.13|205.01|202.13|205.01|202.13|205.01|202.13|0
1650267070000|2022-04-18 07:31:10|204.91|202.03|204.91|202.03|204.91|202.03|204.86|201.98|0
1650267080000|2022-04-18 07:31:20|204.96|202.08|205.11|202.23|205.11|202.23|204.96|202.08|0
1650267090000|2022-04-18 07:31:30|205.21|202.33|205.21|202.33|205.21|202.33|205.21|202.33|0
1650267100000|2022-04-18 07:31:40|205.16|202.28|205.16|202.28|205.16|202.28|205.16|202.28|0
1650267110000|2022-04-18 07:31:50|205.11|202.23|205.21|202.33|205.21|202.33|205.11|202.23|0
1650267120000|2022-04-18 07:32:00|205.11|202.23|205.06|202.18|205.11|202.23|204.96|202.08|0
1650267130000|2022-04-18 07:32:10|205.01|202.13|205.01|202.13|205.01|202.13|205.01|202.13|0
1650267150000|2022-04-18 07:32:30|205.06|202.18|205.06|202.18|205.06|202.18|205.06|202.18|0
1650267160000|2022-04-18 07:32:40|205.01|202.13|205.01|202.13|205.01|202.13|205.01|202.13|0
1650267170000|2022-04-18 07:32:50|205.06|202.18|205.11|202.23|205.11|202.23|205.01|202.13|0
1650267180000|2022-04-18 07:33:00|205.21|202.33|205.21|202.33|205.21|202.33|205.21|202.33|0
1650267190000|2022-04-18 07:33:10|205.31|202.43|205.31|202.43|205.31|202.43|205.31|202.43|0
1650267220000|2022-04-18 07:33:40|205.11|202.23|205.16|202.28|205.16|202.28|205.11|202.23|0
1650267230000|2022-04-18 07:33:50|205.11|202.23|205.11|202.23|205.11|202.23|205.11|202.23|0
1650267240000|2022-04-18 07:34:00|204.96|202.08|204.86|201.98|204.96|202.08|204.86|201.98|0
1650267250000|2022-04-18 07:34:10|204.81|201.93|204.81|201.93|204.81|201.93|204.81|201.93|0
1650267260000|2022-04-18 07:34:20|204.91|202.03|204.91|202.03|204.91|202.03|204.91|202.03|0
1650267280000|2022-04-18 07:34:40|204.81|201.93|204.81|201.93|204.81|201.93|204.81|201.93|0
1650267300000|2022-04-18 07:35:00|204.61|201.73|204.51|201.63|204.61|201.73|204.51|201.63|0
1650267310000|2022-04-18 07:35:10|204.61|201.73|204.51|201.63|204.61|201.73|204.51|201.63|0
1650267330000|2022-04-18 07:35:30|204.61|201.73|204.61|201.73|204.61|201.73|204.61|201.73|0
1650267340000|2022-04-18 07:35:40|204.71|201.83|204.71|201.83|204.71|201.83|204.71|201.83|0
1650267370000|2022-04-18 07:36:10|204.81|201.93|204.81|201.93|204.81|201.93|204.81|201.93|0
1650267390000|2022-04-18 07:36:30|204.86|201.98|204.91|202.03|204.91|202.03|204.86|201.98|0
1650267400000|2022-04-18 07:36:40|204.86|201.98|204.91|202.03|204.91|202.03|204.86|201.98|0
1650267410000|2022-04-18 07:36:50|204.86|201.98|204.86|201.98|204.91|202.03|204.81|201.93|0
1650267420000|2022-04-18 07:37:00|204.81|201.93|204.91|202.03|204.91|202.03|204.81|201.93|0
1650267430000|2022-04-18 07:37:10|205.01|202.13|205.21|202.33|205.21|202.33|205.01|202.13|0
1650267470000|2022-04-18 07:37:50|205.11|202.23|205.36|202.48|205.36|202.48|205.11|202.23|0
1650267480000|2022-04-18 07:38:00|205.71|202.83|205.9|203.02|205.96|203.08|205.71|202.83|0
1650267490000|2022-04-18 07:38:10|206|203.12|206.56|203.68|206.56|203.68|206|203.12|0
1650267500000|2022-04-18 07:38:20|206.5|203.62|206.36|203.48|206.5|203.62|206.36|203.48|0
1650267510000|2022-04-18 07:38:30|206.3|203.42|206.1|203.22|206.3|203.42|206.1|203.22|0
1650267520000|2022-04-18 07:38:40|206.16|203.28|206.26|203.38|206.26|203.38|206.16|203.28|0
1650267530000|2022-04-18 07:38:50|206.3|203.42|206.2|203.32|206.3|203.42|206.2|203.32|0
1650267540000|2022-04-18 07:39:00|206.16|203.28|206.1|203.22|206.2|203.32|206.1|203.22|0
1650267550000|2022-04-18 07:39:10|206.2|203.32|206.2|203.32|206.2|203.32|206.2|203.32|0
1650267570000|2022-04-18 07:39:30|206.1|203.22|205.8|202.92|206.1|203.22|205.8|202.92|0
1650267580000|2022-04-18 07:39:40|205.7|202.82|205.7|202.82|205.7|202.82|205.7|202.82|0
1650267600000|2022-04-18 07:40:00|205.6|202.72|205.66|202.78|205.66|202.78|205.6|202.72|0
1650267620000|2022-04-18 07:40:20|205.7|202.82|205.7|202.82|205.7|202.82|205.7|202.82|0
1650267630000|2022-04-18 07:40:30|205.6|202.72|205.3|202.42|205.6|202.72|205.3|202.42|0
1650267640000|2022-04-18 07:40:40|205.4|202.52|205.6|202.72|205.6|202.72|205.4|202.52|0
1650267670000|2022-04-18 07:41:10|205.8|202.92|205.8|202.92|205.8|202.92|205.8|202.92|0
1650267680000|2022-04-18 07:41:20|206|203.12|205.9|203.02|206|203.12|205.9|203.02|0
1650267700000|2022-04-18 07:41:40|205.85|202.97|206|203.12|206|203.12|205.85|202.97|0
1650267710000|2022-04-18 07:41:50|206.05|203.17|206.1|203.22|206.1|203.22|206.05|203.17|0
1650267720000|2022-04-18 07:42:00|206.05|203.17|205.85|202.97|206.05|203.17|205.85|202.97|0
1650267730000|2022-04-18 07:42:10|205.75|202.87|205.7|202.82|205.75|202.87|205.7|202.82|0
1650267750000|2022-04-18 07:42:30|205.65|202.77|205.65|202.77|205.65|202.77|205.65|202.77|0
1650267760000|2022-04-18 07:42:40|205.7|202.82|205.7|202.82|205.7|202.82|205.65|202.77|0
1650267770000|2022-04-18 07:42:50|205.8|202.92|205.8|202.92|205.8|202.92|205.8|202.92|0
1650267780000|2022-04-18 07:43:00|205.75|202.87|205.7|202.82|205.75|202.87|205.7|202.82|0
1650267790000|2022-04-18 07:43:10|205.75|202.87|205.7|202.82|205.75|202.87|205.7|202.82|0
1650267800000|2022-04-18 07:43:20|205.65|202.77|205.6|202.72|205.65|202.77|205.6|202.72|0
1650267810000|2022-04-18 07:43:30|205.55|202.67|205.55|202.67|205.55|202.67|205.55|202.67|0
1650267820000|2022-04-18 07:43:40|205.6|202.72|205.6|202.72|205.6|202.72|205.6|202.72|0
1650267830000|2022-04-18 07:43:50|205.55|202.67|205.55|202.67|205.55|202.67|205.55|202.67|0
1650267840000|2022-04-18 07:44:00|205.6|202.72|205.6|202.72|205.6|202.72|205.55|202.67|0
1650267850000|2022-04-18 07:44:10|205.65|202.77|205.65|202.77|205.65|202.77|205.65|202.77|0
1650267860000|2022-04-18 07:44:20|205.7|202.82|205.7|202.82|205.7|202.82|205.7|202.82|0
1650267870000|2022-04-18 07:44:30|205.8|202.92|205.85|202.97|205.85|202.97|205.8|202.92|0
1650267900000|2022-04-18 07:45:00|205.7|202.82|205.75|202.87|205.75|202.87|205.7|202.82|0
1650267910000|2022-04-18 07:45:10|205.8|202.92|205.8|202.92|205.8|202.92|205.8|202.92|0
1650267920000|2022-04-18 07:45:20|205.7|202.82|205.75|202.87|205.8|202.92|205.7|202.82|0
1650267930000|2022-04-18 07:45:30|205.8|202.92|205.8|202.92|205.8|202.92|205.75|202.87|0
1650267940000|2022-04-18 07:45:40|205.7|202.82|205.6|202.72|205.7|202.82|205.6|202.72|0
1650267980000|2022-04-18 07:46:20|205.7|202.82|205.65|202.77|205.7|202.82|205.65|202.77|0
1650267990000|2022-04-18 07:46:30|205.7|202.82|205.6|202.72|205.7|202.82|205.6|202.72|0
1650268010000|2022-04-18 07:46:50|205.55|202.67|205.55|202.67|205.55|202.67|205.55|202.67|0
1650268020000|2022-04-18 07:47:00|205.5|202.62|205.5|202.62|205.5|202.62|205.5|202.62|0
1650268030000|2022-04-18 07:47:10|205.6|202.72|205.6|202.72|205.6|202.72|205.6|202.72|0
1650268090000|2022-04-18 07:48:10|205.5|202.62|205.5|202.62|205.5|202.62|205.5|202.62|0
1650268100000|2022-04-18 07:48:20|205.4|202.52|205.4|202.52|205.4|202.52|205.4|202.52|0
1650268110000|2022-04-18 07:48:30|205.3|202.42|205.2|202.32|205.3|202.42|205.2|202.32|0
1650268120000|2022-04-18 07:48:40|205.1|202.22|205.05|202.17|205.1|202.22|205.05|202.17|0
1650268130000|2022-04-18 07:48:50|205|202.12|205.05|202.17|205.1|202.22|205|202.12|0
1650268150000|2022-04-18 07:49:10|205|202.12|205|202.12|205|202.12|204.95|202.07|0
1650268160000|2022-04-18 07:49:20|204.95|202.07|204.95|202.07|204.95|202.07|204.95|202.07|0
1650268170000|2022-04-18 07:49:30|205.1|202.22|205.1|202.22|205.1|202.22|205.1|202.22|0
1650268200000|2022-04-18 07:50:00|205.15|202.27|205.1|202.22|205.15|202.27|205.1|202.22|0
1650268220000|2022-04-18 07:50:20|205.05|202.17|204.9|202.02|205.05|202.17|204.9|202.02|0
1650268240000|2022-04-18 07:50:40|204.95|202.07|205.1|202.22|205.1|202.22|204.95|202.07|0
1650268260000|2022-04-18 07:51:00|205.15|202.27|205.1|202.22|205.15|202.27|205.1|202.22|0
1650268270000|2022-04-18 07:51:10|205.05|202.17|205.05|202.17|205.05|202.17|205.05|202.17|0
1650268280000|2022-04-18 07:51:20|205.1|202.22|205.05|202.17|205.1|202.22|205.05|202.17|0
1650268290000|2022-04-18 07:51:30|205.1|202.22|205.1|202.22|205.1|202.22|205.1|202.22|0
1650268300000|2022-04-18 07:51:40|205.05|202.17|205|202.12|205.1|202.22|205|202.12|0
1650268310000|2022-04-18 07:51:50|205.1|202.22|205.1|202.22|205.1|202.22|205.1|202.22|0
1650268340000|2022-04-18 07:52:20|205.2|202.32|205.2|202.32|205.2|202.32|205.2|202.32|0
1650268350000|2022-04-18 07:52:30|205.25|202.37|205.3|202.42|205.3|202.42|205.25|202.37|0
1650268360000|2022-04-18 07:52:40|205.2|202.32|205.2|202.32|205.2|202.32|205.2|202.32|0
1650268380000|2022-04-18 07:53:00|205.15|202.27|205.2|202.32|205.2|202.32|205.15|202.27|0
1650268400000|2022-04-18 07:53:20|205.25|202.37|205.2|202.32|205.25|202.37|205.2|202.32|0
1650268410000|2022-04-18 07:53:30|205.1|202.22|205.1|202.22|205.1|202.22|205.1|202.22|0
1650268430000|2022-04-18 07:53:50|205.2|202.32|205.2|202.32|205.2|202.32|205.2|202.32|0
1650268440000|2022-04-18 07:54:00|205.15|202.27|205.15|202.27|205.15|202.27|205.15|202.27|0
1650268450000|2022-04-18 07:54:10|205.1|202.22|205.1|202.22|205.1|202.22|205.1|202.22|0
1650268460000|2022-04-18 07:54:20|205|202.12|205|202.12|205|202.12|205|202.12|0
1650268470000|2022-04-18 07:54:30|204.95|202.07|204.8|201.92|204.95|202.07|204.8|201.92|0
1650268480000|2022-04-18 07:54:40|204.9|202.02|204.9|202.02|204.9|202.02|204.9|202.02|0
1650268500000|2022-04-18 07:55:00|205|202.12|204.95|202.07|205|202.12|204.95|202.07|0
1650268510000|2022-04-18 07:55:10|205.05|202.17|205.05|202.17|205.05|202.17|205.05|202.17|0
1650268520000|2022-04-18 07:55:20|205.1|202.22|205.1|202.22|205.1|202.22|205.1|202.22|0
1650268530000|2022-04-18 07:55:30|205.2|202.32|205.1|202.22|205.2|202.32|205.1|202.22|0
1650268540000|2022-04-18 07:55:40|205.15|202.27|205.15|202.27|205.15|202.27|205.15|202.27|0
1650268550000|2022-04-18 07:55:50|205.2|202.32|205.2|202.32|205.2|202.32|205.2|202.32|0
1650268560000|2022-04-18 07:56:00|204.9|202.02|204.9|202.02|205|202.12|204.9|202.02|0
1650268570000|2022-04-18 07:56:10|204.8|201.92|204.8|201.92|204.8|201.92|204.8|201.92|0
1650268580000|2022-04-18 07:56:20|204.85|201.97|204.9|202.02|204.9|202.02|204.8|201.92|0
1650268590000|2022-04-18 07:56:30|204.95|202.07|204.9|202.02|204.95|202.07|204.9|202.02|0
1650268600000|2022-04-18 07:56:40|205.05|202.17|205.05|202.17|205.05|202.17|205.05|202.17|0
1650268610000|2022-04-18 07:56:50|205.1|202.22|204.9|202.02|205.1|202.22|204.9|202.02|0
1650268620000|2022-04-18 07:57:00|204.8|201.92|204.7|201.82|204.8|201.92|204.7|201.82|0
1650268630000|2022-04-18 07:57:10|204.8|201.92|204.8|201.92|204.8|201.92|204.8|201.92|0
1650268680000|2022-04-18 07:58:00|204.75|201.87|204.75|201.87|204.75|201.87|204.75|201.87|0
1650268690000|2022-04-18 07:58:10|204.7|201.82|204.7|201.82|204.7|201.82|204.7|201.82|0
1650268700000|2022-04-18 07:58:20|204.65|201.77|204.7|201.82|204.7|201.82|204.65|201.77|0
1650268710000|2022-04-18 07:58:30|204.65|201.77|204.7|201.82|204.75|201.87|204.65|201.77|0
1650268720000|2022-04-18 07:58:40|204.8|201.92|204.8|201.92|204.8|201.92|204.8|201.92|0
1650268730000|2022-04-18 07:58:50|204.85|201.97|204.9|202.02|204.9|202.02|204.85|201.97|0
1650268740000|2022-04-18 07:59:00|204.85|201.97|204.7|201.82|204.85|201.97|204.7|201.82|0
1650268750000|2022-04-18 07:59:10|204.75|201.87|204.75|201.87|204.75|201.87|204.75|201.87|0
1650268760000|2022-04-18 07:59:20|204.8|201.92|204.8|201.92|204.8|201.92|204.8|201.92|0
1650268770000|2022-04-18 07:59:30|204.85|201.97|204.9|202.02|204.9|202.02|204.8|201.92|0
1650268790000|2022-04-18 07:59:50|204.8|201.92|204.85|201.97|204.85|201.97|204.8|201.92|0
1650268800000|2022-04-18 08:00:00|204.9|202.02|204.75|201.87|204.9|202.02|204.75|201.87|0
1650268810000|2022-04-18 08:00:10|204.7|201.82|204.5|201.62|204.7|201.82|204.5|201.62|0
1650268820000|2022-04-18 08:00:20|204.55|201.67|204.55|201.67|204.6|201.72|204.5|201.62|0
1650268830000|2022-04-18 08:00:30|204.5|201.62|204.55|201.67|204.55|201.67|204.5|201.62|0
1650268840000|2022-04-18 08:00:40|204.5|201.62|204.4|201.52|204.5|201.62|204.4|201.52|0
1650268850000|2022-04-18 08:00:50|204.5|201.62|204.45|201.57|204.5|201.62|204.45|201.57|0
1650268860000|2022-04-18 08:01:00|204.3|201.42|204.3|201.42|204.3|201.42|204.3|201.42|0
1650268870000|2022-04-18 08:01:10|204.35|201.47|204.1|201.22|204.35|201.47|204.1|201.22|0
1650268880000|2022-04-18 08:01:20|204.05|201.17|203.7|200.82|204.05|201.17|203.7|200.82|0
1650268890000|2022-04-18 08:01:30|203.51|200.63|203.5|200.62|203.51|200.63|203.46|200.58|0
1650268900000|2022-04-18 08:01:40|203.41|200.53|203.01|200.13|203.41|200.53|203.01|200.13|0
1650268910000|2022-04-18 08:01:50|202.81|199.93|203.11|200.23|203.11|200.23|202.81|199.93|0
1650268920000|2022-04-18 08:02:00|202.91|200.03|202.91|200.03|203.01|200.13|202.91|200.03|0
1650268930000|2022-04-18 08:02:10|202.96|200.08|203.06|200.18|203.06|200.18|202.96|200.08|0
1650268940000|2022-04-18 08:02:20|203.01|200.13|202.91|200.03|203.01|200.13|202.91|200.03|0
1650268950000|2022-04-18 08:02:30|202.86|199.98|202.81|199.93|202.86|199.98|202.81|199.93|0
1650268960000|2022-04-18 08:02:40|202.91|200.03|202.91|200.03|203.11|200.23|202.86|199.98|0
1650268970000|2022-04-18 08:02:50|202.81|199.93|202.91|200.03|202.91|200.03|202.81|199.93|0
1650268980000|2022-04-18 08:03:00|202.86|199.98|202.76|199.88|202.86|199.98|202.76|199.88|0
1650268990000|2022-04-18 08:03:10|202.81|199.93|202.81|199.93|202.81|199.93|202.81|199.93|0
1650269000000|2022-04-18 08:03:20|202.76|199.88|202.42|199.54|202.76|199.88|202.42|199.54|0
1650269010000|2022-04-18 08:03:30|202.32|199.44|202.42|199.54|202.42|199.54|202.32|199.44|0
1650269030000|2022-04-18 08:03:50|202.37|199.49|202.12|199.24|202.42|199.54|202.12|199.24|0
1650269040000|2022-04-18 08:04:00|202.22|199.34|201.88|199|202.22|199.34|201.88|199|0
1650269050000|2022-04-18 08:04:10|201.92|199.04|202.12|199.24|202.12|199.24|201.92|199.04|0
1650269060000|2022-04-18 08:04:20|202.22|199.34|202.12|199.24|202.22|199.34|202.02|199.14|0
1650269080000|2022-04-18 08:04:40|202.02|199.14|201.92|199.04|202.02|199.14|201.92|199.04|0
1650269090000|2022-04-18 08:04:50|202.02|199.14|202.12|199.24|202.22|199.34|202.02|199.14|0
1650269100000|2022-04-18 08:05:00|202.07|199.19|202.02|199.14|202.07|199.19|201.92|199.04|0
1650269110000|2022-04-18 08:05:10|202.17|199.29|202.17|199.29|202.17|199.29|202.17|199.29|0
1650269120000|2022-04-18 08:05:20|202.12|199.24|202.22|199.34|202.27|199.39|202.12|199.24|0
1650269130000|2022-04-18 08:05:30|202.32|199.44|202.22|199.34|202.32|199.44|202.22|199.34|0
1650269140000|2022-04-18 08:05:40|202.12|199.24|202.12|199.24|202.12|199.24|202.12|199.24|0
1650269150000|2022-04-18 08:05:50|202.22|199.34|202.22|199.34|202.22|199.34|202.17|199.29|0
1650269160000|2022-04-18 08:06:00|202.32|199.44|202.42|199.54|202.42|199.54|202.32|199.44|0
1650269170000|2022-04-18 08:06:10|202.32|199.44|202.22|199.34|202.32|199.44|202.22|199.34|0
1650269180000|2022-04-18 08:06:20|202.27|199.39|202.27|199.39|202.32|199.44|202.27|199.39|0
1650269190000|2022-04-18 08:06:30|202.22|199.34|201.93|199.53|202.22|199.53|201.93|199.34|0
1650269200000|2022-04-18 08:06:40|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1650269210000|2022-04-18 08:06:50|202.08|199.68|202.18|199.78|202.18|199.78|202.08|199.68|0
1650269220000|2022-04-18 08:07:00|202.13|199.73|202.27|199.87|202.27|199.87|202.13|199.73|0
1650269230000|2022-04-18 08:07:10|202.37|199.97|202.37|199.97|202.57|200.17|202.37|199.97|0
1650269240000|2022-04-18 08:07:20|202.57|200.17|202.57|200.17|202.57|200.17|202.57|200.17|0
1650269250000|2022-04-18 08:07:30|202.52|200.12|202.47|200.07|202.52|200.12|202.47|200.07|0
1650269260000|2022-04-18 08:07:40|202.77|200.37|202.87|200.47|202.87|200.47|202.77|200.37|0
1650269270000|2022-04-18 08:07:50|202.82|200.42|202.77|200.37|202.82|200.42|202.77|200.37|0
1650269280000|2022-04-18 08:08:00|202.96|200.56|202.87|200.47|202.96|200.56|202.87|200.47|0
1650269290000|2022-04-18 08:08:10|202.77|200.37|202.67|200.27|202.77|200.37|202.67|200.27|0
1650269300000|2022-04-18 08:08:20|202.57|200.17|202.47|200.07|202.57|200.17|202.47|200.07|0
1650269310000|2022-04-18 08:08:30|202.37|199.97|202.37|199.97|202.37|199.97|202.37|199.97|0
1650269330000|2022-04-18 08:08:50|202.27|199.87|202.32|199.92|202.37|199.97|202.27|199.87|0
1650269340000|2022-04-18 08:09:00|202.37|199.97|202.27|199.87|202.37|199.97|202.27|199.87|0
1650269350000|2022-04-18 08:09:10|202.37|199.97|202.37|199.97|202.37|199.97|202.37|199.97|0
1650269360000|2022-04-18 08:09:20|202.47|200.07|202.37|199.97|202.47|200.07|202.37|199.97|0
1650269390000|2022-04-18 08:09:50|202.27|199.87|202.32|199.92|202.47|200.07|202.27|199.87|0
1650269400000|2022-04-18 08:10:00|202.27|199.87|202.27|199.87|202.32|199.92|202.27|199.87|0
1650269420000|2022-04-18 08:10:20|202.32|199.92|202.32|199.92|202.32|199.92|202.32|199.92|0
1650269430000|2022-04-18 08:10:30|202.37|199.97|202.37|199.97|202.37|199.97|202.32|199.92|0
1650269440000|2022-04-18 08:10:40|202.47|200.07|202.47|200.07|202.47|200.07|202.47|200.07|0
1650269450000|2022-04-18 08:10:50|202.52|200.12|202.52|200.12|202.52|200.12|202.52|200.12|0
1650269460000|2022-04-18 08:11:00|202.47|200.07|202.57|200.17|202.57|200.17|202.37|199.97|0
1650269480000|2022-04-18 08:11:20|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1650269490000|2022-04-18 08:11:30|202.57|200.17|202.47|200.07|202.57|200.17|202.47|200.07|0
1650269500000|2022-04-18 08:11:40|202.52|200.12|202.57|200.17|202.57|200.17|202.52|200.12|0
1650269510000|2022-04-18 08:11:50|202.67|200.27|202.67|200.27|202.67|200.27|202.67|200.27|0
1650269530000|2022-04-18 08:12:10|202.62|200.22|202.57|200.17|202.62|200.22|202.57|200.17|0
1650269540000|2022-04-18 08:12:20|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1650269550000|2022-04-18 08:12:30|202.67|200.27|202.67|200.27|202.67|200.27|202.67|200.27|0
1650269590000|2022-04-18 08:13:10|202.66|200.26|202.76|200.36|202.76|200.36|202.66|200.26|0
1650269600000|2022-04-18 08:13:20|202.82|200.42|202.82|200.42|202.82|200.42|202.82|200.42|0
1650269610000|2022-04-18 08:13:30|202.81|200.41|202.76|200.36|202.81|200.41|202.76|200.36|0
1650269620000|2022-04-18 08:13:40|202.72|200.32|202.76|200.36|202.76|200.36|202.72|200.32|0
1650269630000|2022-04-18 08:13:50|202.72|200.32|202.62|200.22|202.72|200.32|202.62|200.22|0
1650269640000|2022-04-18 08:14:00|202.57|200.17|202.57|200.17|202.62|200.22|202.57|200.17|0
1650269660000|2022-04-18 08:14:20|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1650269670000|2022-04-18 08:14:30|202.66|200.26|202.66|200.26|202.66|200.26|202.66|200.26|0
1650269700000|2022-04-18 08:15:00|202.57|200.17|202.57|200.17|202.57|200.17|202.57|200.17|0
1650269710000|2022-04-18 08:15:10|202.47|200.07|202.47|200.07|202.47|200.07|202.47|200.07|0
1650269720000|2022-04-18 08:15:20|202.42|200.02|202.42|200.02|202.42|200.02|202.42|200.02|0
1650269730000|2022-04-18 08:15:30|202.37|199.97|202.37|199.97|202.42|200.02|202.37|199.97|0
1650269750000|2022-04-18 08:15:50|202.42|200.02|202.47|200.07|202.47|200.07|202.42|200.02|0
1650269760000|2022-04-18 08:16:00|202.42|200.02|202.56|200.16|202.62|200.22|202.42|200.02|0
1650269770000|2022-04-18 08:16:10|202.62|200.22|202.66|200.26|202.66|200.26|202.62|200.22|0
1650269820000|2022-04-18 08:17:00|202.56|200.16|202.56|200.16|202.56|200.16|202.56|200.16|0
1650269840000|2022-04-18 08:17:20|202.47|200.07|202.47|200.07|202.47|200.07|202.47|200.07|0
1650269850000|2022-04-18 08:17:30|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1650269860000|2022-04-18 08:17:40|202.37|199.97|202.37|199.97|202.37|199.97|202.37|199.97|0
1650269880000|2022-04-18 08:18:00|202.56|200.16|202.56|200.16|202.56|200.16|202.56|200.16|0
1650269900000|2022-04-18 08:18:20|202.52|200.12|202.46|200.06|202.52|200.12|202.46|200.06|0
1650269930000|2022-04-18 08:18:50|202.37|199.97|202.42|200.02|202.42|200.02|202.37|199.97|0
1650269940000|2022-04-18 08:19:00|202.37|199.97|202.42|200.02|202.42|200.02|202.37|199.97|0
1650269950000|2022-04-18 08:19:10|202.37|199.97|202.17|199.77|202.37|199.97|202.17|199.77|0
1650269960000|2022-04-18 08:19:20|202.07|199.67|202.02|199.62|202.07|199.67|202.02|199.62|0
1650269970000|2022-04-18 08:19:30|201.97|199.57|202.07|199.67|202.07|199.67|201.97|199.57|0
1650269980000|2022-04-18 08:19:40|202.02|199.62|202.02|199.62|202.02|199.62|202.02|199.62|0
1650269990000|2022-04-18 08:19:50|202.07|199.67|201.97|199.57|202.07|199.67|201.97|199.57|0
1650270000000|2022-04-18 08:20:00|202.02|199.62|201.87|199.47|202.02|199.62|201.87|199.47|0
1650270010000|2022-04-18 08:20:10|201.92|199.52|201.97|199.57|201.97|199.57|201.92|199.52|0
1650270030000|2022-04-18 08:20:30|201.92|199.52|201.92|199.52|201.92|199.52|201.92|199.52|0
1650270040000|2022-04-18 08:20:40|201.97|199.57|201.97|199.57|201.97|199.57|201.97|199.57|0
1650270050000|2022-04-18 08:20:50|201.92|199.52|201.87|199.47|201.92|199.52|201.87|199.47|0
1650270060000|2022-04-18 08:21:00|201.82|199.42|201.82|199.42|201.82|199.42|201.82|199.42|0
1650270070000|2022-04-18 08:21:10|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1650270080000|2022-04-18 08:21:20|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1650270100000|2022-04-18 08:21:40|201.73|199.33|201.67|199.27|201.73|199.33|201.67|199.27|0
1650270110000|2022-04-18 08:21:50|201.73|199.33|201.67|199.27|201.73|199.33|201.67|199.27|0
1650270130000|2022-04-18 08:22:10|201.58|199.18|201.63|199.23|201.67|199.27|201.58|199.18|0
1650270140000|2022-04-18 08:22:20|201.67|199.27|201.77|199.37|201.77|199.37|201.67|199.27|0
1650270150000|2022-04-18 08:22:30|201.67|199.27|201.77|199.37|201.77|199.37|201.67|199.27|0
1650270170000|2022-04-18 08:22:50|201.97|199.57|201.97|199.57|201.97|199.57|201.97|199.57|0
1650270180000|2022-04-18 08:23:00|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1650270190000|2022-04-18 08:23:10|201.92|199.52|202.07|199.67|202.07|199.67|201.92|199.52|0
1650270210000|2022-04-18 08:23:30|202.17|199.77|202.07|199.67|202.17|199.77|202.07|199.67|0
1650270220000|2022-04-18 08:23:40|201.97|199.57|201.97|199.57|201.97|199.57|201.97|199.57|0
1650270230000|2022-04-18 08:23:50|202.07|199.67|202.07|199.67|202.07|199.67|202.07|199.67|0
1650270240000|2022-04-18 08:24:00|202.12|199.72|202.07|199.67|202.12|199.72|202.07|199.67|0
1650270270000|2022-04-18 08:24:30|202.12|199.72|202.12|199.72|202.12|199.72|202.12|199.72|0
1650270280000|2022-04-18 08:24:40|202.16|199.76|202.26|199.86|202.26|199.86|202.16|199.76|0
1650270290000|2022-04-18 08:24:50|202.22|199.82|202.26|199.86|202.26|199.86|202.22|199.82|0
1650270300000|2022-04-18 08:25:00|202.16|199.76|202.16|199.76|202.16|199.76|202.16|199.76|0
1650270310000|2022-04-18 08:25:10|202.07|199.67|201.97|199.57|202.07|199.67|201.97|199.57|0
1650270320000|2022-04-18 08:25:20|201.92|199.52|201.92|199.52|201.92|199.52|201.92|199.52|0
1650270330000|2022-04-18 08:25:30|201.87|199.47|201.92|199.52|201.92|199.52|201.87|199.47|0
1650270340000|2022-04-18 08:25:40|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1650270360000|2022-04-18 08:26:00|201.92|199.52|201.97|199.57|201.97|199.57|201.87|199.47|0
1650270430000|2022-04-18 08:27:10|201.87|199.47|201.97|199.57|201.97|199.57|201.87|199.47|0
1650270460000|2022-04-18 08:27:40|201.92|199.52|201.92|199.52|201.92|199.52|201.92|199.52|0
1650270480000|2022-04-18 08:28:00|201.87|199.47|201.97|199.57|201.97|199.57|201.87|199.47|0
1650270500000|2022-04-18 08:28:20|201.92|199.52|201.92|199.52|201.92|199.52|201.92|199.52|0
1650270510000|2022-04-18 08:28:30|201.97|199.57|201.97|199.57|201.97|199.57|201.97|199.57|0
1650270520000|2022-04-18 08:28:40|201.92|199.52|201.92|199.52|201.92|199.52|201.92|199.52|0
1650270550000|2022-04-18 08:29:10|202.06|199.66|202.26|199.86|202.26|199.86|202.06|199.66|0
1650270570000|2022-04-18 08:29:30|202.21|199.81|202.21|199.81|202.21|199.81|202.21|199.81|0
1650270580000|2022-04-18 08:29:40|202.26|199.86|202.26|199.86|202.26|199.86|202.26|199.86|0
1650270600000|2022-04-18 08:30:00|202.16|199.76|202.21|199.81|202.26|199.86|202.16|199.76|0
1650270610000|2022-04-18 08:30:10|202.26|199.86|202.16|199.76|202.26|199.86|202.16|199.76|0
1650270620000|2022-04-18 08:30:20|202.26|199.86|202.21|199.81|202.26|199.86|202.21|199.81|0
1650270630000|2022-04-18 08:30:30|202.26|199.86|202.21|199.81|202.26|199.86|202.21|199.81|0
1650270640000|2022-04-18 08:30:40|202.16|199.76|202.26|199.86|202.26|199.86|202.16|199.76|0
1650270670000|2022-04-18 08:31:10|202.36|199.96|202.46|200.06|202.46|200.06|202.36|199.96|0
1650270690000|2022-04-18 08:31:30|202.36|199.96|202.36|199.96|202.36|199.96|202.36|199.96|0
1650270720000|2022-04-18 08:32:00|202.46|200.06|202.36|199.96|202.46|200.06|202.36|199.96|0
1650270730000|2022-04-18 08:32:10|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1650270740000|2022-04-18 08:32:20|202.36|199.96|202.21|199.81|202.36|199.96|202.21|199.81|0
1650270750000|2022-04-18 08:32:30|202.16|199.76|202.26|199.86|202.26|199.86|202.16|199.76|0
1650270760000|2022-04-18 08:32:40|202.16|199.76|202.26|199.86|202.36|199.96|202.16|199.76|0
1650270800000|2022-04-18 08:33:20|202.36|199.96|202.36|199.96|202.36|199.96|202.36|199.96|0
1650270820000|2022-04-18 08:33:40|202.41|200.01|202.55|200.15|202.55|200.15|202.41|200.01|0
1650270830000|2022-04-18 08:33:50|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1650270850000|2022-04-18 08:34:10|202.55|200.15|202.46|200.06|202.55|200.15|202.46|200.06|0
1650270860000|2022-04-18 08:34:20|202.36|199.96|202.36|199.96|202.36|199.96|202.36|199.96|0
1650270890000|2022-04-18 08:34:50|202.45|200.05|202.36|199.96|202.45|200.05|202.36|199.96|0
1650270900000|2022-04-18 08:35:00|202.31|199.91|202.36|199.96|202.36|199.96|202.31|199.91|0
1650270940000|2022-04-18 08:35:40|202.31|199.91|202.41|200.01|202.41|200.01|202.31|199.91|0
1650270960000|2022-04-18 08:36:00|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1650270970000|2022-04-18 08:36:10|202.55|200.15|202.55|200.15|202.55|200.15|202.55|200.15|0
1650270990000|2022-04-18 08:36:30|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1650271010000|2022-04-18 08:36:50|202.36|199.96|202.36|199.96|202.36|199.96|202.36|199.96|0
1650271020000|2022-04-18 08:37:00|202.41|200.01|202.41|200.01|202.41|200.01|202.35|199.95|0
1650271030000|2022-04-18 08:37:10|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1650271050000|2022-04-18 08:37:30|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1650271060000|2022-04-18 08:37:40|202.6|200.2|202.55|200.15|202.6|200.2|202.55|200.15|0
1650271090000|2022-04-18 08:38:10|202.45|200.05|202.35|199.95|202.45|200.05|202.35|199.95|0
1650271130000|2022-04-18 08:38:50|202.26|199.86|202.26|199.86|202.26|199.86|202.26|199.86|0
1650271140000|2022-04-18 08:39:00|202.16|199.76|202.16|199.76|202.16|199.76|202.16|199.76|0
1650271150000|2022-04-18 08:39:10|202.21|199.81|202.21|199.81|202.21|199.81|202.21|199.81|0
1650271160000|2022-04-18 08:39:20|202.26|199.86|202.25|199.85|202.26|199.86|202.25|199.85|0
1650271190000|2022-04-18 08:39:50|202.31|199.91|202.35|199.95|202.35|199.95|202.31|199.91|0
1650271210000|2022-04-18 08:40:10|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1650271220000|2022-04-18 08:40:20|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1650271230000|2022-04-18 08:40:30|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1650271280000|2022-04-18 08:41:20|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1650271340000|2022-04-18 08:42:20|202.45|200.05|202.45|200.05|202.45|200.05|202.4|200|0
1650271350000|2022-04-18 08:42:30|202.55|200.15|202.55|200.15|202.55|200.15|202.55|200.15|0
1650271380000|2022-04-18 08:43:00|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1650271410000|2022-04-18 08:43:30|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1650271430000|2022-04-18 08:43:50|202.4|200|202.4|200|202.4|200|202.4|200|0
1650271460000|2022-04-18 08:44:20|202.25|199.85|202.3|199.9|202.3|199.9|202.25|199.85|0
1650271470000|2022-04-18 08:44:30|202.25|199.85|202.25|199.85|202.25|199.85|202.25|199.85|0
1650271490000|2022-04-18 08:44:50|202.2|199.8|202.2|199.8|202.2|199.8|202.2|199.8|0
1650271500000|2022-04-18 08:45:00|202.15|199.75|202.2|199.8|202.25|199.85|202.15|199.75|0
1650271510000|2022-04-18 08:45:10|202.25|199.85|202.25|199.85|202.25|199.85|202.25|199.85|0
1650271520000|2022-04-18 08:45:20|202.2|199.8|202.25|199.85|202.25|199.85|202.2|199.8|0
1650271540000|2022-04-18 08:45:40|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1650271550000|2022-04-18 08:45:50|202.25|199.85|202.25|199.85|202.25|199.85|202.25|199.85|0
1650271560000|2022-04-18 08:46:00|202.2|199.8|202.2|199.8|202.25|199.85|202.2|199.8|0
1650271570000|2022-04-18 08:46:10|202.25|199.85|202.25|199.85|202.25|199.85|202.15|199.75|0
1650271590000|2022-04-18 08:46:30|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1650271610000|2022-04-18 08:46:50|202.25|199.85|202.25|199.85|202.25|199.85|202.25|199.85|0
1650271620000|2022-04-18 08:47:00|202.35|199.95|202.3|199.9|202.35|199.95|202.3|199.9|0
1650271630000|2022-04-18 08:47:10|202.25|199.85|202.3|199.9|202.3|199.9|202.25|199.85|0
1650271640000|2022-04-18 08:47:20|202.35|199.95|202.3|199.9|202.35|199.95|202.3|199.9|0
1650271650000|2022-04-18 08:47:30|202.25|199.85|202.25|199.85|202.25|199.85|202.25|199.85|0
1650271660000|2022-04-18 08:47:40|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1650271690000|2022-04-18 08:48:10|202.25|199.85|202.25|199.85|202.25|199.85|202.25|199.85|0
1650271710000|2022-04-18 08:48:30|202.15|199.75|202.25|199.85|202.25|199.85|202.15|199.75|0
1650271760000|2022-04-18 08:49:20|202.2|199.8|202.2|199.8|202.2|199.8|202.2|199.8|0
1650271820000|2022-04-18 08:50:20|202.15|199.75|202.15|199.75|202.15|199.75|202.15|199.75|0
1650271830000|2022-04-18 08:50:30|202.25|199.85|202.2|199.8|202.25|199.85|202.15|199.75|0
1650271840000|2022-04-18 08:50:40|202.15|199.75|202.15|199.75|202.15|199.75|202.15|199.75|0
1650271850000|2022-04-18 08:50:50|202.25|199.85|202.25|199.85|202.25|199.85|202.25|199.85|0
1650271870000|2022-04-18 08:51:10|202.2|199.8|202.2|199.8|202.2|199.8|202.2|199.8|0
1650271890000|2022-04-18 08:51:30|202.25|199.85|202.25|199.85|202.25|199.85|202.25|199.85|0
1650271900000|2022-04-18 08:51:40|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1650271950000|2022-04-18 08:52:30|202.44|200.04|202.64|200.24|202.64|200.24|202.44|200.04|0
1650271960000|2022-04-18 08:52:40|202.69|200.29|202.69|200.29|202.74|200.34|202.69|200.29|0
1650271970000|2022-04-18 08:52:50|202.74|200.34|202.59|200.19|202.74|200.34|202.59|200.19|0
1650271980000|2022-04-18 08:53:00|202.64|200.24|202.64|200.24|202.64|200.24|202.64|200.24|0
1650271990000|2022-04-18 08:53:10|202.69|200.29|202.69|200.29|202.69|200.29|202.69|200.29|0
1650272000000|2022-04-18 08:53:20|202.74|200.34|202.69|200.29|202.74|200.34|202.69|200.29|0
1650272010000|2022-04-18 08:53:30|202.64|200.24|202.64|200.24|202.64|200.24|202.64|200.24|0
1650272020000|2022-04-18 08:53:40|202.74|200.34|202.74|200.34|202.74|200.34|202.74|200.34|0
1650272030000|2022-04-18 08:53:50|202.64|200.24|202.64|200.24|202.64|200.24|202.64|200.24|0
1650272040000|2022-04-18 08:54:00|202.69|200.29|202.69|200.29|202.69|200.29|202.64|200.24|0
1650272050000|2022-04-18 08:54:10|202.64|200.24|202.69|200.29|202.69|200.29|202.64|200.24|0
1650272060000|2022-04-18 08:54:20|202.74|200.34|202.74|200.34|202.74|200.34|202.74|200.34|0
1650272080000|2022-04-18 08:54:40|202.84|200.44|202.89|200.49|202.94|200.54|202.84|200.44|0
1650272090000|2022-04-18 08:54:50|202.94|200.54|202.89|200.49|202.94|200.54|202.89|200.49|0
1650272100000|2022-04-18 08:55:00|202.94|200.54|202.94|200.54|202.94|200.54|202.94|200.54|0
1650272120000|2022-04-18 08:55:20|202.89|200.49|202.89|200.49|202.89|200.49|202.89|200.49|0
1650272130000|2022-04-18 08:55:30|202.94|200.54|202.94|200.54|202.94|200.54|202.94|200.54|0
1650272150000|2022-04-18 08:55:50|202.99|200.59|203.04|200.64|203.04|200.64|202.99|200.59|0
1650272160000|2022-04-18 08:56:00|203.13|200.73|203.13|200.73|203.13|200.73|203.13|200.73|0
1650272170000|2022-04-18 08:56:10|203.09|200.69|202.94|200.54|203.09|200.69|202.94|200.54|0
1650272180000|2022-04-18 08:56:20|203.04|200.64|203.04|200.64|203.04|200.64|203.04|200.64|0
1650272190000|2022-04-18 08:56:30|202.99|200.59|202.94|200.54|202.99|200.59|202.94|200.54|0
1650272220000|2022-04-18 08:57:00|203.03|200.63|202.84|200.44|203.03|200.63|202.84|200.44|0
1650272230000|2022-04-18 08:57:10|202.89|200.49|202.89|200.49|202.94|200.54|202.84|200.44|0
1650272250000|2022-04-18 08:57:30|202.94|200.54|202.94|200.54|202.94|200.54|202.94|200.54|0
1650272280000|2022-04-18 08:58:00|203.03|200.63|203.13|200.73|203.13|200.73|203.03|200.63|0
1650272290000|2022-04-18 08:58:10|203.03|200.63|203.03|200.63|203.13|200.73|203.03|200.63|0
1650272300000|2022-04-18 08:58:20|203.09|200.69|203.09|200.69|203.09|200.69|203.09|200.69|0
1650272310000|2022-04-18 08:58:30|203.03|200.63|203.03|200.63|203.03|200.63|203.03|200.63|0
1650272350000|2022-04-18 08:59:10|203.08|200.68|203.08|200.68|203.08|200.68|203.08|200.68|0
1650272360000|2022-04-18 08:59:20|203.13|200.73|203.23|200.83|203.23|200.83|203.13|200.73|0
1650272370000|2022-04-18 08:59:30|203.28|200.88|203.33|200.93|203.33|200.93|203.28|200.88|0
1650272390000|2022-04-18 08:59:50|203.28|200.88|203.23|200.83|203.28|200.88|203.23|200.83|0
1650272400000|2022-04-18 09:00:00|203.13|200.73|203.13|200.73|203.13|200.73|203.13|200.73|0
1650272410000|2022-04-18 09:00:10|203.23|200.83|203.23|200.83|203.23|200.83|203.23|200.83|0
1650272430000|2022-04-18 09:00:30|203.33|200.93|203.33|200.93|203.33|200.93|203.33|200.93|0
1650272440000|2022-04-18 09:00:40|203.38|200.98|203.53|201.13|203.53|201.13|203.38|200.98|0
1650272450000|2022-04-18 09:00:50|203.43|201.03|203.43|201.03|203.43|201.03|203.43|201.03|0
1650272460000|2022-04-18 09:01:00|203.53|201.13|203.48|201.08|203.53|201.13|203.43|201.03|0
1650272470000|2022-04-18 09:01:10|203.53|201.13|203.53|201.13|203.53|201.13|203.53|201.13|0
1650272480000|2022-04-18 09:01:20|203.48|201.08|203.48|201.08|203.53|201.13|203.48|201.08|0
1650272490000|2022-04-18 09:01:30|203.53|201.13|203.48|201.08|203.53|201.13|203.43|201.03|0
1650272500000|2022-04-18 09:01:40|203.43|201.03|203.33|200.93|203.43|201.03|203.33|200.93|0
1650272530000|2022-04-18 09:02:10|203.43|201.03|203.43|201.03|203.43|201.03|203.43|201.03|0
1650272540000|2022-04-18 09:02:20|202.34|199.94|202.54|200.14|202.54|200.14|202.34|199.94|0
1650272550000|2022-04-18 09:02:30|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1650272560000|2022-04-18 09:02:40|203.53|201.13|204.05|201.65|204.05|201.65|203.53|201.13|0
1650272570000|2022-04-18 09:02:50|204.1|201.7|204.1|201.7|204.1|201.7|204.1|201.7|0
1650272580000|2022-04-18 09:03:00|204.15|201.75|204.05|201.65|204.15|201.75|204.05|201.65|0
1650272590000|2022-04-18 09:03:10|204.1|201.7|204.05|201.65|204.1|201.7|204.05|201.65|0
1650272600000|2022-04-18 09:03:20|204|201.6|203.95|201.55|204|201.6|203.95|201.55|0
1650272620000|2022-04-18 09:03:40|204|201.6|204.05|201.65|204.05|201.65|204|201.6|0
1650272630000|2022-04-18 09:03:50|204.15|201.75|204.15|201.75|204.15|201.75|204.15|201.75|0
1650272640000|2022-04-18 09:04:00|204.05|201.65|204.05|201.65|204.05|201.65|204.05|201.65|0
1650272650000|2022-04-18 09:04:10|203.95|201.55|203.95|201.55|203.95|201.55|203.95|201.55|0
1650272660000|2022-04-18 09:04:20|203.85|201.45|203.85|201.45|203.85|201.45|203.85|201.45|0
1650272700000|2022-04-18 09:05:00|203.8|201.4|203.8|201.4|203.8|201.4|203.75|201.35|0
1650272710000|2022-04-18 09:05:10|203.85|201.45|203.85|201.45|203.85|201.45|203.85|201.45|0
1650272740000|2022-04-18 09:05:40|203.95|201.55|203.95|201.55|203.95|201.55|203.95|201.55|0
1650272760000|2022-04-18 09:06:00|203.9|201.5|203.9|201.5|203.9|201.5|203.9|201.5|0
1650272770000|2022-04-18 09:06:10|203.85|201.45|203.9|201.5|203.9|201.5|203.85|201.45|0
1650272780000|2022-04-18 09:06:20|203.85|201.45|203.9|201.5|203.9|201.5|203.85|201.45|0
1650272790000|2022-04-18 09:06:30|203.75|201.35|203.75|201.35|203.75|201.35|203.7|201.3|0
1650272800000|2022-04-18 09:06:40|203.7|201.3|203.7|201.3|203.7|201.3|203.7|201.3|0
1650272810000|2022-04-18 09:06:50|203.75|201.35|203.85|201.45|203.85|201.45|203.75|201.35|0
1650272820000|2022-04-18 09:07:00|203.9|201.5|203.95|201.55|203.95|201.55|203.9|201.5|0
1650272830000|2022-04-18 09:07:10|203.9|201.5|203.95|201.55|204|201.6|203.9|201.5|0
1650272840000|2022-04-18 09:07:20|204|201.6|203.95|201.55|204|201.6|203.95|201.55|0
1650272860000|2022-04-18 09:07:40|203.9|201.5|203.85|201.45|203.9|201.5|203.85|201.45|0
1650272870000|2022-04-18 09:07:50|203.9|201.5|203.9|201.5|203.9|201.5|203.9|201.5|0
1650272880000|2022-04-18 09:08:00|203.85|201.45|203.8|201.4|203.85|201.45|203.8|201.4|0
1650272890000|2022-04-18 09:08:10|203.75|201.35|203.8|201.4|203.8|201.4|203.75|201.35|0
1650272910000|2022-04-18 09:08:30|203.75|201.35|203.75|201.35|203.75|201.35|203.75|201.35|0
1650272920000|2022-04-18 09:08:40|203.8|201.4|203.8|201.4|203.8|201.4|203.8|201.4|0
1650272930000|2022-04-18 09:08:50|203.75|201.35|203.8|201.4|203.8|201.4|203.75|201.35|0
1650272940000|2022-04-18 09:09:00|203.75|201.35|203.85|201.45|203.85|201.45|203.75|201.35|0
1650272950000|2022-04-18 09:09:10|203.94|201.54|203.94|201.54|203.94|201.54|203.94|201.54|0
1650272960000|2022-04-18 09:09:20|203.84|201.44|203.84|201.44|203.84|201.44|203.84|201.44|0
1650272980000|2022-04-18 09:09:40|203.9|201.5|203.94|201.54|203.94|201.54|203.9|201.5|0
1650272990000|2022-04-18 09:09:50|203.9|201.5|203.9|201.5|203.9|201.5|203.9|201.5|0
1650273000000|2022-04-18 09:10:00|203.94|201.54|203.94|201.54|203.94|201.54|203.94|201.54|0
1650273010000|2022-04-18 09:10:10|204.14|201.74|204.14|201.74|204.14|201.74|204.14|201.74|0
1650273040000|2022-04-18 09:10:40|204.04|201.64|203.94|201.54|204.04|201.64|203.94|201.54|0
1650273050000|2022-04-18 09:10:50|203.99|201.59|203.99|201.59|203.99|201.59|203.99|201.59|0
1650273060000|2022-04-18 09:11:00|203.94|201.54|203.99|201.59|203.99|201.59|203.94|201.54|0
1650273070000|2022-04-18 09:11:10|204.04|201.64|204.09|201.69|204.09|201.69|204.04|201.64|0
1650273080000|2022-04-18 09:11:20|204.14|201.74|204.09|201.69|204.14|201.74|204.09|201.69|0
1650273090000|2022-04-18 09:11:30|204.14|201.74|204.09|201.69|204.14|201.74|204.09|201.69|0
1650273110000|2022-04-18 09:11:50|204.14|201.74|204.14|201.74|204.14|201.74|204.14|201.74|0
1650273120000|2022-04-18 09:12:00|204.04|201.64|203.94|201.54|204.04|201.64|203.94|201.54|0
1650273130000|2022-04-18 09:12:10|203.99|201.59|203.94|201.54|203.99|201.59|203.94|201.54|0
1650273140000|2022-04-18 09:12:20|203.89|201.49|203.94|201.54|203.94|201.54|203.89|201.49|0
1650273160000|2022-04-18 09:12:40|204.04|201.64|204.04|201.64|204.04|201.64|204.04|201.64|0
1650273170000|2022-04-18 09:12:50|204.14|201.74|204.14|201.74|204.14|201.74|204.14|201.74|0
1650273180000|2022-04-18 09:13:00|204.24|201.84|204.24|201.84|204.24|201.84|204.24|201.84|0
1650273200000|2022-04-18 09:13:20|204.34|201.94|204.34|201.94|204.34|201.94|204.34|201.94|0
1650273210000|2022-04-18 09:13:30|204.44|202.04|204.44|202.04|204.44|202.04|204.44|202.04|0
1650273230000|2022-04-18 09:13:50|204.34|201.94|204.44|202.04|204.44|202.04|204.34|201.94|0
1650273240000|2022-04-18 09:14:00|204.39|201.99|204.29|201.89|204.39|201.99|204.29|201.89|0
1650273250000|2022-04-18 09:14:10|204.24|201.84|204.24|201.84|204.24|201.84|204.19|201.79|0
1650273260000|2022-04-18 09:14:20|204.29|201.89|204.24|201.84|204.29|201.89|204.24|201.84|0
1650273280000|2022-04-18 09:14:40|204.34|201.94|204.39|201.99|204.39|201.99|204.34|201.94|0
1650273290000|2022-04-18 09:14:50|204.44|202.04|204.44|202.04|204.44|202.04|204.44|202.04|0
1650273300000|2022-04-18 09:15:00|204.39|201.99|204.39|201.99|204.39|201.99|204.39|201.99|0
1650273310000|2022-04-18 09:15:10|204.34|201.94|204.29|201.89|204.34|201.94|204.29|201.89|0
1650273320000|2022-04-18 09:15:20|204.24|201.84|204.29|201.89|204.29|201.89|204.24|201.84|0
1650273330000|2022-04-18 09:15:30|204.24|201.84|204.29|201.89|204.29|201.89|204.24|201.84|0
1650273340000|2022-04-18 09:15:40|204.24|201.84|204.24|201.84|204.24|201.84|204.24|201.84|0
1650273350000|2022-04-18 09:15:50|204.19|201.79|204.14|201.74|204.19|201.79|204.14|201.74|0
1650273360000|2022-04-18 09:16:00|204.09|201.69|204.04|201.64|204.09|201.69|204.04|201.64|0
1650273370000|2022-04-18 09:16:10|204.09|201.69|204.09|201.69|204.09|201.69|204.09|201.69|0
1650273390000|2022-04-18 09:16:30|204.14|201.74|204.14|201.74|204.14|201.74|204.14|201.74|0
1650273420000|2022-04-18 09:17:00|204.19|201.79|204.19|201.79|204.19|201.79|204.19|201.79|0
1650273430000|2022-04-18 09:17:10|204.14|201.74|204.14|201.74|204.14|201.74|204.14|201.74|0
1650273440000|2022-04-18 09:17:20|204.09|201.69|204.14|201.74|204.14|201.74|204.09|201.69|0
1650273460000|2022-04-18 09:17:40|204.09|201.69|204.14|201.74|204.14|201.74|204.09|201.69|0
1650273480000|2022-04-18 09:18:00|204.09|201.69|204.09|201.69|204.09|201.69|204.09|201.69|0
1650273490000|2022-04-18 09:18:10|204.14|201.74|204.14|201.74|204.14|201.74|204.14|201.74|0
1650273500000|2022-04-18 09:18:20|204.04|201.64|204.04|201.64|204.04|201.64|204.04|201.64|0
1650273510000|2022-04-18 09:18:30|204.09|201.69|204.14|201.74|204.14|201.74|204.09|201.69|0
1650273520000|2022-04-18 09:18:40|204.09|201.69|204.09|201.69|204.09|201.69|204.09|201.69|0
1650273530000|2022-04-18 09:18:50|204.14|201.74|204.24|201.84|204.24|201.84|204.14|201.74|0
1650273540000|2022-04-18 09:19:00|204.34|201.94|204.33|201.93|204.34|201.94|204.33|201.93|0
1650273560000|2022-04-18 09:19:20|204.43|202.03|204.63|202.23|204.63|202.23|204.43|202.03|0
1650273600000|2022-04-18 09:20:00|204.68|202.28|204.83|202.43|204.83|202.43|204.68|202.28|0
1650273610000|2022-04-18 09:20:10|204.93|202.53|204.88|202.48|204.93|202.53|204.83|202.43|0
1650273620000|2022-04-18 09:20:20|204.93|202.53|204.93|202.53|204.93|202.53|204.88|202.48|0
1650273640000|2022-04-18 09:20:40|205.03|202.63|205.03|202.63|205.03|202.63|205.03|202.63|0
1650273650000|2022-04-18 09:20:50|205.53|203.13|205.83|203.43|205.83|203.43|205.53|203.13|0
1650273660000|2022-04-18 09:21:00|205.73|203.33|205.93|203.53|205.93|203.53|205.73|203.33|0
1650273670000|2022-04-18 09:21:10|206.03|203.63|206.13|203.73|206.13|203.73|206.03|203.63|0
1650273680000|2022-04-18 09:21:20|206.23|203.83|206.23|203.83|206.33|203.93|206.23|203.83|0
1650273690000|2022-04-18 09:21:30|206.13|203.73|206.13|203.73|206.13|203.73|206.13|203.73|0
1650273700000|2022-04-18 09:21:40|206.23|203.83|206.23|203.83|206.23|203.83|206.23|203.83|0
1650273710000|2022-04-18 09:21:50|206.13|203.73|206.23|203.83|206.23|203.83|206.13|203.73|0
1650273720000|2022-04-18 09:22:00|206.18|203.78|206.18|203.78|206.18|203.78|206.13|203.73|0
1650273750000|2022-04-18 09:22:30|206.22|203.82|206.38|203.98|206.38|203.98|206.22|203.82|0
1650273760000|2022-04-18 09:22:40|206.42|204.02|206.38|203.98|206.42|204.02|206.38|203.98|0
1650273770000|2022-04-18 09:22:50|206.32|203.92|206.42|204.02|206.42|204.02|206.32|203.92|0
1650273780000|2022-04-18 09:23:00|206.38|203.98|206.32|203.92|206.38|203.98|206.32|203.92|0
1650273790000|2022-04-18 09:23:10|206.22|203.82|206.22|203.82|206.22|203.82|206.22|203.82|0
1650273800000|2022-04-18 09:23:20|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1650273810000|2022-04-18 09:23:30|206.08|203.68|205.73|203.33|206.08|203.68|205.73|203.33|0
1650273820000|2022-04-18 09:23:40|205.78|203.38|205.82|203.42|205.82|203.42|205.78|203.38|0
1650273840000|2022-04-18 09:24:00|205.92|203.52|206.08|203.68|206.12|203.72|205.92|203.52|0
1650273850000|2022-04-18 09:24:10|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1650273860000|2022-04-18 09:24:20|206.08|203.68|206.42|204.02|206.42|204.02|206.08|203.68|0
1650273870000|2022-04-18 09:24:30|206.38|203.98|206.72|204.32|206.72|204.32|206.38|203.98|0
1650273880000|2022-04-18 09:24:40|207.02|204.62|206.92|204.52|207.02|204.62|206.92|204.52|0
1650273890000|2022-04-18 09:24:50|206.82|204.42|206.52|204.12|206.82|204.42|206.52|204.12|0
1650273900000|2022-04-18 09:25:00|206.58|204.18|206.28|203.88|206.58|204.18|206.28|203.88|0
1650273910000|2022-04-18 09:25:10|206.32|203.92|206.38|203.98|206.42|204.02|206.32|203.92|0
1650273920000|2022-04-18 09:25:20|206.32|203.92|206.38|203.98|206.42|204.02|206.32|203.92|0
1650273930000|2022-04-18 09:25:30|206.32|203.92|206.38|203.98|206.38|203.98|206.32|203.92|0
1650273940000|2022-04-18 09:25:40|206.37|203.97|206.27|203.87|206.37|203.97|206.27|203.87|0
1650273960000|2022-04-18 09:26:00|206.32|203.92|206.22|203.82|206.32|203.92|206.22|203.82|0
1650273970000|2022-04-18 09:26:10|206.17|203.77|206.22|203.82|206.22|203.82|206.17|203.77|0
1650273980000|2022-04-18 09:26:20|206.27|203.87|206.32|203.92|206.32|203.92|206.27|203.87|0
1650274010000|2022-04-18 09:26:50|206.37|203.97|206.37|203.97|206.42|204.02|206.37|203.97|0
1650274020000|2022-04-18 09:27:00|206.27|203.87|206.17|203.77|206.27|203.87|206.17|203.77|0
1650274030000|2022-04-18 09:27:10|206.12|203.72|205.97|203.57|206.12|203.72|205.97|203.57|0
1650274040000|2022-04-18 09:27:20|205.92|203.52|205.97|203.57|205.97|203.57|205.92|203.52|0
1650274060000|2022-04-18 09:27:40|206.02|203.62|206.02|203.62|206.02|203.62|206.02|203.62|0
1650274070000|2022-04-18 09:27:50|205.97|203.57|205.97|203.57|205.97|203.57|205.97|203.57|0
1650274080000|2022-04-18 09:28:00|206.02|203.62|205.97|203.57|206.02|203.62|205.97|203.57|0
1650274100000|2022-04-18 09:28:20|205.92|203.52|205.87|203.47|205.92|203.52|205.87|203.47|0
1650274110000|2022-04-18 09:28:30|205.82|203.42|205.87|203.47|205.87|203.47|205.82|203.42|0
1650274120000|2022-04-18 09:28:40|205.92|203.52|205.92|203.52|205.92|203.52|205.92|203.52|0
1650274130000|2022-04-18 09:28:50|205.97|203.57|205.97|203.57|205.97|203.57|205.97|203.57|0
1650274140000|2022-04-18 09:29:00|205.87|203.47|205.92|203.52|205.92|203.52|205.82|203.42|0
1650274150000|2022-04-18 09:29:10|205.87|203.47|205.82|203.42|205.87|203.47|205.82|203.42|0
1650274170000|2022-04-18 09:29:30|206.02|203.62|206.12|203.72|206.12|203.72|206.02|203.62|0
1650274180000|2022-04-18 09:29:40|206.22|203.82|206.22|203.82|206.22|203.82|206.22|203.82|0
1650274190000|2022-04-18 09:29:50|206.27|203.87|206.22|203.82|206.27|203.87|206.22|203.82|0
1650274200000|2022-04-18 09:30:00|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1650274210000|2022-04-18 09:30:10|206.22|203.82|206.12|203.72|206.22|203.82|206.12|203.72|0
1650274230000|2022-04-18 09:30:30|206.02|203.62|206.02|203.62|206.02|203.62|206.02|203.62|0
1650274240000|2022-04-18 09:30:40|205.97|203.57|205.92|203.52|205.97|203.57|205.92|203.52|0
1650274250000|2022-04-18 09:30:50|205.82|203.42|205.97|203.57|205.97|203.57|205.82|203.42|0
1650274260000|2022-04-18 09:31:00|206.02|203.62|205.72|203.32|206.02|203.62|205.72|203.32|0
1650274280000|2022-04-18 09:31:20|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1650274310000|2022-04-18 09:31:50|205.92|203.52|205.92|203.52|205.92|203.52|205.92|203.52|0
1650274320000|2022-04-18 09:32:00|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1650274330000|2022-04-18 09:32:10|205.92|203.52|205.92|203.52|205.92|203.52|205.82|203.42|0
1650274340000|2022-04-18 09:32:20|206.02|203.62|206.02|203.62|206.02|203.62|206.02|203.62|0
1650274380000|2022-04-18 09:33:00|205.92|203.52|205.72|203.32|205.92|203.52|205.72|203.32|0
1650274410000|2022-04-18 09:33:30|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1650274470000|2022-04-18 09:34:30|206.02|203.62|206.02|203.62|206.02|203.62|206.02|203.62|0
1650274480000|2022-04-18 09:34:40|205.92|203.52|205.82|203.42|205.92|203.52|205.82|203.42|0
1650274530000|2022-04-18 09:35:30|205.77|203.37|205.82|203.42|205.82|203.42|205.77|203.37|0
1650274550000|2022-04-18 09:35:50|205.77|203.37|205.77|203.37|205.77|203.37|205.77|203.37|0
1650274560000|2022-04-18 09:36:00|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1650274590000|2022-04-18 09:36:30|205.92|203.52|205.92|203.52|205.92|203.52|205.92|203.52|0
1650274620000|2022-04-18 09:37:00|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1650274660000|2022-04-18 09:37:40|205.77|203.37|205.77|203.37|205.82|203.42|205.77|203.37|0
1650274670000|2022-04-18 09:37:50|205.72|203.32|205.72|203.32|205.72|203.32|205.72|203.32|0
1650274680000|2022-04-18 09:38:00|205.77|203.37|205.72|203.32|205.77|203.37|205.72|203.32|0
1650274710000|2022-04-18 09:38:30|205.62|203.22|205.62|203.22|205.62|203.22|205.62|203.22|0
1650274740000|2022-04-18 09:39:00|205.57|203.17|205.57|203.17|205.57|203.17|205.52|203.12|0
1650274750000|2022-04-18 09:39:10|205.52|203.12|205.52|203.12|205.52|203.12|205.52|203.12|0
1650274760000|2022-04-18 09:39:20|205.62|203.22|205.62|203.22|205.62|203.22|205.62|203.22|0
1650274770000|2022-04-18 09:39:30|205.52|203.12|205.62|203.22|205.62|203.22|205.52|203.12|0
1650274780000|2022-04-18 09:39:40|205.82|203.42|205.77|203.37|205.82|203.42|205.77|203.37|0
1650274790000|2022-04-18 09:39:50|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1650274800000|2022-04-18 09:40:00|205.87|203.47|205.82|203.42|205.87|203.47|205.82|203.42|0
1650274810000|2022-04-18 09:40:10|205.92|203.52|206.01|203.61|206.01|203.61|205.92|203.52|0
1650274820000|2022-04-18 09:40:20|205.97|203.57|205.97|203.57|205.97|203.57|205.97|203.57|0
1650274830000|2022-04-18 09:40:30|205.91|203.51|206.01|203.61|206.01|203.61|205.91|203.51|0
1650274860000|2022-04-18 09:41:00|205.97|203.57|206.01|203.61|206.01|203.61|205.97|203.57|0
1650274910000|2022-04-18 09:41:50|205.91|203.51|205.91|203.51|205.91|203.51|205.91|203.51|0
1650274920000|2022-04-18 09:42:00|205.87|203.47|205.91|203.51|205.91|203.51|205.87|203.47|0
1650274940000|2022-04-18 09:42:20|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1650274950000|2022-04-18 09:42:30|205.71|203.31|205.61|203.21|205.71|203.31|205.61|203.21|0
1650274980000|2022-04-18 09:43:00|205.51|203.11|205.51|203.11|205.51|203.11|205.51|203.11|0
1650275000000|2022-04-18 09:43:20|205.61|203.21|205.61|203.21|205.61|203.21|205.61|203.21|0
1650275020000|2022-04-18 09:43:40|205.71|203.31|205.81|203.41|205.81|203.41|205.71|203.31|0
1650275030000|2022-04-18 09:43:50|205.86|203.46|205.91|203.51|205.91|203.51|205.86|203.46|0
1650275050000|2022-04-18 09:44:10|206.01|203.61|206.01|203.61|206.01|203.61|206.01|203.61|0
1650275060000|2022-04-18 09:44:20|205.96|203.56|205.96|203.56|205.96|203.56|205.96|203.56|0
1650275070000|2022-04-18 09:44:30|205.91|203.51|205.91|203.51|205.91|203.51|205.91|203.51|0
1650275110000|2022-04-18 09:45:10|205.86|203.46|205.81|203.41|205.86|203.46|205.81|203.41|0
1650275120000|2022-04-18 09:45:20|205.71|203.31|205.71|203.31|205.71|203.31|205.71|203.31|0
1650275150000|2022-04-18 09:45:50|205.61|203.21|205.71|203.31|205.71|203.31|205.61|203.21|0
1650275170000|2022-04-18 09:46:10|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1650275180000|2022-04-18 09:46:20|205.86|203.46|205.91|203.51|205.91|203.51|205.86|203.46|0
1650275220000|2022-04-18 09:47:00|205.86|203.46|205.81|203.41|205.86|203.46|205.81|203.41|0
1650275260000|2022-04-18 09:47:40|205.91|203.51|206.01|203.61|206.01|203.61|205.91|203.51|0
1650275270000|2022-04-18 09:47:50|206.11|203.71|206.11|203.71|206.11|203.71|206.11|203.71|0
1650275280000|2022-04-18 09:48:00|206.01|203.61|205.81|203.41|206.01|203.61|205.81|203.41|0
1650275290000|2022-04-18 09:48:10|205.91|203.51|205.81|203.41|205.91|203.51|205.81|203.41|0
1650275300000|2022-04-18 09:48:20|205.76|203.36|205.71|203.31|205.76|203.36|205.71|203.31|0
1650275380000|2022-04-18 09:49:40|205.66|203.26|205.66|203.26|205.66|203.26|205.66|203.26|0
1650275390000|2022-04-18 09:49:50|205.61|203.21|205.66|203.26|205.66|203.26|205.61|203.21|0
1650275410000|2022-04-18 09:50:10|205.61|203.21|205.61|203.21|205.61|203.21|205.61|203.21|0
1650275450000|2022-04-18 09:50:50|205.71|203.31|205.76|203.36|205.76|203.36|205.71|203.31|0
1650275460000|2022-04-18 09:51:00|205.71|203.31|205.71|203.31|205.71|203.31|205.71|203.31|0
1650275520000|2022-04-18 09:52:00|205.76|203.36|205.81|203.41|205.81|203.41|205.76|203.36|0
1650275540000|2022-04-18 09:52:20|205.91|203.51|205.91|203.51|205.91|203.51|205.91|203.51|0
1650275560000|2022-04-18 09:52:40|206.01|203.61|205.96|203.56|206.01|203.61|205.96|203.56|0
1650275570000|2022-04-18 09:52:50|206.01|203.61|205.81|203.41|206.01|203.61|205.81|203.41|0
1650275590000|2022-04-18 09:53:10|205.86|203.46|205.81|203.41|205.86|203.46|205.81|203.41|0
1650275620000|2022-04-18 09:53:40|205.91|203.51|205.91|203.51|205.91|203.51|205.91|203.51|0
1650275630000|2022-04-18 09:53:50|205.76|203.36|205.81|203.41|205.81|203.41|205.76|203.36|0
1650275670000|2022-04-18 09:54:30|205.71|203.31|205.61|203.21|205.71|203.31|205.61|203.21|0
1650275700000|2022-04-18 09:55:00|205.66|203.26|205.66|203.26|205.66|203.26|205.66|203.26|0
1650275710000|2022-04-18 09:55:10|205.71|203.31|205.71|203.31|205.71|203.31|205.71|203.31|0
1650275820000|2022-04-18 09:57:00|205.76|203.36|205.81|203.41|205.81|203.41|205.76|203.36|0
1650275860000|2022-04-18 09:57:40|205.8|203.4|205.71|203.31|205.8|203.4|205.71|203.31|0
1650275870000|2022-04-18 09:57:50|205.61|203.21|205.61|203.21|205.61|203.21|205.61|203.21|0
1650275880000|2022-04-18 09:58:00|205.56|203.16|205.56|203.16|205.56|203.16|205.56|203.16|0
1650275890000|2022-04-18 09:58:10|205.61|203.21|205.61|203.21|205.61|203.21|205.61|203.21|0
1650275910000|2022-04-18 09:58:30|205.6|203.2|205.6|203.2|205.6|203.2|205.6|203.2|0
1650275930000|2022-04-18 09:58:50|205.51|203.11|205.51|203.11|205.51|203.11|205.51|203.11|0
1650275940000|2022-04-18 09:59:00|205.5|203.1|205.5|203.1|205.5|203.1|205.5|203.1|0
1650275990000|2022-04-18 09:59:50|205.56|203.16|205.56|203.16|205.56|203.16|205.56|203.16|0
1650276000000|2022-04-18 10:00:00|205.6|203.2|205.5|203.1|205.6|203.2|205.5|203.1|0
1650276010000|2022-04-18 10:00:10|205.6|203.2|205.6|203.2|205.6|203.2|205.6|203.2|0
1650276020000|2022-04-18 10:00:20|205.66|203.26|205.7|203.3|205.7|203.3|205.66|203.26|0
1650276050000|2022-04-18 10:00:50|205.6|203.2|205.6|203.2|205.6|203.2|205.6|203.2|0
1650276060000|2022-04-18 10:01:00|205.66|203.26|205.6|203.2|205.66|203.26|205.6|203.2|0
1650276070000|2022-04-18 10:01:10|205.66|203.26|205.5|203.1|205.66|203.26|205.5|203.1|0
1650276090000|2022-04-18 10:01:30|205.6|203.2|205.6|203.2|205.6|203.2|205.6|203.2|0
1650276100000|2022-04-18 10:01:40|205.56|203.16|205.56|203.16|205.56|203.16|205.56|203.16|0
1650276110000|2022-04-18 10:01:50|205.6|203.2|205.56|203.16|205.6|203.2|205.56|203.16|0
1650276130000|2022-04-18 10:02:10|205.6|203.2|205.5|203.1|205.6|203.2|205.5|203.1|0
1650276170000|2022-04-18 10:02:50|205.4|203|205.1|202.7|205.4|203|205.1|202.7|0
1650276180000|2022-04-18 10:03:00|205|202.6|204.91|202.51|205|202.6|204.91|202.51|0
1650276190000|2022-04-18 10:03:10|204.96|202.56|205.1|202.7|205.1|202.7|204.96|202.56|0
1650276200000|2022-04-18 10:03:20|205|202.6|205|202.6|205.06|202.66|205|202.6|0
1650276210000|2022-04-18 10:03:30|204.96|202.56|204.91|202.51|204.96|202.56|204.91|202.51|0
1650276220000|2022-04-18 10:03:40|204.81|202.41|204.86|202.46|204.86|202.46|204.81|202.41|0
1650276230000|2022-04-18 10:03:50|204.9|202.5|204.9|202.5|204.9|202.5|204.9|202.5|0
1650276240000|2022-04-18 10:04:00|204.86|202.46|204.9|202.5|204.9|202.5|204.86|202.46|0
1650276250000|2022-04-18 10:04:10|204.86|202.46|204.81|202.41|204.86|202.46|204.81|202.41|0
1650276280000|2022-04-18 10:04:40|204.8|202.4|204.9|202.5|204.9|202.5|204.8|202.4|0
1650276300000|2022-04-18 10:05:00|204.96|202.56|205.06|202.66|205.06|202.66|204.96|202.56|0
1650276310000|2022-04-18 10:05:10|205|202.6|205.06|202.66|205.06|202.66|205|202.6|0
1650276320000|2022-04-18 10:05:20|205.1|202.7|205.1|202.7|205.1|202.7|205.1|202.7|0
1650276330000|2022-04-18 10:05:30|205.2|202.8|205.1|202.7|205.2|202.8|205.1|202.7|0
1650276360000|2022-04-18 10:06:00|205.15|202.75|205.15|202.75|205.15|202.75|205.15|202.75|0
1650276370000|2022-04-18 10:06:10|205.2|202.8|205.15|202.75|205.2|202.8|205.15|202.75|0
1650276380000|2022-04-18 10:06:20|205.1|202.7|205.1|202.7|205.1|202.7|205.1|202.7|0
1650276390000|2022-04-18 10:06:30|205.15|202.75|205.1|202.7|205.15|202.75|205.1|202.7|0
1650276400000|2022-04-18 10:06:40|205.15|202.75|205.15|202.75|205.15|202.75|205.1|202.7|0
1650276410000|2022-04-18 10:06:50|205.1|202.7|205.05|202.65|205.15|202.75|205.05|202.65|0
1650276420000|2022-04-18 10:07:00|205|202.6|204.9|202.5|205|202.6|204.9|202.5|0
1650276450000|2022-04-18 10:07:30|204.8|202.4|204.76|202.36|204.8|202.4|204.76|202.36|0
1650276460000|2022-04-18 10:07:40|204.6|202.2|204.56|202.16|204.6|202.2|204.56|202.16|0
1650276470000|2022-04-18 10:07:50|204.51|202.11|204.56|202.16|204.56|202.16|204.51|202.11|0
1650276480000|2022-04-18 10:08:00|204.6|202.2|204.7|202.3|204.7|202.3|204.6|202.2|0
1650276490000|2022-04-18 10:08:10|204.76|202.36|204.8|202.4|204.8|202.4|204.76|202.36|0
1650276500000|2022-04-18 10:08:20|204.85|202.45|204.85|202.45|204.85|202.45|204.85|202.45|0
1650276510000|2022-04-18 10:08:30|204.8|202.4|204.8|202.4|204.8|202.4|204.8|202.4|0
1650276530000|2022-04-18 10:08:50|204.75|202.35|204.75|202.35|204.8|202.4|204.75|202.35|0
1650276540000|2022-04-18 10:09:00|204.7|202.3|204.6|202.2|204.7|202.3|204.6|202.2|0
1650276570000|2022-04-18 10:09:30|204.7|202.3|204.7|202.3|204.7|202.3|204.66|202.26|0
1650276580000|2022-04-18 10:09:40|204.65|202.25|204.6|202.2|204.65|202.25|204.6|202.2|0
1650276590000|2022-04-18 10:09:50|204.65|202.25|204.65|202.25|204.65|202.25|204.65|202.25|0
1650276600000|2022-04-18 10:10:00|204.7|202.3|204.7|202.3|204.7|202.3|204.7|202.3|0
1650276610000|2022-04-18 10:10:10|204.8|202.4|204.8|202.4|204.8|202.4|204.8|202.4|0
1650276640000|2022-04-18 10:10:40|204.85|202.45|204.85|202.45|204.85|202.45|204.85|202.45|0
1650276650000|2022-04-18 10:10:50|204.9|202.5|204.75|202.35|204.9|202.5|204.75|202.35|0
1650276660000|2022-04-18 10:11:00|204.65|202.25|204.6|202.2|204.65|202.25|204.6|202.2|0
1650276730000|2022-04-18 10:12:10|204.55|202.15|204.55|202.15|204.55|202.15|204.55|202.15|0
1650276740000|2022-04-18 10:12:20|204.65|202.25|204.65|202.25|204.65|202.25|204.65|202.25|0
1650276760000|2022-04-18 10:12:40|204.6|202.2|204.6|202.2|204.6|202.2|204.6|202.2|0
1650276770000|2022-04-18 10:12:50|204.65|202.25|204.7|202.3|204.7|202.3|204.65|202.25|0
1650276820000|2022-04-18 10:13:40|204.75|202.35|204.75|202.35|204.75|202.35|204.75|202.35|0
1650276830000|2022-04-18 10:13:50|204.8|202.4|204.8|202.4|204.8|202.4|204.8|202.4|0
1650276840000|2022-04-18 10:14:00|204.85|202.45|204.75|202.35|204.85|202.45|204.75|202.35|0
1650276850000|2022-04-18 10:14:10|204.8|202.4|204.8|202.4|204.8|202.4|204.8|202.4|0
1650276870000|2022-04-18 10:14:30|204.75|202.35|204.7|202.3|204.75|202.35|204.7|202.3|0
1650276930000|2022-04-18 10:15:30|204.8|202.4|204.8|202.4|204.8|202.4|204.8|202.4|0
1650276940000|2022-04-18 10:15:40|204.75|202.35|204.75|202.35|204.75|202.35|204.75|202.35|0
1650276970000|2022-04-18 10:16:10|204.8|202.4|204.75|202.35|204.8|202.4|204.75|202.35|0
1650276980000|2022-04-18 10:16:20|204.7|202.3|204.6|202.2|204.7|202.3|204.6|202.2|0
1650276990000|2022-04-18 10:16:30|204.65|202.25|204.7|202.3|204.7|202.3|204.65|202.25|0
1650277000000|2022-04-18 10:16:40|204.6|202.2|204.6|202.2|204.65|202.25|204.6|202.2|0
1650277020000|2022-04-18 10:17:00|204.7|202.3|204.75|202.35|204.75|202.35|204.7|202.3|0
1650277030000|2022-04-18 10:17:10|204.8|202.4|204.9|202.5|204.9|202.5|204.8|202.4|0
1650277040000|2022-04-18 10:17:20|204.85|202.45|204.85|202.45|204.85|202.45|204.85|202.45|0
1650277050000|2022-04-18 10:17:30|204.9|202.5|204.9|202.5|204.9|202.5|204.9|202.5|0
1650277060000|2022-04-18 10:17:40|204.8|202.4|204.8|202.4|204.8|202.4|204.8|202.4|0
1650277070000|2022-04-18 10:17:50|204.7|202.3|204.8|202.4|204.8|202.4|204.7|202.3|0
1650277100000|2022-04-18 10:18:20|204.75|202.35|204.8|202.4|204.8|202.4|204.75|202.35|0
1650277120000|2022-04-18 10:18:40|204.9|202.5|204.9|202.5|204.9|202.5|204.9|202.5|0
1650277210000|2022-04-18 10:20:10|204.99|202.59|204.99|202.59|204.99|202.59|204.9|202.5|0
1650277230000|2022-04-18 10:20:30|204.8|202.4|204.8|202.4|204.8|202.4|204.8|202.4|0
1650277260000|2022-04-18 10:21:00|204.85|202.45|204.85|202.45|204.85|202.45|204.85|202.45|0
1650277270000|2022-04-18 10:21:10|204.89|202.49|204.89|202.49|204.89|202.49|204.89|202.49|0
1650277290000|2022-04-18 10:21:30|204.85|202.45|204.85|202.45|204.85|202.45|204.85|202.45|0
1650277300000|2022-04-18 10:21:40|204.89|202.49|204.85|202.45|204.89|202.49|204.85|202.45|0
1650277320000|2022-04-18 10:22:00|204.89|202.49|204.89|202.49|204.89|202.49|204.89|202.49|0
1650277340000|2022-04-18 10:22:20|204.85|202.45|204.7|202.3|204.85|202.45|204.7|202.3|0
1650277350000|2022-04-18 10:22:30|204.79|202.39|204.79|202.39|204.79|202.39|204.79|202.39|0
1650277390000|2022-04-18 10:23:10|204.89|202.49|204.89|202.49|204.89|202.49|204.89|202.49|0
1650277400000|2022-04-18 10:23:20|204.69|202.29|204.69|202.29|204.69|202.29|204.69|202.29|0
1650277410000|2022-04-18 10:23:30|204.65|202.25|204.6|202.2|204.65|202.25|204.6|202.2|0
1650277430000|2022-04-18 10:23:50|204.55|202.15|204.55|202.15|204.55|202.15|204.55|202.15|0
1650277440000|2022-04-18 10:24:00|204.59|202.19|204.5|202.1|204.59|202.19|204.5|202.1|0
1650277470000|2022-04-18 10:24:30|204.69|202.29|204.69|202.29|204.69|202.29|204.69|202.29|0
1650277490000|2022-04-18 10:24:50|204.79|202.39|204.89|202.49|204.89|202.49|204.79|202.39|0
1650277500000|2022-04-18 10:25:00|204.79|202.39|204.69|202.29|204.79|202.39|204.69|202.29|0
1650277510000|2022-04-18 10:25:10|204.59|202.19|204.49|202.09|204.59|202.19|204.49|202.09|0
1650277520000|2022-04-18 10:25:20|204.59|202.19|204.55|202.15|204.59|202.19|204.55|202.15|0
1650277530000|2022-04-18 10:25:30|204.49|202.09|204.4|202|204.49|202.09|204.4|202|0
1650277550000|2022-04-18 10:25:50|204.05|201.65|204.05|201.65|204.05|201.65|204.05|201.65|0
1650277560000|2022-04-18 10:26:00|204.1|201.7|204.05|201.65|204.1|201.7|204.05|201.65|0
1650277570000|2022-04-18 10:26:10|204.1|201.7|204.05|201.65|204.1|201.7|204.05|201.65|0
1650277580000|2022-04-18 10:26:20|204|201.6|204.1|201.7|204.1|201.7|204|201.6|0
1650277590000|2022-04-18 10:26:30|204.15|201.75|204.15|201.75|204.15|201.75|204.15|201.75|0
1650277600000|2022-04-18 10:26:40|204.1|201.7|204.15|201.75|204.15|201.75|204.1|201.7|0
1650277610000|2022-04-18 10:26:50|204.2|201.8|204.2|201.8|204.2|201.8|204.15|201.75|0
1650277630000|2022-04-18 10:27:10|204.25|201.85|204.25|201.85|204.25|201.85|204.25|201.85|0
1650277640000|2022-04-18 10:27:20|204.2|201.8|204.2|201.8|204.2|201.8|204.2|201.8|0
1650277650000|2022-04-18 10:27:30|204.3|201.9|204.29|201.89|204.3|201.9|204.29|201.89|0
1650277670000|2022-04-18 10:27:50|204.2|201.8|204.2|201.8|204.2|201.8|204.2|201.8|0
1650277680000|2022-04-18 10:28:00|204.1|201.7|204.1|201.7|204.1|201.7|204.1|201.7|0
1650277690000|2022-04-18 10:28:10|204|201.6|203.7|201.3|204|201.6|203.7|201.3|0
1650277700000|2022-04-18 10:28:20|203.65|201.25|203.6|201.2|203.65|201.25|203.6|201.2|0
1650277710000|2022-04-18 10:28:30|203.4|201|203.4|201|203.4|201|203.36|200.96|0
1650277720000|2022-04-18 10:28:40|203.26|200.86|203.11|200.71|203.26|200.86|203.01|200.61|0
1650277730000|2022-04-18 10:28:50|203.5|201.1|203.5|201.1|203.5|201.1|203.5|201.1|0
1650277740000|2022-04-18 10:29:00|203.55|201.15|203.5|201.1|203.55|201.15|203.45|201.05|0
1650277750000|2022-04-18 10:29:10|203.4|201|203.4|201|203.4|201|203.4|201|0
1650277770000|2022-04-18 10:29:30|203.3|200.9|203.26|200.86|203.3|200.9|203.26|200.86|0
1650277780000|2022-04-18 10:29:40|203.3|200.9|203.26|200.86|203.3|200.9|203.26|200.86|0
1650277800000|2022-04-18 10:30:00|203.2|200.8|203.3|200.9|203.3|200.9|203.2|200.8|0
1650277810000|2022-04-18 10:30:10|203.4|201|203.6|201.2|203.6|201.2|203.4|201|0
1650277820000|2022-04-18 10:30:20|203.55|201.15|203.45|201.05|203.55|201.15|203.45|201.05|0
1650277830000|2022-04-18 10:30:30|203.4|201|203.4|201|203.4|201|203.4|201|0
1650277840000|2022-04-18 10:30:40|203.45|201.05|203.45|201.05|203.45|201.05|203.45|201.05|0
1650277850000|2022-04-18 10:30:50|203.5|201.1|203.5|201.1|203.5|201.1|203.5|201.1|0
1650277860000|2022-04-18 10:31:00|203.55|201.15|203.55|201.15|203.55|201.15|203.55|201.15|0
1650277870000|2022-04-18 10:31:10|203.6|201.2|203.6|201.2|203.6|201.2|203.6|201.2|0
1650277880000|2022-04-18 10:31:20|203.7|201.3|203.75|201.35|203.75|201.35|203.7|201.3|0
1650277890000|2022-04-18 10:31:30|203.7|201.3|203.7|201.3|203.7|201.3|203.7|201.3|0
1650277900000|2022-04-18 10:31:40|203.6|201.2|203.6|201.2|203.6|201.2|203.6|201.2|0
1650277910000|2022-04-18 10:31:50|203.55|201.15|203.5|201.1|203.55|201.15|203.5|201.1|0
1650277920000|2022-04-18 10:32:00|203.6|201.2|203.6|201.2|203.6|201.2|203.6|201.2|0
1650277930000|2022-04-18 10:32:10|203.65|201.25|203.65|201.25|203.65|201.25|203.6|201.2|0
1650277940000|2022-04-18 10:32:20|203.6|201.2|203.6|201.2|203.6|201.2|203.6|201.2|0
1650277950000|2022-04-18 10:32:30|203.65|201.25|203.6|201.2|203.65|201.25|203.6|201.2|0
1650277960000|2022-04-18 10:32:40|203.55|201.15|203.55|201.15|203.55|201.15|203.55|201.15|0
1650277970000|2022-04-18 10:32:50|203.6|201.2|203.6|201.2|203.6|201.2|203.6|201.2|0
1650278000000|2022-04-18 10:33:20|203.55|201.15|203.55|201.15|203.55|201.15|203.55|201.15|0
1650278010000|2022-04-18 10:33:30|203.6|201.2|203.5|201.1|203.6|201.2|203.5|201.1|0
1650278030000|2022-04-18 10:33:50|203.55|201.15|203.55|201.15|203.55|201.15|203.55|201.15|0
1650278040000|2022-04-18 10:34:00|203.6|201.2|203.7|201.3|203.7|201.3|203.6|201.2|0
1650278050000|2022-04-18 10:34:10|203.75|201.35|203.75|201.35|203.75|201.35|203.75|201.35|0
1650278060000|2022-04-18 10:34:20|203.8|201.4|203.6|201.2|203.8|201.4|203.6|201.2|0
1650278090000|2022-04-18 10:34:50|203.65|201.25|203.65|201.25|203.65|201.25|203.65|201.25|0
1650278100000|2022-04-18 10:35:00|203.6|201.2|203.6|201.2|203.6|201.2|203.6|201.2|0
1650278130000|2022-04-18 10:35:30|203.7|201.3|203.6|201.2|203.7|201.3|203.6|201.2|0
1650278140000|2022-04-18 10:35:40|203.65|201.25|203.65|201.25|203.65|201.25|203.65|201.25|0
1650278150000|2022-04-18 10:35:50|203.7|201.3|203.7|201.3|203.75|201.35|203.7|201.3|0
1650278170000|2022-04-18 10:36:10|203.75|201.35|203.75|201.35|203.75|201.35|203.75|201.35|0
1650278180000|2022-04-18 10:36:20|203.79|201.39|203.75|201.35|203.79|201.39|203.75|201.35|0
1650278190000|2022-04-18 10:36:30|203.79|201.39|203.79|201.39|203.79|201.39|203.79|201.39|0
1650278220000|2022-04-18 10:37:00|203.89|201.49|203.85|201.45|203.89|201.49|203.85|201.45|0
1650278230000|2022-04-18 10:37:10|203.89|201.49|203.79|201.39|203.89|201.49|203.79|201.39|0
1650278260000|2022-04-18 10:37:40|203.84|201.44|203.84|201.44|203.84|201.44|203.84|201.44|0
1650278270000|2022-04-18 10:37:50|203.89|201.49|203.89|201.49|203.99|201.59|203.89|201.49|0
1650278280000|2022-04-18 10:38:00|203.99|201.59|203.99|201.59|203.99|201.59|203.99|201.59|0
1650278340000|2022-04-18 10:39:00|203.89|201.49|203.89|201.49|203.89|201.49|203.89|201.49|0
1650278350000|2022-04-18 10:39:10|203.94|201.54|203.94|201.54|203.94|201.54|203.89|201.49|0
1650278360000|2022-04-18 10:39:20|203.89|201.49|203.89|201.49|203.89|201.49|203.89|201.49|0
1650278400000|2022-04-18 10:40:00|203.99|201.59|203.99|201.59|203.99|201.59|203.99|201.59|0
1650278420000|2022-04-18 10:40:20|203.89|201.49|203.89|201.49|203.89|201.49|203.89|201.49|0
1650278460000|2022-04-18 10:41:00|203.94|201.54|203.89|201.49|203.94|201.54|203.89|201.49|0
1650278470000|2022-04-18 10:41:10|203.99|201.59|203.99|201.59|203.99|201.59|203.99|201.59|0
1650278490000|2022-04-18 10:41:30|203.94|201.54|203.99|201.59|203.99|201.59|203.94|201.54|0
1650278500000|2022-04-18 10:41:40|203.94|201.54|203.94|201.54|203.94|201.54|203.94|201.54|0
1650278510000|2022-04-18 10:41:50|203.99|201.59|203.99|201.59|203.99|201.59|203.99|201.59|0
1650278540000|2022-04-18 10:42:20|203.94|201.54|203.99|201.59|203.99|201.59|203.94|201.54|0
1650278550000|2022-04-18 10:42:30|203.94|201.54|203.79|201.39|203.94|201.54|203.79|201.39|0
1650278570000|2022-04-18 10:42:50|203.74|201.34|203.69|201.29|203.74|201.34|203.69|201.29|0
1650278580000|2022-04-18 10:43:00|203.74|201.34|203.79|201.39|203.79|201.39|203.74|201.34|0
1650278590000|2022-04-18 10:43:10|203.59|201.19|203.59|201.19|203.59|201.19|203.59|201.19|0
1650278600000|2022-04-18 10:43:20|203.54|201.14|203.59|201.19|203.59|201.19|203.54|201.14|0
1650278610000|2022-04-18 10:43:30|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650278630000|2022-04-18 10:43:50|203.59|201.19|203.59|201.19|203.59|201.19|203.59|201.19|0
1650278640000|2022-04-18 10:44:00|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650278650000|2022-04-18 10:44:10|203.29|200.89|203.2|200.8|203.29|200.89|203.2|200.8|0
1650278660000|2022-04-18 10:44:20|203.29|200.89|203.29|200.89|203.29|200.89|203.29|200.89|0
1650278670000|2022-04-18 10:44:30|203.39|200.99|203.39|200.99|203.39|200.99|203.39|200.99|0
1650278680000|2022-04-18 10:44:40|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650278690000|2022-04-18 10:44:50|203.39|200.99|203.59|201.19|203.59|201.19|203.39|200.99|0
1650278710000|2022-04-18 10:45:10|203.69|201.29|203.59|201.19|203.69|201.29|203.59|201.19|0
1650278740000|2022-04-18 10:45:40|203.64|201.24|203.64|201.24|203.64|201.24|203.64|201.24|0
1650278750000|2022-04-18 10:45:50|203.69|201.29|203.64|201.24|203.69|201.29|203.64|201.24|0
1650278760000|2022-04-18 10:46:00|203.59|201.19|203.69|201.29|203.69|201.29|203.59|201.19|0
1650278780000|2022-04-18 10:46:20|203.64|201.24|203.69|201.29|203.69|201.29|203.64|201.24|0
1650278790000|2022-04-18 10:46:30|203.64|201.24|203.59|201.19|203.64|201.24|203.59|201.19|0
1650278810000|2022-04-18 10:46:50|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650278820000|2022-04-18 10:47:00|203.39|200.99|203.39|200.99|203.39|200.99|203.39|200.99|0
1650278840000|2022-04-18 10:47:20|203.34|200.94|203.34|200.94|203.34|200.94|203.34|200.94|0
1650278850000|2022-04-18 10:47:30|203.29|200.89|203.34|200.94|203.34|200.94|203.29|200.89|0
1650278860000|2022-04-18 10:47:40|203.39|200.99|203.39|200.99|203.39|200.99|203.29|200.89|0
1650278870000|2022-04-18 10:47:50|203.34|200.94|203.29|200.89|203.34|200.94|203.29|200.89|0
1650278890000|2022-04-18 10:48:10|203.39|200.99|203.34|200.94|203.39|200.99|203.34|200.94|0
1650278900000|2022-04-18 10:48:20|203.39|200.99|203.49|201.09|203.49|201.09|203.34|200.94|0
1650278910000|2022-04-18 10:48:30|203.59|201.19|203.54|201.14|203.59|201.19|203.54|201.14|0
1650278920000|2022-04-18 10:48:40|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650278930000|2022-04-18 10:48:50|203.59|201.19|203.59|201.19|203.59|201.19|203.59|201.19|0
1650278940000|2022-04-18 10:49:00|203.54|201.14|203.54|201.14|203.54|201.14|203.54|201.14|0
1650278950000|2022-04-18 10:49:10|203.59|201.19|203.59|201.19|203.59|201.19|203.59|201.19|0
1650278960000|2022-04-18 10:49:20|203.64|201.24|203.69|201.29|203.69|201.29|203.64|201.24|0
1650278970000|2022-04-18 10:49:30|203.64|201.24|203.69|201.29|203.69|201.29|203.64|201.24|0
1650278980000|2022-04-18 10:49:40|203.59|201.19|203.59|201.19|203.59|201.19|203.59|201.19|0
1650278990000|2022-04-18 10:49:50|203.54|201.14|203.54|201.14|203.54|201.14|203.54|201.14|0
1650279000000|2022-04-18 10:50:00|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650279040000|2022-04-18 10:50:40|203.44|201.04|203.44|201.04|203.44|201.04|203.44|201.04|0
1650279050000|2022-04-18 10:50:50|203.49|201.09|203.39|200.99|203.49|201.09|203.39|200.99|0
1650279060000|2022-04-18 10:51:00|203.29|200.89|203.29|200.89|203.29|200.89|203.29|200.89|0
1650279070000|2022-04-18 10:51:10|203.39|200.99|203.29|200.89|203.39|200.99|203.29|200.89|0
1650279090000|2022-04-18 10:51:30|203.39|200.99|203.54|201.14|203.54|201.14|203.39|200.99|0
1650279100000|2022-04-18 10:51:40|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650279120000|2022-04-18 10:52:00|203.59|201.19|203.59|201.19|203.59|201.19|203.59|201.19|0
1650279150000|2022-04-18 10:52:30|203.69|201.29|203.69|201.29|203.69|201.29|203.69|201.29|0
1650279160000|2022-04-18 10:52:40|203.59|201.19|203.59|201.19|203.59|201.19|203.59|201.19|0
1650279190000|2022-04-18 10:53:10|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650279210000|2022-04-18 10:53:30|203.59|201.19|203.59|201.19|203.59|201.19|203.59|201.19|0
1650279220000|2022-04-18 10:53:40|203.69|201.29|203.69|201.29|203.69|201.29|203.69|201.29|0
1650279230000|2022-04-18 10:53:50|203.64|201.24|203.59|201.19|203.64|201.24|203.59|201.19|0
1650279260000|2022-04-18 10:54:20|203.54|201.14|203.54|201.14|203.54|201.14|203.54|201.14|0
1650279270000|2022-04-18 10:54:30|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650279290000|2022-04-18 10:54:50|203.59|201.19|203.59|201.19|203.59|201.19|203.59|201.19|0
1650279330000|2022-04-18 10:55:30|203.68|201.28|203.64|201.24|203.68|201.28|203.59|201.19|0
1650279340000|2022-04-18 10:55:40|203.68|201.28|203.68|201.28|203.68|201.28|203.68|201.28|0
1650279350000|2022-04-18 10:55:50|203.58|201.18|203.58|201.18|203.58|201.18|203.58|201.18|0
1650279360000|2022-04-18 10:56:00|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650279370000|2022-04-18 10:56:10|203.54|201.14|203.54|201.14|203.54|201.14|203.54|201.14|0
1650279380000|2022-04-18 10:56:20|203.58|201.18|203.49|201.09|203.58|201.18|203.49|201.09|0
1650279400000|2022-04-18 10:56:40|203.58|201.18|203.58|201.18|203.58|201.18|203.58|201.18|0
1650279420000|2022-04-18 10:57:00|203.68|201.28|203.68|201.28|203.68|201.28|203.68|201.28|0
1650279450000|2022-04-18 10:57:30|203.58|201.18|203.58|201.18|203.58|201.18|203.58|201.18|0
1650279460000|2022-04-18 10:57:40|203.54|201.14|203.48|201.08|203.54|201.14|203.48|201.08|0
1650279480000|2022-04-18 10:58:00|203.29|200.89|203.29|200.89|203.29|200.89|203.29|200.89|0
1650279490000|2022-04-18 10:58:10|203.39|200.99|203.39|200.99|203.39|200.99|203.39|200.99|0
1650279500000|2022-04-18 10:58:20|203.48|201.08|203.48|201.08|203.48|201.08|203.48|201.08|0
1650279540000|2022-04-18 10:59:00|203.54|201.14|203.68|201.28|203.68|201.28|203.54|201.14|0
1650279550000|2022-04-18 10:59:10|203.88|201.48|203.78|201.38|203.88|201.48|203.68|201.28|0
1650279570000|2022-04-18 10:59:30|203.48|201.08|203.58|201.18|203.58|201.18|203.48|201.08|0
1650279580000|2022-04-18 10:59:40|203.68|201.28|203.88|201.48|203.88|201.48|203.68|201.28|0
1650279590000|2022-04-18 10:59:50|203.78|201.38|203.88|201.48|203.88|201.48|203.78|201.38|0
1650279600000|2022-04-18 11:00:00|203.34|200.94|203.09|200.69|203.34|200.94|203.09|200.69|0
1650279610000|2022-04-18 11:00:10|202.99|200.59|202.79|200.39|202.99|200.59|202.79|200.39|0
1650279620000|2022-04-18 11:00:20|202.89|200.49|203.04|200.64|203.04|200.64|202.89|200.49|0
1650279630000|2022-04-18 11:00:30|202.99|200.59|202.79|200.39|203.09|200.69|202.79|200.39|0
1650279640000|2022-04-18 11:00:40|202.5|200.1|202.4|200|202.5|200.1|202.4|200|0
1650279650000|2022-04-18 11:00:50|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1650279660000|2022-04-18 11:01:00|202.5|200.1|202.79|200.39|202.79|200.39|202.5|200.1|0
1650279670000|2022-04-18 11:01:10|202.74|200.34|202.79|200.39|202.79|200.39|202.74|200.34|0
1650279680000|2022-04-18 11:01:20|202.74|200.34|202.79|200.39|202.79|200.39|202.74|200.34|0
1650279690000|2022-04-18 11:01:30|202.69|200.29|202.79|200.39|202.79|200.39|202.69|200.29|0
1650279700000|2022-04-18 11:01:40|202.74|200.34|202.69|200.29|202.74|200.34|202.69|200.29|0
1650279710000|2022-04-18 11:01:50|202.64|200.24|202.69|200.29|202.69|200.29|202.64|200.24|0
1650279720000|2022-04-18 11:02:00|202.64|200.24|202.69|200.29|202.69|200.29|202.64|200.24|0
1650279730000|2022-04-18 11:02:10|202.79|200.39|202.79|200.39|202.79|200.39|202.79|200.39|0
1650279740000|2022-04-18 11:02:20|202.69|200.29|202.69|200.29|202.69|200.29|202.69|200.29|0
1650279760000|2022-04-18 11:02:40|202.79|200.39|202.79|200.39|202.79|200.39|202.79|200.39|0
1650279770000|2022-04-18 11:02:50|202.74|200.34|202.74|200.34|202.74|200.34|202.74|200.34|0
1650279780000|2022-04-18 11:03:00|202.79|200.39|202.74|200.34|202.79|200.39|202.74|200.34|0
1650279790000|2022-04-18 11:03:10|202.69|200.29|202.64|200.24|202.69|200.29|202.64|200.24|0
1650279800000|2022-04-18 11:03:20|202.55|200.15|202.49|200.09|202.55|200.15|202.49|200.09|0
1650279810000|2022-04-18 11:03:30|202.4|200|202.4|200|202.4|200|202.4|200|0
1650279820000|2022-04-18 11:03:40|202.45|200.05|202.49|200.09|202.49|200.09|202.4|200|0
1650279830000|2022-04-18 11:03:50|202.45|200.05|202.49|200.09|202.49|200.09|202.45|200.05|0
1650279840000|2022-04-18 11:04:00|202.4|200|202.4|200|202.4|200|202.4|200|0
1650279850000|2022-04-18 11:04:10|202.45|200.05|202.49|200.09|202.49|200.09|202.45|200.05|0
1650279870000|2022-04-18 11:04:30|202.69|200.29|202.69|200.29|202.69|200.29|202.69|200.29|0
1650279880000|2022-04-18 11:04:40|202.64|200.24|202.59|200.19|202.69|200.29|202.59|200.19|0
1650279890000|2022-04-18 11:04:50|202.54|200.14|202.45|200.05|202.54|200.14|202.45|200.05|0
1650279900000|2022-04-18 11:05:00|202.49|200.09|202.49|200.09|202.49|200.09|202.49|200.09|0
1650279910000|2022-04-18 11:05:10|202.45|200.05|202.49|200.09|202.49|200.09|202.45|200.05|0
1650279920000|2022-04-18 11:05:20|202.39|199.99|202.2|199.8|202.39|199.99|202.1|199.7|0
1650279930000|2022-04-18 11:05:30|202|199.6|202|199.6|202|199.6|202|199.6|0
1650279950000|2022-04-18 11:05:50|201.95|199.55|201.95|199.55|201.95|199.55|201.95|199.55|0
1650279960000|2022-04-18 11:06:00|201.41|199.01|201.71|199.31|201.71|199.31|201.41|199.01|0
1650279970000|2022-04-18 11:06:10|201.61|199.21|201.61|199.21|201.61|199.21|201.51|199.11|0
1650279980000|2022-04-18 11:06:20|201.51|199.11|201.56|199.16|201.61|199.21|201.51|199.11|0
1650279990000|2022-04-18 11:06:30|201.51|199.11|201.41|199.01|201.51|199.11|201.31|198.91|0
1650280000000|2022-04-18 11:06:40|201.31|198.91|201.31|198.91|201.31|198.91|201.26|198.86|0
1650280010000|2022-04-18 11:06:50|200.82|198.42|201.12|198.72|201.12|198.72|200.82|198.42|0
1650280020000|2022-04-18 11:07:00|201.02|198.62|201.12|198.72|201.12|198.72|201.02|198.62|0
1650280030000|2022-04-18 11:07:10|201.02|198.62|201.02|198.62|201.02|198.62|201.02|198.62|0
1650280050000|2022-04-18 11:07:30|201.12|198.72|201.21|198.81|201.21|198.81|201.02|198.62|0
1650280060000|2022-04-18 11:07:40|201.12|198.72|201.21|198.81|201.21|198.81|201.07|198.67|0
1650280070000|2022-04-18 11:07:50|201.17|198.77|201.21|198.81|201.21|198.81|201.12|198.72|0
1650280080000|2022-04-18 11:08:00|201.07|198.67|200.92|198.52|201.11|198.71|200.92|198.52|0
1650280100000|2022-04-18 11:08:20|201.02|198.62|201.02|198.62|201.02|198.62|201.02|198.62|0
1650280110000|2022-04-18 11:08:30|201.07|198.67|201.02|198.62|201.07|198.67|201.02|198.62|0
1650280120000|2022-04-18 11:08:40|201.11|198.71|201.21|198.81|201.21|198.81|201.11|198.71|0
1650280130000|2022-04-18 11:08:50|201.11|198.71|201.11|198.71|201.11|198.71|201.11|198.71|0
1650280140000|2022-04-18 11:09:00|201.31|198.91|201.31|198.91|201.31|198.91|201.31|198.91|0
1650280150000|2022-04-18 11:09:10|201.21|198.81|201.21|198.81|201.21|198.81|201.21|198.81|0
1650280160000|2022-04-18 11:09:20|201.26|198.86|201.31|198.91|201.31|198.91|201.26|198.86|0
1650280170000|2022-04-18 11:09:30|201.21|198.81|201.16|198.76|201.21|198.81|201.16|198.76|0
1650280180000|2022-04-18 11:09:40|201.11|198.71|201.21|198.81|201.21|198.81|201.11|198.71|0
1650280200000|2022-04-18 11:10:00|201.11|198.71|201.11|198.71|201.11|198.71|201.11|198.71|0
1650280210000|2022-04-18 11:10:10|201.21|198.81|201.11|198.71|201.21|198.81|201.11|198.71|0
1650280220000|2022-04-18 11:10:20|201.02|198.62|201.02|198.62|201.02|198.62|201.02|198.62|0
1650280230000|2022-04-18 11:10:30|201.07|198.67|201.07|198.67|201.07|198.67|201.07|198.67|0
1650280240000|2022-04-18 11:10:40|201.11|198.71|201.02|198.62|201.11|198.71|201.02|198.62|0
1650280250000|2022-04-18 11:10:50|201.11|198.71|201.02|198.62|201.11|198.71|200.97|198.57|0
1650280260000|2022-04-18 11:11:00|200.97|198.57|200.82|198.42|200.97|198.57|200.82|198.42|0
1650280270000|2022-04-18 11:11:10|200.72|198.32|200.72|198.32|200.72|198.32|200.72|198.32|0
1650280280000|2022-04-18 11:11:20|200.62|198.22|200.58|198.18|200.62|198.22|200.43|198.03|0
1650280290000|2022-04-18 11:11:30|200.62|198.22|200.43|198.03|200.62|198.22|200.43|198.03|0
1650280310000|2022-04-18 11:11:50|200.04|197.64|200.04|197.64|200.04|197.64|200.04|197.64|0
1650280320000|2022-04-18 11:12:00|200.18|197.78|199.79|197.39|200.23|197.83|199.79|197.39|0
1650280330000|2022-04-18 11:12:10|199.65|197.25|199.6|197.2|199.65|197.25|199.6|197.2|0
1650280340000|2022-04-18 11:12:20|199.65|197.25|199.65|197.25|199.65|197.25|199.65|197.25|0
1650280350000|2022-04-18 11:12:30|199.45|197.05|199.45|197.05|199.45|197.05|199.35|196.95|0
1650280360000|2022-04-18 11:12:40|199.55|197.15|199.74|197.34|199.74|197.34|199.55|197.15|0
1650280370000|2022-04-18 11:12:50|199.65|197.25|199.55|197.15|199.65|197.25|199.55|197.15|0
1650280380000|2022-04-18 11:13:00|199.6|197.2|199.6|197.2|199.6|197.2|199.6|197.2|0
1650280390000|2022-04-18 11:13:10|199.55|197.15|199.35|196.95|199.55|197.15|199.35|196.95|0
1650280400000|2022-04-18 11:13:20|199.45|197.05|199.45|197.05|199.55|197.15|199.45|197.05|0
1650280410000|2022-04-18 11:13:30|199.55|197.15|199.35|196.95|199.55|197.15|199.35|196.95|0
1650280420000|2022-04-18 11:13:40|199.4|197|199.26|196.86|199.4|197|199.26|196.86|0
1650280430000|2022-04-18 11:13:50|199.21|196.81|199.25|196.85|199.25|196.85|199.21|196.81|0
1650280440000|2022-04-18 11:14:00|199.16|196.76|199.4|197|199.45|197.05|199.16|196.76|0
1650280450000|2022-04-18 11:14:10|199.45|197.05|199.55|197.15|199.55|197.15|199.45|197.05|0
1650280460000|2022-04-18 11:14:20|199.5|197.1|199.5|197.1|199.5|197.1|199.5|197.1|0
1650280470000|2022-04-18 11:14:30|199.45|197.05|199.45|197.05|199.45|197.05|199.35|196.95|0
1650280480000|2022-04-18 11:14:40|199.4|197|199.55|197.15|199.55|197.15|199.4|197|0
1650280490000|2022-04-18 11:14:50|199.4|197|199.35|196.95|199.45|197.05|199.35|196.95|0
1650280500000|2022-04-18 11:15:00|199.3|196.9|199.16|196.76|199.3|196.9|199.16|196.76|0
1650280520000|2022-04-18 11:15:20|198.86|196.46|198.77|196.37|198.86|196.46|198.77|196.37|0
1650280530000|2022-04-18 11:15:30|198.96|196.56|198.86|196.46|198.96|196.56|198.86|196.46|0
1650280540000|2022-04-18 11:15:40|198.96|196.56|198.86|196.46|198.96|196.56|198.86|196.46|0
1650280550000|2022-04-18 11:15:50|198.82|196.42|198.82|196.42|198.82|196.42|198.82|196.42|0
1650280560000|2022-04-18 11:16:00|198.86|196.46|198.82|196.42|198.86|196.46|198.82|196.42|0
1650280570000|2022-04-18 11:16:10|198.86|196.46|198.86|196.46|198.86|196.46|198.86|196.46|0
1650280580000|2022-04-18 11:16:20|199.06|196.66|199.16|196.76|199.16|196.76|199.06|196.66|0
1650280590000|2022-04-18 11:16:30|199.11|196.71|199.35|196.95|199.35|196.95|199.06|196.66|0
1650280610000|2022-04-18 11:16:50|199.55|197.15|199.55|197.15|199.64|197.24|199.55|197.15|0
1650280620000|2022-04-18 11:17:00|199.45|197.05|199.4|197|199.5|197.1|199.4|197|0
1650280630000|2022-04-18 11:17:10|199.45|197.05|199.45|197.05|199.45|197.05|199.35|196.95|0
1650280640000|2022-04-18 11:17:20|199.5|197.1|199.45|197.05|199.5|197.1|199.45|197.05|0
1650280650000|2022-04-18 11:17:30|199.55|197.15|199.45|197.05|199.55|197.15|199.45|197.05|0
1650280660000|2022-04-18 11:17:40|199.35|196.95|199.21|196.81|199.35|196.95|199.21|196.81|0
1650280670000|2022-04-18 11:17:50|199.16|196.76|198.96|196.56|199.16|196.76|198.96|196.56|0
1650280690000|2022-04-18 11:18:10|198.86|196.46|198.91|196.51|198.91|196.51|198.86|196.46|0
1650280700000|2022-04-18 11:18:20|198.96|196.56|198.96|196.56|198.96|196.56|198.96|196.56|0
1650280710000|2022-04-18 11:18:30|199.01|196.61|199.06|196.66|199.06|196.66|199.01|196.61|0
1650280720000|2022-04-18 11:18:40|198.86|196.46|198.86|196.46|198.86|196.46|198.86|196.46|0
1650280730000|2022-04-18 11:18:50|198.82|196.42|198.72|196.32|198.82|196.42|198.72|196.32|0
1650280740000|2022-04-18 11:19:00|198.67|196.27|198.77|196.37|198.82|196.42|198.67|196.27|0
1650280770000|2022-04-18 11:19:30|198.86|196.46|198.86|196.46|198.86|196.46|198.86|196.46|0
1650280780000|2022-04-18 11:19:40|198.91|196.51|198.96|196.56|198.96|196.56|198.86|196.46|0
1650280790000|2022-04-18 11:19:50|198.91|196.51|198.96|196.56|198.96|196.56|198.91|196.51|0
1650280800000|2022-04-18 11:20:00|199.06|196.66|199.01|196.61|199.06|196.66|199.01|196.61|0
1650280810000|2022-04-18 11:20:10|198.96|196.56|199.15|196.75|199.15|196.75|198.86|196.46|0
1650280820000|2022-04-18 11:20:20|199.3|196.9|199.35|196.95|199.35|196.95|199.3|196.9|0
1650280860000|2022-04-18 11:21:00|199.45|197.05|199.45|197.05|199.45|197.05|199.45|197.05|0
1650280870000|2022-04-18 11:21:10|199.54|197.14|199.45|197.05|199.54|197.14|199.45|197.05|0
1650280880000|2022-04-18 11:21:20|199.25|196.85|199.25|196.85|199.25|196.85|199.25|196.85|0
1650280890000|2022-04-18 11:21:30|199.06|196.66|199.15|196.75|199.15|196.75|199.06|196.66|0
1650280900000|2022-04-18 11:21:40|199.35|196.95|199.35|196.95|199.35|196.95|199.35|196.95|0
1650280910000|2022-04-18 11:21:50|199.25|196.85|199.25|196.85|199.25|196.85|199.25|196.85|0
1650280920000|2022-04-18 11:22:00|199.3|196.9|199.3|196.9|199.3|196.9|199.3|196.9|0
1650280930000|2022-04-18 11:22:10|199.25|196.85|199.25|196.85|199.25|196.85|199.25|196.85|0
1650280940000|2022-04-18 11:22:20|199.35|196.95|199.54|197.14|199.54|197.14|199.35|196.95|0
1650280950000|2022-04-18 11:22:30|199.44|197.04|199.5|197.1|199.5|197.1|199.44|197.04|0
1650280960000|2022-04-18 11:22:40|199.54|197.14|199.59|197.19|199.59|197.19|199.54|197.14|0
1650280970000|2022-04-18 11:22:50|199.54|197.14|199.54|197.14|199.54|197.14|199.54|197.14|0
1650280980000|2022-04-18 11:23:00|199.5|197.1|199.44|197.04|199.54|197.14|199.44|197.04|0
1650280990000|2022-04-18 11:23:10|199.5|197.1|199.54|197.14|199.54|197.14|199.5|197.1|0
1650281010000|2022-04-18 11:23:30|199.59|197.19|199.54|197.14|199.59|197.19|199.54|197.14|0
1650281040000|2022-04-18 11:24:00|199.49|197.09|199.49|197.09|199.49|197.09|199.49|197.09|0
1650281050000|2022-04-18 11:24:10|199.54|197.14|199.49|197.09|199.54|197.14|199.49|197.09|0
1650281060000|2022-04-18 11:24:20|199.54|197.14|199.49|197.09|199.54|197.14|199.49|197.09|0
1650281070000|2022-04-18 11:24:30|199.54|197.14|199.64|197.24|199.64|197.24|199.54|197.14|0
1650281080000|2022-04-18 11:24:40|199.74|197.34|199.64|197.24|199.74|197.34|199.64|197.24|0
1650281100000|2022-04-18 11:25:00|199.59|197.19|199.64|197.24|199.64|197.24|199.59|197.19|0
1650281130000|2022-04-18 11:25:30|199.59|197.19|199.64|197.24|199.64|197.24|199.59|197.19|0
1650281140000|2022-04-18 11:25:40|199.54|197.14|199.54|197.14|199.54|197.14|199.54|197.14|0
1650281150000|2022-04-18 11:25:50|199.59|197.19|199.64|197.24|199.64|197.24|199.59|197.19|0
1650281160000|2022-04-18 11:26:00|199.59|197.19|199.54|197.14|199.64|197.24|199.54|197.14|0
1650281170000|2022-04-18 11:26:10|199.59|197.19|199.54|197.14|199.59|197.19|199.54|197.14|0
1650281180000|2022-04-18 11:26:20|199.59|197.19|199.59|197.19|199.59|197.19|199.59|197.19|0
1650281190000|2022-04-18 11:26:30|199.54|197.14|199.73|197.33|199.73|197.33|199.54|197.14|0
1650281200000|2022-04-18 11:26:40|199.93|197.53|199.83|197.43|199.93|197.53|199.83|197.43|0
1650281220000|2022-04-18 11:27:00|199.93|197.53|199.93|197.53|199.93|197.53|199.93|197.53|0
1650281270000|2022-04-18 11:27:50|200.03|197.63|199.93|197.53|200.03|197.63|199.93|197.53|0
1650281280000|2022-04-18 11:28:00|199.98|197.58|199.98|197.58|199.98|197.58|199.98|197.58|0
1650281290000|2022-04-18 11:28:10|199.93|197.53|200.03|197.63|200.03|197.63|199.93|197.53|0
1650281300000|2022-04-18 11:28:20|199.98|197.58|199.83|197.43|199.98|197.58|199.83|197.43|0
1650281310000|2022-04-18 11:28:30|199.78|197.38|199.73|197.33|199.78|197.38|199.73|197.33|0
1650281320000|2022-04-18 11:28:40|199.83|197.43|199.83|197.43|199.83|197.43|199.83|197.43|0
1650281340000|2022-04-18 11:29:00|199.78|197.38|199.73|197.33|199.78|197.38|199.73|197.33|0
1650281350000|2022-04-18 11:29:10|199.93|197.53|199.93|197.53|199.93|197.53|199.93|197.53|0
1650281360000|2022-04-18 11:29:20|199.78|197.38|199.78|197.38|199.78|197.38|199.78|197.38|0
1650281370000|2022-04-18 11:29:30|199.83|197.43|199.83|197.43|199.83|197.43|199.83|197.43|0
1650281380000|2022-04-18 11:29:40|199.73|197.33|199.73|197.33|199.73|197.33|199.73|197.33|0
1650281390000|2022-04-18 11:29:50|199.78|197.38|199.83|197.43|199.83|197.43|199.78|197.38|0
1650281400000|2022-04-18 11:30:00|199.78|197.38|199.64|197.24|199.78|197.38|199.64|197.24|0
1650281410000|2022-04-18 11:30:10|199.59|197.19|199.54|197.14|199.64|197.24|199.54|197.14|0
1650281450000|2022-04-18 11:30:50|199.59|197.19|199.59|197.19|199.63|197.23|199.59|197.19|0
1650281460000|2022-04-18 11:31:00|199.63|197.23|199.83|197.43|199.83|197.43|199.63|197.23|0
1650281500000|2022-04-18 11:31:40|199.73|197.33|199.78|197.38|199.78|197.38|199.73|197.33|0
1650281510000|2022-04-18 11:31:50|199.88|197.48|199.88|197.48|199.93|197.53|199.88|197.48|0
1650281520000|2022-04-18 11:32:00|199.93|197.53|199.93|197.53|199.93|197.53|199.83|197.43|0
1650281530000|2022-04-18 11:32:10|200.02|197.62|199.98|197.58|200.02|197.62|199.98|197.58|0
1650281540000|2022-04-18 11:32:20|200.02|197.62|199.93|197.53|200.02|197.62|199.93|197.53|0
1650281550000|2022-04-18 11:32:30|200.02|197.62|200.02|197.62|200.02|197.62|200.02|197.62|0
1650281560000|2022-04-18 11:32:40|200.07|197.67|200.02|197.62|200.07|197.67|200.02|197.62|0
1650281570000|2022-04-18 11:32:50|199.98|197.58|200.02|197.62|200.02|197.62|199.98|197.58|0
1650281580000|2022-04-18 11:33:00|200.12|197.72|200.07|197.67|200.12|197.72|200.02|197.62|0
1650281590000|2022-04-18 11:33:10|200.02|197.62|199.93|197.53|200.02|197.62|199.93|197.53|0
1650281600000|2022-04-18 11:33:20|200.02|197.62|200.02|197.62|200.02|197.62|200.02|197.62|0
1650281620000|2022-04-18 11:33:40|200.07|197.67|200.12|197.72|200.12|197.72|200.07|197.67|0
1650281630000|2022-04-18 11:33:50|199.93|197.53|200.02|197.62|200.02|197.62|199.93|197.53|0
1650281640000|2022-04-18 11:34:00|199.93|197.53|199.93|197.53|199.93|197.53|199.88|197.48|0
1650281650000|2022-04-18 11:34:10|199.88|197.48|199.83|197.43|199.88|197.48|199.83|197.43|0
1650281660000|2022-04-18 11:34:20|199.73|197.33|199.73|197.33|199.73|197.33|199.73|197.33|0
1650281670000|2022-04-18 11:34:30|199.83|197.43|199.73|197.33|199.83|197.43|199.73|197.33|0
1650281700000|2022-04-18 11:35:00|199.83|197.43|199.93|197.53|199.93|197.53|199.83|197.43|0
1650281710000|2022-04-18 11:35:10|199.92|197.52|199.92|197.52|199.92|197.52|199.92|197.52|0
1650281720000|2022-04-18 11:35:20|200.02|197.62|200.02|197.62|200.02|197.62|200.02|197.62|0
1650281730000|2022-04-18 11:35:30|199.92|197.52|199.92|197.52|199.92|197.52|199.92|197.52|0
1650281760000|2022-04-18 11:36:00|199.98|197.58|200.02|197.62|200.02|197.62|199.98|197.58|0
1650281780000|2022-04-18 11:36:20|200.12|197.72|200.12|197.72|200.12|197.72|200.12|197.72|0
1650281830000|2022-04-18 11:37:10|200.22|197.82|200.31|197.91|200.31|197.91|200.22|197.82|0
1650281840000|2022-04-18 11:37:20|200.22|197.82|200.22|197.82|200.22|197.82|200.22|197.82|0
1650281850000|2022-04-18 11:37:30|200.31|197.91|200.22|197.82|200.31|197.91|200.22|197.82|0
1650281860000|2022-04-18 11:37:40|200.27|197.87|200.31|197.91|200.31|197.91|200.27|197.87|0
1650281870000|2022-04-18 11:37:50|200.37|197.97|200.41|198.01|200.41|198.01|200.37|197.97|0
1650281880000|2022-04-18 11:38:00|200.46|198.06|200.41|198.01|200.51|198.11|200.41|198.01|0
1650281890000|2022-04-18 11:38:10|200.51|198.11|200.51|198.11|200.51|198.11|200.46|198.06|0
1650281900000|2022-04-18 11:38:20|200.41|198.01|200.51|198.11|200.51|198.11|200.41|198.01|0
1650281930000|2022-04-18 11:38:50|200.56|198.16|200.56|198.16|200.56|198.16|200.56|198.16|0
1650281940000|2022-04-18 11:39:00|200.61|198.21|200.61|198.21|200.7|198.3|200.61|198.21|0
1650281950000|2022-04-18 11:39:10|200.51|198.11|200.51|198.11|200.51|198.11|200.51|198.11|0
1650281970000|2022-04-18 11:39:30|200.41|198.01|200.41|198.01|200.41|198.01|200.41|198.01|0
1650281990000|2022-04-18 11:39:50|200.61|198.21|200.61|198.21|200.61|198.21|200.61|198.21|0
1650282020000|2022-04-18 11:40:20|200.7|198.3|200.7|198.3|200.7|198.3|200.7|198.3|0
1650282030000|2022-04-18 11:40:30|200.75|198.35|200.9|198.5|200.9|198.5|200.75|198.35|0
1650282040000|2022-04-18 11:40:40|200.8|198.4|200.7|198.3|200.8|198.4|200.7|198.3|0
1650282050000|2022-04-18 11:40:50|200.8|198.4|200.8|198.4|200.8|198.4|200.8|198.4|0
1650282060000|2022-04-18 11:41:00|200.9|198.5|200.9|198.5|200.9|198.5|200.85|198.45|0
1650282070000|2022-04-18 11:41:10|201|198.6|201|198.6|201|198.6|201|198.6|0
1650282080000|2022-04-18 11:41:20|201.19|198.79|201.19|198.79|201.19|198.79|201.19|198.79|0
1650282090000|2022-04-18 11:41:30|201|198.6|201|198.6|201|198.6|201|198.6|0
1650282100000|2022-04-18 11:41:40|200.9|198.5|201.1|198.7|201.1|198.7|200.9|198.5|0
1650282110000|2022-04-18 11:41:50|201|198.6|201|198.6|201|198.6|201|198.6|0
1650282120000|2022-04-18 11:42:00|201.1|198.7|201.19|198.79|201.19|198.79|201|198.6|0
1650282130000|2022-04-18 11:42:10|201.29|198.89|201.19|198.79|201.29|198.89|201.19|198.79|0
1650282150000|2022-04-18 11:42:30|201.09|198.69|201.15|198.75|201.15|198.75|201.09|198.69|0
1650282160000|2022-04-18 11:42:40|201.09|198.69|201.09|198.69|201.09|198.69|201.09|198.69|0
1650282170000|2022-04-18 11:42:50|201.15|198.75|201.15|198.75|201.15|198.75|201.15|198.75|0
1650282190000|2022-04-18 11:43:10|201.09|198.69|201.09|198.69|201.09|198.69|201.09|198.69|0
1650282220000|2022-04-18 11:43:40|201.19|198.79|201.19|198.79|201.19|198.79|201.19|198.79|0
1650282260000|2022-04-18 11:44:20|201.09|198.69|201.09|198.69|201.09|198.69|201.09|198.69|0
1650282270000|2022-04-18 11:44:30|201|198.6|201|198.6|201|198.6|201|198.6|0
1650282280000|2022-04-18 11:44:40|200.7|198.3|200.65|198.25|200.7|198.3|200.65|198.25|0
1650282290000|2022-04-18 11:44:50|200.6|198.2|200.51|198.11|200.6|198.2|200.51|198.11|0
1650282330000|2022-04-18 11:45:30|200.6|198.2|200.6|198.2|200.6|198.2|200.6|198.2|0
1650282340000|2022-04-18 11:45:40|200.7|198.3|200.7|198.3|200.7|198.3|200.7|198.3|0
1650282350000|2022-04-18 11:45:50|200.8|198.4|200.8|198.4|200.8|198.4|200.8|198.4|0
1650282360000|2022-04-18 11:46:00|200.7|198.3|200.7|198.3|200.75|198.35|200.7|198.3|0
1650282380000|2022-04-18 11:46:20|200.8|198.4|200.8|198.4|200.8|198.4|200.8|198.4|0
1650282390000|2022-04-18 11:46:30|200.85|198.45|200.8|198.4|200.85|198.45|200.8|198.4|0
1650282420000|2022-04-18 11:47:00|200.85|198.45|200.9|198.5|200.9|198.5|200.85|198.45|0
1650282430000|2022-04-18 11:47:10|200.95|198.55|200.99|198.59|200.99|198.59|200.9|198.5|0
1650282440000|2022-04-18 11:47:20|200.9|198.5|200.99|198.59|200.99|198.59|200.9|198.5|0
1650282450000|2022-04-18 11:47:30|200.9|198.5|200.95|198.55|200.95|198.55|200.9|198.5|0
1650282460000|2022-04-18 11:47:40|200.9|198.5|200.9|198.5|200.9|198.5|200.9|198.5|0
1650282480000|2022-04-18 11:48:00|200.99|198.59|200.99|198.59|200.99|198.59|200.99|198.59|0
1650282530000|2022-04-18 11:48:50|201.04|198.64|201.04|198.64|201.04|198.64|201.04|198.64|0
1650282540000|2022-04-18 11:49:00|201.09|198.69|201.09|198.69|201.09|198.69|201.09|198.69|0
1650282550000|2022-04-18 11:49:10|201.19|198.79|201.19|198.79|201.19|198.79|201.19|198.79|0
1650282580000|2022-04-18 11:49:40|201.14|198.74|201.29|198.89|201.29|198.89|201.14|198.74|0
1650282590000|2022-04-18 11:49:50|201.24|198.84|201.29|198.89|201.34|198.94|201.24|198.84|0
1650282600000|2022-04-18 11:50:00|201.38|198.98|201.29|198.89|201.38|198.98|201.29|198.89|0
1650282610000|2022-04-18 11:50:10|201.34|198.94|201.38|198.98|201.38|198.98|201.34|198.94|0
1650282640000|2022-04-18 11:50:40|201.29|198.89|201.29|198.89|201.29|198.89|201.29|198.89|0
1650282660000|2022-04-18 11:51:00|201.38|198.98|201.44|199.04|201.48|199.08|201.38|198.98|0
1650282670000|2022-04-18 11:51:10|201.48|199.08|201.29|198.89|201.48|199.08|201.29|198.89|0
1650282680000|2022-04-18 11:51:20|201.24|198.84|201.29|198.89|201.29|198.89|201.24|198.84|0
1650282690000|2022-04-18 11:51:30|201.24|198.84|201.09|198.69|201.24|198.84|201.09|198.69|0
1650282700000|2022-04-18 11:51:40|201.19|198.79|201.09|198.69|201.19|198.79|201.09|198.69|0
1650282720000|2022-04-18 11:52:00|201.19|198.79|201.38|198.98|201.38|198.98|201.19|198.79|0
1650282730000|2022-04-18 11:52:10|201.34|198.94|201.38|198.98|201.38|198.98|201.34|198.94|0
1650282740000|2022-04-18 11:52:20|201.34|198.94|201.48|199.08|201.48|199.08|201.34|198.94|0
1650282750000|2022-04-18 11:52:30|201.58|199.18|201.58|199.18|201.68|199.28|201.58|199.18|0
1650282760000|2022-04-18 11:52:40|201.68|199.28|201.58|199.18|201.78|199.38|201.58|199.18|0
1650282770000|2022-04-18 11:52:50|201.53|199.13|201.53|199.13|201.53|199.13|201.38|198.98|0
1650282780000|2022-04-18 11:53:00|201.48|199.08|201.58|199.18|201.58|199.18|201.48|199.08|0
1650282790000|2022-04-18 11:53:10|201.48|199.08|201.48|199.08|201.48|199.08|201.38|198.98|0
1650282800000|2022-04-18 11:53:20|201.38|198.98|201.38|198.98|201.38|198.98|201.38|198.98|0
1650282820000|2022-04-18 11:53:40|201.48|199.08|201.48|199.08|201.48|199.08|201.48|199.08|0
1650282830000|2022-04-18 11:53:50|201.38|198.98|201.38|198.98|201.38|198.98|201.38|198.98|0
1650282840000|2022-04-18 11:54:00|201.28|198.88|201.28|198.88|201.34|198.94|201.19|198.79|0
1650282850000|2022-04-18 11:54:10|201.19|198.79|201.28|198.88|201.28|198.88|201.19|198.79|0
1650282860000|2022-04-18 11:54:20|201.19|198.79|201.38|198.98|201.38|198.98|201.19|198.79|0
1650282870000|2022-04-18 11:54:30|201.28|198.88|201.28|198.88|201.28|198.88|201.28|198.88|0
1650282880000|2022-04-18 11:54:40|201.24|198.84|201.24|198.84|201.24|198.84|201.24|198.84|0
1650282890000|2022-04-18 11:54:50|201.28|198.88|201.28|198.88|201.28|198.88|201.28|198.88|0
1650282900000|2022-04-18 11:55:00|201.68|199.28|201.68|199.28|201.68|199.28|201.68|199.28|0
1650282910000|2022-04-18 11:55:10|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1650282930000|2022-04-18 11:55:30|201.83|199.43|201.87|199.47|201.87|199.47|201.77|199.37|0
1650282940000|2022-04-18 11:55:40|201.68|199.28|201.77|199.37|201.77|199.37|201.68|199.28|0
1650282950000|2022-04-18 11:55:50|201.73|199.33|201.68|199.28|201.73|199.33|201.68|199.28|0
1650282970000|2022-04-18 11:56:10|201.92|199.52|201.92|199.52|201.92|199.52|201.92|199.52|0
1650282980000|2022-04-18 11:56:20|201.87|199.47|201.87|199.47|201.97|199.57|201.87|199.47|0
1650282990000|2022-04-18 11:56:30|201.83|199.43|201.82|199.42|201.83|199.43|201.82|199.42|0
1650283000000|2022-04-18 11:56:40|201.87|199.47|201.82|199.42|201.87|199.47|201.82|199.42|0
1650283010000|2022-04-18 11:56:50|201.68|199.28|201.68|199.28|201.68|199.28|201.68|199.28|0
1650283020000|2022-04-18 11:57:00|201.58|199.18|201.68|199.28|201.68|199.28|201.58|199.18|0
1650283030000|2022-04-18 11:57:10|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1650283070000|2022-04-18 11:57:50|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1650283080000|2022-04-18 11:58:00|201.63|199.23|201.58|199.18|201.63|199.23|201.58|199.18|0
1650283090000|2022-04-18 11:58:10|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1650283120000|2022-04-18 11:58:40|201.73|199.33|201.77|199.37|201.77|199.37|201.73|199.33|0
1650283130000|2022-04-18 11:58:50|201.87|199.47|201.92|199.52|201.92|199.52|201.87|199.47|0
1650283140000|2022-04-18 11:59:00|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1650283150000|2022-04-18 11:59:10|201.92|199.52|201.92|199.52|201.92|199.52|201.87|199.47|0
1650283160000|2022-04-18 11:59:20|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1650283170000|2022-04-18 11:59:30|201.92|199.52|201.87|199.47|201.92|199.52|201.87|199.47|0
1650283180000|2022-04-18 11:59:40|201.77|199.37|201.67|199.27|201.77|199.37|201.67|199.27|0
1650283200000|2022-04-18 12:00:00|201.58|199.18|201.77|199.37|201.77|199.37|201.48|199.08|0
1650283210000|2022-04-18 12:00:10|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1650283220000|2022-04-18 12:00:20|201.77|199.37|201.72|199.32|201.77|199.37|201.72|199.32|0
1650283230000|2022-04-18 12:00:30|201.77|199.37|201.72|199.32|201.77|199.37|201.72|199.32|0
1650283240000|2022-04-18 12:00:40|201.67|199.27|201.53|199.13|201.67|199.27|201.53|199.13|0
1650283250000|2022-04-18 12:00:50|201.57|199.17|201.48|199.08|201.57|199.17|201.48|199.08|0
1650283260000|2022-04-18 12:01:00|201.57|199.17|201.48|199.08|201.57|199.17|201.48|199.08|0
1650283280000|2022-04-18 12:01:20|201.57|199.17|201.48|199.08|201.57|199.17|201.48|199.08|0
1650283310000|2022-04-18 12:01:50|201.57|199.17|201.57|199.17|201.57|199.17|201.57|199.17|0
1650283320000|2022-04-18 12:02:00|201.48|199.08|201.57|199.17|201.57|199.17|201.48|199.08|0
1650283330000|2022-04-18 12:02:10|201.48|199.08|201.28|198.88|201.48|199.08|201.28|198.88|0
1650283340000|2022-04-18 12:02:20|201.18|198.78|200.99|198.59|201.18|198.78|200.99|198.59|0
1650283350000|2022-04-18 12:02:30|200.94|198.54|200.99|198.59|200.99|198.59|200.94|198.54|0
1650283360000|2022-04-18 12:02:40|200.89|198.49|200.98|198.58|200.98|198.58|200.89|198.49|0
1650283380000|2022-04-18 12:03:00|201.18|198.78|201.18|198.78|201.18|198.78|201.18|198.78|0
1650283390000|2022-04-18 12:03:10|201.33|198.93|201.33|198.93|201.33|198.93|201.33|198.93|0
1650283400000|2022-04-18 12:03:20|201.38|198.98|201.33|198.93|201.38|198.98|201.28|198.88|0
1650283410000|2022-04-18 12:03:30|201.28|198.88|201.28|198.88|201.28|198.88|201.28|198.88|0
1650283440000|2022-04-18 12:04:00|201.38|198.98|201.28|198.88|201.38|198.98|201.28|198.88|0
1650283450000|2022-04-18 12:04:10|201.38|198.98|201.33|198.93|201.38|198.98|201.33|198.93|0
1650283460000|2022-04-18 12:04:20|201.38|198.98|201.28|198.88|201.38|198.98|201.28|198.88|0
1650283470000|2022-04-18 12:04:30|201.18|198.78|201.18|198.78|201.18|198.78|201.18|198.78|0
1650283490000|2022-04-18 12:04:50|201.08|198.68|201.13|198.73|201.18|198.78|201.08|198.68|0
1650283500000|2022-04-18 12:05:00|201.18|198.78|201.28|198.88|201.28|198.88|201.08|198.68|0
1650283510000|2022-04-18 12:05:10|201.23|198.83|201.18|198.78|201.28|198.88|201.18|198.78|0
1650283550000|2022-04-18 12:05:50|201.08|198.68|201.08|198.68|201.08|198.68|201.08|198.68|0
1650283560000|2022-04-18 12:06:00|200.98|198.58|200.98|198.58|200.98|198.58|200.98|198.58|0
1650283580000|2022-04-18 12:06:20|200.94|198.54|200.79|198.39|200.94|198.54|200.79|198.39|0
1650283590000|2022-04-18 12:06:30|200.74|198.34|200.74|198.34|200.79|198.39|200.74|198.34|0
1650283600000|2022-04-18 12:06:40|200.69|198.29|200.79|198.39|200.88|198.48|200.69|198.29|0
1650283620000|2022-04-18 12:07:00|200.74|198.34|200.79|198.39|200.79|198.39|200.74|198.34|0
1650283630000|2022-04-18 12:07:10|200.74|198.34|200.88|198.48|200.88|198.48|200.74|198.34|0
1650283640000|2022-04-18 12:07:20|200.79|198.39|200.79|198.39|200.84|198.44|200.79|198.39|0
1650283650000|2022-04-18 12:07:30|200.88|198.48|200.79|198.39|200.88|198.48|200.79|198.39|0
1650283660000|2022-04-18 12:07:40|200.88|198.48|200.88|198.48|200.88|198.48|200.88|198.48|0
1650283670000|2022-04-18 12:07:50|200.84|198.44|200.88|198.48|200.88|198.48|200.84|198.44|0
1650283680000|2022-04-18 12:08:00|200.84|198.44|201.28|198.88|201.28|198.88|200.84|198.44|0
1650283690000|2022-04-18 12:08:10|201.33|198.93|201.37|198.97|201.37|198.97|201.28|198.88|0
1650283700000|2022-04-18 12:08:20|201.28|198.88|201.47|199.07|201.47|199.07|201.28|198.88|0
1650283710000|2022-04-18 12:08:30|201.67|199.27|201.77|199.37|201.87|199.47|201.67|199.27|0
1650283720000|2022-04-18 12:08:40|201.82|199.42|201.82|199.42|201.82|199.42|201.82|199.42|0
1650283730000|2022-04-18 12:08:50|201.87|199.47|201.92|199.52|201.96|199.56|201.87|199.47|0
1650283740000|2022-04-18 12:09:00|202.06|199.66|201.96|199.56|202.06|199.66|201.96|199.56|0
1650283750000|2022-04-18 12:09:10|201.86|199.46|201.77|199.37|201.86|199.46|201.77|199.37|0
1650283760000|2022-04-18 12:09:20|201.82|199.42|201.82|199.42|201.86|199.46|201.82|199.42|0
1650283770000|2022-04-18 12:09:30|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1650283780000|2022-04-18 12:09:40|201.67|199.27|201.72|199.32|201.72|199.32|201.57|199.17|0
1650283790000|2022-04-18 12:09:50|201.77|199.37|201.77|199.37|201.77|199.37|201.72|199.32|0
1650283800000|2022-04-18 12:10:00|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1650283810000|2022-04-18 12:10:10|201.82|199.42|201.82|199.42|201.82|199.42|201.82|199.42|0
1650283820000|2022-04-18 12:10:20|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1650283840000|2022-04-18 12:10:40|201.82|199.42|201.57|199.17|201.82|199.42|201.57|199.17|0
1650283860000|2022-04-18 12:11:00|201.67|199.27|201.62|199.22|201.67|199.27|201.62|199.22|0
1650283870000|2022-04-18 12:11:10|201.67|199.27|201.86|199.46|201.86|199.46|201.67|199.27|0
1650283880000|2022-04-18 12:11:20|201.77|199.37|201.82|199.42|201.82|199.42|201.77|199.37|0
1650283890000|2022-04-18 12:11:30|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1650283910000|2022-04-18 12:11:50|201.76|199.36|201.76|199.36|201.76|199.36|201.76|199.36|0
1650283920000|2022-04-18 12:12:00|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1650283930000|2022-04-18 12:12:10|201.96|199.56|202.06|199.66|202.06|199.66|201.96|199.56|0
1650283940000|2022-04-18 12:12:20|201.96|199.56|202.06|199.66|202.16|199.76|201.96|199.56|0
1650283950000|2022-04-18 12:12:30|202.36|199.96|202.55|200.15|202.55|200.15|202.26|199.86|0
1650283960000|2022-04-18 12:12:40|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1650283970000|2022-04-18 12:12:50|202.35|199.95|202.26|199.86|202.35|199.95|202.26|199.86|0
1650283980000|2022-04-18 12:13:00|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1650283990000|2022-04-18 12:13:10|202.45|200.05|202.41|200.01|202.45|200.05|202.35|199.95|0
1650284000000|2022-04-18 12:13:20|202.35|199.95|202.26|199.86|202.35|199.95|202.26|199.86|0
1650284010000|2022-04-18 12:13:30|202.16|199.76|202.11|199.71|202.16|199.76|202.11|199.71|0
1650284020000|2022-04-18 12:13:40|202.06|199.66|202.11|199.71|202.16|199.76|202.06|199.66|0
1650284030000|2022-04-18 12:13:50|202.16|199.76|202.06|199.66|202.16|199.76|202.06|199.66|0
1650284040000|2022-04-18 12:14:00|202.11|199.71|202.21|199.81|202.21|199.81|202.11|199.71|0
1650284050000|2022-04-18 12:14:10|202.16|199.76|202.26|199.86|202.26|199.86|202.16|199.76|0
1650284060000|2022-04-18 12:14:20|202.31|199.91|202.26|199.86|202.31|199.91|202.26|199.86|0
1650284070000|2022-04-18 12:14:30|202.31|199.91|202.31|199.91|202.35|199.95|202.31|199.91|0
1650284080000|2022-04-18 12:14:40|202.35|199.95|202.41|200.01|202.41|200.01|202.35|199.95|0
1650284090000|2022-04-18 12:14:50|202.45|200.05|202.35|199.95|202.45|200.05|202.35|199.95|0
1650284100000|2022-04-18 12:15:00|202.26|199.86|202.35|199.95|202.35|199.95|202.26|199.86|0
1650284110000|2022-04-18 12:15:10|202.31|199.91|202.45|200.05|202.55|200.15|202.31|199.91|0
1650284130000|2022-04-18 12:15:30|202.5|200.1|202.55|200.15|202.55|200.15|202.45|200.05|0
1650284140000|2022-04-18 12:15:40|202.65|200.25|202.75|200.35|202.9|200.5|202.65|200.25|0
1650284150000|2022-04-18 12:15:50|202.55|200.15|202.85|200.45|202.85|200.45|202.55|200.15|0
1650284160000|2022-04-18 12:16:00|202.75|200.35|202.8|200.4|202.8|200.4|202.75|200.35|0
1650284170000|2022-04-18 12:16:10|202.75|200.35|202.65|200.25|202.75|200.35|202.65|200.25|0
1650284180000|2022-04-18 12:16:20|202.6|200.2|202.55|200.15|202.6|200.2|202.55|200.15|0
1650284190000|2022-04-18 12:16:30|202.45|200.05|202.35|199.95|202.45|200.05|202.35|199.95|0
1650284210000|2022-04-18 12:16:50|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1650284220000|2022-04-18 12:17:00|202.4|200|202.35|199.95|202.4|200|202.35|199.95|0
1650284230000|2022-04-18 12:17:10|202.25|199.85|202.21|199.81|202.25|199.85|202.21|199.81|0
1650284240000|2022-04-18 12:17:20|202.16|199.76|202.06|199.66|202.16|199.76|202.06|199.66|0
1650284250000|2022-04-18 12:17:30|202.01|199.61|201.96|199.56|202.06|199.66|201.96|199.56|0
1650284270000|2022-04-18 12:17:50|201.91|199.51|201.76|199.36|201.91|199.51|201.76|199.36|0
1650284280000|2022-04-18 12:18:00|201.91|199.51|201.96|199.56|201.96|199.56|201.91|199.51|0
1650284290000|2022-04-18 12:18:10|201.86|199.46|201.91|199.51|201.91|199.51|201.86|199.46|0
1650284300000|2022-04-18 12:18:20|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1650284310000|2022-04-18 12:18:30|201.81|199.41|201.81|199.41|201.86|199.46|201.81|199.41|0
1650284320000|2022-04-18 12:18:40|201.76|199.36|201.76|199.36|201.76|199.36|201.76|199.36|0
1650284330000|2022-04-18 12:18:50|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1650284340000|2022-04-18 12:19:00|201.81|199.41|201.76|199.36|201.81|199.41|201.76|199.36|0
1650284350000|2022-04-18 12:19:10|201.81|199.41|201.96|199.56|201.96|199.56|201.81|199.41|0
1650284360000|2022-04-18 12:19:20|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1650284370000|2022-04-18 12:19:30|201.96|199.56|201.96|199.56|201.96|199.56|201.96|199.56|0
1650284380000|2022-04-18 12:19:40|202.01|199.61|202.06|199.66|202.06|199.66|202.01|199.61|0
1650284390000|2022-04-18 12:19:50|202.01|199.61|202.01|199.61|202.01|199.61|202.01|199.61|0
1650284400000|2022-04-18 12:20:00|202.06|199.66|201.96|199.56|202.06|199.66|201.96|199.56|0
1650284410000|2022-04-18 12:20:10|202.06|199.66|201.96|199.56|202.06|199.66|201.86|199.46|0
1650284420000|2022-04-18 12:20:20|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1650284430000|2022-04-18 12:20:30|201.96|199.56|201.86|199.46|201.96|199.56|201.86|199.46|0
1650284440000|2022-04-18 12:20:40|201.91|199.51|201.66|199.26|201.91|199.51|201.66|199.26|0
1650284450000|2022-04-18 12:20:50|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1650284460000|2022-04-18 12:21:00|201.66|199.26|201.66|199.26|201.66|199.26|201.66|199.26|0
1650284480000|2022-04-18 12:21:20|201.61|199.21|201.61|199.21|201.61|199.21|201.61|199.21|0
1650284490000|2022-04-18 12:21:30|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1650284500000|2022-04-18 12:21:40|201.61|199.21|201.66|199.26|201.66|199.26|201.61|199.21|0
1650284540000|2022-04-18 12:22:20|201.61|199.21|201.61|199.21|201.61|199.21|201.56|199.16|0
1650284550000|2022-04-18 12:22:30|201.66|199.26|201.71|199.31|201.76|199.36|201.66|199.26|0
1650284560000|2022-04-18 12:22:40|201.66|199.26|201.66|199.26|201.66|199.26|201.66|199.26|0
1650284580000|2022-04-18 12:23:00|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1650284590000|2022-04-18 12:23:10|201.66|199.26|201.56|199.16|201.66|199.26|201.56|199.16|0
1650284600000|2022-04-18 12:23:20|201.51|199.11|201.56|199.16|201.56|199.16|201.51|199.11|0
1650284610000|2022-04-18 12:23:30|201.66|199.26|201.66|199.26|201.66|199.26|201.66|199.26|0
1650284620000|2022-04-18 12:23:40|201.61|199.21|201.61|199.21|201.61|199.21|201.61|199.21|0
1650284630000|2022-04-18 12:23:50|201.56|199.16|201.46|199.06|201.56|199.16|201.46|199.06|0
1650284640000|2022-04-18 12:24:00|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1650284660000|2022-04-18 12:24:20|201.46|199.06|201.46|199.06|201.46|199.06|201.46|199.06|0
1650284680000|2022-04-18 12:24:40|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1650284690000|2022-04-18 12:24:50|201.66|199.26|201.66|199.26|201.66|199.26|201.66|199.26|0
1650284700000|2022-04-18 12:25:00|201.76|199.36|201.66|199.26|201.76|199.36|201.66|199.26|0
1650284710000|2022-04-18 12:25:10|201.76|199.36|201.56|199.16|201.76|199.36|201.56|199.16|0
1650284720000|2022-04-18 12:25:20|201.46|199.06|201.46|199.06|201.46|199.06|201.46|199.06|0
1650284730000|2022-04-18 12:25:30|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1650284750000|2022-04-18 12:25:50|201.51|199.11|201.51|199.11|201.56|199.16|201.46|199.06|0
1650284760000|2022-04-18 12:26:00|201.56|199.16|201.46|199.06|201.56|199.16|201.46|199.06|0
1650284770000|2022-04-18 12:26:10|201.56|199.16|201.46|199.06|201.56|199.16|201.46|199.06|0
1650284840000|2022-04-18 12:27:20|201.61|199.21|201.66|199.26|201.66|199.26|201.61|199.21|0
1650284850000|2022-04-18 12:27:30|201.56|199.16|201.56|199.16|201.56|199.16|201.46|199.06|0
1650284860000|2022-04-18 12:27:40|201.46|199.06|201.66|199.26|201.66|199.26|201.46|199.06|0
1650284870000|2022-04-18 12:27:50|201.56|199.16|201.46|199.06|201.56|199.16|201.46|199.06|0
1650284880000|2022-04-18 12:28:00|201.41|199.01|201.46|199.06|201.46|199.06|201.41|199.01|0
1650284890000|2022-04-18 12:28:10|201.36|198.96|201.36|198.96|201.36|198.96|201.36|198.96|0
1650284900000|2022-04-18 12:28:20|201.32|198.92|201.32|198.92|201.32|198.92|201.32|198.92|0
1650284910000|2022-04-18 12:28:30|201.36|198.96|201.32|198.92|201.36|198.96|201.32|198.92|0
1650284920000|2022-04-18 12:28:40|201.36|198.96|201.36|198.96|201.36|198.96|201.32|198.92|0
1650284930000|2022-04-18 12:28:50|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1650284940000|2022-04-18 12:29:00|201.17|198.77|201.17|198.77|201.17|198.77|201.17|198.77|0
1650284950000|2022-04-18 12:29:10|201.07|198.67|201.07|198.67|201.07|198.67|201.07|198.67|0
1650284960000|2022-04-18 12:29:20|200.97|198.57|201.07|198.67|201.07|198.67|200.97|198.57|0
1650284970000|2022-04-18 12:29:30|201.17|198.77|201.12|198.72|201.17|198.77|201.12|198.72|0
1650284980000|2022-04-18 12:29:40|201.17|198.77|201.12|198.72|201.17|198.77|201.12|198.72|0
1650284990000|2022-04-18 12:29:50|201.17|198.77|201.12|198.72|201.17|198.77|201.12|198.72|0
1650285000000|2022-04-18 12:30:00|201.07|198.67|201.17|198.77|201.17|198.77|201.07|198.67|0
1650285010000|2022-04-18 12:30:10|201.12|198.72|200.97|198.57|201.12|198.72|200.97|198.57|0
1650285020000|2022-04-18 12:30:20|201.07|198.67|201.26|198.86|201.26|198.86|201.07|198.67|0
1650285030000|2022-04-18 12:30:30|201.36|198.96|201.46|199.06|201.46|199.06|201.36|198.96|0
1650285040000|2022-04-18 12:30:40|201.36|198.96|201.36|198.96|201.36|198.96|201.36|198.96|0
1650285050000|2022-04-18 12:30:50|201.46|199.06|201.46|199.06|201.46|199.06|201.46|199.06|0
1650285060000|2022-04-18 12:31:00|201.56|199.16|201.41|199.01|201.56|199.16|201.41|199.01|0
1650285070000|2022-04-18 12:31:10|201.36|198.96|201.56|199.16|201.56|199.16|201.36|198.96|0
1650285090000|2022-04-18 12:31:30|201.51|199.11|201.51|199.11|201.51|199.11|201.51|199.11|0
1650285100000|2022-04-18 12:31:40|201.46|199.06|201.16|198.76|201.46|199.06|201.16|198.76|0
1650285110000|2022-04-18 12:31:50|201.12|198.72|201.16|198.76|201.22|198.82|201.12|198.72|0
1650285120000|2022-04-18 12:32:00|201.26|198.86|201.46|199.06|201.46|199.06|201.26|198.86|0
1650285130000|2022-04-18 12:32:10|201.65|199.25|201.65|199.25|201.65|199.25|201.65|199.25|0
1650285140000|2022-04-18 12:32:20|201.75|199.35|201.85|199.45|201.85|199.45|201.75|199.35|0
1650285150000|2022-04-18 12:32:30|201.8|199.4|201.85|199.45|201.85|199.45|201.8|199.4|0
1650285170000|2022-04-18 12:32:50|201.9|199.5|201.85|199.45|201.9|199.5|201.85|199.45|0
1650285180000|2022-04-18 12:33:00|201.75|199.35|201.75|199.35|201.75|199.35|201.71|199.31|0
1650285190000|2022-04-18 12:33:10|201.65|199.25|201.65|199.25|201.65|199.25|201.65|199.25|0
1650285200000|2022-04-18 12:33:20|201.61|199.21|201.51|199.11|201.61|199.21|201.51|199.11|0
1650285210000|2022-04-18 12:33:30|201.46|199.06|201.75|199.35|201.75|199.35|201.46|199.06|0
1650285220000|2022-04-18 12:33:40|201.71|199.31|201.61|199.21|201.71|199.31|201.61|199.21|0
1650285230000|2022-04-18 12:33:50|201.56|199.16|201.65|199.25|201.65|199.25|201.56|199.16|0
1650285240000|2022-04-18 12:34:00|201.56|199.16|201.46|199.06|201.56|199.16|201.36|198.96|0
1650285260000|2022-04-18 12:34:20|201.56|199.16|201.61|199.21|201.61|199.21|201.56|199.16|0
1650285270000|2022-04-18 12:34:30|201.56|199.16|201.46|199.06|201.56|199.16|201.46|199.06|0
1650285290000|2022-04-18 12:34:50|201.41|199.01|201.36|198.96|201.41|199.01|201.36|198.96|0
1650285300000|2022-04-18 12:35:00|201.26|198.86|200.97|198.57|201.26|198.86|200.97|198.57|0
1650285310000|2022-04-18 12:35:10|200.77|198.37|199.99|197.59|200.77|198.37|199.99|197.59|0
1650285320000|2022-04-18 12:35:20|200.09|197.69|199.99|197.59|200.09|197.69|199.99|197.59|0
1650285330000|2022-04-18 12:35:30|199.89|197.49|200.28|197.88|200.28|197.88|199.84|197.44|0
1650285340000|2022-04-18 12:35:40|200.18|197.78|200.18|197.78|200.18|197.78|200.18|197.78|0
1650285350000|2022-04-18 12:35:50|200.08|197.68|200.08|197.68|200.08|197.68|199.99|197.59|0
1650285360000|2022-04-18 12:36:00|199.99|197.59|199.99|197.59|199.99|197.59|199.79|197.39|0
1650285370000|2022-04-18 12:36:10|199.94|197.54|199.99|197.59|199.99|197.59|199.94|197.54|0
1650285380000|2022-04-18 12:36:20|200.08|197.68|200.18|197.78|200.28|197.88|200.08|197.68|0
1650285410000|2022-04-18 12:36:50|200.23|197.83|200.38|197.98|200.38|197.98|200.23|197.83|0
1650285420000|2022-04-18 12:37:00|200.28|197.88|200.33|197.93|200.38|197.98|200.28|197.88|0
1650285430000|2022-04-18 12:37:10|200.28|197.88|200.18|197.78|200.28|197.88|200.18|197.78|0
1650285440000|2022-04-18 12:37:20|200.23|197.83|200.18|197.78|200.23|197.83|200.18|197.78|0
1650285450000|2022-04-18 12:37:30|200.28|197.88|200.38|197.98|200.38|197.98|200.28|197.88|0
1650285460000|2022-04-18 12:37:40|200.33|197.93|200.43|198.03|200.43|198.03|200.33|197.93|0
1650285470000|2022-04-18 12:37:50|200.38|197.98|200.38|197.98|200.38|197.98|200.38|197.98|0
1650285480000|2022-04-18 12:38:00|200.43|198.03|200.28|197.88|200.43|198.03|200.28|197.88|0
1650285490000|2022-04-18 12:38:10|200.23|197.83|200.28|197.88|200.28|197.88|200.18|197.78|0
1650285500000|2022-04-18 12:38:20|200.18|197.78|200.18|197.78|200.18|197.78|200.18|197.78|0
1650285510000|2022-04-18 12:38:30|200.08|197.68|199.99|197.59|200.08|197.68|199.99|197.59|0
1650285520000|2022-04-18 12:38:40|199.89|197.49|199.99|197.59|199.99|197.59|199.89|197.49|0
1650285530000|2022-04-18 12:38:50|199.89|197.49|199.99|197.59|199.99|197.59|199.89|197.49|0
1650285540000|2022-04-18 12:39:00|199.94|197.54|199.99|197.59|199.99|197.59|199.89|197.49|0
1650285550000|2022-04-18 12:39:10|199.89|197.49|199.99|197.59|199.99|197.59|199.89|197.49|0
1650285560000|2022-04-18 12:39:20|200.08|197.68|199.99|197.59|200.08|197.68|199.99|197.59|0
1650285570000|2022-04-18 12:39:30|199.94|197.54|199.94|197.54|199.94|197.54|199.94|197.54|0
1650285580000|2022-04-18 12:39:40|199.89|197.49|200.18|197.78|200.18|197.78|199.89|197.49|0
1650285590000|2022-04-18 12:39:50|200.23|197.83|200.23|197.83|200.23|197.83|200.18|197.78|0
1650285600000|2022-04-18 12:40:00|200.18|197.78|200.08|197.68|200.18|197.78|200.08|197.68|0
1650285610000|2022-04-18 12:40:10|200.13|197.73|200.13|197.73|200.13|197.73|200.08|197.68|0
1650285620000|2022-04-18 12:40:20|200.08|197.68|200.18|197.78|200.18|197.78|200.08|197.68|0
1650285630000|2022-04-18 12:40:30|200.23|197.83|200.28|197.88|200.28|197.88|200.23|197.83|0
1650285640000|2022-04-18 12:40:40|200.38|197.98|200.28|197.88|200.38|197.98|200.28|197.88|0
1650285650000|2022-04-18 12:40:50|200.33|197.93|200.33|197.93|200.33|197.93|200.33|197.93|0
1650285660000|2022-04-18 12:41:00|200.38|197.98|200.28|197.88|200.38|197.98|200.28|197.88|0
1650285670000|2022-04-18 12:41:10|200.33|197.93|200.33|197.93|200.33|197.93|200.33|197.93|0
1650285680000|2022-04-18 12:41:20|200.28|197.88|200.18|197.78|200.28|197.88|200.18|197.78|0
1650285690000|2022-04-18 12:41:30|200.08|197.68|199.98|197.58|200.37|197.97|199.98|197.58|0
1650285730000|2022-04-18 12:42:10|200.18|197.78|200.28|197.88|200.28|197.88|200.18|197.78|0
1650285740000|2022-04-18 12:42:20|200.37|197.97|200.37|197.97|200.37|197.97|200.28|197.88|0
1650285750000|2022-04-18 12:42:30|200.47|198.07|200.57|198.17|200.57|198.17|200.47|198.07|0
1650285760000|2022-04-18 12:42:40|200.77|198.37|200.77|198.37|200.86|198.46|200.77|198.37|0
1650285770000|2022-04-18 12:42:50|200.86|198.46|200.77|198.37|200.96|198.56|200.77|198.37|0
1650285780000|2022-04-18 12:43:00|200.86|198.46|200.82|198.42|200.86|198.46|200.82|198.42|0
1650285790000|2022-04-18 12:43:10|200.77|198.37|200.82|198.42|200.86|198.46|200.77|198.37|0
1650285800000|2022-04-18 12:43:20|200.77|198.37|200.86|198.46|200.86|198.46|200.77|198.37|0
1650285820000|2022-04-18 12:43:40|200.77|198.37|200.86|198.46|200.86|198.46|200.77|198.37|0
1650285830000|2022-04-18 12:43:50|200.82|198.42|200.76|198.36|200.86|198.46|200.76|198.36|0
1650285840000|2022-04-18 12:44:00|201.01|198.61|200.86|198.46|201.01|198.61|200.86|198.46|0
1650285860000|2022-04-18 12:44:20|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1650285870000|2022-04-18 12:44:30|201.06|198.66|201.06|198.66|201.06|198.66|201.06|198.66|0
1650285880000|2022-04-18 12:44:40|201.11|198.71|201.16|198.76|201.16|198.76|201.11|198.71|0
1650285890000|2022-04-18 12:44:50|201.11|198.71|201.06|198.66|201.16|198.76|201.06|198.66|0
1650285910000|2022-04-18 12:45:10|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1650285920000|2022-04-18 12:45:20|200.91|198.51|201.01|198.61|201.01|198.61|200.91|198.51|0
1650285930000|2022-04-18 12:45:30|201.06|198.66|201.06|198.66|201.06|198.66|201.06|198.66|0
1650285940000|2022-04-18 12:45:40|201.16|198.76|201.06|198.66|201.16|198.76|201.06|198.66|0
1650285950000|2022-04-18 12:45:50|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1650285960000|2022-04-18 12:46:00|201.06|198.66|201.06|198.66|201.06|198.66|201.06|198.66|0
1650285970000|2022-04-18 12:46:10|201.16|198.76|201.11|198.71|201.16|198.76|201.06|198.66|0
1650285980000|2022-04-18 12:46:20|201.06|198.66|201.01|198.61|201.06|198.66|201.01|198.61|0
1650285990000|2022-04-18 12:46:30|200.96|198.56|201.06|198.66|201.06|198.66|200.96|198.56|0
1650286000000|2022-04-18 12:46:40|200.96|198.56|200.96|198.56|201.01|198.61|200.96|198.56|0
1650286010000|2022-04-18 12:46:50|201.06|198.66|201.06|198.66|201.06|198.66|201.06|198.66|0
1650286020000|2022-04-18 12:47:00|201.01|198.61|201.01|198.61|201.01|198.61|201.01|198.61|0
1650286030000|2022-04-18 12:47:10|200.96|198.56|200.96|198.56|200.96|198.56|200.91|198.51|0
1650286040000|2022-04-18 12:47:20|200.86|198.46|200.76|198.36|200.86|198.46|200.76|198.36|0
1650286050000|2022-04-18 12:47:30|200.86|198.46|200.76|198.36|200.91|198.51|200.76|198.36|0
1650286060000|2022-04-18 12:47:40|200.86|198.46|200.96|198.56|200.96|198.56|200.86|198.46|0
1650286070000|2022-04-18 12:47:50|201.01|198.61|201.06|198.66|201.06|198.66|201.01|198.61|0
1650286080000|2022-04-18 12:48:00|200.96|198.56|200.86|198.46|200.96|198.56|200.86|198.46|0
1650286090000|2022-04-18 12:48:10|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1650286100000|2022-04-18 12:48:20|201.06|198.66|201.06|198.66|201.06|198.66|201.06|198.66|0
1650286110000|2022-04-18 12:48:30|201.11|198.71|201.11|198.71|201.11|198.71|201.11|198.71|0
1650286120000|2022-04-18 12:48:40|201.15|198.75|201.21|198.81|201.21|198.81|201.15|198.75|0
1650286130000|2022-04-18 12:48:50|201.25|198.85|201.06|198.66|201.25|198.85|201.06|198.66|0
1650286160000|2022-04-18 12:49:20|200.96|198.56|200.86|198.46|200.96|198.56|200.86|198.46|0
1650286170000|2022-04-18 12:49:30|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1650286180000|2022-04-18 12:49:40|200.86|198.46|200.86|198.46|200.91|198.51|200.86|198.46|0
1650286190000|2022-04-18 12:49:50|200.76|198.36|200.86|198.46|200.86|198.46|200.76|198.36|0
1650286200000|2022-04-18 12:50:00|200.91|198.51|200.96|198.56|200.96|198.56|200.91|198.51|0
1650286210000|2022-04-18 12:50:10|201.06|198.66|201.01|198.61|201.06|198.66|201.01|198.61|0
1650286220000|2022-04-18 12:50:20|200.96|198.56|200.76|198.36|200.96|198.56|200.76|198.36|0
1650286230000|2022-04-18 12:50:30|200.66|198.26|200.66|198.26|200.66|198.26|200.66|198.26|0
1650286250000|2022-04-18 12:50:50|200.76|198.36|200.76|198.36|200.76|198.36|200.76|198.36|0
1650286260000|2022-04-18 12:51:00|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1650286270000|2022-04-18 12:51:10|201.05|198.65|201.05|198.65|201.05|198.65|201.05|198.65|0
1650286280000|2022-04-18 12:51:20|201.11|198.71|201.15|198.75|201.15|198.75|201.11|198.71|0
1650286290000|2022-04-18 12:51:30|201.05|198.65|201.05|198.65|201.05|198.65|201.05|198.65|0
1650286320000|2022-04-18 12:52:00|201.15|198.75|201.05|198.65|201.15|198.75|201.05|198.65|0
1650286340000|2022-04-18 12:52:20|201.15|198.75|201.15|198.75|201.15|198.75|201.15|198.75|0
1650286350000|2022-04-18 12:52:30|201.25|198.85|201.05|198.65|201.25|198.85|201.05|198.65|0
1650286360000|2022-04-18 12:52:40|201.1|198.7|201.15|198.75|201.15|198.75|201.1|198.7|0
1650286370000|2022-04-18 12:52:50|201.1|198.7|201.15|198.75|201.15|198.75|201.1|198.7|0
1650286380000|2022-04-18 12:53:00|201.2|198.8|201.2|198.8|201.2|198.8|201.2|198.8|0
1650286390000|2022-04-18 12:53:10|201.25|198.85|201.25|198.85|201.25|198.85|201.25|198.85|0
1650286400000|2022-04-18 12:53:20|201.15|198.75|201.2|198.8|201.2|198.8|201.15|198.75|0
1650286410000|2022-04-18 12:53:30|201.25|198.85|201.25|198.85|201.35|198.95|201.25|198.85|0
1650286420000|2022-04-18 12:53:40|201.3|198.9|201.25|198.85|201.3|198.9|201.25|198.85|0
1650286440000|2022-04-18 12:54:00|201.35|198.95|201.3|198.9|201.35|198.95|201.3|198.9|0
1650286450000|2022-04-18 12:54:10|201.35|198.95|201.45|199.05|201.45|199.05|201.35|198.95|0
1650286460000|2022-04-18 12:54:20|201.64|199.24|201.64|199.24|201.64|199.24|201.64|199.24|0
1650286470000|2022-04-18 12:54:30|201.74|199.34|201.84|199.44|201.84|199.44|201.74|199.34|0
1650286480000|2022-04-18 12:54:40|201.74|199.34|201.74|199.34|201.74|199.34|201.69|199.29|0
1650286490000|2022-04-18 12:54:50|201.64|199.24|201.64|199.24|201.64|199.24|201.64|199.24|0
1650286500000|2022-04-18 12:55:00|201.54|199.14|201.54|199.14|201.54|199.14|201.54|199.14|0
1650286510000|2022-04-18 12:55:10|201.44|199.04|201.44|199.04|201.44|199.04|201.44|199.04|0
1650286520000|2022-04-18 12:55:20|201.5|199.1|201.5|199.1|201.5|199.1|201.5|199.1|0
1650286530000|2022-04-18 12:55:30|201.54|199.14|201.44|199.04|201.54|199.14|201.44|199.04|0
1650286540000|2022-04-18 12:55:40|201.5|199.1|201.4|199|201.5|199.1|201.4|199|0
1650286550000|2022-04-18 12:55:50|201.35|198.95|201.3|198.9|201.35|198.95|201.3|198.9|0
1650286560000|2022-04-18 12:56:00|201.35|198.95|201.35|198.95|201.35|198.95|201.35|198.95|0
1650286570000|2022-04-18 12:56:10|201.25|198.85|201.25|198.85|201.25|198.85|201.25|198.85|0
1650286580000|2022-04-18 12:56:20|201.3|198.9|201.15|198.75|201.3|198.9|201.15|198.75|0
1650286590000|2022-04-18 12:56:30|201.05|198.65|201.05|198.65|201.05|198.65|201|198.6|0
1650286600000|2022-04-18 12:56:40|201|198.6|200.81|198.41|201|198.6|200.81|198.41|0
1650286610000|2022-04-18 12:56:50|200.76|198.36|200.86|198.46|200.86|198.46|200.76|198.36|0
1650286620000|2022-04-18 12:57:00|200.81|198.41|201.05|198.65|201.05|198.65|200.81|198.41|0
1650286630000|2022-04-18 12:57:10|201.15|198.75|201.25|198.85|201.25|198.85|201.15|198.75|0
1650286640000|2022-04-18 12:57:20|201.35|198.95|201.35|198.95|201.35|198.95|201.35|198.95|0
1650286650000|2022-04-18 12:57:30|201.44|199.04|201.44|199.04|201.44|199.04|201.44|199.04|0
1650286660000|2022-04-18 12:57:40|201.54|199.14|201.54|199.14|201.59|199.19|201.54|199.14|0
1650286680000|2022-04-18 12:58:00|201.49|199.09|201.64|199.24|201.74|199.34|201.49|199.09|0
1650286690000|2022-04-18 12:58:10|201.59|199.19|201.74|199.34|201.74|199.34|201.59|199.19|0
1650286700000|2022-04-18 12:58:20|201.64|199.24|201.69|199.29|201.69|199.29|201.64|199.24|0
1650286710000|2022-04-18 12:58:30|201.64|199.24|201.64|199.24|201.64|199.24|201.54|199.14|0
1650286740000|2022-04-18 12:59:00|201.54|199.14|201.64|199.24|201.64|199.24|201.54|199.14|0
1650286750000|2022-04-18 12:59:10|201.69|199.29|201.69|199.29|201.69|199.29|201.64|199.24|0
1650286760000|2022-04-18 12:59:20|201.54|199.14|201.54|199.14|201.64|199.24|201.54|199.14|0
1650286770000|2022-04-18 12:59:30|201.64|199.24|201.64|199.24|201.64|199.24|201.64|199.24|0
1650286780000|2022-04-18 12:59:40|201.84|199.44|201.84|199.44|201.84|199.44|201.84|199.44|0
1650286790000|2022-04-18 12:59:50|201.89|199.49|201.84|199.44|201.89|199.49|201.84|199.44|0
1650286800000|2022-04-18 13:00:00|201.89|199.49|201.74|199.34|201.89|199.49|201.74|199.34|0
1650286810000|2022-04-18 13:00:10|201.54|199.14|201.44|199.04|201.54|199.14|201.44|199.04|0
1650286820000|2022-04-18 13:00:20|201.54|199.14|201.74|199.34|201.74|199.34|201.54|199.14|0
1650286830000|2022-04-18 13:00:30|201.79|199.39|201.83|199.43|201.83|199.43|201.79|199.39|0
1650286840000|2022-04-18 13:00:40|201.93|199.53|202.03|199.63|202.03|199.63|201.93|199.53|0
1650286850000|2022-04-18 13:00:50|202.13|199.73|202.23|199.83|202.23|199.83|202.13|199.73|0
1650286860000|2022-04-18 13:01:00|202.13|199.73|202.23|199.83|202.23|199.83|202.13|199.73|0
1650286870000|2022-04-18 13:01:10|202.13|199.73|202.23|199.83|202.23|199.83|202.13|199.73|0
1650286890000|2022-04-18 13:01:30|202.28|199.88|202.23|199.83|202.28|199.88|202.23|199.83|0
1650286900000|2022-04-18 13:01:40|202.18|199.78|202.18|199.78|202.18|199.78|202.18|199.78|0
1650286910000|2022-04-18 13:01:50|202.13|199.73|202.18|199.78|202.23|199.83|202.13|199.73|0
1650286920000|2022-04-18 13:02:00|202.23|199.83|202.23|199.83|202.23|199.83|202.23|199.83|0
1650286930000|2022-04-18 13:02:10|202.13|199.73|202.18|199.78|202.18|199.78|202.13|199.73|0
1650286940000|2022-04-18 13:02:20|202.13|199.73|201.93|199.53|202.13|199.73|201.93|199.53|0
1650286950000|2022-04-18 13:02:30|201.88|199.48|201.83|199.43|201.88|199.48|201.83|199.43|0
1650286960000|2022-04-18 13:02:40|201.44|199.04|201.34|198.94|201.44|199.04|201.34|198.94|0
1650286970000|2022-04-18 13:02:50|201.24|198.84|201.39|198.99|201.39|198.99|201.15|198.75|0
1650286980000|2022-04-18 13:03:00|201.34|198.94|201.2|198.8|201.34|198.94|201.2|198.8|0
1650286990000|2022-04-18 13:03:10|201.24|198.84|201.34|198.94|201.34|198.94|201.24|198.84|0
1650287000000|2022-04-18 13:03:20|201.29|198.89|201.15|198.75|201.29|198.89|201.15|198.75|0
1650287010000|2022-04-18 13:03:30|201.05|198.65|200.85|198.45|201.05|198.65|200.85|198.45|0
1650287030000|2022-04-18 13:03:50|200.66|198.26|200.75|198.35|200.75|198.35|200.66|198.26|0
1650287040000|2022-04-18 13:04:00|200.85|198.45|200.66|198.26|200.85|198.45|200.66|198.26|0
1650287050000|2022-04-18 13:04:10|200.36|197.96|200.36|197.96|200.36|197.96|200.26|197.86|0
1650287060000|2022-04-18 13:04:20|200.31|197.91|200.22|197.82|200.36|197.96|200.22|197.82|0
1650287070000|2022-04-18 13:04:30|200.17|197.77|200.26|197.86|200.26|197.86|200.12|197.72|0
1650287080000|2022-04-18 13:04:40|200.22|197.82|200.22|197.82|200.22|197.82|200.22|197.82|0
1650287090000|2022-04-18 13:04:50|200.17|197.77|200.26|197.86|200.26|197.86|200.17|197.77|0
1650287100000|2022-04-18 13:05:00|200.36|197.96|200.36|197.96|200.36|197.96|200.36|197.96|0
1650287110000|2022-04-18 13:05:10|200.31|197.91|200.41|198.01|200.46|198.06|200.31|197.91|0
1650287120000|2022-04-18 13:05:20|200.46|198.06|200.41|198.01|200.46|198.06|200.41|198.01|0
1650287130000|2022-04-18 13:05:30|200.56|198.16|200.51|198.11|200.56|198.16|200.51|198.11|0
1650287140000|2022-04-18 13:05:40|200.56|198.16|200.51|198.11|200.56|198.16|200.51|198.11|0
1650287150000|2022-04-18 13:05:50|200.46|198.06|200.46|198.06|200.46|198.06|200.46|198.06|0
1650287160000|2022-04-18 13:06:00|200.41|198.01|200.36|197.96|200.41|198.01|200.36|197.96|0
1650287170000|2022-04-18 13:06:10|200.46|198.06|200.41|198.01|200.46|198.06|200.36|197.96|0
1650287180000|2022-04-18 13:06:20|200.26|197.86|200.36|197.96|200.36|197.96|200.26|197.86|0
1650287190000|2022-04-18 13:06:30|200.26|197.86|200.31|197.91|200.36|197.96|200.26|197.86|0
1650287200000|2022-04-18 13:06:40|200.36|197.96|200.26|197.86|200.36|197.96|200.26|197.86|0
1650287210000|2022-04-18 13:06:50|200.16|197.76|200.12|197.72|200.16|197.76|200.07|197.67|0
1650287220000|2022-04-18 13:07:00|200.07|197.67|200.16|197.76|200.16|197.76|200.07|197.67|0
1650287230000|2022-04-18 13:07:10|200.07|197.67|200.07|197.67|200.07|197.67|200.07|197.67|0
1650287240000|2022-04-18 13:07:20|200.16|197.76|200.16|197.76|200.16|197.76|200.16|197.76|0
1650287250000|2022-04-18 13:07:30|200.26|197.86|200.36|197.96|200.36|197.96|200.26|197.86|0
1650287260000|2022-04-18 13:07:40|200.46|198.06|200.26|197.86|200.46|198.06|200.26|197.86|0
1650287270000|2022-04-18 13:07:50|200.36|197.96|200.46|198.06|200.46|198.06|200.36|197.96|0
1650287290000|2022-04-18 13:08:10|200.56|198.16|200.51|198.11|200.56|198.16|200.51|198.11|0
1650287300000|2022-04-18 13:08:20|200.46|198.06|200.26|197.86|200.46|198.06|200.26|197.86|0
1650287310000|2022-04-18 13:08:30|200.36|197.96|200.36|197.96|200.36|197.96|200.36|197.96|0
1650287320000|2022-04-18 13:08:40|200.46|198.06|200.46|198.06|200.46|198.06|200.36|197.96|0
1650287330000|2022-04-18 13:08:50|200.36|197.96|200.26|197.86|200.36|197.96|200.26|197.86|0
1650287340000|2022-04-18 13:09:00|200.16|197.76|200.55|198.15|200.55|198.15|200.16|197.76|0
1650287350000|2022-04-18 13:09:10|200.46|198.06|200.46|198.06|200.51|198.11|200.46|198.06|0
1650287360000|2022-04-18 13:09:20|200.51|198.11|200.41|198.01|200.51|198.11|200.41|198.01|0
1650287370000|2022-04-18 13:09:30|200.46|198.06|200.41|198.01|200.46|198.06|200.36|197.96|0
1650287380000|2022-04-18 13:09:40|200.46|198.06|200.36|197.96|200.46|198.06|200.36|197.96|0
1650287400000|2022-04-18 13:10:00|200.31|197.91|200.36|197.96|200.36|197.96|200.31|197.91|0
1650287410000|2022-04-18 13:10:10|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1650287420000|2022-04-18 13:10:20|200.36|197.96|200.26|197.86|200.36|197.96|200.16|197.76|0
1650287440000|2022-04-18 13:10:40|200.21|197.81|200.26|197.86|200.26|197.86|200.21|197.81|0
1650287450000|2022-04-18 13:10:50|200.21|197.81|200.21|197.81|200.21|197.81|200.16|197.76|0
1650287460000|2022-04-18 13:11:00|200.26|197.86|200.16|197.76|200.26|197.86|200.16|197.76|0
1650287470000|2022-04-18 13:11:10|200.21|197.81|200.21|197.81|200.21|197.81|200.21|197.81|0
1650287480000|2022-04-18 13:11:20|200.26|197.86|200.16|197.76|200.26|197.86|200.16|197.76|0
1650287490000|2022-04-18 13:11:30|200.21|197.81|200.21|197.81|200.21|197.81|200.16|197.76|0
1650287500000|2022-04-18 13:11:40|200.26|197.86|200.16|197.76|200.26|197.86|200.16|197.76|0
1650287510000|2022-04-18 13:11:50|200.06|197.66|200.16|197.76|200.16|197.76|200.06|197.66|0
1650287520000|2022-04-18 13:12:00|200.26|197.86|200.36|197.96|200.45|198.05|200.26|197.86|0
1650287530000|2022-04-18 13:12:10|200.41|198.01|200.26|197.86|200.45|198.05|200.26|197.86|0
1650287540000|2022-04-18 13:12:20|200.16|197.76|200.11|197.71|200.16|197.76|200.06|197.66|0
1650287550000|2022-04-18 13:12:30|200.16|197.76|200.16|197.76|200.16|197.76|200.06|197.66|0
1650287560000|2022-04-18 13:12:40|200.21|197.81|200.21|197.81|200.21|197.81|200.21|197.81|0
1650287570000|2022-04-18 13:12:50|200.16|197.76|200.06|197.66|200.16|197.76|200.06|197.66|0
1650287580000|2022-04-18 13:13:00|200.16|197.76|200.06|197.66|200.16|197.76|200.06|197.66|0
1650287590000|2022-04-18 13:13:10|200.16|197.76|200.16|197.76|200.36|197.96|200.16|197.76|0
1650287600000|2022-04-18 13:13:20|200.26|197.86|200.16|197.76|200.26|197.86|200.16|197.76|0
1650287610000|2022-04-18 13:13:30|200.26|197.86|200.26|197.86|200.26|197.86|200.26|197.86|0
1650287620000|2022-04-18 13:13:40|200.16|197.76|200.06|197.66|200.16|197.76|200.06|197.66|0
1650287630000|2022-04-18 13:13:50|199.97|197.57|199.97|197.57|199.97|197.57|199.97|197.57|0
1650287640000|2022-04-18 13:14:00|199.77|197.37|199.67|197.27|199.77|197.37|199.67|197.27|0
1650287650000|2022-04-18 13:14:10|199.77|197.37|199.72|197.32|199.77|197.37|199.67|197.27|0
1650287660000|2022-04-18 13:14:20|199.67|197.27|199.67|197.27|199.67|197.27|199.57|197.17|0
1650287680000|2022-04-18 13:14:40|199.57|197.17|199.62|197.22|199.67|197.27|199.57|197.17|0
1650287690000|2022-04-18 13:14:50|199.57|197.17|199.48|197.08|199.57|197.17|199.48|197.08|0
1650287700000|2022-04-18 13:15:00|199.38|196.98|199.48|197.08|199.48|197.08|199.38|196.98|0
1650287710000|2022-04-18 13:15:10|199.38|196.98|199.67|197.27|199.67|197.27|199.38|196.98|0
1650287720000|2022-04-18 13:15:20|199.57|197.17|199.28|196.88|199.57|197.17|199.28|196.88|0
1650287730000|2022-04-18 13:15:30|199.18|196.78|199.09|196.69|199.18|196.78|198.99|196.59|0
1650287740000|2022-04-18 13:15:40|198.99|196.59|198.99|196.59|198.99|196.59|198.99|196.59|0
1650287750000|2022-04-18 13:15:50|199.09|196.69|199.09|196.69|199.09|196.69|199.09|196.69|0
1650287770000|2022-04-18 13:16:10|199.18|196.78|199.18|196.78|199.18|196.78|199.18|196.78|0
1650287780000|2022-04-18 13:16:20|199.28|196.88|199.48|197.08|199.48|197.08|199.28|196.88|0
1650287800000|2022-04-18 13:16:40|199.43|197.03|199.48|197.08|199.48|197.08|199.43|197.03|0
1650287810000|2022-04-18 13:16:50|199.57|197.17|199.67|197.27|199.67|197.27|199.57|197.17|0
1650287830000|2022-04-18 13:17:10|199.87|197.47|199.77|197.37|199.87|197.47|199.77|197.37|0
1650287850000|2022-04-18 13:17:30|199.87|197.47|199.87|197.47|199.87|197.47|199.87|197.47|0
1650287870000|2022-04-18 13:17:50|199.82|197.42|199.77|197.37|199.82|197.42|199.77|197.37|0
1650287880000|2022-04-18 13:18:00|199.67|197.27|199.53|197.13|199.67|197.27|199.53|197.13|0
1650287890000|2022-04-18 13:18:10|199.47|197.07|199.47|197.07|199.47|197.07|199.47|197.07|0
1650287900000|2022-04-18 13:18:20|199.53|197.13|199.47|197.07|199.57|197.17|199.47|197.07|0
1650287910000|2022-04-18 13:18:30|199.53|197.13|199.57|197.17|199.57|197.17|199.53|197.13|0
1650287920000|2022-04-18 13:18:40|199.67|197.27|199.77|197.37|199.77|197.37|199.67|197.27|0
1650287930000|2022-04-18 13:18:50|199.67|197.27|199.67|197.27|199.67|197.27|199.67|197.27|0
1650287940000|2022-04-18 13:19:00|199.77|197.37|199.86|197.46|199.86|197.46|199.77|197.37|0
1650287950000|2022-04-18 13:19:10|199.77|197.37|199.77|197.37|199.77|197.37|199.77|197.37|0
1650287960000|2022-04-18 13:19:20|199.86|197.46|199.86|197.46|199.86|197.46|199.82|197.42|0
1650287970000|2022-04-18 13:19:30|199.77|197.37|199.77|197.37|199.77|197.37|199.77|197.37|0
1650287990000|2022-04-18 13:19:50|199.82|197.42|199.86|197.46|199.86|197.46|199.82|197.42|0
1650288000000|2022-04-18 13:20:00|199.96|197.56|199.86|197.46|199.96|197.56|199.77|197.37|0
1650288010000|2022-04-18 13:20:10|199.91|197.51|199.91|197.51|199.91|197.51|199.91|197.51|0
1650288020000|2022-04-18 13:20:20|199.86|197.46|199.96|197.56|199.96|197.56|199.86|197.46|0
1650288040000|2022-04-18 13:20:40|199.86|197.46|199.86|197.46|199.86|197.46|199.86|197.46|0
1650288050000|2022-04-18 13:20:50|199.77|197.37|199.86|197.46|199.86|197.46|199.77|197.37|0
1650288060000|2022-04-18 13:21:00|199.77|197.37|199.77|197.37|199.86|197.46|199.77|197.37|0
1650288080000|2022-04-18 13:21:20|199.82|197.42|199.62|197.22|199.82|197.42|199.62|197.22|0
1650288090000|2022-04-18 13:21:30|199.57|197.17|199.57|197.17|199.67|197.27|199.57|197.17|0
1650288100000|2022-04-18 13:21:40|199.67|197.27|199.57|197.17|199.67|197.27|199.47|197.07|0
1650288110000|2022-04-18 13:21:50|199.47|197.07|199.67|197.27|199.67|197.27|199.47|197.07|0
1650288120000|2022-04-18 13:22:00|199.77|197.37|199.72|197.32|199.77|197.37|199.72|197.32|0
1650288130000|2022-04-18 13:22:10|199.77|197.37|199.76|197.36|199.77|197.37|199.76|197.36|0
1650288140000|2022-04-18 13:22:20|199.86|197.46|199.96|197.56|199.96|197.56|199.86|197.46|0
1650288150000|2022-04-18 13:22:30|199.86|197.46|199.67|197.27|199.86|197.46|199.67|197.27|0
1650288160000|2022-04-18 13:22:40|199.62|197.22|199.86|197.46|199.86|197.46|199.62|197.22|0
1650288180000|2022-04-18 13:23:00|199.76|197.36|199.76|197.36|199.76|197.36|199.72|197.32|0
1650288190000|2022-04-18 13:23:10|199.67|197.27|199.72|197.32|199.72|197.32|199.67|197.27|0
1650288200000|2022-04-18 13:23:20|199.67|197.27|199.57|197.17|199.67|197.27|199.57|197.17|0
1650288210000|2022-04-18 13:23:30|199.47|197.07|199.57|197.17|199.57|197.17|199.47|197.07|0
1650288220000|2022-04-18 13:23:40|199.47|197.07|199.57|197.17|199.57|197.17|199.47|197.07|0
1650288230000|2022-04-18 13:23:50|199.62|197.22|199.57|197.17|199.62|197.22|199.57|197.17|0
1650288240000|2022-04-18 13:24:00|199.47|197.07|199.67|197.27|199.76|197.36|199.47|197.07|0
1650288250000|2022-04-18 13:24:10|199.62|197.22|199.67|197.27|199.67|197.27|199.62|197.22|0
1650288260000|2022-04-18 13:24:20|199.57|197.17|199.67|197.27|199.67|197.27|199.57|197.17|0
1650288280000|2022-04-18 13:24:40|199.72|197.32|199.62|197.22|199.72|197.32|199.62|197.22|0
1650288290000|2022-04-18 13:24:50|199.67|197.27|199.57|197.17|199.67|197.27|199.57|197.17|0
1650288300000|2022-04-18 13:25:00|199.67|197.27|199.76|197.36|199.76|197.36|199.67|197.27|0
1650288310000|2022-04-18 13:25:10|199.86|197.46|199.86|197.46|199.86|197.46|199.86|197.46|0
1650288320000|2022-04-18 13:25:20|199.96|197.56|200.35|197.95|200.54|198.14|199.96|197.56|0
1650288340000|2022-04-18 13:25:40|200.45|198.05|200.45|198.05|200.45|198.05|200.45|198.05|0
1650288350000|2022-04-18 13:25:50|200.35|197.95|200.25|197.85|200.35|197.95|200.25|197.85|0
1650288360000|2022-04-18 13:26:00|200.35|197.95|200.35|197.95|200.35|197.95|200.35|197.95|0
1650288370000|2022-04-18 13:26:10|200.45|198.05|200.35|197.95|200.45|198.05|200.35|197.95|0
1650288380000|2022-04-18 13:26:20|200.25|197.85|200.25|197.85|200.25|197.85|200.15|197.75|0
1650288390000|2022-04-18 13:26:30|200.3|197.9|200.45|198.05|200.45|198.05|200.3|197.9|0
1650288400000|2022-04-18 13:26:40|200.5|198.1|200.54|198.14|200.54|198.14|200.5|198.1|0
1650288420000|2022-04-18 13:27:00|200.64|198.24|200.64|198.24|200.74|198.34|200.64|198.24|0
1650288430000|2022-04-18 13:27:10|200.54|198.14|200.64|198.24|200.64|198.24|200.54|198.14|0
1650288440000|2022-04-18 13:27:20|200.74|198.34|200.45|198.05|200.74|198.34|200.45|198.05|0
1650288450000|2022-04-18 13:27:30|200.35|197.95|200.35|197.95|200.45|198.05|200.35|197.95|0
1650288460000|2022-04-18 13:27:40|200.54|198.14|200.54|198.14|200.64|198.24|200.54|198.14|0
1650288470000|2022-04-18 13:27:50|200.64|198.24|200.64|198.24|200.64|198.24|200.54|198.14|0
1650288480000|2022-04-18 13:28:00|200.54|198.14|200.35|197.95|200.54|198.14|200.35|197.95|0
1650288500000|2022-04-18 13:28:20|200.45|198.05|200.45|198.05|200.45|198.05|200.4|198|0
1650288510000|2022-04-18 13:28:30|200.54|198.14|200.45|198.05|200.54|198.14|200.45|198.05|0
1650288520000|2022-04-18 13:28:40|200.35|197.95|200.45|198.05|200.45|198.05|200.35|197.95|0
1650288530000|2022-04-18 13:28:50|200.35|197.95|200.25|197.85|200.35|197.95|200.25|197.85|0
1650288540000|2022-04-18 13:29:00|200.3|197.9|200.3|197.9|200.3|197.9|200.3|197.9|0
1650288550000|2022-04-18 13:29:10|200.25|197.85|200.35|197.95|200.35|197.95|200.25|197.85|0
1650288560000|2022-04-18 13:29:20|200.44|198.04|200.54|198.14|200.54|198.14|200.44|198.04|0
1650288570000|2022-04-18 13:29:30|200.64|198.24|200.93|198.53|200.93|198.53|200.64|198.24|0
1650288580000|2022-04-18 13:29:40|200.84|198.44|201.03|198.63|201.03|198.63|200.74|198.34|0
1650288590000|2022-04-18 13:29:50|200.99|198.59|200.74|198.34|201.03|198.63|200.74|198.34|0
1650288600000|2022-04-18 13:30:00|200.05|197.65|199.81|197.41|200.25|197.85|199.66|197.26|0
1650288610000|2022-04-18 13:30:10|199.18|196.78|198.4|196|199.18|196.78|198.4|196|0
1650288620000|2022-04-18 13:30:20|197.72|195.32|197.53|195.13|197.72|195.32|197.04|194.64|0
1650288630000|2022-04-18 13:30:30|197.33|194.93|197.53|195.13|197.53|195.13|197.33|194.93|0
1650288640000|2022-04-18 13:30:40|197.58|195.18|196.85|194.45|197.72|195.32|196.66|194.26|0
1650288650000|2022-04-18 13:30:50|196.75|194.35|196.95|194.55|197.33|194.93|196.75|194.35|0
1650288660000|2022-04-18 13:31:00|196.61|194.21|196.66|194.26|196.95|194.55|196.61|194.21|0
1650288670000|2022-04-18 13:31:10|196.85|194.45|196.75|194.35|197.14|194.74|196.66|194.26|0
1650288680000|2022-04-18 13:31:20|196.46|194.06|195.6|193.2|196.46|194.06|195.6|193.2|0
1650288690000|2022-04-18 13:31:30|194.93|192.53|195.02|192.62|195.21|192.81|194.83|192.43|0
1650288700000|2022-04-18 13:31:40|194.83|192.43|194.35|191.95|194.83|192.43|194.35|191.95|0
1650288710000|2022-04-18 13:31:50|194.78|192.38|194.5|192.1|194.78|192.38|194.35|191.95|0
1650288720000|2022-04-18 13:32:00|194.26|191.86|194.35|191.95|194.45|192.05|194.26|191.86|0
1650288730000|2022-04-18 13:32:10|194.45|192.05|194.16|191.76|194.45|192.05|194.16|191.76|0
1650288740000|2022-04-18 13:32:20|194.35|191.95|194.35|191.95|194.35|191.95|194.35|191.95|0
1650288750000|2022-04-18 13:32:30|194.54|192.14|194.06|191.66|194.54|192.14|194.06|191.66|0
1650288760000|2022-04-18 13:32:40|193.97|191.57|197.99|195.59|197.99|195.59|193.97|191.57|0
1650288770000|2022-04-18 13:32:50|194.76|192.36|194.47|192.07|194.85|192.45|194.47|192.07|0
1650288780000|2022-04-18 13:33:00|194.09|191.69|194.47|192.07|194.47|192.07|194.09|191.69|0
1650288790000|2022-04-18 13:33:10|194.18|191.78|194.47|192.07|194.47|192.07|194.18|191.78|0
1650288800000|2022-04-18 13:33:20|194.23|191.83|194.47|192.07|194.47|192.07|194.23|191.83|0
1650288810000|2022-04-18 13:33:30|194.57|192.17|194.38|191.98|194.57|192.17|194.38|191.98|0
1650288820000|2022-04-18 13:33:40|194.18|191.78|193.8|191.4|194.18|191.78|193.8|191.4|0
1650288830000|2022-04-18 13:33:50|193.9|191.5|193.99|191.59|193.99|191.59|193.8|191.4|0
1650288840000|2022-04-18 13:34:00|194.09|191.69|193.42|191.02|194.09|191.69|193.42|191.02|0
1650288850000|2022-04-18 13:34:10|193.71|191.31|193.23|190.83|193.71|191.31|193.23|190.83|0
1650288860000|2022-04-18 13:34:20|193.33|190.93|193.04|190.64|193.33|190.93|193.04|190.64|0
1650288870000|2022-04-18 13:34:30|193.14|190.74|193.23|190.83|193.23|190.83|193.14|190.74|0
1650288880000|2022-04-18 13:34:40|193.57|191.17|194.37|191.97|194.37|191.97|193.57|191.17|0
1650288890000|2022-04-18 13:34:50|194.28|191.88|194.09|191.69|194.28|191.88|194.09|191.69|0
1650288900000|2022-04-18 13:35:00|194.57|192.17|194.18|191.78|194.66|192.26|194.18|191.78|0
1650288910000|2022-04-18 13:35:10|193.99|191.59|194.28|191.88|194.28|191.88|193.99|191.59|0
1650288920000|2022-04-18 13:35:20|194.09|191.69|193.85|191.45|194.18|191.78|193.85|191.45|0
1650288930000|2022-04-18 13:35:30|193.9|191.5|193.52|191.12|193.9|191.5|193.52|191.12|0
1650288940000|2022-04-18 13:35:40|193.71|191.31|193.61|191.21|193.71|191.31|193.61|191.21|0
1650288950000|2022-04-18 13:35:50|193.57|191.17|193.33|190.93|193.57|191.17|193.33|190.93|0
1650288960000|2022-04-18 13:36:00|193.42|191.02|193.33|190.93|193.52|191.12|193.33|190.93|0
1650288970000|2022-04-18 13:36:10|193.23|190.83|193.04|190.64|193.23|190.83|192.95|190.55|0
1650288980000|2022-04-18 13:36:20|192.95|190.55|192.85|190.45|192.95|190.55|192.85|190.45|0
1650288990000|2022-04-18 13:36:30|192.76|190.36|192.57|190.17|192.76|190.36|192.57|190.17|0
1650289000000|2022-04-18 13:36:40|192.38|189.98|192.61|190.21|192.61|190.21|192.38|189.98|0
1650289010000|2022-04-18 13:36:50|192.66|190.26|192.76|190.36|192.94|190.54|192.66|190.26|0
1650289020000|2022-04-18 13:37:00|192.57|190.17|192.19|189.79|192.57|190.17|192.09|189.69|0
1650289030000|2022-04-18 13:37:10|192.14|189.74|192.66|190.26|192.66|190.26|192.14|189.74|0
1650289040000|2022-04-18 13:37:20|192.75|190.35|193.04|190.64|193.13|190.73|192.75|190.35|0
1650289050000|2022-04-18 13:37:30|192.94|190.54|193.42|191.02|193.42|191.02|192.94|190.54|0
1650289060000|2022-04-18 13:37:40|193.04|190.64|192.47|190.07|193.04|190.64|192.47|190.07|0
1650289070000|2022-04-18 13:37:50|192.38|189.98|192.56|190.16|192.56|190.16|192.09|189.69|0
1650289080000|2022-04-18 13:38:00|193.35|190.95|191.99|189.59|193.35|190.95|191.99|189.59|0
1650289090000|2022-04-18 13:38:10|191.45|189.05|191.64|189.24|191.73|189.33|191.45|189.05|0
1650289100000|2022-04-18 13:38:20|191.16|188.76|191.16|188.76|191.26|188.86|191.16|188.76|0
1650289110000|2022-04-18 13:38:30|191.26|188.86|191.07|188.67|191.26|188.86|191.07|188.67|0
1650289120000|2022-04-18 13:38:40|190.5|188.1|190.88|188.48|190.88|188.48|190.5|188.1|0
1650289130000|2022-04-18 13:38:50|191.16|188.76|191.35|188.95|191.54|189.14|191.16|188.76|0
1650289140000|2022-04-18 13:39:00|191.45|189.05|191.64|189.24|191.64|189.24|191.45|189.05|0
1650289150000|2022-04-18 13:39:10|191.73|189.33|191.92|189.52|191.92|189.52|191.73|189.33|0
1650289160000|2022-04-18 13:39:20|191.83|189.43|191.35|188.95|191.83|189.43|191.35|188.95|0
1650289170000|2022-04-18 13:39:30|191.31|188.91|191.83|189.43|191.83|189.43|191.31|188.91|0
1650289180000|2022-04-18 13:39:40|191.92|189.52|192.11|189.71|192.11|189.71|191.92|189.52|0
1650289190000|2022-04-18 13:39:50|192.3|189.9|192.49|190.09|192.49|190.09|192.21|189.81|0
1650289200000|2022-04-18 13:40:00|193.21|190.81|193.02|190.62|193.54|191.14|193.02|190.62|0
1650289210000|2022-04-18 13:40:10|193.25|190.85|193.44|191.04|193.64|191.24|193.25|190.85|0
1650289220000|2022-04-18 13:40:20|193.16|190.76|192.87|190.47|193.16|190.76|192.87|190.47|0
1650289230000|2022-04-18 13:40:30|193.06|190.66|192.92|190.52|193.06|190.66|192.87|190.47|0
1650289240000|2022-04-18 13:40:40|193.16|190.76|193.06|190.66|193.35|190.95|193.02|190.62|0
1650289250000|2022-04-18 13:40:50|193.35|190.95|193.35|190.95|193.44|191.04|193.35|190.95|0
1650289260000|2022-04-18 13:41:00|193.54|191.14|194.11|191.71|194.4|192|193.54|191.14|0
1650289270000|2022-04-18 13:41:10|193.83|191.43|193.73|191.33|194.11|191.71|193.73|191.33|0
1650289280000|2022-04-18 13:41:20|193.54|191.14|193.25|190.85|193.63|191.23|193.25|190.85|0
1650289290000|2022-04-18 13:41:30|193.16|190.76|193.06|190.66|193.25|190.85|193.06|190.66|0
1650289300000|2022-04-18 13:41:40|193.35|190.95|193.35|190.95|193.44|191.04|193.35|190.95|0
1650289310000|2022-04-18 13:41:50|193.16|190.76|193.02|190.62|193.16|190.76|193.02|190.62|0
1650289320000|2022-04-18 13:42:00|192.4|190|192.4|190|192.4|190|192.3|189.9|0
1650289330000|2022-04-18 13:42:10|192.3|189.9|192.21|189.81|192.3|189.9|192.02|189.62|0
1650289340000|2022-04-18 13:42:20|192.16|189.76|192.4|190|192.4|190|192.16|189.76|0
1650289350000|2022-04-18 13:42:30|192.3|189.9|192.2|189.8|192.3|189.9|192.2|189.8|0
1650289360000|2022-04-18 13:42:40|192.3|189.9|192.97|190.57|192.97|190.57|192.3|189.9|0
1650289370000|2022-04-18 13:42:50|193.06|190.66|192.58|190.18|193.06|190.66|192.58|190.18|0
1650289380000|2022-04-18 13:43:00|192.44|190.04|192.49|190.09|192.49|190.09|192.2|189.8|0
1650289390000|2022-04-18 13:43:10|192.11|189.71|192.11|189.71|192.2|189.8|191.87|189.47|0
1650289400000|2022-04-18 13:43:20|192.01|189.61|191.73|189.33|192.01|189.61|191.73|189.33|0
1650289410000|2022-04-18 13:43:30|191.64|189.24|191.92|189.52|191.92|189.52|191.64|189.24|0
1650289420000|2022-04-18 13:43:40|191.82|189.42|190.83|188.43|191.82|189.42|190.83|188.43|0
1650289430000|2022-04-18 13:43:50|190.97|188.57|190.59|188.19|190.97|188.57|190.59|188.19|0
1650289440000|2022-04-18 13:44:00|190.88|188.48|190.59|188.19|190.88|188.48|190.59|188.19|0
1650289450000|2022-04-18 13:44:10|190.41|188.01|190.12|187.72|190.41|188.01|189.84|187.44|0
1650289460000|2022-04-18 13:44:20|190.03|187.63|189.93|187.53|190.03|187.63|189.93|187.53|0
1650289470000|2022-04-18 13:44:30|189.84|187.44|190.41|188.01|190.41|188.01|189.84|187.44|0
1650289480000|2022-04-18 13:44:40|190.59|188.19|191.26|188.86|191.26|188.86|190.5|188.1|0
1650289490000|2022-04-18 13:44:50|191.45|189.05|191.63|189.23|191.63|189.23|191.44|189.04|0
1650289500000|2022-04-18 13:45:00|191.07|188.67|191.87|189.47|192.2|189.8|191.07|188.67|0
1650289510000|2022-04-18 13:45:10|192.01|189.61|192.3|189.9|192.49|190.09|192.01|189.61|0
1650289520000|2022-04-18 13:45:20|192.39|189.99|191.82|189.42|192.39|189.99|191.82|189.42|0
1650289530000|2022-04-18 13:45:30|192.3|189.9|192.39|189.99|192.73|190.33|192.3|189.9|0
1650289540000|2022-04-18 13:45:40|192.11|189.71|192.3|189.9|192.3|189.9|192.11|189.71|0
1650289550000|2022-04-18 13:45:50|191.92|189.52|191.92|189.52|192.2|189.8|191.92|189.52|0
1650289560000|2022-04-18 13:46:00|192.11|189.71|191.54|189.14|192.11|189.71|191.54|189.14|0
1650289570000|2022-04-18 13:46:10|192.35|189.95|192.35|189.95|192.87|190.47|192.35|189.95|0
1650289580000|2022-04-18 13:46:20|192.44|190.04|192.68|190.28|192.68|190.28|192.44|190.04|0
1650289590000|2022-04-18 13:46:30|192.77|190.37|192.68|190.28|192.77|190.37|192.58|190.18|0
1650289600000|2022-04-18 13:46:40|192.87|190.47|193.2|190.8|193.2|190.8|192.87|190.47|0
1650289610000|2022-04-18 13:46:50|192.96|190.56|193.25|190.85|193.25|190.85|192.87|190.47|0
1650289620000|2022-04-18 13:47:00|193.34|190.94|193.49|191.09|193.63|191.23|193.25|190.85|0
1650289630000|2022-04-18 13:47:10|193.15|190.75|192.58|190.18|193.15|190.75|192.58|190.18|0
1650289640000|2022-04-18 13:47:20|192.39|189.99|193.15|190.75|193.15|190.75|192.39|189.99|0
1650289650000|2022-04-18 13:47:30|193.34|190.94|193.15|190.75|193.54|191.14|193.15|190.75|0
1650289660000|2022-04-18 13:47:40|193.25|190.85|192.68|190.28|193.25|190.85|192.68|190.28|0
1650289670000|2022-04-18 13:47:50|192.87|190.47|192.58|190.18|193.01|190.61|192.58|190.18|0
1650289680000|2022-04-18 13:48:00|192.2|189.8|192.3|189.9|192.39|189.99|192.11|189.71|0
1650289690000|2022-04-18 13:48:10|192.11|189.71|192.3|189.9|192.3|189.9|192.11|189.71|0
1650289700000|2022-04-18 13:48:20|192.2|189.8|192.01|189.61|192.2|189.8|192.01|189.61|0
1650289710000|2022-04-18 13:48:30|192.35|189.95|192.39|189.99|192.44|190.04|192.16|189.76|0
1650289720000|2022-04-18 13:48:40|191.92|189.52|191.82|189.42|192.06|189.66|191.82|189.42|0
1650289730000|2022-04-18 13:48:50|191.54|189.14|191.63|189.23|191.63|189.23|191.54|189.14|0
1650289740000|2022-04-18 13:49:00|191.92|189.52|191.82|189.42|191.92|189.52|191.73|189.33|0
1650289750000|2022-04-18 13:49:10|191.63|189.23|191.87|189.47|192.01|189.61|191.63|189.23|0
1650289760000|2022-04-18 13:49:20|191.82|189.42|191.63|189.23|191.92|189.52|191.63|189.23|0
1650289770000|2022-04-18 13:49:30|191.82|189.42|191.92|189.52|192.01|189.61|191.82|189.42|0
1650289780000|2022-04-18 13:49:40|191.63|189.23|191.82|189.42|191.82|189.42|191.44|189.04|0
1650289790000|2022-04-18 13:49:50|191.92|189.52|192.01|189.61|192.2|189.8|191.92|189.52|0
1650289800000|2022-04-18 13:50:00|191.63|189.23|191.68|189.28|191.73|189.33|191.54|189.14|0
1650289810000|2022-04-18 13:50:10|191.54|189.14|191.63|189.23|191.78|189.38|191.54|189.14|0
1650289820000|2022-04-18 13:50:20|191.54|189.14|191.92|189.52|191.92|189.52|191.54|189.14|0
1650289830000|2022-04-18 13:50:30|192.11|189.71|192.58|190.18|192.68|190.28|192.11|189.71|0
1650289840000|2022-04-18 13:50:40|192.39|189.99|192.44|190.04|192.49|190.09|192.39|189.99|0
1650289850000|2022-04-18 13:50:50|192.68|190.28|192.58|190.18|192.68|190.28|192.49|190.09|0
1650289860000|2022-04-18 13:51:00|192.96|190.56|193.92|191.52|193.92|191.52|192.96|190.56|0
1650289870000|2022-04-18 13:51:10|193.34|190.94|193.44|191.04|193.72|191.32|193.34|190.94|0
1650289880000|2022-04-18 13:51:20|193.63|191.23|193.82|191.42|193.82|191.42|193.53|191.13|0
1650289890000|2022-04-18 13:51:30|193.63|191.23|193.25|190.85|193.63|191.23|193.06|190.66|0
1650289900000|2022-04-18 13:51:40|193.06|190.66|193.01|190.61|193.06|190.66|192.77|190.37|0
1650289910000|2022-04-18 13:51:50|192.87|190.47|192.87|190.47|192.87|190.47|192.77|190.37|0
1650289920000|2022-04-18 13:52:00|193.34|190.94|193.44|191.04|193.44|191.04|193.15|190.75|0
1650289930000|2022-04-18 13:52:10|193.63|191.23|193.72|191.32|193.82|191.42|193.63|191.23|0
1650289940000|2022-04-18 13:52:20|193.91|191.51|193.82|191.42|193.91|191.51|193.72|191.32|0
1650289950000|2022-04-18 13:52:30|194.11|191.71|194.2|191.8|194.2|191.8|193.96|191.56|0
1650289960000|2022-04-18 13:52:40|194.39|191.99|194.01|191.61|194.39|191.99|194.01|191.61|0
1650289970000|2022-04-18 13:52:50|194.2|191.8|194.39|191.99|194.39|191.99|194.2|191.8|0
1650289980000|2022-04-18 13:53:00|194.97|192.57|194.97|192.57|195.06|192.66|194.87|192.47|0
1650289990000|2022-04-18 13:53:10|195.26|192.86|195.64|193.24|195.64|193.24|195.26|192.86|0
1650290000000|2022-04-18 13:53:20|195.54|193.14|195.83|193.43|195.83|193.43|195.54|193.14|0
1650290010000|2022-04-18 13:53:30|195.93|193.53|196.32|193.92|196.32|193.92|195.93|193.53|0
1650290020000|2022-04-18 13:53:40|196.41|194.01|196.22|193.82|196.41|194.01|196.22|193.82|0
1650290030000|2022-04-18 13:53:50|196.12|193.72|195.74|193.34|196.12|193.72|195.74|193.34|0
1650290040000|2022-04-18 13:54:00|195.54|193.14|195.64|193.24|195.64|193.24|195.45|193.05|0
1650290050000|2022-04-18 13:54:10|195.83|193.43|196.22|193.82|196.22|193.82|195.83|193.43|0
1650290060000|2022-04-18 13:54:20|196.12|193.72|196.32|193.92|196.32|193.92|196.12|193.72|0
1650290070000|2022-04-18 13:54:30|196.41|194.01|195.74|193.34|196.41|194.01|195.74|193.34|0
1650290080000|2022-04-18 13:54:40|195.64|193.24|195.93|193.53|195.93|193.53|195.64|193.24|0
1650290090000|2022-04-18 13:54:50|195.83|193.43|195.54|193.14|195.83|193.43|195.54|193.14|0
1650290100000|2022-04-18 13:55:00|195.64|193.24|196.22|193.82|196.22|193.82|195.64|193.24|0
1650290110000|2022-04-18 13:55:10|196.41|194.01|196.6|194.2|196.89|194.49|196.31|193.91|0
1650290120000|2022-04-18 13:55:20|196.22|193.82|195.93|193.53|196.22|193.82|195.93|193.53|0
1650290130000|2022-04-18 13:55:30|196.6|194.2|196.7|194.3|196.7|194.3|196.41|194.01|0
1650290140000|2022-04-18 13:55:40|196.6|194.2|196.99|194.59|196.99|194.59|196.6|194.2|0
1650290150000|2022-04-18 13:55:50|197.18|194.78|197.09|194.69|197.18|194.78|196.99|194.59|0
1650290160000|2022-04-18 13:56:00|196.89|194.49|196.51|194.11|196.89|194.49|196.51|194.11|0
1650290170000|2022-04-18 13:56:10|196.7|194.3|196.41|194.01|196.7|194.3|196.41|194.01|0
1650290180000|2022-04-18 13:56:20|196.6|194.2|196.7|194.3|196.8|194.4|196.6|194.2|0
1650290190000|2022-04-18 13:56:30|196.8|194.4|196.7|194.3|196.8|194.4|196.7|194.3|0
1650290200000|2022-04-18 13:56:40|196.6|194.2|196.7|194.3|196.7|194.3|196.6|194.2|0
1650290210000|2022-04-18 13:56:50|196.89|194.49|196.6|194.2|196.89|194.49|196.6|194.2|0
1650290220000|2022-04-18 13:57:00|196.17|193.77|196.12|193.72|196.27|193.87|196.12|193.72|0
1650290230000|2022-04-18 13:57:10|195.93|193.53|195.83|193.43|195.93|193.53|195.74|193.34|0
1650290240000|2022-04-18 13:57:20|196.12|193.72|195.83|193.43|196.12|193.72|195.83|193.43|0
1650290250000|2022-04-18 13:57:30|196.31|193.91|196.02|193.62|196.31|193.91|196.02|193.62|0
1650290260000|2022-04-18 13:57:40|196.22|193.82|196.02|193.62|196.22|193.82|195.83|193.43|0
1650290270000|2022-04-18 13:57:50|196.12|193.72|196.12|193.72|196.12|193.72|195.93|193.53|0
1650290280000|2022-04-18 13:58:00|196.22|193.82|196.27|193.87|196.27|193.87|196.02|193.62|0
1650290290000|2022-04-18 13:58:10|196.31|193.91|196.02|193.62|196.31|193.91|196.02|193.62|0
1650290300000|2022-04-18 13:58:20|196.31|193.91|196.22|193.82|196.31|193.91|196.22|193.82|0
1650290310000|2022-04-18 13:58:30|196.31|193.91|196.12|193.72|196.36|193.96|196.02|193.62|0
1650290320000|2022-04-18 13:58:40|196.41|194.01|196.7|194.3|196.7|194.3|196.41|194.01|0
1650290330000|2022-04-18 13:58:50|196.6|194.2|196.56|194.16|196.6|194.2|196.56|194.16|0
1650290340000|2022-04-18 13:59:00|196.6|194.2|196.7|194.3|196.8|194.4|196.56|194.16|0
1650290350000|2022-04-18 13:59:10|197.04|194.64|196.89|194.49|197.04|194.64|196.89|194.49|0
1650290360000|2022-04-18 13:59:20|196.99|194.59|196.99|194.59|196.99|194.59|196.8|194.4|0
1650290370000|2022-04-18 13:59:30|196.89|194.49|196.7|194.3|196.99|194.59|196.7|194.3|0
1650290380000|2022-04-18 13:59:40|196.56|194.16|196.51|194.11|196.56|194.16|196.51|194.11|0
1650290390000|2022-04-18 13:59:50|196.31|193.91|196.17|193.77|196.31|193.91|196.17|193.77|0
1650290400000|2022-04-18 14:00:00|196.51|194.11|196.99|194.59|196.99|194.59|196.51|194.11|0
1650290410000|2022-04-18 14:00:10|196.89|194.49|197.18|194.78|197.28|194.88|196.89|194.49|0
1650290420000|2022-04-18 14:00:20|197.57|195.17|198.25|195.85|198.64|196.24|197.57|195.17|0
1650290430000|2022-04-18 14:00:30|198.06|195.66|198.25|195.85|198.35|195.95|198.06|195.66|0
1650290440000|2022-04-18 14:00:40|198.06|195.66|197.76|195.36|198.06|195.66|197.76|195.36|0
1650290450000|2022-04-18 14:00:50|197.96|195.56|198.15|195.75|198.15|195.75|197.86|195.46|0
1650290460000|2022-04-18 14:01:00|198.25|195.85|197.76|195.36|198.25|195.85|197.76|195.36|0
1650290470000|2022-04-18 14:01:10|197.86|195.46|196.6|194.2|197.86|195.46|196.6|194.2|0
1650290480000|2022-04-18 14:01:20|196.31|193.91|196.12|193.72|196.31|193.91|196.02|193.62|0
1650290490000|2022-04-18 14:01:30|196.21|193.81|196.02|193.62|196.21|193.81|195.83|193.43|0
1650290500000|2022-04-18 14:01:40|195.83|193.43|195.25|192.85|195.83|193.43|195.25|192.85|0
1650290510000|2022-04-18 14:01:50|195.35|192.95|195.44|193.04|195.44|193.04|195.35|192.95|0
1650290520000|2022-04-18 14:02:00|195.64|193.24|195.25|192.85|195.64|193.24|195.16|192.76|0
1650290530000|2022-04-18 14:02:10|195.06|192.66|194.39|191.99|195.06|192.66|194.39|191.99|0
1650290540000|2022-04-18 14:02:20|194.2|191.8|194.2|191.8|194.29|191.89|194.2|191.8|0
1650290550000|2022-04-18 14:02:30|194.77|192.37|195.35|192.95|195.35|192.95|194.77|192.37|0
1650290560000|2022-04-18 14:02:40|195.15|192.75|195.15|192.75|195.2|192.8|195.06|192.66|0
1650290570000|2022-04-18 14:02:50|194.96|192.56|195.35|192.95|195.35|192.95|194.96|192.56|0
1650290580000|2022-04-18 14:03:00|195.54|193.14|195.64|193.24|195.64|193.24|195.44|193.04|0
1650290590000|2022-04-18 14:03:10|195.73|193.33|195.92|193.52|195.92|193.52|195.64|193.24|0
1650290600000|2022-04-18 14:03:20|195.83|193.43|195.73|193.33|195.92|193.52|195.73|193.33|0
1650290610000|2022-04-18 14:03:30|195.69|193.29|195.06|192.66|195.69|193.29|195.06|192.66|0
1650290620000|2022-04-18 14:03:40|195.01|192.61|195.06|192.66|195.06|192.66|194.87|192.47|0
1650290630000|2022-04-18 14:03:50|195.25|192.85|194.87|192.47|195.25|192.85|194.87|192.47|0
1650290640000|2022-04-18 14:04:00|194.92|192.52|194.72|192.32|194.92|192.52|194.58|192.18|0
1650290650000|2022-04-18 14:04:10|194.48|192.08|194.1|191.7|194.48|192.08|194|191.6|0
1650290660000|2022-04-18 14:04:20|194.39|191.99|194.39|191.99|194.39|191.99|194.29|191.89|0
1650290670000|2022-04-18 14:04:30|194.77|192.37|194.92|192.52|194.96|192.56|194.77|192.37|0
1650290680000|2022-04-18 14:04:40|194.58|192.18|194.67|192.27|194.67|192.27|194.48|192.08|0
1650290690000|2022-04-18 14:04:50|194.77|192.37|194.67|192.27|194.87|192.47|194.58|192.18|0
1650290700000|2022-04-18 14:05:00|194.48|192.08|194.58|192.18|194.58|192.18|194.29|191.89|0
1650290710000|2022-04-18 14:05:10|194.67|192.27|194.87|192.47|194.87|192.47|194.67|192.27|0
1650290720000|2022-04-18 14:05:20|194.77|192.37|195.06|192.66|195.06|192.66|194.48|192.08|0
1650290730000|2022-04-18 14:05:30|195.15|192.75|195.15|192.75|195.15|192.75|195.15|192.75|0
1650290740000|2022-04-18 14:05:40|195.35|192.95|195.35|192.95|195.35|192.95|195.35|192.95|0
1650290750000|2022-04-18 14:05:50|195.44|193.04|195.25|192.85|195.44|193.04|195.25|192.85|0
1650290760000|2022-04-18 14:06:00|195.63|193.23|195.92|193.52|195.92|193.52|195.63|193.23|0
1650290770000|2022-04-18 14:06:10|196.02|193.62|196.02|193.62|196.07|193.67|195.92|193.52|0
1650290780000|2022-04-18 14:06:20|195.73|193.33|196.12|193.72|196.12|193.72|195.73|193.33|0
1650290790000|2022-04-18 14:06:30|196.21|193.81|196.02|193.62|196.21|193.81|196.02|193.62|0
1650290800000|2022-04-18 14:06:40|195.92|193.52|195.34|192.94|195.92|193.52|195.34|192.94|0
1650290810000|2022-04-18 14:06:50|195.44|193.04|195.44|193.04|195.54|193.14|195.34|192.94|0
1650290820000|2022-04-18 14:07:00|195.25|192.85|194.77|192.37|195.25|192.85|194.77|192.37|0
1650290830000|2022-04-18 14:07:10|194.86|192.46|195.15|192.75|195.15|192.75|194.86|192.46|0
1650290840000|2022-04-18 14:07:20|195.25|192.85|195.44|193.04|195.44|193.04|195.15|192.75|0
1650290850000|2022-04-18 14:07:30|195.54|193.14|195.63|193.23|195.78|193.38|195.54|193.14|0
1650290860000|2022-04-18 14:07:40|195.73|193.33|195.88|193.48|195.92|193.52|195.73|193.33|0
1650290870000|2022-04-18 14:07:50|195.83|193.43|195.83|193.43|195.83|193.43|195.73|193.33|0
1650290880000|2022-04-18 14:08:00|196.11|193.71|195.92|193.52|196.11|193.71|195.88|193.48|0
1650290890000|2022-04-18 14:08:10|195.78|193.38|195.73|193.33|195.78|193.38|195.73|193.33|0
1650290900000|2022-04-18 14:08:20|195.63|193.23|195.83|193.43|195.83|193.43|195.63|193.23|0
1650290910000|2022-04-18 14:08:30|195.73|193.33|195.73|193.33|195.73|193.33|195.54|193.14|0
1650290920000|2022-04-18 14:08:40|195.63|193.23|195.73|193.33|195.82|193.42|195.54|193.14|0
1650290930000|2022-04-18 14:08:50|195.92|193.52|195.73|193.33|195.92|193.52|195.73|193.33|0
1650290940000|2022-04-18 14:09:00|195.92|193.52|196.5|194.1|196.5|194.1|195.92|193.52|0
1650290950000|2022-04-18 14:09:10|196.6|194.2|196.79|194.39|196.79|194.39|196.6|194.2|0
1650290960000|2022-04-18 14:09:20|196.69|194.29|195.12|192.72|196.69|194.29|195.12|192.72|0
1650290970000|2022-04-18 14:09:30|196.93|194.53|197.22|194.82|197.22|194.82|196.93|194.53|0
1650290980000|2022-04-18 14:09:40|197.71|195.31|197.9|195.5|197.9|195.5|197.71|195.31|0
1650290990000|2022-04-18 14:09:50|198.19|195.79|198.38|195.98|198.38|195.98|198.19|195.79|0
1650291000000|2022-04-18 14:10:00|198.29|195.89|198.09|195.69|198.29|195.89|198|195.6|0
1650291010000|2022-04-18 14:10:10|198.38|195.98|198|195.6|198.58|196.18|198|195.6|0
1650291020000|2022-04-18 14:10:20|198.19|195.79|197.8|195.4|198.19|195.79|197.8|195.4|0
1650291030000|2022-04-18 14:10:30|197.7|195.3|197.66|195.26|197.8|195.4|197.66|195.26|0
1650291040000|2022-04-18 14:10:40|197.61|195.21|198.48|196.08|198.48|196.08|197.61|195.21|0
1650291050000|2022-04-18 14:10:50|198.38|195.98|198|195.6|198.38|195.98|198|195.6|0
1650291060000|2022-04-18 14:11:00|197.9|195.5|198.38|195.98|198.38|195.98|197.85|195.45|0
1650291070000|2022-04-18 14:11:10|198.29|195.89|198.19|195.79|198.29|195.89|198.19|195.79|0
1650291080000|2022-04-18 14:11:20|198|195.6|197.61|195.21|198.19|195.79|197.61|195.21|0
1650291090000|2022-04-18 14:11:30|197.41|195.01|197.12|194.72|197.51|195.11|197.12|194.72|0
1650291100000|2022-04-18 14:11:40|196.88|194.48|196.83|194.43|196.93|194.53|196.83|194.43|0
1650291110000|2022-04-18 14:11:50|196.79|194.39|196.74|194.34|196.83|194.43|196.74|194.34|0
1650291120000|2022-04-18 14:12:00|196.64|194.24|196.45|194.05|196.64|194.24|196.45|194.05|0
1650291130000|2022-04-18 14:12:10|196.25|193.85|195.58|193.18|196.25|193.85|195.39|192.99|0
1650291140000|2022-04-18 14:12:20|195.39|192.99|195.1|192.7|195.53|193.13|195.1|192.7|0
1650291150000|2022-04-18 14:12:30|195.19|192.79|195.1|192.7|195.29|192.89|195.1|192.7|0
1650291160000|2022-04-18 14:12:40|195.19|192.79|195.19|192.79|195.39|192.99|195.19|192.79|0
1650291170000|2022-04-18 14:12:50|195.39|192.99|195.29|192.89|195.39|192.99|194.91|192.51|0
1650291180000|2022-04-18 14:13:00|194.91|192.51|194.71|192.31|194.91|192.51|194.71|192.31|0
1650291190000|2022-04-18 14:13:10|194.52|192.12|194.24|191.84|194.52|192.12|194.14|191.74|0
1650291200000|2022-04-18 14:13:20|194.43|192.03|194.43|192.03|194.43|192.03|194.24|191.84|0
1650291210000|2022-04-18 14:13:30|194.52|192.12|194.52|192.12|194.62|192.22|194.52|192.12|0
1650291220000|2022-04-18 14:13:40|194.62|192.22|194.62|192.22|194.62|192.22|194.52|192.12|0
1650291230000|2022-04-18 14:13:50|194.43|192.03|194.52|192.12|194.52|192.12|194.24|191.84|0
1650291240000|2022-04-18 14:14:00|194.43|192.03|194.91|192.51|194.91|192.51|194.43|192.03|0
1650291250000|2022-04-18 14:14:10|194.96|192.56|194.81|192.41|194.96|192.56|194.62|192.22|0
1650291260000|2022-04-18 14:14:20|194.52|192.12|194.43|192.03|194.52|192.12|194.43|192.03|0
1650291270000|2022-04-18 14:14:30|194.52|192.12|194.71|192.31|194.71|192.31|194.52|192.12|0
1650291280000|2022-04-18 14:14:40|194.91|192.51|194.91|192.51|194.91|192.51|194.91|192.51|0
1650291290000|2022-04-18 14:14:50|194.81|192.41|194.52|192.12|194.81|192.41|194.52|192.12|0
1650291300000|2022-04-18 14:15:00|194.62|192.22|194.43|192.03|194.71|192.31|194.43|192.03|0
1650291310000|2022-04-18 14:15:10|194.52|192.12|194.76|192.36|194.76|192.36|194.52|192.12|0
1650291320000|2022-04-18 14:15:20|194.71|192.31|194.9|192.5|194.9|192.5|194.71|192.31|0
1650291330000|2022-04-18 14:15:30|195.19|192.79|195.38|192.98|195.38|192.98|195.19|192.79|0
1650291340000|2022-04-18 14:15:40|195.29|192.89|194.81|192.41|195.29|192.89|194.81|192.41|0
1650291350000|2022-04-18 14:15:50|194.71|192.31|194.52|192.12|194.71|192.31|194.52|192.12|0
1650291360000|2022-04-18 14:16:00|194.43|192.03|194.71|192.31|195|192.6|194.43|192.03|0
1650291370000|2022-04-18 14:16:10|194.52|192.12|194.33|191.93|194.52|192.12|194.33|191.93|0
1650291380000|2022-04-18 14:16:20|194.9|192.5|195|192.6|195.1|192.7|194.9|192.5|0
1650291390000|2022-04-18 14:16:30|195.1|192.7|194.62|192.22|195.1|192.7|194.62|192.22|0
1650291400000|2022-04-18 14:16:40|194.42|192.02|194.23|191.83|194.42|192.02|194.23|191.83|0
1650291410000|2022-04-18 14:16:50|193.76|191.36|193.95|191.55|193.95|191.55|193.76|191.36|0
1650291420000|2022-04-18 14:17:00|194.23|191.83|194.42|192.02|194.42|192.02|194.23|191.83|0
1650291430000|2022-04-18 14:17:10|194.23|191.83|193.95|191.55|194.23|191.83|193.95|191.55|0
1650291440000|2022-04-18 14:17:20|194.23|191.83|194.19|191.79|194.42|192.02|194.19|191.79|0
1650291450000|2022-04-18 14:17:30|194.23|191.83|194.23|191.83|194.23|191.83|194.04|191.64|0
1650291460000|2022-04-18 14:17:40|194.42|192.02|194.23|191.83|194.42|192.02|194.23|191.83|0
1650291470000|2022-04-18 14:17:50|194.42|192.02|194.62|192.22|194.62|192.22|194.42|192.02|0
1650291480000|2022-04-18 14:18:00|194.71|192.31|195|192.6|195.1|192.7|194.71|192.31|0
1650291490000|2022-04-18 14:18:10|194.9|192.5|194.71|192.31|194.9|192.5|194.71|192.31|0
1650291500000|2022-04-18 14:18:20|194.52|192.12|194.33|191.93|194.52|192.12|194.33|191.93|0
1650291510000|2022-04-18 14:18:30|194.52|192.12|194.42|192.02|194.52|192.12|194.33|191.93|0
1650291520000|2022-04-18 14:18:40|194.23|191.83|194.33|191.93|194.42|192.02|194.23|191.83|0
1650291530000|2022-04-18 14:18:50|194.52|192.12|194.42|192.02|194.62|192.22|194.42|192.02|0
1650291540000|2022-04-18 14:19:00|194.52|192.12|194.71|192.31|194.71|192.31|194.42|192.02|0
1650291550000|2022-04-18 14:19:10|194.42|192.02|194.52|192.12|194.52|192.12|194.42|192.02|0
1650291560000|2022-04-18 14:19:20|194.42|192.02|193.95|191.55|194.42|192.02|193.95|191.55|0
1650291570000|2022-04-18 14:19:30|193.85|191.45|194.14|191.74|194.23|191.83|193.85|191.45|0
1650291580000|2022-04-18 14:19:40|194.23|191.83|194.14|191.74|194.33|191.93|194.14|191.74|0
1650291590000|2022-04-18 14:19:50|194.33|191.93|194.04|191.64|194.33|191.93|194.04|191.64|0
1650291600000|2022-04-18 14:20:00|193.94|191.54|193.9|191.5|193.94|191.54|193.66|191.26|0
1650291610000|2022-04-18 14:20:10|193.94|191.54|193.75|191.35|193.94|191.54|193.66|191.26|0
1650291620000|2022-04-18 14:20:20|193.85|191.45|194.04|191.64|194.04|191.64|193.75|191.35|0
1650291630000|2022-04-18 14:20:30|194.14|191.74|193.85|191.45|194.14|191.74|193.85|191.45|0
1650291640000|2022-04-18 14:20:40|193.75|191.35|194.04|191.64|194.04|191.64|193.75|191.35|0
1650291650000|2022-04-18 14:20:50|194.09|191.69|194.04|191.64|194.09|191.69|193.94|191.54|0
1650291660000|2022-04-18 14:21:00|193.85|191.45|194.09|191.69|194.09|191.69|193.85|191.45|0
1650291670000|2022-04-18 14:21:10|194.14|191.74|193.75|191.35|194.14|191.74|193.75|191.35|0
1650291680000|2022-04-18 14:21:20|193.66|191.26|193.75|191.35|193.85|191.45|193.66|191.26|0
1650291690000|2022-04-18 14:21:30|193.85|191.45|193.47|191.07|193.85|191.45|193.37|190.97|0
1650291700000|2022-04-18 14:21:40|193.75|191.35|194.23|191.83|194.23|191.83|193.75|191.35|0
1650291710000|2022-04-18 14:21:50|194.33|191.93|194.13|191.73|194.33|191.93|194.13|191.73|0
1650291720000|2022-04-18 14:22:00|194.04|191.64|193.85|191.45|194.04|191.64|193.85|191.45|0
1650291730000|2022-04-18 14:22:10|193.47|191.07|192.89|190.49|193.47|191.07|192.89|190.49|0
1650291740000|2022-04-18 14:22:20|193.08|190.68|192.99|190.59|193.18|190.78|192.99|190.59|0
1650291750000|2022-04-18 14:22:30|193.18|190.78|192.99|190.59|193.18|190.78|192.89|190.49|0
1650291760000|2022-04-18 14:22:40|192.89|190.49|192.89|190.49|192.99|190.59|192.89|190.49|0
1650291770000|2022-04-18 14:22:50|192.99|190.59|192.8|190.4|192.99|190.59|192.8|190.4|0
1650291780000|2022-04-18 14:23:00|192.94|190.54|192.8|190.4|192.94|190.54|192.61|190.21|0
1650291790000|2022-04-18 14:23:10|192.89|190.49|192.8|190.4|192.89|190.49|192.7|190.3|0
1650291800000|2022-04-18 14:23:20|192.7|190.3|192.51|190.11|192.8|190.4|192.51|190.11|0
1650291810000|2022-04-18 14:23:30|192.7|190.3|192.61|190.21|192.7|190.3|192.61|190.21|0
1650291820000|2022-04-18 14:23:40|192.7|190.3|192.61|190.21|192.7|190.3|192.61|190.21|0
1650291830000|2022-04-18 14:23:50|192.56|190.16|192.51|190.11|192.56|190.16|192.42|190.02|0
1650291840000|2022-04-18 14:24:00|192.42|190.02|191.56|189.16|192.42|190.02|191.56|189.16|0
1650291850000|2022-04-18 14:24:10|191.47|189.07|191|188.6|191.47|189.07|191|188.6|0
1650291860000|2022-04-18 14:24:20|191.19|188.79|190.86|188.46|191.19|188.79|190.86|188.46|0
1650291870000|2022-04-18 14:24:30|190.81|188.41|190.43|188.03|190.81|188.41|190.43|188.03|0
1650291880000|2022-04-18 14:24:40|190.53|188.13|190.71|188.31|190.71|188.31|190.52|188.12|0
1650291890000|2022-04-18 14:24:50|190.81|188.41|190.62|188.22|190.81|188.41|190.43|188.03|0
1650291900000|2022-04-18 14:25:00|190.52|188.12|190.34|187.94|190.52|188.12|190.15|187.75|0
1650291910000|2022-04-18 14:25:10|190.15|187.75|190.15|187.75|190.34|187.94|190.15|187.75|0
1650291920000|2022-04-18 14:25:20|190.34|187.94|190.43|188.03|190.62|188.22|190.34|187.94|0
1650291930000|2022-04-18 14:25:30|190.34|187.94|190.15|187.75|190.34|187.94|190.15|187.75|0
1650291940000|2022-04-18 14:25:40|189.96|187.56|190.34|187.94|190.34|187.94|189.96|187.56|0
1650291950000|2022-04-18 14:25:50|190.52|188.12|190.34|187.94|190.52|188.12|190.34|187.94|0
1650291960000|2022-04-18 14:26:00|190.15|187.75|190.52|188.12|190.62|188.22|190.05|187.65|0
1650291970000|2022-04-18 14:26:10|190.62|188.22|190.62|188.22|190.62|188.22|190.43|188.03|0
1650291980000|2022-04-18 14:26:20|190.71|188.31|190.81|188.41|190.9|188.5|190.71|188.31|0
1650291990000|2022-04-18 14:26:30|190.9|188.5|190.9|188.5|190.9|188.5|190.81|188.41|0
1650292000000|2022-04-18 14:26:40|190.81|188.41|190.81|188.41|190.9|188.5|190.71|188.31|0
1650292010000|2022-04-18 14:26:50|190.9|188.5|191.09|188.69|191.09|188.69|190.9|188.5|0
1650292020000|2022-04-18 14:27:00|191.37|188.97|191.56|189.16|191.56|189.16|191.37|188.97|0
1650292030000|2022-04-18 14:27:10|191.47|189.07|191.85|189.45|191.85|189.45|191.47|189.07|0
1650292040000|2022-04-18 14:27:20|191.94|189.54|192.13|189.73|192.13|189.73|191.94|189.54|0
1650292050000|2022-04-18 14:27:30|192.61|190.21|192.32|189.92|192.61|190.21|192.32|189.92|0
1650292060000|2022-04-18 14:27:40|192.51|190.11|192.51|190.11|192.51|190.11|192.42|190.02|0
1650292070000|2022-04-18 14:27:50|192.42|190.02|192.23|189.83|192.51|190.11|192.23|189.83|0
1650292080000|2022-04-18 14:28:00|192.32|189.92|192.23|189.83|192.32|189.92|192.23|189.83|0
1650292090000|2022-04-18 14:28:10|192.51|190.11|192.66|190.26|192.8|190.4|192.51|190.11|0
1650292100000|2022-04-18 14:28:20|192.8|190.4|192.7|190.3|192.8|190.4|192.61|190.21|0
1650292110000|2022-04-18 14:28:30|192.8|190.4|192.85|190.45|192.85|190.45|192.8|190.4|0
1650292120000|2022-04-18 14:28:40|192.89|190.49|192.99|190.59|192.99|190.59|192.89|190.49|0
1650292130000|2022-04-18 14:28:50|192.89|190.49|192.7|190.3|192.99|190.59|192.7|190.3|0
1650292140000|2022-04-18 14:29:00|192.65|190.25|192.61|190.21|192.89|190.49|192.51|190.11|0
1650292150000|2022-04-18 14:29:10|192.7|190.3|192.7|190.3|192.84|190.44|192.7|190.3|0
1650292160000|2022-04-18 14:29:20|192.51|190.11|192.51|190.11|192.51|190.11|192.41|190.01|0
1650292170000|2022-04-18 14:29:30|192.6|190.2|192.89|190.49|192.89|190.49|192.6|190.2|0
1650292180000|2022-04-18 14:29:40|192.99|190.59|192.99|190.59|192.99|190.59|192.99|190.59|0
1650292190000|2022-04-18 14:29:50|193.08|190.68|193.08|190.68|193.08|190.68|192.99|190.59|0
1650292200000|2022-04-18 14:30:00|192.6|190.2|192.65|190.25|192.65|190.25|192.41|190.01|0
1650292210000|2022-04-18 14:30:10|192.79|190.39|192.51|190.11|192.89|190.49|192.51|190.11|0
1650292220000|2022-04-18 14:30:20|192.6|190.2|192.51|190.11|192.6|190.2|192.41|190.01|0
1650292230000|2022-04-18 14:30:30|192.41|190.01|192.13|189.73|192.41|190.01|192.13|189.73|0
1650292240000|2022-04-18 14:30:40|192.41|190.01|192.51|190.11|192.51|190.11|192.41|190.01|0
1650292250000|2022-04-18 14:30:50|192.41|190.01|192.79|190.39|192.79|190.39|192.41|190.01|0
1650292260000|2022-04-18 14:31:00|192.7|190.3|192.79|190.39|192.79|190.39|192.6|190.2|0
1650292270000|2022-04-18 14:31:10|192.6|190.2|192.6|190.2|192.6|190.2|192.6|190.2|0
1650292280000|2022-04-18 14:31:20|192.51|190.11|192.41|190.01|192.51|190.11|192.41|190.01|0
1650292290000|2022-04-18 14:31:30|192.32|189.92|192.13|189.73|192.32|189.92|192.13|189.73|0
1650292300000|2022-04-18 14:31:40|192.41|190.01|192.37|189.97|192.41|190.01|192.22|189.82|0
1650292310000|2022-04-18 14:31:50|192.32|189.92|192.41|190.01|192.51|190.11|192.32|189.92|0
1650292320000|2022-04-18 14:32:00|192.32|189.92|192.41|190.01|192.41|190.01|192.32|189.92|0
1650292330000|2022-04-18 14:32:10|192.32|189.92|192.13|189.73|192.41|190.01|192.13|189.73|0
1650292340000|2022-04-18 14:32:20|192.32|189.92|192.51|190.11|192.6|190.2|192.32|189.92|0
1650292350000|2022-04-18 14:32:30|192.41|190.01|192.32|189.92|192.41|190.01|192.32|189.92|0
1650292360000|2022-04-18 14:32:40|192.22|189.82|192.13|189.73|192.22|189.82|192.03|189.63|0
1650292370000|2022-04-18 14:32:50|192.03|189.63|192.32|189.92|192.32|189.92|192.03|189.63|0
1650292380000|2022-04-18 14:33:00|192.6|190.2|192.7|190.3|192.7|190.3|192.56|190.16|0
1650292390000|2022-04-18 14:33:10|192.6|190.2|192.22|189.82|192.6|190.2|192.22|189.82|0
1650292400000|2022-04-18 14:33:20|192.18|189.78|192.41|190.01|192.41|190.01|192.18|189.78|0
1650292410000|2022-04-18 14:33:30|192.22|189.82|192.41|190.01|192.41|190.01|192.22|189.82|0
1650292420000|2022-04-18 14:33:40|192.32|189.92|192.13|189.73|192.41|190.01|192.13|189.73|0
1650292430000|2022-04-18 14:33:50|192.22|189.82|192.32|189.92|192.41|190.01|192.22|189.82|0
1650292440000|2022-04-18 14:34:00|192.22|189.82|192.22|189.82|192.32|189.92|192.22|189.82|0
1650292450000|2022-04-18 14:34:10|192.32|189.92|192.22|189.82|192.32|189.92|192.13|189.73|0
1650292460000|2022-04-18 14:34:20|192.32|189.92|191.94|189.54|192.32|189.92|191.94|189.54|0
1650292470000|2022-04-18 14:34:30|191.65|189.25|191.65|189.25|191.84|189.44|191.65|189.25|0
1650292480000|2022-04-18 14:34:40|191.46|189.06|191.56|189.16|191.65|189.25|191.46|189.06|0
1650292490000|2022-04-18 14:34:50|191.65|189.25|191.37|188.97|191.65|189.25|191.37|188.97|0
1650292500000|2022-04-18 14:35:00|191.27|188.87|191.27|188.87|191.27|188.87|191.27|188.87|0
1650292510000|2022-04-18 14:35:10|191.46|189.06|191.46|189.06|191.46|189.06|191.27|188.87|0
1650292520000|2022-04-18 14:35:20|191.61|189.21|191.94|189.54|191.94|189.54|191.56|189.16|0
1650292530000|2022-04-18 14:35:30|192.13|189.73|192.08|189.68|192.13|189.73|192.03|189.63|0
1650292540000|2022-04-18 14:35:40|192.13|189.73|192.13|189.73|192.13|189.73|192.03|189.63|0
1650292550000|2022-04-18 14:35:50|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1650292560000|2022-04-18 14:36:00|191.84|189.44|191.94|189.54|191.94|189.54|191.65|189.25|0
1650292570000|2022-04-18 14:36:10|192.03|189.63|191.94|189.54|192.03|189.63|191.84|189.44|0
1650292580000|2022-04-18 14:36:20|191.84|189.44|192.22|189.82|192.22|189.82|191.84|189.44|0
1650292590000|2022-04-18 14:36:30|192.32|189.92|192.41|190.01|192.41|190.01|192.22|189.82|0
1650292600000|2022-04-18 14:36:40|192.6|190.2|192.6|190.2|192.7|190.3|192.51|190.11|0
1650292610000|2022-04-18 14:36:50|192.51|190.11|192.6|190.2|192.6|190.2|192.41|190.01|0
1650292620000|2022-04-18 14:37:00|192.51|190.11|192.41|190.01|192.51|190.11|192.41|190.01|0
1650292630000|2022-04-18 14:37:10|192.22|189.82|192.13|189.73|192.32|189.92|192.13|189.73|0
1650292640000|2022-04-18 14:37:20|192.03|189.63|191.8|189.4|192.03|189.63|191.8|189.4|0
1650292650000|2022-04-18 14:37:30|191.65|189.25|191.65|189.25|191.65|189.25|191.56|189.16|0
1650292660000|2022-04-18 14:37:40|191.75|189.35|191.84|189.44|191.84|189.44|191.75|189.35|0
1650292670000|2022-04-18 14:37:50|191.94|189.54|192.03|189.63|192.03|189.63|191.84|189.44|0
1650292680000|2022-04-18 14:38:00|192.13|189.73|192.41|190.01|192.41|190.01|192.03|189.63|0
1650292690000|2022-04-18 14:38:10|192.5|190.1|192.5|190.1|192.5|190.1|192.41|190.01|0
1650292700000|2022-04-18 14:38:20|192.41|190.01|192.22|189.82|192.41|190.01|192.22|189.82|0
1650292710000|2022-04-18 14:38:30|192.03|189.63|191.94|189.54|192.03|189.63|191.94|189.54|0
1650292720000|2022-04-18 14:38:40|191.98|189.58|191.84|189.44|192.03|189.63|191.84|189.44|0
1650292730000|2022-04-18 14:38:50|191.75|189.35|191.75|189.35|191.84|189.44|191.75|189.35|0
1650292740000|2022-04-18 14:39:00|191.79|189.39|192.03|189.63|192.03|189.63|191.75|189.35|0
1650292750000|2022-04-18 14:39:10|192.22|189.82|192.22|189.82|192.41|190.01|192.22|189.82|0
1650292760000|2022-04-18 14:39:20|192.03|189.63|191.89|189.49|192.03|189.63|191.84|189.44|0
1650292770000|2022-04-18 14:39:30|191.93|189.53|191.65|189.25|191.93|189.53|191.65|189.25|0
1650292780000|2022-04-18 14:39:40|191.56|189.16|191.56|189.16|191.56|189.16|191.46|189.06|0
1650292790000|2022-04-18 14:39:50|191.46|189.06|191.18|188.78|191.46|189.06|191.08|188.68|0
1650292800000|2022-04-18 14:40:00|190.8|188.4|190.52|188.12|190.8|188.4|190.52|188.12|0
1650292810000|2022-04-18 14:40:10|190.42|188.02|190.14|187.74|190.42|188.02|190.14|187.74|0
1650292820000|2022-04-18 14:40:20|189.95|187.55|190.23|187.83|190.23|187.83|189.95|187.55|0
1650292830000|2022-04-18 14:40:30|190.42|188.02|190.52|188.12|190.61|188.21|190.42|188.02|0
1650292840000|2022-04-18 14:40:40|190.61|188.21|190.61|188.21|190.61|188.21|190.52|188.12|0
1650292850000|2022-04-18 14:40:50|190.7|188.3|191.18|188.78|191.18|188.78|190.7|188.3|0
1650292860000|2022-04-18 14:41:00|191.08|188.68|190.89|188.49|191.08|188.68|190.89|188.49|0
1650292870000|2022-04-18 14:41:10|190.8|188.4|190.7|188.3|190.8|188.4|190.7|188.3|0
1650292880000|2022-04-18 14:41:20|190.8|188.4|190.61|188.21|190.8|188.4|190.52|188.12|0
1650292890000|2022-04-18 14:41:30|190.52|188.12|190.56|188.16|190.56|188.16|190.52|188.12|0
1650292900000|2022-04-18 14:41:40|190.52|188.12|190.61|188.21|190.7|188.3|190.52|188.12|0
1650292910000|2022-04-18 14:41:50|190.52|188.12|190.7|188.3|190.7|188.3|190.52|188.12|0
1650292920000|2022-04-18 14:42:00|190.61|188.21|190.51|188.11|190.61|188.21|190.23|187.83|0
1650292930000|2022-04-18 14:42:10|190.61|188.21|190.8|188.4|190.8|188.4|190.51|188.11|0
1650292940000|2022-04-18 14:42:20|190.7|188.3|190.7|188.3|190.8|188.4|190.7|188.3|0
1650292950000|2022-04-18 14:42:30|190.8|188.4|190.61|188.21|190.89|188.49|190.61|188.21|0
1650292960000|2022-04-18 14:42:40|190.7|188.3|190.51|188.11|190.7|188.3|190.51|188.11|0
1650292970000|2022-04-18 14:42:50|190.42|188.02|190.33|187.93|190.42|188.02|190.33|187.93|0
1650292980000|2022-04-18 14:43:00|190.51|188.11|190.14|187.74|190.51|188.11|190.14|187.74|0
1650292990000|2022-04-18 14:43:10|190.04|187.64|190.14|187.74|190.23|187.83|189.95|187.55|0
1650293000000|2022-04-18 14:43:20|190.23|187.83|190.61|188.21|190.61|188.21|190.23|187.83|0
1650293010000|2022-04-18 14:43:30|190.7|188.3|190.85|188.45|190.99|188.59|190.7|188.3|0
1650293020000|2022-04-18 14:43:40|190.8|188.4|191.13|188.73|191.13|188.73|190.8|188.4|0
1650293030000|2022-04-18 14:43:50|190.99|188.59|190.89|188.49|190.99|188.59|190.8|188.4|0
1650293040000|2022-04-18 14:44:00|191.36|188.96|191.65|189.25|191.65|189.25|191.27|188.87|0
1650293050000|2022-04-18 14:44:10|191.55|189.15|191.46|189.06|191.65|189.25|191.46|189.06|0
1650293060000|2022-04-18 14:44:20|191.27|188.87|191.27|188.87|191.36|188.96|191.27|188.87|0
1650293070000|2022-04-18 14:44:30|191.36|188.96|191.36|188.96|191.55|189.15|191.36|188.96|0
1650293080000|2022-04-18 14:44:40|191.27|188.87|190.99|188.59|191.27|188.87|190.99|188.59|0
1650293090000|2022-04-18 14:44:50|190.89|188.49|190.99|188.59|190.99|188.59|190.89|188.49|0
1650293100000|2022-04-18 14:45:00|190.8|188.4|190.51|188.11|190.8|188.4|190.51|188.11|0
1650293110000|2022-04-18 14:45:10|190.23|187.83|190.42|188.02|190.42|188.02|190.23|187.83|0
1650293120000|2022-04-18 14:45:20|190.7|188.3|190.98|188.58|190.98|188.58|190.7|188.3|0
1650293130000|2022-04-18 14:45:30|191.08|188.68|191.27|188.87|191.36|188.96|191.08|188.68|0
1650293140000|2022-04-18 14:45:40|191.08|188.68|191.36|188.96|191.36|188.96|190.94|188.54|0
1650293150000|2022-04-18 14:45:50|191.46|189.06|191.74|189.34|191.74|189.34|191.46|189.06|0
1650293160000|2022-04-18 14:46:00|191.93|189.53|191.84|189.44|191.93|189.53|191.84|189.44|0
1650293170000|2022-04-18 14:46:10|191.93|189.53|192.12|189.72|192.12|189.72|191.93|189.53|0
1650293180000|2022-04-18 14:46:20|191.93|189.53|192.12|189.72|192.12|189.72|191.93|189.53|0
1650293190000|2022-04-18 14:46:30|191.93|189.53|191.88|189.48|191.93|189.53|191.74|189.34|0
1650293200000|2022-04-18 14:46:40|191.93|189.53|191.93|189.53|191.93|189.53|191.84|189.44|0
1650293210000|2022-04-18 14:46:50|191.74|189.34|191.65|189.25|191.74|189.34|191.65|189.25|0
1650293220000|2022-04-18 14:47:00|191.55|189.15|191.27|188.87|191.55|189.15|191.27|188.87|0
1650293230000|2022-04-18 14:47:10|191.46|189.06|191.55|189.15|191.55|189.15|191.46|189.06|0
1650293240000|2022-04-18 14:47:20|191.65|189.25|191.46|189.06|191.65|189.25|191.46|189.06|0
1650293250000|2022-04-18 14:47:30|191.36|188.96|191.46|189.06|191.55|189.15|191.36|188.96|0
1650293260000|2022-04-18 14:47:40|191.41|189.01|191.27|188.87|191.46|189.06|191.27|188.87|0
1650293270000|2022-04-18 14:47:50|191.17|188.77|191.08|188.68|191.27|188.87|191.08|188.68|0
1650293280000|2022-04-18 14:48:00|190.98|188.58|190.98|188.58|191.03|188.63|190.98|188.58|0
1650293290000|2022-04-18 14:48:10|191.17|188.77|191.17|188.77|191.27|188.87|191.17|188.77|0
1650293300000|2022-04-18 14:48:20|191.08|188.68|190.89|188.49|191.08|188.68|190.89|188.49|0
1650293310000|2022-04-18 14:48:30|190.98|188.58|190.89|188.49|190.98|188.58|190.89|188.49|0
1650293320000|2022-04-18 14:48:40|190.79|188.39|190.89|188.49|190.89|188.49|190.79|188.39|0
1650293330000|2022-04-18 14:48:50|191.36|188.96|191.46|189.06|191.46|189.06|191.27|188.87|0
1650293340000|2022-04-18 14:49:00|191.55|189.15|191.55|189.15|191.55|189.15|191.55|189.15|0
1650293350000|2022-04-18 14:49:10|191.5|189.1|191.64|189.24|191.64|189.24|191.5|189.1|0
1650293360000|2022-04-18 14:49:20|191.55|189.15|191.36|188.96|191.55|189.15|191.36|188.96|0
1650293370000|2022-04-18 14:49:30|191.46|189.06|191.36|188.96|191.55|189.15|191.36|188.96|0
1650293380000|2022-04-18 14:49:40|191.27|188.87|191.27|188.87|191.36|188.96|191.27|188.87|0
1650293390000|2022-04-18 14:49:50|191.36|188.96|191.27|188.87|191.36|188.96|191.27|188.87|0
1650293400000|2022-04-18 14:50:00|191.36|188.96|191.27|188.87|191.36|188.96|191.27|188.87|0
1650293420000|2022-04-18 14:50:20|191.36|188.96|191.5|189.1|191.5|189.1|191.36|188.96|0
1650293430000|2022-04-18 14:50:30|191.55|189.15|191.83|189.43|191.83|189.43|191.55|189.15|0
1650293440000|2022-04-18 14:50:40|191.74|189.34|191.79|189.39|191.79|189.39|191.74|189.34|0
1650293450000|2022-04-18 14:50:50|191.74|189.34|191.83|189.43|191.93|189.53|191.74|189.34|0
1650293460000|2022-04-18 14:51:00|191.88|189.48|191.83|189.43|191.88|189.48|191.74|189.34|0
1650293470000|2022-04-18 14:51:10|192.02|189.62|192.12|189.72|192.21|189.81|192.02|189.62|0
1650293480000|2022-04-18 14:51:20|192.21|189.81|192.31|189.91|192.31|189.91|192.21|189.81|0
1650293490000|2022-04-18 14:51:30|192.4|190|192.4|190|192.4|190|192.4|190|0
1650293500000|2022-04-18 14:51:40|192.5|190.1|193.16|190.76|193.16|190.76|192.5|190.1|0
1650293510000|2022-04-18 14:51:50|193.35|190.95|193.07|190.67|193.45|191.05|192.97|190.57|0
1650293520000|2022-04-18 14:52:00|192.97|190.57|193.16|190.76|193.16|190.76|192.97|190.57|0
1650293530000|2022-04-18 14:52:10|193.07|190.67|193.35|190.95|193.35|190.95|193.07|190.67|0
1650293540000|2022-04-18 14:52:20|193.26|190.86|193.26|190.86|193.35|190.95|193.26|190.86|0
1650293550000|2022-04-18 14:52:30|193.16|190.76|193.16|190.76|193.16|190.76|193.07|190.67|0
1650293560000|2022-04-18 14:52:40|193.07|190.67|193.21|190.81|193.21|190.81|193.07|190.67|0
1650293570000|2022-04-18 14:52:50|192.97|190.57|192.88|190.48|192.97|190.57|192.88|190.48|0
1650293580000|2022-04-18 14:53:00|192.83|190.43|192.78|190.38|192.83|190.43|192.78|190.38|0
1650293590000|2022-04-18 14:53:10|192.97|190.57|193.26|190.86|193.26|190.86|192.97|190.57|0
1650293600000|2022-04-18 14:53:20|193.35|190.95|193.26|190.86|193.4|191|193.26|190.86|0
1650293610000|2022-04-18 14:53:30|193.35|190.95|193.54|191.14|193.54|191.14|193.35|190.95|0
1650293620000|2022-04-18 14:53:40|193.45|191.05|193.35|190.95|193.45|191.05|193.16|190.76|0
1650293630000|2022-04-18 14:53:50|193.45|191.05|193.54|191.14|193.54|191.14|193.45|191.05|0
1650293640000|2022-04-18 14:54:00|193.45|191.05|193.35|190.95|193.54|191.14|193.35|190.95|0
1650293650000|2022-04-18 14:54:10|193.26|190.86|193.64|191.24|193.64|191.24|193.26|190.86|0
1650293660000|2022-04-18 14:54:20|193.73|191.33|193.73|191.33|193.83|191.43|193.73|191.33|0
1650293670000|2022-04-18 14:54:30|193.64|191.24|193.64|191.24|193.73|191.33|193.64|191.24|0
1650293680000|2022-04-18 14:54:40|193.54|191.14|193.45|191.05|193.64|191.24|193.45|191.05|0
1650293690000|2022-04-18 14:54:50|193.54|191.14|193.45|191.05|193.54|191.14|193.4|191|0
1650293700000|2022-04-18 14:55:00|193.35|190.95|193.64|191.24|193.64|191.24|193.35|190.95|0
1650293710000|2022-04-18 14:55:10|193.73|191.33|194.4|192|194.4|192|193.73|191.33|0
1650293720000|2022-04-18 14:55:20|194.31|191.91|194.5|192.1|194.5|192.1|194.31|191.91|0
1650293730000|2022-04-18 14:55:30|194.59|192.19|193.83|191.43|194.59|192.19|193.83|191.43|0
1650293740000|2022-04-18 14:55:40|194.02|191.62|193.73|191.33|194.02|191.62|193.73|191.33|0
1650293750000|2022-04-18 14:55:50|193.64|191.24|193.73|191.33|193.83|191.43|193.64|191.24|0
1650293760000|2022-04-18 14:56:00|193.64|191.24|193.73|191.33|193.83|191.43|193.64|191.24|0
1650293770000|2022-04-18 14:56:10|193.83|191.43|193.73|191.33|193.92|191.52|193.73|191.33|0
1650293780000|2022-04-18 14:56:20|193.64|191.24|193.73|191.33|193.73|191.33|193.64|191.24|0
1650293790000|2022-04-18 14:56:30|193.69|191.29|193.54|191.14|193.69|191.29|193.45|191.05|0
1650293800000|2022-04-18 14:56:40|193.64|191.24|194.11|191.71|194.11|191.71|193.64|191.24|0
1650293810000|2022-04-18 14:56:50|194.31|191.91|194.5|192.1|194.5|192.1|194.31|191.91|0
1650293820000|2022-04-18 14:57:00|193.42|191.02|193.9|191.5|193.9|191.5|193.42|191.02|0
1650293830000|2022-04-18 14:57:10|193.71|191.31|193.71|191.31|193.8|191.4|193.71|191.31|0
1650293840000|2022-04-18 14:57:20|193.61|191.21|193.51|191.11|193.61|191.21|193.51|191.11|0
1650293850000|2022-04-18 14:57:30|192.98|190.58|192.84|190.44|192.98|190.58|192.34|189.94|0
1650293860000|2022-04-18 14:57:40|192.74|190.34|192.84|190.44|192.84|190.44|192.74|190.34|0
1650293870000|2022-04-18 14:57:50|192.74|190.34|192.06|189.66|192.74|190.34|192.06|189.66|0
1650293880000|2022-04-18 14:58:00|192.01|189.61|192.2|189.8|192.3|189.9|192.01|189.61|0
1650293890000|2022-04-18 14:58:10|192.11|189.71|192.11|189.71|192.11|189.71|192.11|189.71|0
1650293900000|2022-04-18 14:58:20|192.2|189.8|192.2|189.8|192.2|189.8|192.11|189.71|0
1650293910000|2022-04-18 14:58:30|192.11|189.71|192.01|189.61|192.11|189.71|192.01|189.61|0
1650293920000|2022-04-18 14:58:40|192.11|189.71|191.92|189.52|192.2|189.8|191.92|189.52|0
1650293930000|2022-04-18 14:58:50|191.82|189.42|191.82|189.42|191.82|189.42|191.82|189.42|0
1650293940000|2022-04-18 14:59:00|191.73|189.33|191.63|189.23|191.73|189.33|191.63|189.23|0
1650293950000|2022-04-18 14:59:10|191.73|189.33|191.63|189.23|191.73|189.33|191.63|189.23|0
1650293960000|2022-04-18 14:59:20|191.54|189.14|191.34|188.94|191.54|189.14|191.34|188.94|0
1650293970000|2022-04-18 14:59:30|191.39|188.99|191.39|188.99|191.44|189.04|191.39|188.99|0
1650293980000|2022-04-18 14:59:40|191.44|189.04|191.25|188.85|191.44|189.04|191.25|188.85|0
1650293990000|2022-04-18 14:59:50|191.34|188.94|191.3|188.9|191.34|188.94|191.3|188.9|0
1650294000000|2022-04-18 15:00:00|191.34|188.94|191.44|189.04|191.44|189.04|191.25|188.85|0
1650294010000|2022-04-18 15:00:10|191.63|189.23|191.34|188.94|191.92|189.52|191.34|188.94|0
1650294020000|2022-04-18 15:00:20|191.15|188.75|190.96|188.56|191.15|188.75|190.87|188.47|0
1650294030000|2022-04-18 15:00:30|191.06|188.66|191.44|189.04|191.44|189.04|191.06|188.66|0
1650294040000|2022-04-18 15:00:40|191.53|189.13|191.34|188.94|191.53|189.13|191.34|188.94|0
1650294050000|2022-04-18 15:00:50|191.44|189.04|191.53|189.13|191.53|189.13|191.44|189.04|0
1650294060000|2022-04-18 15:01:00|191.44|189.04|191.15|188.75|191.63|189.23|191.15|188.75|0
1650294070000|2022-04-18 15:01:10|191.34|188.94|191.53|189.13|191.53|189.13|191.15|188.75|0
1650294080000|2022-04-18 15:01:20|191.44|189.04|192.01|189.61|192.2|189.8|191.44|189.04|0
1650294090000|2022-04-18 15:01:30|191.92|189.52|191.63|189.23|191.92|189.52|191.63|189.23|0
1650294100000|2022-04-18 15:01:40|191.72|189.32|191.82|189.42|191.82|189.42|191.53|189.13|0
1650294110000|2022-04-18 15:01:50|191.72|189.32|191.63|189.23|191.82|189.42|191.63|189.23|0
1650294120000|2022-04-18 15:02:00|191.53|189.13|191.63|189.23|191.63|189.23|191.44|189.04|0
1650294130000|2022-04-18 15:02:10|191.53|189.13|191.25|188.85|191.63|189.23|191.25|188.85|0
1650294140000|2022-04-18 15:02:20|191.63|189.23|191.63|189.23|191.63|189.23|191.53|189.13|0
1650294150000|2022-04-18 15:02:30|191.72|189.32|191.15|188.75|191.72|189.32|191.15|188.75|0
1650294160000|2022-04-18 15:02:40|191.34|188.94|191.44|189.04|191.44|189.04|191.34|188.94|0
1650294170000|2022-04-18 15:02:50|191.34|188.94|191.44|189.04|191.63|189.23|191.34|188.94|0
1650294180000|2022-04-18 15:03:00|191.34|188.94|191.34|188.94|191.34|188.94|191.25|188.85|0
1650294190000|2022-04-18 15:03:10|191.25|188.85|191.25|188.85|191.44|189.04|191.25|188.85|0
1650294200000|2022-04-18 15:03:20|191.15|188.75|191.06|188.66|191.15|188.75|191.06|188.66|0
1650294210000|2022-04-18 15:03:30|190.96|188.56|190.77|188.37|190.96|188.56|190.68|188.28|0
1650294220000|2022-04-18 15:03:40|190.87|188.47|190.96|188.56|191.06|188.66|190.87|188.47|0
1650294230000|2022-04-18 15:03:50|190.87|188.47|190.77|188.37|190.87|188.47|190.68|188.28|0
1650294240000|2022-04-18 15:04:00|190.87|188.47|190.58|188.18|190.87|188.47|190.58|188.18|0
1650294250000|2022-04-18 15:04:10|190.39|187.99|190.49|188.09|190.68|188.28|190.39|187.99|0
1650294260000|2022-04-18 15:04:20|190.39|187.99|190.58|188.18|190.58|188.18|190.3|187.9|0
1650294270000|2022-04-18 15:04:30|190.87|188.47|190.77|188.37|190.87|188.47|190.77|188.37|0
1650294280000|2022-04-18 15:04:40|190.68|188.28|190.77|188.37|190.77|188.37|190.68|188.28|0
1650294290000|2022-04-18 15:04:50|190.58|188.18|190.3|187.9|190.58|188.18|190.3|187.9|0
1650294300000|2022-04-18 15:05:00|190.2|187.8|190.49|188.09|190.49|188.09|190.2|187.8|0
1650294310000|2022-04-18 15:05:10|190.39|187.99|190.2|187.8|190.39|187.99|190.2|187.8|0
1650294320000|2022-04-18 15:05:20|190.39|187.99|190.3|187.9|190.39|187.99|190.3|187.9|0
1650294330000|2022-04-18 15:05:30|190.25|187.85|190.11|187.71|190.25|187.85|190.11|187.71|0
1650294340000|2022-04-18 15:05:40|190.2|187.8|190.34|187.94|190.39|187.99|190.2|187.8|0
1650294350000|2022-04-18 15:05:50|190.2|187.8|190.3|187.9|190.3|187.9|190.2|187.8|0
1650294360000|2022-04-18 15:06:00|190.39|187.99|190.3|187.9|190.39|187.99|190.3|187.9|0
1650294370000|2022-04-18 15:06:10|190.39|187.99|190.2|187.8|190.39|187.99|190.2|187.8|0
1650294380000|2022-04-18 15:06:20|190.11|187.71|190.2|187.8|190.2|187.8|189.92|187.52|0
1650294390000|2022-04-18 15:06:30|190.3|187.9|190.58|188.18|190.58|188.18|190.3|187.9|0
1650294400000|2022-04-18 15:06:40|190.67|188.27|190.3|187.9|190.67|188.27|190.3|187.9|0
1650294410000|2022-04-18 15:06:50|190.39|187.99|190.2|187.8|190.39|187.99|190.11|187.71|0
1650294420000|2022-04-18 15:07:00|190.39|187.99|190.2|187.8|190.39|187.99|190.2|187.8|0
1650294430000|2022-04-18 15:07:10|190.48|188.08|190.39|187.99|190.48|188.08|190.39|187.99|0
1650294440000|2022-04-18 15:07:20|190.48|188.08|190.39|187.99|190.48|188.08|190.39|187.99|0
1650294450000|2022-04-18 15:07:30|190.29|187.89|190.48|188.08|190.48|188.08|190.29|187.89|0
1650294460000|2022-04-18 15:07:40|190.39|187.99|190.67|188.27|190.67|188.27|190.39|187.99|0
1650294470000|2022-04-18 15:07:50|190.63|188.23|190.86|188.46|190.86|188.46|190.63|188.23|0
1650294480000|2022-04-18 15:08:00|190.96|188.56|191.05|188.65|191.05|188.65|190.86|188.46|0
1650294490000|2022-04-18 15:08:10|190.86|188.46|190.77|188.37|190.86|188.46|190.77|188.37|0
1650294500000|2022-04-18 15:08:20|190.67|188.27|190.58|188.18|190.67|188.27|190.58|188.18|0
1650294510000|2022-04-18 15:08:30|190.67|188.27|190.67|188.27|190.77|188.37|190.58|188.18|0
1650294520000|2022-04-18 15:08:40|190.58|188.18|190.48|188.08|190.58|188.18|190.48|188.08|0
1650294530000|2022-04-18 15:08:50|190.39|187.99|190.58|188.18|190.58|188.18|190.29|187.89|0
1650294540000|2022-04-18 15:09:00|190.53|188.13|190.77|188.37|190.77|188.37|190.53|188.13|0
1650294550000|2022-04-18 15:09:10|190.67|188.27|190.77|188.37|190.86|188.46|190.67|188.27|0
1650294560000|2022-04-18 15:09:20|190.86|188.46|190.77|188.37|190.86|188.46|190.77|188.37|0
1650294570000|2022-04-18 15:09:30|190.86|188.46|190.96|188.56|191.05|188.65|190.86|188.46|0
1650294580000|2022-04-18 15:09:40|191.05|188.65|190.96|188.56|191.05|188.65|190.96|188.56|0
1650294590000|2022-04-18 15:09:50|191.05|188.65|191.34|188.94|191.34|188.94|191.05|188.65|0
1650294600000|2022-04-18 15:10:00|191.53|189.13|191.34|188.94|191.53|189.13|191.34|188.94|0
1650294610000|2022-04-18 15:10:10|191.62|189.22|191.62|189.22|191.82|189.42|191.62|189.22|0
1650294620000|2022-04-18 15:10:20|191.43|189.03|191.15|188.75|191.43|189.03|191.15|188.75|0
1650294630000|2022-04-18 15:10:30|191.24|188.84|191.24|188.84|191.34|188.94|191.24|188.84|0
1650294640000|2022-04-18 15:10:40|191.34|188.94|191.24|188.84|191.34|188.94|191.24|188.84|0
1650294650000|2022-04-18 15:10:50|191.34|188.94|191.15|188.75|191.34|188.94|191.15|188.75|0
1650294660000|2022-04-18 15:11:00|191.1|188.7|191.34|188.94|191.34|188.94|191.1|188.7|0
1650294670000|2022-04-18 15:11:10|191.53|189.13|191.53|189.13|191.53|189.13|191.43|189.03|0
1650294680000|2022-04-18 15:11:20|191.48|189.08|191.24|188.84|191.48|189.08|191.24|188.84|0
1650294690000|2022-04-18 15:11:30|191.15|188.75|191.24|188.84|191.24|188.84|191.15|188.75|0
1650294700000|2022-04-18 15:11:40|191.15|188.75|190.96|188.56|191.15|188.75|190.96|188.56|0
1650294710000|2022-04-18 15:11:50|190.86|188.46|190.96|188.56|190.96|188.56|190.77|188.37|0
1650294720000|2022-04-18 15:12:00|190.77|188.37|190.96|188.56|190.96|188.56|190.77|188.37|0
1650294730000|2022-04-18 15:12:10|191.05|188.65|191.43|189.03|191.43|189.03|191.05|188.65|0
1650294740000|2022-04-18 15:12:20|191.53|189.13|191.15|188.75|191.53|189.13|191.15|188.75|0
1650294750000|2022-04-18 15:12:30|191.24|188.84|191.1|188.7|191.34|188.94|191.1|188.7|0
1650294760000|2022-04-18 15:12:40|191.15|188.75|191.15|188.75|191.34|188.94|191.15|188.75|0
1650294770000|2022-04-18 15:12:50|190.96|188.56|191.15|188.75|191.15|188.75|190.96|188.56|0
1650294780000|2022-04-18 15:13:00|191.05|188.65|191.24|188.84|191.24|188.84|190.96|188.56|0
1650294790000|2022-04-18 15:13:10|191.05|188.65|191.24|188.84|191.24|188.84|190.96|188.56|0
1650294800000|2022-04-18 15:13:20|191.34|188.94|191.34|188.94|191.34|188.94|191.24|188.84|0
1650294810000|2022-04-18 15:13:30|191.43|189.03|191.43|189.03|191.43|189.03|191.43|189.03|0
1650294820000|2022-04-18 15:13:40|191.39|188.99|191.62|189.22|191.72|189.32|191.39|188.99|0
1650294830000|2022-04-18 15:13:50|191.34|188.94|191.29|188.89|191.43|189.03|191.29|188.89|0
1650294840000|2022-04-18 15:14:00|191.15|188.75|191.05|188.65|191.15|188.75|191.05|188.65|0
1650294850000|2022-04-18 15:14:10|190.96|188.56|191.05|188.65|191.05|188.65|190.96|188.56|0
1650294860000|2022-04-18 15:14:20|191|188.6|191.15|188.75|191.15|188.75|191|188.6|0
1650294870000|2022-04-18 15:14:30|191.05|188.65|191.34|188.94|191.34|188.94|191.05|188.65|0
1650294880000|2022-04-18 15:14:40|191.43|189.03|191.53|189.13|191.53|189.13|191.34|188.94|0
1650294890000|2022-04-18 15:14:50|191.43|189.03|191.62|189.22|191.62|189.22|191.43|189.03|0
1650294900000|2022-04-18 15:15:00|191.72|189.32|192|189.6|192|189.6|191.72|189.32|0
1650294910000|2022-04-18 15:15:10|191.81|189.41|191.53|189.13|191.81|189.41|191.43|189.03|0
1650294920000|2022-04-18 15:15:20|191.43|189.03|192|189.6|192|189.6|191.43|189.03|0
1650294930000|2022-04-18 15:15:30|192.1|189.7|192.1|189.7|192.29|189.89|192.1|189.7|0
1650294940000|2022-04-18 15:15:40|192.29|189.89|192.48|190.08|192.48|190.08|192.29|189.89|0
1650294950000|2022-04-18 15:15:50|192.38|189.98|192.38|189.98|192.48|190.08|192.38|189.98|0
1650294960000|2022-04-18 15:16:00|192.48|190.08|192.67|190.27|192.67|190.27|192.48|190.08|0
1650294970000|2022-04-18 15:16:10|192.77|190.37|192.86|190.46|192.86|190.46|192.77|190.37|0
1650294980000|2022-04-18 15:16:20|192.96|190.56|192.77|190.37|192.96|190.56|192.77|190.37|0
1650294990000|2022-04-18 15:16:30|192.86|190.46|192.86|190.46|192.86|190.46|192.77|190.37|0
1650295000000|2022-04-18 15:16:40|192.67|190.27|192.67|190.27|192.77|190.37|192.67|190.27|0
1650295010000|2022-04-18 15:16:50|192.72|190.32|192.48|190.08|192.72|190.32|192.48|190.08|0
1650295020000|2022-04-18 15:17:00|192.67|190.27|192.96|190.56|192.96|190.56|192.67|190.27|0
1650295030000|2022-04-18 15:17:10|192.86|190.46|192.96|190.56|192.96|190.56|192.86|190.46|0
1650295040000|2022-04-18 15:17:20|192.86|190.46|192.77|190.37|192.96|190.56|192.77|190.37|0
1650295050000|2022-04-18 15:17:30|192.86|190.46|193.34|190.94|193.34|190.94|192.86|190.46|0
1650295060000|2022-04-18 15:17:40|193.15|190.75|193.34|190.94|193.34|190.94|193.15|190.75|0
1650295070000|2022-04-18 15:17:50|193.25|190.85|193.34|190.94|193.44|191.04|193.25|190.85|0
1650295080000|2022-04-18 15:18:00|193.53|191.13|193.53|191.13|193.53|191.13|193.53|191.13|0
1650295090000|2022-04-18 15:18:10|193.44|191.04|193.44|191.04|193.53|191.13|193.44|191.04|0
1650295100000|2022-04-18 15:18:20|193.53|191.13|193.34|190.94|193.53|191.13|193.34|190.94|0
1650295110000|2022-04-18 15:18:30|193.44|191.04|193.44|191.04|193.53|191.13|193.44|191.04|0
1650295120000|2022-04-18 15:18:40|193.53|191.13|193.73|191.33|193.73|191.33|193.53|191.13|0
1650295130000|2022-04-18 15:18:50|193.92|191.52|193.44|191.04|193.92|191.52|193.44|191.04|0
1650295140000|2022-04-18 15:19:00|193.34|190.94|193.49|191.09|193.53|191.13|193.25|190.85|0
1650295150000|2022-04-18 15:19:10|193.44|191.04|193.53|191.13|193.53|191.13|193.34|190.94|0
1650295160000|2022-04-18 15:19:20|193.44|191.04|193.44|191.04|193.44|191.04|193.34|190.94|0
1650295170000|2022-04-18 15:19:30|193.34|190.94|193.15|190.75|193.34|190.94|193.15|190.75|0
1650295180000|2022-04-18 15:19:40|193.24|190.84|193.24|190.84|193.24|190.84|193.15|190.75|0
1650295190000|2022-04-18 15:19:50|193.34|190.94|193.34|190.94|193.34|190.94|193.29|190.89|0
1650295200000|2022-04-18 15:20:00|193.24|190.84|193.15|190.75|193.34|190.94|193.15|190.75|0
1650295210000|2022-04-18 15:20:10|193.24|190.84|193.24|190.84|193.34|190.94|193.15|190.75|0
1650295220000|2022-04-18 15:20:20|193.15|190.75|192.86|190.46|193.15|190.75|192.86|190.46|0
1650295230000|2022-04-18 15:20:30|192.96|190.56|193.05|190.65|193.15|190.75|192.96|190.56|0
1650295240000|2022-04-18 15:20:40|193.24|190.84|193.24|190.84|193.34|190.94|193.24|190.84|0
1650295250000|2022-04-18 15:20:50|193.29|190.89|193.53|191.13|193.53|191.13|193.29|190.89|0
1650295260000|2022-04-18 15:21:00|193.82|191.42|194.11|191.71|194.11|191.71|193.82|191.42|0
1650295270000|2022-04-18 15:21:10|194.01|191.61|193.82|191.42|194.01|191.61|193.82|191.42|0
1650295280000|2022-04-18 15:21:20|194.01|191.61|193.92|191.52|194.11|191.71|193.92|191.52|0
1650295290000|2022-04-18 15:21:30|193.72|191.32|193.82|191.42|193.82|191.42|193.63|191.23|0
1650295300000|2022-04-18 15:21:40|193.92|191.52|193.92|191.52|194.01|191.61|193.92|191.52|0
1650295310000|2022-04-18 15:21:50|193.82|191.42|193.68|191.28|193.82|191.42|193.68|191.28|0
1650295320000|2022-04-18 15:22:00|193.92|191.52|194.3|191.9|194.3|191.9|193.92|191.52|0
1650295330000|2022-04-18 15:22:10|194.2|191.8|194.59|192.19|194.59|192.19|194.2|191.8|0
1650295340000|2022-04-18 15:22:20|194.49|192.09|194.2|191.8|194.49|192.09|194.2|191.8|0
1650295350000|2022-04-18 15:22:30|194.3|191.9|194.4|192|194.4|192|194.3|191.9|0
1650295360000|2022-04-18 15:22:40|194.59|192.19|194.69|192.29|194.69|192.29|194.59|192.19|0
1650295370000|2022-04-18 15:22:50|194.54|192.14|194.49|192.09|194.54|192.14|194.4|192|0
1650295380000|2022-04-18 15:23:00|194.4|192|194.49|192.09|194.49|192.09|194.3|191.9|0
1650295390000|2022-04-18 15:23:10|194.59|192.19|194.4|192|194.59|192.19|194.3|191.9|0
1650295400000|2022-04-18 15:23:20|194.3|191.9|194.2|191.8|194.3|191.9|194.2|191.8|0
1650295410000|2022-04-18 15:23:30|194.11|191.71|194.4|192|194.4|192|194.11|191.71|0
1650295420000|2022-04-18 15:23:40|194.59|192.19|194.78|192.38|194.78|192.38|194.59|192.19|0
1650295430000|2022-04-18 15:23:50|194.69|192.29|194.69|192.29|194.69|192.29|194.59|192.19|0
1650295440000|2022-04-18 15:24:00|194.78|192.38|195.85|193.45|195.85|193.45|194.78|192.38|0
1650295450000|2022-04-18 15:24:10|195.65|193.25|195.65|193.25|195.94|193.54|195.65|193.25|0
1650295460000|2022-04-18 15:24:20|195.85|193.45|195.94|193.54|195.94|193.54|195.75|193.35|0
1650295470000|2022-04-18 15:24:30|196.04|193.64|195.85|193.45|196.04|193.64|195.85|193.45|0
1650295480000|2022-04-18 15:24:40|195.65|193.25|195.46|193.06|195.65|193.25|195.46|193.06|0
1650295490000|2022-04-18 15:24:50|195.65|193.25|195.94|193.54|195.94|193.54|195.65|193.25|0
1650295500000|2022-04-18 15:25:00|196.23|193.83|196.28|193.88|196.33|193.93|196.23|193.83|0
1650295510000|2022-04-18 15:25:10|196.04|193.64|195.94|193.54|196.04|193.64|195.85|193.45|0
1650295520000|2022-04-18 15:25:20|196.04|193.64|196.04|193.64|196.04|193.64|195.94|193.54|0
1650295530000|2022-04-18 15:25:30|195.94|193.54|195.75|193.35|195.94|193.54|195.75|193.35|0
1650295540000|2022-04-18 15:25:40|195.65|193.25|195.65|193.25|195.7|193.3|195.65|193.25|0
1650295550000|2022-04-18 15:25:50|195.75|193.35|195.75|193.35|195.75|193.35|195.61|193.21|0
1650295560000|2022-04-18 15:26:00|195.85|193.45|195.8|193.4|195.85|193.45|195.8|193.4|0
1650295570000|2022-04-18 15:26:10|195.85|193.45|196.23|193.83|196.23|193.83|195.85|193.45|0
1650295580000|2022-04-18 15:26:20|196.14|193.74|196.04|193.64|196.23|193.83|195.94|193.54|0
1650295590000|2022-04-18 15:26:30|195.94|193.54|195.99|193.59|195.99|193.59|195.94|193.54|0
1650295600000|2022-04-18 15:26:40|195.94|193.54|196.23|193.83|196.23|193.83|195.94|193.54|0
1650295610000|2022-04-18 15:26:50|196.33|193.93|196.04|193.64|196.33|193.93|196.04|193.64|0
1650295620000|2022-04-18 15:27:00|196.23|193.83|196.87|194.47|196.87|194.47|196.23|193.83|0
1650295630000|2022-04-18 15:27:10|196.73|194.33|197.02|194.62|197.06|194.66|196.73|194.33|0
1650295640000|2022-04-18 15:27:20|195.78|193.38|195.78|193.38|195.78|193.38|195.58|193.18|0
1650295650000|2022-04-18 15:27:30|195.68|193.28|195.78|193.38|195.78|193.38|195.58|193.18|0
1650295660000|2022-04-18 15:27:40|195.88|193.48|197.15|194.75|197.15|194.75|195.88|193.48|0
1650295670000|2022-04-18 15:27:50|197.25|194.85|197.25|194.85|197.25|194.85|197.15|194.75|0
1650295680000|2022-04-18 15:28:00|197.44|195.04|197.44|195.04|197.44|195.04|197.35|194.95|0
1650295690000|2022-04-18 15:28:10|197.35|194.95|197.44|195.04|197.44|195.04|197.35|194.95|0
1650295700000|2022-04-18 15:28:20|197.35|194.95|197.44|195.04|197.44|195.04|197.25|194.85|0
1650295710000|2022-04-18 15:28:30|197.35|194.95|197.25|194.85|197.35|194.95|197.15|194.75|0
1650295720000|2022-04-18 15:28:40|197.15|194.75|197.15|194.75|197.25|194.85|197.05|194.65|0
1650295730000|2022-04-18 15:28:50|197.05|194.65|196.86|194.46|197.05|194.65|196.76|194.36|0
1650295740000|2022-04-18 15:29:00|196.76|194.36|196.71|194.31|196.76|194.36|196.66|194.26|0
1650295750000|2022-04-18 15:29:10|196.66|194.26|196.66|194.26|196.76|194.36|196.66|194.26|0
1650295760000|2022-04-18 15:29:20|196.57|194.17|196.37|193.97|196.57|194.17|196.37|193.97|0
1650295770000|2022-04-18 15:29:30|196.27|193.87|196.08|193.68|196.27|193.87|196.08|193.68|0
1650295780000|2022-04-18 15:29:40|196.18|193.78|196.37|193.97|196.47|194.07|196.08|193.68|0
1650295790000|2022-04-18 15:29:50|196.27|193.87|196.47|194.07|196.47|194.07|196.27|193.87|0
1650295800000|2022-04-18 15:30:00|196.57|194.17|196.37|193.97|196.76|194.36|196.37|193.97|0
1650295810000|2022-04-18 15:30:10|196.27|193.87|196.57|194.17|196.57|194.17|196.18|193.78|0
1650295820000|2022-04-18 15:30:20|196.47|194.07|196.57|194.17|196.57|194.17|196.47|194.07|0
1650295830000|2022-04-18 15:30:30|196.37|193.97|196.66|194.26|196.66|194.26|196.37|193.97|0
1650295840000|2022-04-18 15:30:40|196.57|194.17|196.57|194.17|196.66|194.26|196.57|194.17|0
1650295850000|2022-04-18 15:30:50|196.47|194.07|196.27|193.87|196.47|194.07|196.27|193.87|0
1650295860000|2022-04-18 15:31:00|196.37|193.97|196.47|194.07|196.57|194.17|196.37|193.97|0
1650295870000|2022-04-18 15:31:10|196.57|194.17|196.57|194.17|196.57|194.17|196.47|194.07|0
1650295880000|2022-04-18 15:31:20|196.47|194.07|196.27|193.87|196.47|194.07|196.23|193.83|0
1650295890000|2022-04-18 15:31:30|196.37|193.97|196.47|194.07|196.47|194.07|196.27|193.87|0
1650295900000|2022-04-18 15:31:40|196.56|194.16|196.37|193.97|196.56|194.16|196.37|193.97|0
1650295910000|2022-04-18 15:31:50|196.27|193.87|196.56|194.16|196.56|194.16|196.27|193.87|0
1650295920000|2022-04-18 15:32:00|196.47|194.07|196.56|194.16|196.56|194.16|196.27|193.87|0
1650295930000|2022-04-18 15:32:10|196.76|194.36|196.95|194.55|196.95|194.55|196.76|194.36|0
1650295940000|2022-04-18 15:32:20|196.76|194.36|196.76|194.36|196.76|194.36|196.66|194.26|0
1650295950000|2022-04-18 15:32:30|196.56|194.16|196.56|194.16|196.56|194.16|196.47|194.07|0
1650295960000|2022-04-18 15:32:40|196.76|194.36|196.95|194.55|196.95|194.55|196.76|194.36|0
1650295970000|2022-04-18 15:32:50|197.05|194.65|196.95|194.55|197.05|194.65|196.86|194.46|0
1650295980000|2022-04-18 15:33:00|197.44|195.04|197.63|195.23|197.63|195.23|197.44|195.04|0
1650295990000|2022-04-18 15:33:10|197.54|195.14|197.54|195.14|197.54|195.14|197.49|195.09|0
1650296000000|2022-04-18 15:33:20|197.44|195.04|197.54|195.14|197.54|195.14|197.44|195.04|0
1650296010000|2022-04-18 15:33:30|197.59|195.19|197.78|195.38|197.78|195.38|197.59|195.19|0
1650296020000|2022-04-18 15:33:40|197.73|195.33|197.73|195.33|197.78|195.38|197.73|195.33|0
1650296030000|2022-04-18 15:33:50|197.83|195.43|197.83|195.43|197.83|195.43|197.73|195.33|0
1650296040000|2022-04-18 15:34:00|198.02|195.62|197.93|195.53|198.02|195.62|197.93|195.53|0
1650296050000|2022-04-18 15:34:10|197.83|195.43|197.63|195.23|197.83|195.43|197.63|195.23|0
1650296060000|2022-04-18 15:34:20|197.54|195.14|197.54|195.14|197.73|195.33|197.54|195.14|0
1650296070000|2022-04-18 15:34:30|197.44|195.04|197.34|194.94|197.44|195.04|197.34|194.94|0
1650296080000|2022-04-18 15:34:40|197.15|194.75|197.34|194.94|197.34|194.94|197.15|194.75|0
1650296090000|2022-04-18 15:34:50|197.24|194.84|197.24|194.84|197.34|194.94|197.24|194.84|0
1650296100000|2022-04-18 15:35:00|197.15|194.75|197.44|195.04|197.44|195.04|197.05|194.65|0
1650296110000|2022-04-18 15:35:10|197.34|194.94|197.63|195.23|197.63|195.23|197.24|194.84|0
1650296120000|2022-04-18 15:35:20|197.54|195.14|197.63|195.23|197.63|195.23|197.44|195.04|0
1650296130000|2022-04-18 15:35:30|197.54|195.14|197.44|195.04|197.54|195.14|197.44|195.04|0
1650296140000|2022-04-18 15:35:40|197.24|194.84|197.34|194.94|197.34|194.94|197.15|194.75|0
1650296150000|2022-04-18 15:35:50|197.44|195.04|197.54|195.14|197.54|195.14|197.44|195.04|0
1650296160000|2022-04-18 15:36:00|197.34|194.94|197.44|195.04|197.44|195.04|197.34|194.94|0
1650296170000|2022-04-18 15:36:10|197.49|195.09|197.44|195.04|197.49|195.09|197.34|194.94|0
1650296180000|2022-04-18 15:36:20|197.54|195.14|197.78|195.38|197.78|195.38|197.54|195.14|0
1650296190000|2022-04-18 15:36:30|197.63|195.23|197.93|195.53|197.93|195.53|197.63|195.23|0
1650296200000|2022-04-18 15:36:40|198.02|195.62|198.02|195.62|198.02|195.62|198.02|195.62|0
1650296210000|2022-04-18 15:36:50|197.83|195.43|197.73|195.33|197.93|195.53|197.73|195.33|0
1650296220000|2022-04-18 15:37:00|197.83|195.43|197.83|195.43|197.83|195.43|197.83|195.43|0
1650296230000|2022-04-18 15:37:10|197.73|195.33|197.63|195.23|197.73|195.33|197.63|195.23|0
1650296240000|2022-04-18 15:37:20|197.53|195.13|197.63|195.23|197.63|195.23|197.53|195.13|0
1650296250000|2022-04-18 15:37:30|197.53|195.13|197.63|195.23|197.73|195.33|197.53|195.13|0
1650296260000|2022-04-18 15:37:40|197.83|195.43|197.92|195.52|197.92|195.52|197.83|195.43|0
1650296270000|2022-04-18 15:37:50|197.83|195.43|197.88|195.48|197.92|195.52|197.83|195.43|0
1650296280000|2022-04-18 15:38:00|198.02|195.62|198.22|195.82|198.22|195.82|197.92|195.52|0
1650296290000|2022-04-18 15:38:10|198.32|195.92|198.22|195.82|198.32|195.92|198.22|195.82|0
1650296300000|2022-04-18 15:38:20|198.12|195.72|198.22|195.82|198.41|196.01|198.12|195.72|0
1650296310000|2022-04-18 15:38:30|198.12|195.72|198.12|195.72|198.22|195.82|198.12|195.72|0
1650296320000|2022-04-18 15:38:40|198.22|195.82|198.02|195.62|198.22|195.82|198.02|195.62|0
1650296330000|2022-04-18 15:38:50|197.92|195.52|197.92|195.52|198.02|195.62|197.92|195.52|0
1650296340000|2022-04-18 15:39:00|197.83|195.43|198.12|195.72|198.12|195.72|197.83|195.43|0
1650296350000|2022-04-18 15:39:10|198.22|195.82|198.22|195.82|198.22|195.82|198.12|195.72|0
1650296360000|2022-04-18 15:39:20|198.31|195.91|198.8|196.4|198.8|196.4|198.31|195.91|0
1650296370000|2022-04-18 15:39:30|198.9|196.5|198.61|196.21|199|196.6|198.61|196.21|0
1650296380000|2022-04-18 15:39:40|198.51|196.11|198.51|196.11|198.51|196.11|198.41|196.01|0
1650296390000|2022-04-18 15:39:50|198.41|196.01|198.51|196.11|198.51|196.11|198.41|196.01|0
1650296400000|2022-04-18 15:40:00|198.61|196.21|198.8|196.4|198.8|196.4|198.61|196.21|0
1650296410000|2022-04-18 15:40:10|198.9|196.5|198.8|196.4|199.2|196.8|198.8|196.4|0
1650296420000|2022-04-18 15:40:20|198.9|196.5|199.2|196.8|199.2|196.8|198.9|196.5|0
1650296430000|2022-04-18 15:40:30|199.1|196.7|199.1|196.7|199.1|196.7|199.1|196.7|0
1650296440000|2022-04-18 15:40:40|199|196.6|199.2|196.8|199.2|196.8|199|196.6|0
1650296450000|2022-04-18 15:40:50|199.29|196.89|199.2|196.8|199.29|196.89|199.2|196.8|0
1650296460000|2022-04-18 15:41:00|199.1|196.7|198.9|196.5|199.1|196.7|198.9|196.5|0
1650296470000|2022-04-18 15:41:10|198.8|196.4|198.8|196.4|198.9|196.5|198.8|196.4|0
1650296480000|2022-04-18 15:41:20|198.61|196.21|198.61|196.21|198.71|196.31|198.61|196.21|0
1650296490000|2022-04-18 15:41:30|198.71|196.31|198.41|196.01|198.71|196.31|198.41|196.01|0
1650296500000|2022-04-18 15:41:40|198.61|196.21|198.9|196.5|198.9|196.5|198.61|196.21|0
1650296510000|2022-04-18 15:41:50|198.8|196.4|198.61|196.21|198.8|196.4|198.61|196.21|0
1650296520000|2022-04-18 15:42:00|198.51|196.11|198.51|196.11|198.61|196.21|198.51|196.11|0
1650296530000|2022-04-18 15:42:10|198.41|196.01|198.31|195.91|198.7|196.3|198.31|195.91|0
1650296540000|2022-04-18 15:42:20|198.41|196.01|198.41|196.01|198.41|196.01|198.41|196.01|0
1650296550000|2022-04-18 15:42:30|198.22|195.82|198.02|195.62|198.22|195.82|198.02|195.62|0
1650296560000|2022-04-18 15:42:40|197.92|195.52|198.02|195.62|198.02|195.62|197.92|195.52|0
1650296570000|2022-04-18 15:42:50|198.12|195.72|198.12|195.72|198.12|195.72|198.02|195.62|0
1650296580000|2022-04-18 15:43:00|198.02|195.62|198.02|195.62|198.12|195.72|198.02|195.62|0
1650296590000|2022-04-18 15:43:10|198.12|195.72|198.12|195.72|198.12|195.72|198.02|195.62|0
1650296600000|2022-04-18 15:43:20|198.21|195.81|198.21|195.81|198.21|195.81|198.21|195.81|0
1650296610000|2022-04-18 15:43:30|198.31|195.91|198.21|195.81|198.31|195.91|198.21|195.81|0
1650296620000|2022-04-18 15:43:40|198.12|195.72|198.02|195.62|198.12|195.72|198.02|195.62|0
1650296630000|2022-04-18 15:43:50|197.92|195.52|197.82|195.42|197.92|195.52|197.82|195.42|0
1650296640000|2022-04-18 15:44:00|197.92|195.52|198.12|195.72|198.12|195.72|197.92|195.52|0
1650296650000|2022-04-18 15:44:10|198.02|195.62|198.21|195.81|198.21|195.81|198.02|195.62|0
1650296660000|2022-04-18 15:44:20|198.02|195.62|198.02|195.62|198.02|195.62|197.97|195.57|0
1650296670000|2022-04-18 15:44:30|197.92|195.52|197.92|195.52|198.02|195.62|197.92|195.52|0
1650296680000|2022-04-18 15:44:40|198.02|195.62|198.02|195.62|198.02|195.62|197.92|195.52|0
1650296690000|2022-04-18 15:44:50|198.12|195.72|198.21|195.81|198.21|195.81|198.12|195.72|0
1650296700000|2022-04-18 15:45:00|198.12|195.72|198.12|195.72|198.51|196.11|198.12|195.72|0
1650296710000|2022-04-18 15:45:10|198.21|195.81|198.12|195.72|198.21|195.81|198.12|195.72|0
1650296720000|2022-04-18 15:45:20|198.21|195.81|198.41|196.01|198.41|196.01|198.21|195.81|0
1650296730000|2022-04-18 15:45:30|198.51|196.11|198.31|195.91|198.51|196.11|198.31|195.91|0
1650296740000|2022-04-18 15:45:40|198.12|195.72|198.41|196.01|198.41|196.01|198.12|195.72|0
1650296750000|2022-04-18 15:45:50|198.31|195.91|198.21|195.81|198.41|196.01|198.21|195.81|0
1650296760000|2022-04-18 15:46:00|198.36|195.96|198.51|196.11|198.51|196.11|198.31|195.91|0
1650296770000|2022-04-18 15:46:10|198.6|196.2|198.31|195.91|198.6|196.2|198.31|195.91|0
1650296780000|2022-04-18 15:46:20|198.36|195.96|198.21|195.81|198.36|195.96|198.21|195.81|0
1650296790000|2022-04-18 15:46:30|198.12|195.72|198.21|195.81|198.21|195.81|198.12|195.72|0
1650296800000|2022-04-18 15:46:40|198.31|195.91|198.31|195.91|198.41|196.01|198.31|195.91|0
1650296810000|2022-04-18 15:46:50|198.41|196.01|198.41|196.01|198.41|196.01|198.36|195.96|0
1650296820000|2022-04-18 15:47:00|198.7|196.3|198.7|196.3|198.7|196.3|198.6|196.2|0
1650296830000|2022-04-18 15:47:10|198.8|196.4|198.6|196.2|198.8|196.4|198.6|196.2|0
1650296840000|2022-04-18 15:47:20|198.7|196.3|198.8|196.4|198.8|196.4|198.7|196.3|0
1650296850000|2022-04-18 15:47:30|198.9|196.5|199|196.6|199|196.6|198.9|196.5|0
1650296860000|2022-04-18 15:47:40|199.09|196.69|199.19|196.79|199.19|196.79|199.09|196.69|0
1650296870000|2022-04-18 15:47:50|199|196.6|199.09|196.69|199.09|196.69|199|196.6|0
1650296880000|2022-04-18 15:48:00|199|196.6|199.14|196.74|199.14|196.74|199|196.6|0
1650296890000|2022-04-18 15:48:10|199|196.6|199.58|197.18|199.58|197.18|198.9|196.5|0
1650296900000|2022-04-18 15:48:20|199.88|197.48|199.78|197.38|199.98|197.58|199.78|197.38|0
1650296910000|2022-04-18 15:48:30|199.88|197.48|200.08|197.68|200.08|197.68|199.88|197.48|0
1650296920000|2022-04-18 15:48:40|200.17|197.77|199.98|197.58|200.17|197.77|199.98|197.58|0
1650296930000|2022-04-18 15:48:50|200.17|197.77|200.17|197.77|200.17|197.77|200.17|197.77|0
1650296940000|2022-04-18 15:49:00|200.23|197.83|200.27|197.87|200.27|197.87|200.08|197.68|0
1650296950000|2022-04-18 15:49:10|200.37|197.97|200.42|198.02|200.47|198.07|200.37|197.97|0
1650296960000|2022-04-18 15:49:20|200.27|197.87|200.47|198.07|200.57|198.17|200.27|197.87|0
1650296970000|2022-04-18 15:49:30|200.57|198.17|200.37|197.97|200.57|198.17|200.37|197.97|0
1650296980000|2022-04-18 15:49:40|200.27|197.87|200.27|197.87|200.27|197.87|200.27|197.87|0
1650296990000|2022-04-18 15:49:50|200.37|197.97|200.47|198.07|200.47|198.07|200.37|197.97|0
1650297000000|2022-04-18 15:50:00|200.37|197.97|200.67|198.27|200.67|198.27|200.37|197.97|0
1650297010000|2022-04-18 15:50:10|200.57|198.17|200.37|197.97|200.57|198.17|200.37|197.97|0
1650297020000|2022-04-18 15:50:20|200.47|198.07|200.37|197.97|200.47|198.07|200.37|197.97|0
1650297030000|2022-04-18 15:50:30|200.17|197.77|200.47|198.07|200.47|198.07|200.17|197.77|0
1650297040000|2022-04-18 15:50:40|200.37|197.97|200.47|198.07|200.57|198.17|200.37|197.97|0
1650297050000|2022-04-18 15:50:50|200.37|197.97|200.17|197.77|200.37|197.97|200.17|197.77|0
1650297060000|2022-04-18 15:51:00|200.07|197.67|200.17|197.77|200.17|197.77|200.07|197.67|0
1650297070000|2022-04-18 15:51:10|200.27|197.87|199.98|197.58|200.27|197.87|199.98|197.58|0
1650297080000|2022-04-18 15:51:20|200.07|197.67|200.07|197.67|200.07|197.67|200.07|197.67|0
1650297090000|2022-04-18 15:51:30|199.98|197.58|200.07|197.67|200.07|197.67|199.88|197.48|0
1650297100000|2022-04-18 15:51:40|200.03|197.63|199.78|197.38|200.03|197.63|199.78|197.38|0
1650297110000|2022-04-18 15:51:50|199.88|197.48|199.98|197.58|199.98|197.58|199.83|197.43|0
1650297120000|2022-04-18 15:52:00|199.78|197.38|199.78|197.38|199.78|197.38|199.68|197.28|0
1650297130000|2022-04-18 15:52:10|199.68|197.28|199.68|197.28|199.68|197.28|199.58|197.18|0
1650297140000|2022-04-18 15:52:20|199.58|197.18|199.58|197.18|199.58|197.18|199.48|197.08|0
1650297150000|2022-04-18 15:52:30|199.68|197.28|199.39|196.99|199.68|197.28|199.39|196.99|0
1650297160000|2022-04-18 15:52:40|199.19|196.79|198.99|196.59|199.19|196.79|198.89|196.49|0
1650297170000|2022-04-18 15:52:50|198.89|196.49|198.95|196.55|198.95|196.55|198.89|196.49|0
1650297180000|2022-04-18 15:53:00|198.89|196.49|198.89|196.49|198.89|196.49|198.7|196.3|0
1650297190000|2022-04-18 15:53:10|198.8|196.4|198.8|196.4|198.8|196.4|198.8|196.4|0
1650297200000|2022-04-18 15:53:20|198.89|196.49|198.8|196.4|198.89|196.49|198.8|196.4|0
1650297210000|2022-04-18 15:53:30|198.7|196.3|198.7|196.3|198.8|196.4|198.7|196.3|0
1650297220000|2022-04-18 15:53:40|198.8|196.4|198.8|196.4|198.8|196.4|198.7|196.3|0
1650297230000|2022-04-18 15:53:50|198.89|196.49|199.19|196.79|199.19|196.79|198.89|196.49|0
1650297240000|2022-04-18 15:54:00|199.09|196.69|199.29|196.89|199.29|196.89|199.09|196.69|0
1650297250000|2022-04-18 15:54:10|199.19|196.79|199.19|196.79|199.29|196.89|199.19|196.79|0
1650297260000|2022-04-18 15:54:20|199.09|196.69|199.09|196.69|199.09|196.69|198.99|196.59|0
1650297270000|2022-04-18 15:54:30|198.99|196.59|199.09|196.69|199.09|196.69|198.99|196.59|0
1650297280000|2022-04-18 15:54:40|198.99|196.59|198.89|196.49|198.99|196.59|198.89|196.49|0
1650297290000|2022-04-18 15:54:50|198.8|196.4|198.7|196.3|198.8|196.4|198.7|196.3|0
1650297300000|2022-04-18 15:55:00|198.85|196.45|198.21|195.81|198.85|196.45|198.21|195.81|0
1650297310000|2022-04-18 15:55:10|198.31|195.91|198.4|196|198.4|196|198.31|195.91|0
1650297320000|2022-04-18 15:55:20|198.31|195.91|198.4|196|198.4|196|198.31|195.91|0
1650297330000|2022-04-18 15:55:30|198.31|195.91|198.89|196.49|198.89|196.49|198.31|195.91|0
1650297350000|2022-04-18 15:55:50|198.99|196.59|198.99|196.59|198.99|196.59|198.99|196.59|0
1650297360000|2022-04-18 15:56:00|198.89|196.49|198.7|196.3|198.89|196.49|198.7|196.3|0
1650297370000|2022-04-18 15:56:10|198.79|196.39|198.6|196.2|198.79|196.39|198.6|196.2|0
1650297380000|2022-04-18 15:56:20|198.5|196.1|198.31|195.91|198.5|196.1|198.31|195.91|0
1650297390000|2022-04-18 15:56:30|198.21|195.81|198.3|195.9|198.3|195.9|198.21|195.81|0
1650297400000|2022-04-18 15:56:40|198.4|196|198.4|196|198.4|196|198.4|196|0
1650297410000|2022-04-18 15:56:50|198.3|195.9|198.21|195.81|198.3|195.9|198.21|195.81|0
1650297420000|2022-04-18 15:57:00|198.11|195.71|198.01|195.61|198.21|195.81|198.01|195.61|0
1650297430000|2022-04-18 15:57:10|198.11|195.71|198.01|195.61|198.11|195.71|198.01|195.61|0
1650297440000|2022-04-18 15:57:20|197.91|195.51|197.62|195.22|197.91|195.51|197.62|195.22|0
1650297450000|2022-04-18 15:57:30|197.52|195.12|197.62|195.22|197.72|195.32|197.52|195.12|0
1650297460000|2022-04-18 15:57:40|197.72|195.32|197.72|195.32|197.72|195.32|197.72|195.32|0
1650297470000|2022-04-18 15:57:50|197.62|195.22|197.82|195.42|197.82|195.42|197.62|195.22|0
1650297480000|2022-04-18 15:58:00|197.62|195.22|197.91|195.51|197.91|195.51|197.62|195.22|0
1650297490000|2022-04-18 15:58:10|198.01|195.61|197.91|195.51|198.01|195.61|197.82|195.42|0
1650297500000|2022-04-18 15:58:20|197.82|195.42|197.82|195.42|197.82|195.42|197.82|195.42|0
1650297510000|2022-04-18 15:58:30|197.72|195.32|197.72|195.32|197.82|195.42|197.72|195.32|0
1650297520000|2022-04-18 15:58:40|197.52|195.12|197.33|194.93|197.52|195.12|197.33|194.93|0
1650297530000|2022-04-18 15:58:50|197.52|195.12|197.52|195.12|197.52|195.12|197.42|195.02|0
1650297540000|2022-04-18 15:59:00|197.42|195.02|197.23|194.83|197.42|195.02|197.23|194.83|0
1650297550000|2022-04-18 15:59:10|197.33|194.93|197.13|194.73|197.33|194.93|197.13|194.73|0
1650297560000|2022-04-18 15:59:20|197.23|194.83|197.23|194.83|197.33|194.93|197.23|194.83|0
1650297570000|2022-04-18 15:59:30|197.04|194.64|197.03|194.63|197.04|194.64|197.03|194.63|0
1650297580000|2022-04-18 15:59:40|196.94|194.54|196.94|194.54|197.03|194.63|196.94|194.54|0
1650297590000|2022-04-18 15:59:50|197.03|194.63|197.13|194.73|197.13|194.73|196.94|194.54|0
1650297600000|2022-04-18 16:00:00|197.23|194.83|197.33|194.93|197.33|194.93|197.13|194.73|0
1650297610000|2022-04-18 16:00:10|197.23|194.83|197.42|195.02|197.42|195.02|197.23|194.83|0
1650297620000|2022-04-18 16:00:20|197.13|194.73|197.33|194.93|197.33|194.93|197.13|194.73|0
1650297630000|2022-04-18 16:00:30|197.13|194.73|196.94|194.54|197.13|194.73|196.94|194.54|0
1650297640000|2022-04-18 16:00:40|196.84|194.44|197.23|194.83|197.23|194.83|196.84|194.44|0
1650297650000|2022-04-18 16:00:50|197.33|194.93|197.52|195.12|197.52|195.12|197.33|194.93|0
1650297660000|2022-04-18 16:01:00|197.42|195.02|197.72|195.32|197.72|195.32|197.42|195.02|0
1650297670000|2022-04-18 16:01:10|197.52|195.12|197.52|195.12|197.62|195.22|197.52|195.12|0
1650297680000|2022-04-18 16:01:20|197.62|195.22|197.52|195.12|197.62|195.22|197.52|195.12|0
1650297690000|2022-04-18 16:01:30|197.62|195.22|197.52|195.12|197.62|195.22|197.52|195.12|0
1650297700000|2022-04-18 16:01:40|197.42|195.02|197.72|195.32|197.81|195.41|197.42|195.02|0
1650297710000|2022-04-18 16:01:50|197.62|195.22|197.52|195.12|197.67|195.27|197.52|195.12|0
1650297720000|2022-04-18 16:02:00|197.62|195.22|197.81|195.41|197.81|195.41|197.62|195.22|0
1650297730000|2022-04-18 16:02:10|197.86|195.46|198.01|195.61|198.01|195.61|197.81|195.41|0
1650297740000|2022-04-18 16:02:20|197.91|195.51|198.11|195.71|198.11|195.71|197.91|195.51|0
1650297750000|2022-04-18 16:02:30|198.01|195.61|198.01|195.61|198.01|195.61|198.01|195.61|0
1650297760000|2022-04-18 16:02:40|198.11|195.71|198.11|195.71|198.2|195.8|198.11|195.71|0
1650297770000|2022-04-18 16:02:50|197.91|195.51|198.01|195.61|198.01|195.61|197.91|195.51|0
1650297780000|2022-04-18 16:03:00|198.11|195.71|198.4|196|198.4|196|198.11|195.71|0
1650297790000|2022-04-18 16:03:10|198.5|196.1|198.5|196.1|198.55|196.15|198.5|196.1|0
1650297800000|2022-04-18 16:03:20|198.59|196.19|198.3|195.9|198.59|196.19|198.3|195.9|0
1650297810000|2022-04-18 16:03:30|198.2|195.8|198.01|195.61|198.2|195.8|198.01|195.61|0
1650297820000|2022-04-18 16:03:40|197.91|195.51|198.01|195.61|198.01|195.61|197.71|195.31|0
1650297830000|2022-04-18 16:03:50|198.11|195.71|198.3|195.9|198.3|195.9|198.11|195.71|0
1650297840000|2022-04-18 16:04:00|198.5|196.1|198.69|196.29|198.69|196.29|198.5|196.1|0
1650297850000|2022-04-18 16:04:10|198.99|196.59|198.79|196.39|198.99|196.59|198.79|196.39|0
1650297860000|2022-04-18 16:04:20|198.59|196.19|198.84|196.44|198.84|196.44|198.59|196.19|0
1650297870000|2022-04-18 16:04:30|198.89|196.49|198.69|196.29|198.89|196.49|198.69|196.29|0
1650297880000|2022-04-18 16:04:40|198.5|196.1|198.4|196|198.5|196.1|198.4|196|0
1650297890000|2022-04-18 16:04:50|198.3|195.9|198.2|195.8|198.3|195.9|198.2|195.8|0
1650297900000|2022-04-18 16:05:00|198.25|195.85|198.2|195.8|198.3|195.9|198.2|195.8|0
1650297910000|2022-04-18 16:05:10|198.4|196|198.5|196.1|198.5|196.1|198.3|195.9|0
1650297920000|2022-04-18 16:05:20|198.69|196.29|198.59|196.19|198.69|196.29|198.59|196.19|0
1650297930000|2022-04-18 16:05:30|198.69|196.29|198.69|196.29|198.69|196.29|198.64|196.24|0
1650297940000|2022-04-18 16:05:40|198.59|196.19|198.5|196.1|198.59|196.19|198.5|196.1|0
1650297950000|2022-04-18 16:05:50|198.4|196|198.4|196|198.4|196|198.4|196|0
1650297960000|2022-04-18 16:06:00|198.3|195.9|198.2|195.8|198.4|196|198.2|195.8|0
1650297970000|2022-04-18 16:06:10|198.25|195.85|198.01|195.61|198.25|195.85|198.01|195.61|0
1650297980000|2022-04-18 16:06:20|197.91|195.51|197.62|195.22|197.91|195.51|197.52|195.12|0
1650297990000|2022-04-18 16:06:30|197.71|195.31|197.67|195.27|197.81|195.41|197.67|195.27|0
1650298000000|2022-04-18 16:06:40|197.71|195.31|197.62|195.22|197.71|195.31|197.62|195.22|0
1650298010000|2022-04-18 16:06:50|197.71|195.31|197.71|195.31|197.71|195.31|197.62|195.22|0
1650298020000|2022-04-18 16:07:00|197.62|195.22|197.71|195.31|197.81|195.41|197.52|195.12|0
1650298030000|2022-04-18 16:07:10|197.32|194.92|197.42|195.02|197.42|195.02|197.32|194.92|0
1650298040000|2022-04-18 16:07:20|197.32|194.92|197.62|195.22|197.62|195.22|197.32|194.92|0
1650298050000|2022-04-18 16:07:30|197.71|195.31|197.71|195.31|197.71|195.31|197.71|195.31|0
1650298060000|2022-04-18 16:07:40|197.61|195.21|197.47|195.07|197.71|195.31|197.47|195.07|0
1650298070000|2022-04-18 16:07:50|197.61|195.21|197.61|195.21|197.61|195.21|197.52|195.12|0
1650298080000|2022-04-18 16:08:00|197.71|195.31|197.81|195.41|197.81|195.41|197.71|195.31|0
1650298090000|2022-04-18 16:08:10|197.71|195.31|197.91|195.51|197.91|195.51|197.71|195.31|0
1650298100000|2022-04-18 16:08:20|198.1|195.7|198.1|195.7|198.1|195.7|198|195.6|0
1650298110000|2022-04-18 16:08:30|198|195.6|198.3|195.9|198.3|195.9|198|195.6|0
1650298120000|2022-04-18 16:08:40|198.1|195.7|198.4|196|198.4|196|198.1|195.7|0
1650298130000|2022-04-18 16:08:50|198.3|195.9|198.3|195.9|198.3|195.9|198.2|195.8|0
1650298140000|2022-04-18 16:09:00|198.4|196|198.69|196.29|198.69|196.29|198.4|196|0
1650298150000|2022-04-18 16:09:10|198.59|196.19|198.59|196.19|198.59|196.19|198.49|196.09|0
1650298160000|2022-04-18 16:09:20|198.49|196.09|198.2|195.8|198.49|196.09|198.2|195.8|0
1650298170000|2022-04-18 16:09:30|198.3|195.9|198.59|196.19|198.59|196.19|198.3|195.9|0
1650298180000|2022-04-18 16:09:40|198.69|196.29|198.79|196.39|198.79|196.39|198.69|196.29|0
1650298190000|2022-04-18 16:09:50|198.88|196.48|198.94|196.54|198.98|196.58|198.79|196.39|0
1650298200000|2022-04-18 16:10:00|199.08|196.68|198.69|196.29|199.08|196.68|198.69|196.29|0
1650298210000|2022-04-18 16:10:10|198.98|196.58|198.98|196.58|199.08|196.68|198.88|196.48|0
1650298220000|2022-04-18 16:10:20|199.08|196.68|199.18|196.78|199.28|196.88|199.08|196.68|0
1650298230000|2022-04-18 16:10:30|199.28|196.88|199.47|197.07|199.47|197.07|199.28|196.88|0
1650298240000|2022-04-18 16:10:40|199.77|197.37|199.87|197.47|199.87|197.47|199.72|197.32|0
1650298250000|2022-04-18 16:10:50|199.96|197.56|200.26|197.86|200.26|197.86|199.96|197.56|0
1650298260000|2022-04-18 16:11:00|200.16|197.76|200.26|197.86|200.26|197.86|200.16|197.76|0
1650298270000|2022-04-18 16:11:10|200.56|198.16|200.65|198.25|200.85|198.45|200.56|198.16|0
1650298280000|2022-04-18 16:11:20|200.16|197.76|200.46|198.06|200.46|198.06|200.16|197.76|0
1650298290000|2022-04-18 16:11:30|200.56|198.16|200.65|198.25|200.75|198.35|200.56|198.16|0
1650298300000|2022-04-18 16:11:40|200.75|198.35|200.75|198.35|200.75|198.35|200.75|198.35|0
1650298310000|2022-04-18 16:11:50|200.8|198.4|200.56|198.16|200.8|198.4|200.56|198.16|0
1650298320000|2022-04-18 16:12:00|200.46|198.06|200.56|198.16|200.56|198.16|200.36|197.96|0
1650298330000|2022-04-18 16:12:10|200.55|198.15|200.31|197.91|200.55|198.15|200.31|197.91|0
1650298340000|2022-04-18 16:12:20|200.26|197.86|200.21|197.81|200.26|197.86|200.16|197.76|0
1650298350000|2022-04-18 16:12:30|200.16|197.76|200.06|197.66|200.16|197.76|200.06|197.66|0
1650298360000|2022-04-18 16:12:40|199.96|197.56|199.96|197.56|199.96|197.56|199.96|197.56|0
1650298370000|2022-04-18 16:12:50|199.87|197.47|200.06|197.66|200.06|197.66|199.87|197.47|0
1650298380000|2022-04-18 16:13:00|199.96|197.56|200.06|197.66|200.06|197.66|199.96|197.56|0
1650298390000|2022-04-18 16:13:10|199.96|197.56|200.06|197.66|200.16|197.76|199.96|197.56|0
1650298400000|2022-04-18 16:13:20|199.96|197.56|199.86|197.46|199.96|197.56|199.86|197.46|0
1650298410000|2022-04-18 16:13:30|200.16|197.76|200.16|197.76|200.16|197.76|200.16|197.76|0
1650298420000|2022-04-18 16:13:40|200.26|197.86|200.26|197.86|200.26|197.86|200.06|197.66|0
1650298430000|2022-04-18 16:13:50|200.16|197.76|200.26|197.86|200.26|197.86|200.16|197.76|0
1650298440000|2022-04-18 16:14:00|200.21|197.81|200.26|197.86|200.26|197.86|200.16|197.76|0
1650298450000|2022-04-18 16:14:10|200.46|198.06|200.85|198.45|201.15|198.75|200.46|198.06|0
1650298460000|2022-04-18 16:14:20|200.65|198.25|200.75|198.35|200.75|198.35|200.65|198.25|0
1650298470000|2022-04-18 16:14:30|200.55|198.15|200.65|198.25|200.65|198.25|200.55|198.15|0
1650298480000|2022-04-18 16:14:40|200.55|198.15|200.65|198.25|200.75|198.35|200.55|198.15|0
1650298490000|2022-04-18 16:14:50|200.75|198.35|200.65|198.25|200.75|198.35|200.65|198.25|0
1650298500000|2022-04-18 16:15:00|200.75|198.35|200.65|198.25|200.75|198.35|200.6|198.2|0
1650298510000|2022-04-18 16:15:10|200.55|198.15|201.05|198.65|201.05|198.65|200.55|198.15|0
1650298520000|2022-04-18 16:15:20|201.15|198.75|201.24|198.84|201.24|198.84|201.1|198.7|0
1650298530000|2022-04-18 16:15:30|201.34|198.94|201.54|199.14|201.54|199.14|201.34|198.94|0
1650298540000|2022-04-18 16:15:40|201.64|199.24|201.59|199.19|201.64|199.24|201.49|199.09|0
1650298550000|2022-04-18 16:15:50|201.54|199.14|201.44|199.04|201.54|199.14|201.44|199.04|0
1650298560000|2022-04-18 16:16:00|201.54|199.14|201.54|199.14|201.54|199.14|201.54|199.14|0
1650298570000|2022-04-18 16:16:10|201.64|199.24|201.84|199.44|201.84|199.44|201.64|199.24|0
1650298580000|2022-04-18 16:16:20|201.64|199.24|201.15|198.75|201.64|199.24|201.15|198.75|0
1650298590000|2022-04-18 16:16:30|201.24|198.84|201.24|198.84|201.24|198.84|201.14|198.74|0
1650298600000|2022-04-18 16:16:40|201.34|198.94|201.05|198.65|201.34|198.94|201.05|198.65|0
1650298610000|2022-04-18 16:16:50|199.66|197.26|199.56|197.16|199.66|197.26|199.56|197.16|0
1650298620000|2022-04-18 16:17:00|199.66|197.26|201.04|198.64|201.04|198.64|199.66|197.26|0
1650298630000|2022-04-18 16:17:10|201.14|198.74|201.24|198.84|201.24|198.84|201.14|198.74|0
1650298640000|2022-04-18 16:17:20|201.14|198.74|201.34|198.94|201.34|198.94|201.14|198.74|0
1650298650000|2022-04-18 16:17:30|201.24|198.84|201.24|198.84|201.24|198.84|201.24|198.84|0
1650298660000|2022-04-18 16:17:40|201.14|198.74|201.24|198.84|201.24|198.84|201.14|198.74|0
1650298670000|2022-04-18 16:17:50|201.34|198.94|201.14|198.74|201.34|198.94|201.14|198.74|0
1650298680000|2022-04-18 16:18:00|201.24|198.84|200.84|198.44|201.24|198.84|200.84|198.44|0
1650298690000|2022-04-18 16:18:10|200.54|198.14|200.64|198.24|200.64|198.24|200.45|198.05|0
1650298700000|2022-04-18 16:18:20|200.84|198.44|200.94|198.54|201.04|198.64|200.84|198.44|0
1650298710000|2022-04-18 16:18:30|200.89|198.49|201.04|198.64|201.04|198.64|200.89|198.49|0
1650298720000|2022-04-18 16:18:40|200.99|198.59|201.34|198.94|201.34|198.94|200.99|198.59|0
1650298740000|2022-04-18 16:19:00|201.24|198.84|201.24|198.84|201.29|198.89|201.24|198.84|0
1650298750000|2022-04-18 16:19:10|201.33|198.93|201.24|198.84|201.33|198.93|201.24|198.84|0
1650298760000|2022-04-18 16:19:20|201.33|198.93|201.33|198.93|201.33|198.93|201.14|198.74|0
1650298770000|2022-04-18 16:19:30|201.43|199.03|201.53|199.13|201.53|199.13|201.43|199.03|0
1650298780000|2022-04-18 16:19:40|201.43|199.03|201.43|199.03|201.43|199.03|201.33|198.93|0
1650298790000|2022-04-18 16:19:50|201.24|198.84|201.24|198.84|201.33|198.93|201.24|198.84|0
1650298800000|2022-04-18 16:20:00|201.33|198.93|201.24|198.84|201.33|198.93|201.24|198.84|0
1650298810000|2022-04-18 16:20:10|201.04|198.64|200.84|198.44|201.04|198.64|200.84|198.44|0
1650298820000|2022-04-18 16:20:20|200.74|198.34|200.84|198.44|200.94|198.54|200.74|198.34|0
1650298830000|2022-04-18 16:20:30|200.94|198.54|200.89|198.49|200.94|198.54|200.84|198.44|0
1650298840000|2022-04-18 16:20:40|200.99|198.59|200.94|198.54|201.04|198.64|200.94|198.54|0
1650298850000|2022-04-18 16:20:50|200.89|198.49|200.94|198.54|200.94|198.54|200.89|198.49|0
1650298860000|2022-04-18 16:21:00|201.14|198.74|201.43|199.03|201.43|199.03|201.14|198.74|0
1650298870000|2022-04-18 16:21:10|201.53|199.13|201.53|199.13|201.53|199.13|201.43|199.03|0
1650298880000|2022-04-18 16:21:20|201.33|198.93|201.33|198.93|201.53|199.13|201.33|198.93|0
1650298890000|2022-04-18 16:21:30|201.43|199.03|201.29|198.89|201.43|199.03|201.29|198.89|0
1650298900000|2022-04-18 16:21:40|201.33|198.93|201.33|198.93|201.43|199.03|201.33|198.93|0
1650298910000|2022-04-18 16:21:50|201.53|199.13|201.53|199.13|201.53|199.13|201.53|199.13|0
1650298920000|2022-04-18 16:22:00|201.43|199.03|201.43|199.03|201.43|199.03|201.43|199.03|0
1650298930000|2022-04-18 16:22:10|201.33|198.93|201.43|199.03|201.43|199.03|201.23|198.83|0
1650298940000|2022-04-18 16:22:20|201.33|198.93|201.33|198.93|201.53|199.13|201.33|198.93|0
1650298950000|2022-04-18 16:22:30|201.43|199.03|201.43|199.03|201.53|199.13|201.43|199.03|0
1650298960000|2022-04-18 16:22:40|201.33|198.93|201.33|198.93|201.33|198.93|201.13|198.73|0
1650298970000|2022-04-18 16:22:50|201.53|199.13|201.53|199.13|201.53|199.13|201.53|199.13|0
1650298980000|2022-04-18 16:23:00|201.43|199.03|201.43|199.03|201.43|199.03|201.43|199.03|0
1650298990000|2022-04-18 16:23:10|201.33|198.93|201.33|198.93|201.43|199.03|201.33|198.93|0
1650299000000|2022-04-18 16:23:20|201.43|199.03|201.43|199.03|201.43|199.03|201.43|199.03|0
1650299010000|2022-04-18 16:23:30|201.53|199.13|201.33|198.93|201.53|199.13|201.33|198.93|0
1650299020000|2022-04-18 16:23:40|201.43|199.03|201.53|199.13|201.53|199.13|201.43|199.03|0
1650299030000|2022-04-18 16:23:50|201.33|198.93|201.13|198.73|201.33|198.93|201.13|198.73|0
1650299040000|2022-04-18 16:24:00|201.04|198.64|201.13|198.73|201.28|198.88|201.04|198.64|0
1650299050000|2022-04-18 16:24:10|201.23|198.83|201.13|198.73|201.23|198.83|201.13|198.73|0
1650299060000|2022-04-18 16:24:20|201.33|198.93|201.03|198.63|201.33|198.93|201.03|198.63|0
1650299070000|2022-04-18 16:24:30|201.13|198.73|201.03|198.63|201.13|198.73|201.03|198.63|0
1650299080000|2022-04-18 16:24:40|200.94|198.54|200.74|198.34|200.94|198.54|200.74|198.34|0
1650299090000|2022-04-18 16:24:50|200.64|198.24|200.74|198.34|200.74|198.34|200.64|198.24|0
1650299100000|2022-04-18 16:25:00|200.64|198.24|200.94|198.54|200.94|198.54|200.64|198.24|0
1650299110000|2022-04-18 16:25:10|200.84|198.44|201.03|198.63|201.03|198.63|200.84|198.44|0
1650299120000|2022-04-18 16:25:20|201.13|198.73|201.13|198.73|201.23|198.83|201.13|198.73|0
1650299130000|2022-04-18 16:25:30|201.33|198.93|201.28|198.88|201.33|198.93|201.13|198.73|0
1650299140000|2022-04-18 16:25:40|201.23|198.83|201.03|198.63|201.23|198.83|201.03|198.63|0
1650299150000|2022-04-18 16:25:50|201.23|198.83|201.28|198.88|201.28|198.88|201.18|198.78|0
1650299160000|2022-04-18 16:26:00|201.23|198.83|201.73|199.33|201.83|199.43|201.23|198.83|0
1650299170000|2022-04-18 16:26:10|201.83|199.43|202.03|199.63|202.03|199.63|201.83|199.43|0
1650299180000|2022-04-18 16:26:20|202.02|199.62|202.02|199.62|202.02|199.62|201.93|199.53|0
1650299190000|2022-04-18 16:26:30|201.93|199.53|202.12|199.72|202.12|199.72|201.93|199.53|0
1650299200000|2022-04-18 16:26:40|202.02|199.62|201.83|199.43|202.02|199.62|201.83|199.43|0
1650299210000|2022-04-18 16:26:50|201.73|199.33|201.83|199.43|201.83|199.43|201.63|199.23|0
1650299220000|2022-04-18 16:27:00|201.93|199.53|201.33|198.93|201.93|199.53|201.33|198.93|0
1650299230000|2022-04-18 16:27:10|201.23|198.83|201.23|198.83|201.23|198.83|201.13|198.73|0
1650299240000|2022-04-18 16:27:20|201.28|198.88|201.43|199.03|201.43|199.03|201.23|198.83|0
1650299250000|2022-04-18 16:27:30|201.53|199.13|201.23|198.83|201.53|199.13|201.13|198.73|0
1650299260000|2022-04-18 16:27:40|201.13|198.73|201.13|198.73|201.13|198.73|201.03|198.63|0
1650299270000|2022-04-18 16:27:50|200.93|198.53|201.13|198.73|201.13|198.73|200.93|198.53|0
1650299280000|2022-04-18 16:28:00|201.43|199.03|201.43|199.03|201.53|199.13|201.43|199.03|0
1650299290000|2022-04-18 16:28:10|201.33|198.93|201.13|198.73|201.33|198.93|201.13|198.73|0
1650299300000|2022-04-18 16:28:20|201.23|198.83|201.13|198.73|201.23|198.83|201.13|198.73|0
1650299310000|2022-04-18 16:28:30|201.23|198.83|201.13|198.73|201.33|198.93|201.13|198.73|0
1650299320000|2022-04-18 16:28:40|201.03|198.63|200.93|198.53|201.03|198.63|200.93|198.53|0
1650299330000|2022-04-18 16:28:50|201.03|198.63|201.03|198.63|201.03|198.63|201.03|198.63|0
1650299340000|2022-04-18 16:29:00|201.23|198.83|201.33|198.93|201.33|198.93|201.13|198.73|0
1650299350000|2022-04-18 16:29:10|201.23|198.83|201.13|198.73|201.33|198.93|201.13|198.73|0
1650299360000|2022-04-18 16:29:20|201.18|198.78|201.33|198.93|201.43|199.03|201.18|198.78|0
1650299370000|2022-04-18 16:29:30|201.43|199.03|201.23|198.83|201.43|199.03|201.23|198.83|0
1650299380000|2022-04-18 16:29:40|201.13|198.73|201.13|198.73|201.13|198.73|201.13|198.73|0
1650299390000|2022-04-18 16:29:50|201.33|198.93|201.63|199.23|201.63|199.23|201.33|198.93|0
1650299400000|2022-04-18 16:30:00|201.73|199.33|201.33|198.93|201.73|199.33|201.33|198.93|0
1650299410000|2022-04-18 16:30:10|201.23|198.83|201.43|199.03|201.43|199.03|201.23|198.83|0
1650299420000|2022-04-18 16:30:20|201.23|198.83|201.03|198.63|201.23|198.83|201.03|198.63|0
1650299430000|2022-04-18 16:30:30|201.23|198.83|201.13|198.73|201.23|198.83|201.13|198.73|0
1650299440000|2022-04-18 16:30:40|201.08|198.68|201.23|198.83|201.23|198.83|201.08|198.68|0
1650299450000|2022-04-18 16:30:50|201.33|198.93|201.33|198.93|201.43|199.03|201.33|198.93|0
1650299460000|2022-04-18 16:31:00|201.13|198.73|201.43|199.03|201.43|199.03|201.13|198.73|0
1650299470000|2022-04-18 16:31:10|201.53|199.13|201.33|198.93|201.53|199.13|201.33|198.93|0
1650299480000|2022-04-18 16:31:20|201.23|198.83|201.23|198.83|201.23|198.83|201.23|198.83|0
1650299490000|2022-04-18 16:31:30|201.28|198.88|201.23|198.83|201.33|198.93|201.13|198.73|0
1650299500000|2022-04-18 16:31:40|201.13|198.73|201.18|198.78|201.18|198.78|201.13|198.73|0
1650299510000|2022-04-18 16:31:50|201.23|198.83|201.23|198.83|201.23|198.83|201.13|198.73|0
1650299520000|2022-04-18 16:32:00|201.13|198.73|201.13|198.73|201.13|198.73|201.03|198.63|0
1650299530000|2022-04-18 16:32:10|201.23|198.83|201.62|199.22|201.62|199.22|201.23|198.83|0
1650299540000|2022-04-18 16:32:20|201.13|198.73|201.62|199.22|201.62|199.22|201.13|198.73|0
1650299550000|2022-04-18 16:32:30|201.43|199.03|201.82|199.42|201.82|199.42|201.43|199.03|0
1650299560000|2022-04-18 16:32:40|201.78|199.38|201.43|199.03|201.78|199.38|201.43|199.03|0
1650299570000|2022-04-18 16:32:50|201.53|199.13|201.53|199.13|201.62|199.22|201.53|199.13|0
1650299580000|2022-04-18 16:33:00|201.82|199.42|201.82|199.42|201.82|199.42|201.72|199.32|0
1650299590000|2022-04-18 16:33:10|201.92|199.52|201.92|199.52|201.92|199.52|201.92|199.52|0
1650299600000|2022-04-18 16:33:20|202.12|199.72|201.92|199.52|202.12|199.72|201.92|199.52|0
1650299610000|2022-04-18 16:33:30|202.02|199.62|202.02|199.62|202.12|199.72|201.92|199.52|0
1650299620000|2022-04-18 16:33:40|201.92|199.52|202.02|199.62|202.02|199.62|201.92|199.52|0
1650299630000|2022-04-18 16:33:50|202.12|199.72|202.22|199.82|202.22|199.82|202.12|199.72|0
1650299640000|2022-04-18 16:34:00|202.52|200.12|202.02|199.62|202.52|200.12|202.02|199.62|0
1650299650000|2022-04-18 16:34:10|201.82|199.42|202.02|199.62|202.02|199.62|201.82|199.42|0
1650299660000|2022-04-18 16:34:20|201.92|199.52|202.12|199.72|202.12|199.72|201.82|199.42|0
1650299670000|2022-04-18 16:34:30|202.02|199.62|201.92|199.52|202.02|199.62|201.92|199.52|0
1650299680000|2022-04-18 16:34:40|201.82|199.42|201.82|199.42|201.82|199.42|201.72|199.32|0
1650299690000|2022-04-18 16:34:50|201.72|199.32|201.52|199.12|201.72|199.32|201.52|199.12|0
1650299700000|2022-04-18 16:35:00|201.42|199.02|201.13|198.73|201.42|199.02|201.13|198.73|0
1650299710000|2022-04-18 16:35:10|200.93|198.53|200.83|198.43|201.03|198.63|200.83|198.43|0
1650299720000|2022-04-18 16:35:20|200.78|198.38|200.73|198.33|200.78|198.38|200.63|198.23|0
1650299730000|2022-04-18 16:35:30|200.83|198.43|200.93|198.53|200.93|198.53|200.83|198.43|0
1650299740000|2022-04-18 16:35:40|201.03|198.63|200.93|198.53|201.23|198.83|200.93|198.53|0
1650299750000|2022-04-18 16:35:50|201.03|198.63|201.13|198.73|201.13|198.73|201.03|198.63|0
1650299760000|2022-04-18 16:36:00|201.18|198.78|201.13|198.73|201.23|198.83|201.13|198.73|0
1650299770000|2022-04-18 16:36:10|201.03|198.63|201.23|198.83|201.23|198.83|201.03|198.63|0
1650299780000|2022-04-18 16:36:20|201.18|198.78|200.83|198.43|201.18|198.78|200.83|198.43|0
1650299790000|2022-04-18 16:36:30|200.88|198.48|200.93|198.53|200.93|198.53|200.83|198.43|0
1650299800000|2022-04-18 16:36:40|201.03|198.63|201.03|198.63|201.03|198.63|201.03|198.63|0
1650299810000|2022-04-18 16:36:50|200.93|198.53|201.23|198.83|201.23|198.83|200.93|198.53|0
1650299820000|2022-04-18 16:37:00|201.32|198.92|201.28|198.88|201.32|198.92|201.23|198.83|0
1650299830000|2022-04-18 16:37:10|201.23|198.83|201.23|198.83|201.23|198.83|201.13|198.73|0
1650299840000|2022-04-18 16:37:20|201.32|198.92|201.23|198.83|201.32|198.92|201.23|198.83|0
1650299850000|2022-04-18 16:37:30|201.32|198.92|201.03|198.63|201.32|198.92|201.03|198.63|0
1650299860000|2022-04-18 16:37:40|200.93|198.53|201.23|198.83|201.23|198.83|200.93|198.53|0
1650299870000|2022-04-18 16:37:50|201.13|198.73|201.13|198.73|201.23|198.83|201.03|198.63|0
1650299880000|2022-04-18 16:38:00|201.23|198.83|201.23|198.83|201.32|198.92|201.23|198.83|0
1650299890000|2022-04-18 16:38:10|201.32|198.92|201.92|199.52|201.92|199.52|201.32|198.92|0
1650299900000|2022-04-18 16:38:20|202.02|199.62|201.62|199.22|202.02|199.62|201.62|199.22|0
1650299910000|2022-04-18 16:38:30|201.72|199.32|201.72|199.32|201.72|199.32|201.62|199.22|0
1650299920000|2022-04-18 16:38:40|201.52|199.12|201.52|199.12|201.62|199.22|201.52|199.12|0
1650299930000|2022-04-18 16:38:50|201.42|199.02|201.52|199.12|201.52|199.12|201.42|199.02|0
1650299940000|2022-04-18 16:39:00|201.62|199.22|201.42|199.02|201.62|199.22|201.42|199.02|0
1650299950000|2022-04-18 16:39:10|201.52|199.12|201.52|199.12|201.52|199.12|201.52|199.12|0
1650299960000|2022-04-18 16:39:20|201.62|199.22|201.03|198.63|201.72|199.32|201.03|198.63|0
1650299970000|2022-04-18 16:39:30|200.93|198.53|201.71|199.31|201.91|199.51|200.93|198.53|0
1650299980000|2022-04-18 16:39:40|202.25|199.85|202.25|199.85|202.35|199.95|202.25|199.85|0
1650299990000|2022-04-18 16:39:50|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1650300000000|2022-04-18 16:40:00|202.16|199.76|202.35|199.95|202.35|199.95|202.16|199.76|0
1650300010000|2022-04-18 16:40:10|202.16|199.76|201.96|199.56|202.16|199.76|201.96|199.56|0
1650300020000|2022-04-18 16:40:20|202.35|199.95|202.45|200.05|202.55|200.15|202.35|199.95|0
1650300030000|2022-04-18 16:40:30|202.55|200.15|202.55|200.15|202.55|200.15|202.45|200.05|0
1650300040000|2022-04-18 16:40:40|202.35|199.95|202.75|200.35|202.75|200.35|202.35|199.95|0
1650300050000|2022-04-18 16:40:50|202.8|200.4|203.15|200.75|203.25|200.85|202.8|200.4|0
1650300060000|2022-04-18 16:41:00|203.25|200.85|203.6|201.2|203.74|201.34|203.25|200.85|0
1650300070000|2022-04-18 16:41:10|203.45|201.05|203.74|201.34|203.74|201.34|203.45|201.05|0
1650300080000|2022-04-18 16:41:20|203.54|201.14|203.45|201.05|203.54|201.14|203.45|201.05|0
1650300090000|2022-04-18 16:41:30|203.54|201.14|203.25|200.85|203.54|201.14|203.25|200.85|0
1650300100000|2022-04-18 16:41:40|203.15|200.75|202.85|200.45|203.15|200.75|202.85|200.45|0
1650300110000|2022-04-18 16:41:50|202.75|200.35|202.75|200.35|202.85|200.45|202.65|200.25|0
1650300120000|2022-04-18 16:42:00|202.65|200.25|202.75|200.35|202.95|200.55|202.65|200.25|0
1650300130000|2022-04-18 16:42:10|202.6|200.2|202.45|200.05|202.6|200.2|202.45|200.05|0
1650300140000|2022-04-18 16:42:20|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1650300150000|2022-04-18 16:42:30|202.15|199.75|202.15|199.75|202.15|199.75|202.15|199.75|0
1650300160000|2022-04-18 16:42:40|201.96|199.56|201.56|199.16|201.96|199.56|201.56|199.16|0
1650300170000|2022-04-18 16:42:50|201.46|199.06|201.66|199.26|201.66|199.26|201.36|198.96|0
1650300180000|2022-04-18 16:43:00|201.76|199.36|201.81|199.41|201.86|199.46|201.76|199.36|0
1650300190000|2022-04-18 16:43:10|201.86|199.46|201.76|199.36|201.96|199.56|201.76|199.36|0
1650300200000|2022-04-18 16:43:20|201.66|199.26|201.56|199.16|201.76|199.36|201.56|199.16|0
1650300210000|2022-04-18 16:43:30|201.61|199.21|201.36|198.96|201.61|199.21|201.36|198.96|0
1650300220000|2022-04-18 16:43:40|201.46|199.06|201.36|198.96|201.46|199.06|201.26|198.86|0
1650300230000|2022-04-18 16:43:50|201.51|199.11|201.56|199.16|201.66|199.26|201.51|199.11|0
1650300240000|2022-04-18 16:44:00|201.66|199.26|201.76|199.36|201.76|199.36|201.66|199.26|0
1650300250000|2022-04-18 16:44:10|201.66|199.26|201.56|199.16|201.66|199.26|201.56|199.16|0
1650300260000|2022-04-18 16:44:20|201.51|199.11|201.26|198.86|201.51|199.11|201.26|198.86|0
1650300270000|2022-04-18 16:44:30|201.16|198.76|201.31|198.91|201.31|198.91|201.16|198.76|0
1650300280000|2022-04-18 16:44:40|201.36|198.96|201.56|199.16|201.56|199.16|201.36|198.96|0
1650300290000|2022-04-18 16:44:50|201.46|199.06|201.36|198.96|201.56|199.16|201.36|198.96|0
1650300300000|2022-04-18 16:45:00|201.26|198.86|200.97|198.57|201.26|198.86|200.97|198.57|0
1650300310000|2022-04-18 16:45:10|201.26|198.86|201.07|198.67|201.26|198.86|201.07|198.67|0
1650300320000|2022-04-18 16:45:20|201.16|198.76|201.26|198.86|201.26|198.86|201.16|198.76|0
1650300330000|2022-04-18 16:45:30|201.36|198.96|201.26|198.86|201.36|198.96|201.26|198.86|0
1650300340000|2022-04-18 16:45:40|201.16|198.76|201.06|198.66|201.16|198.76|201.06|198.66|0
1650300350000|2022-04-18 16:45:50|201.02|198.62|200.77|198.37|201.02|198.62|200.77|198.37|0
1650300360000|2022-04-18 16:46:00|201.16|198.76|200.97|198.57|201.16|198.76|200.97|198.57|0
1650300370000|2022-04-18 16:46:10|201.06|198.66|201.06|198.66|201.16|198.76|201.06|198.66|0
1650300380000|2022-04-18 16:46:20|200.97|198.57|200.97|198.57|201.06|198.66|200.97|198.57|0
1650300390000|2022-04-18 16:46:30|201.06|198.66|200.97|198.57|201.06|198.66|200.97|198.57|0
1650300400000|2022-04-18 16:46:40|200.87|198.47|200.67|198.27|200.87|198.47|200.67|198.27|0
1650300410000|2022-04-18 16:46:50|200.57|198.17|200.77|198.37|200.77|198.37|200.57|198.17|0
1650300420000|2022-04-18 16:47:00|200.87|198.47|200.87|198.47|200.92|198.52|200.77|198.37|0
1650300430000|2022-04-18 16:47:10|200.77|198.37|201.06|198.66|201.06|198.66|200.77|198.37|0
1650300440000|2022-04-18 16:47:20|201.16|198.76|201.46|199.06|201.46|199.06|201.16|198.76|0
1650300450000|2022-04-18 16:47:30|201.56|199.16|201.56|199.16|201.66|199.26|201.56|199.16|0
1650300460000|2022-04-18 16:47:40|201.66|199.26|201.36|198.96|201.66|199.26|201.36|198.96|0
1650300470000|2022-04-18 16:47:50|201.26|198.86|201.06|198.66|201.26|198.86|201.06|198.66|0
1650300480000|2022-04-18 16:48:00|200.96|198.56|201.56|199.16|201.56|199.16|200.96|198.56|0
1650300490000|2022-04-18 16:48:10|201.46|199.06|201.56|199.16|201.56|199.16|201.46|199.06|0
1650300500000|2022-04-18 16:48:20|201.36|198.96|201.46|199.06|201.46|199.06|201.36|198.96|0
1650300510000|2022-04-18 16:48:30|201.56|199.16|201.75|199.35|201.75|199.35|201.51|199.11|0
1650300520000|2022-04-18 16:48:40|201.85|199.45|201.75|199.35|201.85|199.45|201.75|199.35|0
1650300530000|2022-04-18 16:48:50|201.66|199.26|201.75|199.35|201.75|199.35|201.66|199.26|0
1650300540000|2022-04-18 16:49:00|201.85|199.45|201.75|199.35|201.85|199.45|201.71|199.31|0
1650300550000|2022-04-18 16:49:10|201.66|199.26|201.95|199.55|201.95|199.55|201.66|199.26|0
1650300560000|2022-04-18 16:49:20|201.85|199.45|201.66|199.26|201.85|199.45|201.66|199.26|0
1650300570000|2022-04-18 16:49:30|201.61|199.21|201.65|199.25|201.66|199.26|201.61|199.21|0
1650300580000|2022-04-18 16:49:40|201.56|199.16|201.56|199.16|201.65|199.25|201.56|199.16|0
1650300590000|2022-04-18 16:49:50|201.65|199.25|201.56|199.16|201.65|199.25|201.56|199.16|0
1650300600000|2022-04-18 16:50:00|201.46|199.06|201.51|199.11|201.56|199.16|201.46|199.06|0
1650300610000|2022-04-18 16:50:10|201.65|199.25|201.56|199.16|201.65|199.25|201.56|199.16|0
1650300620000|2022-04-18 16:50:20|201.36|198.96|201.16|198.76|201.36|198.96|201.06|198.66|0
1650300630000|2022-04-18 16:50:30|201.06|198.66|200.86|198.46|201.06|198.66|200.86|198.46|0
1650300640000|2022-04-18 16:50:40|200.77|198.37|200.67|198.27|200.77|198.37|200.67|198.27|0
1650300650000|2022-04-18 16:50:50|200.62|198.22|200.57|198.17|200.67|198.27|200.57|198.17|0
1650300660000|2022-04-18 16:51:00|200.47|198.07|200.37|197.97|200.47|198.07|200.37|197.97|0
1650300670000|2022-04-18 16:51:10|200.47|198.07|200.67|198.27|200.77|198.37|200.47|198.07|0
1650300680000|2022-04-18 16:51:20|200.77|198.37|200.77|198.37|200.77|198.37|200.77|198.37|0
1650300690000|2022-04-18 16:51:30|200.96|198.56|200.96|198.56|201.06|198.66|200.96|198.56|0
1650300700000|2022-04-18 16:51:40|200.92|198.52|200.77|198.37|200.96|198.56|200.77|198.37|0
1650300710000|2022-04-18 16:51:50|200.67|198.27|200.57|198.17|200.67|198.27|200.57|198.17|0
1650300720000|2022-04-18 16:52:00|200.67|198.27|200.77|198.37|200.77|198.37|200.67|198.27|0
1650300730000|2022-04-18 16:52:10|200.67|198.27|200.62|198.22|200.67|198.27|200.62|198.22|0
1650300740000|2022-04-18 16:52:20|200.67|198.27|200.72|198.32|200.77|198.37|200.67|198.27|0
1650300750000|2022-04-18 16:52:30|200.67|198.27|200.67|198.27|200.67|198.27|200.67|198.27|0
1650300760000|2022-04-18 16:52:40|200.57|198.17|200.67|198.27|200.67|198.27|200.57|198.17|0
1650300770000|2022-04-18 16:52:50|200.76|198.36|200.76|198.36|200.76|198.36|200.67|198.27|0
1650300780000|2022-04-18 16:53:00|200.67|198.27|200.47|198.07|200.67|198.27|200.47|198.07|0
1650300790000|2022-04-18 16:53:10|200.37|197.97|200.27|197.87|200.37|197.97|200.27|197.87|0
1650300800000|2022-04-18 16:53:20|200.37|197.97|200.17|197.77|200.37|197.97|200.17|197.77|0
1650300810000|2022-04-18 16:53:30|200.08|197.68|200.08|197.68|200.17|197.77|200.08|197.68|0
1650300820000|2022-04-18 16:53:40|200.13|197.73|200.08|197.68|200.17|197.77|200.08|197.68|0
1650300830000|2022-04-18 16:53:50|200.17|197.77|200.08|197.68|200.17|197.77|200.08|197.68|0
1650300840000|2022-04-18 16:54:00|199.98|197.58|200.08|197.68|200.08|197.68|199.98|197.58|0
1650300850000|2022-04-18 16:54:10|199.98|197.58|199.98|197.58|200.08|197.68|199.98|197.58|0
1650300860000|2022-04-18 16:54:20|199.88|197.48|199.78|197.38|199.98|197.58|199.78|197.38|0
1650300870000|2022-04-18 16:54:30|199.88|197.48|199.68|197.28|199.88|197.48|199.68|197.28|0
1650300880000|2022-04-18 16:54:40|199.78|197.38|199.98|197.58|199.98|197.58|199.78|197.38|0
1650300890000|2022-04-18 16:54:50|199.88|197.48|199.88|197.48|199.88|197.48|199.88|197.48|0
1650300900000|2022-04-18 16:55:00|199.98|197.58|199.83|197.43|199.98|197.58|199.78|197.38|0
1650300910000|2022-04-18 16:55:10|199.98|197.58|199.88|197.48|200.07|197.67|199.88|197.48|0
1650300920000|2022-04-18 16:55:20|199.98|197.58|200.27|197.87|200.37|197.97|199.98|197.58|0
1650300930000|2022-04-18 16:55:30|200.17|197.77|200.07|197.67|200.17|197.77|200.07|197.67|0
1650300940000|2022-04-18 16:55:40|200.03|197.63|199.98|197.58|200.03|197.63|199.98|197.58|0
1650300950000|2022-04-18 16:55:50|199.88|197.48|199.98|197.58|199.98|197.58|199.88|197.48|0
1650300960000|2022-04-18 16:56:00|199.88|197.48|199.98|197.58|200.07|197.67|199.88|197.48|0
1650300970000|2022-04-18 16:56:10|199.88|197.48|200.17|197.77|200.17|197.77|199.88|197.48|0
1650300980000|2022-04-18 16:56:20|200.07|197.67|200.22|197.82|200.22|197.82|200.07|197.67|0
1650300990000|2022-04-18 16:56:30|200.27|197.87|200.07|197.67|200.27|197.87|200.03|197.63|0
1650301000000|2022-04-18 16:56:40|199.98|197.58|200.07|197.67|200.07|197.67|199.98|197.58|0
1650301010000|2022-04-18 16:56:50|199.98|197.58|199.88|197.48|199.98|197.58|199.88|197.48|0
1650301020000|2022-04-18 16:57:00|199.98|197.58|200.07|197.67|200.07|197.67|199.98|197.58|0
1650301030000|2022-04-18 16:57:10|199.98|197.58|199.98|197.58|199.98|197.58|199.98|197.58|0
1650301040000|2022-04-18 16:57:20|200.07|197.67|199.98|197.58|200.07|197.67|199.98|197.58|0
1650301050000|2022-04-18 16:57:30|199.88|197.48|199.98|197.58|199.98|197.58|199.88|197.48|0
1650301060000|2022-04-18 16:57:40|199.88|197.48|199.93|197.53|199.93|197.53|199.88|197.48|0
1650301070000|2022-04-18 16:57:50|199.88|197.48|199.68|197.28|199.88|197.48|199.68|197.28|0
1650301080000|2022-04-18 16:58:00|199.58|197.18|199.29|196.89|199.58|197.18|199.29|196.89|0
1650301090000|2022-04-18 16:58:10|199.39|196.99|199.39|196.99|199.39|196.99|199.29|196.89|0
1650301100000|2022-04-18 16:58:20|199.58|197.18|199.58|197.18|199.58|197.18|199.58|197.18|0
1650301110000|2022-04-18 16:58:30|199.68|197.28|199.88|197.48|199.88|197.48|199.68|197.28|0
1650301120000|2022-04-18 16:58:40|199.78|197.38|199.78|197.38|199.78|197.38|199.68|197.28|0
1650301130000|2022-04-18 16:58:50|199.68|197.28|199.78|197.38|199.83|197.43|199.68|197.28|0
1650301140000|2022-04-18 16:59:00|199.88|197.48|199.78|197.38|199.88|197.48|199.78|197.38|0
1650301150000|2022-04-18 16:59:10|199.68|197.28|199.68|197.28|199.78|197.38|199.68|197.28|0
1650301160000|2022-04-18 16:59:20|199.78|197.38|199.88|197.48|199.88|197.48|199.78|197.38|0
1650301170000|2022-04-18 16:59:30|199.78|197.38|199.78|197.38|199.78|197.38|199.68|197.28|0
1650301180000|2022-04-18 16:59:40|199.88|197.48|199.97|197.57|200.07|197.67|199.88|197.48|0
1650301190000|2022-04-18 16:59:50|200.07|197.67|200.07|197.67|200.07|197.67|199.97|197.57|0
1650301200000|2022-04-18 17:00:00|199.88|197.48|200.07|197.67|200.07|197.67|199.78|197.38|0
1650301210000|2022-04-18 17:00:10|199.97|197.57|199.88|197.48|200.17|197.77|199.88|197.48|0
1650301220000|2022-04-18 17:00:20|199.97|197.57|200.27|197.87|200.37|197.97|199.97|197.57|0
1650301230000|2022-04-18 17:00:30|200.47|198.07|200.52|198.12|200.52|198.12|200.47|198.07|0
1650301240000|2022-04-18 17:00:40|200.66|198.26|200.37|197.97|200.66|198.26|200.37|197.97|0
1650301250000|2022-04-18 17:00:50|200.27|197.87|200.07|197.67|200.27|197.87|200.07|197.67|0
1650301260000|2022-04-18 17:01:00|200.17|197.77|200.07|197.67|200.17|197.77|199.97|197.57|0
1650301270000|2022-04-18 17:01:10|199.97|197.57|199.97|197.57|200.07|197.67|199.97|197.57|0
1650301280000|2022-04-18 17:01:20|199.87|197.47|199.97|197.57|199.97|197.57|199.87|197.47|0
1650301290000|2022-04-18 17:01:30|199.78|197.38|199.73|197.33|199.87|197.47|199.73|197.33|0
1650301300000|2022-04-18 17:01:40|199.68|197.28|199.58|197.18|199.68|197.28|199.58|197.18|0
1650301310000|2022-04-18 17:01:50|199.68|197.28|199.83|197.43|199.87|197.47|199.68|197.28|0
1650301320000|2022-04-18 17:02:00|199.87|197.47|199.78|197.38|199.87|197.47|199.78|197.38|0
1650301330000|2022-04-18 17:02:10|199.68|197.28|200.07|197.67|200.07|197.67|199.68|197.28|0
1650301340000|2022-04-18 17:02:20|200.12|197.72|200.12|197.72|200.12|197.72|200.12|197.72|0
1650301350000|2022-04-18 17:02:30|200.17|197.77|200.07|197.67|200.27|197.87|200.07|197.67|0
1650301360000|2022-04-18 17:02:40|200.17|197.77|200.37|197.97|200.37|197.97|200.17|197.77|0
1650301370000|2022-04-18 17:02:50|200.27|197.87|200.37|197.97|200.37|197.97|200.27|197.87|0
1650301380000|2022-04-18 17:03:00|200.46|198.06|200.46|198.06|200.46|198.06|200.37|197.97|0
1650301390000|2022-04-18 17:03:10|200.56|198.16|200.56|198.16|200.66|198.26|200.56|198.16|0
1650301400000|2022-04-18 17:03:20|200.66|198.26|200.56|198.16|200.66|198.26|200.46|198.06|0
1650301410000|2022-04-18 17:03:30|200.46|198.06|200.27|197.87|200.46|198.06|200.27|197.87|0
1650301420000|2022-04-18 17:03:40|200.17|197.77|199.97|197.57|200.17|197.77|199.97|197.57|0
1650301430000|2022-04-18 17:03:50|199.87|197.47|200.22|197.82|200.22|197.82|199.87|197.47|0
1650301440000|2022-04-18 17:04:00|200.07|197.67|200.17|197.77|200.17|197.77|200.07|197.67|0
1650301450000|2022-04-18 17:04:10|200.27|197.87|200.36|197.96|200.46|198.06|200.27|197.87|0
1650301460000|2022-04-18 17:04:20|200.46|198.06|199.97|197.57|200.46|198.06|199.97|197.57|0
1650301470000|2022-04-18 17:04:30|199.87|197.47|199.77|197.37|199.87|197.47|199.73|197.33|0
1650301480000|2022-04-18 17:04:40|199.87|197.47|199.83|197.43|199.87|197.47|199.77|197.37|0
1650301490000|2022-04-18 17:04:50|199.77|197.37|200.07|197.67|200.07|197.67|199.77|197.37|0
1650301500000|2022-04-18 17:05:00|200.17|197.77|199.97|197.57|200.17|197.77|199.97|197.57|0
1650301510000|2022-04-18 17:05:10|199.87|197.47|199.87|197.47|199.97|197.57|199.87|197.47|0
1650301520000|2022-04-18 17:05:20|199.92|197.52|199.58|197.18|199.92|197.52|199.58|197.18|0
1650301530000|2022-04-18 17:05:30|199.48|197.08|199.38|196.98|199.48|197.08|199.38|196.98|0
1650301540000|2022-04-18 17:05:40|199.48|197.08|199.58|197.18|199.68|197.28|199.48|197.08|0
1650301550000|2022-04-18 17:05:50|199.68|197.28|199.77|197.37|199.77|197.37|199.68|197.28|0
1650301560000|2022-04-18 17:06:00|199.68|197.28|199.87|197.47|199.87|197.47|199.68|197.28|0
1650301570000|2022-04-18 17:06:10|199.77|197.37|199.97|197.57|199.97|197.57|199.77|197.37|0
1650301580000|2022-04-18 17:06:20|200.07|197.67|200.17|197.77|200.17|197.77|200.07|197.67|0
1650301590000|2022-04-18 17:06:30|200.26|197.86|200.07|197.67|200.26|197.86|200.07|197.67|0
1650301600000|2022-04-18 17:06:40|200.17|197.77|200.17|197.77|200.17|197.77|200.17|197.77|0
1650301610000|2022-04-18 17:06:50|200.26|197.86|200.07|197.67|200.26|197.86|200.07|197.67|0
1650301620000|2022-04-18 17:07:00|199.97|197.57|200.17|197.77|200.26|197.86|199.97|197.57|0
1650301630000|2022-04-18 17:07:10|200.07|197.67|199.97|197.57|200.17|197.77|199.97|197.57|0
1650301640000|2022-04-18 17:07:20|199.77|197.37|199.58|197.18|199.77|197.37|199.58|197.18|0
1650301650000|2022-04-18 17:07:30|199.48|197.08|198.89|196.49|199.48|197.08|198.89|196.49|0
1650301660000|2022-04-18 17:07:40|198.79|196.39|198.6|196.2|198.89|196.49|198.6|196.2|0
1650301670000|2022-04-18 17:07:50|198.7|196.3|198.7|196.3|198.79|196.39|198.7|196.3|0
1650301680000|2022-04-18 17:08:00|198.79|196.39|198.5|196.1|198.79|196.39|198.5|196.1|0
1650301690000|2022-04-18 17:08:10|198.36|195.96|198.16|195.76|198.36|195.96|198.11|195.71|0
1650301700000|2022-04-18 17:08:20|198.01|195.61|197.91|195.51|198.11|195.71|197.91|195.51|0
1650301710000|2022-04-18 17:08:30|197.82|195.42|198.11|195.71|198.11|195.71|197.82|195.42|0
1650301720000|2022-04-18 17:08:40|197.91|195.51|198.11|195.71|198.11|195.71|197.91|195.51|0
1650301730000|2022-04-18 17:08:50|198.21|195.81|198.11|195.71|198.3|195.9|198.11|195.71|0
1650301740000|2022-04-18 17:09:00|198.01|195.61|198.01|195.61|198.06|195.66|198.01|195.61|0
1650301760000|2022-04-18 17:09:20|197.91|195.51|197.82|195.42|198.01|195.61|197.82|195.42|0
1650301770000|2022-04-18 17:09:30|197.72|195.32|197.72|195.32|197.82|195.42|197.72|195.32|0
1650301780000|2022-04-18 17:09:40|197.91|195.51|197.72|195.32|197.91|195.51|197.72|195.32|0
1650301790000|2022-04-18 17:09:50|197.82|195.42|197.72|195.32|197.82|195.42|197.72|195.32|0
1650301800000|2022-04-18 17:10:00|197.62|195.22|197.52|195.12|197.72|195.32|197.52|195.12|0
1650301810000|2022-04-18 17:10:10|197.33|194.93|197.43|195.03|197.52|195.12|197.33|194.93|0
1650301820000|2022-04-18 17:10:20|197.52|195.12|196.94|194.54|197.52|195.12|196.94|194.54|0
1650301830000|2022-04-18 17:10:30|196.84|194.44|196.55|194.15|196.84|194.44|196.55|194.15|0
1650301840000|2022-04-18 17:10:40|196.84|194.44|196.84|194.44|196.84|194.44|196.84|194.44|0
1650301850000|2022-04-18 17:10:50|196.75|194.35|196.65|194.25|196.75|194.35|196.65|194.25|0
1650301860000|2022-04-18 17:11:00|196.55|194.15|196.36|193.96|196.55|194.15|196.36|193.96|0
1650301870000|2022-04-18 17:11:10|196.16|193.76|196.26|193.86|196.26|193.86|196.16|193.76|0
1650301880000|2022-04-18 17:11:20|196.36|193.96|196.26|193.86|196.36|193.96|196.26|193.86|0
1650301890000|2022-04-18 17:11:30|196.41|194.01|196.45|194.05|196.45|194.05|196.41|194.01|0
1650301900000|2022-04-18 17:11:40|196.36|193.96|196.65|194.25|196.65|194.25|196.36|193.96|0
1650301910000|2022-04-18 17:11:50|196.6|194.2|196.75|194.35|196.75|194.35|196.6|194.2|0
1650301920000|2022-04-18 17:12:00|196.84|194.44|196.94|194.54|196.94|194.54|196.84|194.44|0
1650301930000|2022-04-18 17:12:10|196.84|194.44|196.84|194.44|196.84|194.44|196.65|194.25|0
1650301940000|2022-04-18 17:12:20|196.8|194.4|196.94|194.54|196.94|194.54|196.75|194.35|0
1650301950000|2022-04-18 17:12:30|196.99|194.59|196.94|194.54|197.04|194.64|196.94|194.54|0
1650301960000|2022-04-18 17:12:40|197.04|194.64|196.94|194.54|197.04|194.64|196.94|194.54|0
1650301970000|2022-04-18 17:12:50|197.04|194.64|197.04|194.64|197.13|194.73|197.04|194.64|0
1650301980000|2022-04-18 17:13:00|197.13|194.73|197.23|194.83|197.23|194.83|197.04|194.64|0
1650301990000|2022-04-18 17:13:10|197.13|194.73|197.23|194.83|197.23|194.83|197.04|194.64|0
1650302000000|2022-04-18 17:13:20|197.13|194.73|197.13|194.73|197.13|194.73|197.13|194.73|0
1650302020000|2022-04-18 17:13:40|197.23|194.83|197.42|195.02|197.42|195.02|197.23|194.83|0
1650302030000|2022-04-18 17:13:50|197.62|195.22|197.42|195.02|197.72|195.32|197.42|195.02|0
1650302040000|2022-04-18 17:14:00|197.62|195.22|197.52|195.12|197.62|195.22|197.42|195.02|0
1650302050000|2022-04-18 17:14:10|197.42|195.02|197.42|195.02|197.42|195.02|197.33|194.93|0
1650302060000|2022-04-18 17:14:20|197.33|194.93|197.33|194.93|197.38|194.98|197.23|194.83|0
1650302070000|2022-04-18 17:14:30|197.42|195.02|197.42|195.02|197.52|195.12|197.42|195.02|0
1650302080000|2022-04-18 17:14:40|197.52|195.12|197.33|194.93|197.52|195.12|197.33|194.93|0
1650302090000|2022-04-18 17:14:50|197.42|195.02|197.42|195.02|197.42|195.02|197.33|194.93|0
1650302100000|2022-04-18 17:15:00|197.52|195.12|197.81|195.41|197.81|195.41|197.52|195.12|0
1650302110000|2022-04-18 17:15:10|197.62|195.22|197.72|195.32|197.81|195.41|197.62|195.22|0
1650302120000|2022-04-18 17:15:20|197.27|194.87|197.37|194.97|197.37|194.97|197.17|194.77|0
1650302130000|2022-04-18 17:15:30|197.47|195.07|197.27|194.87|197.47|195.07|197.27|194.87|0
1650302140000|2022-04-18 17:15:40|197.37|194.97|197.37|194.97|197.37|194.97|197.37|194.97|0
1650302150000|2022-04-18 17:15:50|197.32|194.92|197.37|194.97|197.37|194.97|197.32|194.92|0
1650302160000|2022-04-18 17:16:00|197.27|194.87|197.47|195.07|197.47|195.07|197.27|194.87|0
1650302170000|2022-04-18 17:16:10|197.56|195.16|197.56|195.16|197.56|195.16|197.56|195.16|0
1650302180000|2022-04-18 17:16:20|197.47|195.07|197.37|194.97|197.47|195.07|197.37|194.97|0
1650302190000|2022-04-18 17:16:30|197.32|194.92|197.47|195.07|197.47|195.07|197.32|194.92|0
1650302200000|2022-04-18 17:16:40|197.37|194.97|197.37|194.97|197.37|194.97|197.37|194.97|0
1650302210000|2022-04-18 17:16:50|197.47|195.07|197.47|195.07|197.47|195.07|197.37|194.97|0
1650302220000|2022-04-18 17:17:00|197.37|194.97|197.47|195.07|197.47|195.07|197.37|194.97|0
1650302230000|2022-04-18 17:17:10|197.56|195.16|197.56|195.16|197.61|195.21|197.56|195.16|0
1650302240000|2022-04-18 17:17:20|197.66|195.26|197.71|195.31|197.71|195.31|197.66|195.26|0
1650302250000|2022-04-18 17:17:30|197.66|195.26|198.05|195.65|198.05|195.65|197.66|195.26|0
1650302260000|2022-04-18 17:17:40|197.95|195.55|198.25|195.85|198.25|195.85|197.95|195.55|0
1650302270000|2022-04-18 17:17:50|198.34|195.94|198.44|196.04|198.44|196.04|198.34|195.94|0
1650302280000|2022-04-18 17:18:00|198.34|195.94|198.34|195.94|198.34|195.94|198.34|195.94|0
1650302290000|2022-04-18 17:18:10|198.64|196.24|198.83|196.43|198.83|196.43|198.64|196.24|0
1650302300000|2022-04-18 17:18:20|198.74|196.34|198.74|196.34|198.83|196.43|198.74|196.34|0
1650302310000|2022-04-18 17:18:30|198.64|196.24|198.74|196.34|198.74|196.34|198.64|196.24|0
1650302320000|2022-04-18 17:18:40|199.13|196.73|199.13|196.73|199.32|196.92|199.13|196.73|0
1650302330000|2022-04-18 17:18:50|199.23|196.83|199.13|196.73|199.23|196.83|199.13|196.73|0
1650302340000|2022-04-18 17:19:00|199.03|196.63|198.93|196.53|199.03|196.63|198.93|196.53|0
1650302350000|2022-04-18 17:19:10|199.03|196.63|199.94|197.54|199.94|197.54|198.93|196.53|0
1650302360000|2022-04-18 17:19:20|200.04|197.64|200.43|198.03|200.43|198.03|200.04|197.64|0
1650302370000|2022-04-18 17:19:30|199.35|196.95|199.55|197.15|199.55|197.15|199.35|196.95|0
1650302380000|2022-04-18 17:19:40|199.45|197.05|199.15|196.75|199.45|197.05|199.15|196.75|0
1650302390000|2022-04-18 17:19:50|199.25|196.85|199.45|197.05|199.45|197.05|199.25|196.85|0
1650302400000|2022-04-18 17:20:00|199.35|196.95|199.3|196.9|199.35|196.95|199.25|196.85|0
1650302410000|2022-04-18 17:20:10|199.35|196.95|199.25|196.85|199.35|196.95|199.15|196.75|0
1650302420000|2022-04-18 17:20:20|199.45|197.05|199.35|196.95|199.45|197.05|199.35|196.95|0
1650302430000|2022-04-18 17:20:30|199.45|197.05|199.64|197.24|199.74|197.34|199.45|197.05|0
1650302440000|2022-04-18 17:20:40|199.69|197.29|199.6|197.2|199.69|197.29|199.45|197.05|0
1650302450000|2022-04-18 17:20:50|199.64|197.24|199.45|197.05|199.74|197.34|199.45|197.05|0
1650302460000|2022-04-18 17:21:00|199.54|197.14|199.84|197.44|199.84|197.44|199.54|197.14|0
1650302470000|2022-04-18 17:21:10|199.74|197.34|199.45|197.05|199.74|197.34|199.45|197.05|0
1650302480000|2022-04-18 17:21:20|199.35|196.95|199.25|196.85|199.45|197.05|199.25|196.85|0
1650302490000|2022-04-18 17:21:30|199.05|196.65|199.05|196.65|199.15|196.75|199.05|196.65|0
1650302500000|2022-04-18 17:21:40|198.96|196.56|198.76|196.36|198.96|196.56|198.76|196.36|0
1650302510000|2022-04-18 17:21:50|198.86|196.46|199.35|196.95|199.35|196.95|198.86|196.46|0
1650302520000|2022-04-18 17:22:00|199.25|196.85|199.15|196.75|199.25|196.85|199.05|196.65|0
1650302530000|2022-04-18 17:22:10|199.01|196.61|198.76|196.36|199.01|196.61|198.76|196.36|0
1650302540000|2022-04-18 17:22:20|198.86|196.46|198.76|196.36|198.86|196.46|198.76|196.36|0
1650302550000|2022-04-18 17:22:30|198.81|196.41|198.37|195.97|198.81|196.41|198.37|195.97|0
1650302560000|2022-04-18 17:22:40|198.27|195.87|197.98|195.58|198.27|195.87|197.98|195.58|0
1650302570000|2022-04-18 17:22:50|198.07|195.67|198.27|195.87|198.37|195.97|198.07|195.67|0
1650302580000|2022-04-18 17:23:00|198.56|196.16|198.56|196.16|198.66|196.26|198.47|196.07|0
1650302590000|2022-04-18 17:23:10|198.66|196.26|198.47|196.07|198.66|196.26|198.47|196.07|0
1650302600000|2022-04-18 17:23:20|198.56|196.16|198.47|196.07|198.56|196.16|198.47|196.07|0
1650302610000|2022-04-18 17:23:30|198.66|196.26|198.66|196.26|198.76|196.36|198.66|196.26|0
1650302620000|2022-04-18 17:23:40|198.46|196.06|198.27|195.87|198.46|196.06|198.27|195.87|0
1650302630000|2022-04-18 17:23:50|198.17|195.77|198.07|195.67|198.17|195.77|198.07|195.67|0
1650302640000|2022-04-18 17:24:00|197.93|195.53|197.78|195.38|197.93|195.53|197.78|195.38|0
1650302650000|2022-04-18 17:24:10|197.98|195.58|197.78|195.38|197.98|195.58|197.78|195.38|0
1650302660000|2022-04-18 17:24:20|197.68|195.28|197.64|195.24|197.68|195.28|197.64|195.24|0
1650302670000|2022-04-18 17:24:30|197.59|195.19|197.54|195.14|197.59|195.19|197.29|194.89|0
1650302680000|2022-04-18 17:24:40|197.59|195.19|197.68|195.28|197.68|195.28|197.59|195.19|0
1650302690000|2022-04-18 17:24:50|197.78|195.38|197.88|195.48|197.88|195.48|197.78|195.38|0
1650302700000|2022-04-18 17:25:00|197.78|195.38|197.78|195.38|197.88|195.48|197.78|195.38|0
1650302710000|2022-04-18 17:25:10|197.68|195.28|197.98|195.58|197.98|195.58|197.68|195.28|0
1650302720000|2022-04-18 17:25:20|197.88|195.48|197.98|195.58|197.98|195.58|197.88|195.48|0
1650302730000|2022-04-18 17:25:30|197.88|195.48|197.78|195.38|197.88|195.48|197.78|195.38|0
1650302740000|2022-04-18 17:25:40|197.68|195.28|197.78|195.38|197.78|195.38|197.68|195.28|0
1650302750000|2022-04-18 17:25:50|197.68|195.28|197.68|195.28|197.68|195.28|197.68|195.28|0
1650302760000|2022-04-18 17:26:00|197.88|195.48|198.12|195.72|198.12|195.72|197.88|195.48|0
1650302770000|2022-04-18 17:26:10|198.17|195.77|198.07|195.67|198.17|195.77|198.07|195.67|0
1650302780000|2022-04-18 17:26:20|197.97|195.57|197.68|195.28|197.97|195.57|197.68|195.28|0
1650302790000|2022-04-18 17:26:30|197.78|195.38|197.88|195.48|197.88|195.48|197.78|195.38|0
1650302800000|2022-04-18 17:26:40|197.97|195.57|197.97|195.57|198.07|195.67|197.97|195.57|0
1650302810000|2022-04-18 17:26:50|198.07|195.67|197.97|195.57|198.07|195.67|197.88|195.48|0
1650302820000|2022-04-18 17:27:00|198.07|195.67|197.97|195.57|198.17|195.77|197.97|195.57|0
1650302830000|2022-04-18 17:27:10|197.88|195.48|197.78|195.38|197.88|195.48|197.78|195.38|0
1650302840000|2022-04-18 17:27:20|197.68|195.28|197.68|195.28|197.68|195.28|197.68|195.28|0
1650302850000|2022-04-18 17:27:30|197.58|195.18|197.39|194.99|197.58|195.18|197.39|194.99|0
1650302860000|2022-04-18 17:27:40|197.29|194.89|197|194.6|197.29|194.89|197|194.6|0
1650302870000|2022-04-18 17:27:50|197.1|194.7|197.29|194.89|197.29|194.89|197.1|194.7|0
1650302880000|2022-04-18 17:28:00|197.19|194.79|197.49|195.09|197.49|195.09|197.19|194.79|0
1650302890000|2022-04-18 17:28:10|197.58|195.18|197.39|194.99|197.58|195.18|197.29|194.89|0
1650302900000|2022-04-18 17:28:20|197.1|194.7|197.19|194.79|197.29|194.89|197.1|194.7|0
1650302910000|2022-04-18 17:28:30|197.1|194.7|197.1|194.7|197.1|194.7|197|194.6|0
1650302920000|2022-04-18 17:28:40|197|194.6|197|194.6|197.1|194.7|197|194.6|0
1650302930000|2022-04-18 17:28:50|197.1|194.7|197.39|194.99|197.39|194.99|197.1|194.7|0
1650302940000|2022-04-18 17:29:00|197.49|195.09|197.44|195.04|197.49|195.09|197.39|194.99|0
1650302950000|2022-04-18 17:29:10|197.39|194.99|197|194.6|197.39|194.99|197|194.6|0
1650302960000|2022-04-18 17:29:20|197.1|194.7|196.9|194.5|197.1|194.7|196.9|194.5|0
1650302970000|2022-04-18 17:29:30|196.71|194.31|196.8|194.4|196.8|194.4|196.71|194.31|0
1650302980000|2022-04-18 17:29:40|196.76|194.36|196.9|194.5|196.9|194.5|196.76|194.36|0
1650302990000|2022-04-18 17:29:50|196.71|194.31|196.61|194.21|196.71|194.31|196.61|194.21|0
1650303000000|2022-04-18 17:30:00|196.71|194.31|196.9|194.5|196.9|194.5|196.71|194.31|0
1650303010000|2022-04-18 17:30:10|196.8|194.4|196.8|194.4|196.9|194.5|196.8|194.4|0
1650303020000|2022-04-18 17:30:20|196.71|194.31|196.51|194.11|196.71|194.31|196.51|194.11|0
1650303030000|2022-04-18 17:30:30|196.61|194.21|196.51|194.11|196.61|194.21|196.41|194.01|0
1650303040000|2022-04-18 17:30:40|196.22|193.82|196.41|194.01|196.41|194.01|196.22|193.82|0
1650303050000|2022-04-18 17:30:50|196.51|194.11|196.51|194.11|196.51|194.11|196.41|194.01|0
1650303060000|2022-04-18 17:31:00|196.32|193.92|196.32|193.92|196.32|193.92|196.32|193.92|0
1650303070000|2022-04-18 17:31:10|196.22|193.82|196.32|193.92|196.32|193.92|196.22|193.82|0
1650303080000|2022-04-18 17:31:20|196.12|193.72|196.12|193.72|196.22|193.82|196.12|193.72|0
1650303090000|2022-04-18 17:31:30|195.64|193.24|195.35|192.95|195.64|193.24|195.35|192.95|0
1650303100000|2022-04-18 17:31:40|195.25|192.85|195.25|192.85|195.3|192.9|195.16|192.76|0
1650303110000|2022-04-18 17:31:50|195.35|192.95|194.96|192.56|195.35|192.95|194.96|192.56|0
1650303120000|2022-04-18 17:32:00|195.15|192.75|194|191.6|195.25|192.85|194|191.6|0
1650303130000|2022-04-18 17:32:10|193.9|191.5|193.71|191.31|193.9|191.5|193.71|191.31|0
1650303140000|2022-04-18 17:32:20|193.52|191.12|192.85|190.45|193.52|191.12|192.85|190.45|0
1650303150000|2022-04-18 17:32:30|192.94|190.54|193.23|190.83|193.23|190.83|192.94|190.54|0
1650303160000|2022-04-18 17:32:40|193.13|190.73|192.75|190.35|193.13|190.73|192.75|190.35|0
1650303170000|2022-04-18 17:32:50|192.85|190.45|193.13|190.73|193.13|190.73|192.85|190.45|0
1650303180000|2022-04-18 17:33:00|193.04|190.64|192.37|189.97|193.04|190.64|192.37|189.97|0
1650303190000|2022-04-18 17:33:10|192.46|190.06|192.37|189.97|192.46|190.06|192.32|189.92|0
1650303200000|2022-04-18 17:33:20|192.18|189.78|191.99|189.59|192.18|189.78|191.61|189.21|0
1650303210000|2022-04-18 17:33:30|191.8|189.4|192.27|189.87|192.27|189.87|191.8|189.4|0
1650303220000|2022-04-18 17:33:40|192.46|190.06|192.42|190.02|192.46|190.06|192.37|189.97|0
1650303230000|2022-04-18 17:33:50|192.56|190.16|192.46|190.06|192.56|190.16|192.46|190.06|0
1650303240000|2022-04-18 17:34:00|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1650303250000|2022-04-18 17:34:10|192.65|190.25|192.08|189.68|192.65|190.25|192.08|189.68|0
1650303260000|2022-04-18 17:34:20|192.18|189.78|192.08|189.68|192.18|189.78|192.08|189.68|0
1650303270000|2022-04-18 17:34:30|191.99|189.59|191.89|189.49|191.99|189.59|191.79|189.39|0
1650303280000|2022-04-18 17:34:40|192.08|189.68|192.08|189.68|192.08|189.68|192.08|189.68|0
1650303290000|2022-04-18 17:34:50|191.89|189.49|191.65|189.25|191.99|189.59|191.65|189.25|0
1650303300000|2022-04-18 17:35:00|191.6|189.2|191.6|189.2|191.7|189.3|191.6|189.2|0
1650303310000|2022-04-18 17:35:10|191.51|189.11|191.6|189.2|191.7|189.3|191.41|189.01|0
1650303320000|2022-04-18 17:35:20|191.79|189.39|191.7|189.3|191.79|189.39|191.6|189.2|0
1650303330000|2022-04-18 17:35:30|191.51|189.11|191.32|188.92|191.6|189.2|191.32|188.92|0
1650303340000|2022-04-18 17:35:40|190.84|188.44|190.84|188.44|190.84|188.44|190.75|188.35|0
1650303350000|2022-04-18 17:35:50|190.75|188.35|190.65|188.25|190.75|188.35|190.56|188.16|0
1650303360000|2022-04-18 17:36:00|190.84|188.44|190.13|187.73|190.84|188.44|190.13|187.73|0
1650303370000|2022-04-18 17:36:10|190.18|187.78|190.13|187.73|190.27|187.87|190.13|187.73|0
1650303380000|2022-04-18 17:36:20|190.27|187.87|190.37|187.97|190.37|187.97|190.18|187.78|0
1650303390000|2022-04-18 17:36:30|190.46|188.06|190.27|187.87|190.61|188.21|190.27|187.87|0
1650303400000|2022-04-18 17:36:40|190.18|187.78|190.37|187.97|190.37|187.97|190.18|187.78|0
1650303410000|2022-04-18 17:36:50|190.56|188.16|190.56|188.16|190.56|188.16|190.46|188.06|0
1650303420000|2022-04-18 17:37:00|190.65|188.25|190.65|188.25|190.75|188.35|190.65|188.25|0
1650303430000|2022-04-18 17:37:10|190.75|188.35|190.51|188.11|190.75|188.35|190.51|188.11|0
1650303440000|2022-04-18 17:37:20|190.46|188.06|190.75|188.35|190.75|188.35|190.46|188.06|0
1650303450000|2022-04-18 17:37:30|190.84|188.44|190.75|188.35|190.84|188.44|190.75|188.35|0
1650303460000|2022-04-18 17:37:40|190.84|188.44|190.56|188.16|190.84|188.44|190.56|188.16|0
1650303470000|2022-04-18 17:37:50|190.65|188.25|191.63|189.23|193.78|191.38|190.65|188.25|0
1650303480000|2022-04-18 17:38:00|191.53|189.13|191.91|189.51|191.91|189.51|191.53|189.13|0
1650303490000|2022-04-18 17:38:10|192.01|189.61|191.18|188.78|192.1|189.7|191.18|188.78|0
1650303500000|2022-04-18 17:38:20|190.55|188.15|190.6|188.2|190.64|188.24|190.55|188.15|0
1650303510000|2022-04-18 17:38:30|190.64|188.24|190.83|188.43|190.83|188.43|190.55|188.15|0
1650303520000|2022-04-18 17:38:40|190.74|188.34|190.74|188.34|190.83|188.43|190.74|188.34|0
1650303530000|2022-04-18 17:38:50|190.93|188.53|190.83|188.43|190.93|188.53|190.83|188.43|0
1650303540000|2022-04-18 17:39:00|190.93|188.53|190.64|188.24|190.93|188.53|190.64|188.24|0
1650303550000|2022-04-18 17:39:10|190.55|188.15|190.07|187.67|190.55|188.15|190.07|187.67|0
1650303560000|2022-04-18 17:39:20|190.17|187.77|190.45|188.05|190.45|188.05|190.17|187.77|0
1650303570000|2022-04-18 17:39:30|190.36|187.96|190.36|187.96|190.36|187.96|190.22|187.82|0
1650303580000|2022-04-18 17:39:40|190.26|187.86|190.36|187.96|190.36|187.96|190.22|187.82|0
1650303590000|2022-04-18 17:39:50|190.17|187.77|190.07|187.67|190.17|187.77|190.07|187.67|0
1650303600000|2022-04-18 17:40:00|189.79|187.39|189.51|187.11|189.79|187.39|189.51|187.11|0
1650303610000|2022-04-18 17:40:10|189.6|187.2|189.51|187.11|189.6|187.2|189.51|187.11|0
1650303620000|2022-04-18 17:40:20|189.41|187.01|189.51|187.11|189.51|187.11|189.41|187.01|0
1650303630000|2022-04-18 17:40:30|189.41|187.01|189.51|187.11|189.51|187.11|189.41|187.01|0
1650303640000|2022-04-18 17:40:40|189.6|187.2|189.41|187.01|189.6|187.2|189.41|187.01|0
1650303650000|2022-04-18 17:40:50|189.51|187.11|189.79|187.39|189.79|187.39|189.51|187.11|0
1650303660000|2022-04-18 17:41:00|189.6|187.2|189.6|187.2|189.6|187.2|189.5|187.1|0
1650303670000|2022-04-18 17:41:10|189.55|187.15|189.69|187.29|189.69|187.29|189.55|187.15|0
1650303680000|2022-04-18 17:41:20|189.79|187.39|189.98|187.58|189.98|187.58|189.79|187.39|0
1650303690000|2022-04-18 17:41:30|190.07|187.67|189.88|187.48|190.07|187.67|189.88|187.48|0
1650303700000|2022-04-18 17:41:40|189.93|187.53|189.98|187.58|189.98|187.58|189.88|187.48|0
1650303710000|2022-04-18 17:41:50|190.26|187.86|190.36|187.96|190.36|187.96|190.26|187.86|0
1650303720000|2022-04-18 17:42:00|190.41|188.01|190.45|188.05|190.45|188.05|190.41|188.01|0
1650303730000|2022-04-18 17:42:10|190.26|187.86|189.98|187.58|190.26|187.86|189.98|187.58|0
1650303740000|2022-04-18 17:42:20|189.88|187.48|189.93|187.53|189.93|187.53|189.88|187.48|0
1650303750000|2022-04-18 17:42:30|190.07|187.67|189.88|187.48|190.07|187.67|189.88|187.48|0
1650303760000|2022-04-18 17:42:40|190.07|187.67|190.17|187.77|190.26|187.86|190.07|187.67|0
1650303770000|2022-04-18 17:42:50|189.98|187.58|190.07|187.67|190.07|187.67|189.88|187.48|0
1650303780000|2022-04-18 17:43:00|189.98|187.58|189.79|187.39|189.98|187.58|189.79|187.39|0
1650303790000|2022-04-18 17:43:10|189.88|187.48|189.88|187.48|189.88|187.48|189.88|187.48|0
1650303800000|2022-04-18 17:43:20|189.84|187.44|189.79|187.39|189.88|187.48|189.79|187.39|0
1650303810000|2022-04-18 17:43:30|189.98|187.58|189.98|187.58|190.07|187.67|189.98|187.58|0
1650303820000|2022-04-18 17:43:40|190.07|187.67|190.07|187.67|190.07|187.67|189.93|187.53|0
1650303830000|2022-04-18 17:43:50|189.98|187.58|189.84|187.44|189.98|187.58|189.84|187.44|0
1650303840000|2022-04-18 17:44:00|189.79|187.39|189.84|187.44|189.98|187.58|189.79|187.39|0
1650303850000|2022-04-18 17:44:10|189.79|187.39|190.07|187.67|190.07|187.67|189.79|187.39|0
1650303860000|2022-04-18 17:44:20|189.98|187.58|189.79|187.39|189.98|187.58|189.79|187.39|0
1650303870000|2022-04-18 17:44:30|189.69|187.29|189.65|187.25|189.69|187.29|189.6|187.2|0
1650303880000|2022-04-18 17:44:40|189.6|187.2|189.6|187.2|189.69|187.29|189.6|187.2|0
1650303890000|2022-04-18 17:44:50|189.69|187.29|189.5|187.1|189.69|187.29|189.5|187.1|0
1650303900000|2022-04-18 17:45:00|189.69|187.29|189.69|187.29|189.69|187.29|189.65|187.25|0
1650303910000|2022-04-18 17:45:10|189.79|187.39|189.79|187.39|189.88|187.48|189.79|187.39|0
1650303920000|2022-04-18 17:45:20|189.69|187.29|189.6|187.2|189.69|187.29|189.55|187.15|0
1650303930000|2022-04-18 17:45:30|189.69|187.29|189.6|187.2|189.69|187.29|189.6|187.2|0
1650303940000|2022-04-18 17:45:40|189.69|187.29|189.69|187.29|189.69|187.29|189.6|187.2|0
1650303950000|2022-04-18 17:45:50|189.74|187.34|189.98|187.58|189.98|187.58|189.74|187.34|0
1650303960000|2022-04-18 17:46:00|190.07|187.67|190.16|187.76|190.16|187.76|190.07|187.67|0
1650303970000|2022-04-18 17:46:10|190.26|187.86|190.16|187.76|190.26|187.86|190.16|187.76|0
1650303980000|2022-04-18 17:46:20|190.26|187.86|190.16|187.76|190.26|187.86|190.16|187.76|0
1650303990000|2022-04-18 17:46:30|190.21|187.81|190.26|187.86|190.26|187.86|190.16|187.76|0
1650304000000|2022-04-18 17:46:40|190.35|187.95|190.26|187.86|190.35|187.95|190.26|187.86|0
1650304010000|2022-04-18 17:46:50|190.35|187.95|190.26|187.86|190.35|187.95|190.26|187.86|0
1650304020000|2022-04-18 17:47:00|190.35|187.95|190.07|187.67|190.35|187.95|190.07|187.67|0
1650304030000|2022-04-18 17:47:10|189.97|187.57|190.16|187.76|190.16|187.76|189.97|187.57|0
1650304040000|2022-04-18 17:47:20|190.26|187.86|190.07|187.67|190.26|187.86|190.07|187.67|0
1650304050000|2022-04-18 17:47:30|190.16|187.76|190.16|187.76|190.26|187.86|190.16|187.76|0
1650304060000|2022-04-18 17:47:40|190.07|187.67|190.26|187.86|190.26|187.86|190.07|187.67|0
1650304070000|2022-04-18 17:47:50|190.16|187.76|190.16|187.76|190.16|187.76|190.07|187.67|0
1650304080000|2022-04-18 17:48:00|190.07|187.67|190.16|187.76|190.26|187.86|190.07|187.67|0
1650304090000|2022-04-18 17:48:10|190.21|187.81|190.16|187.76|190.35|187.95|190.16|187.76|0
1650304100000|2022-04-18 17:48:20|190.12|187.72|190.35|187.95|190.35|187.95|190.12|187.72|0
1650304110000|2022-04-18 17:48:30|190.16|187.76|190.16|187.76|190.16|187.76|190.07|187.67|0
1650304120000|2022-04-18 17:48:40|190.26|187.86|190.26|187.86|190.26|187.86|190.16|187.76|0
1650304130000|2022-04-18 17:48:50|190.16|187.76|190.07|187.67|190.16|187.76|190.07|187.67|0
1650304140000|2022-04-18 17:49:00|189.78|187.38|189.41|187.01|189.78|187.38|189.41|187.01|0
1650304150000|2022-04-18 17:49:10|189.12|186.72|188.75|186.35|189.12|186.72|188.75|186.35|0
1650304160000|2022-04-18 17:49:20|188.65|186.25|188.56|186.16|188.84|186.44|188.56|186.16|0
1650304170000|2022-04-18 17:49:30|188.65|186.25|188.75|186.35|188.75|186.35|188.65|186.25|0
1650304180000|2022-04-18 17:49:40|188.7|186.3|188.46|186.06|188.75|186.35|188.46|186.06|0
1650304190000|2022-04-18 17:49:50|188.56|186.16|188.84|186.44|188.84|186.44|188.56|186.16|0
1650304200000|2022-04-18 17:50:00|188.93|186.53|188.84|186.44|189.03|186.63|188.84|186.44|0
1650304210000|2022-04-18 17:50:10|188.93|186.53|189.03|186.63|189.03|186.63|188.74|186.34|0
1650304220000|2022-04-18 17:50:20|188.84|186.44|189.03|186.63|189.03|186.63|188.79|186.39|0
1650304230000|2022-04-18 17:50:30|189.12|186.72|189.5|187.1|189.5|187.1|189.12|186.72|0
1650304240000|2022-04-18 17:50:40|189.59|187.19|189.59|187.19|189.59|187.19|189.5|187.1|0
1650304250000|2022-04-18 17:50:50|189.69|187.29|189.59|187.19|189.69|187.29|189.59|187.19|0
1650304260000|2022-04-18 17:51:00|189.5|187.1|189.4|187|189.69|187.29|189.4|187|0
1650304270000|2022-04-18 17:51:10|189.59|187.19|189.5|187.1|189.59|187.19|189.5|187.1|0
1650304280000|2022-04-18 17:51:20|189.59|187.19|189.59|187.19|189.59|187.19|189.5|187.1|0
1650304290000|2022-04-18 17:51:30|189.69|187.29|189.5|187.1|189.69|187.29|189.5|187.1|0
1650304300000|2022-04-18 17:51:40|189.78|187.38|189.69|187.29|189.78|187.38|189.69|187.29|0
1650304310000|2022-04-18 17:51:50|189.59|187.19|189.59|187.19|189.59|187.19|189.5|187.1|0
1650304320000|2022-04-18 17:52:00|189.5|187.1|189.22|186.82|189.5|187.1|189.17|186.77|0
1650304330000|2022-04-18 17:52:10|189.31|186.91|189.22|186.82|189.31|186.91|189.22|186.82|0
1650304340000|2022-04-18 17:52:20|189.12|186.72|188.93|186.53|189.12|186.72|188.93|186.53|0
1650304350000|2022-04-18 17:52:30|188.74|186.34|188.56|186.16|188.74|186.34|188.56|186.16|0
1650304360000|2022-04-18 17:52:40|188.46|186.06|188.84|186.44|188.84|186.44|188.46|186.06|0
1650304370000|2022-04-18 17:52:50|188.74|186.34|189.48|187.08|189.48|187.08|188.74|186.34|0
1650304380000|2022-04-18 17:53:00|189.39|186.99|189.29|186.89|189.39|186.99|189.29|186.89|0
1650304390000|2022-04-18 17:53:10|189.2|186.8|189.39|186.99|189.39|186.99|189.2|186.8|0
1650304400000|2022-04-18 17:53:20|189.29|186.89|188.17|185.77|189.29|186.89|188.17|185.77|0
1650304410000|2022-04-18 17:53:30|188.31|185.91|188.41|186.01|188.41|186.01|188.31|185.91|0
1650304420000|2022-04-18 17:53:40|188.22|185.82|188.12|185.72|188.22|185.82|188.08|185.68|0
1650304430000|2022-04-18 17:53:50|188.27|185.87|188.17|185.77|188.27|185.87|188.17|185.77|0
1650304440000|2022-04-18 17:54:00|188.22|185.82|188.41|186.01|188.41|186.01|188.12|185.72|0
1650304450000|2022-04-18 17:54:10|188.5|186.1|188.69|186.29|188.69|186.29|188.5|186.1|0
1650304460000|2022-04-18 17:54:20|188.59|186.19|188.69|186.29|188.69|186.29|188.59|186.19|0
1650304470000|2022-04-18 17:54:30|188.59|186.19|188.59|186.19|188.59|186.19|188.5|186.1|0
1650304480000|2022-04-18 17:54:40|188.5|186.1|188.45|186.05|188.55|186.15|188.45|186.05|0
1650304490000|2022-04-18 17:54:50|188.41|186.01|188.12|185.72|188.41|186.01|188.12|185.72|0
1650304500000|2022-04-18 17:55:00|188.03|185.63|187.75|185.35|188.03|185.63|187.75|185.35|0
1650304510000|2022-04-18 17:55:10|187.56|185.16|186.81|184.41|187.56|185.16|186.81|184.41|0
1650304520000|2022-04-18 17:55:20|186.9|184.5|187.37|184.97|187.37|184.97|186.81|184.41|0
1650304530000|2022-04-18 17:55:30|187.46|185.06|187.56|185.16|187.56|185.16|187.46|185.06|0
1650304540000|2022-04-18 17:55:40|187.46|185.06|187.37|184.97|187.46|185.06|187.37|184.97|0
1650304550000|2022-04-18 17:55:50|187|184.6|186.62|184.22|187|184.6|186.62|184.22|0
1650304560000|2022-04-18 17:56:00|186.9|184.5|186.9|184.5|186.9|184.5|186.9|184.5|0
1650304570000|2022-04-18 17:56:10|187|184.6|187.09|184.69|187.09|184.69|187|184.6|0
1650304580000|2022-04-18 17:56:20|187|184.6|186.9|184.5|187|184.6|186.71|184.31|0
1650304590000|2022-04-18 17:56:30|187|184.6|186.81|184.41|187|184.6|186.81|184.41|0
1650304600000|2022-04-18 17:56:40|186.9|184.5|186.53|184.13|186.9|184.5|186.53|184.13|0
1650304610000|2022-04-18 17:56:50|186.62|184.22|186.62|184.22|186.62|184.22|186.53|184.13|0
1650304620000|2022-04-18 17:57:00|186.58|184.18|186.67|184.27|186.71|184.31|186.58|184.18|0
1650304630000|2022-04-18 17:57:10|186.62|184.22|186.81|184.41|186.81|184.41|186.62|184.22|0
1650304640000|2022-04-18 17:57:20|186.71|184.31|186.81|184.41|186.81|184.41|186.71|184.31|0
1650304650000|2022-04-18 17:57:30|186.9|184.5|186.9|184.5|187.09|184.69|186.9|184.5|0
1650304660000|2022-04-18 17:57:40|186.71|184.31|186.67|184.27|186.71|184.31|186.67|184.27|0
1650304670000|2022-04-18 17:57:50|186.62|184.22|186.62|184.22|186.71|184.31|186.62|184.22|0
1650304680000|2022-04-18 17:58:00|186.71|184.31|186.9|184.5|186.9|184.5|186.71|184.31|0
1650304690000|2022-04-18 17:58:10|187.09|184.69|187.09|184.69|187.18|184.78|187.09|184.69|0
1650304700000|2022-04-18 17:58:20|186.99|184.59|187.18|184.78|187.18|184.78|186.99|184.59|0
1650304710000|2022-04-18 17:58:30|187.37|184.97|187.37|184.97|187.46|185.06|187.37|184.97|0
1650304720000|2022-04-18 17:58:40|187.56|185.16|187.65|185.25|187.65|185.25|187.46|185.06|0
1650304730000|2022-04-18 17:58:50|187.56|185.16|187.56|185.16|187.65|185.25|187.56|185.16|0
1650304740000|2022-04-18 17:59:00|187.37|184.97|187.65|185.25|187.65|185.25|187.37|184.97|0
1650304750000|2022-04-18 17:59:10|188.03|185.63|188.12|185.72|188.12|185.72|188.03|185.63|0
1650304760000|2022-04-18 17:59:20|188.21|185.81|189.16|186.76|189.16|186.76|188.21|185.81|0
1650304770000|2022-04-18 17:59:30|189.25|186.85|189.06|186.66|189.25|186.85|189.06|186.66|0
1650304780000|2022-04-18 17:59:40|188.97|186.57|188.78|186.38|188.97|186.57|188.78|186.38|0
1650304790000|2022-04-18 17:59:50|188.5|186.1|188.69|186.29|188.78|186.38|188.4|186|0
1650304800000|2022-04-18 18:00:00|188.36|185.96|188.59|186.19|188.59|186.19|188.36|185.96|0
1650304810000|2022-04-18 18:00:10|188.78|186.38|188.69|186.29|188.87|186.47|188.59|186.19|0
1650304820000|2022-04-18 18:00:20|188.97|186.57|188.59|186.19|188.97|186.57|188.5|186.1|0
1650304830000|2022-04-18 18:00:30|188.5|186.1|188.5|186.1|188.59|186.19|188.5|186.1|0
1650304840000|2022-04-18 18:00:40|188.59|186.19|188.31|185.91|188.59|186.19|188.31|185.91|0
1650304850000|2022-04-18 18:00:50|188.5|186.1|188.55|186.15|188.55|186.15|188.5|186.1|0
1650304860000|2022-04-18 18:01:00|188.5|186.1|188.5|186.1|188.59|186.19|188.4|186|0
1650304870000|2022-04-18 18:01:10|188.69|186.29|188.4|186|188.69|186.29|188.4|186|0
1650304880000|2022-04-18 18:01:20|188.5|186.1|188.03|185.63|188.5|186.1|188.03|185.63|0
1650304890000|2022-04-18 18:01:30|188.12|185.72|188.03|185.63|188.12|185.72|188.03|185.63|0
1650304900000|2022-04-18 18:01:40|187.93|185.53|187.65|185.25|187.93|185.53|187.65|185.25|0
1650304910000|2022-04-18 18:01:50|187.46|185.06|187.23|184.83|187.46|185.06|187.18|184.78|0
1650304920000|2022-04-18 18:02:00|187.46|185.06|187.46|185.06|187.93|185.53|187.46|185.06|0
1650304930000|2022-04-18 18:02:10|187.7|185.3|187.84|185.44|188.02|185.62|187.7|185.3|0
1650304940000|2022-04-18 18:02:20|187.74|185.34|188.02|185.62|188.02|185.62|187.74|185.34|0
1650304950000|2022-04-18 18:02:30|188.21|185.81|188.02|185.62|188.21|185.81|188.02|185.62|0
1650304960000|2022-04-18 18:02:40|188.12|185.72|187.93|185.53|188.12|185.72|187.93|185.53|0
1650304970000|2022-04-18 18:02:50|187.84|185.44|187.93|185.53|187.93|185.53|187.84|185.44|0
1650304980000|2022-04-18 18:03:00|188.02|185.62|188.31|185.91|188.4|186|188.02|185.62|0
1650304990000|2022-04-18 18:03:10|188.4|186|188.17|185.77|188.4|186|188.17|185.77|0
1650305000000|2022-04-18 18:03:20|188.31|185.91|188.4|186|188.4|186|188.31|185.91|0
1650305010000|2022-04-18 18:03:30|188.5|186.1|188.4|186|188.5|186.1|188.4|186|0
1650305020000|2022-04-18 18:03:40|188.31|185.91|188.5|186.1|188.5|186.1|188.31|185.91|0
1650305030000|2022-04-18 18:03:50|188.68|186.28|188.49|186.09|188.68|186.28|188.49|186.09|0
1650305040000|2022-04-18 18:04:00|188.59|186.19|188.68|186.28|188.78|186.38|188.59|186.19|0
1650305050000|2022-04-18 18:04:10|188.59|186.19|188.4|186|188.59|186.19|188.31|185.91|0
1650305060000|2022-04-18 18:04:20|188.31|185.91|188.4|186|188.49|186.09|188.31|185.91|0
1650305070000|2022-04-18 18:04:30|188.31|185.91|188.12|185.72|188.31|185.91|188.12|185.72|0
1650305080000|2022-04-18 18:04:40|188.21|185.81|188.21|185.81|188.21|185.81|188.21|185.81|0
1650305090000|2022-04-18 18:04:50|188.26|185.86|188.31|185.91|188.31|185.91|188.26|185.86|0
1650305100000|2022-04-18 18:05:00|188.49|186.09|188.31|185.91|188.49|186.09|188.31|185.91|0
1650305110000|2022-04-18 18:05:10|188.4|186|188.59|186.19|188.59|186.19|188.4|186|0
1650305120000|2022-04-18 18:05:20|188.68|186.28|188.31|185.91|188.68|186.28|188.31|185.91|0
1650305130000|2022-04-18 18:05:30|188.21|185.81|188.31|185.91|188.31|185.91|188.21|185.81|0
1650305140000|2022-04-18 18:05:40|188.17|185.77|188.26|185.86|188.26|185.86|188.17|185.77|0
1650305150000|2022-04-18 18:05:50|188.4|186|188.54|186.14|188.59|186.19|188.4|186|0
1650305160000|2022-04-18 18:06:00|188.4|186|188.68|186.28|188.68|186.28|188.4|186|0
1650305170000|2022-04-18 18:06:10|188.78|186.38|189.06|186.66|189.06|186.66|188.78|186.38|0
1650305180000|2022-04-18 18:06:20|188.97|186.57|188.78|186.38|188.97|186.57|188.78|186.38|0
1650305190000|2022-04-18 18:06:30|188.97|186.57|189.53|187.13|189.53|187.13|188.97|186.57|0
1650305200000|2022-04-18 18:06:40|189.63|187.23|189.44|187.04|189.72|187.32|189.44|187.04|0
1650305210000|2022-04-18 18:06:50|189.15|186.75|188.97|186.57|189.15|186.75|188.97|186.57|0
1650305220000|2022-04-18 18:07:00|188.78|186.38|188.68|186.28|188.78|186.38|188.49|186.09|0
1650305230000|2022-04-18 18:07:10|188.78|186.38|188.78|186.38|188.78|186.38|188.78|186.38|0
1650305240000|2022-04-18 18:07:20|188.96|186.56|189.34|186.94|189.34|186.94|188.96|186.56|0
1650305250000|2022-04-18 18:07:30|189.44|187.04|189.44|187.04|189.44|187.04|189.44|187.04|0
1650305260000|2022-04-18 18:07:40|189.53|187.13|189.34|186.94|189.53|187.13|189.34|186.94|0
1650305270000|2022-04-18 18:07:50|189.25|186.85|189.34|186.94|189.34|186.94|189.25|186.85|0
1650305280000|2022-04-18 18:08:00|189.25|186.85|189.25|186.85|189.25|186.85|189.15|186.75|0
1650305290000|2022-04-18 18:08:10|189.11|186.71|189.15|186.75|189.15|186.75|189.06|186.66|0
1650305300000|2022-04-18 18:08:20|189.25|186.85|188.96|186.56|189.25|186.85|188.96|186.56|0
1650305310000|2022-04-18 18:08:30|188.68|186.28|188.87|186.47|188.87|186.47|188.68|186.28|0
1650305320000|2022-04-18 18:08:40|188.78|186.38|188.78|186.38|188.78|186.38|188.78|186.38|0
1650305330000|2022-04-18 18:08:50|188.96|186.56|189.15|186.75|189.15|186.75|188.96|186.56|0
1650305340000|2022-04-18 18:09:00|189.25|186.85|189.53|187.13|189.53|187.13|189.25|186.85|0
1650305350000|2022-04-18 18:09:10|189.63|187.23|189.63|187.23|189.63|187.23|189.63|187.23|0
1650305360000|2022-04-18 18:09:20|189.58|187.18|189.44|187.04|189.58|187.18|189.44|187.04|0
1650305370000|2022-04-18 18:09:30|189.49|187.09|189.44|187.04|189.49|187.09|189.44|187.04|0
1650305380000|2022-04-18 18:09:40|189.53|187.13|189.34|186.94|189.53|187.13|189.34|186.94|0
1650305390000|2022-04-18 18:09:50|189.25|186.85|189.25|186.85|189.25|186.85|189.25|186.85|0
1650305400000|2022-04-18 18:10:00|189.34|186.94|189.53|187.13|189.53|187.13|189.34|186.94|0
1650305410000|2022-04-18 18:10:10|189.44|187.04|189.53|187.13|189.53|187.13|189.44|187.04|0
1650305420000|2022-04-18 18:10:20|189.44|187.04|189.53|187.13|189.53|187.13|189.34|186.94|0
1650305430000|2022-04-18 18:10:30|189.49|187.09|190|187.6|190|187.6|189.49|187.09|0
1650305440000|2022-04-18 18:10:40|189.81|187.41|190|187.6|190|187.6|189.81|187.41|0
1650305450000|2022-04-18 18:10:50|189.91|187.51|189.96|187.56|189.96|187.56|189.91|187.51|0
1650305460000|2022-04-18 18:11:00|189.91|187.51|190|187.6|190|187.6|189.91|187.51|0
1650305470000|2022-04-18 18:11:10|190.1|187.7|190.05|187.65|190.1|187.7|190.05|187.65|0
1650305480000|2022-04-18 18:11:20|190|187.6|190.1|187.7|190.1|187.7|190|187.6|0
1650305490000|2022-04-18 18:11:30|190.29|187.89|190.38|187.98|190.38|187.98|190.29|187.89|0
1650305500000|2022-04-18 18:11:40|190.29|187.89|190.19|187.79|190.29|187.89|190.19|187.79|0
1650305510000|2022-04-18 18:11:50|190.29|187.89|190.38|187.98|190.48|188.08|190.29|187.89|0
1650305520000|2022-04-18 18:12:00|190.1|187.7|189.81|187.41|190.1|187.7|189.81|187.41|0
1650305530000|2022-04-18 18:12:10|189.91|187.51|190|187.6|190.1|187.7|189.91|187.51|0
1650305540000|2022-04-18 18:12:20|189.91|187.51|189.91|187.51|190|187.6|189.91|187.51|0
1650305550000|2022-04-18 18:12:30|190|187.6|189.91|187.51|190|187.6|189.81|187.41|0
1650305560000|2022-04-18 18:12:40|189.81|187.41|189.72|187.32|189.81|187.41|189.72|187.32|0
1650305570000|2022-04-18 18:12:50|189.62|187.22|189.53|187.13|189.62|187.22|189.34|186.94|0
1650305580000|2022-04-18 18:13:00|189.43|187.03|189.43|187.03|189.43|187.03|189.43|187.03|0
1650305590000|2022-04-18 18:13:10|189.53|187.13|189.81|187.41|189.81|187.41|189.53|187.13|0
1650305600000|2022-04-18 18:13:20|189.72|187.32|189.53|187.13|189.72|187.32|189.53|187.13|0
1650305620000|2022-04-18 18:13:40|189.62|187.22|189.62|187.22|189.72|187.32|189.62|187.22|0
1650305630000|2022-04-18 18:13:50|189.43|187.03|189.39|186.99|189.43|187.03|189.34|186.94|0
1650305640000|2022-04-18 18:14:00|189.43|187.03|189.43|187.03|189.53|187.13|189.43|187.03|0
1650305650000|2022-04-18 18:14:10|189.53|187.13|189.53|187.13|189.62|187.22|189.53|187.13|0
1650305660000|2022-04-18 18:14:20|189.48|187.08|189.53|187.13|189.53|187.13|189.48|187.08|0
1650305670000|2022-04-18 18:14:30|189.43|187.03|189.81|187.41|189.81|187.41|189.43|187.03|0
1650305680000|2022-04-18 18:14:40|189.72|187.32|189.53|187.13|189.72|187.32|189.53|187.13|0
1650305690000|2022-04-18 18:14:50|189.43|187.03|189.34|186.94|189.43|187.03|189.34|186.94|0
1650305700000|2022-04-18 18:15:00|189.29|186.89|188.77|186.37|189.29|186.89|188.77|186.37|0
1650305710000|2022-04-18 18:15:10|188.68|186.28|188.3|185.9|188.68|186.28|188.21|185.81|0
1650305720000|2022-04-18 18:15:20|188.39|185.99|188.21|185.81|188.39|185.99|188.21|185.81|0
1650305730000|2022-04-18 18:15:30|188.3|185.9|188.21|185.81|188.3|185.9|188.21|185.81|0
1650305740000|2022-04-18 18:15:40|188.11|185.71|187.73|185.33|188.11|185.71|187.73|185.33|0
1650305750000|2022-04-18 18:15:50|187.83|185.43|188.87|186.47|189.05|186.65|187.73|185.33|0
1650305760000|2022-04-18 18:16:00|188.77|186.37|189.24|186.84|189.34|186.94|188.77|186.37|0
1650305770000|2022-04-18 18:16:10|189.05|186.65|189.24|186.84|189.24|186.84|189.05|186.65|0
1650305780000|2022-04-18 18:16:20|189.39|186.99|189.91|187.51|189.91|187.51|189.39|186.99|0
1650305790000|2022-04-18 18:16:30|190|187.6|189.91|187.51|190|187.6|189.81|187.41|0
1650305800000|2022-04-18 18:16:40|190.29|187.89|190.57|188.17|190.57|188.17|190.29|187.89|0
1650305810000|2022-04-18 18:16:50|190.76|188.36|190.67|188.27|190.76|188.36|190.67|188.27|0
1650305820000|2022-04-18 18:17:00|190.76|188.36|191.33|188.93|191.33|188.93|190.76|188.36|0
1650305830000|2022-04-18 18:17:10|191.43|189.03|191.33|188.93|191.62|189.22|191.33|188.93|0
1650305840000|2022-04-18 18:17:20|191.05|188.65|191.43|189.03|191.43|189.03|191.05|188.65|0
1650305850000|2022-04-18 18:17:30|191.62|189.22|191.43|189.03|191.62|189.22|191.43|189.03|0
1650305860000|2022-04-18 18:17:40|191.52|189.12|191.52|189.12|191.62|189.22|191.43|189.03|0
1650305870000|2022-04-18 18:17:50|191.43|189.03|191.71|189.31|191.81|189.41|191.43|189.03|0
1650305880000|2022-04-18 18:18:00|191.62|189.22|191.9|189.5|191.9|189.5|191.62|189.22|0
1650305890000|2022-04-18 18:18:10|191.76|189.36|191.9|189.5|191.9|189.5|191.76|189.36|0
1650305900000|2022-04-18 18:18:20|192|189.6|191.86|189.46|192|189.6|191.81|189.41|0
1650305910000|2022-04-18 18:18:30|191.71|189.31|191.71|189.31|191.71|189.31|191.62|189.22|0
1650305920000|2022-04-18 18:18:40|191.62|189.22|191.9|189.5|191.9|189.5|191.62|189.22|0
1650305930000|2022-04-18 18:18:50|191.86|189.46|191.62|189.22|191.86|189.46|191.62|189.22|0
1650305940000|2022-04-18 18:19:00|191.43|189.03|191.05|188.65|191.43|189.03|191.05|188.65|0
1650305950000|2022-04-18 18:19:10|191.14|188.74|190.66|188.26|191.14|188.74|190.66|188.26|0
1650305960000|2022-04-18 18:19:20|190.85|188.45|190.95|188.55|190.95|188.55|190.85|188.45|0
1650305970000|2022-04-18 18:19:30|191.05|188.65|190.76|188.36|191.05|188.65|190.76|188.36|0
1650305980000|2022-04-18 18:19:40|190.57|188.17|190.47|188.07|190.57|188.17|190.47|188.07|0
1650305990000|2022-04-18 18:19:50|190.66|188.26|190.66|188.26|190.66|188.26|190.57|188.17|0
1650306000000|2022-04-18 18:20:00|190.02|187.62|190.4|188|190.4|188|190.02|187.62|0
1650306010000|2022-04-18 18:20:10|190.21|187.81|190.65|188.25|190.65|188.25|190.02|187.62|0
1650306020000|2022-04-18 18:20:20|190.7|188.3|190.46|188.06|190.7|188.3|190.46|188.06|0
1650306030000|2022-04-18 18:20:30|190.65|188.25|190.84|188.44|190.84|188.44|190.61|188.21|0
1650306040000|2022-04-18 18:20:40|190.75|188.35|190.8|188.4|190.8|188.4|190.65|188.25|0
1650306050000|2022-04-18 18:20:50|190.65|188.25|190.65|188.25|190.65|188.25|190.56|188.16|0
1650306060000|2022-04-18 18:21:00|190.75|188.35|190.75|188.35|190.94|188.54|190.75|188.35|0
1650306070000|2022-04-18 18:21:10|190.84|188.44|190.94|188.54|190.94|188.54|190.84|188.44|0
1650306080000|2022-04-18 18:21:20|190.84|188.44|190.75|188.35|190.99|188.59|190.75|188.35|0
1650306090000|2022-04-18 18:21:30|190.65|188.25|190.75|188.35|190.75|188.35|190.65|188.25|0
1650306100000|2022-04-18 18:21:40|190.65|188.25|190.75|188.35|190.75|188.35|190.65|188.25|0
1650306110000|2022-04-18 18:21:50|190.65|188.25|190.89|188.49|190.94|188.54|190.65|188.25|0
1650306120000|2022-04-18 18:22:00|190.75|188.35|190.65|188.25|190.84|188.44|190.65|188.25|0
1650306130000|2022-04-18 18:22:10|190.79|188.39|190.55|188.15|190.79|188.39|190.55|188.15|0
1650306140000|2022-04-18 18:22:20|190.46|188.06|190.36|187.96|190.46|188.06|190.36|187.96|0
1650306150000|2022-04-18 18:22:30|190.46|188.06|190.46|188.06|190.46|188.06|190.46|188.06|0
1650306160000|2022-04-18 18:22:40|190.36|187.96|190.27|187.87|190.36|187.96|190.27|187.87|0
1650306170000|2022-04-18 18:22:50|190.36|187.96|190.36|187.96|190.36|187.96|190.17|187.77|0
1650306180000|2022-04-18 18:23:00|190.27|187.87|190.51|188.11|190.51|188.11|190.27|187.87|0
1650306190000|2022-04-18 18:23:10|190.65|188.25|190.55|188.15|190.65|188.25|190.46|188.06|0
1650306200000|2022-04-18 18:23:20|190.46|188.06|190.51|188.11|190.55|188.15|190.46|188.06|0
1650306210000|2022-04-18 18:23:30|190.46|188.06|190.46|188.06|190.55|188.15|190.46|188.06|0
1650306220000|2022-04-18 18:23:40|190.36|187.96|190.36|187.96|190.36|187.96|190.36|187.96|0
1650306230000|2022-04-18 18:23:50|190.27|187.87|189.79|187.39|190.27|187.87|189.79|187.39|0
1650306240000|2022-04-18 18:24:00|189.7|187.3|189.32|186.92|189.7|187.3|189.23|186.83|0
1650306250000|2022-04-18 18:24:10|189.23|186.83|188.85|186.45|189.23|186.83|188.85|186.45|0
1650306260000|2022-04-18 18:24:20|188.75|186.35|187.81|185.41|188.75|186.35|187.81|185.41|0
1650306270000|2022-04-18 18:24:30|187.91|185.51|188|185.6|188.09|185.69|187.91|185.51|0
1650306280000|2022-04-18 18:24:40|187.81|185.41|187.44|185.04|187.81|185.41|187.44|185.04|0
1650306290000|2022-04-18 18:24:50|187.53|185.13|187.34|184.94|187.53|185.13|187.34|184.94|0
1650306300000|2022-04-18 18:25:00|187.25|184.85|187.06|184.66|187.25|184.85|187.06|184.66|0
1650306310000|2022-04-18 18:25:10|186.97|184.57|186.59|184.19|186.97|184.57|186.59|184.19|0
1650306320000|2022-04-18 18:25:20|186.5|184.1|187.62|185.22|187.62|185.22|186.5|184.1|0
1650306330000|2022-04-18 18:25:30|187.81|185.41|187.53|185.13|187.81|185.41|187.53|185.13|0
1650306340000|2022-04-18 18:25:40|187.81|185.41|187.62|185.22|187.81|185.41|187.62|185.22|0
1650306350000|2022-04-18 18:25:50|187.53|185.13|187.62|185.22|187.62|185.22|186.87|184.47|0
1650306360000|2022-04-18 18:26:00|187.72|185.32|187.81|185.41|187.81|185.41|187.72|185.32|0
1650306370000|2022-04-18 18:26:10|187.53|185.13|187.53|185.13|187.62|185.22|187.53|185.13|0
1650306380000|2022-04-18 18:26:20|188.09|185.69|188.24|185.84|188.28|185.88|188.09|185.69|0
1650306390000|2022-04-18 18:26:30|188.09|185.69|188.19|185.79|188.19|185.79|188.09|185.69|0
1650306400000|2022-04-18 18:26:40|188.09|185.69|187.9|185.5|188.09|185.69|187.9|185.5|0
1650306410000|2022-04-18 18:26:50|187.81|185.41|188|185.6|188.09|185.69|187.81|185.41|0
1650306420000|2022-04-18 18:27:00|187.9|185.5|187.81|185.41|187.9|185.5|187.76|185.36|0
1650306430000|2022-04-18 18:27:10|188.19|185.79|188.37|185.97|188.37|185.97|188.19|185.79|0
1650306440000|2022-04-18 18:27:20|188.47|186.07|188.56|186.16|188.56|186.16|188.47|186.07|0
1650306450000|2022-04-18 18:27:30|188.52|186.12|188.85|186.45|188.85|186.45|188.47|186.07|0
1650306460000|2022-04-18 18:27:40|188.9|186.5|189.03|186.63|189.03|186.63|188.9|186.5|0
1650306470000|2022-04-18 18:27:50|188.94|186.54|188.99|186.59|189.03|186.63|188.94|186.54|0
1650306480000|2022-04-18 18:28:00|189.22|186.82|189.79|187.39|189.89|187.49|189.22|186.82|0
1650306490000|2022-04-18 18:28:10|189.89|187.49|189.89|187.49|189.89|187.49|189.7|187.3|0
1650306500000|2022-04-18 18:28:20|190.13|187.73|190.08|187.68|190.13|187.73|190.08|187.68|0
1650306510000|2022-04-18 18:28:30|189.89|187.49|189.7|187.3|189.89|187.49|189.7|187.3|0
1650306520000|2022-04-18 18:28:40|189.51|187.11|189.6|187.2|189.6|187.2|189.51|187.11|0
1650306530000|2022-04-18 18:28:50|189.51|187.11|189.6|187.2|189.6|187.2|189.51|187.11|0
1650306540000|2022-04-18 18:29:00|189.51|187.11|189.89|187.49|189.89|187.49|189.51|187.11|0
1650306550000|2022-04-18 18:29:10|189.7|187.3|189.51|187.11|189.7|187.3|189.51|187.11|0
1650306560000|2022-04-18 18:29:20|189.46|187.06|189.41|187.01|189.51|187.11|189.41|187.01|0
1650306570000|2022-04-18 18:29:30|189.51|187.11|189.6|187.2|189.6|187.2|189.51|187.11|0
1650306580000|2022-04-18 18:29:40|189.51|187.11|189.46|187.06|189.51|187.11|189.41|187.01|0
1650306590000|2022-04-18 18:29:50|189.32|186.92|189.51|187.11|189.51|187.11|189.32|186.92|0
1650306600000|2022-04-18 18:30:00|189.41|187.01|189.32|186.92|189.41|187.01|189.32|186.92|0
1650306610000|2022-04-18 18:30:10|189.51|187.11|189.13|186.73|189.51|187.11|189.13|186.73|0
1650306620000|2022-04-18 18:30:20|189.22|186.82|189.22|186.82|189.22|186.82|189.13|186.73|0
1650306630000|2022-04-18 18:30:30|189.32|186.92|189.13|186.73|189.32|186.92|189.13|186.73|0
1650306640000|2022-04-18 18:30:40|189.22|186.82|189.51|187.11|189.51|187.11|189.22|186.82|0
1650306650000|2022-04-18 18:30:50|189.56|187.16|189.03|186.63|189.56|187.16|189.03|186.63|0
1650306660000|2022-04-18 18:31:00|188.94|186.54|188.66|186.26|188.94|186.54|188.66|186.26|0
1650306670000|2022-04-18 18:31:10|188.75|186.35|188.94|186.54|189.03|186.63|188.75|186.35|0
1650306680000|2022-04-18 18:31:20|188.99|186.59|189.22|186.82|189.22|186.82|188.99|186.59|0
1650306690000|2022-04-18 18:31:30|189.41|187.01|189.22|186.82|189.41|187.01|189.22|186.82|0
1650306700000|2022-04-18 18:31:40|189.03|186.63|189.32|186.92|189.32|186.92|189.03|186.63|0
1650306710000|2022-04-18 18:31:50|189.27|186.87|189.32|186.92|189.32|186.92|189.22|186.82|0
1650306720000|2022-04-18 18:32:00|189.18|186.78|189.22|186.82|189.22|186.82|189.13|186.73|0
1650306730000|2022-04-18 18:32:10|189.13|186.73|188.99|186.59|189.13|186.73|188.94|186.54|0
1650306740000|2022-04-18 18:32:20|189.03|186.63|189.18|186.78|189.18|186.78|189.03|186.63|0
1650306750000|2022-04-18 18:32:30|189.22|186.82|189.03|186.63|189.22|186.82|189.03|186.63|0
1650306760000|2022-04-18 18:32:40|189.13|186.73|189.03|186.63|189.13|186.73|189.03|186.63|0
1650306770000|2022-04-18 18:32:50|189.22|186.82|189.03|186.63|189.22|186.82|188.94|186.54|0
1650306780000|2022-04-18 18:33:00|188.94|186.54|188.75|186.35|188.94|186.54|188.65|186.25|0
1650306790000|2022-04-18 18:33:10|189.13|186.73|188.84|186.44|189.13|186.73|188.84|186.44|0
1650306800000|2022-04-18 18:33:20|188.47|186.07|188.47|186.07|188.47|186.07|188.28|185.88|0
1650306810000|2022-04-18 18:33:30|188.37|185.97|188.28|185.88|188.37|185.97|188.18|185.78|0
1650306820000|2022-04-18 18:33:40|188.18|185.78|188.46|186.06|188.46|186.06|188.18|185.78|0
1650306830000|2022-04-18 18:33:50|188.51|186.11|188.37|185.97|188.51|186.11|188.37|185.97|0
1650306840000|2022-04-18 18:34:00|188.65|186.25|188.51|186.11|188.65|186.25|188.51|186.11|0
1650306850000|2022-04-18 18:34:10|188.46|186.06|188.94|186.54|188.94|186.54|188.46|186.06|0
1650306860000|2022-04-18 18:34:20|189.03|186.63|189.31|186.91|189.31|186.91|189.03|186.63|0
1650306870000|2022-04-18 18:34:30|189.22|186.82|189.13|186.73|189.31|186.91|189.13|186.73|0
1650306880000|2022-04-18 18:34:40|189.03|186.63|188.56|186.16|189.03|186.63|188.56|186.16|0
1650306890000|2022-04-18 18:34:50|188.51|186.11|188.37|185.97|188.51|186.11|188.37|185.97|0
1650306900000|2022-04-18 18:35:00|188.32|185.92|188.37|185.97|188.37|185.97|188.28|185.88|0
1650306910000|2022-04-18 18:35:10|188.18|185.78|188.37|185.97|188.37|185.97|188.18|185.78|0
1650306920000|2022-04-18 18:35:20|188.28|185.88|188.37|185.97|188.37|185.97|188.28|185.88|0
1650306930000|2022-04-18 18:35:30|188.18|185.78|188.18|185.78|188.23|185.83|188.18|185.78|0
1650306940000|2022-04-18 18:35:40|187.8|185.4|187.71|185.31|187.8|185.4|187.52|185.12|0
1650306950000|2022-04-18 18:35:50|188.18|185.78|188.32|185.92|188.46|186.06|188.18|185.78|0
1650306960000|2022-04-18 18:36:00|188.37|185.97|188.75|186.35|188.75|186.35|188.37|185.97|0
1650306970000|2022-04-18 18:36:10|188.65|186.25|188.89|186.49|188.89|186.49|188.65|186.25|0
1650306980000|2022-04-18 18:36:20|188.94|186.54|188.75|186.35|188.94|186.54|188.75|186.35|0
1650306990000|2022-04-18 18:36:30|188.84|186.44|188.56|186.16|188.84|186.44|188.56|186.16|0
1650307000000|2022-04-18 18:36:40|188.75|186.35|188.56|186.16|188.8|186.4|188.56|186.16|0
1650307010000|2022-04-18 18:36:50|188.51|186.11|188.37|185.97|188.51|186.11|188.27|185.87|0
1650307020000|2022-04-18 18:37:00|188.27|185.87|188.32|185.92|188.37|185.97|188.27|185.87|0
1650307030000|2022-04-18 18:37:10|188.09|185.69|188.09|185.69|188.09|185.69|188.04|185.64|0
1650307040000|2022-04-18 18:37:20|188.27|185.87|187.99|185.59|188.27|185.87|187.99|185.59|0
1650307050000|2022-04-18 18:37:30|188.09|185.69|187.99|185.59|188.09|185.69|187.99|185.59|0
1650307060000|2022-04-18 18:37:40|187.9|185.5|187.8|185.4|187.9|185.5|187.8|185.4|0
1650307070000|2022-04-18 18:37:50|187.9|185.5|187.52|185.12|187.9|185.5|187.52|185.12|0
1650307080000|2022-04-18 18:38:00|187.62|185.22|187.57|185.17|187.62|185.22|187.52|185.12|0
1650307090000|2022-04-18 18:38:10|188.37|185.97|188.27|185.87|188.46|186.06|188.27|185.87|0
1650307100000|2022-04-18 18:38:20|188.46|186.06|189.03|186.63|189.03|186.63|188.46|186.06|0
1650307110000|2022-04-18 18:38:30|188.89|186.49|188.56|186.16|188.89|186.49|188.56|186.16|0
1650307120000|2022-04-18 18:38:40|188.46|186.06|188.65|186.25|188.65|186.25|188.37|185.97|0
1650307130000|2022-04-18 18:38:50|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1650307140000|2022-04-18 18:39:00|188.51|186.11|188.65|186.25|188.65|186.25|188.46|186.06|0
1650307150000|2022-04-18 18:39:10|188.93|186.53|189.03|186.63|189.12|186.72|188.93|186.53|0
1650307160000|2022-04-18 18:39:20|188.98|186.58|188.74|186.34|188.98|186.58|188.74|186.34|0
1650307170000|2022-04-18 18:39:30|188.93|186.53|189.03|186.63|189.03|186.63|188.93|186.53|0
1650307180000|2022-04-18 18:39:40|188.93|186.53|188.93|186.53|188.93|186.53|188.89|186.49|0
1650307190000|2022-04-18 18:39:50|188.84|186.44|188.84|186.44|188.84|186.44|188.84|186.44|0
1650307200000|2022-04-18 18:40:00|188.74|186.34|188.56|186.16|188.93|186.53|188.46|186.06|0
1650307210000|2022-04-18 18:40:10|188.46|186.06|188.42|186.02|188.46|186.06|188.18|185.78|0
1650307220000|2022-04-18 18:40:20|188.51|186.11|188.74|186.34|188.74|186.34|188.51|186.11|0
1650307230000|2022-04-18 18:40:30|188.65|186.25|188.56|186.16|188.65|186.25|188.56|186.16|0
1650307240000|2022-04-18 18:40:40|188.93|186.53|189.03|186.63|189.12|186.72|188.93|186.53|0
1650307250000|2022-04-18 18:40:50|189.22|186.82|189.17|186.77|189.22|186.82|189.12|186.72|0
1650307260000|2022-04-18 18:41:00|189.03|186.63|189.22|186.82|189.22|186.82|189.03|186.63|0
1650307270000|2022-04-18 18:41:10|189.5|187.1|190.16|187.76|190.16|187.76|189.5|187.1|0
1650307280000|2022-04-18 18:41:20|189.78|187.38|189.31|186.91|189.88|187.48|189.31|186.91|0
1650307290000|2022-04-18 18:41:30|189.36|186.96|189.31|186.91|189.41|187.01|189.31|186.91|0
1650307300000|2022-04-18 18:41:40|189.5|187.1|189.69|187.29|189.69|187.29|189.5|187.1|0
1650307310000|2022-04-18 18:41:50|189.59|187.19|189.26|186.86|189.59|187.19|189.26|186.86|0
1650307320000|2022-04-18 18:42:00|189.22|186.82|189.12|186.72|189.22|186.82|189.12|186.72|0
1650307330000|2022-04-18 18:42:10|189.22|186.82|189.31|186.91|189.4|187|189.22|186.82|0
1650307340000|2022-04-18 18:42:20|189.4|187|189.78|187.38|189.78|187.38|189.4|187|0
1650307350000|2022-04-18 18:42:30|189.88|187.48|189.88|187.48|189.88|187.48|189.78|187.38|0
1650307360000|2022-04-18 18:42:40|189.69|187.29|189.59|187.19|189.69|187.29|189.59|187.19|0
1650307370000|2022-04-18 18:42:50|189.69|187.29|189.69|187.29|189.78|187.38|189.69|187.29|0
1650307380000|2022-04-18 18:43:00|189.78|187.38|189.88|187.48|189.88|187.48|189.78|187.38|0
1650307390000|2022-04-18 18:43:10|189.97|187.57|189.88|187.48|189.97|187.57|189.88|187.48|0
1650307400000|2022-04-18 18:43:20|189.78|187.38|189.69|187.29|189.78|187.38|189.69|187.29|0
1650307410000|2022-04-18 18:43:30|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1650307420000|2022-04-18 18:43:40|189.69|187.29|189.69|187.29|189.69|187.29|189.69|187.29|0
1650307430000|2022-04-18 18:43:50|189.5|187.1|189.5|187.1|189.59|187.19|189.5|187.1|0
1650307440000|2022-04-18 18:44:00|189.59|187.19|190.16|187.76|190.16|187.76|189.59|187.19|0
1650307450000|2022-04-18 18:44:10|190.07|187.67|189.78|187.38|190.07|187.67|189.78|187.38|0
1650307460000|2022-04-18 18:44:20|189.69|187.29|189.69|187.29|189.69|187.29|189.69|187.29|0
1650307470000|2022-04-18 18:44:30|189.59|187.19|189.64|187.24|189.64|187.24|189.59|187.19|0
1650307480000|2022-04-18 18:44:40|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1650307490000|2022-04-18 18:44:50|189.69|187.29|189.88|187.48|189.88|187.48|189.69|187.29|0
1650307500000|2022-04-18 18:45:00|189.78|187.38|189.69|187.29|189.78|187.38|189.59|187.19|0
1650307510000|2022-04-18 18:45:10|189.78|187.38|190.16|187.76|190.16|187.76|189.69|187.29|0
1650307520000|2022-04-18 18:45:20|190.07|187.67|189.97|187.57|190.07|187.67|189.88|187.48|0
1650307530000|2022-04-18 18:45:30|190.07|187.67|189.78|187.38|190.07|187.67|189.78|187.38|0
1650307540000|2022-04-18 18:45:40|189.69|187.29|189.69|187.29|189.69|187.29|189.59|187.19|0
1650307550000|2022-04-18 18:45:50|189.78|187.38|189.97|187.57|189.97|187.57|189.78|187.38|0
1650307560000|2022-04-18 18:46:00|190.16|187.76|190.4|188|190.4|188|190.16|187.76|0
1650307570000|2022-04-18 18:46:10|190.35|187.95|190.45|188.05|190.54|188.14|190.35|187.95|0
1650307580000|2022-04-18 18:46:20|190.31|187.91|190.35|187.95|190.35|187.95|190.26|187.86|0
1650307590000|2022-04-18 18:46:30|190.45|188.05|190.73|188.33|190.73|188.33|190.26|187.86|0
1650307600000|2022-04-18 18:46:40|190.83|188.43|190.83|188.43|190.92|188.52|190.83|188.43|0
1650307610000|2022-04-18 18:46:50|190.92|188.52|191.3|188.9|191.3|188.9|190.92|188.52|0
1650307620000|2022-04-18 18:47:00|191.21|188.81|191.21|188.81|191.3|188.9|191.21|188.81|0
1650307630000|2022-04-18 18:47:10|191.11|188.71|191.07|188.67|191.11|188.71|191.02|188.62|0
1650307640000|2022-04-18 18:47:20|191.02|188.62|191.11|188.71|191.21|188.81|191.02|188.62|0
1650307650000|2022-04-18 18:47:30|191.16|188.76|191.11|188.71|191.21|188.81|191.11|188.71|0
1650307660000|2022-04-18 18:47:40|191.21|188.81|190.97|188.57|191.21|188.81|190.92|188.52|0
1650307670000|2022-04-18 18:47:50|191.02|188.62|190.83|188.43|191.11|188.71|190.83|188.43|0
1650307680000|2022-04-18 18:48:00|190.92|188.52|190.64|188.24|190.92|188.52|190.64|188.24|0
1650307690000|2022-04-18 18:48:10|190.54|188.14|190.92|188.52|191.02|188.62|190.54|188.14|0
1650307700000|2022-04-18 18:48:20|191.02|188.62|191.11|188.71|191.11|188.71|191.02|188.62|0
1650307710000|2022-04-18 18:48:30|191.3|188.9|191.3|188.9|191.3|188.9|191.21|188.81|0
1650307720000|2022-04-18 18:48:40|191.11|188.71|191.3|188.9|191.3|188.9|191.11|188.71|0
1650307730000|2022-04-18 18:48:50|191.11|188.71|190.82|188.42|191.11|188.71|190.82|188.42|0
1650307740000|2022-04-18 18:49:00|190.63|188.23|190.54|188.14|190.63|188.23|190.44|188.04|0
1650307750000|2022-04-18 18:49:10|190.63|188.23|190.49|188.09|190.63|188.23|190.49|188.09|0
1650307760000|2022-04-18 18:49:20|190.44|188.04|190.35|187.95|190.44|188.04|190.35|187.95|0
1650307770000|2022-04-18 18:49:30|190.44|188.04|190.16|187.76|190.44|188.04|190.16|187.76|0
1650307780000|2022-04-18 18:49:40|190.25|187.85|190.25|187.85|190.35|187.95|190.25|187.85|0
1650307790000|2022-04-18 18:49:50|190.35|187.95|190.35|187.95|190.35|187.95|190.25|187.85|0
1650307800000|2022-04-18 18:50:00|190.54|188.14|190.54|188.14|190.63|188.23|190.44|188.04|0
1650307810000|2022-04-18 18:50:10|190.73|188.33|190.54|188.14|190.73|188.33|190.54|188.14|0
1650307820000|2022-04-18 18:50:20|190.63|188.23|190.35|187.95|190.63|188.23|190.35|187.95|0
1650307830000|2022-04-18 18:50:30|190.54|188.14|190.35|187.95|190.54|188.14|190.25|187.85|0
1650307840000|2022-04-18 18:50:40|190.25|187.85|190.16|187.76|190.25|187.85|190.06|187.66|0
1650307850000|2022-04-18 18:50:50|190.06|187.66|189.97|187.57|190.06|187.66|189.87|187.47|0
1650307860000|2022-04-18 18:51:00|189.87|187.47|189.68|187.28|189.87|187.47|189.68|187.28|0
1650307870000|2022-04-18 18:51:10|189.78|187.38|189.59|187.19|189.78|187.38|189.59|187.19|0
1650307880000|2022-04-18 18:51:20|189.49|187.09|189.68|187.28|189.78|187.38|189.4|187|0
1650307890000|2022-04-18 18:51:30|189.59|187.19|189.4|187|189.59|187.19|189.4|187|0
1650307900000|2022-04-18 18:51:40|189.49|187.09|189.3|186.9|189.49|187.09|189.3|186.9|0
1650307910000|2022-04-18 18:51:50|189.21|186.81|189.49|187.09|189.49|187.09|189.21|186.81|0
1650307920000|2022-04-18 18:52:00|189.3|186.9|189.12|186.72|189.4|187|189.12|186.72|0
1650307930000|2022-04-18 18:52:10|189.02|186.62|188.93|186.53|189.02|186.62|188.93|186.53|0
1650307940000|2022-04-18 18:52:20|189.12|186.72|189.02|186.62|189.12|186.72|188.93|186.53|0
1650307950000|2022-04-18 18:52:30|189.12|186.72|188.93|186.53|189.12|186.72|188.93|186.53|0
1650307960000|2022-04-18 18:52:40|189.02|186.62|188.93|186.53|189.02|186.62|188.83|186.43|0
1650307970000|2022-04-18 18:52:50|188.83|186.43|189.21|186.81|189.21|186.81|188.83|186.43|0
1650307980000|2022-04-18 18:53:00|189.26|186.86|189.3|186.9|189.3|186.9|189.26|186.86|0
1650307990000|2022-04-18 18:53:10|189.4|187|189.21|186.81|189.4|187|189.16|186.76|0
1650308000000|2022-04-18 18:53:20|189.3|186.9|189.21|186.81|189.3|186.9|189.21|186.81|0
1650308010000|2022-04-18 18:53:30|189.3|186.9|189.4|187|189.4|187|189.3|186.9|0
1650308020000|2022-04-18 18:53:40|189.3|186.9|189.49|187.09|189.49|187.09|189.3|186.9|0
1650308030000|2022-04-18 18:53:50|189.35|186.95|189.11|186.71|189.4|187|189.11|186.71|0
1650308040000|2022-04-18 18:54:00|189.16|186.76|188.83|186.43|189.16|186.76|188.83|186.43|0
1650308050000|2022-04-18 18:54:10|189.02|186.62|189.02|186.62|189.11|186.71|188.93|186.53|0
1650308060000|2022-04-18 18:54:20|189.11|186.71|189.3|186.9|189.3|186.9|189.02|186.62|0
1650308070000|2022-04-18 18:54:30|189.4|187|189.4|187|189.49|187.09|189.4|187|0
1650308080000|2022-04-18 18:54:40|189.45|187.05|189.49|187.09|189.59|187.19|189.4|187|0
1650308090000|2022-04-18 18:54:50|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1650308100000|2022-04-18 18:55:00|189.73|187.33|189.78|187.38|189.87|187.47|189.59|187.19|0
1650308110000|2022-04-18 18:55:10|189.68|187.28|190.35|187.95|190.35|187.95|189.68|187.28|0
1650308120000|2022-04-18 18:55:20|190.54|188.14|190.82|188.42|190.82|188.42|190.54|188.14|0
1650308130000|2022-04-18 18:55:30|191.11|188.71|191.11|188.71|191.11|188.71|191.01|188.61|0
1650308140000|2022-04-18 18:55:40|191.16|188.76|190.92|188.52|191.16|188.76|190.92|188.52|0
1650308150000|2022-04-18 18:55:50|191.2|188.8|191.06|188.66|191.2|188.8|191.06|188.66|0
1650308160000|2022-04-18 18:56:00|190.92|188.52|190.73|188.33|191.01|188.61|190.73|188.33|0
1650308170000|2022-04-18 18:56:10|190.82|188.42|191.01|188.61|191.01|188.61|190.82|188.42|0
1650308180000|2022-04-18 18:56:20|191.06|188.66|191.06|188.66|191.2|188.8|191.06|188.66|0
1650308190000|2022-04-18 18:56:30|191.11|188.71|191.01|188.61|191.2|188.8|191.01|188.61|0
1650308200000|2022-04-18 18:56:40|190.92|188.52|190.73|188.33|190.92|188.52|190.73|188.33|0
1650308210000|2022-04-18 18:56:50|190.63|188.23|190.44|188.04|190.63|188.23|190.3|187.9|0
1650308220000|2022-04-18 18:57:00|190.58|188.18|190.53|188.13|190.68|188.28|190.53|188.13|0
1650308230000|2022-04-18 18:57:10|190.44|188.04|190.53|188.13|190.53|188.13|190.44|188.04|0
1650308240000|2022-04-18 18:57:20|190.44|188.04|190.92|188.52|190.92|188.52|190.44|188.04|0
1650308250000|2022-04-18 18:57:30|190.82|188.42|190.53|188.13|190.82|188.42|190.53|188.13|0
1650308260000|2022-04-18 18:57:40|190.34|187.94|190.34|187.94|190.44|188.04|190.34|187.94|0
1650308270000|2022-04-18 18:57:50|190.25|187.85|189.77|187.37|190.25|187.85|189.77|187.37|0
1650308280000|2022-04-18 18:58:00|189.96|187.56|190.06|187.66|190.06|187.66|189.96|187.56|0
1650308290000|2022-04-18 18:58:10|189.96|187.56|190.53|188.13|190.53|188.13|189.96|187.56|0
1650308300000|2022-04-18 18:58:20|190.44|188.04|190.44|188.04|190.44|188.04|190.34|187.94|0
1650308310000|2022-04-18 18:58:30|190.63|188.23|190.53|188.13|190.63|188.23|190.53|188.13|0
1650308320000|2022-04-18 18:58:40|190.63|188.23|190.63|188.23|190.63|188.23|190.44|188.04|0
1650308330000|2022-04-18 18:58:50|190.72|188.32|190.53|188.13|190.72|188.32|190.53|188.13|0
1650308340000|2022-04-18 18:59:00|190.44|188.04|190.44|188.04|190.63|188.23|190.44|188.04|0
1650308350000|2022-04-18 18:59:10|190.53|188.13|190.82|188.42|190.82|188.42|190.53|188.13|0
1650308360000|2022-04-18 18:59:20|191.01|188.61|191.44|189.04|191.44|189.04|191.01|188.61|0
1650308370000|2022-04-18 18:59:30|191.3|188.9|191.39|188.99|191.49|189.09|191.3|188.9|0
1650308380000|2022-04-18 18:59:40|191.49|189.09|191.68|189.28|191.68|189.28|191.49|189.09|0
1650308390000|2022-04-18 18:59:50|191.58|189.18|191.39|188.99|191.58|189.18|191.39|188.99|0
1650308400000|2022-04-18 19:00:00|191.58|189.18|191.29|188.89|191.58|189.18|191.29|188.89|0
1650308410000|2022-04-18 19:00:10|191.2|188.8|191.39|188.99|191.49|189.09|191.2|188.8|0
1650308420000|2022-04-18 19:00:20|191.49|189.09|191.1|188.7|191.49|189.09|191.1|188.7|0
1650308430000|2022-04-18 19:00:30|191.01|188.61|191.01|188.61|191.01|188.61|191.01|188.61|0
1650308440000|2022-04-18 19:00:40|190.91|188.51|191.01|188.61|191.01|188.61|190.91|188.51|0
1650308450000|2022-04-18 19:00:50|191.1|188.7|191.29|188.89|191.29|188.89|191.1|188.7|0
1650308460000|2022-04-18 19:01:00|191.49|189.09|191.58|189.18|191.58|189.18|191.39|188.99|0
1650308470000|2022-04-18 19:01:10|191.39|188.99|191.58|189.18|191.58|189.18|191.34|188.94|0
1650308480000|2022-04-18 19:01:20|191.49|189.09|191.49|189.09|191.49|189.09|191.49|189.09|0
1650308490000|2022-04-18 19:01:30|191.58|189.18|191.39|188.99|191.58|189.18|191.39|188.99|0
1650308500000|2022-04-18 19:01:40|191.48|189.08|191.58|189.18|191.58|189.18|191.48|189.08|0
1650308510000|2022-04-18 19:01:50|191.68|189.28|191.58|189.18|191.68|189.28|191.58|189.18|0
1650308520000|2022-04-18 19:02:00|191.48|189.08|191.39|188.99|191.48|189.08|191.39|188.99|0
1650308530000|2022-04-18 19:02:10|191.48|189.08|192.06|189.66|192.06|189.66|191.39|188.99|0
1650308540000|2022-04-18 19:02:20|192.15|189.75|192.25|189.85|192.25|189.85|192.15|189.75|0
1650308550000|2022-04-18 19:02:30|192.34|189.94|192.34|189.94|192.44|190.04|192.34|189.94|0
1650308560000|2022-04-18 19:02:40|192.15|189.75|192.15|189.75|192.15|189.75|192.11|189.71|0
1650308570000|2022-04-18 19:02:50|192.3|189.9|192.25|189.85|192.34|189.94|192.25|189.85|0
1650308580000|2022-04-18 19:03:00|192.44|190.04|192.44|190.04|192.44|190.04|192.44|190.04|0
1650308600000|2022-04-18 19:03:20|192.25|189.85|192.25|189.85|192.25|189.85|192.25|189.85|0
1650308610000|2022-04-18 19:03:30|192.34|189.94|192.34|189.94|192.44|190.04|192.34|189.94|0
1650308620000|2022-04-18 19:03:40|192.25|189.85|191.87|189.47|192.25|189.85|191.87|189.47|0
1650308630000|2022-04-18 19:03:50|191.77|189.37|192.15|189.75|192.25|189.85|191.77|189.37|0
1650308640000|2022-04-18 19:04:00|192.06|189.66|192.15|189.75|192.2|189.8|192.06|189.66|0
1650308650000|2022-04-18 19:04:10|192.25|189.85|192.63|190.23|192.63|190.23|192.25|189.85|0
1650308660000|2022-04-18 19:04:20|192.54|190.14|192.63|190.23|192.63|190.23|192.44|190.04|0
1650308670000|2022-04-18 19:04:30|192.73|190.33|192.54|190.14|192.82|190.42|192.54|190.14|0
1650308680000|2022-04-18 19:04:40|192.63|190.23|192.82|190.42|192.82|190.42|192.63|190.23|0
1650308690000|2022-04-18 19:04:50|192.73|190.33|192.63|190.23|192.82|190.42|192.63|190.23|0
1650308700000|2022-04-18 19:05:00|192.54|190.14|192.63|190.23|192.63|190.23|192.44|190.04|0
1650308710000|2022-04-18 19:05:10|192.49|190.09|192.34|189.94|192.49|190.09|192.34|189.94|0
1650308720000|2022-04-18 19:05:20|192.25|189.85|192.3|189.9|192.34|189.94|192.15|189.75|0
1650308730000|2022-04-18 19:05:30|192.15|189.75|191.77|189.37|192.15|189.75|191.77|189.37|0
1650308740000|2022-04-18 19:05:40|191.86|189.46|192.15|189.75|192.15|189.75|191.86|189.46|0
1650308750000|2022-04-18 19:05:50|191.96|189.56|191.86|189.46|191.96|189.56|191.86|189.46|0
1650308760000|2022-04-18 19:06:00|191.67|189.27|191.67|189.27|191.67|189.27|191.58|189.18|0
1650308770000|2022-04-18 19:06:10|191.86|189.46|191.86|189.46|191.86|189.46|191.67|189.27|0
1650308780000|2022-04-18 19:06:20|191.77|189.37|191.96|189.56|191.96|189.56|191.67|189.27|0
1650308790000|2022-04-18 19:06:30|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1650308800000|2022-04-18 19:06:40|192.06|189.66|191.77|189.37|192.06|189.66|191.77|189.37|0
1650308810000|2022-04-18 19:06:50|191.67|189.27|191.96|189.56|191.96|189.56|191.67|189.27|0
1650308820000|2022-04-18 19:07:00|191.86|189.46|192.2|189.8|192.2|189.8|191.86|189.46|0
1650308830000|2022-04-18 19:07:10|192.25|189.85|192.34|189.94|192.34|189.94|192.25|189.85|0
1650308850000|2022-04-18 19:07:30|192.53|190.13|192.63|190.23|192.63|190.23|192.44|190.04|0
1650308860000|2022-04-18 19:07:40|192.68|190.28|192.68|190.28|192.73|190.33|192.68|190.28|0
1650308870000|2022-04-18 19:07:50|192.73|190.33|192.44|190.04|192.73|190.33|192.44|190.04|0
1650308880000|2022-04-18 19:08:00|192.53|190.13|192.53|190.13|192.53|190.13|192.44|190.04|0
1650308890000|2022-04-18 19:08:10|192.92|190.52|193.06|190.66|193.06|190.66|192.92|190.52|0
1650308900000|2022-04-18 19:08:20|193.01|190.61|192.53|190.13|193.01|190.61|192.53|190.13|0
1650308910000|2022-04-18 19:08:30|192.72|190.32|192.63|190.23|192.82|190.42|192.63|190.23|0
1650308920000|2022-04-18 19:08:40|192.53|190.13|192.63|190.23|192.63|190.23|192.53|190.13|0
1650308930000|2022-04-18 19:08:50|192.82|190.42|192.92|190.52|192.92|190.52|192.82|190.42|0
1650308940000|2022-04-18 19:09:00|193.01|190.61|192.92|190.52|193.01|190.61|192.92|190.52|0
1650308950000|2022-04-18 19:09:10|193.01|190.61|193.01|190.61|193.11|190.71|193.01|190.61|0
1650308960000|2022-04-18 19:09:20|193.11|190.71|193.11|190.71|193.11|190.71|193.11|190.71|0
1650308970000|2022-04-18 19:09:30|193.3|190.9|193.11|190.71|193.3|190.9|193.01|190.61|0
1650308980000|2022-04-18 19:09:40|193.01|190.61|192.92|190.52|193.11|190.71|192.92|190.52|0
1650308990000|2022-04-18 19:09:50|192.82|190.42|192.92|190.52|192.92|190.52|192.82|190.42|0
1650309000000|2022-04-18 19:10:00|192.72|190.32|193.11|190.71|193.11|190.71|192.72|190.32|0
1650309010000|2022-04-18 19:10:10|193.01|190.61|192.72|190.32|193.01|190.61|192.72|190.32|0
1650309020000|2022-04-18 19:10:20|192.63|190.23|191.96|189.56|192.63|190.23|191.96|189.56|0
1650309030000|2022-04-18 19:10:30|192.24|189.84|192.05|189.65|192.24|189.84|192.05|189.65|0
1650309040000|2022-04-18 19:10:40|192.15|189.75|191.86|189.46|192.24|189.84|191.86|189.46|0
1650309050000|2022-04-18 19:10:50|191.96|189.56|191.96|189.56|191.96|189.56|191.86|189.46|0
1650309060000|2022-04-18 19:11:00|191.86|189.46|191.82|189.42|191.86|189.46|191.77|189.37|0
1650309070000|2022-04-18 19:11:10|191.96|189.56|192.24|189.84|192.24|189.84|191.86|189.46|0
1650309080000|2022-04-18 19:11:20|192.15|189.75|191.96|189.56|192.15|189.75|191.96|189.56|0
1650309090000|2022-04-18 19:11:30|192.15|189.75|192.24|189.84|192.24|189.84|192.05|189.65|0
1650309100000|2022-04-18 19:11:40|192.34|189.94|192.39|189.99|192.44|190.04|192.34|189.94|0
1650309110000|2022-04-18 19:11:50|192.53|190.13|192.53|190.13|192.53|190.13|192.44|190.04|0
1650309120000|2022-04-18 19:12:00|192.44|190.04|192.44|190.04|192.53|190.13|192.34|189.94|0
1650309130000|2022-04-18 19:12:10|192.53|190.13|192.53|190.13|192.53|190.13|192.44|190.04|0
1650309140000|2022-04-18 19:12:20|192.63|190.23|192.63|190.23|192.63|190.23|192.53|190.13|0
1650309150000|2022-04-18 19:12:30|192.72|190.32|192.63|190.23|192.72|190.32|192.53|190.13|0
1650309160000|2022-04-18 19:12:40|192.82|190.42|193.01|190.61|193.01|190.61|192.82|190.42|0
1650309170000|2022-04-18 19:12:50|193.3|190.9|193.3|190.9|193.3|190.9|193.2|190.8|0
1650309180000|2022-04-18 19:13:00|193.39|190.99|193.39|190.99|193.39|190.99|193.3|190.9|0
1650309190000|2022-04-18 19:13:10|194.17|191.77|194.26|191.86|194.26|191.86|193.97|191.57|0
1650309200000|2022-04-18 19:13:20|194.36|191.96|194.36|191.96|194.36|191.96|194.36|191.96|0
1650309210000|2022-04-18 19:13:30|194.26|191.86|194.36|191.96|194.36|191.96|194.26|191.86|0
1650309220000|2022-04-18 19:13:40|194.26|191.86|194.36|191.96|194.36|191.96|194.26|191.86|0
1650309230000|2022-04-18 19:13:50|194.26|191.86|194.26|191.86|194.26|191.86|194.26|191.86|0
1650309240000|2022-04-18 19:14:00|194.16|191.76|194.36|191.96|194.36|191.96|194.16|191.76|0
1650309260000|2022-04-18 19:14:20|194.26|191.86|194.07|191.67|194.26|191.86|194.07|191.67|0
1650309270000|2022-04-18 19:14:30|194.84|192.44|194.65|192.25|194.84|192.44|194.36|191.96|0
1650309280000|2022-04-18 19:14:40|194.55|192.15|194.36|191.96|194.55|192.15|194.36|191.96|0
1650309290000|2022-04-18 19:14:50|194.26|191.86|193.97|191.57|194.26|191.86|193.97|191.57|0
1650309300000|2022-04-18 19:15:00|193.88|191.48|194.16|191.76|194.26|191.86|193.88|191.48|0
1650309310000|2022-04-18 19:15:10|193.97|191.57|193.01|190.61|193.97|191.57|193.01|190.61|0
1650309320000|2022-04-18 19:15:20|192.91|190.51|193.01|190.61|193.01|190.61|192.91|190.51|0
1650309330000|2022-04-18 19:15:30|193.2|190.8|193.49|191.09|193.49|191.09|193.2|190.8|0
1650309340000|2022-04-18 19:15:40|193.59|191.19|193.39|190.99|193.59|191.19|193.3|190.9|0
1650309350000|2022-04-18 19:15:50|193.49|191.09|193.49|191.09|193.49|191.09|193.3|190.9|0
1650309360000|2022-04-18 19:16:00|193.59|191.19|193.68|191.28|193.68|191.28|193.54|191.14|0
1650309370000|2022-04-18 19:16:10|193.59|191.19|193.39|190.99|193.59|191.19|193.39|190.99|0
1650309380000|2022-04-18 19:16:20|193.49|191.09|193.97|191.57|193.97|191.57|193.49|191.09|0
1650309390000|2022-04-18 19:16:30|193.68|191.28|193.64|191.24|193.68|191.28|193.64|191.24|0
1650309400000|2022-04-18 19:16:40|193.59|191.19|193.68|191.28|193.68|191.28|193.59|191.19|0
1650309410000|2022-04-18 19:16:50|193.59|191.19|193.68|191.28|193.68|191.28|193.58|191.18|0
1650309420000|2022-04-18 19:17:00|193.58|191.18|193.87|191.47|193.97|191.57|193.58|191.18|0
1650309430000|2022-04-18 19:17:10|193.97|191.57|193.78|191.38|193.97|191.57|193.78|191.38|0
1650309440000|2022-04-18 19:17:20|193.97|191.57|194.07|191.67|194.07|191.67|193.97|191.57|0
1650309450000|2022-04-18 19:17:30|193.97|191.57|194.07|191.67|194.16|191.76|193.97|191.57|0
1650309460000|2022-04-18 19:17:40|193.97|191.57|194.26|191.86|194.26|191.86|193.97|191.57|0
1650309470000|2022-04-18 19:17:50|194.36|191.96|194.26|191.86|194.36|191.96|194.26|191.86|0
1650309480000|2022-04-18 19:18:00|194.45|192.05|194.45|192.05|194.45|192.05|194.36|191.96|0
1650309490000|2022-04-18 19:18:10|194.55|192.15|194.55|192.15|194.55|192.15|194.45|192.05|0
1650309500000|2022-04-18 19:18:20|194.45|192.05|194.36|191.96|194.45|192.05|194.36|191.96|0
1650309510000|2022-04-18 19:18:30|194.45|192.05|194.07|191.67|194.45|192.05|194.07|191.67|0
1650309520000|2022-04-18 19:18:40|193.97|191.57|193.87|191.47|193.97|191.57|193.87|191.47|0
1650309530000|2022-04-18 19:18:50|193.78|191.38|193.87|191.47|193.87|191.47|193.68|191.28|0
1650309540000|2022-04-18 19:19:00|193.78|191.38|193.87|191.47|193.87|191.47|193.68|191.28|0
1650309550000|2022-04-18 19:19:10|193.97|191.57|194.35|191.95|194.35|191.95|193.97|191.57|0
1650309560000|2022-04-18 19:19:20|194.45|192.05|194.45|192.05|194.45|192.05|194.45|192.05|0
1650309570000|2022-04-18 19:19:30|194.64|192.24|194.55|192.15|194.84|192.44|194.55|192.15|0
1650309580000|2022-04-18 19:19:40|194.64|192.24|194.74|192.34|194.74|192.34|194.64|192.24|0
1650309590000|2022-04-18 19:19:50|194.84|192.44|194.64|192.24|194.84|192.44|194.64|192.24|0
1650309600000|2022-04-18 19:20:00|194.6|192.2|194.64|192.24|194.64|192.24|194.45|192.05|0
1650309610000|2022-04-18 19:20:10|194.74|192.34|194.64|192.24|194.74|192.34|194.64|192.24|0
1650309620000|2022-04-18 19:20:20|194.74|192.34|194.45|192.05|194.74|192.34|194.45|192.05|0
1650309630000|2022-04-18 19:20:30|194.55|192.15|194.35|191.95|194.55|192.15|194.35|191.95|0
1650309640000|2022-04-18 19:20:40|193.68|191.28|194.16|191.76|194.16|191.76|193.68|191.28|0
1650309650000|2022-04-18 19:20:50|194.26|191.86|194.35|191.95|194.35|191.95|194.26|191.86|0
1650309660000|2022-04-18 19:21:00|194.26|191.86|194.06|191.66|194.26|191.86|194.06|191.66|0
1650309670000|2022-04-18 19:21:10|194.16|191.76|194.16|191.76|194.16|191.76|194.06|191.66|0
1650309680000|2022-04-18 19:21:20|194.26|191.86|193.97|191.57|194.26|191.86|193.97|191.57|0
1650309690000|2022-04-18 19:21:30|194.06|191.66|193.97|191.57|194.06|191.66|193.77|191.37|0
1650309700000|2022-04-18 19:21:40|193.87|191.47|193.97|191.57|194.06|191.66|193.87|191.47|0
1650309710000|2022-04-18 19:21:50|194.06|191.66|194.16|191.76|194.16|191.76|194.06|191.66|0
1650309720000|2022-04-18 19:22:00|193.97|191.57|194.35|191.95|194.35|191.95|193.97|191.57|0
1650309730000|2022-04-18 19:22:10|194.45|192.05|194.31|191.91|194.45|192.05|194.31|191.91|0
1650309740000|2022-04-18 19:22:20|194.45|192.05|194.45|192.05|194.45|192.05|194.35|191.95|0
1650309750000|2022-04-18 19:22:30|194.55|192.15|194.45|192.05|194.55|192.15|194.45|192.05|0
1650309760000|2022-04-18 19:22:40|194.55|192.15|194.64|192.24|194.64|192.24|194.45|192.05|0
1650309770000|2022-04-18 19:22:50|194.74|192.34|194.74|192.34|194.74|192.34|194.64|192.24|0
1650309780000|2022-04-18 19:23:00|194.64|192.24|195.13|192.73|195.13|192.73|194.64|192.24|0
1650309790000|2022-04-18 19:23:10|195.08|192.68|195.32|192.92|195.32|192.92|195.08|192.68|0
1650309800000|2022-04-18 19:23:20|195.22|192.82|195.71|193.31|195.71|193.31|195.22|192.82|0
1650309810000|2022-04-18 19:23:30|196|193.6|196|193.6|196.29|193.89|196|193.6|0
1650309820000|2022-04-18 19:23:40|195.9|193.5|196.1|193.7|196.1|193.7|195.9|193.5|0
1650309830000|2022-04-18 19:23:50|195.9|193.5|195.9|193.5|195.9|193.5|195.8|193.4|0
1650309840000|2022-04-18 19:24:00|195.85|193.45|196.1|193.7|196.1|193.7|195.85|193.45|0
1650309850000|2022-04-18 19:24:10|196|193.6|195.9|193.5|196.19|193.79|195.9|193.5|0
1650309860000|2022-04-18 19:24:20|196|193.6|195.8|193.4|196|193.6|195.8|193.4|0
1650309870000|2022-04-18 19:24:30|195.71|193.31|195.71|193.31|195.71|193.31|195.61|193.21|0
1650309880000|2022-04-18 19:24:40|195.9|193.5|196.05|193.65|196.1|193.7|195.9|193.5|0
1650309890000|2022-04-18 19:24:50|196|193.6|195.8|193.4|196|193.6|195.71|193.31|0
1650309900000|2022-04-18 19:25:00|196.19|193.79|196.19|193.79|196.19|193.79|196.1|193.7|0
1650309910000|2022-04-18 19:25:10|196.1|193.7|196.1|193.7|196.1|193.7|196.1|193.7|0
1650309920000|2022-04-18 19:25:20|196|193.6|195.85|193.45|196.1|193.7|195.85|193.45|0
1650309930000|2022-04-18 19:25:30|195.9|193.5|195.71|193.31|195.9|193.5|195.71|193.31|0
1650309940000|2022-04-18 19:25:40|195.8|193.4|196.19|193.79|196.19|193.79|195.8|193.4|0
1650309950000|2022-04-18 19:25:50|196.09|193.69|196|193.6|196.19|193.79|196|193.6|0
1650309960000|2022-04-18 19:26:00|195.9|193.5|196.09|193.69|196.09|193.69|195.9|193.5|0
1650309970000|2022-04-18 19:26:10|195.95|193.55|195.71|193.31|195.95|193.55|195.71|193.31|0
1650309980000|2022-04-18 19:26:20|195.8|193.4|193.73|191.33|195.8|193.4|193.73|191.33|0
1650309990000|2022-04-18 19:26:30|193.83|191.43|195.54|193.14|195.54|193.14|193.83|191.43|0
1650310000000|2022-04-18 19:26:40|195.64|193.24|195.64|193.24|195.64|193.24|195.64|193.24|0
1650310010000|2022-04-18 19:26:50|195.54|193.14|195.45|193.05|195.54|193.14|195.45|193.05|0
1650310020000|2022-04-18 19:27:00|195.59|193.19|195.83|193.43|195.83|193.43|195.59|193.19|0
1650310030000|2022-04-18 19:27:10|195.74|193.34|195.83|193.43|195.83|193.43|195.74|193.34|0
1650310040000|2022-04-18 19:27:20|195.74|193.34|195.74|193.34|195.74|193.34|195.74|193.34|0
1650310050000|2022-04-18 19:27:30|195.83|193.43|195.64|193.24|195.83|193.43|195.64|193.24|0
1650310060000|2022-04-18 19:27:40|195.54|193.14|195.74|193.34|195.74|193.34|195.45|193.05|0
1650310070000|2022-04-18 19:27:50|195.69|193.29|195.74|193.34|195.74|193.34|195.69|193.29|0
1650310080000|2022-04-18 19:28:00|195.83|193.43|195.83|193.43|195.83|193.43|195.74|193.34|0
1650310100000|2022-04-18 19:28:20|195.64|193.24|195.45|193.05|195.64|193.24|195.45|193.05|0
1650310110000|2022-04-18 19:28:30|195.54|193.14|195.54|193.14|195.64|193.24|195.54|193.14|0
1650310120000|2022-04-18 19:28:40|195.45|193.05|195.74|193.34|195.93|193.53|195.45|193.05|0
1650310130000|2022-04-18 19:28:50|195.83|193.43|196.03|193.63|196.03|193.63|195.83|193.43|0
1650310140000|2022-04-18 19:29:00|196.27|193.87|196.13|193.73|196.27|193.87|196.13|193.73|0
1650310150000|2022-04-18 19:29:10|196.03|193.63|195.74|193.34|196.03|193.63|195.64|193.24|0
1650310160000|2022-04-18 19:29:20|195.64|193.24|195.93|193.53|196.03|193.63|195.64|193.24|0
1650310170000|2022-04-18 19:29:30|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1650310180000|2022-04-18 19:29:40|195.79|193.39|195.93|193.53|195.93|193.53|195.79|193.39|0
1650310190000|2022-04-18 19:29:50|195.98|193.58|195.98|193.58|195.98|193.58|195.98|193.58|0
1650310200000|2022-04-18 19:30:00|196.13|193.73|197.1|194.7|197.1|194.7|196.13|193.73|0
1650310210000|2022-04-18 19:30:10|197.3|194.9|197.2|194.8|197.3|194.9|197.2|194.8|0
1650310220000|2022-04-18 19:30:20|197.3|194.9|197.49|195.09|197.59|195.19|197.3|194.9|0
1650310230000|2022-04-18 19:30:30|197.59|195.19|197.69|195.29|197.69|195.29|197.59|195.19|0
1650310240000|2022-04-18 19:30:40|197.49|195.09|197.59|195.19|197.59|195.19|197.39|194.99|0
1650310250000|2022-04-18 19:30:50|197.54|195.14|197.59|195.19|197.69|195.29|197.54|195.14|0
1650310260000|2022-04-18 19:31:00|197.69|195.29|197.59|195.19|197.69|195.29|197.59|195.19|0
1650310270000|2022-04-18 19:31:10|197.79|195.39|197.59|195.19|197.79|195.39|197.59|195.19|0
1650310280000|2022-04-18 19:31:20|197.49|195.09|197.49|195.09|197.59|195.19|197.49|195.09|0
1650310290000|2022-04-18 19:31:30|197.44|195.04|197.49|195.09|197.59|195.19|197.44|195.04|0
1650310300000|2022-04-18 19:31:40|197.59|195.19|197.59|195.19|197.59|195.19|197.59|195.19|0
1650310310000|2022-04-18 19:31:50|197.2|194.8|196.9|194.5|197.25|194.85|196.9|194.5|0
1650310320000|2022-04-18 19:32:00|197|194.6|196.9|194.5|197.2|194.8|196.9|194.5|0
1650310330000|2022-04-18 19:32:10|197|194.6|197.39|194.99|197.39|194.99|196.9|194.5|0
1650310340000|2022-04-18 19:32:20|197.49|195.09|197.88|195.48|198.08|195.68|197.49|195.09|0
1650310350000|2022-04-18 19:32:30|198.08|195.68|197.69|195.29|198.08|195.68|197.69|195.29|0
1650310360000|2022-04-18 19:32:40|197.88|195.48|198.08|195.68|198.08|195.68|197.78|195.38|0
1650310370000|2022-04-18 19:32:50|198.27|195.87|198.18|195.78|198.27|195.87|198.08|195.68|0
1650310380000|2022-04-18 19:33:00|198.37|195.97|198.27|195.87|198.37|195.97|198.27|195.87|0
1650310390000|2022-04-18 19:33:10|197.98|195.58|198.57|196.17|198.57|196.17|197.98|195.58|0
1650310400000|2022-04-18 19:33:20|198.37|195.97|198.27|195.87|198.37|195.97|198.27|195.87|0
1650310410000|2022-04-18 19:33:30|198.23|195.83|198.18|195.78|198.37|195.97|198.18|195.78|0
1650310420000|2022-04-18 19:33:40|198.27|195.87|198.27|195.87|198.37|195.97|198.27|195.87|0
1650310430000|2022-04-18 19:33:50|198.47|196.07|198.37|195.97|198.47|196.07|198.37|195.97|0
1650310440000|2022-04-18 19:34:00|198.47|196.07|198.57|196.17|198.57|196.17|198.47|196.07|0
1650310450000|2022-04-18 19:34:10|198.47|196.07|198.86|196.46|198.96|196.56|198.47|196.07|0
1650310460000|2022-04-18 19:34:20|198.96|196.56|199.55|197.15|199.55|197.15|198.96|196.56|0
1650310470000|2022-04-18 19:34:30|199.45|197.05|199.41|197.01|199.45|197.05|199.26|196.86|0
1650310480000|2022-04-18 19:34:40|199.36|196.96|199.36|196.96|199.36|196.96|199.36|196.96|0
1650310490000|2022-04-18 19:34:50|199.26|196.86|199.16|196.76|199.26|196.86|198.96|196.56|0
1650310500000|2022-04-18 19:35:00|199.26|196.86|199.06|196.66|199.36|196.96|199.06|196.66|0
1650310510000|2022-04-18 19:35:10|199.16|196.76|199.16|196.76|199.16|196.76|199.06|196.66|0
1650310520000|2022-04-18 19:35:20|199.06|196.66|199.26|196.86|199.26|196.86|198.96|196.56|0
1650310530000|2022-04-18 19:35:30|199.16|196.76|199.06|196.66|199.16|196.76|199.06|196.66|0
1650310540000|2022-04-18 19:35:40|198.96|196.56|198.96|196.56|198.96|196.56|198.86|196.46|0
1650310550000|2022-04-18 19:35:50|198.86|196.46|199.31|196.91|199.31|196.91|198.86|196.46|0
1650310560000|2022-04-18 19:36:00|199.16|196.76|199.26|196.86|199.26|196.86|199.06|196.66|0
1650310570000|2022-04-18 19:36:10|199.35|196.95|199.85|197.45|199.85|197.45|199.35|196.95|0
1650310580000|2022-04-18 19:36:20|199.55|197.15|199.85|197.45|199.85|197.45|199.55|197.15|0
1650310590000|2022-04-18 19:36:30|199.75|197.35|199.95|197.55|199.95|197.55|199.75|197.35|0
1650310600000|2022-04-18 19:36:40|200.05|197.65|199.95|197.55|200.05|197.65|199.95|197.55|0
1650310610000|2022-04-18 19:36:50|199.85|197.45|200.05|197.65|200.05|197.65|199.85|197.45|0
1650310620000|2022-04-18 19:37:00|199.95|197.55|200.14|197.74|200.14|197.74|199.95|197.55|0
1650310630000|2022-04-18 19:37:10|200.05|197.65|199.95|197.55|200.05|197.65|199.95|197.55|0
1650310640000|2022-04-18 19:37:20|199.75|197.35|199.95|197.55|199.95|197.55|199.75|197.35|0
1650310650000|2022-04-18 19:37:30|199.85|197.45|199.75|197.35|199.85|197.45|199.65|197.25|0
1650310660000|2022-04-18 19:37:40|199.65|197.25|199.95|197.55|199.95|197.55|199.65|197.25|0
1650310670000|2022-04-18 19:37:50|199.85|197.45|200.14|197.74|200.14|197.74|199.85|197.45|0
1650310680000|2022-04-18 19:38:00|200.34|197.94|200.04|197.64|200.34|197.94|199.95|197.55|0
1650310690000|2022-04-18 19:38:10|200.24|197.84|200.34|197.94|200.34|197.94|200.24|197.84|0
1650310700000|2022-04-18 19:38:20|200.24|197.84|200.24|197.84|200.24|197.84|200.24|197.84|0
1650310710000|2022-04-18 19:38:30|200.34|197.94|199.95|197.55|200.34|197.94|199.95|197.55|0
1650310720000|2022-04-18 19:38:40|199.85|197.45|200.04|197.64|200.04|197.64|199.85|197.45|0
1650310730000|2022-04-18 19:38:50|200.24|197.84|200.34|197.94|200.34|197.94|200.14|197.74|0
1650310750000|2022-04-18 19:39:10|200.24|197.84|200.14|197.74|200.34|197.94|200.14|197.74|0
1650310760000|2022-04-18 19:39:20|200.04|197.64|200.04|197.64|200.04|197.64|200.04|197.64|0
1650310770000|2022-04-18 19:39:30|200.14|197.74|199.56|197.16|200.14|197.74|198.48|196.08|0
1650310780000|2022-04-18 19:39:40|199.66|197.26|199.56|197.16|199.66|197.26|199.56|197.16|0
1650310790000|2022-04-18 19:39:50|199.46|197.06|199.36|196.96|199.46|197.06|199.36|196.96|0
1650310800000|2022-04-18 19:40:00|199.32|196.92|199.86|197.46|199.86|197.46|199.32|196.92|0
1650310810000|2022-04-18 19:40:10|199.76|197.36|199.76|197.36|199.96|197.56|199.66|197.26|0
1650310820000|2022-04-18 19:40:20|199.86|197.46|199.66|197.26|199.86|197.46|199.66|197.26|0
1650310830000|2022-04-18 19:40:30|199.86|197.46|199.96|197.56|199.96|197.56|199.86|197.46|0
1650310840000|2022-04-18 19:40:40|200.06|197.66|200.06|197.66|200.26|197.86|200.06|197.66|0
1650310850000|2022-04-18 19:40:50|199.96|197.56|199.66|197.26|199.96|197.56|199.66|197.26|0
1650310860000|2022-04-18 19:41:00|199.46|197.06|198.97|196.57|199.46|197.06|198.97|196.57|0
1650310870000|2022-04-18 19:41:10|199.17|196.77|198.97|196.57|199.17|196.77|198.87|196.47|0
1650310880000|2022-04-18 19:41:20|199.27|196.87|199.66|197.26|199.86|197.46|199.27|196.87|0
1650310890000|2022-04-18 19:41:30|199.36|196.96|199.46|197.06|199.46|197.06|199.27|196.87|0
1650310900000|2022-04-18 19:41:40|199.36|196.96|199.27|196.87|199.36|196.96|199.27|196.87|0
1650310910000|2022-04-18 19:41:50|199.36|196.96|199.27|196.87|199.36|196.96|199.27|196.87|0
1650310920000|2022-04-18 19:42:00|199.07|196.67|199.17|196.77|199.17|196.77|199.07|196.67|0
1650310930000|2022-04-18 19:42:10|199.22|196.82|199.17|196.77|199.26|196.86|199.17|196.77|0
1650310940000|2022-04-18 19:42:20|199.07|196.67|199.07|196.67|199.07|196.67|199.02|196.62|0
1650310950000|2022-04-18 19:42:30|198.97|196.57|198.97|196.57|199.02|196.62|198.97|196.57|0
1650310960000|2022-04-18 19:42:40|198.67|196.27|198.48|196.08|198.67|196.27|198.38|195.98|0
1650310970000|2022-04-18 19:42:50|198.38|195.98|198.28|195.88|198.38|195.98|198.18|195.78|0
1650310980000|2022-04-18 19:43:00|198.18|195.78|197.89|195.49|198.18|195.78|197.89|195.49|0
1650310990000|2022-04-18 19:43:10|197.98|195.58|197.79|195.39|197.98|195.58|197.79|195.39|0
1650311000000|2022-04-18 19:43:20|197.69|195.29|197.98|195.58|198.18|195.78|197.59|195.19|0
1650311010000|2022-04-18 19:43:30|198.18|195.78|198.13|195.73|198.18|195.78|198.08|195.68|0
1650311020000|2022-04-18 19:43:40|198.08|195.68|197.79|195.39|198.18|195.78|197.79|195.39|0
1650311030000|2022-04-18 19:43:50|197.69|195.29|197.79|195.39|197.79|195.39|197.69|195.29|0
1650311040000|2022-04-18 19:44:00|197.84|195.44|198.28|195.88|198.28|195.88|197.84|195.44|0
1650311050000|2022-04-18 19:44:10|198.38|195.98|198.47|196.07|198.47|196.07|198.38|195.98|0
1650311060000|2022-04-18 19:44:20|198.38|195.98|198.18|195.78|198.38|195.98|198.18|195.78|0
1650311070000|2022-04-18 19:44:30|198.38|195.98|198.47|196.07|198.47|196.07|198.38|195.98|0
1650311080000|2022-04-18 19:44:40|198.43|196.03|198.47|196.07|198.47|196.07|198.38|195.98|0
1650311090000|2022-04-18 19:44:50|198.57|196.17|198.47|196.07|198.57|196.17|198.47|196.07|0
1650311100000|2022-04-18 19:45:00|198.87|196.47|198.97|196.57|199.26|196.86|198.87|196.47|0
1650311110000|2022-04-18 19:45:10|199.16|196.76|199.26|196.86|199.26|196.86|199.07|196.67|0
1650311120000|2022-04-18 19:45:20|199.16|196.76|199.36|196.96|199.36|196.96|199.16|196.76|0
1650311130000|2022-04-18 19:45:30|199.16|196.76|199.76|197.36|199.86|197.46|199.16|196.76|0
1650311140000|2022-04-18 19:45:40|199.56|197.16|199.31|196.91|199.56|197.16|199.31|196.91|0
1650311150000|2022-04-18 19:45:50|199.36|196.96|199.26|196.86|199.46|197.06|199.26|196.86|0
1650311160000|2022-04-18 19:46:00|199.16|196.76|199.36|196.96|199.36|196.96|199.16|196.76|0
1650311170000|2022-04-18 19:46:10|199.26|196.86|199.76|197.36|199.76|197.36|199.26|196.86|0
1650311180000|2022-04-18 19:46:20|199.86|197.46|200.05|197.65|200.05|197.65|199.86|197.46|0
1650311190000|2022-04-18 19:46:30|200.15|197.75|199.95|197.55|200.15|197.75|199.95|197.55|0
1650311200000|2022-04-18 19:46:40|200.05|197.65|199.76|197.36|200.05|197.65|199.76|197.36|0
1650311210000|2022-04-18 19:46:50|199.95|197.55|200.05|197.65|200.05|197.65|199.91|197.51|0
1650311220000|2022-04-18 19:47:00|200.15|197.75|200.25|197.85|200.25|197.85|200.15|197.75|0
1650311230000|2022-04-18 19:47:10|200.49|197.61|200.39|197.51|200.49|197.61|200.29|197.41|0
1650311240000|2022-04-18 19:47:20|200.19|197.31|200.19|197.31|200.25|197.37|200.1|197.22|0
1650311250000|2022-04-18 19:47:30|200.39|197.51|200.29|197.41|200.49|197.61|200.29|197.41|0
1650311260000|2022-04-18 19:47:40|200.09|197.21|199.5|196.62|200.09|197.21|199.5|196.62|0
1650311270000|2022-04-18 19:47:50|199.4|196.52|199.4|196.52|199.5|196.62|199.4|196.52|0
1650311280000|2022-04-18 19:48:00|199.5|196.62|200|197.12|200|197.12|199.5|196.62|0
1650311290000|2022-04-18 19:48:10|200.29|197.41|200.29|197.41|200.59|197.71|200.29|197.41|0
1650311300000|2022-04-18 19:48:20|200.09|197.21|200.09|197.21|200.19|197.31|200.09|197.21|0
1650311310000|2022-04-18 19:48:30|200.19|197.31|200.49|197.61|200.49|197.61|200.19|197.31|0
1650311320000|2022-04-18 19:48:40|200.59|197.71|200.54|197.66|200.59|197.71|200.39|197.51|0
1650311330000|2022-04-18 19:48:50|200.49|197.61|200.49|197.61|200.49|197.61|200.29|197.41|0
1650311340000|2022-04-18 19:49:00|200.29|197.41|200.49|197.61|200.49|197.61|200.19|197.31|0
1650311350000|2022-04-18 19:49:10|200.59|197.71|200.29|197.41|200.59|197.71|200.29|197.41|0
1650311360000|2022-04-18 19:49:20|200.24|197.36|200.59|197.71|200.59|197.71|200.24|197.36|0
1650311370000|2022-04-18 19:49:30|200.69|197.81|200.39|197.51|200.69|197.81|200.39|197.51|0
1650311380000|2022-04-18 19:49:40|200.29|197.41|200.19|197.31|200.29|197.41|200.09|197.21|0
1650311390000|2022-04-18 19:49:50|199.9|197.02|200.39|197.51|200.39|197.51|199.9|197.02|0
1650311400000|2022-04-18 19:50:00|200.49|197.61|201.14|198.26|201.14|198.26|200.39|197.51|0
1650311410000|2022-04-18 19:50:10|201.18|198.3|201.18|198.3|201.18|198.3|200.99|198.11|0
1650311420000|2022-04-18 19:50:20|201.08|198.2|200.89|198.01|201.28|198.4|200.89|198.01|0
1650311430000|2022-04-18 19:50:30|201.08|198.2|200.89|198.01|201.08|198.2|200.79|197.91|0
1650311440000|2022-04-18 19:50:40|200.69|197.81|200.79|197.91|200.79|197.91|200.69|197.81|0
1650311450000|2022-04-18 19:50:50|200.69|197.81|199.9|197.02|200.69|197.81|199.9|197.02|0
1650311460000|2022-04-18 19:51:00|199.8|196.92|200.09|197.21|200.09|197.21|199.8|196.92|0
1650311470000|2022-04-18 19:51:10|200.49|197.61|200.14|197.26|200.49|197.61|200.14|197.26|0
1650311480000|2022-04-18 19:51:20|200.19|197.31|200.49|197.61|200.49|197.61|200.19|197.31|0
1650311490000|2022-04-18 19:51:30|200.79|197.91|200.49|197.61|200.79|197.91|200.49|197.61|0
1650311500000|2022-04-18 19:51:40|200.39|197.51|200.39|197.51|200.49|197.61|200.39|197.51|0
1650311510000|2022-04-18 19:51:50|200.29|197.41|200.29|197.41|200.29|197.41|200.29|197.41|0
1650311520000|2022-04-18 19:52:00|200.24|197.36|199.7|196.82|200.24|197.36|199.7|196.82|0
1650311530000|2022-04-18 19:52:10|199.8|196.92|199.89|197.01|199.89|197.01|199.8|196.92|0
1650311540000|2022-04-18 19:52:20|199.8|196.92|200.78|197.9|200.88|198|199.8|196.92|0
1650311550000|2022-04-18 19:52:30|200.58|197.7|199.13|196.25|200.58|197.7|199.13|196.25|0
1650311560000|2022-04-18 19:52:40|198.94|196.06|199.23|196.35|199.23|196.35|198.94|196.06|0
1650311570000|2022-04-18 19:52:50|199.33|196.45|199.43|196.55|199.53|196.65|199.33|196.45|0
1650311580000|2022-04-18 19:53:00|199.33|196.45|199.13|196.25|199.33|196.45|199.13|196.25|0
1650311590000|2022-04-18 19:53:10|199.33|196.45|199.23|196.35|199.33|196.45|199.23|196.35|0
1650311600000|2022-04-18 19:53:20|199.13|196.25|199.33|196.45|199.33|196.45|199.13|196.25|0
1650311610000|2022-04-18 19:53:30|199.13|196.25|199.13|196.25|199.33|196.45|199.13|196.25|0
1650311620000|2022-04-18 19:53:40|199.23|196.35|199.03|196.15|199.23|196.35|199.03|196.15|0
1650311630000|2022-04-18 19:53:50|199.13|196.25|198.54|195.66|199.13|196.25|198.54|195.66|0
1650311640000|2022-04-18 19:54:00|198.84|195.96|198.64|195.76|198.84|195.96|198.64|195.76|0
1650311650000|2022-04-18 19:54:10|198.74|195.86|198.84|195.96|198.84|195.96|198.74|195.86|0
1650311660000|2022-04-18 19:54:20|198.93|196.05|198.93|196.05|198.93|196.05|198.93|196.05|0
1650311670000|2022-04-18 19:54:30|198.84|195.96|198.74|195.86|198.84|195.96|198.74|195.86|0
1650311680000|2022-04-18 19:54:40|198.64|195.76|198.93|196.05|199.03|196.15|198.64|195.76|0
1650311690000|2022-04-18 19:54:50|199.03|196.15|198.84|195.96|199.03|196.15|198.84|195.96|0
1650311700000|2022-04-18 19:55:00|198.93|196.05|198.74|195.86|199.13|196.25|198.74|195.86|0
1650311710000|2022-04-18 19:55:10|198.44|195.56|197.37|194.49|198.44|195.56|197.37|194.49|0
1650311720000|2022-04-18 19:55:20|197.46|194.58|197.37|194.49|197.46|194.58|197.37|194.49|0
1650311730000|2022-04-18 19:55:30|197.46|194.58|197.17|194.29|197.46|194.58|197.17|194.29|0
1650311740000|2022-04-18 19:55:40|197.27|194.39|196.88|194|197.27|194.39|196.88|194|0
1650311750000|2022-04-18 19:55:50|196.98|194.1|196.78|193.9|196.98|194.1|196.78|193.9|0
1650311760000|2022-04-18 19:56:00|196.59|193.71|196.1|193.22|196.59|193.71|196.1|193.22|0
1650311770000|2022-04-18 19:56:10|196.2|193.32|196.2|193.32|196.2|193.32|196.1|193.22|0
1650311780000|2022-04-18 19:56:20|195.9|193.02|196|193.12|196|193.12|195.9|193.02|0
1650311790000|2022-04-18 19:56:30|197.6|194.72|197.3|194.42|197.69|194.81|197.3|194.42|0
1650311800000|2022-04-18 19:56:40|197.11|194.23|196.32|193.44|197.11|194.23|196.22|193.34|0
1650311810000|2022-04-18 19:56:50|196.42|193.54|196.32|193.44|196.42|193.54|196.32|193.44|0
1650311820000|2022-04-18 19:57:00|196.42|193.54|196.42|193.54|196.42|193.54|196.22|193.34|0
1650311830000|2022-04-18 19:57:10|196.52|193.64|196.71|193.83|196.71|193.83|196.52|193.64|0
1650311840000|2022-04-18 19:57:20|196.52|193.64|196.03|193.15|196.52|193.64|196.03|193.15|0
1650311850000|2022-04-18 19:57:30|196.13|193.25|195.93|193.05|196.13|193.25|195.93|193.05|0
1650311860000|2022-04-18 19:57:40|195.98|193.1|196.03|193.15|196.03|193.15|195.84|192.96|0
1650311870000|2022-04-18 19:57:50|195.93|193.05|196.22|193.34|196.32|193.44|195.93|193.05|0
1650311880000|2022-04-18 19:58:00|196.32|193.44|196.42|193.54|196.52|193.64|196.32|193.44|0
1650311890000|2022-04-18 19:58:10|196.22|193.34|196.13|193.25|196.22|193.34|196.03|193.15|0
1650311900000|2022-04-18 19:58:20|196.32|193.44|196.42|193.54|196.47|193.59|196.32|193.44|0
1650311910000|2022-04-18 19:58:30|196.22|193.34|196.13|193.25|196.22|193.34|196.03|193.15|0
1650311920000|2022-04-18 19:58:40|196.03|193.15|196.03|193.15|196.08|193.2|195.93|193.05|0
1650311930000|2022-04-18 19:58:50|195.74|192.86|195.64|192.76|195.83|192.95|195.64|192.76|0
1650311940000|2022-04-18 19:59:00|195.54|192.66|195.35|192.47|195.54|192.66|195.35|192.47|0
1650311950000|2022-04-18 19:59:10|195.16|192.28|194.96|192.08|195.16|192.28|194.96|192.08|0
1650311960000|2022-04-18 19:59:20|194.77|191.89|194.72|191.84|194.77|191.89|194.67|191.79|0
1650311970000|2022-04-18 19:59:30|194.58|191.7|194.77|191.89|195.35|192.47|194.58|191.7|0
1650311980000|2022-04-18 19:59:40|194.67|191.79|194.48|191.6|194.67|191.79|194.48|191.6|0
1650311990000|2022-04-18 19:59:50|194.38|191.5|193.81|190.93|194.38|191.5|193.81|190.93|0
1650312000000|2022-04-18 20:00:00|193.42|190.54|193.52|190.64|193.61|190.73|193.42|190.54|0
1650312010000|2022-04-18 20:00:10|192.65|189.77|191.89|189.01|192.65|189.77|191.89|189.01|0
1650312020000|2022-04-18 20:00:20|191.7|188.82|192.27|189.39|192.27|189.39|191.7|188.82|0
1650312030000|2022-04-18 20:00:30|192.61|189.73|192.46|189.58|192.65|189.77|192.46|189.58|0
1650312040000|2022-04-18 20:00:40|192.56|189.68|192.85|189.97|192.94|190.06|192.56|189.68|0
1650312050000|2022-04-18 20:00:50|192.65|189.77|192.46|189.58|192.65|189.77|192.46|189.58|0
1650312060000|2022-04-18 20:01:00|192.56|189.68|192.75|189.87|192.75|189.87|192.56|189.68|0
1650312070000|2022-04-18 20:01:10|192.51|190.11|192.61|190.21|192.61|190.21|192.41|190.01|0
1650312080000|2022-04-18 20:01:20|192.51|190.11|192.41|190.01|192.51|190.11|192.41|190.01|0
1650312090000|2022-04-18 20:01:30|192.51|190.11|192.37|189.97|192.51|190.11|192.37|189.97|0
1650312100000|2022-04-18 20:01:40|192.41|190.01|192.51|190.11|192.51|190.11|192.41|190.01|0
1650312110000|2022-04-18 20:01:50|192.6|190.2|192.41|190.01|192.6|190.2|192.41|190.01|0
1650312120000|2022-04-18 20:02:00|192.32|189.92|192.22|189.82|192.32|189.92|192.13|189.73|0
1650312130000|2022-04-18 20:02:10|192.32|189.92|192.32|189.92|192.32|189.92|192.32|189.92|0
1650312140000|2022-04-18 20:02:20|192.41|190.01|192.41|190.01|192.41|190.01|192.41|190.01|0
1650312150000|2022-04-18 20:02:30|192.37|189.97|192.37|189.97|192.37|189.97|192.37|189.97|0
1650312160000|2022-04-18 20:02:40|192.32|189.92|192.41|190.01|192.41|190.01|192.32|189.92|0
1650312170000|2022-04-18 20:02:50|192.75|190.35|192.75|190.35|192.75|190.35|192.75|190.35|0
1650312180000|2022-04-18 20:03:00|192.6|190.2|192.41|190.01|192.7|190.3|192.41|190.01|0
1650312190000|2022-04-18 20:03:10|192.32|189.92|192.41|190.01|192.41|190.01|192.32|189.92|0
1650312200000|2022-04-18 20:03:20|192.32|189.92|192.22|189.82|192.41|190.01|192.22|189.82|0
1650312220000|2022-04-18 20:03:40|192.32|189.92|192.32|189.92|192.32|189.92|192.32|189.92|0
1650312230000|2022-04-18 20:03:50|192.13|189.73|192.03|189.63|192.13|189.73|192.03|189.63|0
1650312240000|2022-04-18 20:04:00|191.84|189.44|191.36|188.96|191.84|189.44|191.36|188.96|0
1650312250000|2022-04-18 20:04:10|191.17|188.77|191.46|189.06|191.46|189.06|191.17|188.77|0
1650312260000|2022-04-18 20:04:20|190.6|188.2|190.31|187.91|190.6|188.2|190.31|187.91|0
1650312270000|2022-04-18 20:04:30|190.41|188.01|190.98|188.58|190.98|188.58|190.31|187.91|0
1650312280000|2022-04-18 20:04:40|191.07|188.67|190.69|188.29|191.07|188.67|190.6|188.2|0
1650312290000|2022-04-18 20:04:50|190.5|188.1|190.12|187.72|190.5|188.1|190.12|187.72|0
1650312300000|2022-04-18 20:05:00|190.22|187.82|190.6|188.2|190.69|188.29|190.22|187.82|0
1650312310000|2022-04-18 20:05:10|190.5|188.1|190.5|188.1|190.5|188.1|190.5|188.1|0
1650312320000|2022-04-18 20:05:20|190.6|188.2|190.6|188.2|190.6|188.2|190.5|188.1|0
1650312330000|2022-04-18 20:05:30|190.69|188.29|190.69|188.29|190.69|188.29|190.69|188.29|0
1650312340000|2022-04-18 20:05:40|190.65|188.25|190.65|188.25|190.65|188.25|190.65|188.25|0
1650312350000|2022-04-18 20:05:50|190.69|188.29|191.11|188.71|192.77|190.37|190.69|188.29|0
1650312360000|2022-04-18 20:06:00|190.87|188.47|190.77|188.37|190.87|188.47|190.77|188.37|0
1650312370000|2022-04-18 20:06:10|190.68|188.28|190.73|188.33|190.73|188.33|190.68|188.28|0
1650312380000|2022-04-18 20:06:20|190.77|188.37|190.3|187.9|190.77|188.37|190.3|187.9|0
1650312390000|2022-04-18 20:06:30|190.39|187.99|190.68|188.28|190.68|188.28|190.39|187.99|0
1650312400000|2022-04-18 20:06:40|190.54|188.14|188.6|186.2|190.54|188.14|188.6|186.2|0
1650312410000|2022-04-18 20:06:50|188.5|186.1|188.98|186.58|188.98|186.58|188.5|186.1|0
1650312420000|2022-04-18 20:07:00|189.07|186.67|189.07|186.67|189.35|186.95|189.07|186.67|0
1650312430000|2022-04-18 20:07:10|189.16|186.76|189.16|186.76|189.26|186.86|189.16|186.76|0
1650312440000|2022-04-18 20:07:20|189.12|186.72|189.07|186.67|189.12|186.72|188.88|186.48|0
1650312450000|2022-04-18 20:07:30|188.88|186.48|188.79|186.39|188.88|186.48|188.79|186.39|0
1650312460000|2022-04-18 20:07:40|189.07|186.67|189.16|186.76|189.16|186.76|189.07|186.67|0
1650312480000|2022-04-18 20:08:00|189.07|186.67|188.97|186.57|189.07|186.67|188.97|186.57|0
1650312490000|2022-04-18 20:08:10|189.07|186.67|189.16|186.76|189.16|186.76|189.07|186.67|0
1650312500000|2022-04-18 20:08:20|189.07|186.67|189.16|186.76|189.16|186.76|189.07|186.67|0
1650312510000|2022-04-18 20:08:30|189.26|186.86|189.16|186.76|189.26|186.86|189.16|186.76|0
1650312520000|2022-04-18 20:08:40|189.26|186.86|189.26|186.86|189.26|186.86|189.26|186.86|0
1650312530000|2022-04-18 20:08:50|189.16|186.76|189.16|186.76|189.16|186.76|189.16|186.76|0
1650312540000|2022-04-18 20:09:00|189.07|186.67|189.26|186.86|189.26|186.86|189.07|186.67|0
1650312550000|2022-04-18 20:09:10|188.72|186.32|188.72|186.32|188.72|186.32|188.72|186.32|0
1650312560000|2022-04-18 20:09:20|188.81|186.41|188.81|186.41|188.81|186.41|188.81|186.41|0
1650312650000|2022-04-18 20:10:50|188.72|186.32|188.62|186.22|188.72|186.32|188.62|186.22|0
1650312660000|2022-04-18 20:11:00|188.53|186.13|189.1|186.7|189.1|186.7|188.53|186.13|0
1650312670000|2022-04-18 20:11:10|189.05|186.65|188.81|186.41|189.05|186.65|188.72|186.32|0
1650312770000|2022-04-18 20:12:50|189.19|186.79|189.28|186.88|189.28|186.88|189.19|186.79|0
1650312780000|2022-04-18 20:13:00|188.72|186.32|188.62|186.22|188.72|186.32|188.53|186.13|0
1650312790000|2022-04-18 20:13:10|188.72|186.32|188.81|186.41|188.91|186.51|188.72|186.32|0
1650312800000|2022-04-18 20:13:20|188.62|186.22|188.62|186.22|188.62|186.22|188.48|186.08|0
1650312810000|2022-04-18 20:13:30|188.72|186.32|188.72|186.32|188.72|186.32|188.62|186.22|0
1650312820000|2022-04-18 20:13:40|188.81|186.41|188.81|186.41|188.81|186.41|188.81|186.41|0
1650312890000|2022-04-18 20:14:50|189.38|186.98|189.09|186.69|189.47|187.07|189.09|186.69|0
1650312900000|2022-04-18 20:15:00|188.72|186.32|188.72|186.32|188.72|186.32|188.72|186.32|0
1650312910000|2022-04-18 20:15:10|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1650312920000|2022-04-18 20:15:20|189.1|186.3|189.01|186.21|189.1|186.3|189.01|186.21|0
1650312930000|2022-04-18 20:15:30|188.82|186.02|188.68|185.88|188.82|186.02|188.68|185.88|0
1650312940000|2022-04-18 20:15:40|188.73|185.93|188.35|185.55|188.73|185.93|188.35|185.55|0
1650312950000|2022-04-18 20:15:50|188.26|185.46|187.6|184.8|188.26|185.46|187.6|184.8|0
1650312960000|2022-04-18 20:16:00|187.5|184.7|187.5|184.7|187.5|184.7|187.46|184.66|0
1650312970000|2022-04-18 20:16:10|187.41|184.61|188.07|185.27|188.07|185.27|187.41|184.61|0
1650312980000|2022-04-18 20:16:20|188.16|185.36|188.16|185.36|188.16|185.36|188.07|185.27|0
1650312990000|2022-04-18 20:16:30|187.88|185.08|187.93|185.13|187.97|185.17|187.88|185.08|0
1650313000000|2022-04-18 20:16:40|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1650313010000|2022-04-18 20:16:50|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1650313020000|2022-04-18 20:17:00|187.88|185.08|187.79|184.99|187.88|185.08|187.79|184.99|0
1650313030000|2022-04-18 20:17:10|187.74|184.94|187.69|184.89|187.79|184.99|187.69|184.89|0
1650313040000|2022-04-18 20:17:20|187.74|184.94|187.79|184.99|187.79|184.99|187.74|184.94|0
1650313050000|2022-04-18 20:17:30|187.83|185.03|187.74|184.94|187.83|185.03|187.74|184.94|0
1650313060000|2022-04-18 20:17:40|187.79|184.99|187.88|185.08|187.88|185.08|187.79|184.99|0
1650313070000|2022-04-18 20:17:50|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1650313080000|2022-04-18 20:18:00|187.78|184.98|187.78|184.98|187.88|185.08|187.78|184.98|0
1650313090000|2022-04-18 20:18:10|187.88|185.08|187.78|184.98|187.88|185.08|187.78|184.98|0
1650313100000|2022-04-18 20:18:20|187.88|185.08|187.97|185.17|187.97|185.17|187.88|185.08|0
1650313110000|2022-04-18 20:18:30|188.07|185.27|188.07|185.27|188.07|185.27|188.07|185.27|0
1650313130000|2022-04-18 20:18:50|187.97|185.17|187.97|185.17|187.97|185.17|187.97|185.17|0
1650313160000|2022-04-18 20:19:20|188.07|185.27|188.07|185.27|188.07|185.27|188.07|185.27|0
1650313170000|2022-04-18 20:19:30|187.97|185.17|187.97|185.17|187.97|185.17|187.97|185.17|0
1650313180000|2022-04-18 20:19:40|187.88|185.08|187.97|185.17|187.97|185.17|187.88|185.08|0
1650313210000|2022-04-18 20:20:10|187.88|185.08|187.97|185.17|187.97|185.17|187.78|184.98|0
1650313220000|2022-04-18 20:20:20|187.88|185.08|187.83|185.03|187.88|185.08|187.78|184.98|0
1650313230000|2022-04-18 20:20:30|187.78|184.98|187.88|185.08|187.88|185.08|187.78|184.98|0
1650313240000|2022-04-18 20:20:40|187.78|184.98|187.78|184.98|187.88|185.08|187.78|184.98|0
1650313250000|2022-04-18 20:20:50|187.88|185.08|187.78|184.98|187.88|185.08|187.78|184.98|0
1650313260000|2022-04-18 20:21:00|187.83|185.03|187.97|185.17|187.97|185.17|187.83|185.03|0
1650313270000|2022-04-18 20:21:10|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1650313280000|2022-04-18 20:21:20|187.83|185.03|187.88|185.08|187.88|185.08|187.83|185.03|0
1650313290000|2022-04-18 20:21:30|187.97|185.17|187.93|185.13|187.97|185.17|187.88|185.08|0
1650313300000|2022-04-18 20:21:40|187.88|185.08|187.78|184.98|187.88|185.08|187.78|184.98|0
1650313310000|2022-04-18 20:21:50|187.88|185.08|187.88|185.08|187.88|185.08|187.78|184.98|0
1650313320000|2022-04-18 20:22:00|187.78|184.98|187.88|185.08|187.88|185.08|187.78|184.98|0
1650313330000|2022-04-18 20:22:10|187.78|184.98|187.88|185.08|187.88|185.08|187.78|184.98|0
1650313340000|2022-04-18 20:22:20|187.78|184.98|187.88|185.08|187.88|185.08|187.69|184.89|0
1650313350000|2022-04-18 20:22:30|187.78|184.98|187.83|185.03|187.83|185.03|187.78|184.98|0
1650313360000|2022-04-18 20:22:40|187.88|185.08|187.97|185.17|187.97|185.17|187.88|185.08|0
1650313370000|2022-04-18 20:22:50|187.88|185.08|187.97|185.17|187.97|185.17|187.88|185.08|0
1650313380000|2022-04-18 20:23:00|187.88|185.08|187.97|185.17|187.97|185.17|187.88|185.08|0
1650313390000|2022-04-18 20:23:10|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1650313400000|2022-04-18 20:23:20|187.97|185.17|187.88|185.08|187.97|185.17|187.88|185.08|0
1650313410000|2022-04-18 20:23:30|187.97|185.17|187.88|185.08|187.97|185.17|187.88|185.08|0
1650313420000|2022-04-18 20:23:40|187.92|185.12|187.97|185.17|187.97|185.17|187.92|185.12|0
1650313430000|2022-04-18 20:23:50|187.92|185.12|187.88|185.08|187.97|185.17|187.88|185.08|0
1650313440000|2022-04-18 20:24:00|187.92|185.12|187.88|185.08|187.97|185.17|187.88|185.08|0
1650313450000|2022-04-18 20:24:10|187.78|184.98|187.69|184.89|187.78|184.98|187.69|184.89|0
1650313460000|2022-04-18 20:24:20|187.78|184.98|187.78|184.98|187.78|184.98|187.78|184.98|0
1650313470000|2022-04-18 20:24:30|187.69|184.89|187.69|184.89|187.69|184.89|187.69|184.89|0
1650313480000|2022-04-18 20:24:40|187.78|184.98|187.69|184.89|187.78|184.98|187.69|184.89|0
1650313490000|2022-04-18 20:24:50|187.78|184.98|187.78|184.98|187.78|184.98|187.78|184.98|0
1650313500000|2022-04-18 20:25:00|187.97|185.17|188.06|185.26|188.06|185.26|187.97|185.17|0
1650313530000|2022-04-18 20:25:30|187.97|185.17|187.97|185.17|187.97|185.17|187.97|185.17|0
1650313540000|2022-04-18 20:25:40|188.06|185.26|188.06|185.26|188.06|185.26|188.06|185.26|0
1650313560000|2022-04-18 20:26:00|188.63|185.83|188.72|185.92|188.72|185.92|188.63|185.83|0
1650313570000|2022-04-18 20:26:10|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1650313600000|2022-04-18 20:26:40|188.72|185.92|188.63|185.83|188.72|185.92|188.63|185.83|0
1650313610000|2022-04-18 20:26:50|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650313620000|2022-04-18 20:27:00|189|186.2|189|186.2|189|186.2|189|186.2|0
1650313640000|2022-04-18 20:27:20|188.91|186.11|188.81|186.01|188.91|186.11|188.81|186.01|0
1650313650000|2022-04-18 20:27:30|188.91|186.11|188.81|186.01|188.91|186.11|188.81|186.01|0
1650313660000|2022-04-18 20:27:40|188.91|186.11|189|186.2|189|186.2|188.91|186.11|0
1650313670000|2022-04-18 20:27:50|188.91|186.11|188.81|186.01|188.91|186.11|188.81|186.01|0
1650313680000|2022-04-18 20:28:00|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1650313690000|2022-04-18 20:28:10|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650313740000|2022-04-18 20:29:00|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1650313750000|2022-04-18 20:29:10|188.72|185.92|188.63|185.83|188.72|185.92|188.63|185.83|0
1650313760000|2022-04-18 20:29:20|188.67|185.87|188.67|185.87|188.72|185.92|188.67|185.87|0
1650313770000|2022-04-18 20:29:30|188.63|185.83|188.62|185.82|188.63|185.83|188.62|185.82|0
1650313840000|2022-04-18 20:30:40|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650313850000|2022-04-18 20:30:50|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650313860000|2022-04-18 20:31:00|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1650313870000|2022-04-18 20:31:10|189|186.2|189|186.2|189|186.2|189|186.2|0
1650314010000|2022-04-18 20:33:30|189.19|186.39|189.28|186.48|189.28|186.48|189.19|186.39|0
1650314020000|2022-04-18 20:33:40|189.38|186.58|189|186.2|189.47|186.67|189|186.2|0
1650314110000|2022-04-18 20:35:10|188.9|186.1|189|186.2|189|186.2|188.9|186.1|0
1650314150000|2022-04-18 20:35:50|188.9|186.1|188.9|186.1|188.9|186.1|188.9|186.1|0
1650314160000|2022-04-18 20:36:00|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650314200000|2022-04-18 20:36:40|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650314210000|2022-04-18 20:36:50|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650314270000|2022-04-18 20:37:50|188.9|186.1|188.9|186.1|188.9|186.1|188.9|186.1|0
1650314300000|2022-04-18 20:38:20|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650314350000|2022-04-18 20:39:10|188.71|185.91|188.71|185.91|188.81|186.01|188.71|185.91|0
1650314360000|2022-04-18 20:39:20|188.76|185.96|188.81|186.01|188.81|186.01|188.76|185.96|0
1650314390000|2022-04-18 20:39:50|188.9|186.1|188.9|186.1|188.9|186.1|188.9|186.1|0
1650314400000|2022-04-18 20:40:00|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650314410000|2022-04-18 20:40:10|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650314430000|2022-04-18 20:40:30|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1650314440000|2022-04-18 20:40:40|188.81|186.01|188.71|185.91|188.81|186.01|188.71|185.91|0
1650314480000|2022-04-18 20:41:20|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1650314590000|2022-04-18 20:43:10|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650314690000|2022-04-18 20:44:50|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1650314710000|2022-04-18 20:45:10|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650314780000|2022-04-18 20:46:20|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1650314810000|2022-04-18 20:46:50|188.61|185.81|188.61|185.81|188.61|185.81|188.61|185.81|0
1650314820000|2022-04-18 20:47:00|188.52|185.72|188.52|185.72|188.61|185.81|188.52|185.72|0
1650314840000|2022-04-18 20:47:20|188.48|185.68|188.43|185.63|188.48|185.68|188.43|185.63|0
1650314900000|2022-04-18 20:48:20|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1650314930000|2022-04-18 20:48:50|188.61|185.81|188.61|185.81|188.61|185.81|188.61|185.81|0
1650314940000|2022-04-18 20:49:00|188.8|186|188.8|186|188.8|186|188.71|185.91|0
1650314950000|2022-04-18 20:49:10|188.9|186.1|188.9|186.1|188.9|186.1|188.8|186|0
1650314960000|2022-04-18 20:49:20|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1650314970000|2022-04-18 20:49:30|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1650314980000|2022-04-18 20:49:40|189.27|186.47|189.18|186.38|189.27|186.47|189.18|186.38|0
1650314990000|2022-04-18 20:49:50|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1650315060000|2022-04-18 20:51:00|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1650315080000|2022-04-18 20:51:20|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1650315120000|2022-04-18 20:52:00|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1650315130000|2022-04-18 20:52:10|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1650315140000|2022-04-18 20:52:20|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1650315170000|2022-04-18 20:52:50|189.08|186.28|189.18|186.38|189.18|186.38|189.08|186.28|0
1650315190000|2022-04-18 20:53:10|189.13|186.33|189.18|186.38|189.18|186.38|189.13|186.33|0
1650315230000|2022-04-18 20:53:50|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1650315250000|2022-04-18 20:54:10|189.18|186.38|189.08|186.28|189.18|186.38|189.08|186.28|0
1650315270000|2022-04-18 20:54:30|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1650315290000|2022-04-18 20:54:50|189.23|186.43|189.27|186.47|189.27|186.47|189.23|186.43|0
1650315370000|2022-04-18 20:56:10|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1650315540000|2022-04-18 20:59:00|189.63|186.83|189.58|186.78|189.63|186.83|189.58|186.78|0
1650315560000|2022-04-18 20:59:20|189.67|186.87|189.67|186.87|189.67|186.87|189.67|186.87|0
1650315590000|2022-04-18 20:59:50|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1650315600000|2022-04-18 21:00:00|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1650315680000|2022-04-18 21:01:20|189.67|186.87|189.67|186.87|189.67|186.87|189.67|186.87|0
1650315690000|2022-04-18 21:01:30|189.66|186.86|189.66|186.86|189.66|186.86|189.66|186.86|0
1650315700000|2022-04-18 21:01:40|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1650315720000|2022-04-18 21:02:00|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1650315790000|2022-04-18 21:03:10|189.52|186.72|189.49|186.69|189.52|186.72|189.49|186.69|0
1650315800000|2022-04-18 21:03:20|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1650315810000|2022-04-18 21:03:30|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1650315820000|2022-04-18 21:03:40|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1650315840000|2022-04-18 21:04:00|189.37|186.57|189.33|186.53|189.37|186.57|189.33|186.53|0
1650315850000|2022-04-18 21:04:10|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1650315860000|2022-04-18 21:04:20|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1650315880000|2022-04-18 21:04:40|189.35|186.55|189.33|186.53|189.35|186.55|189.29|186.49|0
1650315900000|2022-04-18 21:05:00|189.31|186.51|189.31|186.51|189.31|186.51|189.31|186.51|0
1650315910000|2022-04-18 21:05:10|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1650315920000|2022-04-18 21:05:20|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1650315940000|2022-04-18 21:05:40|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1650316030000|2022-04-18 21:07:10|189.38|186.58|189.38|186.58|189.38|186.58|189.38|186.58|0
1650316100000|2022-04-18 21:08:20|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1650316110000|2022-04-18 21:08:30|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1650316200000|2022-04-18 21:10:00|189.37|186.57|189.37|186.57|189.37|186.57|189.37|186.57|0
1650316210000|2022-04-18 21:10:10|189.38|186.58|189.38|186.58|189.38|186.58|189.38|186.58|0
1650316220000|2022-04-18 21:10:20|189.37|186.57|189.42|186.62|189.42|186.62|189.37|186.57|0
1650316230000|2022-04-18 21:10:30|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1650316240000|2022-04-18 21:10:40|189.54|186.74|189.51|186.71|189.54|186.74|189.51|186.71|0
1650316270000|2022-04-18 21:11:10|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1650316280000|2022-04-18 21:11:20|189.51|186.71|189.61|186.81|189.62|186.82|189.51|186.71|0
1650316290000|2022-04-18 21:11:30|189.62|186.82|189.71|186.91|189.71|186.91|189.61|186.81|0
1650316300000|2022-04-18 21:11:40|189.69|186.89|189.62|186.82|189.69|186.89|189.62|186.82|0
1650316320000|2022-04-18 21:12:00|189.64|186.84|189.62|186.82|189.64|186.84|189.62|186.82|0
1650316330000|2022-04-18 21:12:10|189.64|186.84|189.61|186.81|189.64|186.84|189.61|186.81|0
1650316340000|2022-04-18 21:12:20|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1650316350000|2022-04-18 21:12:30|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1650316360000|2022-04-18 21:12:40|189.6|186.8|189.58|186.78|189.6|186.8|189.58|186.78|0
1650316420000|2022-04-18 21:13:40|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1650316430000|2022-04-18 21:13:50|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1650316440000|2022-04-18 21:14:00|189.59|186.79|189.61|186.81|189.61|186.81|189.59|186.79|0
1650316450000|2022-04-18 21:14:10|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1650316470000|2022-04-18 21:14:30|189.61|186.81|189.59|186.79|189.61|186.81|189.59|186.79|0
1650316500000|2022-04-18 21:15:00|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1650316520000|2022-04-18 21:15:20|189.61|186.81|189.62|186.82|189.62|186.82|189.61|186.81|0
1650316530000|2022-04-18 21:15:30|189.65|186.85|189.7|186.9|189.7|186.9|189.65|186.85|0
1650316540000|2022-04-18 21:15:40|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1650316560000|2022-04-18 21:16:00|189.77|186.97|189.69|186.89|189.77|186.97|189.69|186.89|0
1650316570000|2022-04-18 21:16:10|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1650316610000|2022-04-18 21:16:50|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1650316620000|2022-04-18 21:17:00|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1650316640000|2022-04-18 21:17:20|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1650316670000|2022-04-18 21:17:50|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1650316680000|2022-04-18 21:18:00|189.72|186.92|189.72|186.92|189.72|186.92|189.7|186.9|0
1650316700000|2022-04-18 21:18:20|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1650316710000|2022-04-18 21:18:30|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1650316860000|2022-04-18 21:21:00|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1650316880000|2022-04-18 21:21:20|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1650316890000|2022-04-18 21:21:30|189.66|186.86|189.66|186.86|189.66|186.86|189.66|186.86|0
1650316900000|2022-04-18 21:21:40|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1650316910000|2022-04-18 21:21:50|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1650316930000|2022-04-18 21:22:10|189.6|186.8|189.63|186.83|189.63|186.83|189.6|186.8|0
1650316940000|2022-04-18 21:22:20|189.62|186.82|189.62|186.82|189.63|186.83|189.62|186.82|0
1650316950000|2022-04-18 21:22:30|189.6|186.8|189.63|186.83|189.63|186.83|189.6|186.8|0
1650316960000|2022-04-18 21:22:40|189.56|186.76|189.62|186.82|189.62|186.82|189.56|186.76|0
1650316970000|2022-04-18 21:22:50|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1650317000000|2022-04-18 21:23:20|189.62|186.82|189.62|186.82|189.62|186.82|189.62|186.82|0
1650317010000|2022-04-18 21:23:30|189.51|186.71|189.6|186.8|189.6|186.8|189.51|186.71|0
1650317020000|2022-04-18 21:23:40|189.62|186.82|189.62|186.82|189.62|186.82|189.62|186.82|0
1650317030000|2022-04-18 21:23:50|189.51|186.71|189.65|186.85|189.65|186.85|189.51|186.71|0
1650317050000|2022-04-18 21:24:10|189.49|186.69|189.49|186.69|189.49|186.69|189.49|186.69|0
1650317060000|2022-04-18 21:24:20|189.56|186.76|189.51|186.71|189.56|186.76|189.47|186.67|0
1650317080000|2022-04-18 21:24:40|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1650317090000|2022-04-18 21:24:50|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1650317100000|2022-04-18 21:25:00|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1650317110000|2022-04-18 21:25:10|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1650317130000|2022-04-18 21:25:30|189.44|186.64|189.45|186.65|189.45|186.65|189.44|186.64|0
1650317180000|2022-04-18 21:26:20|189.43|186.63|189.45|186.65|189.45|186.65|189.43|186.63|0
1650317190000|2022-04-18 21:26:30|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1650317220000|2022-04-18 21:27:00|189.48|186.68|189.44|186.64|189.48|186.68|189.44|186.64|0
1650317240000|2022-04-18 21:27:20|189.5|186.7|189.48|186.68|189.5|186.7|189.42|186.62|0
1650317260000|2022-04-18 21:27:40|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1650317270000|2022-04-18 21:27:50|189.49|186.69|189.49|186.69|189.49|186.69|189.49|186.69|0
1650317280000|2022-04-18 21:28:00|189.52|186.72|189.53|186.73|189.53|186.73|189.52|186.72|0
1650317290000|2022-04-18 21:28:10|189.57|186.77|189.59|186.79|189.59|186.79|189.57|186.77|0
1650317300000|2022-04-18 21:28:20|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1650317320000|2022-04-18 21:28:40|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1650317350000|2022-04-18 21:29:10|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1650317390000|2022-04-18 21:29:50|189.65|186.85|189.64|186.84|189.65|186.85|189.64|186.84|0
1650317400000|2022-04-18 21:30:00|189.65|186.85|189.63|186.83|189.65|186.85|189.63|186.83|0
1650317420000|2022-04-18 21:30:20|189.64|186.84|189.68|186.88|189.68|186.88|189.64|186.84|0
1650317430000|2022-04-18 21:30:30|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1650317540000|2022-04-18 21:32:20|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1650317630000|2022-04-18 21:33:50|189.62|186.82|189.62|186.82|189.62|186.82|189.62|186.82|0
1650317730000|2022-04-18 21:35:30|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1650317750000|2022-04-18 21:35:50|189.6|186.8|189.61|186.81|189.61|186.81|189.6|186.8|0
1650317800000|2022-04-18 21:36:40|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1650317820000|2022-04-18 21:37:00|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1650317840000|2022-04-18 21:37:20|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1650317850000|2022-04-18 21:37:30|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1650317900000|2022-04-18 21:38:20|189.49|186.69|189.49|186.69|189.49|186.69|189.49|186.69|0
1650317920000|2022-04-18 21:38:40|189.46|186.66|189.44|186.64|189.49|186.69|189.44|186.64|0
1650317930000|2022-04-18 21:38:50|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1650317940000|2022-04-18 21:39:00|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1650318030000|2022-04-18 21:40:30|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1650318080000|2022-04-18 21:41:20|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1650318090000|2022-04-18 21:41:30|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1650318200000|2022-04-18 21:43:20|189.35|186.55|189.39|186.59|189.39|186.59|189.35|186.55|0
1650318210000|2022-04-18 21:43:30|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1650318220000|2022-04-18 21:43:40|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1650318240000|2022-04-18 21:44:00|189.32|186.52|189.35|186.55|189.35|186.55|189.32|186.52|0
1650318260000|2022-04-18 21:44:20|189.27|186.47|189.23|186.43|189.27|186.47|189.23|186.43|0
1650318270000|2022-04-18 21:44:30|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1650318300000|2022-04-18 21:45:00|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1650318310000|2022-04-18 21:45:10|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1650318350000|2022-04-18 21:45:50|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1650318360000|2022-04-18 21:46:00|189.26|186.46|189.23|186.43|189.26|186.46|189.23|186.43|0
1650318370000|2022-04-18 21:46:10|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1650318440000|2022-04-18 21:47:20|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1650318450000|2022-04-18 21:47:30|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1650318470000|2022-04-18 21:47:50|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1650318480000|2022-04-18 21:48:00|189.27|186.47|189.27|186.47|189.31|186.51|189.27|186.47|0
1650318490000|2022-04-18 21:48:10|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1650318520000|2022-04-18 21:48:40|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1650318560000|2022-04-18 21:49:20|189.17|186.37|189.3|186.5|189.3|186.5|189.17|186.37|0
1650318580000|2022-04-18 21:49:40|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1650318600000|2022-04-18 21:50:00|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1650318650000|2022-04-18 21:50:50|189.35|186.55|189.24|186.44|189.35|186.55|189.24|186.44|0
1650318670000|2022-04-18 21:51:10|189.19|186.39|189.27|186.47|189.27|186.47|189.19|186.39|0
1650318720000|2022-04-18 21:52:00|189.19|186.39|189.1|186.3|189.19|186.39|189.1|186.3|0
1650318740000|2022-04-18 21:52:20|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1650318760000|2022-04-18 21:52:40|189.05|186.25|189.04|186.24|189.12|186.32|189.04|186.24|0
1650318770000|2022-04-18 21:52:50|189.15|186.35|189.17|186.37|189.17|186.37|189.15|186.35|0
1650318800000|2022-04-18 21:53:20|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1650318810000|2022-04-18 21:53:30|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1650318820000|2022-04-18 21:53:40|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1650318860000|2022-04-18 21:54:20|189.17|186.37|189.17|186.37|189.17|186.37|189.17|186.37|0
1650318920000|2022-04-18 21:55:20|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1650318930000|2022-04-18 21:55:30|189.21|186.41|189.05|186.25|189.21|186.41|189.05|186.25|0
1650318940000|2022-04-18 21:55:40|189|186.2|189|186.2|189|186.2|189|186.2|0
1650318950000|2022-04-18 21:55:50|189.05|186.25|189.06|186.26|189.06|186.26|189.05|186.25|0
1650318960000|2022-04-18 21:56:00|189.19|186.39|188.99|186.19|189.2|186.4|188.99|186.19|0
1650318970000|2022-04-18 21:56:10|189|186.2|189|186.2|189|186.2|189|186.2|0
1650319010000|2022-04-18 21:56:50|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1650319020000|2022-04-18 21:57:00|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1650319040000|2022-04-18 21:57:20|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1650319080000|2022-04-18 21:58:00|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1650319090000|2022-04-18 21:58:10|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1650319110000|2022-04-18 21:58:30|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1650319140000|2022-04-18 21:59:00|189.22|186.42|189.21|186.41|189.22|186.42|189.21|186.41|0
1650319170000|2022-04-18 21:59:30|189.22|186.42|189.21|186.41|189.22|186.42|189.21|186.41|0
1650319180000|2022-04-18 21:59:40|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1650319190000|2022-04-18 21:59:50|189.17|186.37|189.21|186.41|189.21|186.41|189.15|186.35|0
1650319200000|2022-04-18 22:00:00|189.31|186.51|189.03|186.23|189.31|186.51|189.03|186.23|0
1650319210000|2022-04-18 22:00:10|188.98|186.18|189.17|186.37|189.17|186.37|188.98|186.18|0
1650319220000|2022-04-18 22:00:20|189.07|186.27|189.17|186.37|189.26|186.46|189.07|186.27|0
1650319230000|2022-04-18 22:00:30|189.26|186.46|189.36|186.56|189.41|186.61|189.26|186.46|0
1650319240000|2022-04-18 22:00:40|189.45|186.65|189.54|186.74|189.64|186.84|189.45|186.65|0
1650319250000|2022-04-18 22:00:50|189.64|186.84|189.78|186.98|189.83|187.03|189.64|186.84|0
1650319260000|2022-04-18 22:01:00|189.73|186.93|189.73|186.93|189.92|187.12|189.73|186.93|0
1650319270000|2022-04-18 22:01:10|189.64|186.84|189.36|186.56|189.64|186.84|189.36|186.56|0
1650319280000|2022-04-18 22:01:20|189.54|186.74|189.64|186.84|189.64|186.84|189.54|186.74|0
1650319290000|2022-04-18 22:01:30|189.73|186.93|189.83|187.03|189.83|187.03|189.73|186.93|0
1650319300000|2022-04-18 22:01:40|189.78|186.98|189.73|186.93|189.78|186.98|189.64|186.84|0
1650319310000|2022-04-18 22:01:50|189.69|186.89|189.73|186.93|189.73|186.93|189.69|186.89|0
1650319320000|2022-04-18 22:02:00|189.83|187.03|189.73|186.93|189.83|187.03|189.73|186.93|0
1650319330000|2022-04-18 22:02:10|189.64|186.84|189.78|186.98|189.78|186.98|189.64|186.84|0
1650319340000|2022-04-18 22:02:20|189.73|186.93|189.73|186.93|189.73|186.93|189.69|186.89|0
1650319350000|2022-04-18 22:02:30|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1650319360000|2022-04-18 22:02:40|189.73|186.93|189.64|186.84|189.73|186.93|189.64|186.84|0
1650319370000|2022-04-18 22:02:50|189.59|186.79|189.54|186.74|189.64|186.84|189.54|186.74|0
1650319380000|2022-04-18 22:03:00|189.45|186.65|189.64|186.84|189.64|186.84|189.45|186.65|0
1650319400000|2022-04-18 22:03:20|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1650319410000|2022-04-18 22:03:30|189.35|186.55|189.26|186.46|189.45|186.65|189.26|186.46|0
1650319420000|2022-04-18 22:03:40|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1650319430000|2022-04-18 22:03:50|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1650319440000|2022-04-18 22:04:00|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1650319450000|2022-04-18 22:04:10|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1650319480000|2022-04-18 22:04:40|189.35|186.55|189.26|186.46|189.35|186.55|189.26|186.46|0
1650319510000|2022-04-18 22:05:10|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1650319520000|2022-04-18 22:05:20|189.26|186.46|189.16|186.36|189.26|186.46|189.16|186.36|0
1650319530000|2022-04-18 22:05:30|189.26|186.46|189.16|186.36|189.26|186.46|189.16|186.36|0
1650319540000|2022-04-18 22:05:40|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1650319550000|2022-04-18 22:05:50|189.31|186.51|189.31|186.51|189.31|186.51|189.26|186.46|0
1650319560000|2022-04-18 22:06:00|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1650319580000|2022-04-18 22:06:20|189.21|186.41|189.26|186.46|189.26|186.46|189.21|186.41|0
1650319600000|2022-04-18 22:06:40|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1650319610000|2022-04-18 22:06:50|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1650319650000|2022-04-18 22:07:30|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1650319670000|2022-04-18 22:07:50|189.31|186.51|189.31|186.51|189.31|186.51|189.31|186.51|0
1650319680000|2022-04-18 22:08:00|189.35|186.55|189.45|186.65|189.45|186.65|189.31|186.51|0
1650319690000|2022-04-18 22:08:10|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1650319720000|2022-04-18 22:08:40|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1650319730000|2022-04-18 22:08:50|189.68|186.88|189.82|187.02|189.82|187.02|189.68|186.88|0
1650319740000|2022-04-18 22:09:00|189.78|186.98|189.82|187.02|189.82|187.02|189.78|186.98|0
1650319750000|2022-04-18 22:09:10|189.73|186.93|189.92|187.12|189.92|187.12|189.73|186.93|0
1650319760000|2022-04-18 22:09:20|189.87|187.07|189.82|187.02|189.87|187.07|189.82|187.02|0
1650319780000|2022-04-18 22:09:40|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1650319790000|2022-04-18 22:09:50|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1650319800000|2022-04-18 22:10:00|190.11|187.31|190.01|187.21|190.11|187.31|190.01|187.21|0
1650319810000|2022-04-18 22:10:10|190.11|187.31|190.11|187.31|190.11|187.31|190.11|187.31|0
1650319850000|2022-04-18 22:10:50|190.2|187.4|190.2|187.4|190.2|187.4|190.2|187.4|0
1650319860000|2022-04-18 22:11:00|190.11|187.31|190.11|187.31|190.11|187.31|190.11|187.31|0
1650319870000|2022-04-18 22:11:10|190.06|187.26|190.06|187.26|190.11|187.31|190.06|187.26|0
1650319880000|2022-04-18 22:11:20|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1650319920000|2022-04-18 22:12:00|189.92|187.12|189.92|187.12|190.01|187.21|189.92|187.12|0
1650319970000|2022-04-18 22:12:50|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1650320010000|2022-04-18 22:13:30|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1650320040000|2022-04-18 22:14:00|189.87|187.07|189.82|187.02|189.92|187.12|189.82|187.02|0
1650320060000|2022-04-18 22:14:20|189.73|186.93|189.63|186.83|189.73|186.93|189.63|186.83|0
1650320070000|2022-04-18 22:14:30|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1650320080000|2022-04-18 22:14:40|189.44|186.64|189.35|186.55|189.44|186.64|189.35|186.55|0
1650320090000|2022-04-18 22:14:50|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1650320100000|2022-04-18 22:15:00|189.4|186.6|189.4|186.6|189.4|186.6|189.35|186.55|0
1650320110000|2022-04-18 22:15:10|189.44|186.64|189.35|186.55|189.44|186.64|189.35|186.55|0
1650320130000|2022-04-18 22:15:30|189.25|186.45|189.25|186.45|189.25|186.45|189.25|186.45|0
1650320140000|2022-04-18 22:15:40|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1650320160000|2022-04-18 22:16:00|189.44|186.64|189.63|186.83|189.63|186.83|189.44|186.64|0
1650320170000|2022-04-18 22:16:10|189.73|186.93|189.54|186.74|189.73|186.93|189.54|186.74|0
1650320180000|2022-04-18 22:16:20|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1650320190000|2022-04-18 22:16:30|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1650320200000|2022-04-18 22:16:40|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1650320240000|2022-04-18 22:17:20|189.82|187.02|189.82|187.02|189.82|187.02|189.82|187.02|0
1650320250000|2022-04-18 22:17:30|189.72|186.92|189.82|187.02|189.82|187.02|189.72|186.92|0
1650320270000|2022-04-18 22:17:50|189.91|187.11|189.91|187.11|189.91|187.11|189.91|187.11|0
1650320310000|2022-04-18 22:18:30|189.82|187.02|189.82|187.02|189.82|187.02|189.82|187.02|0
1650320360000|2022-04-18 22:19:20|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1650320390000|2022-04-18 22:19:50|189.82|187.02|189.72|186.92|189.82|187.02|189.72|186.92|0
1650320400000|2022-04-18 22:20:00|189.58|186.78|189.53|186.73|189.63|186.83|189.53|186.73|0
1650320430000|2022-04-18 22:20:30|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1650320440000|2022-04-18 22:20:40|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1650320460000|2022-04-18 22:21:00|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1650320530000|2022-04-18 22:22:10|189.63|186.83|189.68|186.88|189.68|186.88|189.63|186.83|0
1650320540000|2022-04-18 22:22:20|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1650320580000|2022-04-18 22:23:00|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1650320590000|2022-04-18 22:23:10|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1650320650000|2022-04-18 22:24:10|189.39|186.59|189.34|186.54|189.39|186.59|189.34|186.54|0
1650320670000|2022-04-18 22:24:30|189.15|186.35|189.25|186.45|189.25|186.45|189.15|186.35|0
1650320680000|2022-04-18 22:24:40|189.2|186.4|189.15|186.35|189.2|186.4|189.15|186.35|0
1650320700000|2022-04-18 22:25:00|189.06|186.26|188.96|186.16|189.06|186.26|188.96|186.16|0
1650320710000|2022-04-18 22:25:10|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1650320720000|2022-04-18 22:25:20|188.96|186.16|188.96|186.16|188.96|186.16|188.92|186.12|0
1650320730000|2022-04-18 22:25:30|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1650320760000|2022-04-18 22:26:00|189.01|186.21|188.96|186.16|189.06|186.26|188.96|186.16|0
1650320790000|2022-04-18 22:26:30|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1650320800000|2022-04-18 22:26:40|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1650320810000|2022-04-18 22:26:50|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1650320820000|2022-04-18 22:27:00|189.15|186.35|188.96|186.16|189.15|186.35|188.96|186.16|0
1650320830000|2022-04-18 22:27:10|188.92|186.12|188.87|186.07|188.92|186.12|188.87|186.07|0
1650320840000|2022-04-18 22:27:20|188.96|186.16|188.96|186.16|188.96|186.16|188.96|186.16|0
1650320890000|2022-04-18 22:28:10|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1650320900000|2022-04-18 22:28:20|188.96|186.16|188.87|186.07|188.96|186.16|188.87|186.07|0
1650320920000|2022-04-18 22:28:40|188.96|186.16|188.96|186.16|188.96|186.16|188.96|186.16|0
1650320940000|2022-04-18 22:29:00|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1650320950000|2022-04-18 22:29:10|188.92|186.12|188.87|186.07|188.92|186.12|188.77|185.97|0
1650320990000|2022-04-18 22:29:50|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650321000000|2022-04-18 22:30:00|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1650321010000|2022-04-18 22:30:10|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650321020000|2022-04-18 22:30:20|188.87|186.07|188.82|186.02|188.87|186.07|188.82|186.02|0
1650321030000|2022-04-18 22:30:30|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650321060000|2022-04-18 22:31:00|188.68|185.88|188.68|185.88|188.68|185.88|188.68|185.88|0
1650321080000|2022-04-18 22:31:20|188.63|185.83|188.68|185.88|188.68|185.88|188.63|185.83|0
1650321120000|2022-04-18 22:32:00|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1650321130000|2022-04-18 22:32:10|188.58|185.78|188.68|185.88|188.68|185.88|188.58|185.78|0
1650321140000|2022-04-18 22:32:20|188.63|185.83|188.58|185.78|188.63|185.83|188.58|185.78|0
1650321150000|2022-04-18 22:32:30|188.49|185.69|188.58|185.78|188.58|185.78|188.49|185.69|0
1650321180000|2022-04-18 22:33:00|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1650321190000|2022-04-18 22:33:10|188.35|185.55|188.35|185.55|188.35|185.55|188.3|185.5|0
1650321200000|2022-04-18 22:33:20|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1650321210000|2022-04-18 22:33:30|188.21|185.41|187.93|185.13|188.21|185.41|187.93|185.13|0
1650321220000|2022-04-18 22:33:40|188.11|185.31|188.21|185.41|188.21|185.41|188.11|185.31|0
1650321230000|2022-04-18 22:33:50|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1650321240000|2022-04-18 22:34:00|188.21|185.41|188.21|185.41|188.21|185.41|188.21|185.41|0
1650321250000|2022-04-18 22:34:10|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1650321260000|2022-04-18 22:34:20|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650321270000|2022-04-18 22:34:30|188.11|185.31|188.11|185.31|188.11|185.31|188.02|185.22|0
1650321280000|2022-04-18 22:34:40|188.21|185.41|188.21|185.41|188.21|185.41|188.21|185.41|0
1650321290000|2022-04-18 22:34:50|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1650321300000|2022-04-18 22:35:00|188.39|185.59|188.39|185.59|188.39|185.59|188.3|185.5|0
1650321310000|2022-04-18 22:35:10|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1650321330000|2022-04-18 22:35:30|188.21|185.41|188.02|185.22|188.21|185.41|188.02|185.22|0
1650321340000|2022-04-18 22:35:40|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1650321350000|2022-04-18 22:35:50|188.21|185.41|188.21|185.41|188.21|185.41|188.21|185.41|0
1650321380000|2022-04-18 22:36:20|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1650321390000|2022-04-18 22:36:30|188.39|185.59|188.39|185.59|188.39|185.59|188.39|185.59|0
1650321400000|2022-04-18 22:36:40|188.49|185.69|188.39|185.59|188.49|185.69|188.39|185.59|0
1650321410000|2022-04-18 22:36:50|188.3|185.5|188.21|185.41|188.3|185.5|188.21|185.41|0
1650321420000|2022-04-18 22:37:00|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1650321430000|2022-04-18 22:37:10|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1650321440000|2022-04-18 22:37:20|188.3|185.5|188.39|185.59|188.39|185.59|188.3|185.5|0
1650321490000|2022-04-18 22:38:10|188.3|185.5|188.35|185.55|188.35|185.55|188.3|185.5|0
1650321500000|2022-04-18 22:38:20|188.39|185.59|188.39|185.59|188.39|185.59|188.39|185.59|0
1650321520000|2022-04-18 22:38:40|188.49|185.69|188.49|185.69|188.49|185.69|188.49|185.69|0
1650321550000|2022-04-18 22:39:10|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1650321570000|2022-04-18 22:39:30|188.67|185.87|188.58|185.78|188.67|185.87|188.58|185.78|0
1650321600000|2022-04-18 22:40:00|188.63|185.83|188.58|185.78|188.67|185.87|188.58|185.78|0
1650321610000|2022-04-18 22:40:10|188.67|185.87|188.67|185.87|188.67|185.87|188.67|185.87|0
1650321620000|2022-04-18 22:40:20|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1650321630000|2022-04-18 22:40:30|188.63|185.83|188.49|185.69|188.67|185.87|188.49|185.69|0
1650321640000|2022-04-18 22:40:40|188.39|185.59|188.39|185.59|188.39|185.59|188.39|185.59|0
1650321660000|2022-04-18 22:41:00|188.48|185.68|188.48|185.68|188.48|185.68|188.48|185.68|0
1650321680000|2022-04-18 22:41:20|188.53|185.73|188.48|185.68|188.53|185.73|188.48|185.68|0
1650321700000|2022-04-18 22:41:40|188.44|185.64|188.44|185.64|188.44|185.64|188.44|185.64|0
1650321710000|2022-04-18 22:41:50|188.39|185.59|188.39|185.59|188.39|185.59|188.39|185.59|0
1650321720000|2022-04-18 22:42:00|188.48|185.68|188.48|185.68|188.48|185.68|188.48|185.68|0
1650321740000|2022-04-18 22:42:20|188.53|185.73|188.58|185.78|188.58|185.78|188.53|185.73|0
1650321750000|2022-04-18 22:42:30|188.67|185.87|188.67|185.87|188.67|185.87|188.67|185.87|0
1650321770000|2022-04-18 22:42:50|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650321780000|2022-04-18 22:43:00|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1650321790000|2022-04-18 22:43:10|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650321840000|2022-04-18 22:44:00|188.67|185.87|188.67|185.87|188.67|185.87|188.67|185.87|0
1650321860000|2022-04-18 22:44:20|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650321870000|2022-04-18 22:44:30|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1650321880000|2022-04-18 22:44:40|188.77|185.97|188.86|186.06|188.86|186.06|188.77|185.97|0
1650321900000|2022-04-18 22:45:00|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1650321920000|2022-04-18 22:45:20|188.86|186.06|188.76|185.96|188.86|186.06|188.76|185.96|0
1650321930000|2022-04-18 22:45:30|188.86|186.06|188.76|185.96|188.86|186.06|188.76|185.96|0
1650321970000|2022-04-18 22:46:10|188.67|185.87|188.72|185.92|188.72|185.92|188.67|185.87|0
1650321980000|2022-04-18 22:46:20|188.76|185.96|188.72|185.92|188.76|185.96|188.72|185.92|0
1650321990000|2022-04-18 22:46:30|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1650322000000|2022-04-18 22:46:40|188.67|185.87|188.67|185.87|188.67|185.87|188.67|185.87|0
1650322010000|2022-04-18 22:46:50|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1650322030000|2022-04-18 22:47:10|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1650322070000|2022-04-18 22:47:50|188.95|186.15|188.86|186.06|188.95|186.15|188.86|186.06|0
1650322080000|2022-04-18 22:48:00|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1650322110000|2022-04-18 22:48:30|188.67|185.87|188.67|185.87|188.67|185.87|188.67|185.87|0
1650322120000|2022-04-18 22:48:40|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650322130000|2022-04-18 22:48:50|188.67|185.87|188.67|185.87|188.67|185.87|188.67|185.87|0
1650322160000|2022-04-18 22:49:20|188.72|185.92|188.76|185.96|188.76|185.96|188.72|185.92|0
1650322200000|2022-04-18 22:50:00|188.67|185.87|188.67|185.87|188.67|185.87|188.67|185.87|0
1650322280000|2022-04-18 22:51:20|188.72|185.92|188.76|185.96|188.76|185.96|188.72|185.92|0
1650322300000|2022-04-18 22:51:40|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650322320000|2022-04-18 22:52:00|188.76|185.96|188.81|186.01|188.81|186.01|188.76|185.96|0
1650322330000|2022-04-18 22:52:10|188.86|186.06|188.85|186.05|188.86|186.06|188.85|186.05|0
1650322450000|2022-04-18 22:54:10|188.95|186.15|188.85|186.05|188.95|186.15|188.85|186.05|0
1650322470000|2022-04-18 22:54:30|188.95|186.15|188.95|186.15|188.95|186.15|188.95|186.15|0
1650322500000|2022-04-18 22:55:00|188.85|186.05|188.85|186.05|188.85|186.05|188.85|186.05|0
1650322550000|2022-04-18 22:55:50|188.95|186.15|188.95|186.15|188.95|186.15|188.95|186.15|0
1650322560000|2022-04-18 22:56:00|188.85|186.05|188.85|186.05|188.85|186.05|188.85|186.05|0
1650322600000|2022-04-18 22:56:40|188.95|186.15|188.95|186.15|188.95|186.15|188.95|186.15|0
1650322670000|2022-04-18 22:57:50|188.99|186.19|188.95|186.15|188.99|186.19|188.95|186.15|0
1650322680000|2022-04-18 22:58:00|188.99|186.19|188.95|186.15|189.04|186.24|188.95|186.15|0
1650322700000|2022-04-18 22:58:20|188.99|186.19|188.95|186.15|188.99|186.19|188.95|186.15|0
1650322720000|2022-04-18 22:58:40|188.99|186.19|189.04|186.24|189.04|186.24|188.99|186.19|0
1650322740000|2022-04-18 22:59:00|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1650322760000|2022-04-18 22:59:20|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1650322800000|2022-04-18 23:00:00|189.13|186.33|189.04|186.24|189.13|186.33|189.04|186.24|0
1650322840000|2022-04-18 23:00:40|188.85|186.05|188.85|186.05|188.94|186.14|188.85|186.05|0
1650322850000|2022-04-18 23:00:50|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1650322890000|2022-04-18 23:01:30|188.85|186.05|188.85|186.05|188.85|186.05|188.85|186.05|0
1650322910000|2022-04-18 23:01:50|188.76|185.96|188.85|186.05|188.85|186.05|188.76|185.96|0
1650322920000|2022-04-18 23:02:00|188.8|186|188.76|185.96|188.8|186|188.76|185.96|0
1650322930000|2022-04-18 23:02:10|188.75|185.95|188.66|185.86|188.75|185.95|188.66|185.86|0
1650322940000|2022-04-18 23:02:20|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1650322960000|2022-04-18 23:02:40|188.38|185.58|188.38|185.58|188.38|185.58|188.38|185.58|0
1650322980000|2022-04-18 23:03:00|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1650323040000|2022-04-18 23:04:00|188.43|185.63|188.38|185.58|188.43|185.63|188.38|185.58|0
1650323060000|2022-04-18 23:04:20|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1650323070000|2022-04-18 23:04:30|188.33|185.53|188.47|185.67|188.47|185.67|188.33|185.53|0
1650323110000|2022-04-18 23:05:10|188.57|185.77|188.56|185.76|188.57|185.77|188.56|185.76|0
1650323150000|2022-04-18 23:05:50|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1650323170000|2022-04-18 23:06:10|188.56|185.76|188.56|185.76|188.56|185.76|188.56|185.76|0
1650323220000|2022-04-18 23:07:00|188.66|185.86|188.61|185.81|188.66|185.86|188.56|185.76|0
1650323230000|2022-04-18 23:07:10|188.66|185.86|188.66|185.86|188.66|185.86|188.66|185.86|0
1650323240000|2022-04-18 23:07:20|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1650323250000|2022-04-18 23:07:30|188.66|185.86|188.66|185.86|188.66|185.86|188.66|185.86|0
1650323280000|2022-04-18 23:08:00|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1650323300000|2022-04-18 23:08:20|188.85|186.05|188.85|186.05|188.85|186.05|188.85|186.05|0
1650323320000|2022-04-18 23:08:40|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1650323370000|2022-04-18 23:09:30|188.85|186.05|188.84|186.04|188.85|186.05|188.84|186.04|0
1650323390000|2022-04-18 23:09:50|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1650323460000|2022-04-18 23:11:00|188.84|186.04|188.84|186.04|188.84|186.04|188.84|186.04|0
1650323480000|2022-04-18 23:11:20|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1650323510000|2022-04-18 23:11:50|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1650323540000|2022-04-18 23:12:20|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1650323550000|2022-04-18 23:12:30|189.18|186.38|189.13|186.33|189.22|186.42|189.13|186.33|0
1650323560000|2022-04-18 23:12:40|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1650323570000|2022-04-18 23:12:50|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1650323580000|2022-04-18 23:13:00|189.22|186.42|189.17|186.37|189.22|186.42|189.17|186.37|0
1650323590000|2022-04-18 23:13:10|189.13|186.33|189.08|186.28|189.13|186.33|189.08|186.28|0
1650323600000|2022-04-18 23:13:20|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1650323610000|2022-04-18 23:13:30|189.08|186.28|189.13|186.33|189.13|186.33|189.03|186.23|0
1650323640000|2022-04-18 23:14:00|189.08|186.28|189.03|186.23|189.08|186.28|189.03|186.23|0
1650323650000|2022-04-18 23:14:10|189.08|186.28|189.13|186.33|189.13|186.33|189.03|186.23|0
1650323660000|2022-04-18 23:14:20|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1650323680000|2022-04-18 23:14:40|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1650323710000|2022-04-18 23:15:10|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1650323720000|2022-04-18 23:15:20|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1650323730000|2022-04-18 23:15:30|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1650323760000|2022-04-18 23:16:00|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1650323770000|2022-04-18 23:16:10|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1650323830000|2022-04-18 23:17:10|188.93|186.13|188.84|186.04|188.93|186.13|188.84|186.04|0
1650323840000|2022-04-18 23:17:20|188.8|186|188.75|185.95|188.84|186.04|188.75|185.95|0
1650323850000|2022-04-18 23:17:30|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1650323860000|2022-04-18 23:17:40|188.7|185.9|188.75|185.95|188.75|185.95|188.7|185.9|0
1650323880000|2022-04-18 23:18:00|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1650323890000|2022-04-18 23:18:10|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1650323900000|2022-04-18 23:18:20|189.08|186.28|189.08|186.28|189.12|186.32|189.08|186.28|0
1650323910000|2022-04-18 23:18:30|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1650323930000|2022-04-18 23:18:50|189.08|186.28|189.03|186.23|189.12|186.32|189.03|186.23|0
1650323940000|2022-04-18 23:19:00|188.93|186.13|188.98|186.18|188.98|186.18|188.93|186.13|0
1650323950000|2022-04-18 23:19:10|189.03|186.23|188.98|186.18|189.03|186.23|188.98|186.18|0
1650323960000|2022-04-18 23:19:20|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1650323970000|2022-04-18 23:19:30|189.08|186.28|189.03|186.23|189.12|186.32|189.03|186.23|0
1650323990000|2022-04-18 23:19:50|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1650324010000|2022-04-18 23:20:10|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1650324050000|2022-04-18 23:20:50|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1650324190000|2022-04-18 23:23:10|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1650324200000|2022-04-18 23:23:20|188.84|186.04|188.84|186.04|188.84|186.04|188.84|186.04|0
1650324210000|2022-04-18 23:23:30|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1650324220000|2022-04-18 23:23:40|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1650324260000|2022-04-18 23:24:20|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1650324270000|2022-04-18 23:24:30|189.31|186.51|189.17|186.37|189.31|186.51|189.17|186.37|0
1650324280000|2022-04-18 23:24:40|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1650324350000|2022-04-18 23:25:50|189.17|186.37|189.12|186.32|189.21|186.41|189.12|186.32|0
1650324360000|2022-04-18 23:26:00|189.17|186.37|189.21|186.41|189.21|186.41|189.17|186.37|0
1650324370000|2022-04-18 23:26:10|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1650324380000|2022-04-18 23:26:20|189.17|186.37|189.4|186.6|189.4|186.6|189.17|186.37|0
1650324550000|2022-04-18 23:29:10|189.49|186.69|189.49|186.69|189.49|186.69|189.49|186.69|0
1650324560000|2022-04-18 23:29:20|189.4|186.6|189.49|186.69|189.49|186.69|189.4|186.6|0
1650324590000|2022-04-18 23:29:50|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1650324600000|2022-04-18 23:30:00|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1650324640000|2022-04-18 23:30:40|189.59|186.79|189.78|186.98|189.78|186.98|189.59|186.79|0
1650324650000|2022-04-18 23:30:50|189.68|186.88|189.78|186.98|189.78|186.98|189.68|186.88|0
1650324680000|2022-04-18 23:31:20|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1650324690000|2022-04-18 23:31:30|189.73|186.93|189.73|186.93|189.73|186.93|189.68|186.88|0
1650324700000|2022-04-18 23:31:40|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1650324710000|2022-04-18 23:31:50|189.68|186.88|189.78|186.98|189.78|186.98|189.68|186.88|0
1650324750000|2022-04-18 23:32:30|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1650324770000|2022-04-18 23:32:50|189.78|186.98|189.64|186.84|189.78|186.98|189.64|186.84|0
1650324780000|2022-04-18 23:33:00|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1650324790000|2022-04-18 23:33:10|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1650324800000|2022-04-18 23:33:20|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1650324810000|2022-04-18 23:33:30|189.64|186.84|189.59|186.79|189.64|186.84|189.59|186.79|0
1650324850000|2022-04-18 23:34:10|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1650324860000|2022-04-18 23:34:20|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1650324880000|2022-04-18 23:34:40|189.49|186.69|189.59|186.79|189.59|186.79|189.49|186.69|0
1650324890000|2022-04-18 23:34:50|189.54|186.74|189.49|186.69|189.54|186.74|189.49|186.69|0
1650324900000|2022-04-18 23:35:00|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1650324910000|2022-04-18 23:35:10|189.45|186.65|189.49|186.69|189.49|186.69|189.45|186.65|0
1650324920000|2022-04-18 23:35:20|189.58|186.78|189.68|186.88|189.68|186.88|189.58|186.78|0
1650324950000|2022-04-18 23:35:50|189.77|186.97|189.77|186.97|189.77|186.97|189.77|186.97|0
1650325020000|2022-04-18 23:37:00|189.73|186.93|189.77|186.97|189.77|186.97|189.73|186.93|0
1650325070000|2022-04-18 23:37:50|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1650325080000|2022-04-18 23:38:00|189.77|186.97|189.77|186.97|189.77|186.97|189.77|186.97|0
1650325110000|2022-04-18 23:38:30|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1650325140000|2022-04-18 23:39:00|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1650325200000|2022-04-18 23:40:00|189.49|186.69|189.49|186.69|189.49|186.69|189.49|186.69|0
1650325210000|2022-04-18 23:40:10|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1650325430000|2022-04-18 23:43:50|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1650325560000|2022-04-18 23:46:00|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1650325580000|2022-04-18 23:46:20|188.82|186.02|188.73|185.93|188.82|186.02|188.73|185.93|0
1650325590000|2022-04-18 23:46:30|188.82|186.02|188.64|185.84|188.82|186.02|188.64|185.84|0
1650325600000|2022-04-18 23:46:40|188.54|185.74|188.54|185.74|188.54|185.74|188.54|185.74|0
1650325610000|2022-04-18 23:46:50|188.5|185.7|188.45|185.65|188.5|185.7|188.45|185.65|0
1650325620000|2022-04-18 23:47:00|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1650325630000|2022-04-18 23:47:10|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650325640000|2022-04-18 23:47:20|188.26|185.46|188.35|185.55|188.35|185.55|188.26|185.46|0
1650325650000|2022-04-18 23:47:30|188.45|185.65|188.31|185.51|188.54|185.74|188.26|185.46|0
1650325660000|2022-04-18 23:47:40|188.26|185.46|188.16|185.36|188.26|185.46|188.16|185.36|0
1650325670000|2022-04-18 23:47:50|188.07|185.27|188.07|185.27|188.07|185.27|188.07|185.27|0
1650325680000|2022-04-18 23:48:00|187.98|185.18|187.98|185.18|187.98|185.18|187.98|185.18|0
1650325690000|2022-04-18 23:48:10|188.07|185.27|188.07|185.27|188.07|185.27|188.07|185.27|0
1650325700000|2022-04-18 23:48:20|187.98|185.18|187.98|185.18|187.98|185.18|187.98|185.18|0
1650325710000|2022-04-18 23:48:30|187.51|184.71|186.85|184.05|187.51|184.71|186.85|184.05|0
1650325720000|2022-04-18 23:48:40|186.71|183.91|187.23|184.43|187.23|184.43|186.71|183.91|0
1650325730000|2022-04-18 23:48:50|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1650325740000|2022-04-18 23:49:00|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1650325750000|2022-04-18 23:49:10|187.13|184.33|187.13|184.33|187.13|184.33|187.13|184.33|0
1650325760000|2022-04-18 23:49:20|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1650325770000|2022-04-18 23:49:30|187.18|184.38|187.23|184.43|187.23|184.43|187.13|184.33|0
1650325780000|2022-04-18 23:49:40|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1650325800000|2022-04-18 23:50:00|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1650325810000|2022-04-18 23:50:10|187.13|184.33|187.23|184.43|187.23|184.43|187.13|184.33|0
1650325830000|2022-04-18 23:50:30|187.22|184.42|187.22|184.42|187.22|184.42|187.22|184.42|0
1650325840000|2022-04-18 23:50:40|187.27|184.47|187.32|184.52|187.32|184.52|187.27|184.47|0
1650325850000|2022-04-18 23:50:50|187.22|184.42|187.22|184.42|187.22|184.42|187.22|184.42|0
1650325860000|2022-04-18 23:51:00|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1650325880000|2022-04-18 23:51:20|187.41|184.61|187.41|184.61|187.41|184.61|187.41|184.61|0
1650325890000|2022-04-18 23:51:30|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1650325900000|2022-04-18 23:51:40|187.41|184.61|187.41|184.61|187.41|184.61|187.41|184.61|0
1650325910000|2022-04-18 23:51:50|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1650325920000|2022-04-18 23:52:00|187.13|184.33|186.94|184.14|187.13|184.33|186.94|184.14|0
1650325930000|2022-04-18 23:52:10|187.04|184.24|187.09|184.29|187.09|184.29|187.04|184.24|0
1650325940000|2022-04-18 23:52:20|187.04|184.24|187.09|184.29|187.13|184.33|187.04|184.24|0
1650325950000|2022-04-18 23:52:30|187.04|184.24|187.04|184.24|187.04|184.24|187.04|184.24|0
1650325960000|2022-04-18 23:52:40|186.94|184.14|186.94|184.14|186.94|184.14|186.94|184.14|0
1650325970000|2022-04-18 23:52:50|186.76|183.96|186.57|183.77|186.76|183.96|186.57|183.77|0
1650325980000|2022-04-18 23:53:00|186.38|183.58|186.29|183.49|186.38|183.58|186.29|183.49|0
1650325990000|2022-04-18 23:53:10|186.01|183.21|186.2|183.4|186.2|183.4|186.01|183.21|0
1650326000000|2022-04-18 23:53:20|186.1|183.3|186.29|183.49|186.29|183.49|186.1|183.3|0
1650326010000|2022-04-18 23:53:30|186.2|183.4|186.1|183.3|186.24|183.44|186.1|183.3|0
1650326020000|2022-04-18 23:53:40|186.2|183.4|185.73|182.93|186.2|183.4|185.73|182.93|0
1650326030000|2022-04-18 23:53:50|185.64|182.84|185.73|182.93|185.73|182.93|185.64|182.84|0
1650326040000|2022-04-18 23:54:00|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650326050000|2022-04-18 23:54:10|185.73|182.93|185.69|182.89|185.73|182.93|185.64|182.84|0
1650326060000|2022-04-18 23:54:20|185.73|182.93|185.78|182.98|185.78|182.98|185.73|182.93|0
1650326070000|2022-04-18 23:54:30|185.82|183.02|185.64|182.84|185.82|183.02|185.64|182.84|0
1650326080000|2022-04-18 23:54:40|185.73|182.93|185.73|182.93|185.73|182.93|185.73|182.93|0
1650326090000|2022-04-18 23:54:50|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650326110000|2022-04-18 23:55:10|185.73|182.93|185.64|182.84|185.73|182.93|185.64|182.84|0
1650326130000|2022-04-18 23:55:30|185.45|182.65|185.64|182.84|185.64|182.84|185.45|182.65|0
1650326150000|2022-04-18 23:55:50|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650326160000|2022-04-18 23:56:00|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1650326170000|2022-04-18 23:56:10|185.36|182.56|185.36|182.56|185.41|182.61|185.36|182.56|0
1650326180000|2022-04-18 23:56:20|185.26|182.46|185.45|182.65|185.45|182.65|185.26|182.46|0
1650326190000|2022-04-18 23:56:30|185.54|182.74|185.45|182.65|185.54|182.74|185.45|182.65|0
1650326200000|2022-04-18 23:56:40|185.36|182.56|185.45|182.65|185.45|182.65|185.36|182.56|0
1650326210000|2022-04-18 23:56:50|185.26|182.46|185.36|182.56|185.36|182.56|185.26|182.46|0
1650326220000|2022-04-18 23:57:00|185.45|182.65|185.36|182.56|185.45|182.65|185.36|182.56|0
1650326230000|2022-04-18 23:57:10|185.26|182.46|185.31|182.51|185.36|182.56|185.26|182.46|0
1650326240000|2022-04-18 23:57:20|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650326250000|2022-04-18 23:57:30|185.45|182.65|185.36|182.56|185.45|182.65|185.36|182.56|0
1650326270000|2022-04-18 23:57:50|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1650326280000|2022-04-18 23:58:00|185.4|182.6|185.54|182.74|185.54|182.74|185.4|182.6|0
1650326290000|2022-04-18 23:58:10|185.45|182.65|185.36|182.56|185.45|182.65|185.36|182.56|0
1650326300000|2022-04-18 23:58:20|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1650326310000|2022-04-18 23:58:30|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650326320000|2022-04-18 23:58:40|185.63|182.83|185.54|182.74|185.63|182.83|185.54|182.74|0
1650326330000|2022-04-18 23:58:50|185.5|182.7|185.68|182.88|185.68|182.88|185.5|182.7|0
1650326340000|2022-04-18 23:59:00|185.63|182.83|185.63|182.83|185.63|182.83|185.63|182.83|0
1650326350000|2022-04-18 23:59:10|185.73|182.93|185.73|182.93|185.73|182.93|185.73|182.93|0
1650326360000|2022-04-18 23:59:20|185.63|182.83|185.63|182.83|185.63|182.83|185.63|182.83|0
1650326380000|2022-04-18 23:59:40|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650326390000|2022-04-18 23:59:50|185.45|182.65|185.26|182.46|185.45|182.65|185.26|182.46|0
1650326400000|2022-04-19 00:00:00|185.35|182.55|185.54|182.74|185.54|182.74|185.35|182.55|0
1650326410000|2022-04-19 00:00:10|185.63|182.83|185.54|182.74|185.63|182.83|185.54|182.74|0
1650326420000|2022-04-19 00:00:20|185.63|182.83|185.54|182.74|185.63|182.83|185.54|182.74|0
1650326440000|2022-04-19 00:00:40|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1650326450000|2022-04-19 00:00:50|185.54|182.74|185.5|182.7|185.54|182.74|185.5|182.7|0
1650326460000|2022-04-19 00:01:00|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650326470000|2022-04-19 00:01:10|185.63|182.83|185.68|182.88|185.68|182.88|185.54|182.74|0
1650326480000|2022-04-19 00:01:20|185.73|182.93|185.82|183.02|185.82|183.02|185.73|182.93|0
1650326490000|2022-04-19 00:01:30|185.77|182.97|185.82|183.02|185.82|183.02|185.77|182.97|0
1650326530000|2022-04-19 00:02:10|185.77|182.97|185.63|182.83|185.77|182.97|185.63|182.83|0
1650326540000|2022-04-19 00:02:20|185.59|182.79|185.45|182.65|185.63|182.83|185.45|182.65|0
1650326550000|2022-04-19 00:02:30|185.54|182.74|185.54|182.74|185.63|182.83|185.45|182.65|0
1650326560000|2022-04-19 00:02:40|185.63|182.83|185.63|182.83|185.63|182.83|185.63|182.83|0
1650326570000|2022-04-19 00:02:50|185.54|182.74|185.63|182.83|185.63|182.83|185.54|182.74|0
1650326580000|2022-04-19 00:03:00|185.72|182.92|185.72|182.92|185.72|182.92|185.72|182.92|0
1650326590000|2022-04-19 00:03:10|185.63|182.83|185.63|182.83|185.63|182.83|185.63|182.83|0
1650326600000|2022-04-19 00:03:20|185.54|182.74|185.45|182.65|185.54|182.74|185.45|182.65|0
1650326610000|2022-04-19 00:03:30|185.54|182.74|185.54|182.74|185.54|182.74|185.49|182.69|0
1650326620000|2022-04-19 00:03:40|185.59|182.79|185.63|182.83|185.63|182.83|185.59|182.79|0
1650326630000|2022-04-19 00:03:50|185.72|182.92|185.82|183.02|185.82|183.02|185.72|182.92|0
1650326650000|2022-04-19 00:04:10|186.1|183.3|185.91|183.11|186.1|183.3|185.91|183.11|0
1650326660000|2022-04-19 00:04:20|186|183.2|186|183.2|186|183.2|186|183.2|0
1650326670000|2022-04-19 00:04:30|185.91|183.11|185.96|183.16|185.96|183.16|185.91|183.11|0
1650326680000|2022-04-19 00:04:40|186|183.2|186|183.2|186|183.2|185.91|183.11|0
1650326690000|2022-04-19 00:04:50|186.05|183.25|186.1|183.3|186.1|183.3|186.05|183.25|0
1650326700000|2022-04-19 00:05:00|186.05|183.25|186|183.2|186.05|183.25|186|183.2|0
1650326720000|2022-04-19 00:05:20|186.1|183.3|186.1|183.3|186.1|183.3|186.1|183.3|0
1650326730000|2022-04-19 00:05:30|186.05|183.25|185.96|183.16|186.05|183.25|185.96|183.16|0
1650326740000|2022-04-19 00:05:40|186|183.2|186|183.2|186|183.2|185.96|183.16|0
1650326750000|2022-04-19 00:05:50|186.05|183.25|186|183.2|186.05|183.25|186|183.2|0
1650326760000|2022-04-19 00:06:00|185.91|183.11|186|183.2|186|183.2|185.91|183.11|0
1650326770000|2022-04-19 00:06:10|185.96|183.16|185.91|183.11|186|183.2|185.91|183.11|0
1650326780000|2022-04-19 00:06:20|186|183.2|185.91|183.11|186|183.2|185.91|183.11|0
1650326790000|2022-04-19 00:06:30|185.82|183.02|185.82|183.02|185.82|183.02|185.72|182.92|0
1650326810000|2022-04-19 00:06:50|185.77|182.97|185.82|183.02|185.82|183.02|185.77|182.97|0
1650326820000|2022-04-19 00:07:00|185.91|183.11|185.91|183.11|185.91|183.11|185.82|183.02|0
1650326830000|2022-04-19 00:07:10|185.82|183.02|185.91|183.11|185.91|183.11|185.82|183.02|0
1650326840000|2022-04-19 00:07:20|185.86|183.06|185.91|183.11|185.91|183.11|185.86|183.06|0
1650326850000|2022-04-19 00:07:30|185.82|183.02|186|183.2|186|183.2|185.82|183.02|0
1650326870000|2022-04-19 00:07:50|186.05|183.25|186.05|183.25|186.05|183.25|186.05|183.25|0
1650326880000|2022-04-19 00:08:00|186.09|183.29|186|183.2|186.09|183.29|186|183.2|0
1650326890000|2022-04-19 00:08:10|185.91|183.11|185.91|183.11|185.91|183.11|185.91|183.11|0
1650326900000|2022-04-19 00:08:20|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650326910000|2022-04-19 00:08:30|185.91|183.11|185.81|183.01|185.91|183.11|185.81|183.01|0
1650326920000|2022-04-19 00:08:40|185.72|182.92|185.63|182.83|185.72|182.92|185.63|182.83|0
1650326930000|2022-04-19 00:08:50|185.72|182.92|185.72|182.92|185.72|182.92|185.72|182.92|0
1650326940000|2022-04-19 00:09:00|185.77|182.97|186.19|183.39|186.19|183.39|185.77|182.97|0
1650326950000|2022-04-19 00:09:10|186.09|183.29|186.28|183.48|186.28|183.48|186.09|183.29|0
1650326960000|2022-04-19 00:09:20|186.37|183.57|186.37|183.57|186.37|183.57|186.37|183.57|0
1650326970000|2022-04-19 00:09:30|186.19|183.39|186.28|183.48|186.28|183.48|186.19|183.39|0
1650326980000|2022-04-19 00:09:40|186.19|183.39|186.19|183.39|186.19|183.39|186.19|183.39|0
1650326990000|2022-04-19 00:09:50|186.14|183.34|186.09|183.29|186.19|183.39|186.09|183.29|0
1650327000000|2022-04-19 00:10:00|186.19|183.39|186.19|183.39|186.19|183.39|186.19|183.39|0
1650327010000|2022-04-19 00:10:10|186.09|183.29|186.19|183.39|186.19|183.39|186.09|183.29|0
1650327020000|2022-04-19 00:10:20|186.28|183.48|186.28|183.48|186.28|183.48|186.19|183.39|0
1650327030000|2022-04-19 00:10:30|186.19|183.39|186.19|183.39|186.19|183.39|186.19|183.39|0
1650327050000|2022-04-19 00:10:50|186.14|183.34|186.19|183.39|186.19|183.39|186.14|183.34|0
1650327060000|2022-04-19 00:11:00|186.09|183.29|186|183.2|186.09|183.29|186|183.2|0
1650327070000|2022-04-19 00:11:10|185.91|183.11|185.91|183.11|185.91|183.11|185.91|183.11|0
1650327080000|2022-04-19 00:11:20|185.86|183.06|185.86|183.06|185.86|183.06|185.86|183.06|0
1650327090000|2022-04-19 00:11:30|185.81|183.01|185.72|182.92|185.81|183.01|185.72|182.92|0
1650327100000|2022-04-19 00:11:40|185.63|182.83|185.72|182.92|185.72|182.92|185.63|182.83|0
1650327120000|2022-04-19 00:12:00|185.81|183.01|185.77|182.97|185.81|183.01|185.77|182.97|0
1650327130000|2022-04-19 00:12:10|185.81|183.01|185.72|182.92|185.81|183.01|185.72|182.92|0
1650327140000|2022-04-19 00:12:20|185.63|182.83|185.81|183.01|185.81|183.01|185.63|182.83|0
1650327150000|2022-04-19 00:12:30|185.72|182.92|185.81|183.01|185.81|183.01|185.72|182.92|0
1650327160000|2022-04-19 00:12:40|185.72|182.92|185.72|182.92|185.72|182.92|185.72|182.92|0
1650327170000|2022-04-19 00:12:50|185.63|182.83|185.72|182.92|185.72|182.92|185.63|182.83|0
1650327180000|2022-04-19 00:13:00|185.67|182.87|185.53|182.73|185.67|182.87|185.53|182.73|0
1650327190000|2022-04-19 00:13:10|185.58|182.78|185.63|182.83|185.63|182.83|185.58|182.78|0
1650327200000|2022-04-19 00:13:20|185.72|182.92|185.67|182.87|185.72|182.92|185.67|182.87|0
1650327210000|2022-04-19 00:13:30|185.77|182.97|185.81|183.01|185.81|183.01|185.77|182.97|0
1650327220000|2022-04-19 00:13:40|185.77|182.97|185.81|183.01|185.81|183.01|185.77|182.97|0
1650327230000|2022-04-19 00:13:50|186|183.2|186|183.2|186|183.2|186|183.2|0
1650327240000|2022-04-19 00:14:00|186.09|183.29|185.9|183.1|186.09|183.29|185.9|183.1|0
1650327250000|2022-04-19 00:14:10|185.95|183.15|185.9|183.1|185.95|183.15|185.9|183.1|0
1650327260000|2022-04-19 00:14:20|185.86|183.06|185.9|183.1|185.9|183.1|185.86|183.06|0
1650327270000|2022-04-19 00:14:30|186|183.2|185.95|183.15|186|183.2|185.95|183.15|0
1650327280000|2022-04-19 00:14:40|186|183.2|185.9|183.1|186|183.2|185.9|183.1|0
1650327290000|2022-04-19 00:14:50|185.86|183.06|185.81|183.01|185.86|183.06|185.81|183.01|0
1650327300000|2022-04-19 00:15:00|185.86|183.06|185.9|183.1|185.9|183.1|185.81|183.01|0
1650327310000|2022-04-19 00:15:10|186|183.2|186.09|183.29|186.09|183.29|186|183.2|0
1650327320000|2022-04-19 00:15:20|186|183.2|186.09|183.29|186.09|183.29|186|183.2|0
1650327330000|2022-04-19 00:15:30|186|183.2|185.9|183.1|186|183.2|185.9|183.1|0
1650327340000|2022-04-19 00:15:40|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650327350000|2022-04-19 00:15:50|185.9|183.1|186.09|183.29|186.09|183.29|185.9|183.1|0
1650327360000|2022-04-19 00:16:00|186.18|183.38|186.09|183.29|186.18|183.38|186.09|183.29|0
1650327370000|2022-04-19 00:16:10|186.18|183.38|186.09|183.29|186.18|183.38|186.09|183.29|0
1650327380000|2022-04-19 00:16:20|186.14|183.34|186.18|183.38|186.18|183.38|186.14|183.34|0
1650327390000|2022-04-19 00:16:30|186.28|183.48|186.28|183.48|186.28|183.48|186.18|183.38|0
1650327400000|2022-04-19 00:16:40|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1650327410000|2022-04-19 00:16:50|186.65|183.85|186.74|183.94|186.74|183.94|186.65|183.85|0
1650327420000|2022-04-19 00:17:00|186.84|184.04|186.84|184.04|186.93|184.13|186.84|184.04|0
1650327430000|2022-04-19 00:17:10|186.74|183.94|186.84|184.04|186.84|184.04|186.74|183.94|0
1650327450000|2022-04-19 00:17:30|186.74|183.94|186.74|183.94|186.74|183.94|186.74|183.94|0
1650327470000|2022-04-19 00:17:50|186.65|183.85|186.65|183.85|186.65|183.85|186.65|183.85|0
1650327480000|2022-04-19 00:18:00|186.84|184.04|186.84|184.04|186.84|184.04|186.74|183.94|0
1650327490000|2022-04-19 00:18:10|186.83|184.03|186.74|183.94|186.83|184.03|186.74|183.94|0
1650327500000|2022-04-19 00:18:20|186.65|183.85|186.55|183.75|186.65|183.85|186.55|183.75|0
1650327520000|2022-04-19 00:18:40|186.6|183.8|186.46|183.66|186.6|183.8|186.46|183.66|0
1650327550000|2022-04-19 00:19:10|186.42|183.62|186.46|183.66|186.46|183.66|186.42|183.62|0
1650327560000|2022-04-19 00:19:20|186.65|183.85|186.65|183.85|186.65|183.85|186.65|183.85|0
1650327570000|2022-04-19 00:19:30|186.6|183.8|186.6|183.8|186.65|183.85|186.6|183.8|0
1650327580000|2022-04-19 00:19:40|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1650327590000|2022-04-19 00:19:50|186.6|183.8|186.55|183.75|186.6|183.8|186.55|183.75|0
1650327600000|2022-04-19 00:20:00|186.46|183.66|186.55|183.75|186.55|183.75|186.46|183.66|0
1650327610000|2022-04-19 00:20:10|186.46|183.66|186.55|183.75|186.55|183.75|186.46|183.66|0
1650327630000|2022-04-19 00:20:30|186.51|183.71|186.65|183.85|186.65|183.85|186.51|183.71|0
1650327640000|2022-04-19 00:20:40|186.74|183.94|186.74|183.94|186.74|183.94|186.74|183.94|0
1650327660000|2022-04-19 00:21:00|186.83|184.03|186.79|183.99|186.83|184.03|186.79|183.99|0
1650327670000|2022-04-19 00:21:10|186.83|184.03|186.83|184.03|186.83|184.03|186.83|184.03|0
1650327680000|2022-04-19 00:21:20|186.74|183.94|186.65|183.85|186.74|183.94|186.65|183.85|0
1650327690000|2022-04-19 00:21:30|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1650327700000|2022-04-19 00:21:40|186.46|183.66|186.55|183.75|186.55|183.75|186.46|183.66|0
1650327710000|2022-04-19 00:21:50|186.46|183.66|186.55|183.75|186.55|183.75|186.46|183.66|0
1650327720000|2022-04-19 00:22:00|186.65|183.85|186.65|183.85|186.65|183.85|186.65|183.85|0
1650327730000|2022-04-19 00:22:10|186.74|183.94|186.74|183.94|186.74|183.94|186.74|183.94|0
1650327740000|2022-04-19 00:22:20|186.65|183.85|186.65|183.85|186.65|183.85|186.65|183.85|0
1650327750000|2022-04-19 00:22:30|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1650327770000|2022-04-19 00:22:50|186.46|183.66|186.55|183.75|186.55|183.75|186.46|183.66|0
1650327780000|2022-04-19 00:23:00|186.46|183.66|186.55|183.75|186.55|183.75|186.46|183.66|0
1650327790000|2022-04-19 00:23:10|186.65|183.85|186.65|183.85|186.65|183.85|186.65|183.85|0
1650327810000|2022-04-19 00:23:30|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1650327830000|2022-04-19 00:23:50|186.46|183.66|186.55|183.75|186.55|183.75|186.46|183.66|0
1650327840000|2022-04-19 00:24:00|186.51|183.71|186.46|183.66|186.51|183.71|186.46|183.66|0
1650327850000|2022-04-19 00:24:10|186.6|183.8|186.64|183.84|186.64|183.84|186.55|183.75|0
1650327860000|2022-04-19 00:24:20|186.55|183.75|186.55|183.75|186.64|183.84|186.55|183.75|0
1650327880000|2022-04-19 00:24:40|186.64|183.84|186.55|183.75|186.64|183.84|186.55|183.75|0
1650327890000|2022-04-19 00:24:50|186.64|183.84|186.6|183.8|186.64|183.84|186.55|183.75|0
1650327900000|2022-04-19 00:25:00|186.55|183.75|186.55|183.75|186.55|183.75|186.46|183.66|0
1650327910000|2022-04-19 00:25:10|186.46|183.66|186.46|183.66|186.46|183.66|186.46|183.66|0
1650327920000|2022-04-19 00:25:20|186.55|183.75|186.46|183.66|186.55|183.75|186.46|183.66|0
1650327930000|2022-04-19 00:25:30|186.36|183.56|186.36|183.56|186.36|183.56|186.36|183.56|0
1650327950000|2022-04-19 00:25:50|186.46|183.66|186.46|183.66|186.46|183.66|186.46|183.66|0
1650327960000|2022-04-19 00:26:00|186.36|183.56|186.46|183.66|186.46|183.66|186.36|183.56|0
1650327970000|2022-04-19 00:26:10|186.55|183.75|186.46|183.66|186.55|183.75|186.46|183.66|0
1650327980000|2022-04-19 00:26:20|186.36|183.56|186.36|183.56|186.36|183.56|186.36|183.56|0
1650327990000|2022-04-19 00:26:30|186.46|183.66|186.46|183.66|186.51|183.71|186.46|183.66|0
1650328000000|2022-04-19 00:26:40|186.51|183.71|186.46|183.66|186.51|183.71|186.46|183.66|0
1650328020000|2022-04-19 00:27:00|186.41|183.61|186.41|183.61|186.46|183.66|186.41|183.61|0
1650328030000|2022-04-19 00:27:10|186.46|183.66|186.36|183.56|186.46|183.66|186.36|183.56|0
1650328040000|2022-04-19 00:27:20|186.41|183.61|186.36|183.56|186.41|183.61|186.36|183.56|0
1650328050000|2022-04-19 00:27:30|186.46|183.66|186.46|183.66|186.46|183.66|186.41|183.61|0
1650328070000|2022-04-19 00:27:50|186.55|183.75|186.55|183.75|186.55|183.75|186.5|183.7|0
1650328080000|2022-04-19 00:28:00|186.5|183.7|186.55|183.75|186.55|183.75|186.5|183.7|0
1650328090000|2022-04-19 00:28:10|186.46|183.66|186.5|183.7|186.55|183.75|186.46|183.66|0
1650328100000|2022-04-19 00:28:20|186.64|183.84|186.74|183.94|186.74|183.94|186.64|183.84|0
1650328120000|2022-04-19 00:28:40|186.64|183.84|186.64|183.84|186.64|183.84|186.64|183.84|0
1650328140000|2022-04-19 00:29:00|186.74|183.94|186.74|183.94|186.74|183.94|186.74|183.94|0
1650328150000|2022-04-19 00:29:10|186.69|183.89|186.64|183.84|186.69|183.89|186.64|183.84|0
1650328170000|2022-04-19 00:29:30|186.74|183.94|186.69|183.89|186.74|183.94|186.64|183.84|0
1650328180000|2022-04-19 00:29:40|186.64|183.84|186.64|183.84|186.73|183.93|186.64|183.84|0
1650328190000|2022-04-19 00:29:50|186.55|183.75|186.64|183.84|186.64|183.84|186.55|183.75|0
1650328210000|2022-04-19 00:30:10|186.6|183.8|186.55|183.75|186.6|183.8|186.45|183.65|0
1650328220000|2022-04-19 00:30:20|186.5|183.7|186.64|183.84|186.64|183.84|186.5|183.7|0
1650328230000|2022-04-19 00:30:30|186.55|183.75|186.55|183.75|186.64|183.84|186.55|183.75|0
1650328240000|2022-04-19 00:30:40|186.64|183.84|186.64|183.84|186.64|183.84|186.64|183.84|0
1650328260000|2022-04-19 00:31:00|186.73|183.93|186.92|184.12|186.92|184.12|186.73|183.93|0
1650328270000|2022-04-19 00:31:10|186.83|184.03|186.92|184.12|186.92|184.12|186.83|184.03|0
1650328280000|2022-04-19 00:31:20|187.11|184.31|186.92|184.12|187.11|184.31|186.92|184.12|0
1650328290000|2022-04-19 00:31:30|187.01|184.21|186.92|184.12|187.01|184.21|186.92|184.12|0
1650328300000|2022-04-19 00:31:40|186.83|184.03|186.73|183.93|186.83|184.03|186.73|183.93|0
1650328310000|2022-04-19 00:31:50|186.83|184.03|186.83|184.03|186.83|184.03|186.83|184.03|0
1650328320000|2022-04-19 00:32:00|186.73|183.93|186.73|183.93|186.83|184.03|186.73|183.93|0
1650328330000|2022-04-19 00:32:10|186.83|184.03|186.73|183.93|186.83|184.03|186.73|183.93|0
1650328340000|2022-04-19 00:32:20|186.78|183.98|186.73|183.93|186.78|183.98|186.73|183.93|0
1650328350000|2022-04-19 00:32:30|186.64|183.84|186.64|183.84|186.64|183.84|186.55|183.75|0
1650328360000|2022-04-19 00:32:40|186.55|183.75|186.64|183.84|186.64|183.84|186.55|183.75|0
1650328370000|2022-04-19 00:32:50|186.73|183.93|186.69|183.89|186.73|183.93|186.69|183.89|0
1650328380000|2022-04-19 00:33:00|186.64|183.84|186.73|183.93|186.73|183.93|186.64|183.84|0
1650328390000|2022-04-19 00:33:10|186.69|183.89|186.64|183.84|186.69|183.89|186.64|183.84|0
1650328400000|2022-04-19 00:33:20|186.69|183.89|186.69|183.89|186.69|183.89|186.69|183.89|0
1650328410000|2022-04-19 00:33:30|186.64|183.84|186.64|183.84|186.69|183.89|186.64|183.84|0
1650328420000|2022-04-19 00:33:40|186.73|183.93|186.73|183.93|186.83|184.03|186.73|183.93|0
1650328430000|2022-04-19 00:33:50|186.64|183.84|186.73|183.93|186.73|183.93|186.64|183.84|0
1650328440000|2022-04-19 00:34:00|186.78|183.98|186.73|183.93|186.78|183.98|186.73|183.93|0
1650328450000|2022-04-19 00:34:10|186.64|183.84|186.73|183.93|186.73|183.93|186.64|183.84|0
1650328460000|2022-04-19 00:34:20|186.83|184.03|186.83|184.03|186.83|184.03|186.83|184.03|0
1650328470000|2022-04-19 00:34:30|186.73|183.93|186.73|183.93|186.73|183.93|186.73|183.93|0
1650328480000|2022-04-19 00:34:40|186.64|183.84|186.73|183.93|186.73|183.93|186.64|183.84|0
1650328490000|2022-04-19 00:34:50|186.69|183.89|186.73|183.93|186.73|183.93|186.69|183.89|0
1650328500000|2022-04-19 00:35:00|186.83|184.03|186.83|184.03|186.83|184.03|186.83|184.03|0
1650328510000|2022-04-19 00:35:10|186.73|183.93|186.83|184.03|186.83|184.03|186.73|183.93|0
1650328520000|2022-04-19 00:35:20|186.73|183.93|186.83|184.03|186.83|184.03|186.73|183.93|0
1650328530000|2022-04-19 00:35:30|186.73|183.93|186.73|183.93|186.73|183.93|186.73|183.93|0
1650328540000|2022-04-19 00:35:40|186.82|184.02|186.82|184.02|186.82|184.02|186.82|184.02|0
1650328570000|2022-04-19 00:36:10|186.92|184.12|186.92|184.12|186.92|184.12|186.87|184.07|0
1650328580000|2022-04-19 00:36:20|186.82|184.02|186.82|184.02|186.82|184.02|186.82|184.02|0
1650328590000|2022-04-19 00:36:30|186.73|183.93|186.82|184.02|186.82|184.02|186.73|183.93|0
1650328600000|2022-04-19 00:36:40|186.78|183.98|186.82|184.02|186.82|184.02|186.78|183.98|0
1650328610000|2022-04-19 00:36:50|186.73|183.93|186.82|184.02|186.82|184.02|186.73|183.93|0
1650328660000|2022-04-19 00:37:40|186.73|183.93|186.73|183.93|186.73|183.93|186.73|183.93|0
1650328670000|2022-04-19 00:37:50|186.78|183.98|186.82|184.02|186.82|184.02|186.78|183.98|0
1650328680000|2022-04-19 00:38:00|186.92|184.12|186.92|184.12|186.92|184.12|186.92|184.12|0
1650328690000|2022-04-19 00:38:10|187.01|184.21|186.92|184.12|187.01|184.21|186.92|184.12|0
1650328700000|2022-04-19 00:38:20|187.01|184.21|186.92|184.12|187.01|184.21|186.82|184.02|0
1650328710000|2022-04-19 00:38:30|186.87|184.07|186.92|184.12|186.92|184.12|186.87|184.07|0
1650328740000|2022-04-19 00:39:00|186.82|184.02|186.82|184.02|186.82|184.02|186.82|184.02|0
1650328760000|2022-04-19 00:39:20|186.87|184.07|186.87|184.07|186.87|184.07|186.87|184.07|0
1650328770000|2022-04-19 00:39:30|186.92|184.12|186.92|184.12|186.96|184.16|186.92|184.12|0
1650328780000|2022-04-19 00:39:40|186.96|184.16|187.01|184.21|187.01|184.21|186.96|184.16|0
1650328800000|2022-04-19 00:40:00|186.96|184.16|187.2|184.4|187.2|184.4|186.96|184.16|0
1650328810000|2022-04-19 00:40:10|187.25|184.45|187.1|184.3|187.25|184.45|187.1|184.3|0
1650328820000|2022-04-19 00:40:20|187.15|184.35|187.1|184.3|187.2|184.4|187.1|184.3|0
1650328830000|2022-04-19 00:40:30|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1650328840000|2022-04-19 00:40:40|187.1|184.3|187.1|184.3|187.1|184.3|187.1|184.3|0
1650328860000|2022-04-19 00:41:00|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1650328870000|2022-04-19 00:41:10|187.1|184.3|187.1|184.3|187.1|184.3|187.1|184.3|0
1650328890000|2022-04-19 00:41:30|187.15|184.35|187.2|184.4|187.2|184.4|187.15|184.35|0
1650328900000|2022-04-19 00:41:40|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1650328910000|2022-04-19 00:41:50|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1650328920000|2022-04-19 00:42:00|187.48|184.68|187.48|184.68|187.48|184.68|187.48|184.68|0
1650328930000|2022-04-19 00:42:10|187.57|184.77|187.48|184.68|187.57|184.77|187.48|184.68|0
1650328940000|2022-04-19 00:42:20|187.57|184.77|187.48|184.68|187.57|184.77|187.48|184.68|0
1650328950000|2022-04-19 00:42:30|187.57|184.77|187.48|184.68|187.57|184.77|187.48|184.68|0
1650328960000|2022-04-19 00:42:40|187.57|184.77|187.57|184.77|187.57|184.77|187.57|184.77|0
1650328970000|2022-04-19 00:42:50|187.52|184.72|187.57|184.77|187.57|184.77|187.52|184.72|0
1650328980000|2022-04-19 00:43:00|187.76|184.96|187.76|184.96|187.76|184.96|187.76|184.96|0
1650328990000|2022-04-19 00:43:10|187.85|185.05|187.85|185.05|187.85|185.05|187.85|185.05|0
1650329000000|2022-04-19 00:43:20|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1650329020000|2022-04-19 00:43:40|187.85|185.05|187.94|185.14|187.94|185.14|187.85|185.05|0
1650329030000|2022-04-19 00:43:50|188.04|185.24|188.04|185.24|188.04|185.24|188.04|185.24|0
1650329040000|2022-04-19 00:44:00|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650329050000|2022-04-19 00:44:10|188.09|185.29|188.04|185.24|188.13|185.33|188.04|185.24|0
1650329060000|2022-04-19 00:44:20|188.13|185.33|188.23|185.43|188.23|185.43|188.13|185.33|0
1650329090000|2022-04-19 00:44:50|188.13|185.33|188.23|185.43|188.23|185.43|188.13|185.33|0
1650329100000|2022-04-19 00:45:00|188.32|185.52|188.32|185.52|188.32|185.52|188.32|185.52|0
1650329110000|2022-04-19 00:45:10|188.41|185.61|188.32|185.52|188.41|185.61|188.32|185.52|0
1650329120000|2022-04-19 00:45:20|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1650329130000|2022-04-19 00:45:30|188.32|185.52|188.32|185.52|188.32|185.52|188.27|185.47|0
1650329140000|2022-04-19 00:45:40|188.41|185.61|188.37|185.57|188.41|185.61|188.37|185.57|0
1650329150000|2022-04-19 00:45:50|188.41|185.61|188.41|185.61|188.41|185.61|188.41|185.61|0
1650329180000|2022-04-19 00:46:20|188.51|185.71|188.7|185.9|188.7|185.9|188.51|185.71|0
1650329190000|2022-04-19 00:46:30|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1650329200000|2022-04-19 00:46:40|188.6|185.8|188.6|185.8|188.6|185.8|188.6|185.8|0
1650329210000|2022-04-19 00:46:50|188.51|185.71|188.6|185.8|188.6|185.8|188.51|185.71|0
1650329220000|2022-04-19 00:47:00|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1650329230000|2022-04-19 00:47:10|188.6|185.8|188.69|185.89|188.69|185.89|188.6|185.8|0
1650329250000|2022-04-19 00:47:30|188.79|185.99|189.07|186.27|189.07|186.27|188.79|185.99|0
1650329270000|2022-04-19 00:47:50|189.17|186.37|189.17|186.37|189.17|186.37|189.17|186.37|0
1650329290000|2022-04-19 00:48:10|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1650329300000|2022-04-19 00:48:20|189.35|186.55|189.45|186.65|189.45|186.65|189.35|186.55|0
1650329310000|2022-04-19 00:48:30|189.54|186.74|189.73|186.93|189.73|186.93|189.54|186.74|0
1650329320000|2022-04-19 00:48:40|189.83|187.03|189.92|187.12|190.11|187.31|189.64|186.84|0
1650329330000|2022-04-19 00:48:50|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1650329340000|2022-04-19 00:49:00|190.02|187.22|190.2|187.4|190.2|187.4|190.02|187.22|0
1650329350000|2022-04-19 00:49:10|190.68|187.88|190.73|187.93|190.77|187.97|190.68|187.88|0
1650329360000|2022-04-19 00:49:20|190.77|187.97|190.58|187.78|190.77|187.97|190.58|187.78|0
1650329370000|2022-04-19 00:49:30|190.54|187.74|190.49|187.69|190.58|187.78|190.49|187.69|0
1650329380000|2022-04-19 00:49:40|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1650329390000|2022-04-19 00:49:50|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1650329400000|2022-04-19 00:50:00|190.63|187.83|190.68|187.88|190.68|187.88|190.58|187.78|0
1650329410000|2022-04-19 00:50:10|190.63|187.83|191.34|188.54|191.34|188.54|190.63|187.83|0
1650329420000|2022-04-19 00:50:20|191.53|188.73|191.44|188.64|191.63|188.83|191.44|188.64|0
1650329430000|2022-04-19 00:50:30|191.39|188.59|191.34|188.54|191.44|188.64|191.34|188.54|0
1650329440000|2022-04-19 00:50:40|191.44|188.64|191.34|188.54|191.44|188.64|191.34|188.54|0
1650329450000|2022-04-19 00:50:50|191.39|188.59|191.34|188.54|191.39|188.59|191.34|188.54|0
1650329460000|2022-04-19 00:51:00|191.44|188.64|191.34|188.54|191.44|188.64|191.34|188.54|0
1650329470000|2022-04-19 00:51:10|191.25|188.45|191.15|188.35|191.25|188.45|191.15|188.35|0
1650329480000|2022-04-19 00:51:20|191.06|188.26|190.77|187.97|191.06|188.26|190.77|187.97|0
1650329490000|2022-04-19 00:51:30|190.82|188.02|190.77|187.97|190.87|188.07|190.77|187.97|0
1650329510000|2022-04-19 00:51:50|190.87|188.07|190.77|187.97|190.87|188.07|190.77|187.97|0
1650329520000|2022-04-19 00:52:00|190.87|188.07|190.82|188.02|190.87|188.07|190.77|187.97|0
1650329530000|2022-04-19 00:52:10|190.77|187.97|190.58|187.78|190.77|187.97|190.58|187.78|0
1650329540000|2022-04-19 00:52:20|190.49|187.69|190.39|187.59|190.49|187.69|190.39|187.59|0
1650329550000|2022-04-19 00:52:30|190.49|187.69|190.58|187.78|190.58|187.78|190.49|187.69|0
1650329560000|2022-04-19 00:52:40|190.63|187.83|190.68|187.88|190.68|187.88|190.63|187.83|0
1650329570000|2022-04-19 00:52:50|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1650329580000|2022-04-19 00:53:00|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1650329590000|2022-04-19 00:53:10|190.54|187.74|190.58|187.78|190.58|187.78|190.54|187.74|0
1650329600000|2022-04-19 00:53:20|190.68|187.88|190.58|187.78|190.68|187.88|190.58|187.78|0
1650329610000|2022-04-19 00:53:30|190.63|187.83|190.77|187.97|190.77|187.97|190.63|187.83|0
1650329620000|2022-04-19 00:53:40|190.87|188.07|191.34|188.54|191.34|188.54|190.87|188.07|0
1650329630000|2022-04-19 00:53:50|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1650329640000|2022-04-19 00:54:00|191.25|188.45|191.06|188.26|191.25|188.45|191.06|188.26|0
1650329650000|2022-04-19 00:54:10|190.96|188.16|190.87|188.07|190.96|188.16|190.87|188.07|0
1650329660000|2022-04-19 00:54:20|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1650329670000|2022-04-19 00:54:30|190.87|188.07|190.87|188.07|190.96|188.16|190.87|188.07|0
1650329680000|2022-04-19 00:54:40|190.68|187.88|190.77|187.97|190.77|187.97|190.68|187.88|0
1650329690000|2022-04-19 00:54:50|190.68|187.88|190.58|187.78|190.77|187.97|190.58|187.78|0
1650329700000|2022-04-19 00:55:00|190.63|187.83|190.58|187.78|190.68|187.88|190.58|187.78|0
1650329710000|2022-04-19 00:55:10|190.68|187.88|190.58|187.78|190.68|187.88|190.58|187.78|0
1650329720000|2022-04-19 00:55:20|190.49|187.69|190.54|187.74|190.58|187.78|190.49|187.69|0
1650329730000|2022-04-19 00:55:30|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1650329740000|2022-04-19 00:55:40|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1650329750000|2022-04-19 00:55:50|190.44|187.64|190.44|187.64|190.44|187.64|190.44|187.64|0
1650329760000|2022-04-19 00:56:00|190.39|187.59|190.58|187.78|190.58|187.78|190.39|187.59|0
1650329770000|2022-04-19 00:56:10|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1650329780000|2022-04-19 00:56:20|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1650329800000|2022-04-19 00:56:40|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1650329810000|2022-04-19 00:56:50|190.48|187.68|190.39|187.59|190.48|187.68|190.39|187.59|0
1650329820000|2022-04-19 00:57:00|190.48|187.68|190.58|187.78|190.58|187.78|190.48|187.68|0
1650329830000|2022-04-19 00:57:10|190.67|187.87|190.67|187.87|190.67|187.87|190.67|187.87|0
1650329840000|2022-04-19 00:57:20|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1650329850000|2022-04-19 00:57:30|190.67|187.87|190.67|187.87|190.77|187.97|190.67|187.87|0
1650329860000|2022-04-19 00:57:40|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1650329870000|2022-04-19 00:57:50|190.67|187.87|190.77|187.97|190.77|187.97|190.67|187.87|0
1650329880000|2022-04-19 00:58:00|190.72|187.92|190.67|187.87|190.72|187.92|190.67|187.87|0
1650329890000|2022-04-19 00:58:10|190.77|187.97|190.72|187.92|190.77|187.97|190.72|187.92|0
1650329900000|2022-04-19 00:58:20|190.67|187.87|190.67|187.87|190.67|187.87|190.67|187.87|0
1650329910000|2022-04-19 00:58:30|190.86|188.06|191.43|188.63|191.43|188.63|190.86|188.06|0
1650329920000|2022-04-19 00:58:40|191.29|188.49|191.15|188.35|191.34|188.54|191.15|188.35|0
1650329930000|2022-04-19 00:58:50|191.24|188.44|191.2|188.4|191.24|188.44|191.15|188.35|0
1650329940000|2022-04-19 00:59:00|191.15|188.35|190.96|188.16|191.15|188.35|190.96|188.16|0
1650329950000|2022-04-19 00:59:10|190.91|188.11|190.86|188.06|190.91|188.11|190.86|188.06|0
1650329960000|2022-04-19 00:59:20|190.67|187.87|190.67|187.87|190.77|187.97|190.67|187.87|0
1650329970000|2022-04-19 00:59:30|190.58|187.78|190.67|187.87|190.67|187.87|190.58|187.78|0
1650329980000|2022-04-19 00:59:40|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1650329990000|2022-04-19 00:59:50|190.67|187.87|190.67|187.87|190.77|187.97|190.67|187.87|0
1650330000000|2022-04-19 01:00:00|190.86|188.06|190.82|188.02|191.05|188.25|190.82|188.02|0
1650330010000|2022-04-19 01:00:10|190.86|188.06|190.77|187.97|190.86|188.06|190.67|187.87|0
1650330020000|2022-04-19 01:00:20|190.86|188.06|190.67|187.87|190.86|188.06|190.67|187.87|0
1650330030000|2022-04-19 01:00:30|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1650330060000|2022-04-19 01:01:00|190.67|187.87|190.77|187.97|190.77|187.97|190.67|187.87|0
1650330070000|2022-04-19 01:01:10|190.86|188.06|190.86|188.06|190.86|188.06|190.86|188.06|0
1650330080000|2022-04-19 01:01:20|190.96|188.16|190.96|188.16|190.96|188.16|190.96|188.16|0
1650330090000|2022-04-19 01:01:30|191.15|188.35|191.1|188.3|191.2|188.4|191.1|188.3|0
1650330100000|2022-04-19 01:01:40|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1650330110000|2022-04-19 01:01:50|191.15|188.35|191.15|188.35|191.24|188.44|191.15|188.35|0
1650330120000|2022-04-19 01:02:00|191.24|188.44|191.43|188.63|191.43|188.63|191.24|188.44|0
1650330130000|2022-04-19 01:02:10|191.34|188.54|191.62|188.82|191.62|188.82|191.34|188.54|0
1650330140000|2022-04-19 01:02:20|191.81|189.01|191.91|189.11|191.91|189.11|191.81|189.01|0
1650330150000|2022-04-19 01:02:30|192|189.2|191.81|189.01|192|189.2|191.81|189.01|0
1650330160000|2022-04-19 01:02:40|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1650330170000|2022-04-19 01:02:50|191.77|188.97|191.72|188.92|191.77|188.97|191.72|188.92|0
1650330180000|2022-04-19 01:03:00|192|189.2|192.19|189.39|192.19|189.39|192|189.2|0
1650330190000|2022-04-19 01:03:10|192.1|189.3|192|189.2|192.1|189.3|192|189.2|0
1650330200000|2022-04-19 01:03:20|191.91|189.11|191.81|189.01|191.91|189.11|191.81|189.01|0
1650330210000|2022-04-19 01:03:30|191.72|188.92|191.72|188.92|191.72|188.92|191.62|188.82|0
1650330220000|2022-04-19 01:03:40|191.53|188.73|191.43|188.63|191.53|188.73|191.43|188.63|0
1650330230000|2022-04-19 01:03:50|191.24|188.44|191.24|188.44|191.24|188.44|191.15|188.35|0
1650330240000|2022-04-19 01:04:00|191.43|188.63|191.53|188.73|191.53|188.73|191.43|188.63|0
1650330250000|2022-04-19 01:04:10|191.43|188.63|191.24|188.44|191.43|188.63|191.24|188.44|0
1650330260000|2022-04-19 01:04:20|191.19|188.39|191.24|188.44|191.24|188.44|191.19|188.39|0
1650330270000|2022-04-19 01:04:30|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1650330280000|2022-04-19 01:04:40|191.24|188.44|191.34|188.54|191.34|188.54|191.24|188.44|0
1650330290000|2022-04-19 01:04:50|191.39|188.59|191.43|188.63|191.43|188.63|191.39|188.59|0
1650330300000|2022-04-19 01:05:00|191.34|188.54|191.34|188.54|191.38|188.58|191.34|188.54|0
1650330310000|2022-04-19 01:05:10|191.29|188.49|191.24|188.44|191.29|188.49|191.24|188.44|0
1650330320000|2022-04-19 01:05:20|191.34|188.54|191.24|188.44|191.34|188.54|191.24|188.44|0
1650330330000|2022-04-19 01:05:30|191.29|188.49|191.24|188.44|191.29|188.49|191.24|188.44|0
1650330340000|2022-04-19 01:05:40|191.14|188.34|191.14|188.34|191.24|188.44|191.14|188.34|0
1650330350000|2022-04-19 01:05:50|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1650330360000|2022-04-19 01:06:00|191.14|188.34|191.24|188.44|191.33|188.53|191.14|188.34|0
1650330380000|2022-04-19 01:06:20|191.43|188.63|191.43|188.63|191.43|188.63|191.38|188.58|0
1650330390000|2022-04-19 01:06:30|191.33|188.53|191.33|188.53|191.33|188.53|191.33|188.53|0
1650330400000|2022-04-19 01:06:40|191.43|188.63|191.33|188.53|191.43|188.63|191.33|188.53|0
1650330430000|2022-04-19 01:07:10|191.29|188.49|191.24|188.44|191.29|188.49|191.24|188.44|0
1650330440000|2022-04-19 01:07:20|191.33|188.53|191.43|188.63|191.52|188.72|191.33|188.53|0
1650330460000|2022-04-19 01:07:40|191.33|188.53|191.43|188.63|191.43|188.63|191.33|188.53|0
1650330470000|2022-04-19 01:07:50|191.52|188.72|191.43|188.63|191.52|188.72|191.43|188.63|0
1650330490000|2022-04-19 01:08:10|191.38|188.58|191.43|188.63|191.43|188.63|191.33|188.53|0
1650330510000|2022-04-19 01:08:30|191.52|188.72|191.71|188.91|191.71|188.91|191.52|188.72|0
1650330530000|2022-04-19 01:08:50|191.62|188.82|191.52|188.72|191.62|188.82|191.52|188.72|0
1650330540000|2022-04-19 01:09:00|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1650330550000|2022-04-19 01:09:10|191.71|188.91|191.81|189.01|191.81|189.01|191.71|188.91|0
1650330560000|2022-04-19 01:09:20|191.71|188.91|191.52|188.72|191.71|188.91|191.52|188.72|0
1650330570000|2022-04-19 01:09:30|191.43|188.63|191.33|188.53|191.43|188.63|191.33|188.53|0
1650330590000|2022-04-19 01:09:50|191.24|188.44|191.05|188.25|191.24|188.44|191.05|188.25|0
1650330610000|2022-04-19 01:10:10|191.14|188.34|191.1|188.3|191.14|188.34|191.1|188.3|0
1650330620000|2022-04-19 01:10:20|191.05|188.25|191.14|188.34|191.14|188.34|191.05|188.25|0
1650330630000|2022-04-19 01:10:30|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1650330640000|2022-04-19 01:10:40|190.95|188.15|190.95|188.15|191.05|188.25|190.95|188.15|0
1650330650000|2022-04-19 01:10:50|190.91|188.11|190.95|188.15|190.95|188.15|190.91|188.11|0
1650330670000|2022-04-19 01:11:10|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1650330680000|2022-04-19 01:11:20|191.24|188.44|191.33|188.53|191.33|188.53|191.24|188.44|0
1650330690000|2022-04-19 01:11:30|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1650330700000|2022-04-19 01:11:40|191.24|188.44|191.14|188.34|191.24|188.44|191.14|188.34|0
1650330710000|2022-04-19 01:11:50|191.24|188.44|191.14|188.34|191.24|188.44|191.14|188.34|0
1650330720000|2022-04-19 01:12:00|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1650330730000|2022-04-19 01:12:10|190.95|188.15|190.86|188.06|190.95|188.15|190.86|188.06|0
1650330740000|2022-04-19 01:12:20|190.81|188.01|190.86|188.06|190.86|188.06|190.81|188.01|0
1650330750000|2022-04-19 01:12:30|190.76|187.96|190.76|187.96|190.76|187.96|190.76|187.96|0
1650330770000|2022-04-19 01:12:50|190.67|187.87|190.67|187.87|190.76|187.96|190.67|187.87|0
1650330780000|2022-04-19 01:13:00|190.71|187.91|190.67|187.87|190.71|187.91|190.67|187.87|0
1650330790000|2022-04-19 01:13:10|190.76|187.96|190.67|187.87|190.76|187.96|190.67|187.87|0
1650330800000|2022-04-19 01:13:20|190.48|187.68|190.38|187.58|190.48|187.68|190.38|187.58|0
1650330810000|2022-04-19 01:13:30|190.29|187.49|190.1|187.3|190.29|187.49|190.1|187.3|0
1650330820000|2022-04-19 01:13:40|190|187.2|190|187.2|190|187.2|189.91|187.11|0
1650330830000|2022-04-19 01:13:50|189.91|187.11|189.91|187.11|189.91|187.11|189.91|187.11|0
1650330840000|2022-04-19 01:14:00|189.81|187.01|189.91|187.11|189.91|187.11|189.81|187.01|0
1650330850000|2022-04-19 01:14:10|190|187.2|189.91|187.11|190|187.2|189.91|187.11|0
1650330860000|2022-04-19 01:14:20|190|187.2|190|187.2|190|187.2|190|187.2|0
1650330880000|2022-04-19 01:14:40|189.96|187.16|190|187.2|190|187.2|189.91|187.11|0
1650330890000|2022-04-19 01:14:50|190.1|187.3|190.1|187.3|190.1|187.3|190.1|187.3|0
1650330900000|2022-04-19 01:15:00|190.28|187.48|190.28|187.48|190.38|187.58|190.28|187.48|0
1650330910000|2022-04-19 01:15:10|190.19|187.39|190.1|187.3|190.24|187.44|190.1|187.3|0
1650330920000|2022-04-19 01:15:20|190.19|187.39|190.1|187.3|190.19|187.39|190.1|187.3|0
1650330930000|2022-04-19 01:15:30|190.24|187.44|190.19|187.39|190.28|187.48|190.19|187.39|0
1650330950000|2022-04-19 01:15:50|190.28|187.48|190.28|187.48|190.28|187.48|190.19|187.39|0
1650330960000|2022-04-19 01:16:00|190.38|187.58|190.19|187.39|190.38|187.58|190.19|187.39|0
1650330970000|2022-04-19 01:16:10|190.38|187.58|190.28|187.48|190.38|187.58|190.28|187.48|0
1650330980000|2022-04-19 01:16:20|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1650330990000|2022-04-19 01:16:30|190.47|187.67|190.57|187.77|190.57|187.77|190.47|187.67|0
1650331010000|2022-04-19 01:16:50|190.66|187.86|190.57|187.77|190.66|187.86|190.57|187.77|0
1650331020000|2022-04-19 01:17:00|190.66|187.86|190.76|187.96|190.76|187.96|190.66|187.86|0
1650331040000|2022-04-19 01:17:20|190.85|188.05|190.76|187.96|190.85|188.05|190.76|187.96|0
1650331050000|2022-04-19 01:17:30|190.66|187.86|190.76|187.96|190.85|188.05|190.66|187.86|0
1650331060000|2022-04-19 01:17:40|190.85|188.05|190.85|188.05|190.85|188.05|190.76|187.96|0
1650331080000|2022-04-19 01:18:00|190.95|188.15|190.95|188.15|190.95|188.15|190.95|188.15|0
1650331090000|2022-04-19 01:18:10|190.9|188.1|190.85|188.05|190.95|188.15|190.85|188.05|0
1650331100000|2022-04-19 01:18:20|190.95|188.15|190.95|188.15|190.95|188.15|190.95|188.15|0
1650331110000|2022-04-19 01:18:30|191.04|188.24|190.95|188.15|191.04|188.24|190.95|188.15|0
1650331120000|2022-04-19 01:18:40|191.04|188.24|190.95|188.15|191.04|188.24|190.95|188.15|0
1650331130000|2022-04-19 01:18:50|191.04|188.24|191.04|188.24|191.14|188.34|191.04|188.24|0
1650331140000|2022-04-19 01:19:00|191.09|188.29|191|188.2|191.14|188.34|191|188.2|0
1650331150000|2022-04-19 01:19:10|190.95|188.15|190.85|188.05|190.95|188.15|190.85|188.05|0
1650331160000|2022-04-19 01:19:20|190.76|187.96|190.76|187.96|190.76|187.96|190.71|187.91|0
1650331170000|2022-04-19 01:19:30|190.85|188.05|190.95|188.15|190.95|188.15|190.85|188.05|0
1650331180000|2022-04-19 01:19:40|190.85|188.05|190.9|188.1|190.9|188.1|190.85|188.05|0
1650331190000|2022-04-19 01:19:50|190.95|188.15|190.9|188.1|190.95|188.15|190.85|188.05|0
1650331200000|2022-04-19 01:20:00|190.95|188.15|191.04|188.24|191.14|188.34|190.95|188.15|0
1650331210000|2022-04-19 01:20:10|190.95|188.15|190.95|188.15|190.95|188.15|190.95|188.15|0
1650331220000|2022-04-19 01:20:20|190.85|188.05|190.85|188.05|190.95|188.15|190.85|188.05|0
1650331230000|2022-04-19 01:20:30|190.95|188.15|190.95|188.15|190.95|188.15|190.95|188.15|0
1650331240000|2022-04-19 01:20:40|190.85|188.05|190.76|187.96|190.85|188.05|190.76|187.96|0
1650331250000|2022-04-19 01:20:50|190.85|188.05|190.76|187.96|190.85|188.05|190.76|187.96|0
1650331260000|2022-04-19 01:21:00|190.66|187.86|190.95|188.15|190.95|188.15|190.66|187.86|0
1650331270000|2022-04-19 01:21:10|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1650331290000|2022-04-19 01:21:30|190.95|188.15|190.95|188.15|190.95|188.15|190.95|188.15|0
1650331300000|2022-04-19 01:21:40|190.99|188.19|191.04|188.24|191.04|188.24|190.95|188.15|0
1650331310000|2022-04-19 01:21:50|190.95|188.15|190.95|188.15|190.95|188.15|190.95|188.15|0
1650331320000|2022-04-19 01:22:00|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1650331330000|2022-04-19 01:22:10|190.95|188.15|190.94|188.14|190.95|188.15|190.94|188.14|0
1650331350000|2022-04-19 01:22:30|191.04|188.24|191.04|188.24|191.04|188.24|190.94|188.14|0
1650331360000|2022-04-19 01:22:40|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1650331370000|2022-04-19 01:22:50|190.85|188.05|190.66|187.86|190.85|188.05|190.66|187.86|0
1650331380000|2022-04-19 01:23:00|190.56|187.76|190.37|187.57|190.56|187.76|190.37|187.57|0
1650331390000|2022-04-19 01:23:10|190.47|187.67|190.47|187.67|190.56|187.76|190.47|187.67|0
1650331400000|2022-04-19 01:23:20|190.37|187.57|190.19|187.39|190.37|187.57|190.19|187.39|0
1650331410000|2022-04-19 01:23:30|190.28|187.48|190.28|187.48|190.37|187.57|190.28|187.48|0
1650331420000|2022-04-19 01:23:40|190.37|187.57|190.47|187.67|190.47|187.67|190.37|187.57|0
1650331430000|2022-04-19 01:23:50|190.37|187.57|190.37|187.57|190.37|187.57|190.28|187.48|0
1650331440000|2022-04-19 01:24:00|190.28|187.48|190.23|187.43|190.28|187.48|190.18|187.38|0
1650331450000|2022-04-19 01:24:10|190.28|187.48|190.18|187.38|190.28|187.48|190.18|187.38|0
1650331460000|2022-04-19 01:24:20|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1650331480000|2022-04-19 01:24:40|190.18|187.38|189.99|187.19|190.18|187.38|189.99|187.19|0
1650331490000|2022-04-19 01:24:50|189.9|187.1|189.81|187.01|189.9|187.1|189.81|187.01|0
1650331500000|2022-04-19 01:25:00|189.71|186.91|189.81|187.01|189.9|187.1|189.71|186.91|0
1650331510000|2022-04-19 01:25:10|189.71|186.91|189.81|187.01|189.81|187.01|189.71|186.91|0
1650331520000|2022-04-19 01:25:20|189.71|186.91|189.81|187.01|189.81|187.01|189.71|186.91|0
1650331530000|2022-04-19 01:25:30|189.71|186.91|189.76|186.96|189.76|186.96|189.71|186.91|0
1650331540000|2022-04-19 01:25:40|189.71|186.91|189.71|186.91|189.81|187.01|189.71|186.91|0
1650331550000|2022-04-19 01:25:50|189.67|186.87|189.71|186.91|189.81|187.01|189.67|186.87|0
1650331560000|2022-04-19 01:26:00|189.76|186.96|189.8|187|189.8|187|189.76|186.96|0
1650331570000|2022-04-19 01:26:10|189.85|187.05|189.9|187.1|189.9|187.1|189.8|187|0
1650331580000|2022-04-19 01:26:20|189.85|187.05|189.8|187|189.95|187.15|189.8|187|0
1650331590000|2022-04-19 01:26:30|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1650331600000|2022-04-19 01:26:40|189.76|186.96|189.71|186.91|189.76|186.96|189.71|186.91|0
1650331610000|2022-04-19 01:26:50|189.76|186.96|189.62|186.82|189.76|186.96|189.62|186.82|0
1650331620000|2022-04-19 01:27:00|189.52|186.72|189.71|186.91|189.71|186.91|189.52|186.72|0
1650331630000|2022-04-19 01:27:10|189.62|186.82|189.57|186.77|189.62|186.82|189.52|186.72|0
1650331640000|2022-04-19 01:27:20|189.62|186.82|189.52|186.72|189.62|186.82|189.52|186.72|0
1650331650000|2022-04-19 01:27:30|189.61|186.81|189.61|186.81|189.61|186.81|189.52|186.72|0
1650331660000|2022-04-19 01:27:40|189.66|186.86|189.71|186.91|189.71|186.91|189.66|186.86|0
1650331670000|2022-04-19 01:27:50|189.61|186.81|189.71|186.91|189.71|186.91|189.61|186.81|0
1650331680000|2022-04-19 01:28:00|189.66|186.86|189.71|186.91|189.71|186.91|189.66|186.86|0
1650331690000|2022-04-19 01:28:10|189.66|186.86|189.71|186.91|189.71|186.91|189.66|186.86|0
1650331720000|2022-04-19 01:28:40|189.61|186.81|189.52|186.72|189.71|186.91|189.52|186.72|0
1650331730000|2022-04-19 01:28:50|189.57|186.77|189.52|186.72|189.61|186.81|189.52|186.72|0
1650331740000|2022-04-19 01:29:00|189.61|186.81|189.52|186.72|189.61|186.81|189.52|186.72|0
1650331750000|2022-04-19 01:29:10|189.61|186.81|189.52|186.72|189.61|186.81|189.52|186.72|0
1650331760000|2022-04-19 01:29:20|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1650331770000|2022-04-19 01:29:30|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1650331780000|2022-04-19 01:29:40|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1650331790000|2022-04-19 01:29:50|189.57|186.77|189.52|186.72|189.57|186.77|189.52|186.72|0
1650331810000|2022-04-19 01:30:10|189.61|186.81|189.52|186.72|189.61|186.81|189.52|186.72|0
1650331820000|2022-04-19 01:30:20|189.24|186.44|189.42|186.62|189.42|186.62|189.24|186.44|0
1650331830000|2022-04-19 01:30:30|189.33|186.53|189.61|186.81|189.61|186.81|189.33|186.53|0
1650331840000|2022-04-19 01:30:40|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1650331850000|2022-04-19 01:30:50|189.61|186.81|189.61|186.81|189.61|186.81|189.52|186.72|0
1650331860000|2022-04-19 01:31:00|189.52|186.72|189.52|186.72|189.52|186.72|189.42|186.62|0
1650331890000|2022-04-19 01:31:30|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1650331900000|2022-04-19 01:31:40|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1650331910000|2022-04-19 01:31:50|189.61|186.81|189.71|186.91|189.71|186.91|189.52|186.72|0
1650331920000|2022-04-19 01:32:00|189.42|186.62|189.14|186.34|189.42|186.62|189.14|186.34|0
1650331930000|2022-04-19 01:32:10|189.05|186.25|189.14|186.34|189.14|186.34|189.05|186.25|0
1650331940000|2022-04-19 01:32:20|189.23|186.43|189.23|186.43|189.33|186.53|189.23|186.43|0
1650331950000|2022-04-19 01:32:30|189.33|186.53|189.23|186.43|189.42|186.62|189.23|186.43|0
1650331960000|2022-04-19 01:32:40|189.33|186.53|189.14|186.34|189.33|186.53|189.14|186.34|0
1650331970000|2022-04-19 01:32:50|189.09|186.29|189.14|186.34|189.14|186.34|189.09|186.29|0
1650331980000|2022-04-19 01:33:00|189.23|186.43|189.05|186.25|189.23|186.43|189.05|186.25|0
1650332000000|2022-04-19 01:33:20|189|186.2|189.04|186.24|189.14|186.34|189|186.2|0
1650332010000|2022-04-19 01:33:30|189.14|186.34|189.09|186.29|189.14|186.34|189.09|186.29|0
1650332020000|2022-04-19 01:33:40|189.04|186.24|189.14|186.34|189.14|186.34|189.04|186.24|0
1650332030000|2022-04-19 01:33:50|189.09|186.29|189.23|186.43|189.23|186.43|189.09|186.29|0
1650332040000|2022-04-19 01:34:00|189.14|186.34|189.23|186.43|189.23|186.43|189.14|186.34|0
1650332050000|2022-04-19 01:34:10|189.28|186.48|189.23|186.43|189.28|186.48|189.23|186.43|0
1650332060000|2022-04-19 01:34:20|189.28|186.48|189.33|186.53|189.33|186.53|189.28|186.48|0
1650332070000|2022-04-19 01:34:30|189.28|186.48|189.23|186.43|189.33|186.53|189.23|186.43|0
1650332080000|2022-04-19 01:34:40|189.33|186.53|189.23|186.43|189.33|186.53|189.23|186.43|0
1650332090000|2022-04-19 01:34:50|189.14|186.34|189.33|186.53|189.33|186.53|189.14|186.34|0
1650332100000|2022-04-19 01:35:00|189.23|186.43|189.33|186.53|189.33|186.53|189.23|186.43|0
1650332110000|2022-04-19 01:35:10|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1650332120000|2022-04-19 01:35:20|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1650332130000|2022-04-19 01:35:30|189.42|186.62|189.23|186.43|189.42|186.62|189.23|186.43|0
1650332140000|2022-04-19 01:35:40|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1650332150000|2022-04-19 01:35:50|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1650332160000|2022-04-19 01:36:00|189.28|186.48|189.04|186.24|189.28|186.48|189.04|186.24|0
1650332170000|2022-04-19 01:36:10|189.14|186.34|189.14|186.34|189.23|186.43|189.14|186.34|0
1650332180000|2022-04-19 01:36:20|189.04|186.24|189.14|186.34|189.14|186.34|189.04|186.24|0
1650332190000|2022-04-19 01:36:30|189.23|186.43|189.14|186.34|189.23|186.43|189.14|186.34|0
1650332200000|2022-04-19 01:36:40|189.23|186.43|189.14|186.34|189.23|186.43|189.14|186.34|0
1650332210000|2022-04-19 01:36:50|189.19|186.39|189.14|186.34|189.19|186.39|189.14|186.34|0
1650332220000|2022-04-19 01:37:00|189.04|186.24|188.95|186.15|189.14|186.34|188.95|186.15|0
1650332230000|2022-04-19 01:37:10|189.04|186.24|189.19|186.39|189.19|186.39|189.04|186.24|0
1650332240000|2022-04-19 01:37:20|189.14|186.34|189.09|186.29|189.14|186.34|189.09|186.29|0
1650332250000|2022-04-19 01:37:30|189.04|186.24|189.14|186.34|189.14|186.34|189.04|186.24|0
1650332280000|2022-04-19 01:38:00|189.23|186.43|189.14|186.34|189.23|186.43|189.14|186.34|0
1650332290000|2022-04-19 01:38:10|189.04|186.24|189.14|186.34|189.14|186.34|189.04|186.24|0
1650332300000|2022-04-19 01:38:20|189.19|186.39|189.23|186.43|189.23|186.43|189.19|186.39|0
1650332310000|2022-04-19 01:38:30|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1650332330000|2022-04-19 01:38:50|189.32|186.52|189.32|186.52|189.42|186.62|189.32|186.52|0
1650332340000|2022-04-19 01:39:00|189.42|186.62|189.32|186.52|189.42|186.62|189.32|186.52|0
1650332350000|2022-04-19 01:39:10|189.37|186.57|189.37|186.57|189.42|186.62|189.32|186.52|0
1650332360000|2022-04-19 01:39:20|189.32|186.52|189.23|186.43|189.32|186.52|189.23|186.43|0
1650332370000|2022-04-19 01:39:30|189.28|186.48|189.23|186.43|189.28|186.48|189.23|186.43|0
1650332380000|2022-04-19 01:39:40|189.14|186.34|188.95|186.15|189.14|186.34|188.95|186.15|0
1650332390000|2022-04-19 01:39:50|189|186.2|189|186.2|189.04|186.24|189|186.2|0
1650332400000|2022-04-19 01:40:00|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1650332410000|2022-04-19 01:40:10|189.23|186.43|189.37|186.57|189.37|186.57|189.23|186.43|0
1650332420000|2022-04-19 01:40:20|189.32|186.52|189.14|186.34|189.32|186.52|189.14|186.34|0
1650332430000|2022-04-19 01:40:30|189.09|186.29|189.14|186.34|189.14|186.34|189.09|186.29|0
1650332440000|2022-04-19 01:40:40|189.04|186.24|189.04|186.24|189.09|186.29|189.04|186.24|0
1650332450000|2022-04-19 01:40:50|189.09|186.29|189.04|186.24|189.14|186.34|189.04|186.24|0
1650332460000|2022-04-19 01:41:00|189|186.2|189.13|186.33|189.13|186.33|188.95|186.15|0
1650332470000|2022-04-19 01:41:10|189.09|186.29|189.04|186.24|189.09|186.29|189.04|186.24|0
1650332480000|2022-04-19 01:41:20|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1650332490000|2022-04-19 01:41:30|189.04|186.24|189.09|186.29|189.09|186.29|189.04|186.24|0
1650332500000|2022-04-19 01:41:40|189.13|186.33|189.18|186.38|189.18|186.38|189.13|186.33|0
1650332510000|2022-04-19 01:41:50|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1650332530000|2022-04-19 01:42:10|189.23|186.43|189.32|186.52|189.32|186.52|189.23|186.43|0
1650332540000|2022-04-19 01:42:20|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1650332550000|2022-04-19 01:42:30|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1650332560000|2022-04-19 01:42:40|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1650332570000|2022-04-19 01:42:50|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1650332580000|2022-04-19 01:43:00|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1650332590000|2022-04-19 01:43:10|189.51|186.71|189.61|186.81|189.61|186.81|189.51|186.71|0
1650332600000|2022-04-19 01:43:20|189.56|186.76|189.51|186.71|189.56|186.76|189.51|186.71|0
1650332610000|2022-04-19 01:43:30|189.61|186.81|189.65|186.85|189.75|186.95|189.61|186.81|0
1650332620000|2022-04-19 01:43:40|189.7|186.9|189.79|186.99|189.89|187.09|189.7|186.9|0
1650332630000|2022-04-19 01:43:50|189.89|187.09|189.89|187.09|189.94|187.14|189.89|187.09|0
1650332640000|2022-04-19 01:44:00|189.94|187.14|189.98|187.18|189.98|187.18|189.94|187.14|0
1650332650000|2022-04-19 01:44:10|189.89|187.09|189.79|186.99|189.89|187.09|189.79|186.99|0
1650332660000|2022-04-19 01:44:20|189.89|187.09|189.79|186.99|189.98|187.18|189.79|186.99|0
1650332670000|2022-04-19 01:44:30|189.84|187.04|189.89|187.09|189.89|187.09|189.79|186.99|0
1650332680000|2022-04-19 01:44:40|189.98|187.18|189.89|187.09|189.98|187.18|189.89|187.09|0
1650332690000|2022-04-19 01:44:50|189.94|187.14|189.79|186.99|189.94|187.14|189.79|186.99|0
1650332700000|2022-04-19 01:45:00|189.84|187.04|189.89|187.09|189.89|187.09|189.84|187.04|0
1650332710000|2022-04-19 01:45:10|189.94|187.14|189.98|187.18|189.98|187.18|189.94|187.14|0
1650332720000|2022-04-19 01:45:20|190.03|187.23|189.98|187.18|190.03|187.23|189.89|187.09|0
1650332730000|2022-04-19 01:45:30|190.08|187.28|190.08|187.28|190.08|187.28|189.98|187.18|0
1650332740000|2022-04-19 01:45:40|190.17|187.37|190.17|187.37|190.17|187.37|189.98|187.18|0
1650332750000|2022-04-19 01:45:50|190.27|187.47|190.27|187.47|190.27|187.47|190.27|187.47|0
1650332760000|2022-04-19 01:46:00|190.17|187.37|189.98|187.18|190.17|187.37|189.98|187.18|0
1650332770000|2022-04-19 01:46:10|190.08|187.28|190.17|187.37|190.17|187.37|190.08|187.28|0
1650332780000|2022-04-19 01:46:20|190.08|187.28|190.17|187.37|190.17|187.37|190.08|187.28|0
1650332790000|2022-04-19 01:46:30|190.08|187.28|190.03|187.23|190.08|187.28|189.98|187.18|0
1650332800000|2022-04-19 01:46:40|190.08|187.28|189.98|187.18|190.08|187.28|189.98|187.18|0
1650332810000|2022-04-19 01:46:50|190.08|187.28|190.08|187.28|190.17|187.37|190.08|187.28|0
1650332820000|2022-04-19 01:47:00|190.17|187.37|190.13|187.33|190.17|187.37|190.08|187.28|0
1650332830000|2022-04-19 01:47:10|190.08|187.28|190.08|187.28|190.17|187.37|190.08|187.28|0
1650332840000|2022-04-19 01:47:20|189.98|187.18|189.98|187.18|189.98|187.18|189.98|187.18|0
1650332850000|2022-04-19 01:47:30|189.89|187.09|189.65|186.85|189.89|187.09|189.6|186.8|0
1650332860000|2022-04-19 01:47:40|189.6|186.8|189.32|186.52|189.6|186.8|189.32|186.52|0
1650332870000|2022-04-19 01:47:50|189.41|186.61|189.41|186.61|189.41|186.61|189.32|186.52|0
1650332900000|2022-04-19 01:48:20|189.37|186.57|189.32|186.52|189.41|186.61|189.32|186.52|0
1650332920000|2022-04-19 01:48:40|189.27|186.47|189.13|186.33|189.27|186.47|189.13|186.33|0
1650332950000|2022-04-19 01:49:10|189.22|186.42|189.13|186.33|189.22|186.42|189.13|186.33|0
1650332960000|2022-04-19 01:49:20|189.04|186.24|188.94|186.14|189.04|186.24|188.94|186.14|0
1650332970000|2022-04-19 01:49:30|188.85|186.05|188.66|185.86|188.85|186.05|188.66|185.86|0
1650332980000|2022-04-19 01:49:40|188.75|185.95|188.75|185.95|188.85|186.05|188.75|185.95|0
1650332990000|2022-04-19 01:49:50|188.85|186.05|188.85|186.05|188.85|186.05|188.85|186.05|0
1650333010000|2022-04-19 01:50:10|188.94|186.14|189.13|186.33|189.13|186.33|188.94|186.14|0
1650333020000|2022-04-19 01:50:20|189.22|186.42|189.32|186.52|189.32|186.52|189.22|186.42|0
1650333030000|2022-04-19 01:50:30|189.27|186.47|189.22|186.42|189.32|186.52|189.22|186.42|0
1650333040000|2022-04-19 01:50:40|189.13|186.33|189.13|186.33|189.18|186.38|189.13|186.33|0
1650333050000|2022-04-19 01:50:50|189.18|186.38|189.22|186.42|189.27|186.47|189.18|186.38|0
1650333060000|2022-04-19 01:51:00|189.27|186.47|189.32|186.52|189.32|186.52|189.27|186.47|0
1650333070000|2022-04-19 01:51:10|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1650333080000|2022-04-19 01:51:20|189.51|186.71|189.41|186.61|189.51|186.71|189.41|186.61|0
1650333090000|2022-04-19 01:51:30|189.32|186.52|189.41|186.61|189.41|186.61|189.32|186.52|0
1650333100000|2022-04-19 01:51:40|189.32|186.52|189.41|186.61|189.41|186.61|189.32|186.52|0
1650333120000|2022-04-19 01:52:00|189.51|186.71|189.51|186.71|189.51|186.71|189.41|186.61|0
1650333130000|2022-04-19 01:52:10|189.41|186.61|189.6|186.8|189.6|186.8|189.41|186.61|0
1650333140000|2022-04-19 01:52:20|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1650333160000|2022-04-19 01:52:40|189.6|186.8|189.69|186.89|189.69|186.89|189.6|186.8|0
1650333170000|2022-04-19 01:52:50|189.6|186.8|189.69|186.89|189.69|186.89|189.6|186.8|0
1650333180000|2022-04-19 01:53:00|189.6|186.8|189.69|186.89|189.69|186.89|189.6|186.8|0
1650333190000|2022-04-19 01:53:10|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1650333200000|2022-04-19 01:53:20|189.69|186.89|189.69|186.89|189.69|186.89|189.6|186.8|0
1650333220000|2022-04-19 01:53:40|189.6|186.8|189.69|186.89|189.69|186.89|189.6|186.8|0
1650333230000|2022-04-19 01:53:50|189.51|186.71|189.74|186.94|189.74|186.94|189.51|186.71|0
1650333240000|2022-04-19 01:54:00|189.51|186.71|189.55|186.75|189.6|186.8|189.51|186.71|0
1650333250000|2022-04-19 01:54:10|189.6|186.8|189.65|186.85|189.69|186.89|189.6|186.8|0
1650333260000|2022-04-19 01:54:20|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1650333270000|2022-04-19 01:54:30|189.69|186.89|189.6|186.8|189.69|186.89|189.6|186.8|0
1650333280000|2022-04-19 01:54:40|189.5|186.7|189.32|186.52|189.5|186.7|189.32|186.52|0
1650333290000|2022-04-19 01:54:50|189.22|186.42|189.22|186.42|189.27|186.47|189.22|186.42|0
1650333300000|2022-04-19 01:55:00|189.32|186.52|189.27|186.47|189.32|186.52|189.27|186.47|0
1650333310000|2022-04-19 01:55:10|189.32|186.52|189.03|186.23|189.32|186.52|189.03|186.23|0
1650333320000|2022-04-19 01:55:20|188.99|186.19|189.03|186.23|189.03|186.23|188.99|186.19|0
1650333330000|2022-04-19 01:55:30|189.22|186.42|189.27|186.47|189.32|186.52|189.22|186.42|0
1650333340000|2022-04-19 01:55:40|189.32|186.52|189.41|186.61|189.41|186.61|189.32|186.52|0
1650333350000|2022-04-19 01:55:50|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1650333360000|2022-04-19 01:56:00|189.74|186.94|189.79|186.99|189.79|186.99|189.69|186.89|0
1650333370000|2022-04-19 01:56:10|189.88|187.08|189.79|186.99|189.88|187.08|189.79|186.99|0
1650333380000|2022-04-19 01:56:20|189.88|187.08|189.88|187.08|189.88|187.08|189.88|187.08|0
1650333390000|2022-04-19 01:56:30|189.79|186.99|189.6|186.8|189.79|186.99|189.6|186.8|0
1650333400000|2022-04-19 01:56:40|189.65|186.85|189.69|186.89|189.69|186.89|189.65|186.85|0
1650333410000|2022-04-19 01:56:50|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1650333420000|2022-04-19 01:57:00|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1650333430000|2022-04-19 01:57:10|189.6|186.8|189.69|186.89|189.69|186.89|189.6|186.8|0
1650333440000|2022-04-19 01:57:20|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1650333460000|2022-04-19 01:57:40|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1650333500000|2022-04-19 01:58:20|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1650333510000|2022-04-19 01:58:30|189.5|186.7|189.5|186.7|189.5|186.7|189.5|186.7|0
1650333520000|2022-04-19 01:58:40|189.55|186.75|189.6|186.8|189.6|186.8|189.55|186.75|0
1650333530000|2022-04-19 01:58:50|189.5|186.7|189.6|186.8|189.6|186.8|189.5|186.7|0
1650333540000|2022-04-19 01:59:00|189.74|186.94|189.69|186.89|189.74|186.94|189.6|186.8|0
1650333550000|2022-04-19 01:59:10|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1650333560000|2022-04-19 01:59:20|189.88|187.08|189.79|186.99|189.88|187.08|189.79|186.99|0
1650333570000|2022-04-19 01:59:30|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1650333580000|2022-04-19 01:59:40|189.74|186.94|189.69|186.89|189.79|186.99|189.69|186.89|0
1650333590000|2022-04-19 01:59:50|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1650333600000|2022-04-19 02:00:00|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1650333610000|2022-04-19 02:00:10|189.88|187.08|189.79|186.99|189.88|187.08|189.79|186.99|0
1650333620000|2022-04-19 02:00:20|189.88|187.08|189.88|187.08|189.88|187.08|189.88|187.08|0
1650333630000|2022-04-19 02:00:30|189.79|186.99|189.88|187.08|189.88|187.08|189.79|186.99|0
1650333640000|2022-04-19 02:00:40|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1650333650000|2022-04-19 02:00:50|189.88|187.08|190.07|187.27|190.07|187.27|189.88|187.08|0
1650333660000|2022-04-19 02:01:00|190.12|187.32|190.07|187.27|190.12|187.32|190.07|187.27|0
1650333670000|2022-04-19 02:01:10|190.16|187.36|190.07|187.27|190.16|187.36|190.07|187.27|0
1650333680000|2022-04-19 02:01:20|190.02|187.22|189.97|187.17|190.02|187.22|189.97|187.17|0
1650333690000|2022-04-19 02:01:30|190.02|187.22|189.93|187.13|190.02|187.22|189.93|187.13|0
1650333700000|2022-04-19 02:01:40|189.97|187.17|189.97|187.17|189.97|187.17|189.88|187.08|0
1650333710000|2022-04-19 02:01:50|189.93|187.13|189.93|187.13|189.97|187.17|189.88|187.08|0
1650333720000|2022-04-19 02:02:00|189.88|187.08|189.88|187.08|189.93|187.13|189.88|187.08|0
1650333730000|2022-04-19 02:02:10|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1650333740000|2022-04-19 02:02:20|189.88|187.08|189.88|187.08|189.88|187.08|189.83|187.03|0
1650333750000|2022-04-19 02:02:30|189.97|187.17|189.97|187.17|190.07|187.27|189.97|187.17|0
1650333760000|2022-04-19 02:02:40|189.88|187.08|189.78|186.98|189.88|187.08|189.78|186.98|0
1650333780000|2022-04-19 02:03:00|189.59|186.79|189.78|186.98|189.78|186.98|189.59|186.79|0
1650333790000|2022-04-19 02:03:10|189.69|186.89|189.78|186.98|189.78|186.98|189.69|186.89|0
1650333800000|2022-04-19 02:03:20|189.69|186.89|189.64|186.84|189.69|186.89|189.64|186.84|0
1650333810000|2022-04-19 02:03:30|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1650333820000|2022-04-19 02:03:40|189.69|186.89|189.69|186.89|189.69|186.89|189.59|186.79|0
1650333830000|2022-04-19 02:03:50|189.64|186.84|189.64|186.84|189.69|186.89|189.64|186.84|0
1650333840000|2022-04-19 02:04:00|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1650333850000|2022-04-19 02:04:10|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1650333860000|2022-04-19 02:04:20|189.64|186.84|189.64|186.84|189.64|186.84|189.59|186.79|0
1650333870000|2022-04-19 02:04:30|189.69|186.89|189.59|186.79|189.69|186.89|189.59|186.79|0
1650333880000|2022-04-19 02:04:40|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1650333890000|2022-04-19 02:04:50|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1650333900000|2022-04-19 02:05:00|189.64|186.84|189.83|187.03|189.83|187.03|189.64|186.84|0
1650333910000|2022-04-19 02:05:10|189.88|187.08|190.07|187.27|190.07|187.27|189.88|187.08|0
1650333920000|2022-04-19 02:05:20|189.97|187.17|189.97|187.17|190.07|187.27|189.97|187.17|0
1650333930000|2022-04-19 02:05:30|189.88|187.08|189.88|187.08|189.97|187.17|189.88|187.08|0
1650333950000|2022-04-19 02:05:50|189.97|187.17|189.88|187.08|189.97|187.17|189.88|187.08|0
1650333960000|2022-04-19 02:06:00|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1650333990000|2022-04-19 02:06:30|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1650334010000|2022-04-19 02:06:50|190.16|187.36|190.07|187.27|190.16|187.36|190.07|187.27|0
1650334020000|2022-04-19 02:07:00|189.97|187.17|189.97|187.17|190.07|187.27|189.97|187.17|0
1650334030000|2022-04-19 02:07:10|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1650334050000|2022-04-19 02:07:30|190.06|187.26|190.16|187.36|190.16|187.36|190.06|187.26|0
1650334060000|2022-04-19 02:07:40|190.06|187.26|189.97|187.17|190.06|187.26|189.97|187.17|0
1650334080000|2022-04-19 02:08:00|189.88|187.08|189.97|187.17|189.97|187.17|189.88|187.08|0
1650334110000|2022-04-19 02:08:30|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1650334120000|2022-04-19 02:08:40|190.16|187.36|190.06|187.26|190.16|187.36|190.06|187.26|0
1650334130000|2022-04-19 02:08:50|190.16|187.36|190.06|187.26|190.16|187.36|190.06|187.26|0
1650334140000|2022-04-19 02:09:00|190.16|187.36|190.25|187.45|190.25|187.45|190.16|187.36|0
1650334150000|2022-04-19 02:09:10|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1650334160000|2022-04-19 02:09:20|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1650334170000|2022-04-19 02:09:30|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1650334180000|2022-04-19 02:09:40|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1650334190000|2022-04-19 02:09:50|190.21|187.41|190.16|187.36|190.21|187.41|190.16|187.36|0
1650334200000|2022-04-19 02:10:00|190.25|187.45|190.44|187.64|190.54|187.74|190.25|187.45|0
1650334210000|2022-04-19 02:10:10|190.35|187.55|190.35|187.55|190.44|187.64|190.35|187.55|0
1650334220000|2022-04-19 02:10:20|190.25|187.45|190.16|187.36|190.25|187.45|190.16|187.36|0
1650334230000|2022-04-19 02:10:30|190.25|187.45|190.3|187.5|190.3|187.5|190.25|187.45|0
1650334240000|2022-04-19 02:10:40|190.25|187.45|190.06|187.26|190.25|187.45|190.06|187.26|0
1650334260000|2022-04-19 02:11:00|190.11|187.31|190.25|187.45|190.25|187.45|190.11|187.31|0
1650334270000|2022-04-19 02:11:10|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1650334280000|2022-04-19 02:11:20|190.16|187.36|190.16|187.36|190.25|187.45|190.16|187.36|0
1650334290000|2022-04-19 02:11:30|190.21|187.41|190.25|187.45|190.25|187.45|190.16|187.36|0
1650334300000|2022-04-19 02:11:40|190.16|187.36|190.35|187.55|190.35|187.55|190.16|187.36|0
1650334310000|2022-04-19 02:11:50|190.44|187.64|190.54|187.74|190.54|187.74|190.44|187.64|0
1650334320000|2022-04-19 02:12:00|190.82|188.02|190.92|188.12|190.97|188.17|190.82|188.02|0
1650334330000|2022-04-19 02:12:10|190.97|188.17|190.92|188.12|190.97|188.17|190.92|188.12|0
1650334340000|2022-04-19 02:12:20|191.01|188.21|190.82|188.02|191.01|188.21|190.82|188.02|0
1650334350000|2022-04-19 02:12:30|190.92|188.12|190.82|188.02|190.92|188.12|190.82|188.02|0
1650334360000|2022-04-19 02:12:40|190.92|188.12|190.82|188.02|190.92|188.12|190.82|188.02|0
1650334370000|2022-04-19 02:12:50|190.92|188.12|190.92|188.12|190.97|188.17|190.92|188.12|0
1650334380000|2022-04-19 02:13:00|191.06|188.26|191.01|188.21|191.06|188.26|191.01|188.21|0
1650334390000|2022-04-19 02:13:10|190.92|188.12|190.97|188.17|190.97|188.17|190.92|188.12|0
1650334400000|2022-04-19 02:13:20|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1650334410000|2022-04-19 02:13:30|191.01|188.21|190.92|188.12|191.01|188.21|190.92|188.12|0
1650334420000|2022-04-19 02:13:40|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1650334430000|2022-04-19 02:13:50|191.11|188.31|191.11|188.31|191.11|188.31|191.01|188.21|0
1650334440000|2022-04-19 02:14:00|191.01|188.21|191.11|188.31|191.11|188.31|191.01|188.21|0
1650334450000|2022-04-19 02:14:10|191.01|188.21|190.82|188.02|191.01|188.21|190.82|188.02|0
1650334460000|2022-04-19 02:14:20|190.72|187.92|190.72|187.92|190.82|188.02|190.72|187.92|0
1650334470000|2022-04-19 02:14:30|190.82|188.02|190.82|188.02|190.87|188.07|190.82|188.02|0
1650334480000|2022-04-19 02:14:40|190.87|188.07|190.91|188.11|190.91|188.11|190.82|188.02|0
1650334490000|2022-04-19 02:14:50|190.82|188.02|190.91|188.11|190.91|188.11|190.82|188.02|0
1650334500000|2022-04-19 02:15:00|190.82|188.02|190.82|188.02|190.82|188.02|190.82|188.02|0
1650334510000|2022-04-19 02:15:10|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1650334520000|2022-04-19 02:15:20|190.82|188.02|190.82|188.02|190.82|188.02|190.82|188.02|0
1650334530000|2022-04-19 02:15:30|190.72|187.92|190.77|187.97|190.77|187.97|190.72|187.92|0
1650334540000|2022-04-19 02:15:40|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650334560000|2022-04-19 02:16:00|190.77|187.97|190.82|188.02|190.82|188.02|190.77|187.97|0
1650334570000|2022-04-19 02:16:10|190.77|187.97|190.82|188.02|190.82|188.02|190.77|187.97|0
1650334580000|2022-04-19 02:16:20|190.77|187.97|190.82|188.02|190.82|188.02|190.77|187.97|0
1650334590000|2022-04-19 02:16:30|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650334610000|2022-04-19 02:16:50|190.82|188.02|190.82|188.02|190.82|188.02|190.77|187.97|0
1650334620000|2022-04-19 02:17:00|190.77|187.97|190.82|188.02|190.91|188.11|190.77|187.97|0
1650334630000|2022-04-19 02:17:10|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650334650000|2022-04-19 02:17:30|190.68|187.88|190.63|187.83|190.72|187.92|190.63|187.83|0
1650334660000|2022-04-19 02:17:40|190.53|187.73|190.53|187.73|190.53|187.73|190.44|187.64|0
1650334680000|2022-04-19 02:18:00|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1650334690000|2022-04-19 02:18:10|190.44|187.64|190.44|187.64|190.44|187.64|190.44|187.64|0
1650334700000|2022-04-19 02:18:20|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1650334710000|2022-04-19 02:18:30|190.44|187.64|190.53|187.73|190.53|187.73|190.44|187.64|0
1650334720000|2022-04-19 02:18:40|190.49|187.69|190.44|187.64|190.49|187.69|190.44|187.64|0
1650334730000|2022-04-19 02:18:50|190.53|187.73|190.44|187.64|190.53|187.73|190.34|187.54|0
1650334740000|2022-04-19 02:19:00|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1650334750000|2022-04-19 02:19:10|190.58|187.78|190.53|187.73|190.58|187.78|190.53|187.73|0
1650334760000|2022-04-19 02:19:20|190.44|187.64|190.44|187.64|190.44|187.64|190.44|187.64|0
1650334770000|2022-04-19 02:19:30|190.25|187.45|190.25|187.45|190.34|187.54|190.2|187.4|0
1650334790000|2022-04-19 02:19:50|190.15|187.35|190.2|187.4|190.2|187.4|190.15|187.35|0
1650334800000|2022-04-19 02:20:00|190.25|187.45|190.34|187.54|190.34|187.54|190.25|187.45|0
1650334810000|2022-04-19 02:20:10|190.39|187.59|190.44|187.64|190.44|187.64|190.39|187.59|0
1650334820000|2022-04-19 02:20:20|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1650334830000|2022-04-19 02:20:30|190.44|187.64|190.44|187.64|190.44|187.64|190.44|187.64|0
1650334840000|2022-04-19 02:20:40|190.39|187.59|190.44|187.64|190.44|187.64|190.39|187.59|0
1650334850000|2022-04-19 02:20:50|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1650334860000|2022-04-19 02:21:00|190.44|187.64|190.44|187.64|190.44|187.64|190.44|187.64|0
1650334880000|2022-04-19 02:21:20|190.53|187.73|190.44|187.64|190.53|187.73|190.44|187.64|0
1650334900000|2022-04-19 02:21:40|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1650334910000|2022-04-19 02:21:50|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1650334920000|2022-04-19 02:22:00|190.53|187.73|190.53|187.73|190.63|187.83|190.53|187.73|0
1650334930000|2022-04-19 02:22:10|190.44|187.64|190.53|187.73|190.53|187.73|190.44|187.64|0
1650334950000|2022-04-19 02:22:30|190.63|187.83|190.53|187.73|190.63|187.83|190.53|187.73|0
1650334960000|2022-04-19 02:22:40|190.44|187.64|190.53|187.73|190.53|187.73|190.44|187.64|0
1650334970000|2022-04-19 02:22:50|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1650334980000|2022-04-19 02:23:00|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1650335010000|2022-04-19 02:23:30|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1650335020000|2022-04-19 02:23:40|190.43|187.63|190.43|187.63|190.48|187.68|190.43|187.63|0
1650335040000|2022-04-19 02:24:00|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1650335050000|2022-04-19 02:24:10|190.43|187.63|190.53|187.73|190.53|187.73|190.43|187.63|0
1650335080000|2022-04-19 02:24:40|190.43|187.63|190.53|187.73|190.53|187.73|190.43|187.63|0
1650335090000|2022-04-19 02:24:50|190.48|187.68|190.43|187.63|190.48|187.68|190.43|187.63|0
1650335100000|2022-04-19 02:25:00|190.48|187.68|190.43|187.63|190.48|187.68|190.43|187.63|0
1650335110000|2022-04-19 02:25:10|190.48|187.68|190.43|187.63|190.48|187.68|190.43|187.63|0
1650335120000|2022-04-19 02:25:20|190.48|187.68|190.34|187.54|190.48|187.68|190.34|187.54|0
1650335130000|2022-04-19 02:25:30|190.39|187.59|190.43|187.63|190.43|187.63|190.39|187.59|0
1650335140000|2022-04-19 02:25:40|190.34|187.54|190.43|187.63|190.43|187.63|190.34|187.54|0
1650335150000|2022-04-19 02:25:50|190.34|187.54|190.43|187.63|190.43|187.63|190.34|187.54|0
1650335160000|2022-04-19 02:26:00|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1650335180000|2022-04-19 02:26:20|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1650335200000|2022-04-19 02:26:40|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650335230000|2022-04-19 02:27:10|190.81|188.01|190.91|188.11|190.91|188.11|190.81|188.01|0
1650335240000|2022-04-19 02:27:20|190.81|188.01|190.72|187.92|190.81|188.01|190.72|187.92|0
1650335250000|2022-04-19 02:27:30|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1650335260000|2022-04-19 02:27:40|190.77|187.97|190.81|188.01|190.81|188.01|190.77|187.97|0
1650335270000|2022-04-19 02:27:50|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1650335290000|2022-04-19 02:28:10|191|188.2|191|188.2|191|188.2|191|188.2|0
1650335320000|2022-04-19 02:28:40|191.1|188.3|190.91|188.11|191.1|188.3|190.91|188.11|0
1650335330000|2022-04-19 02:28:50|190.96|188.16|190.91|188.11|190.96|188.16|190.91|188.11|0
1650335340000|2022-04-19 02:29:00|190.81|188.01|190.96|188.16|190.96|188.16|190.81|188.01|0
1650335350000|2022-04-19 02:29:10|190.91|188.11|191.1|188.3|191.1|188.3|190.91|188.11|0
1650335370000|2022-04-19 02:29:30|191|188.2|191|188.2|191|188.2|191|188.2|0
1650335380000|2022-04-19 02:29:40|190.91|188.11|191|188.2|191|188.2|190.91|188.11|0
1650335390000|2022-04-19 02:29:50|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1650335400000|2022-04-19 02:30:00|191.1|188.3|191.19|188.39|191.19|188.39|191.1|188.3|0
1650335410000|2022-04-19 02:30:10|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1650335420000|2022-04-19 02:30:20|191.19|188.39|191.1|188.3|191.19|188.39|191.1|188.3|0
1650335430000|2022-04-19 02:30:30|191|188.2|191|188.2|191|188.2|191|188.2|0
1650335440000|2022-04-19 02:30:40|190.91|188.11|191|188.2|191|188.2|190.91|188.11|0
1650335450000|2022-04-19 02:30:50|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1650335460000|2022-04-19 02:31:00|191|188.2|191|188.2|191|188.2|191|188.2|0
1650335470000|2022-04-19 02:31:10|190.91|188.11|191|188.2|191|188.2|190.91|188.11|0
1650335480000|2022-04-19 02:31:20|190.91|188.11|191|188.2|191|188.2|190.91|188.11|0
1650335490000|2022-04-19 02:31:30|190.95|188.15|190.91|188.11|191|188.2|190.91|188.11|0
1650335500000|2022-04-19 02:31:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1650335540000|2022-04-19 02:32:20|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1650335550000|2022-04-19 02:32:30|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1650335570000|2022-04-19 02:32:50|191|188.2|191|188.2|191|188.2|191|188.2|0
1650335580000|2022-04-19 02:33:00|190.81|188.01|190.9|188.1|191|188.2|190.81|188.01|0
1650335600000|2022-04-19 02:33:20|190.95|188.15|190.9|188.1|190.95|188.15|190.9|188.1|0
1650335620000|2022-04-19 02:33:40|191|188.2|191|188.2|191|188.2|191|188.2|0
1650335630000|2022-04-19 02:33:50|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1650335640000|2022-04-19 02:34:00|191|188.2|190.9|188.1|191|188.2|190.9|188.1|0
1650335660000|2022-04-19 02:34:20|191|188.2|191|188.2|191|188.2|191|188.2|0
1650335670000|2022-04-19 02:34:30|190.9|188.1|190.81|188.01|190.9|188.1|190.81|188.01|0
1650335700000|2022-04-19 02:35:00|190.9|188.1|190.81|188.01|190.9|188.1|190.81|188.01|0
1650335710000|2022-04-19 02:35:10|190.76|187.96|190.71|187.91|190.76|187.96|190.62|187.82|0
1650335720000|2022-04-19 02:35:20|190.76|187.96|190.81|188.01|190.81|188.01|190.76|187.96|0
1650335730000|2022-04-19 02:35:30|190.76|187.96|190.71|187.91|190.76|187.96|190.71|187.91|0
1650335740000|2022-04-19 02:35:40|190.67|187.87|190.67|187.87|190.67|187.87|190.67|187.87|0
1650335750000|2022-04-19 02:35:50|190.71|187.91|190.71|187.91|190.71|187.91|190.67|187.87|0
1650335760000|2022-04-19 02:36:00|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1650335770000|2022-04-19 02:36:10|190.52|187.72|190.43|187.63|190.52|187.72|190.43|187.63|0
1650335780000|2022-04-19 02:36:20|190.52|187.72|190.52|187.72|190.52|187.72|190.52|187.72|0
1650335810000|2022-04-19 02:36:50|190.62|187.82|190.62|187.82|190.71|187.91|190.62|187.82|0
1650335840000|2022-04-19 02:37:20|190.52|187.72|190.52|187.72|190.52|187.72|190.52|187.72|0
1650335850000|2022-04-19 02:37:30|190.48|187.68|190.43|187.63|190.48|187.68|190.43|187.63|0
1650335860000|2022-04-19 02:37:40|190.52|187.72|190.43|187.63|190.52|187.72|190.43|187.63|0
1650335870000|2022-04-19 02:37:50|190.52|187.72|190.52|187.72|190.52|187.72|190.43|187.63|0
1650335880000|2022-04-19 02:38:00|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1650335890000|2022-04-19 02:38:10|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1650335900000|2022-04-19 02:38:20|190.43|187.63|190.33|187.53|190.43|187.63|190.33|187.53|0
1650335910000|2022-04-19 02:38:30|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1650335920000|2022-04-19 02:38:40|190.43|187.63|190.33|187.53|190.43|187.63|190.33|187.53|0
1650335930000|2022-04-19 02:38:50|190.24|187.44|190.24|187.44|190.33|187.53|190.24|187.44|0
1650335940000|2022-04-19 02:39:00|190.19|187.39|190.14|187.34|190.19|187.39|190.14|187.34|0
1650335950000|2022-04-19 02:39:10|190.19|187.39|190.24|187.44|190.24|187.44|190.19|187.39|0
1650335960000|2022-04-19 02:39:20|190.14|187.34|189.86|187.06|190.14|187.34|189.86|187.06|0
1650335970000|2022-04-19 02:39:30|190|187.2|189.95|187.15|190|187.2|189.95|187.15|0
1650335980000|2022-04-19 02:39:40|189.86|187.06|189.95|187.15|189.95|187.15|189.86|187.06|0
1650335990000|2022-04-19 02:39:50|189.86|187.06|189.95|187.15|189.95|187.15|189.86|187.06|0
1650336040000|2022-04-19 02:40:40|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1650336050000|2022-04-19 02:40:50|190.14|187.34|190.14|187.34|190.14|187.34|190.14|187.34|0
1650336060000|2022-04-19 02:41:00|190.24|187.44|190.33|187.53|190.33|187.53|190.24|187.44|0
1650336070000|2022-04-19 02:41:10|190.24|187.44|190.24|187.44|190.24|187.44|190.24|187.44|0
1650336080000|2022-04-19 02:41:20|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1650336090000|2022-04-19 02:41:30|190.14|187.34|190.05|187.25|190.14|187.34|190.05|187.25|0
1650336100000|2022-04-19 02:41:40|190.09|187.29|190.09|187.29|190.09|187.29|190.05|187.25|0
1650336110000|2022-04-19 02:41:50|190.05|187.25|190.09|187.29|190.14|187.34|190.05|187.25|0
1650336120000|2022-04-19 02:42:00|190.14|187.34|190.09|187.29|190.14|187.34|190.05|187.25|0
1650336130000|2022-04-19 02:42:10|190.14|187.34|190.19|187.39|190.19|187.39|190.14|187.34|0
1650336140000|2022-04-19 02:42:20|190.23|187.43|190.14|187.34|190.23|187.43|190.14|187.34|0
1650336160000|2022-04-19 02:42:40|190.19|187.39|190.14|187.34|190.19|187.39|190.14|187.34|0
1650336170000|2022-04-19 02:42:50|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1650336180000|2022-04-19 02:43:00|190.19|187.39|190.19|187.39|190.19|187.39|190.14|187.34|0
1650336190000|2022-04-19 02:43:10|190.14|187.34|190.23|187.43|190.23|187.43|190.14|187.34|0
1650336220000|2022-04-19 02:43:40|190.14|187.34|190.23|187.43|190.23|187.43|190.14|187.34|0
1650336240000|2022-04-19 02:44:00|190.19|187.39|190.23|187.43|190.23|187.43|190.19|187.39|0
1650336250000|2022-04-19 02:44:10|190.14|187.34|190.14|187.34|190.14|187.34|190.14|187.34|0
1650336260000|2022-04-19 02:44:20|190.19|187.39|190.19|187.39|190.19|187.39|190.19|187.39|0
1650336270000|2022-04-19 02:44:30|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1650336280000|2022-04-19 02:44:40|190.14|187.34|190.04|187.24|190.14|187.34|190.04|187.24|0
1650336300000|2022-04-19 02:45:00|190.14|187.34|190.04|187.24|190.14|187.34|190.04|187.24|0
1650336320000|2022-04-19 02:45:20|190|187.2|189.95|187.15|190|187.2|189.95|187.15|0
1650336330000|2022-04-19 02:45:30|190|187.2|190.04|187.24|190.04|187.24|190|187.2|0
1650336350000|2022-04-19 02:45:50|189.95|187.15|189.85|187.05|189.95|187.15|189.85|187.05|0
1650336360000|2022-04-19 02:46:00|189.66|186.86|189.76|186.96|189.76|186.96|189.66|186.86|0
1650336370000|2022-04-19 02:46:10|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650336380000|2022-04-19 02:46:20|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1650336390000|2022-04-19 02:46:30|189.85|187.05|189.85|187.05|189.95|187.15|189.85|187.05|0
1650336410000|2022-04-19 02:46:50|189.9|187.1|189.95|187.15|189.95|187.15|189.9|187.1|0
1650336420000|2022-04-19 02:47:00|190.04|187.24|189.95|187.15|190.04|187.24|189.95|187.15|0
1650336440000|2022-04-19 02:47:20|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650336450000|2022-04-19 02:47:30|189.95|187.15|189.85|187.05|189.95|187.15|189.85|187.05|0
1650336460000|2022-04-19 02:47:40|189.95|187.15|189.9|187.1|189.95|187.15|189.9|187.1|0
1650336470000|2022-04-19 02:47:50|189.95|187.15|189.95|187.15|189.95|187.15|189.9|187.1|0
1650336480000|2022-04-19 02:48:00|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650336490000|2022-04-19 02:48:10|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1650336500000|2022-04-19 02:48:20|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650336510000|2022-04-19 02:48:30|189.81|187.01|189.76|186.96|189.81|187.01|189.76|186.96|0
1650336520000|2022-04-19 02:48:40|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650336530000|2022-04-19 02:48:50|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1650336550000|2022-04-19 02:49:10|189.85|187.05|189.95|187.15|189.95|187.15|189.85|187.05|0
1650336560000|2022-04-19 02:49:20|189.9|187.1|189.95|187.15|189.95|187.15|189.85|187.05|0
1650336580000|2022-04-19 02:49:40|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1650336590000|2022-04-19 02:49:50|190|187.2|189.95|187.15|190|187.2|189.95|187.15|0
1650336600000|2022-04-19 02:50:00|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1650336610000|2022-04-19 02:50:10|189.95|187.15|189.85|187.05|189.95|187.15|189.85|187.05|0
1650336620000|2022-04-19 02:50:20|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1650336630000|2022-04-19 02:50:30|189.81|187.01|189.76|186.96|189.81|187.01|189.76|186.96|0
1650336650000|2022-04-19 02:50:50|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650336660000|2022-04-19 02:51:00|190.04|187.24|190.04|187.24|190.04|187.24|189.99|187.19|0
1650336680000|2022-04-19 02:51:20|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1650336690000|2022-04-19 02:51:30|190.04|187.24|189.94|187.14|190.04|187.24|189.94|187.14|0
1650336700000|2022-04-19 02:51:40|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1650336710000|2022-04-19 02:51:50|189.94|187.14|189.94|187.14|189.99|187.19|189.94|187.14|0
1650336720000|2022-04-19 02:52:00|189.99|187.19|189.85|187.05|189.99|187.19|189.85|187.05|0
1650336730000|2022-04-19 02:52:10|189.9|187.1|189.85|187.05|189.9|187.1|189.85|187.05|0
1650336740000|2022-04-19 02:52:20|189.76|186.96|189.8|187|189.85|187.05|189.76|186.96|0
1650336750000|2022-04-19 02:52:30|189.76|186.96|189.8|187|189.8|187|189.76|186.96|0
1650336760000|2022-04-19 02:52:40|189.85|187.05|189.85|187.05|189.85|187.05|189.76|186.96|0
1650336770000|2022-04-19 02:52:50|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1650336780000|2022-04-19 02:53:00|189.9|187.1|189.85|187.05|189.94|187.14|189.85|187.05|0
1650336800000|2022-04-19 02:53:20|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1650336810000|2022-04-19 02:53:30|189.85|187.05|189.75|186.95|189.85|187.05|189.75|186.95|0
1650336850000|2022-04-19 02:54:10|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650336860000|2022-04-19 02:54:20|189.75|186.95|189.66|186.86|189.75|186.95|189.66|186.86|0
1650336870000|2022-04-19 02:54:30|189.61|186.81|189.66|186.86|189.66|186.86|189.61|186.81|0
1650336880000|2022-04-19 02:54:40|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1650336890000|2022-04-19 02:54:50|189.66|186.86|189.66|186.86|189.66|186.86|189.66|186.86|0
1650336900000|2022-04-19 02:55:00|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1650336910000|2022-04-19 02:55:10|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650336930000|2022-04-19 02:55:30|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1650336970000|2022-04-19 02:56:10|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650336990000|2022-04-19 02:56:30|189.8|187|189.8|187|189.8|187|189.8|187|0
1650337000000|2022-04-19 02:56:40|189.85|187.05|189.75|186.95|189.85|187.05|189.75|186.95|0
1650337020000|2022-04-19 02:57:00|190.04|187.24|190.13|187.33|190.23|187.43|190.04|187.24|0
1650337030000|2022-04-19 02:57:10|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1650337040000|2022-04-19 02:57:20|190.13|187.33|190.23|187.43|190.23|187.43|190.13|187.33|0
1650337060000|2022-04-19 02:57:40|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1650337070000|2022-04-19 02:57:50|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1650337090000|2022-04-19 02:58:10|190.18|187.38|190.09|187.29|190.18|187.38|190.04|187.24|0
1650337100000|2022-04-19 02:58:20|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1650337120000|2022-04-19 02:58:40|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1650337160000|2022-04-19 02:59:20|189.94|187.14|189.89|187.09|189.94|187.14|189.89|187.09|0
1650337170000|2022-04-19 02:59:30|189.94|187.14|190.04|187.24|190.04|187.24|189.94|187.14|0
1650337180000|2022-04-19 02:59:40|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1650337190000|2022-04-19 02:59:50|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1650337200000|2022-04-19 03:00:00|189.89|187.09|189.85|187.05|189.89|187.09|189.85|187.05|0
1650337210000|2022-04-19 03:00:10|189.8|187|189.75|186.95|189.8|187|189.75|186.95|0
1650337220000|2022-04-19 03:00:20|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650337230000|2022-04-19 03:00:30|189.94|187.14|189.85|187.05|189.94|187.14|189.85|187.05|0
1650337240000|2022-04-19 03:00:40|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1650337260000|2022-04-19 03:01:00|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1650337270000|2022-04-19 03:01:10|189.84|187.04|189.94|187.14|189.94|187.14|189.84|187.04|0
1650337280000|2022-04-19 03:01:20|189.89|187.09|189.94|187.14|189.94|187.14|189.89|187.09|0
1650337300000|2022-04-19 03:01:40|189.84|187.04|189.84|187.04|189.89|187.09|189.84|187.04|0
1650337320000|2022-04-19 03:02:00|189.75|186.95|189.84|187.04|189.84|187.04|189.75|186.95|0
1650337340000|2022-04-19 03:02:20|189.94|187.14|190.03|187.23|190.03|187.23|189.94|187.14|0
1650337350000|2022-04-19 03:02:30|189.99|187.19|190.03|187.23|190.03|187.23|189.99|187.19|0
1650337360000|2022-04-19 03:02:40|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1650337370000|2022-04-19 03:02:50|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1650337400000|2022-04-19 03:03:20|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1650337410000|2022-04-19 03:03:30|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1650337430000|2022-04-19 03:03:50|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1650337450000|2022-04-19 03:04:10|189.84|187.04|189.75|186.95|189.84|187.04|189.75|186.95|0
1650337470000|2022-04-19 03:04:30|189.65|186.85|189.75|186.95|189.75|186.95|189.65|186.85|0
1650337480000|2022-04-19 03:04:40|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1650337490000|2022-04-19 03:04:50|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1650337500000|2022-04-19 03:05:00|189.8|187|189.84|187.04|189.84|187.04|189.8|187|0
1650337510000|2022-04-19 03:05:10|189.75|186.95|189.94|187.14|189.94|187.14|189.75|186.95|0
1650337520000|2022-04-19 03:05:20|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1650337540000|2022-04-19 03:05:40|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1650337550000|2022-04-19 03:05:50|189.84|187.04|189.84|187.04|189.84|187.04|189.8|187|0
1650337560000|2022-04-19 03:06:00|189.8|187|189.84|187.04|189.84|187.04|189.8|187|0
1650337590000|2022-04-19 03:06:30|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1650337600000|2022-04-19 03:06:40|189.8|187|189.8|187|189.8|187|189.8|187|0
1650337610000|2022-04-19 03:06:50|189.84|187.04|189.75|186.95|189.84|187.04|189.75|186.95|0
1650337620000|2022-04-19 03:07:00|189.84|187.04|189.84|187.04|189.84|187.04|189.75|186.95|0
1650337630000|2022-04-19 03:07:10|189.89|187.09|189.84|187.04|189.89|187.09|189.84|187.04|0
1650337650000|2022-04-19 03:07:30|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1650337670000|2022-04-19 03:07:50|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1650337690000|2022-04-19 03:08:10|189.94|187.14|189.94|187.14|189.94|187.14|189.89|187.09|0
1650337720000|2022-04-19 03:08:40|189.98|187.18|189.94|187.14|189.98|187.18|189.84|187.04|0
1650337730000|2022-04-19 03:08:50|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1650337740000|2022-04-19 03:09:00|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1650337770000|2022-04-19 03:09:30|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1650337780000|2022-04-19 03:09:40|189.65|186.85|189.75|186.95|189.75|186.95|189.65|186.85|0
1650337800000|2022-04-19 03:10:00|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1650337820000|2022-04-19 03:10:20|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1650337830000|2022-04-19 03:10:30|189.84|187.04|189.74|186.94|189.84|187.04|189.74|186.94|0
1650337840000|2022-04-19 03:10:40|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1650337850000|2022-04-19 03:10:50|189.56|186.76|189.56|186.76|189.56|186.76|189.56|186.76|0
1650337860000|2022-04-19 03:11:00|189.6|186.8|189.56|186.76|189.6|186.8|189.56|186.76|0
1650337890000|2022-04-19 03:11:30|189.65|186.85|189.55|186.75|189.65|186.85|189.55|186.75|0
1650337900000|2022-04-19 03:11:40|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1650337910000|2022-04-19 03:11:50|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1650337930000|2022-04-19 03:12:10|189.65|186.85|189.55|186.75|189.65|186.85|189.55|186.75|0
1650337940000|2022-04-19 03:12:20|189.46|186.66|189.46|186.66|189.55|186.75|189.46|186.66|0
1650337960000|2022-04-19 03:12:40|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1650337970000|2022-04-19 03:12:50|189.18|186.38|189.27|186.47|189.27|186.47|189.18|186.38|0
1650337980000|2022-04-19 03:13:00|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1650338010000|2022-04-19 03:13:30|189.08|186.28|189.18|186.38|189.18|186.38|189.08|186.28|0
1650338030000|2022-04-19 03:13:50|189.13|186.33|189.18|186.38|189.18|186.38|189.08|186.28|0
1650338040000|2022-04-19 03:14:00|189.27|186.47|189.08|186.28|189.27|186.47|189.08|186.28|0
1650338060000|2022-04-19 03:14:20|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1650338070000|2022-04-19 03:14:30|189.08|186.28|189.08|186.28|189.08|186.28|188.99|186.19|0
1650338080000|2022-04-19 03:14:40|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1650338090000|2022-04-19 03:14:50|188.89|186.09|189.08|186.28|189.08|186.28|188.89|186.09|0
1650338100000|2022-04-19 03:15:00|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1650338120000|2022-04-19 03:15:20|189.08|186.28|188.89|186.09|189.08|186.28|188.89|186.09|0
1650338130000|2022-04-19 03:15:30|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1650338140000|2022-04-19 03:15:40|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1650338150000|2022-04-19 03:15:50|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1650338160000|2022-04-19 03:16:00|188.94|186.14|188.99|186.19|188.99|186.19|188.94|186.14|0
1650338170000|2022-04-19 03:16:10|189.08|186.28|188.94|186.14|189.08|186.28|188.94|186.14|0
1650338180000|2022-04-19 03:16:20|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1650338220000|2022-04-19 03:17:00|188.8|186|188.7|185.9|188.8|186|188.7|185.9|0
1650338230000|2022-04-19 03:17:10|188.8|186|188.8|186|188.8|186|188.8|186|0
1650338240000|2022-04-19 03:17:20|188.7|185.9|188.8|186|188.8|186|188.7|185.9|0
1650338250000|2022-04-19 03:17:30|188.7|185.9|188.7|185.9|188.7|185.9|188.7|185.9|0
1650338260000|2022-04-19 03:17:40|188.8|186|188.8|186|188.8|186|188.7|185.9|0
1650338270000|2022-04-19 03:17:50|188.7|185.9|188.7|185.9|188.7|185.9|188.7|185.9|0
1650338290000|2022-04-19 03:18:10|188.8|186|188.8|186|188.8|186|188.8|186|0
1650338300000|2022-04-19 03:18:20|188.75|185.95|188.8|186|188.8|186|188.7|185.9|0
1650338330000|2022-04-19 03:18:50|188.7|185.9|188.7|185.9|188.8|186|188.7|185.9|0
1650338350000|2022-04-19 03:19:10|188.8|186|188.8|186|188.8|186|188.8|186|0
1650338370000|2022-04-19 03:19:30|188.7|185.9|188.7|185.9|188.7|185.9|188.7|185.9|0
1650338380000|2022-04-19 03:19:40|188.61|185.81|188.61|185.81|188.61|185.81|188.61|185.81|0
1650338400000|2022-04-19 03:20:00|188.51|185.71|188.51|185.71|188.51|185.71|188.42|185.62|0
1650338410000|2022-04-19 03:20:10|188.61|185.81|188.51|185.71|188.61|185.81|188.51|185.71|0
1650338440000|2022-04-19 03:20:40|188.42|185.62|188.51|185.71|188.51|185.71|188.42|185.62|0
1650338450000|2022-04-19 03:20:50|188.42|185.62|188.32|185.52|188.42|185.62|188.32|185.52|0
1650338460000|2022-04-19 03:21:00|188.42|185.62|188.42|185.62|188.42|185.62|188.42|185.62|0
1650338470000|2022-04-19 03:21:10|188.32|185.52|188.32|185.52|188.32|185.52|188.32|185.52|0
1650338490000|2022-04-19 03:21:30|188.42|185.62|188.42|185.62|188.42|185.62|188.42|185.62|0
1650338500000|2022-04-19 03:21:40|188.32|185.52|188.23|185.43|188.32|185.52|188.23|185.43|0
1650338510000|2022-04-19 03:21:50|187.76|184.96|187.76|184.96|187.85|185.05|187.76|184.96|0
1650338520000|2022-04-19 03:22:00|187.67|184.87|187.57|184.77|187.67|184.87|187.57|184.77|0
1650338530000|2022-04-19 03:22:10|187.76|184.96|187.85|185.05|187.85|185.05|187.76|184.96|0
1650338540000|2022-04-19 03:22:20|187.76|184.96|187.76|184.96|187.76|184.96|187.67|184.87|0
1650338550000|2022-04-19 03:22:30|187.67|184.87|187.67|184.87|187.67|184.87|187.67|184.87|0
1650338560000|2022-04-19 03:22:40|187.48|184.68|187.43|184.63|187.48|184.68|187.43|184.63|0
1650338570000|2022-04-19 03:22:50|187.38|184.58|187.2|184.4|187.38|184.58|187.2|184.4|0
1650338580000|2022-04-19 03:23:00|187.29|184.49|187.1|184.3|187.29|184.49|187.1|184.3|0
1650338590000|2022-04-19 03:23:10|187.15|184.35|187.2|184.4|187.2|184.4|187.1|184.3|0
1650338600000|2022-04-19 03:23:20|187.1|184.3|187.29|184.49|187.29|184.49|187.1|184.3|0
1650338610000|2022-04-19 03:23:30|187.1|184.3|187.1|184.3|187.1|184.3|187.1|184.3|0
1650338620000|2022-04-19 03:23:40|187.01|184.21|187.1|184.3|187.1|184.3|187.01|184.21|0
1650338630000|2022-04-19 03:23:50|187.2|184.4|187.15|184.35|187.2|184.4|187.1|184.3|0
1650338640000|2022-04-19 03:24:00|187.2|184.4|187.29|184.49|187.29|184.49|187.2|184.4|0
1650338650000|2022-04-19 03:24:10|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1650338670000|2022-04-19 03:24:30|187.29|184.49|187.2|184.4|187.29|184.49|187.2|184.4|0
1650338680000|2022-04-19 03:24:40|187.29|184.49|187.29|184.49|187.29|184.49|187.2|184.4|0
1650338690000|2022-04-19 03:24:50|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1650338700000|2022-04-19 03:25:00|187.1|184.3|187.2|184.4|187.2|184.4|187.1|184.3|0
1650338710000|2022-04-19 03:25:10|187.29|184.49|187.29|184.49|187.29|184.49|187.24|184.44|0
1650338720000|2022-04-19 03:25:20|187.38|184.58|187.43|184.63|187.43|184.63|187.38|184.58|0
1650338730000|2022-04-19 03:25:30|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1650338760000|2022-04-19 03:26:00|187.43|184.63|187.38|184.58|187.43|184.63|187.38|184.58|0
1650338770000|2022-04-19 03:26:10|187.48|184.68|187.43|184.63|187.48|184.68|187.38|184.58|0
1650338780000|2022-04-19 03:26:20|187.48|184.68|187.29|184.49|187.48|184.68|187.29|184.49|0
1650338800000|2022-04-19 03:26:40|187.19|184.39|187.1|184.3|187.19|184.39|187.1|184.3|0
1650338810000|2022-04-19 03:26:50|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1650338830000|2022-04-19 03:27:10|187.1|184.3|187.1|184.3|187.1|184.3|187.1|184.3|0
1650338860000|2022-04-19 03:27:40|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1650338870000|2022-04-19 03:27:50|187.1|184.3|187.19|184.39|187.19|184.39|187.1|184.3|0
1650338880000|2022-04-19 03:28:00|187.1|184.3|187.19|184.39|187.19|184.39|187.1|184.3|0
1650338910000|2022-04-19 03:28:30|187.15|184.35|187.15|184.35|187.19|184.39|187.15|184.35|0
1650338920000|2022-04-19 03:28:40|187.1|184.3|187.19|184.39|187.19|184.39|187.1|184.3|0
1650338970000|2022-04-19 03:29:30|187.1|184.3|187.1|184.3|187.1|184.3|187.1|184.3|0
1650339000000|2022-04-19 03:30:00|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650339010000|2022-04-19 03:30:10|187.01|184.21|187.01|184.21|187.1|184.3|187.01|184.21|0
1650339020000|2022-04-19 03:30:20|186.96|184.16|186.82|184.02|186.96|184.16|186.82|184.02|0
1650339030000|2022-04-19 03:30:30|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650339050000|2022-04-19 03:30:50|187|184.2|186.91|184.11|187|184.2|186.91|184.11|0
1650339060000|2022-04-19 03:31:00|187|184.2|186.91|184.11|187|184.2|186.91|184.11|0
1650339070000|2022-04-19 03:31:10|187|184.2|187.1|184.3|187.1|184.3|187|184.2|0
1650339080000|2022-04-19 03:31:20|187|184.2|186.91|184.11|187|184.2|186.91|184.11|0
1650339090000|2022-04-19 03:31:30|186.96|184.16|186.96|184.16|186.96|184.16|186.96|184.16|0
1650339100000|2022-04-19 03:31:40|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650339110000|2022-04-19 03:31:50|186.82|184.02|186.91|184.11|186.91|184.11|186.82|184.02|0
1650339120000|2022-04-19 03:32:00|187|184.2|187.1|184.3|187.1|184.3|187|184.2|0
1650339130000|2022-04-19 03:32:10|187|184.2|186.91|184.11|187|184.2|186.91|184.11|0
1650339140000|2022-04-19 03:32:20|187|184.2|187|184.2|187|184.2|187|184.2|0
1650339150000|2022-04-19 03:32:30|186.91|184.11|186.91|184.11|187|184.2|186.91|184.11|0
1650339160000|2022-04-19 03:32:40|186.82|184.02|186.82|184.02|186.91|184.11|186.82|184.02|0
1650339170000|2022-04-19 03:32:50|186.72|183.92|186.82|184.02|186.82|184.02|186.72|183.92|0
1650339190000|2022-04-19 03:33:10|186.77|183.97|186.82|184.02|186.82|184.02|186.77|183.97|0
1650339200000|2022-04-19 03:33:20|186.72|183.92|186.72|183.92|186.72|183.92|186.72|183.92|0
1650339210000|2022-04-19 03:33:30|186.82|184.02|186.72|183.92|186.82|184.02|186.72|183.92|0
1650339220000|2022-04-19 03:33:40|186.82|184.02|186.82|184.02|186.82|184.02|186.82|184.02|0
1650339230000|2022-04-19 03:33:50|186.72|183.92|186.82|184.02|186.82|184.02|186.72|183.92|0
1650339240000|2022-04-19 03:34:00|186.72|183.92|186.63|183.83|186.72|183.92|186.63|183.83|0
1650339250000|2022-04-19 03:34:10|186.58|183.78|186.63|183.83|186.63|183.83|186.58|183.78|0
1650339260000|2022-04-19 03:34:20|186.72|183.92|186.72|183.92|186.82|184.02|186.72|183.92|0
1650339270000|2022-04-19 03:34:30|186.63|183.83|186.72|183.92|186.72|183.92|186.63|183.83|0
1650339280000|2022-04-19 03:34:40|186.82|184.02|186.82|184.02|186.82|184.02|186.82|184.02|0
1650339290000|2022-04-19 03:34:50|186.91|184.11|187|184.2|187|184.2|186.91|184.11|0
1650339300000|2022-04-19 03:35:00|186.91|184.11|186.91|184.11|187|184.2|186.91|184.11|0
1650339330000|2022-04-19 03:35:30|186.82|184.02|186.91|184.11|186.91|184.11|186.82|184.02|0
1650339340000|2022-04-19 03:35:40|186.81|184.01|186.81|184.01|186.81|184.01|186.77|183.97|0
1650339360000|2022-04-19 03:36:00|186.86|184.06|187|184.2|187|184.2|186.81|184.01|0
1650339370000|2022-04-19 03:36:10|186.91|184.11|187.1|184.3|187.1|184.3|186.91|184.11|0
1650339380000|2022-04-19 03:36:20|187|184.2|187|184.2|187|184.2|187|184.2|0
1650339400000|2022-04-19 03:36:40|187.09|184.29|187.09|184.29|187.09|184.29|187.09|184.29|0
1650339410000|2022-04-19 03:36:50|187.05|184.25|187.09|184.29|187.09|184.29|187.05|184.25|0
1650339420000|2022-04-19 03:37:00|187|184.2|187|184.2|187|184.2|187|184.2|0
1650339430000|2022-04-19 03:37:10|186.91|184.11|187|184.2|187|184.2|186.91|184.11|0
1650339440000|2022-04-19 03:37:20|187.05|184.25|187|184.2|187.05|184.25|187|184.2|0
1650339450000|2022-04-19 03:37:30|186.96|184.16|187|184.2|187|184.2|186.91|184.11|0
1650339480000|2022-04-19 03:38:00|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650339490000|2022-04-19 03:38:10|186.81|184.01|186.81|184.01|186.81|184.01|186.81|184.01|0
1650339500000|2022-04-19 03:38:20|186.77|183.97|186.81|184.01|186.81|184.01|186.77|183.97|0
1650339520000|2022-04-19 03:38:40|186.72|183.92|186.81|184.01|186.81|184.01|186.72|183.92|0
1650339540000|2022-04-19 03:39:00|186.86|184.06|186.81|184.01|186.86|184.06|186.81|184.01|0
1650339550000|2022-04-19 03:39:10|186.86|184.06|186.91|184.11|186.91|184.11|186.86|184.06|0
1650339570000|2022-04-19 03:39:30|187|184.2|186.95|184.15|187|184.2|186.95|184.15|0
1650339580000|2022-04-19 03:39:40|186.91|184.11|186.91|184.11|187|184.2|186.91|184.11|0
1650339590000|2022-04-19 03:39:50|186.95|184.15|186.91|184.11|186.95|184.15|186.91|184.11|0
1650339600000|2022-04-19 03:40:00|186.95|184.15|186.91|184.11|187|184.2|186.91|184.11|0
1650339610000|2022-04-19 03:40:10|187|184.2|187|184.2|187|184.2|187|184.2|0
1650339640000|2022-04-19 03:40:40|186.91|184.11|186.91|184.11|186.91|184.11|186.81|184.01|0
1650339650000|2022-04-19 03:40:50|187|184.2|186.91|184.11|187|184.2|186.91|184.11|0
1650339660000|2022-04-19 03:41:00|186.95|184.15|187|184.2|187|184.2|186.95|184.15|0
1650339670000|2022-04-19 03:41:10|187.05|184.25|186.91|184.11|187.05|184.25|186.91|184.11|0
1650339680000|2022-04-19 03:41:20|186.86|184.06|186.86|184.06|186.86|184.06|186.81|184.01|0
1650339690000|2022-04-19 03:41:30|187|184.2|187.09|184.29|187.09|184.29|187|184.2|0
1650339700000|2022-04-19 03:41:40|187|184.2|187|184.2|187|184.2|187|184.2|0
1650339710000|2022-04-19 03:41:50|187.09|184.29|187.09|184.29|187.09|184.29|187.09|184.29|0
1650339720000|2022-04-19 03:42:00|187.05|184.25|187|184.2|187.09|184.29|187|184.2|0
1650339730000|2022-04-19 03:42:10|187.05|184.25|187|184.2|187.05|184.25|187|184.2|0
1650339740000|2022-04-19 03:42:20|186.9|184.1|186.9|184.1|186.9|184.1|186.9|184.1|0
1650339750000|2022-04-19 03:42:30|186.81|184.01|186.9|184.1|186.9|184.1|186.81|184.01|0
1650339760000|2022-04-19 03:42:40|186.81|184.01|186.81|184.01|186.81|184.01|186.81|184.01|0
1650339780000|2022-04-19 03:43:00|186.72|183.92|186.81|184.01|186.81|184.01|186.72|183.92|0
1650339790000|2022-04-19 03:43:10|186.72|183.92|186.72|183.92|186.72|183.92|186.72|183.92|0
1650339800000|2022-04-19 03:43:20|186.81|184.01|186.81|184.01|186.81|184.01|186.72|183.92|0
1650339810000|2022-04-19 03:43:30|186.72|183.92|186.81|184.01|186.81|184.01|186.72|183.92|0
1650339820000|2022-04-19 03:43:40|186.77|183.97|186.81|184.01|186.81|184.01|186.72|183.92|0
1650339830000|2022-04-19 03:43:50|186.9|184.1|186.9|184.1|186.9|184.1|186.9|184.1|0
1650339840000|2022-04-19 03:44:00|186.95|184.15|186.9|184.1|186.95|184.15|186.9|184.1|0
1650339860000|2022-04-19 03:44:20|187|184.2|187|184.2|187|184.2|187|184.2|0
1650339900000|2022-04-19 03:45:00|187.09|184.29|187.09|184.29|187.09|184.29|187.09|184.29|0
1650339910000|2022-04-19 03:45:10|187.18|184.38|187.93|185.13|187.93|185.13|187.09|184.29|0
1650339920000|2022-04-19 03:45:20|188.12|185.32|187.75|184.95|188.12|185.32|187.75|184.95|0
1650339930000|2022-04-19 03:45:30|187.84|185.04|188.12|185.32|188.12|185.32|187.84|185.04|0
1650339940000|2022-04-19 03:45:40|188.03|185.23|188.08|185.28|188.08|185.28|188.03|185.23|0
1650339950000|2022-04-19 03:45:50|188.12|185.32|188.03|185.23|188.12|185.32|188.03|185.23|0
1650339960000|2022-04-19 03:46:00|187.93|185.13|188.03|185.23|188.03|185.23|187.93|185.13|0
1650339970000|2022-04-19 03:46:10|187.93|185.13|187.93|185.13|187.93|185.13|187.93|185.13|0
1650339980000|2022-04-19 03:46:20|187.98|185.18|187.93|185.13|188.03|185.23|187.93|185.13|0
1650339990000|2022-04-19 03:46:30|187.89|185.09|187.89|185.09|187.89|185.09|187.89|185.09|0
1650340000000|2022-04-19 03:46:40|187.93|185.13|187.84|185.04|187.93|185.13|187.84|185.04|0
1650340030000|2022-04-19 03:47:10|187.93|185.13|187.93|185.13|187.93|185.13|187.93|185.13|0
1650340040000|2022-04-19 03:47:20|188.03|185.23|188.03|185.23|188.03|185.23|188.03|185.23|0
1650340060000|2022-04-19 03:47:40|187.84|185.04|187.74|184.94|187.84|185.04|187.74|184.94|0
1650340080000|2022-04-19 03:48:00|187.84|185.04|187.74|184.94|187.84|185.04|187.74|184.94|0
1650340090000|2022-04-19 03:48:10|187.79|184.99|187.74|184.94|187.84|185.04|187.74|184.94|0
1650340100000|2022-04-19 03:48:20|187.65|184.85|187.65|184.85|187.65|184.85|187.56|184.76|0
1650340110000|2022-04-19 03:48:30|187.56|184.76|187.61|184.81|187.61|184.81|187.56|184.76|0
1650340120000|2022-04-19 03:48:40|187.56|184.76|187.56|184.76|187.56|184.76|187.56|184.76|0
1650340140000|2022-04-19 03:49:00|187.46|184.66|187.46|184.66|187.46|184.66|187.42|184.62|0
1650340160000|2022-04-19 03:49:20|187.42|184.62|187.46|184.66|187.46|184.66|187.42|184.62|0
1650340170000|2022-04-19 03:49:30|187.42|184.62|187.46|184.66|187.46|184.66|187.42|184.62|0
1650340180000|2022-04-19 03:49:40|187.37|184.57|187.46|184.66|187.46|184.66|187.37|184.57|0
1650340190000|2022-04-19 03:49:50|187.56|184.76|187.56|184.76|187.56|184.76|187.56|184.76|0
1650340200000|2022-04-19 03:50:00|187.6|184.8|187.56|184.76|187.6|184.8|187.56|184.76|0
1650340210000|2022-04-19 03:50:10|187.46|184.66|187.56|184.76|187.56|184.76|187.46|184.66|0
1650340220000|2022-04-19 03:50:20|187.51|184.71|187.46|184.66|187.51|184.71|187.46|184.66|0
1650340230000|2022-04-19 03:50:30|187.37|184.57|187.46|184.66|187.46|184.66|187.37|184.57|0
1650340240000|2022-04-19 03:50:40|187.56|184.76|187.56|184.76|187.56|184.76|187.56|184.76|0
1650340250000|2022-04-19 03:50:50|187.46|184.66|187.46|184.66|187.46|184.66|187.46|184.66|0
1650340260000|2022-04-19 03:51:00|187.37|184.57|187.46|184.66|187.46|184.66|187.37|184.57|0
1650340270000|2022-04-19 03:51:10|187.37|184.57|187.27|184.47|187.37|184.57|187.27|184.47|0
1650340280000|2022-04-19 03:51:20|187.37|184.57|187.37|184.57|187.37|184.57|187.27|184.47|0
1650340290000|2022-04-19 03:51:30|187.46|184.66|187.46|184.66|187.46|184.66|187.46|184.66|0
1650340300000|2022-04-19 03:51:40|187.37|184.57|187.27|184.47|187.37|184.57|187.27|184.47|0
1650340320000|2022-04-19 03:52:00|187.37|184.57|187.37|184.57|187.37|184.57|187.37|184.57|0
1650340330000|2022-04-19 03:52:10|187.46|184.66|187.55|184.75|187.55|184.75|187.46|184.66|0
1650340340000|2022-04-19 03:52:20|187.65|184.85|187.55|184.75|187.65|184.85|187.55|184.75|0
1650340370000|2022-04-19 03:52:50|187.6|184.8|187.55|184.75|187.6|184.8|187.55|184.75|0
1650340390000|2022-04-19 03:53:10|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1650340400000|2022-04-19 03:53:20|187.55|184.75|187.55|184.75|187.55|184.75|187.55|184.75|0
1650340410000|2022-04-19 03:53:30|187.46|184.66|187.46|184.66|187.46|184.66|187.46|184.66|0
1650340420000|2022-04-19 03:53:40|187.55|184.75|187.46|184.66|187.55|184.75|187.46|184.66|0
1650340430000|2022-04-19 03:53:50|187.51|184.71|187.55|184.75|187.55|184.75|187.51|184.71|0
1650340450000|2022-04-19 03:54:10|187.46|184.66|187.46|184.66|187.46|184.66|187.46|184.66|0
1650340460000|2022-04-19 03:54:20|187.55|184.75|187.55|184.75|187.55|184.75|187.55|184.75|0
1650340500000|2022-04-19 03:55:00|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1650340510000|2022-04-19 03:55:10|187.55|184.75|187.55|184.75|187.55|184.75|187.55|184.75|0
1650340530000|2022-04-19 03:55:30|187.65|184.85|187.6|184.8|187.65|184.85|187.6|184.8|0
1650340540000|2022-04-19 03:55:40|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1650340560000|2022-04-19 03:56:00|187.55|184.75|187.55|184.75|187.55|184.75|187.55|184.75|0
1650340570000|2022-04-19 03:56:10|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1650340600000|2022-04-19 03:56:40|187.55|184.75|187.46|184.66|187.55|184.75|187.46|184.66|0
1650340610000|2022-04-19 03:56:50|187.55|184.75|187.55|184.75|187.55|184.75|187.55|184.75|0
1650340620000|2022-04-19 03:57:00|187.65|184.85|187.55|184.75|187.65|184.85|187.55|184.75|0
1650340630000|2022-04-19 03:57:10|187.6|184.8|187.55|184.75|187.6|184.8|187.55|184.75|0
1650340640000|2022-04-19 03:57:20|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1650340650000|2022-04-19 03:57:30|187.6|184.8|187.55|184.75|187.6|184.8|187.55|184.75|0
1650340660000|2022-04-19 03:57:40|187.65|184.85|187.74|184.94|187.74|184.94|187.65|184.85|0
1650340670000|2022-04-19 03:57:50|187.65|184.85|187.64|184.84|187.65|184.85|187.64|184.84|0
1650340680000|2022-04-19 03:58:00|187.74|184.94|187.74|184.94|187.74|184.94|187.74|184.94|0
1650340690000|2022-04-19 03:58:10|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650340700000|2022-04-19 03:58:20|187.55|184.75|187.55|184.75|187.55|184.75|187.55|184.75|0
1650340740000|2022-04-19 03:59:00|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650340760000|2022-04-19 03:59:20|187.74|184.94|187.74|184.94|187.74|184.94|187.74|184.94|0
1650340770000|2022-04-19 03:59:30|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650340800000|2022-04-19 04:00:00|187.55|184.75|187.55|184.75|187.55|184.75|187.46|184.66|0
1650340810000|2022-04-19 04:00:10|187.46|184.66|187.55|184.75|187.55|184.75|187.46|184.66|0
1650340830000|2022-04-19 04:00:30|187.5|184.7|187.46|184.66|187.5|184.7|187.46|184.66|0
1650340840000|2022-04-19 04:00:40|187.55|184.75|187.5|184.7|187.55|184.75|187.5|184.7|0
1650340850000|2022-04-19 04:00:50|187.55|184.75|187.64|184.84|187.64|184.84|187.55|184.75|0
1650340860000|2022-04-19 04:01:00|187.6|184.8|187.55|184.75|187.6|184.8|187.55|184.75|0
1650340870000|2022-04-19 04:01:10|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650340880000|2022-04-19 04:01:20|187.74|184.94|187.64|184.84|187.74|184.94|187.64|184.84|0
1650340890000|2022-04-19 04:01:30|187.74|184.94|187.74|184.94|187.74|184.94|187.64|184.84|0
1650340900000|2022-04-19 04:01:40|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650340910000|2022-04-19 04:01:50|187.69|184.89|187.69|184.89|187.69|184.89|187.69|184.89|0
1650340920000|2022-04-19 04:02:00|187.64|184.84|187.55|184.75|187.64|184.84|187.55|184.75|0
1650340950000|2022-04-19 04:02:30|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650340980000|2022-04-19 04:03:00|187.74|184.94|187.74|184.94|187.74|184.94|187.74|184.94|0
1650341030000|2022-04-19 04:03:50|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650341040000|2022-04-19 04:04:00|187.74|184.94|187.74|184.94|187.74|184.94|187.74|184.94|0
1650341070000|2022-04-19 04:04:30|187.73|184.93|187.92|185.12|187.92|185.12|187.73|184.93|0
1650341080000|2022-04-19 04:04:40|188.02|185.22|188.11|185.31|188.11|185.31|188.02|185.22|0
1650341100000|2022-04-19 04:05:00|188.02|185.22|187.92|185.12|188.02|185.22|187.92|185.12|0
1650341110000|2022-04-19 04:05:10|187.83|185.03|187.92|185.12|187.92|185.12|187.83|185.03|0
1650341150000|2022-04-19 04:05:50|188.02|185.22|187.92|185.12|188.02|185.22|187.92|185.12|0
1650341190000|2022-04-19 04:06:30|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650341240000|2022-04-19 04:07:20|188.01|185.21|187.92|185.12|188.01|185.21|187.92|185.12|0
1650341250000|2022-04-19 04:07:30|187.83|185.03|187.83|185.03|187.83|185.03|187.83|185.03|0
1650341260000|2022-04-19 04:07:40|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1650341300000|2022-04-19 04:08:20|187.83|185.03|187.64|184.84|187.83|185.03|187.64|184.84|0
1650341320000|2022-04-19 04:08:40|187.54|184.74|187.54|184.74|187.54|184.74|187.54|184.74|0
1650341330000|2022-04-19 04:08:50|187.59|184.79|187.59|184.79|187.59|184.79|187.59|184.79|0
1650341340000|2022-04-19 04:09:00|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650341360000|2022-04-19 04:09:20|187.73|184.93|187.73|184.93|187.73|184.93|187.64|184.84|0
1650341370000|2022-04-19 04:09:30|187.83|185.03|187.92|185.12|187.92|185.12|187.83|185.03|0
1650341380000|2022-04-19 04:09:40|187.83|185.03|187.83|185.03|187.83|185.03|187.83|185.03|0
1650341390000|2022-04-19 04:09:50|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1650341400000|2022-04-19 04:10:00|187.83|185.03|187.83|185.03|187.83|185.03|187.73|184.93|0
1650341410000|2022-04-19 04:10:10|187.78|184.98|187.73|184.93|187.78|184.98|187.73|184.93|0
1650341420000|2022-04-19 04:10:20|187.78|184.98|187.78|184.98|187.78|184.98|187.73|184.93|0
1650341430000|2022-04-19 04:10:30|187.73|184.93|187.73|184.93|187.73|184.93|187.73|184.93|0
1650341440000|2022-04-19 04:10:40|187.83|185.03|187.83|185.03|187.83|185.03|187.83|185.03|0
1650341460000|2022-04-19 04:11:00|187.73|184.93|187.83|185.03|187.83|185.03|187.73|184.93|0
1650341470000|2022-04-19 04:11:10|187.82|185.02|187.92|185.12|187.92|185.12|187.82|185.02|0
1650341480000|2022-04-19 04:11:20|187.82|185.02|187.82|185.02|187.82|185.02|187.82|185.02|0
1650341520000|2022-04-19 04:12:00|187.73|184.93|187.92|185.12|187.92|185.12|187.73|184.93|0
1650341560000|2022-04-19 04:12:40|187.82|185.02|187.82|185.02|187.82|185.02|187.82|185.02|0
1650341580000|2022-04-19 04:13:00|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1650341610000|2022-04-19 04:13:30|187.82|185.02|187.92|185.12|187.92|185.12|187.82|185.02|0
1650341640000|2022-04-19 04:14:00|187.97|185.17|188.01|185.21|188.01|185.21|187.97|185.17|0
1650341660000|2022-04-19 04:14:20|188.06|185.26|188.01|185.21|188.06|185.26|188.01|185.21|0
1650341670000|2022-04-19 04:14:30|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1650341690000|2022-04-19 04:14:50|188.2|185.4|188.1|185.3|188.2|185.4|188.1|185.3|0
1650341700000|2022-04-19 04:15:00|188.15|185.35|188.2|185.4|188.2|185.4|188.15|185.35|0
1650341720000|2022-04-19 04:15:20|188.29|185.49|188.29|185.49|188.29|185.49|188.29|185.49|0
1650341730000|2022-04-19 04:15:30|188.2|185.4|188.1|185.3|188.2|185.4|188.1|185.3|0
1650341750000|2022-04-19 04:15:50|187.92|185.12|188.01|185.21|188.01|185.21|187.92|185.12|0
1650341760000|2022-04-19 04:16:00|187.92|185.12|188.01|185.21|188.01|185.21|187.92|185.12|0
1650341780000|2022-04-19 04:16:20|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1650341800000|2022-04-19 04:16:40|187.82|185.02|187.82|185.02|187.82|185.02|187.82|185.02|0
1650341820000|2022-04-19 04:17:00|187.73|184.93|187.73|184.93|187.73|184.93|187.73|184.93|0
1650341830000|2022-04-19 04:17:10|187.82|185.02|188.01|185.21|188.01|185.21|187.82|185.02|0
1650341840000|2022-04-19 04:17:20|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1650341850000|2022-04-19 04:17:30|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1650341880000|2022-04-19 04:18:00|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1650341900000|2022-04-19 04:18:20|187.96|185.16|187.96|185.16|187.96|185.16|187.96|185.16|0
1650341910000|2022-04-19 04:18:30|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1650341960000|2022-04-19 04:19:20|187.87|185.07|187.87|185.07|187.87|185.07|187.87|185.07|0
1650341970000|2022-04-19 04:19:30|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1650341990000|2022-04-19 04:19:50|187.82|185.02|187.82|185.02|187.82|185.02|187.82|185.02|0
1650342000000|2022-04-19 04:20:00|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1650342010000|2022-04-19 04:20:10|187.82|185.02|187.82|185.02|187.82|185.02|187.82|185.02|0
1650342030000|2022-04-19 04:20:30|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1650342040000|2022-04-19 04:20:40|187.96|185.16|187.96|185.16|187.96|185.16|187.96|185.16|0
1650342050000|2022-04-19 04:20:50|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1650342060000|2022-04-19 04:21:00|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1650342090000|2022-04-19 04:21:30|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1650342100000|2022-04-19 04:21:40|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1650342120000|2022-04-19 04:22:00|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1650342140000|2022-04-19 04:22:20|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1650342160000|2022-04-19 04:22:40|188.15|185.35|188.1|185.3|188.15|185.35|188.1|185.3|0
1650342200000|2022-04-19 04:23:20|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1650342210000|2022-04-19 04:23:30|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1650342300000|2022-04-19 04:25:00|188.19|185.39|188.29|185.49|188.29|185.49|188.19|185.39|0
1650342310000|2022-04-19 04:25:10|188.34|185.54|188.29|185.49|188.34|185.54|188.29|185.49|0
1650342320000|2022-04-19 04:25:20|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1650342330000|2022-04-19 04:25:30|188.29|185.49|188.29|185.49|188.29|185.49|188.29|185.49|0
1650342340000|2022-04-19 04:25:40|188.34|185.54|188.29|185.49|188.34|185.54|188.29|185.49|0
1650342350000|2022-04-19 04:25:50|188.34|185.54|188.29|185.49|188.38|185.58|188.29|185.49|0
1650342380000|2022-04-19 04:26:20|188.24|185.44|188.19|185.39|188.29|185.49|188.19|185.39|0
1650342400000|2022-04-19 04:26:40|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1650342410000|2022-04-19 04:26:50|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1650342460000|2022-04-19 04:27:40|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1650342480000|2022-04-19 04:28:00|188.05|185.25|188.05|185.25|188.05|185.25|188.05|185.25|0
1650342490000|2022-04-19 04:28:10|188.1|185.3|188|185.2|188.1|185.3|188|185.2|0
1650342540000|2022-04-19 04:29:00|188.1|185.3|188.19|185.39|188.19|185.39|188.1|185.3|0
1650342580000|2022-04-19 04:29:40|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1650342590000|2022-04-19 04:29:50|188.19|185.39|188.19|185.39|188.19|185.39|188.1|185.3|0
1650342600000|2022-04-19 04:30:00|188.24|185.44|188.24|185.44|188.24|185.44|188.19|185.39|0
1650342610000|2022-04-19 04:30:10|188.19|185.39|188.19|185.39|188.19|185.39|188.1|185.3|0
1650342650000|2022-04-19 04:30:50|188.24|185.44|188.19|185.39|188.24|185.44|188.19|185.39|0
1650342660000|2022-04-19 04:31:00|188.24|185.44|188.38|185.58|188.38|185.58|188.24|185.44|0
1650342700000|2022-04-19 04:31:40|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1650342710000|2022-04-19 04:31:50|188.43|185.63|188.38|185.58|188.43|185.63|188.38|185.58|0
1650342720000|2022-04-19 04:32:00|188.28|185.48|188.09|185.29|188.28|185.48|188.09|185.29|0
1650342730000|2022-04-19 04:32:10|188.33|185.53|188.28|185.48|188.33|185.53|188.24|185.44|0
1650342770000|2022-04-19 04:32:50|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1650342790000|2022-04-19 04:33:10|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650342800000|2022-04-19 04:33:20|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1650342840000|2022-04-19 04:34:00|188.28|185.48|188.38|185.58|188.38|185.58|188.28|185.48|0
1650342850000|2022-04-19 04:34:10|188.28|185.48|188.19|185.39|188.28|185.48|188.19|185.39|0
1650342860000|2022-04-19 04:34:20|188.24|185.44|188.19|185.39|188.24|185.44|188.19|185.39|0
1650342870000|2022-04-19 04:34:30|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650342880000|2022-04-19 04:34:40|188|185.2|188|185.2|188|185.2|188|185.2|0
1650342900000|2022-04-19 04:35:00|187.81|185.01|187.81|185.01|187.81|185.01|187.81|185.01|0
1650342910000|2022-04-19 04:35:10|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1650342920000|2022-04-19 04:35:20|187.9|185.1|187.9|185.1|187.9|185.1|187.9|185.1|0
1650342950000|2022-04-19 04:35:50|187.86|185.06|187.86|185.06|187.86|185.06|187.86|185.06|0
1650342960000|2022-04-19 04:36:00|187.81|185.01|187.9|185.1|187.9|185.1|187.81|185.01|0
1650342970000|2022-04-19 04:36:10|187.95|185.15|188|185.2|188|185.2|187.95|185.15|0
1650343010000|2022-04-19 04:36:50|187.95|185.15|188|185.2|188|185.2|187.95|185.15|0
1650343030000|2022-04-19 04:37:10|187.95|185.15|188|185.2|188|185.2|187.95|185.15|0
1650343080000|2022-04-19 04:38:00|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1650343090000|2022-04-19 04:38:10|188|185.2|188|185.2|188|185.2|188|185.2|0
1650343140000|2022-04-19 04:39:00|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650343160000|2022-04-19 04:39:20|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650343210000|2022-04-19 04:40:10|188.28|185.48|188.28|185.48|188.28|185.48|188.18|185.38|0
1650343220000|2022-04-19 04:40:20|188.37|185.57|188.18|185.38|188.37|185.57|188.18|185.38|0
1650343230000|2022-04-19 04:40:30|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650343250000|2022-04-19 04:40:50|188|185.2|188|185.2|188|185.2|188|185.2|0
1650343260000|2022-04-19 04:41:00|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650343270000|2022-04-19 04:41:10|188.04|185.24|188.09|185.29|188.09|185.29|188.04|185.24|0
1650343310000|2022-04-19 04:41:50|188|185.2|188|185.2|188|185.2|188|185.2|0
1650343320000|2022-04-19 04:42:00|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650343350000|2022-04-19 04:42:30|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1650343450000|2022-04-19 04:44:10|187.9|185.1|187.9|185.1|187.9|185.1|187.9|185.1|0
1650343520000|2022-04-19 04:45:20|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1650343530000|2022-04-19 04:45:30|187.9|185.1|187.99|185.19|187.99|185.19|187.9|185.1|0
1650343540000|2022-04-19 04:45:40|187.95|185.15|187.9|185.1|187.95|185.15|187.9|185.1|0
1650343600000|2022-04-19 04:46:40|187.8|185|187.9|185.1|187.9|185.1|187.8|185|0
1650343610000|2022-04-19 04:46:50|187.8|185|187.8|185|187.8|185|187.8|185|0
1650343620000|2022-04-19 04:47:00|187.9|185.1|187.9|185.1|187.9|185.1|187.9|185.1|0
1650343630000|2022-04-19 04:47:10|187.99|185.19|187.95|185.15|187.99|185.19|187.95|185.15|0
1650343640000|2022-04-19 04:47:20|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1650343710000|2022-04-19 04:48:30|187.9|185.1|187.8|185|187.9|185.1|187.8|185|0
1650343720000|2022-04-19 04:48:40|187.9|185.1|187.9|185.1|187.9|185.1|187.9|185.1|0
1650343740000|2022-04-19 04:49:00|187.8|185|187.8|185|187.85|185.05|187.8|185|0
1650343750000|2022-04-19 04:49:10|187.76|184.96|187.9|185.1|187.9|185.1|187.76|184.96|0
1650343780000|2022-04-19 04:49:40|187.8|185|187.8|185|187.8|185|187.8|185|0
1650343800000|2022-04-19 04:50:00|187.9|185.1|187.9|185.1|187.9|185.1|187.9|185.1|0
1650343820000|2022-04-19 04:50:20|187.99|185.19|187.9|185.1|187.99|185.19|187.9|185.1|0
1650343860000|2022-04-19 04:51:00|187.99|185.19|187.9|185.1|187.99|185.19|187.9|185.1|0
1650343900000|2022-04-19 04:51:40|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1650343910000|2022-04-19 04:51:50|187.8|185|187.8|185|187.8|185|187.8|185|0
1650343970000|2022-04-19 04:52:50|187.71|184.91|187.61|184.81|187.71|184.91|187.61|184.81|0
1650343980000|2022-04-19 04:53:00|187.71|184.91|187.52|184.72|187.71|184.91|187.52|184.72|0
1650344030000|2022-04-19 04:53:50|187.43|184.63|187.43|184.63|187.43|184.63|187.43|184.63|0
1650344050000|2022-04-19 04:54:10|187.52|184.72|187.52|184.72|187.52|184.72|187.52|184.72|0
1650344060000|2022-04-19 04:54:20|187.42|184.62|187.42|184.62|187.42|184.62|187.42|184.62|0
1650344070000|2022-04-19 04:54:30|187.52|184.72|187.47|184.67|187.52|184.72|187.47|184.67|0
1650344080000|2022-04-19 04:54:40|187.52|184.72|187.42|184.62|187.52|184.72|187.42|184.62|0
1650344090000|2022-04-19 04:54:50|187.52|184.72|187.52|184.72|187.52|184.72|187.52|184.72|0
1650344160000|2022-04-19 04:56:00|187.47|184.67|187.42|184.62|187.52|184.72|187.42|184.62|0
1650344170000|2022-04-19 04:56:10|187.33|184.53|187.24|184.44|187.33|184.53|187.24|184.44|0
1650344180000|2022-04-19 04:56:20|187.19|184.39|187.24|184.44|187.24|184.44|187.19|184.39|0
1650344190000|2022-04-19 04:56:30|187.14|184.34|187.24|184.44|187.24|184.44|187.14|184.34|0
1650344320000|2022-04-19 04:58:40|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1650344340000|2022-04-19 04:59:00|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1650344370000|2022-04-19 04:59:30|187.42|184.62|187.33|184.53|187.42|184.62|187.33|184.53|0
1650344400000|2022-04-19 05:00:00|187.42|184.62|187.23|184.43|187.42|184.62|187.23|184.43|0
1650344410000|2022-04-19 05:00:10|187.14|184.34|187.19|184.39|187.19|184.39|187.05|184.25|0
1650344420000|2022-04-19 05:00:20|187.23|184.43|187.52|184.72|187.52|184.72|187.23|184.43|0
1650344430000|2022-04-19 05:00:30|187.8|185|187.7|184.9|187.8|185|187.7|184.9|0
1650344440000|2022-04-19 05:00:40|187.61|184.81|187.51|184.71|187.61|184.81|187.51|184.71|0
1650344460000|2022-04-19 05:01:00|187.42|184.62|187.33|184.53|187.42|184.62|187.33|184.53|0
1650344470000|2022-04-19 05:01:10|187.14|184.34|187.14|184.34|187.14|184.34|187.14|184.34|0
1650344480000|2022-04-19 05:01:20|187.33|184.53|187.33|184.53|187.42|184.62|187.33|184.53|0
1650344490000|2022-04-19 05:01:30|187.23|184.43|187.33|184.53|187.33|184.53|187.23|184.43|0
1650344500000|2022-04-19 05:01:40|187.42|184.62|187.51|184.71|187.51|184.71|187.42|184.62|0
1650344520000|2022-04-19 05:02:00|187.61|184.81|187.61|184.81|187.7|184.9|187.61|184.81|0
1650344540000|2022-04-19 05:02:20|187.7|184.9|187.66|184.86|187.7|184.9|187.66|184.86|0
1650344550000|2022-04-19 05:02:30|187.7|184.9|187.7|184.9|187.8|185|187.7|184.9|0
1650344560000|2022-04-19 05:02:40|187.75|184.95|187.7|184.9|187.8|185|187.7|184.9|0
1650344570000|2022-04-19 05:02:50|187.75|184.95|187.61|184.81|187.75|184.95|187.61|184.81|0
1650344580000|2022-04-19 05:03:00|187.7|184.9|187.61|184.81|187.7|184.9|187.61|184.81|0
1650344590000|2022-04-19 05:03:10|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1650344600000|2022-04-19 05:03:20|187.61|184.81|187.51|184.71|187.61|184.81|187.51|184.71|0
1650344610000|2022-04-19 05:03:30|187.56|184.76|187.61|184.81|187.61|184.81|187.56|184.76|0
1650344630000|2022-04-19 05:03:50|187.7|184.9|187.61|184.81|187.7|184.9|187.61|184.81|0
1650344640000|2022-04-19 05:04:00|187.7|184.9|187.79|184.99|187.79|184.99|187.7|184.9|0
1650344650000|2022-04-19 05:04:10|187.7|184.9|187.79|184.99|187.79|184.99|187.7|184.9|0
1650344660000|2022-04-19 05:04:20|187.7|184.9|187.79|184.99|187.79|184.99|187.7|184.9|0
1650344670000|2022-04-19 05:04:30|187.89|185.09|187.89|185.09|187.89|185.09|187.89|185.09|0
1650344680000|2022-04-19 05:04:40|187.98|185.18|188.08|185.28|188.08|185.28|187.98|185.18|0
1650344690000|2022-04-19 05:04:50|188.03|185.23|188.08|185.28|188.08|185.28|188.03|185.23|0
1650344700000|2022-04-19 05:05:00|187.98|185.18|187.98|185.18|188.03|185.23|187.98|185.18|0
1650344710000|2022-04-19 05:05:10|188.03|185.23|188.08|185.28|188.08|185.28|188.03|185.23|0
1650344720000|2022-04-19 05:05:20|188.17|185.37|188.17|185.37|188.17|185.37|188.17|185.37|0
1650344730000|2022-04-19 05:05:30|188.26|185.46|188.36|185.56|188.36|185.56|188.26|185.46|0
1650344740000|2022-04-19 05:05:40|188.26|185.46|188.17|185.37|188.26|185.46|188.17|185.37|0
1650344750000|2022-04-19 05:05:50|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650344760000|2022-04-19 05:06:00|188.31|185.51|188.36|185.56|188.36|185.56|188.31|185.51|0
1650344770000|2022-04-19 05:06:10|188.45|185.65|188.73|185.93|188.73|185.93|188.45|185.65|0
1650344790000|2022-04-19 05:06:30|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1650344800000|2022-04-19 05:06:40|188.73|185.93|188.73|185.93|188.73|185.93|188.73|185.93|0
1650344810000|2022-04-19 05:06:50|188.64|185.84|188.64|185.84|188.64|185.84|188.64|185.84|0
1650344820000|2022-04-19 05:07:00|188.45|185.65|188.45|185.65|188.55|185.75|188.45|185.65|0
1650344830000|2022-04-19 05:07:10|188.41|185.61|188.36|185.56|188.41|185.61|188.36|185.56|0
1650344850000|2022-04-19 05:07:30|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650344860000|2022-04-19 05:07:40|188.36|185.56|188.26|185.46|188.41|185.61|188.26|185.46|0
1650344870000|2022-04-19 05:07:50|188.31|185.51|188.36|185.56|188.36|185.56|188.31|185.51|0
1650344880000|2022-04-19 05:08:00|188.45|185.65|188.45|185.65|188.45|185.65|188.45|185.65|0
1650344900000|2022-04-19 05:08:20|188.54|185.74|188.54|185.74|188.54|185.74|188.54|185.74|0
1650344910000|2022-04-19 05:08:30|188.64|185.84|188.64|185.84|188.64|185.84|188.64|185.84|0
1650344920000|2022-04-19 05:08:40|188.69|185.89|188.54|185.74|188.69|185.89|188.54|185.74|0
1650344940000|2022-04-19 05:09:00|188.64|185.84|188.73|185.93|188.73|185.93|188.64|185.84|0
1650344950000|2022-04-19 05:09:10|188.69|185.89|188.73|185.93|188.73|185.93|188.69|185.89|0
1650344970000|2022-04-19 05:09:30|188.64|185.84|188.73|185.93|188.73|185.93|188.64|185.84|0
1650344980000|2022-04-19 05:09:40|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1650344990000|2022-04-19 05:09:50|188.73|185.93|188.73|185.93|188.73|185.93|188.73|185.93|0
1650345000000|2022-04-19 05:10:00|188.64|185.84|188.64|185.84|188.64|185.84|188.64|185.84|0
1650345010000|2022-04-19 05:10:10|188.73|185.93|188.73|185.93|188.73|185.93|188.64|185.84|0
1650345020000|2022-04-19 05:10:20|188.83|186.03|188.73|185.93|188.83|186.03|188.73|185.93|0
1650345040000|2022-04-19 05:10:40|188.78|185.98|188.73|185.93|188.78|185.98|188.73|185.93|0
1650345050000|2022-04-19 05:10:50|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1650345060000|2022-04-19 05:11:00|188.92|186.12|188.73|185.93|188.92|186.12|188.73|185.93|0
1650345070000|2022-04-19 05:11:10|188.64|185.84|188.5|185.7|188.64|185.84|188.45|185.65|0
1650345080000|2022-04-19 05:11:20|188.54|185.74|188.45|185.65|188.54|185.74|188.45|185.65|0
1650345100000|2022-04-19 05:11:40|188.5|185.7|188.54|185.74|188.54|185.74|188.5|185.7|0
1650345120000|2022-04-19 05:12:00|188.64|185.84|188.73|185.93|188.73|185.93|188.64|185.84|0
1650345140000|2022-04-19 05:12:20|188.78|185.98|188.82|186.02|188.82|186.02|188.73|185.93|0
1650345150000|2022-04-19 05:12:30|188.73|185.93|188.82|186.02|188.82|186.02|188.73|185.93|0
1650345160000|2022-04-19 05:12:40|188.73|185.93|188.82|186.02|188.82|186.02|188.73|185.93|0
1650345170000|2022-04-19 05:12:50|188.73|185.93|188.73|185.93|188.73|185.93|188.73|185.93|0
1650345180000|2022-04-19 05:13:00|188.78|185.98|188.73|185.93|188.78|185.98|188.73|185.93|0
1650345190000|2022-04-19 05:13:10|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1650345200000|2022-04-19 05:13:20|188.78|185.98|188.82|186.02|188.82|186.02|188.78|185.98|0
1650345210000|2022-04-19 05:13:30|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1650345230000|2022-04-19 05:13:50|188.64|185.84|188.64|185.84|188.64|185.84|188.64|185.84|0
1650345240000|2022-04-19 05:14:00|188.73|185.93|188.64|185.84|188.73|185.93|188.64|185.84|0
1650345250000|2022-04-19 05:14:10|188.92|186.12|188.73|185.93|188.92|186.12|188.73|185.93|0
1650345270000|2022-04-19 05:14:30|188.82|186.02|188.82|186.02|188.82|186.02|188.78|185.98|0
1650345290000|2022-04-19 05:14:50|188.73|185.93|188.82|186.02|188.82|186.02|188.73|185.93|0
1650345300000|2022-04-19 05:15:00|188.73|185.93|188.82|186.02|188.82|186.02|188.73|185.93|0
1650345310000|2022-04-19 05:15:10|188.73|185.93|188.73|185.93|188.78|185.98|188.73|185.93|0
1650345320000|2022-04-19 05:15:20|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1650345340000|2022-04-19 05:15:40|188.73|185.93|188.82|186.02|188.82|186.02|188.73|185.93|0
1650345360000|2022-04-19 05:16:00|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1650345370000|2022-04-19 05:16:10|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1650345390000|2022-04-19 05:16:30|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1650345400000|2022-04-19 05:16:40|188.92|186.12|189.01|186.21|189.01|186.21|188.92|186.12|0
1650345410000|2022-04-19 05:16:50|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1650345420000|2022-04-19 05:17:00|189.1|186.3|189.2|186.4|189.2|186.4|189.1|186.3|0
1650345430000|2022-04-19 05:17:10|189.1|186.3|189.1|186.3|189.15|186.35|189.1|186.3|0
1650345440000|2022-04-19 05:17:20|189.15|186.35|189.2|186.4|189.2|186.4|189.15|186.35|0
1650345450000|2022-04-19 05:17:30|189.1|186.3|189.29|186.49|189.29|186.49|189.1|186.3|0
1650345480000|2022-04-19 05:18:00|189.25|186.45|189.29|186.49|189.29|186.49|189.25|186.45|0
1650345490000|2022-04-19 05:18:10|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1650345520000|2022-04-19 05:18:40|189.15|186.35|189.2|186.4|189.2|186.4|189.1|186.3|0
1650345540000|2022-04-19 05:19:00|189.1|186.3|189.2|186.4|189.2|186.4|189.1|186.3|0
1650345560000|2022-04-19 05:19:20|189.15|186.35|189.1|186.3|189.15|186.35|189.1|186.3|0
1650345580000|2022-04-19 05:19:40|189.01|186.21|189.1|186.3|189.1|186.3|189.01|186.21|0
1650345590000|2022-04-19 05:19:50|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1650345630000|2022-04-19 05:20:30|189.1|186.3|189.01|186.21|189.1|186.3|189.01|186.21|0
1650345650000|2022-04-19 05:20:50|189.06|186.26|189.1|186.3|189.1|186.3|189.06|186.26|0
1650345660000|2022-04-19 05:21:00|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1650345670000|2022-04-19 05:21:10|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1650345680000|2022-04-19 05:21:20|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1650345690000|2022-04-19 05:21:30|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1650345720000|2022-04-19 05:22:00|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1650345730000|2022-04-19 05:22:10|189.1|186.3|189.2|186.4|189.2|186.4|189.1|186.3|0
1650345750000|2022-04-19 05:22:30|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1650345770000|2022-04-19 05:22:50|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1650345780000|2022-04-19 05:23:00|189.01|186.21|189.1|186.3|189.1|186.3|189.01|186.21|0
1650345810000|2022-04-19 05:23:30|189.06|186.26|189.01|186.21|189.1|186.3|189.01|186.21|0
1650345820000|2022-04-19 05:23:40|189.1|186.3|189.1|186.3|189.1|186.3|189.01|186.21|0
1650345830000|2022-04-19 05:23:50|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1650345840000|2022-04-19 05:24:00|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1650345850000|2022-04-19 05:24:10|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1650345860000|2022-04-19 05:24:20|189.1|186.3|189.1|186.3|189.2|186.4|189.1|186.3|0
1650345880000|2022-04-19 05:24:40|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1650345890000|2022-04-19 05:24:50|189.1|186.3|189.01|186.21|189.1|186.3|189.01|186.21|0
1650345900000|2022-04-19 05:25:00|189.1|186.3|189.1|186.3|189.1|186.3|189.01|186.21|0
1650345910000|2022-04-19 05:25:10|189.05|186.25|189.01|186.21|189.05|186.25|189.01|186.21|0
1650345950000|2022-04-19 05:25:50|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1650345960000|2022-04-19 05:26:00|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1650345970000|2022-04-19 05:26:10|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650345990000|2022-04-19 05:26:30|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1650346000000|2022-04-19 05:26:40|188.91|186.11|188.96|186.16|189|186.2|188.91|186.11|0
1650346010000|2022-04-19 05:26:50|188.91|186.11|188.82|186.02|188.91|186.11|188.82|186.02|0
1650346020000|2022-04-19 05:27:00|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1650346050000|2022-04-19 05:27:30|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1650346080000|2022-04-19 05:28:00|188.72|185.92|188.82|186.02|188.82|186.02|188.72|185.92|0
1650346120000|2022-04-19 05:28:40|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650346130000|2022-04-19 05:28:50|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1650346140000|2022-04-19 05:29:00|188.81|186.01|188.91|186.11|188.91|186.11|188.81|186.01|0
1650346150000|2022-04-19 05:29:10|188.81|186.01|188.72|185.92|188.81|186.01|188.72|185.92|0
1650346160000|2022-04-19 05:29:20|188.77|185.97|188.81|186.01|188.81|186.01|188.77|185.97|0
1650346170000|2022-04-19 05:29:30|188.77|185.97|188.72|185.92|188.77|185.97|188.72|185.92|0
1650346180000|2022-04-19 05:29:40|188.81|186.01|188.72|185.92|188.81|186.01|188.72|185.92|0
1650346190000|2022-04-19 05:29:50|188.63|185.83|188.72|185.92|188.72|185.92|188.63|185.83|0
1650346200000|2022-04-19 05:30:00|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650346210000|2022-04-19 05:30:10|188.91|186.11|188.91|186.11|188.91|186.11|188.81|186.01|0
1650346220000|2022-04-19 05:30:20|188.81|186.01|188.91|186.11|188.91|186.11|188.81|186.01|0
1650346230000|2022-04-19 05:30:30|188.86|186.06|188.91|186.11|188.91|186.11|188.81|186.01|0
1650346240000|2022-04-19 05:30:40|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650346260000|2022-04-19 05:31:00|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650346270000|2022-04-19 05:31:10|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650346290000|2022-04-19 05:31:30|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1650346310000|2022-04-19 05:31:50|188.81|186.01|188.91|186.11|188.91|186.11|188.81|186.01|0
1650346320000|2022-04-19 05:32:00|188.81|186.01|188.91|186.11|188.91|186.11|188.81|186.01|0
1650346330000|2022-04-19 05:32:10|189|186.2|188.91|186.11|189|186.2|188.91|186.11|0
1650346340000|2022-04-19 05:32:20|188.81|186.01|188.86|186.06|188.86|186.06|188.81|186.01|0
1650346350000|2022-04-19 05:32:30|188.91|186.11|188.81|186.01|188.91|186.11|188.81|186.01|0
1650346360000|2022-04-19 05:32:40|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1650346370000|2022-04-19 05:32:50|188.96|186.16|188.91|186.11|188.96|186.16|188.91|186.11|0
1650346390000|2022-04-19 05:33:10|188.81|186.01|188.91|186.11|188.91|186.11|188.81|186.01|0
1650346400000|2022-04-19 05:33:20|189|186.2|188.91|186.11|189|186.2|188.91|186.11|0
1650346410000|2022-04-19 05:33:30|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650346420000|2022-04-19 05:33:40|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1650346460000|2022-04-19 05:34:20|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650346470000|2022-04-19 05:34:30|188.86|186.06|189|186.2|189|186.2|188.86|186.06|0
1650346480000|2022-04-19 05:34:40|189.05|186.25|189.09|186.29|189.09|186.29|189.05|186.25|0
1650346500000|2022-04-19 05:35:00|189.19|186.39|189.28|186.48|189.28|186.48|189.19|186.39|0
1650346520000|2022-04-19 05:35:20|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1650346530000|2022-04-19 05:35:30|189.24|186.44|189.19|186.39|189.28|186.48|189.19|186.39|0
1650346540000|2022-04-19 05:35:40|189.09|186.29|188.91|186.11|189.09|186.29|188.91|186.11|0
1650346550000|2022-04-19 05:35:50|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650346560000|2022-04-19 05:36:00|188.86|186.06|188.81|186.01|188.86|186.06|188.81|186.01|0
1650346570000|2022-04-19 05:36:10|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1650346580000|2022-04-19 05:36:20|188.86|186.06|188.91|186.11|188.91|186.11|188.86|186.06|0
1650346590000|2022-04-19 05:36:30|188.9|186.1|188.81|186.01|188.9|186.1|188.81|186.01|0
1650346600000|2022-04-19 05:36:40|188.72|185.92|188.81|186.01|188.81|186.01|188.72|185.92|0
1650346630000|2022-04-19 05:37:10|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650346640000|2022-04-19 05:37:20|188.81|186.01|188.81|186.01|188.81|186.01|188.72|185.92|0
1650346650000|2022-04-19 05:37:30|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650346670000|2022-04-19 05:37:50|188.76|185.96|188.81|186.01|188.81|186.01|188.76|185.96|0
1650346680000|2022-04-19 05:38:00|188.76|185.96|188.81|186.01|188.81|186.01|188.76|185.96|0
1650346690000|2022-04-19 05:38:10|188.86|186.06|188.9|186.1|188.9|186.1|188.86|186.06|0
1650346700000|2022-04-19 05:38:20|189|186.2|188.95|186.15|189|186.2|188.9|186.1|0
1650346710000|2022-04-19 05:38:30|188.9|186.1|188.95|186.15|188.95|186.15|188.9|186.1|0
1650346720000|2022-04-19 05:38:40|188.9|186.1|188.9|186.1|188.9|186.1|188.9|186.1|0
1650346740000|2022-04-19 05:39:00|188.95|186.15|188.9|186.1|188.95|186.15|188.9|186.1|0
1650346770000|2022-04-19 05:39:30|188.81|186.01|188.71|185.91|188.81|186.01|188.71|185.91|0
1650346780000|2022-04-19 05:39:40|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650346790000|2022-04-19 05:39:50|188.9|186.1|188.81|186.01|188.9|186.1|188.81|186.01|0
1650346800000|2022-04-19 05:40:00|188.9|186.1|188.9|186.1|188.9|186.1|188.9|186.1|0
1650346810000|2022-04-19 05:40:10|189|186.2|189|186.2|189.05|186.25|189|186.2|0
1650346820000|2022-04-19 05:40:20|188.9|186.1|188.9|186.1|188.9|186.1|188.81|186.01|0
1650346830000|2022-04-19 05:40:30|189|186.2|189|186.2|189|186.2|189|186.2|0
1650346840000|2022-04-19 05:40:40|188.95|186.15|188.9|186.1|188.95|186.15|188.9|186.1|0
1650346850000|2022-04-19 05:40:50|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1650346860000|2022-04-19 05:41:00|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650346910000|2022-04-19 05:41:50|188.76|185.96|188.81|186.01|188.9|186.1|188.76|185.96|0
1650346920000|2022-04-19 05:42:00|188.71|185.91|188.81|186.01|188.81|186.01|188.71|185.91|0
1650346930000|2022-04-19 05:42:10|188.9|186.1|188.9|186.1|188.9|186.1|188.9|186.1|0
1650346940000|2022-04-19 05:42:20|189|186.2|189|186.2|189|186.2|189|186.2|0
1650346950000|2022-04-19 05:42:30|188.9|186.1|188.9|186.1|188.9|186.1|188.9|186.1|0
1650346970000|2022-04-19 05:42:50|188.81|186.01|188.81|186.01|188.9|186.1|188.81|186.01|0
1650346980000|2022-04-19 05:43:00|188.9|186.1|188.86|186.06|188.9|186.1|188.86|186.06|0
1650346990000|2022-04-19 05:43:10|188.81|186.01|188.81|186.01|188.86|186.06|188.81|186.01|0
1650347000000|2022-04-19 05:43:20|188.71|185.91|188.81|186.01|188.81|186.01|188.71|185.91|0
1650347020000|2022-04-19 05:43:40|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650347030000|2022-04-19 05:43:50|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1650347040000|2022-04-19 05:44:00|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1650347050000|2022-04-19 05:44:10|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1650347060000|2022-04-19 05:44:20|188.43|185.63|188.43|185.63|188.52|185.72|188.43|185.63|0
1650347080000|2022-04-19 05:44:40|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1650347090000|2022-04-19 05:44:50|188.62|185.82|188.62|185.82|188.62|185.82|188.52|185.72|0
1650347100000|2022-04-19 05:45:00|188.52|185.72|188.62|185.82|188.62|185.82|188.52|185.72|0
1650347110000|2022-04-19 05:45:10|188.67|185.87|188.71|185.91|188.71|185.91|188.67|185.87|0
1650347120000|2022-04-19 05:45:20|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1650347150000|2022-04-19 05:45:50|188.67|185.87|188.62|185.82|188.67|185.87|188.62|185.82|0
1650347160000|2022-04-19 05:46:00|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1650347170000|2022-04-19 05:46:10|188.43|185.63|188.43|185.63|188.43|185.63|188.43|185.63|0
1650347180000|2022-04-19 05:46:20|188.52|185.72|188.52|185.72|188.52|185.72|188.48|185.68|0
1650347190000|2022-04-19 05:46:30|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1650347200000|2022-04-19 05:46:40|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650347230000|2022-04-19 05:47:10|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1650347240000|2022-04-19 05:47:20|188.95|186.15|188.99|186.19|188.99|186.19|188.95|186.15|0
1650347250000|2022-04-19 05:47:30|188.95|186.15|188.9|186.1|188.99|186.19|188.9|186.1|0
1650347260000|2022-04-19 05:47:40|188.99|186.19|188.9|186.1|188.99|186.19|188.9|186.1|0
1650347280000|2022-04-19 05:48:00|188.8|186|188.8|186|188.85|186.05|188.8|186|0
1650347290000|2022-04-19 05:48:10|188.76|185.96|188.8|186|188.8|186|188.76|185.96|0
1650347300000|2022-04-19 05:48:20|188.9|186.1|188.8|186|188.9|186.1|188.8|186|0
1650347310000|2022-04-19 05:48:30|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650347320000|2022-04-19 05:48:40|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1650347330000|2022-04-19 05:48:50|188.52|185.72|188.62|185.82|188.62|185.82|188.52|185.72|0
1650347340000|2022-04-19 05:49:00|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650347370000|2022-04-19 05:49:30|188.8|186|188.8|186|188.8|186|188.8|186|0
1650347400000|2022-04-19 05:50:00|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650347410000|2022-04-19 05:50:10|188.8|186|188.71|185.91|188.8|186|188.71|185.91|0
1650347420000|2022-04-19 05:50:20|188.76|185.96|188.8|186|188.8|186|188.76|185.96|0
1650347440000|2022-04-19 05:50:40|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650347450000|2022-04-19 05:50:50|188.66|185.86|188.71|185.91|188.71|185.91|188.66|185.86|0
1650347460000|2022-04-19 05:51:00|188.66|185.86|188.61|185.81|188.71|185.91|188.61|185.81|0
1650347480000|2022-04-19 05:51:20|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650347490000|2022-04-19 05:51:30|188.61|185.81|188.61|185.81|188.61|185.81|188.61|185.81|0
1650347510000|2022-04-19 05:51:50|188.52|185.72|188.61|185.81|188.61|185.81|188.52|185.72|0
1650347520000|2022-04-19 05:52:00|188.52|185.72|188.52|185.72|188.61|185.81|188.52|185.72|0
1650347530000|2022-04-19 05:52:10|188.42|185.62|188.42|185.62|188.42|185.62|188.42|185.62|0
1650347540000|2022-04-19 05:52:20|188.52|185.72|188.42|185.62|188.52|185.72|188.42|185.62|0
1650347550000|2022-04-19 05:52:30|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1650347560000|2022-04-19 05:52:40|188.42|185.62|188.42|185.62|188.42|185.62|188.42|185.62|0
1650347570000|2022-04-19 05:52:50|188.52|185.72|188.42|185.62|188.52|185.72|188.42|185.62|0
1650347580000|2022-04-19 05:53:00|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1650347590000|2022-04-19 05:53:10|188.47|185.67|188.52|185.72|188.52|185.72|188.47|185.67|0
1650347620000|2022-04-19 05:53:40|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1650347630000|2022-04-19 05:53:50|188.42|185.62|188.14|185.34|188.42|185.62|188.14|185.34|0
1650347640000|2022-04-19 05:54:00|188.24|185.44|188.24|185.44|188.24|185.44|188.24|185.44|0
1650347660000|2022-04-19 05:54:20|188.14|185.34|188.14|185.34|188.14|185.34|188.14|185.34|0
1650347670000|2022-04-19 05:54:30|188.24|185.44|188.1|185.3|188.24|185.44|188.1|185.3|0
1650347680000|2022-04-19 05:54:40|188.14|185.34|188.14|185.34|188.14|185.34|188.14|185.34|0
1650347690000|2022-04-19 05:54:50|188.24|185.44|188.24|185.44|188.24|185.44|188.24|185.44|0
1650347700000|2022-04-19 05:55:00|188.14|185.34|188.14|185.34|188.14|185.34|188.14|185.34|0
1650347720000|2022-04-19 05:55:20|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1650347730000|2022-04-19 05:55:30|188.14|185.34|188.14|185.34|188.14|185.34|188.14|185.34|0
1650347740000|2022-04-19 05:55:40|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1650347770000|2022-04-19 05:56:10|188.42|185.62|188.42|185.62|188.42|185.62|188.42|185.62|0
1650347780000|2022-04-19 05:56:20|188.61|185.81|188.61|185.81|188.61|185.81|188.52|185.72|0
1650347790000|2022-04-19 05:56:30|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1650347820000|2022-04-19 05:57:00|188.61|185.81|188.61|185.81|188.61|185.81|188.61|185.81|0
1650347830000|2022-04-19 05:57:10|188.66|185.86|188.7|185.9|188.7|185.9|188.61|185.81|0
1650347840000|2022-04-19 05:57:20|188.61|185.81|188.7|185.9|188.7|185.9|188.61|185.81|0
1650347870000|2022-04-19 05:57:50|188.8|186|188.99|186.19|188.99|186.19|188.8|186|0
1650347880000|2022-04-19 05:58:00|188.89|186.09|188.89|186.09|188.94|186.14|188.89|186.09|0
1650347900000|2022-04-19 05:58:20|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1650347910000|2022-04-19 05:58:30|188.94|186.14|188.89|186.09|188.94|186.14|188.89|186.09|0
1650347920000|2022-04-19 05:58:40|188.8|186|188.8|186|188.8|186|188.8|186|0
1650347940000|2022-04-19 05:59:00|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1650347950000|2022-04-19 05:59:10|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1650347970000|2022-04-19 05:59:30|189.08|186.28|189.17|186.37|189.17|186.37|189.08|186.28|0
1650347980000|2022-04-19 05:59:40|189.08|186.28|189.17|186.37|189.27|186.47|189.08|186.28|0
1650347990000|2022-04-19 05:59:50|189.22|186.42|189.27|186.47|189.27|186.47|189.22|186.42|0
1650348000000|2022-04-19 06:00:00|189.36|186.56|189.65|186.85|189.74|186.94|189.36|186.56|0
1650348010000|2022-04-19 06:00:10|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1650348020000|2022-04-19 06:00:20|189.46|186.66|189.17|186.37|189.46|186.66|189.17|186.37|0
1650348030000|2022-04-19 06:00:30|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1650348040000|2022-04-19 06:00:40|189.36|186.56|189.84|187.04|189.84|187.04|189.36|186.56|0
1650348050000|2022-04-19 06:00:50|190.21|187.41|189.93|187.13|190.21|187.41|189.93|187.13|0
1650348060000|2022-04-19 06:01:00|189.74|186.94|189.55|186.75|189.74|186.94|189.55|186.75|0
1650348070000|2022-04-19 06:01:10|189.46|186.66|189.27|186.47|189.46|186.66|189.27|186.47|0
1650348080000|2022-04-19 06:01:20|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1650348090000|2022-04-19 06:01:30|189.27|186.47|188.98|186.18|189.27|186.47|188.98|186.18|0
1650348100000|2022-04-19 06:01:40|189.03|186.23|189.08|186.28|189.08|186.28|189.03|186.23|0
1650348110000|2022-04-19 06:01:50|189.17|186.37|189.08|186.28|189.17|186.37|189.08|186.28|0
1650348120000|2022-04-19 06:02:00|188.89|186.09|188.75|185.95|188.89|186.09|188.75|185.95|0
1650348130000|2022-04-19 06:02:10|188.8|186|188.8|186|188.98|186.18|188.8|186|0
1650348140000|2022-04-19 06:02:20|188.89|186.09|188.98|186.18|188.98|186.18|188.89|186.09|0
1650348150000|2022-04-19 06:02:30|189.08|186.28|188.98|186.18|189.08|186.28|188.98|186.18|0
1650348160000|2022-04-19 06:02:40|189.08|186.28|189.17|186.37|189.17|186.37|189.08|186.28|0
1650348170000|2022-04-19 06:02:50|189.08|186.28|189.08|186.28|189.17|186.37|189.08|186.28|0
1650348180000|2022-04-19 06:03:00|189.17|186.37|189.08|186.28|189.17|186.37|189.08|186.28|0
1650348190000|2022-04-19 06:03:10|188.98|186.18|189.08|186.28|189.08|186.28|188.98|186.18|0
1650348200000|2022-04-19 06:03:20|188.98|186.18|189.08|186.28|189.08|186.28|188.98|186.18|0
1650348210000|2022-04-19 06:03:30|189.13|186.33|189.17|186.37|189.17|186.37|189.08|186.28|0
1650348220000|2022-04-19 06:03:40|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1650348240000|2022-04-19 06:04:00|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1650348250000|2022-04-19 06:04:10|189.5|186.7|189.36|186.56|189.5|186.7|189.36|186.56|0
1650348260000|2022-04-19 06:04:20|189.46|186.66|189.27|186.47|189.46|186.66|189.27|186.47|0
1650348270000|2022-04-19 06:04:30|189.17|186.37|189.17|186.37|189.22|186.42|189.17|186.37|0
1650348280000|2022-04-19 06:04:40|189.27|186.47|189.27|186.47|189.36|186.56|189.27|186.47|0
1650348300000|2022-04-19 06:05:00|189.08|186.28|189.27|186.47|189.27|186.47|189.08|186.28|0
1650348310000|2022-04-19 06:05:10|189.36|186.56|189.36|186.56|189.45|186.65|189.36|186.56|0
1650348320000|2022-04-19 06:05:20|189.41|186.61|189.55|186.75|189.55|186.75|189.41|186.61|0
1650348330000|2022-04-19 06:05:30|189.6|186.8|189.55|186.75|189.6|186.8|189.55|186.75|0
1650348340000|2022-04-19 06:05:40|189.64|186.84|189.55|186.75|189.64|186.84|189.55|186.75|0
1650348350000|2022-04-19 06:05:50|189.6|186.8|189.64|186.84|189.64|186.84|189.6|186.8|0
1650348360000|2022-04-19 06:06:00|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1650348370000|2022-04-19 06:06:10|189.93|187.13|189.93|187.13|190.02|187.22|189.93|187.13|0
1650348380000|2022-04-19 06:06:20|190.02|187.22|189.74|186.94|190.02|187.22|189.74|186.94|0
1650348390000|2022-04-19 06:06:30|189.64|186.84|189.45|186.65|189.74|186.94|189.45|186.65|0
1650348400000|2022-04-19 06:06:40|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1650348410000|2022-04-19 06:06:50|189.5|186.7|189.45|186.65|189.5|186.7|189.45|186.65|0
1650348420000|2022-04-19 06:07:00|189.26|186.46|189.31|186.51|189.31|186.51|189.26|186.46|0
1650348430000|2022-04-19 06:07:10|189.26|186.46|189.26|186.46|189.26|186.46|189.17|186.37|0
1650348440000|2022-04-19 06:07:20|189.31|186.51|189.26|186.46|189.31|186.51|189.22|186.42|0
1650348450000|2022-04-19 06:07:30|189.08|186.28|189.17|186.37|189.17|186.37|189.08|186.28|0
1650348460000|2022-04-19 06:07:40|189.08|186.28|188.79|185.99|189.08|186.28|188.79|185.99|0
1650348470000|2022-04-19 06:07:50|188.7|185.9|188.79|185.99|188.79|185.99|188.7|185.9|0
1650348480000|2022-04-19 06:08:00|188.89|186.09|188.79|185.99|188.89|186.09|188.79|185.99|0
1650348490000|2022-04-19 06:08:10|188.7|185.9|188.65|185.85|188.7|185.9|188.65|185.85|0
1650348500000|2022-04-19 06:08:20|188.51|185.71|188.23|185.43|188.51|185.71|188.23|185.43|0
1650348510000|2022-04-19 06:08:30|188.13|185.33|188.04|185.24|188.13|185.33|188.04|185.24|0
1650348520000|2022-04-19 06:08:40|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1650348530000|2022-04-19 06:08:50|187.57|184.77|187.76|184.96|187.76|184.96|187.57|184.77|0
1650348540000|2022-04-19 06:09:00|187.66|184.86|187.76|184.96|187.76|184.96|187.66|184.86|0
1650348550000|2022-04-19 06:09:10|187.57|184.77|187.48|184.68|187.57|184.77|187.48|184.68|0
1650348560000|2022-04-19 06:09:20|187.57|184.77|187.48|184.68|187.57|184.77|187.38|184.58|0
1650348570000|2022-04-19 06:09:30|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1650348580000|2022-04-19 06:09:40|187.43|184.63|187.57|184.77|187.57|184.77|187.43|184.63|0
1650348590000|2022-04-19 06:09:50|187.71|184.91|187.76|184.96|187.76|184.96|187.71|184.91|0
1650348600000|2022-04-19 06:10:00|187.85|185.05|187.94|185.14|187.94|185.14|187.85|185.05|0
1650348610000|2022-04-19 06:10:10|187.85|185.05|188.13|185.33|188.13|185.33|187.85|185.05|0
1650348620000|2022-04-19 06:10:20|188.23|185.43|188.13|185.33|188.23|185.43|188.04|185.24|0
1650348630000|2022-04-19 06:10:30|188.04|185.24|188.13|185.33|188.13|185.33|188.04|185.24|0
1650348640000|2022-04-19 06:10:40|188.04|185.24|187.9|185.1|188.04|185.24|187.9|185.1|0
1650348650000|2022-04-19 06:10:50|187.94|185.14|188.04|185.24|188.04|185.24|187.94|185.14|0
1650348660000|2022-04-19 06:11:00|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1650348670000|2022-04-19 06:11:10|188.04|185.24|188.04|185.24|188.04|185.24|188.04|185.24|0
1650348680000|2022-04-19 06:11:20|188.13|185.33|188.13|185.33|188.13|185.33|188.04|185.24|0
1650348690000|2022-04-19 06:11:30|188.04|185.24|188.23|185.43|188.23|185.43|188.04|185.24|0
1650348710000|2022-04-19 06:11:50|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650348720000|2022-04-19 06:12:00|188.04|185.24|188.04|185.24|188.23|185.43|188.04|185.24|0
1650348730000|2022-04-19 06:12:10|187.9|185.1|188.04|185.24|188.04|185.24|187.9|185.1|0
1650348740000|2022-04-19 06:12:20|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650348750000|2022-04-19 06:12:30|188.04|185.24|188.13|185.33|188.22|185.42|188.04|185.24|0
1650348760000|2022-04-19 06:12:40|188.04|185.24|188.13|185.33|188.13|185.33|188.04|185.24|0
1650348770000|2022-04-19 06:12:50|188.04|185.24|187.94|185.14|188.04|185.24|187.94|185.14|0
1650348780000|2022-04-19 06:13:00|187.85|185.05|187.57|184.77|187.85|185.05|187.47|184.67|0
1650348790000|2022-04-19 06:13:10|187.47|184.67|187.47|184.67|187.57|184.77|187.47|184.67|0
1650348800000|2022-04-19 06:13:20|187.38|184.58|187.52|184.72|187.52|184.72|187.38|184.58|0
1650348810000|2022-04-19 06:13:30|187.66|184.86|187.75|184.95|187.75|184.95|187.66|184.86|0
1650348820000|2022-04-19 06:13:40|187.85|185.05|187.85|185.05|187.85|185.05|187.85|185.05|0
1650348830000|2022-04-19 06:13:50|187.9|185.1|188.04|185.24|188.04|185.24|187.9|185.1|0
1650348840000|2022-04-19 06:14:00|187.99|185.19|188.04|185.24|188.04|185.24|187.99|185.19|0
1650348850000|2022-04-19 06:14:10|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650348860000|2022-04-19 06:14:20|188.04|185.24|188.04|185.24|188.08|185.28|188.04|185.24|0
1650348870000|2022-04-19 06:14:30|187.47|184.67|187.47|184.67|187.47|184.67|187.47|184.67|0
1650348890000|2022-04-19 06:14:50|187.38|184.58|187.28|184.48|187.47|184.67|187.28|184.48|0
1650348900000|2022-04-19 06:15:00|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1650348910000|2022-04-19 06:15:10|187.28|184.48|187.38|184.58|187.38|184.58|187.28|184.48|0
1650348920000|2022-04-19 06:15:20|187.47|184.67|187.47|184.67|187.57|184.77|187.47|184.67|0
1650348930000|2022-04-19 06:15:30|187.57|184.77|187.75|184.95|187.75|184.95|187.47|184.67|0
1650348940000|2022-04-19 06:15:40|187.85|185.05|187.85|185.05|187.85|185.05|187.85|185.05|0
1650348950000|2022-04-19 06:15:50|187.8|185|187.85|185.05|187.85|185.05|187.75|184.95|0
1650348960000|2022-04-19 06:16:00|187.75|184.95|187.57|184.77|187.75|184.95|187.57|184.77|0
1650348970000|2022-04-19 06:16:10|187.66|184.86|187.57|184.77|187.66|184.86|187.57|184.77|0
1650348980000|2022-04-19 06:16:20|187.52|184.72|187.47|184.67|187.52|184.72|187.47|184.67|0
1650348990000|2022-04-19 06:16:30|187.38|184.58|187.28|184.48|187.38|184.58|187.28|184.48|0
1650349000000|2022-04-19 06:16:40|187.19|184.39|187.28|184.48|187.28|184.48|187.19|184.39|0
1650349010000|2022-04-19 06:16:50|187.38|184.58|187.47|184.67|187.47|184.67|187.38|184.58|0
1650349020000|2022-04-19 06:17:00|187.38|184.58|187.19|184.39|187.38|184.58|187.19|184.39|0
1650349030000|2022-04-19 06:17:10|187.1|184.3|187.1|184.3|187.1|184.3|187.1|184.3|0
1650349040000|2022-04-19 06:17:20|187|184.2|187|184.2|187|184.2|187|184.2|0
1650349050000|2022-04-19 06:17:30|186.91|184.11|186.96|184.16|186.96|184.16|186.91|184.11|0
1650349060000|2022-04-19 06:17:40|186.72|183.92|186.35|183.55|186.82|184.02|186.35|183.55|0
1650349070000|2022-04-19 06:17:50|186.44|183.64|186.35|183.55|186.44|183.64|186.35|183.55|0
1650349080000|2022-04-19 06:18:00|186.44|183.64|186.35|183.55|186.44|183.64|186.25|183.45|0
1650349090000|2022-04-19 06:18:10|186.44|183.64|186.53|183.73|186.53|183.73|186.44|183.64|0
1650349100000|2022-04-19 06:18:20|186.63|183.83|186.63|183.83|186.63|183.83|186.53|183.73|0
1650349110000|2022-04-19 06:18:30|186.72|183.92|186.63|183.83|186.72|183.92|186.63|183.83|0
1650349120000|2022-04-19 06:18:40|186.81|184.01|186.72|183.92|186.81|184.01|186.72|183.92|0
1650349130000|2022-04-19 06:18:50|186.81|184.01|186.81|184.01|186.81|184.01|186.81|184.01|0
1650349140000|2022-04-19 06:19:00|186.63|183.83|186.53|183.73|186.63|183.83|186.53|183.73|0
1650349150000|2022-04-19 06:19:10|186.44|183.64|186.44|183.64|186.44|183.64|186.44|183.64|0
1650349160000|2022-04-19 06:19:20|186.53|183.73|186.81|184.01|186.81|184.01|186.53|183.73|0
1650349170000|2022-04-19 06:19:30|186.77|183.97|186.81|184.01|186.81|184.01|186.77|183.97|0
1650349180000|2022-04-19 06:19:40|186.91|184.11|187.05|184.25|187.05|184.25|186.91|184.11|0
1650349190000|2022-04-19 06:19:50|187|184.2|187.05|184.25|187.09|184.29|187|184.2|0
1650349200000|2022-04-19 06:20:00|187.09|184.29|187|184.2|187.09|184.29|187|184.2|0
1650349210000|2022-04-19 06:20:10|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650349220000|2022-04-19 06:20:20|186.72|183.92|186.81|184.01|186.81|184.01|186.72|183.92|0
1650349230000|2022-04-19 06:20:30|186.77|183.97|186.72|183.92|186.77|183.97|186.72|183.92|0
1650349240000|2022-04-19 06:20:40|186.81|184.01|187|184.2|187|184.2|186.81|184.01|0
1650349250000|2022-04-19 06:20:50|186.96|184.16|186.96|184.16|186.96|184.16|186.91|184.11|0
1650349260000|2022-04-19 06:21:00|187.09|184.29|186.91|184.11|187.09|184.29|186.91|184.11|0
1650349270000|2022-04-19 06:21:10|186.86|184.06|186.81|184.01|186.86|184.06|186.81|184.01|0
1650349280000|2022-04-19 06:21:20|187.09|184.29|187.09|184.29|187.09|184.29|187.09|184.29|0
1650349290000|2022-04-19 06:21:30|187|184.2|187|184.2|187|184.2|187|184.2|0
1650349300000|2022-04-19 06:21:40|186.91|184.11|186.86|184.06|186.91|184.11|186.81|184.01|0
1650349310000|2022-04-19 06:21:50|186.91|184.11|186.81|184.01|186.91|184.11|186.81|184.01|0
1650349320000|2022-04-19 06:22:00|186.86|184.06|186.72|183.92|186.86|184.06|186.72|183.92|0
1650349330000|2022-04-19 06:22:10|186.63|183.83|186.63|183.83|186.63|183.83|186.63|183.83|0
1650349340000|2022-04-19 06:22:20|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1650349350000|2022-04-19 06:22:30|186.63|183.83|186.72|183.92|186.72|183.92|186.63|183.83|0
1650349360000|2022-04-19 06:22:40|186.63|183.83|186.44|183.64|186.63|183.83|186.44|183.64|0
1650349380000|2022-04-19 06:23:00|186.35|183.55|186.3|183.5|186.35|183.55|186.3|183.5|0
1650349390000|2022-04-19 06:23:10|186.25|183.45|186.25|183.45|186.25|183.45|186.16|183.36|0
1650349400000|2022-04-19 06:23:20|186.16|183.36|186.25|183.45|186.25|183.45|186.16|183.36|0
1650349410000|2022-04-19 06:23:30|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1650349420000|2022-04-19 06:23:40|185.97|183.17|186.06|183.26|186.06|183.26|185.97|183.17|0
1650349430000|2022-04-19 06:23:50|185.97|183.17|185.97|183.17|185.97|183.17|185.97|183.17|0
1650349440000|2022-04-19 06:24:00|185.88|183.08|185.88|183.08|185.88|183.08|185.79|182.99|0
1650349450000|2022-04-19 06:24:10|185.79|182.99|185.79|182.99|185.79|182.99|185.79|182.99|0
1650349460000|2022-04-19 06:24:20|185.78|182.98|185.88|183.08|185.88|183.08|185.78|182.98|0
1650349470000|2022-04-19 06:24:30|185.97|183.17|185.97|183.17|185.97|183.17|185.97|183.17|0
1650349480000|2022-04-19 06:24:40|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1650349490000|2022-04-19 06:24:50|186.11|183.31|186.3|183.5|186.3|183.5|186.11|183.31|0
1650349500000|2022-04-19 06:25:00|186.25|183.45|186.34|183.54|186.34|183.54|186.25|183.45|0
1650349510000|2022-04-19 06:25:10|186.44|183.64|186.25|183.45|186.44|183.64|186.25|183.45|0
1650349520000|2022-04-19 06:25:20|186.3|183.5|186.25|183.45|186.3|183.5|186.25|183.45|0
1650349540000|2022-04-19 06:25:40|186.34|183.54|186.49|183.69|186.49|183.69|186.34|183.54|0
1650349550000|2022-04-19 06:25:50|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1650349560000|2022-04-19 06:26:00|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1650349570000|2022-04-19 06:26:10|186.22|183.42|186.22|183.42|186.31|183.51|186.22|183.42|0
1650349580000|2022-04-19 06:26:20|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650349590000|2022-04-19 06:26:30|186.22|183.42|186.12|183.32|186.22|183.42|186.12|183.32|0
1650349600000|2022-04-19 06:26:40|186.08|183.28|186.08|183.28|186.08|183.28|186.08|183.28|0
1650349610000|2022-04-19 06:26:50|186.12|183.32|186.08|183.28|186.12|183.32|186.08|183.28|0
1650349620000|2022-04-19 06:27:00|186.03|183.23|186.12|183.32|186.12|183.32|186.03|183.23|0
1650349630000|2022-04-19 06:27:10|186.22|183.42|186.36|183.56|186.36|183.56|186.22|183.42|0
1650349640000|2022-04-19 06:27:20|186.4|183.6|186.4|183.6|186.4|183.6|186.4|183.6|0
1650349650000|2022-04-19 06:27:30|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650349660000|2022-04-19 06:27:40|186.22|183.42|186.17|183.37|186.22|183.42|186.17|183.37|0
1650349670000|2022-04-19 06:27:50|186.22|183.42|186.31|183.51|186.31|183.51|186.22|183.42|0
1650349680000|2022-04-19 06:28:00|186.26|183.46|186.22|183.42|186.26|183.46|186.22|183.42|0
1650349690000|2022-04-19 06:28:10|186.12|183.32|186.17|183.37|186.17|183.37|186.12|183.32|0
1650349700000|2022-04-19 06:28:20|186.22|183.42|186.31|183.51|186.31|183.51|186.22|183.42|0
1650349710000|2022-04-19 06:28:30|186.4|183.6|186.4|183.6|186.4|183.6|186.4|183.6|0
1650349720000|2022-04-19 06:28:40|186.22|183.42|186.22|183.42|186.31|183.51|186.22|183.42|0
1650349730000|2022-04-19 06:28:50|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650349740000|2022-04-19 06:29:00|186.4|183.6|186.4|183.6|186.4|183.6|186.31|183.51|0
1650349750000|2022-04-19 06:29:10|186.5|183.7|186.5|183.7|186.5|183.7|186.5|183.7|0
1650349760000|2022-04-19 06:29:20|186.4|183.6|186.45|183.65|186.45|183.65|186.4|183.6|0
1650349770000|2022-04-19 06:29:30|186.5|183.7|186.59|183.79|186.59|183.79|186.49|183.69|0
1650349790000|2022-04-19 06:29:50|186.49|183.69|186.49|183.69|186.49|183.69|186.49|183.69|0
1650349800000|2022-04-19 06:30:00|186.59|183.79|186.49|183.69|186.59|183.79|186.49|183.69|0
1650349810000|2022-04-19 06:30:10|186.68|183.88|186.87|184.07|186.87|184.07|186.68|183.88|0
1650349820000|2022-04-19 06:30:20|186.68|183.88|186.77|183.97|186.77|183.97|186.68|183.88|0
1650349830000|2022-04-19 06:30:30|186.82|184.02|186.77|183.97|186.82|184.02|186.77|183.97|0
1650349840000|2022-04-19 06:30:40|186.82|184.02|186.87|184.07|186.87|184.07|186.82|184.02|0
1650349850000|2022-04-19 06:30:50|186.96|184.16|186.96|184.16|186.96|184.16|186.96|184.16|0
1650349860000|2022-04-19 06:31:00|186.87|184.07|186.92|184.12|186.96|184.16|186.87|184.07|0
1650349870000|2022-04-19 06:31:10|186.87|184.07|186.96|184.16|186.96|184.16|186.87|184.07|0
1650349880000|2022-04-19 06:31:20|186.87|184.07|186.77|183.97|186.87|184.07|186.77|183.97|0
1650349890000|2022-04-19 06:31:30|186.87|184.07|186.96|184.16|186.96|184.16|186.87|184.07|0
1650349900000|2022-04-19 06:31:40|187.01|184.21|187.05|184.25|187.05|184.25|186.96|184.16|0
1650349910000|2022-04-19 06:31:50|187.01|184.21|187.01|184.21|187.01|184.21|187.01|184.21|0
1650349920000|2022-04-19 06:32:00|186.96|184.16|186.96|184.16|187.05|184.25|186.96|184.16|0
1650349940000|2022-04-19 06:32:20|187.05|184.25|187.24|184.44|187.24|184.44|187.05|184.25|0
1650349950000|2022-04-19 06:32:30|187.43|184.63|187.43|184.63|187.43|184.63|187.43|184.63|0
1650349960000|2022-04-19 06:32:40|187.34|184.54|187.29|184.49|187.34|184.54|187.24|184.44|0
1650349970000|2022-04-19 06:32:50|187.24|184.44|187.24|184.44|187.24|184.44|187.05|184.25|0
1650349980000|2022-04-19 06:33:00|187.34|184.54|187.24|184.44|187.34|184.54|187.24|184.44|0
1650350000000|2022-04-19 06:33:20|187.2|184.4|187.15|184.35|187.2|184.4|187.15|184.35|0
1650350010000|2022-04-19 06:33:30|187.1|184.3|187.1|184.3|187.1|184.3|187.1|184.3|0
1650350020000|2022-04-19 06:33:40|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1650350030000|2022-04-19 06:33:50|186.96|184.16|186.96|184.16|186.96|184.16|186.96|184.16|0
1650350040000|2022-04-19 06:34:00|187.01|184.21|187.01|184.21|187.01|184.21|187.01|184.21|0
1650350050000|2022-04-19 06:34:10|187.05|184.25|187.05|184.25|187.05|184.25|186.96|184.16|0
1650350070000|2022-04-19 06:34:30|186.96|184.16|186.96|184.16|186.96|184.16|186.96|184.16|0
1650350080000|2022-04-19 06:34:40|187.01|184.21|187.01|184.21|187.05|184.25|187.01|184.21|0
1650350090000|2022-04-19 06:34:50|186.96|184.16|186.96|184.16|186.96|184.16|186.96|184.16|0
1650350100000|2022-04-19 06:35:00|186.87|184.07|186.87|184.07|186.96|184.16|186.87|184.07|0
1650350110000|2022-04-19 06:35:10|186.96|184.16|186.91|184.11|186.96|184.16|186.91|184.11|0
1650350120000|2022-04-19 06:35:20|186.87|184.07|186.87|184.07|186.91|184.11|186.87|184.07|0
1650350130000|2022-04-19 06:35:30|186.82|184.02|186.91|184.11|186.91|184.11|186.82|184.02|0
1650350140000|2022-04-19 06:35:40|186.96|184.16|187.05|184.25|187.05|184.25|186.96|184.16|0
1650350150000|2022-04-19 06:35:50|187.01|184.21|186.96|184.16|187.05|184.25|186.96|184.16|0
1650350160000|2022-04-19 06:36:00|187.05|184.25|187.05|184.25|187.05|184.25|187.01|184.21|0
1650350170000|2022-04-19 06:36:10|186.96|184.16|186.91|184.11|186.96|184.16|186.91|184.11|0
1650350180000|2022-04-19 06:36:20|186.96|184.16|186.87|184.07|186.96|184.16|186.87|184.07|0
1650350190000|2022-04-19 06:36:30|186.91|184.11|186.86|184.06|186.96|184.16|186.86|184.06|0
1650350210000|2022-04-19 06:36:50|186.91|184.11|187.01|184.21|187.01|184.21|186.91|184.11|0
1650350220000|2022-04-19 06:37:00|187.15|184.35|187.15|184.35|187.15|184.35|187.15|184.35|0
1650350230000|2022-04-19 06:37:10|187.05|184.25|187.15|184.35|187.15|184.35|187.05|184.25|0
1650350240000|2022-04-19 06:37:20|187.05|184.25|187.15|184.35|187.15|184.35|187.05|184.25|0
1650350250000|2022-04-19 06:37:30|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1650350260000|2022-04-19 06:37:40|187.01|184.21|187.15|184.35|187.24|184.44|187.01|184.21|0
1650350280000|2022-04-19 06:38:00|187.05|184.25|187.14|184.34|187.14|184.34|187.05|184.25|0
1650350290000|2022-04-19 06:38:10|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1650350300000|2022-04-19 06:38:20|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1650350310000|2022-04-19 06:38:30|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1650350320000|2022-04-19 06:38:40|187.43|184.63|187.43|184.63|187.43|184.63|187.43|184.63|0
1650350330000|2022-04-19 06:38:50|187.47|184.67|187.33|184.53|187.47|184.67|187.33|184.53|0
1650350340000|2022-04-19 06:39:00|187.38|184.58|187.38|184.58|187.38|184.58|187.33|184.53|0
1650350350000|2022-04-19 06:39:10|187.33|184.53|187.38|184.58|187.38|184.58|187.33|184.53|0
1650350360000|2022-04-19 06:39:20|187.43|184.63|187.33|184.53|187.43|184.63|187.33|184.53|0
1650350370000|2022-04-19 06:39:30|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1650350380000|2022-04-19 06:39:40|187.29|184.49|187.29|184.49|187.29|184.49|187.24|184.44|0
1650350390000|2022-04-19 06:39:50|187.24|184.44|187.33|184.53|187.33|184.53|187.24|184.44|0
1650350400000|2022-04-19 06:40:00|187.24|184.44|187.33|184.53|187.33|184.53|187.24|184.44|0
1650350420000|2022-04-19 06:40:20|187.24|184.44|187.33|184.53|187.33|184.53|187.24|184.44|0
1650350430000|2022-04-19 06:40:30|187.29|184.49|187.33|184.53|187.42|184.62|187.29|184.49|0
1650350440000|2022-04-19 06:40:40|187.24|184.44|187.14|184.34|187.24|184.44|187.14|184.34|0
1650350450000|2022-04-19 06:40:50|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1650350460000|2022-04-19 06:41:00|187.29|184.49|187.24|184.44|187.29|184.49|187.24|184.44|0
1650350470000|2022-04-19 06:41:10|187.33|184.53|187.24|184.44|187.33|184.53|187.24|184.44|0
1650350480000|2022-04-19 06:41:20|187.33|184.53|187.33|184.53|187.33|184.53|187.29|184.49|0
1650350500000|2022-04-19 06:41:40|187.24|184.44|187.24|184.44|187.24|184.44|187.14|184.34|0
1650350510000|2022-04-19 06:41:50|187.38|184.58|187.33|184.53|187.38|184.58|187.33|184.53|0
1650350520000|2022-04-19 06:42:00|187.29|184.49|187.24|184.44|187.29|184.49|187.24|184.44|0
1650350530000|2022-04-19 06:42:10|187.29|184.49|187.33|184.53|187.33|184.53|187.29|184.49|0
1650350540000|2022-04-19 06:42:20|187.24|184.44|187.28|184.48|187.28|184.48|187.24|184.44|0
1650350550000|2022-04-19 06:42:30|187.33|184.53|187.42|184.62|187.42|184.62|187.33|184.53|0
1650350560000|2022-04-19 06:42:40|187.33|184.53|187.33|184.53|187.42|184.62|187.33|184.53|0
1650350570000|2022-04-19 06:42:50|187.42|184.62|187.33|184.53|187.42|184.62|187.28|184.48|0
1650350590000|2022-04-19 06:43:10|187.28|184.48|187.33|184.53|187.33|184.53|187.28|184.48|0
1650350610000|2022-04-19 06:43:30|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1650350620000|2022-04-19 06:43:40|187.33|184.53|187.19|184.39|187.33|184.53|187.19|184.39|0
1650350630000|2022-04-19 06:43:50|187.24|184.44|187.14|184.34|187.24|184.44|187.14|184.34|0
1650350640000|2022-04-19 06:44:00|187.19|184.39|187.14|184.34|187.19|184.39|187.14|184.34|0
1650350650000|2022-04-19 06:44:10|187.05|184.25|186.95|184.15|187.05|184.25|186.95|184.15|0
1650350660000|2022-04-19 06:44:20|187.05|184.25|186.86|184.06|187.05|184.25|186.86|184.06|0
1650350680000|2022-04-19 06:44:40|186.77|183.97|186.77|183.97|186.77|183.97|186.77|183.97|0
1650350690000|2022-04-19 06:44:50|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650350700000|2022-04-19 06:45:00|186.95|184.15|186.86|184.06|186.95|184.15|186.77|183.97|0
1650350710000|2022-04-19 06:45:10|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650350720000|2022-04-19 06:45:20|186.95|184.15|187|184.2|187|184.2|186.95|184.15|0
1650350730000|2022-04-19 06:45:30|186.95|184.15|187|184.2|187.05|184.25|186.95|184.15|0
1650350740000|2022-04-19 06:45:40|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1650350750000|2022-04-19 06:45:50|187|184.2|187|184.2|187|184.2|187|184.2|0
1650350760000|2022-04-19 06:46:00|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1650350770000|2022-04-19 06:46:10|187|184.2|186.95|184.15|187|184.2|186.95|184.15|0
1650350780000|2022-04-19 06:46:20|187|184.2|186.95|184.15|187|184.2|186.95|184.15|0
1650350790000|2022-04-19 06:46:30|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650350800000|2022-04-19 06:46:40|186.95|184.15|186.95|184.15|186.95|184.15|186.95|184.15|0
1650350810000|2022-04-19 06:46:50|187|184.2|187|184.2|187|184.2|186.95|184.15|0
1650350820000|2022-04-19 06:47:00|187.05|184.25|187.23|184.43|187.23|184.43|187.05|184.25|0
1650350830000|2022-04-19 06:47:10|187.28|184.48|187.38|184.58|187.38|184.58|187.28|184.48|0
1650350840000|2022-04-19 06:47:20|187.33|184.53|187.33|184.53|187.33|184.53|187.28|184.48|0
1650350850000|2022-04-19 06:47:30|187.38|184.58|187.14|184.34|187.38|184.58|187.14|184.34|0
1650350860000|2022-04-19 06:47:40|187.05|184.25|186.95|184.15|187.05|184.25|186.95|184.15|0
1650350870000|2022-04-19 06:47:50|186.86|184.06|187.14|184.34|187.14|184.34|186.86|184.06|0
1650350880000|2022-04-19 06:48:00|187.05|184.25|187.05|184.25|187.09|184.29|187.05|184.25|0
1650350890000|2022-04-19 06:48:10|186.86|184.06|186.95|184.15|186.95|184.15|186.86|184.06|0
1650350900000|2022-04-19 06:48:20|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650350910000|2022-04-19 06:48:30|186.86|184.06|186.91|184.11|186.91|184.11|186.86|184.06|0
1650350920000|2022-04-19 06:48:40|186.86|184.06|187.19|184.39|187.19|184.39|186.86|184.06|0
1650350930000|2022-04-19 06:48:50|187.14|184.34|187.14|184.34|187.14|184.34|187.14|184.34|0
1650350940000|2022-04-19 06:49:00|187.23|184.43|187.19|184.39|187.23|184.43|187.19|184.39|0
1650350950000|2022-04-19 06:49:10|187.23|184.43|187.23|184.43|187.23|184.43|187.14|184.34|0
1650350960000|2022-04-19 06:49:20|187.33|184.53|187.14|184.34|187.33|184.53|187.14|184.34|0
1650350970000|2022-04-19 06:49:30|187.04|184.24|187.04|184.24|187.04|184.24|187.04|184.24|0
1650350990000|2022-04-19 06:49:50|187.14|184.34|187.14|184.34|187.14|184.34|187.14|184.34|0
1650351000000|2022-04-19 06:50:00|187.19|184.39|187.14|184.34|187.23|184.43|187.14|184.34|0
1650351010000|2022-04-19 06:50:10|187.04|184.24|187.14|184.34|187.14|184.34|187.04|184.24|0
1650351020000|2022-04-19 06:50:20|187.09|184.29|187.14|184.34|187.23|184.43|187.09|184.29|0
1650351050000|2022-04-19 06:50:50|187.04|184.24|186.95|184.15|187.04|184.24|186.95|184.15|0
1650351060000|2022-04-19 06:51:00|187.04|184.24|187.04|184.24|187.14|184.34|187.04|184.24|0
1650351070000|2022-04-19 06:51:10|187.09|184.29|186.95|184.15|187.09|184.29|186.95|184.15|0
1650351080000|2022-04-19 06:51:20|187|184.2|187|184.2|187.04|184.24|187|184.2|0
1650351090000|2022-04-19 06:51:30|186.95|184.15|187.04|184.24|187.14|184.34|186.95|184.15|0
1650351100000|2022-04-19 06:51:40|187.09|184.29|187.23|184.43|187.23|184.43|187.09|184.29|0
1650351110000|2022-04-19 06:51:50|187.19|184.39|187.19|184.39|187.23|184.43|187.19|184.39|0
1650351120000|2022-04-19 06:52:00|187.14|184.34|187.14|184.34|187.14|184.34|187.14|184.34|0
1650351130000|2022-04-19 06:52:10|187.04|184.24|187.04|184.24|187.04|184.24|187.04|184.24|0
1650351140000|2022-04-19 06:52:20|187.09|184.29|187|184.2|187.09|184.29|187|184.2|0
1650351150000|2022-04-19 06:52:30|187.14|184.34|187.04|184.24|187.14|184.34|187.04|184.24|0
1650351160000|2022-04-19 06:52:40|187.09|184.29|187.09|184.29|187.09|184.29|187.09|184.29|0
1650351170000|2022-04-19 06:52:50|187.04|184.24|187.09|184.29|187.14|184.34|187.04|184.24|0
1650351180000|2022-04-19 06:53:00|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1650351190000|2022-04-19 06:53:10|187.42|184.62|187.37|184.57|187.42|184.62|187.32|184.52|0
1650351200000|2022-04-19 06:53:20|187.32|184.52|187.37|184.57|187.37|184.57|187.32|184.52|0
1650351210000|2022-04-19 06:53:30|187.32|184.52|187.37|184.57|187.37|184.57|187.32|184.52|0
1650351220000|2022-04-19 06:53:40|187.32|184.52|187.37|184.57|187.37|184.57|187.32|184.52|0
1650351230000|2022-04-19 06:53:50|187.32|184.52|187.23|184.43|187.32|184.52|187.23|184.43|0
1650351250000|2022-04-19 06:54:10|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1650351260000|2022-04-19 06:54:20|187.37|184.57|187.42|184.62|187.42|184.62|187.32|184.52|0
1650351270000|2022-04-19 06:54:30|187.32|184.52|187.37|184.57|187.42|184.62|187.32|184.52|0
1650351280000|2022-04-19 06:54:40|187.42|184.62|187.6|184.8|187.6|184.8|187.42|184.62|0
1650351290000|2022-04-19 06:54:50|187.7|184.9|187.6|184.8|187.7|184.9|187.51|184.71|0
1650351300000|2022-04-19 06:55:00|187.42|184.62|187.6|184.8|187.6|184.8|187.42|184.62|0
1650351310000|2022-04-19 06:55:10|187.65|184.85|187.7|184.9|187.7|184.9|187.65|184.85|0
1650351320000|2022-04-19 06:55:20|187.65|184.85|187.6|184.8|187.65|184.85|187.56|184.76|0
1650351330000|2022-04-19 06:55:30|187.56|184.76|187.6|184.8|187.6|184.8|187.51|184.71|0
1650351340000|2022-04-19 06:55:40|187.51|184.71|187.65|184.85|187.65|184.85|187.51|184.71|0
1650351350000|2022-04-19 06:55:50|187.6|184.8|187.7|184.9|187.7|184.9|187.6|184.8|0
1650351360000|2022-04-19 06:56:00|187.6|184.8|187.65|184.85|187.7|184.9|187.6|184.8|0
1650351370000|2022-04-19 06:56:10|187.7|184.9|187.65|184.85|187.7|184.9|187.65|184.85|0
1650351380000|2022-04-19 06:56:20|187.7|184.9|187.89|185.09|187.93|185.13|187.7|184.9|0
1650351390000|2022-04-19 06:56:30|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1650351400000|2022-04-19 06:56:40|187.84|185.04|187.79|184.99|187.84|185.04|187.79|184.99|0
1650351410000|2022-04-19 06:56:50|187.84|185.04|187.7|184.9|187.84|185.04|187.7|184.9|0
1650351420000|2022-04-19 06:57:00|187.75|184.95|187.84|185.04|187.84|185.04|187.75|184.95|0
1650351430000|2022-04-19 06:57:10|187.88|185.08|188.07|185.27|188.07|185.27|187.88|185.08|0
1650351440000|2022-04-19 06:57:20|187.98|185.18|187.98|185.18|187.98|185.18|187.88|185.08|0
1650351450000|2022-04-19 06:57:30|187.88|185.08|187.98|185.18|187.98|185.18|187.88|185.08|0
1650351460000|2022-04-19 06:57:40|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1650351470000|2022-04-19 06:57:50|187.98|185.18|187.88|185.08|187.98|185.18|187.88|185.08|0
1650351480000|2022-04-19 06:58:00|187.98|185.18|187.98|185.18|188.03|185.23|187.98|185.18|0
1650351490000|2022-04-19 06:58:10|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1650351500000|2022-04-19 06:58:20|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1650351510000|2022-04-19 06:58:30|187.7|184.9|187.6|184.8|187.7|184.9|187.6|184.8|0
1650351520000|2022-04-19 06:58:40|187.51|184.71|187.56|184.76|187.6|184.8|187.51|184.71|0
1650351530000|2022-04-19 06:58:50|187.6|184.8|187.56|184.76|187.6|184.8|187.56|184.76|0
1650351540000|2022-04-19 06:59:00|187.6|184.8|187.6|184.8|187.7|184.9|187.6|184.8|0
1650351550000|2022-04-19 06:59:10|187.51|184.71|187.65|184.85|187.65|184.85|187.51|184.71|0
1650351560000|2022-04-19 06:59:20|187.7|184.9|187.88|185.08|187.88|185.08|187.7|184.9|0
1650351570000|2022-04-19 06:59:30|187.93|185.13|188.12|185.32|188.17|185.37|187.93|185.13|0
1650351580000|2022-04-19 06:59:40|188.17|185.37|187.93|185.13|188.17|185.37|187.93|185.13|0
1650351590000|2022-04-19 06:59:50|187.88|185.08|187.6|184.8|187.88|185.08|187.6|184.8|0
1650351600000|2022-04-19 07:00:00|187.7|184.9|188.73|185.93|188.73|185.93|187.7|184.9|0
1650351610000|2022-04-19 07:00:10|188.64|185.84|188.54|185.74|188.82|186.02|188.54|185.74|0
1650351620000|2022-04-19 07:00:20|188.73|185.93|188.73|185.93|188.87|186.07|188.73|185.93|0
1650351630000|2022-04-19 07:00:30|189.01|186.21|189.49|186.69|189.49|186.69|189.01|186.21|0
1650351640000|2022-04-19 07:00:40|189.58|186.78|190.05|187.25|190.24|187.44|189.58|186.78|0
1650351650000|2022-04-19 07:00:50|189.96|187.16|189.91|187.11|189.96|187.16|189.86|187.06|0
1650351660000|2022-04-19 07:01:00|189.96|187.16|189.67|186.87|189.96|187.16|189.67|186.87|0
1650351670000|2022-04-19 07:01:10|189.58|186.78|189.72|186.92|189.86|187.06|189.58|186.78|0
1650351680000|2022-04-19 07:01:20|190.05|187.25|189.77|186.97|190.05|187.25|189.77|186.97|0
1650351690000|2022-04-19 07:01:30|189.96|187.16|190.05|187.25|190.05|187.25|189.96|187.16|0
1650351700000|2022-04-19 07:01:40|190.15|187.35|190.24|187.44|190.24|187.44|190.15|187.35|0
1650351710000|2022-04-19 07:01:50|190.15|187.35|190.05|187.25|190.24|187.44|190.05|187.25|0
1650351720000|2022-04-19 07:02:00|190.15|187.35|190.53|187.73|190.53|187.73|190.15|187.35|0
1650351730000|2022-04-19 07:02:10|190.43|187.63|190.15|187.35|190.43|187.63|190.15|187.35|0
1650351740000|2022-04-19 07:02:20|190.05|187.25|189.86|187.06|190.15|187.35|189.86|187.06|0
1650351750000|2022-04-19 07:02:30|189.96|187.16|189.96|187.16|190.15|187.35|189.96|187.16|0
1650351760000|2022-04-19 07:02:40|189.91|187.11|189.77|186.97|190.05|187.25|189.77|186.97|0
1650351770000|2022-04-19 07:02:50|189.86|187.06|189.86|186.5|189.86|187.06|189.77|186.5|0
1650351780000|2022-04-19 07:03:00|189.76|186.4|189.67|186.31|189.95|186.59|189.67|186.31|0
1650351790000|2022-04-19 07:03:10|189.48|186.12|189.43|186.07|189.48|186.12|189.39|186.03|0
1650351800000|2022-04-19 07:03:20|189.39|186.03|189.67|186.31|189.67|186.31|189.39|186.03|0
1650351810000|2022-04-19 07:03:30|189.76|186.4|190.05|186.69|190.05|186.69|189.76|186.4|0
1650351820000|2022-04-19 07:03:40|189.67|186.31|189.76|186.4|189.76|186.4|189.67|186.31|0
1650351830000|2022-04-19 07:03:50|189.86|186.5|189.72|186.36|189.86|186.5|189.72|186.36|0
1650351840000|2022-04-19 07:04:00|189.76|186.4|189.76|186.4|189.86|186.5|189.76|186.4|0
1650351850000|2022-04-19 07:04:10|189.57|186.21|189.2|185.84|189.57|186.21|189.2|185.84|0
1650351860000|2022-04-19 07:04:20|189.29|185.93|189.29|185.93|189.29|185.93|189.2|185.84|0
1650351870000|2022-04-19 07:04:30|189.39|186.03|189.48|186.12|189.57|186.21|189.39|186.03|0
1650351880000|2022-04-19 07:04:40|189.53|186.17|189.38|186.02|189.53|186.17|189.38|186.02|0
1650351890000|2022-04-19 07:04:50|189.29|185.93|189.2|185.84|189.29|185.93|189.2|185.84|0
1650351900000|2022-04-19 07:05:00|188.77|185.89|188.63|185.75|188.77|185.89|188.63|185.75|0
1650351910000|2022-04-19 07:05:10|188.58|185.7|188.39|185.51|188.58|185.7|188.39|185.51|0
1650351920000|2022-04-19 07:05:20|188.11|185.23|188.39|185.51|188.39|185.51|188.11|185.23|0
1650351930000|2022-04-19 07:05:30|188.48|185.6|188.67|185.79|188.67|185.79|188.48|185.6|0
1650351940000|2022-04-19 07:05:40|189.05|186.17|189.05|186.17|189.05|186.17|189.05|186.17|0
1650351950000|2022-04-19 07:05:50|188.96|186.08|188.96|186.08|189.14|186.26|188.96|186.08|0
1650351960000|2022-04-19 07:06:00|189|186.12|189.14|186.26|189.14|186.26|189|186.12|0
1650351970000|2022-04-19 07:06:10|189.29|186.41|189.05|186.17|189.33|186.45|189.05|186.17|0
1650351980000|2022-04-19 07:06:20|189.1|186.22|188.96|186.08|189.1|186.22|188.96|186.08|0
1650351990000|2022-04-19 07:06:30|188.91|186.03|189.24|186.36|189.24|186.36|188.91|186.03|0
1650352000000|2022-04-19 07:06:40|189.29|186.41|189.1|186.22|189.29|186.41|189.1|186.22|0
1650352010000|2022-04-19 07:06:50|189.14|186.26|189.43|186.55|189.43|186.55|189.14|186.26|0
1650352020000|2022-04-19 07:07:00|189.33|186.45|189.33|186.45|189.33|186.45|189.14|186.26|0
1650352030000|2022-04-19 07:07:10|189.29|186.41|189.52|186.64|189.52|186.64|189.29|186.41|0
1650352040000|2022-04-19 07:07:20|189.71|186.83|189.9|187.02|189.9|187.02|189.71|186.83|0
1650352050000|2022-04-19 07:07:30|189.81|186.93|190.04|187.16|190.04|187.16|189.81|186.93|0
1650352060000|2022-04-19 07:07:40|189.99|187.11|190.18|187.3|190.18|187.3|189.99|187.11|0
1650352070000|2022-04-19 07:07:50|190.14|187.26|189.9|187.02|190.14|187.26|189.9|187.02|0
1650352080000|2022-04-19 07:08:00|189.81|186.93|189.52|186.64|189.81|186.93|189.43|186.55|0
1650352090000|2022-04-19 07:08:10|189.43|186.55|189.43|186.55|189.43|186.55|189.29|186.41|0
1650352100000|2022-04-19 07:08:20|189.52|186.64|189.71|186.83|189.71|186.83|189.52|186.64|0
1650352110000|2022-04-19 07:08:30|189.62|186.74|189.76|186.88|189.76|186.88|189.62|186.74|0
1650352120000|2022-04-19 07:08:40|189.71|186.83|189.62|186.74|189.71|186.83|189.62|186.74|0
1650352150000|2022-04-19 07:09:10|189.71|186.83|189.62|186.74|189.71|186.83|189.62|186.74|0
1650352160000|2022-04-19 07:09:20|189.71|186.83|189.9|187.02|189.9|187.02|189.71|186.83|0
1650352170000|2022-04-19 07:09:30|189.8|186.92|189.9|187.02|189.99|187.11|189.8|186.92|0
1650352180000|2022-04-19 07:09:40|189.8|186.92|189.71|186.83|189.8|186.92|189.61|186.73|0
1650352190000|2022-04-19 07:09:50|189.8|186.92|189.61|186.73|189.8|186.92|189.52|186.64|0
1650352200000|2022-04-19 07:10:00|189.8|186.92|189.9|187.02|189.99|187.11|189.8|186.92|0
1650352210000|2022-04-19 07:10:10|189.85|186.97|190.47|187.59|190.56|187.68|189.85|186.97|0
1650352220000|2022-04-19 07:10:20|190.42|187.54|190.37|187.49|190.47|187.59|190.18|187.3|0
1650352230000|2022-04-19 07:10:30|190.28|187.4|190.75|187.87|190.75|187.87|190.28|187.4|0
1650352240000|2022-04-19 07:10:40|190.85|187.97|190.75|187.87|190.85|187.97|190.66|187.78|0
1650352250000|2022-04-19 07:10:50|190.94|188.06|190.94|188.06|190.94|188.06|190.85|187.97|0
1650352260000|2022-04-19 07:11:00|191.04|188.16|190.85|187.97|191.04|188.16|190.85|187.97|0
1650352270000|2022-04-19 07:11:10|190.9|188.02|190.94|188.06|191.04|188.16|190.9|188.02|0
1650352280000|2022-04-19 07:11:20|190.85|187.97|190.94|188.06|190.94|188.06|190.85|187.97|0
1650352290000|2022-04-19 07:11:30|190.8|187.92|191.04|188.16|191.04|188.16|190.71|187.83|0
1650352300000|2022-04-19 07:11:40|190.94|188.06|190.75|187.87|191.04|188.16|190.75|187.87|0
1650352310000|2022-04-19 07:11:50|190.85|187.97|190.66|187.78|190.85|187.97|190.66|187.78|0
1650352320000|2022-04-19 07:12:00|190.71|187.83|190.61|187.73|190.71|187.83|190.47|187.59|0
1650352330000|2022-04-19 07:12:10|190.56|187.68|190.28|187.4|190.56|187.68|190.28|187.4|0
1650352340000|2022-04-19 07:12:20|190.18|187.3|190.14|187.26|190.18|187.3|190.14|187.26|0
1650352350000|2022-04-19 07:12:30|190.23|187.35|190.28|187.4|190.28|187.4|190.18|187.3|0
1650352360000|2022-04-19 07:12:40|190.37|187.49|190.52|187.64|190.56|187.68|190.37|187.49|0
1650352370000|2022-04-19 07:12:50|190.94|188.06|190.9|188.02|190.94|188.06|190.75|187.87|0
1650352380000|2022-04-19 07:13:00|191.09|188.21|191.18|188.3|191.18|188.3|191.04|188.16|0
1650352390000|2022-04-19 07:13:10|190.94|188.06|191.18|188.3|191.18|188.3|190.94|188.06|0
1650352400000|2022-04-19 07:13:20|191.23|188.35|191.32|188.44|191.42|188.54|191.23|188.35|0
1650352410000|2022-04-19 07:13:30|191.04|188.16|191.13|188.25|191.13|188.25|191.04|188.16|0
1650352420000|2022-04-19 07:13:40|191.09|188.21|191.13|188.25|191.13|188.25|190.94|188.06|0
1650352430000|2022-04-19 07:13:50|191.51|188.63|191.89|189.01|191.89|189.01|191.42|188.54|0
1650352440000|2022-04-19 07:14:00|191.99|189.11|191.8|188.92|191.99|189.11|191.8|188.92|0
1650352450000|2022-04-19 07:14:10|192.08|189.2|191.89|189.01|192.13|189.25|191.89|189.01|0
1650352460000|2022-04-19 07:14:20|192.18|189.3|192.28|189.4|192.28|189.4|192.18|189.3|0
1650352470000|2022-04-19 07:14:30|192.18|189.3|191.89|189.01|192.18|189.3|191.89|189.01|0
1650352480000|2022-04-19 07:14:40|191.8|188.92|191.94|189.06|191.94|189.06|191.8|188.92|0
1650352490000|2022-04-19 07:14:50|192.04|189.16|192.28|189.4|192.28|189.4|192.04|189.16|0
1650352500000|2022-04-19 07:15:00|192.37|189.49|192.56|189.68|192.56|189.68|192.37|189.49|0
1650352510000|2022-04-19 07:15:10|192.66|189.78|192.66|189.78|192.66|189.78|192.56|189.68|0
1650352520000|2022-04-19 07:15:20|192.37|189.49|191.89|189.01|192.37|189.49|191.89|189.01|0
1650352530000|2022-04-19 07:15:30|192.08|189.2|191.89|189.01|192.08|189.2|191.89|189.01|0
1650352540000|2022-04-19 07:15:40|191.99|189.11|191.85|188.97|191.99|189.11|191.85|188.97|0
1650352550000|2022-04-19 07:15:50|191.7|188.82|191.75|188.87|191.8|188.92|191.7|188.82|0
1650352560000|2022-04-19 07:16:00|191.89|189.01|191.99|189.11|192.08|189.2|191.89|189.01|0
1650352570000|2022-04-19 07:16:10|192.18|189.3|192.18|189.3|192.47|189.59|192.18|189.3|0
1650352580000|2022-04-19 07:16:20|192.27|189.39|192.27|189.39|192.27|189.39|192.23|189.35|0
1650352590000|2022-04-19 07:16:30|192.42|189.54|192.47|189.59|192.47|189.59|192.42|189.54|0
1650352600000|2022-04-19 07:16:40|192.56|189.68|192.66|189.78|192.66|189.78|192.47|189.59|0
1650352620000|2022-04-19 07:17:00|192.56|189.68|192.37|189.49|192.56|189.68|192.37|189.49|0
1650352630000|2022-04-19 07:17:10|192.56|189.68|192.47|189.59|192.56|189.68|192.47|189.59|0
1650352640000|2022-04-19 07:17:20|192.37|189.49|192.18|189.3|192.47|189.59|192.18|189.3|0
1650352650000|2022-04-19 07:17:30|192.27|189.39|192.47|189.59|192.47|189.59|192.27|189.39|0
1650352670000|2022-04-19 07:17:50|192.56|189.68|192.27|189.39|192.56|189.68|192.27|189.39|0
1650352680000|2022-04-19 07:18:00|192.42|189.54|192.56|189.68|192.56|189.68|192.42|189.54|0
1650352690000|2022-04-19 07:18:10|192.66|189.78|192.42|189.54|192.66|189.78|192.42|189.54|0
1650352700000|2022-04-19 07:18:20|192.37|189.49|192.18|189.3|192.46|189.58|192.18|189.3|0
1650352710000|2022-04-19 07:18:30|192.27|189.39|192.18|189.3|192.27|189.39|192.08|189.2|0
1650352720000|2022-04-19 07:18:40|192.04|189.16|191.8|188.92|192.08|189.2|191.8|188.92|0
1650352730000|2022-04-19 07:18:50|191.7|188.82|191.6|188.72|191.7|188.82|191.6|188.72|0
1650352740000|2022-04-19 07:19:00|191.56|188.68|191.51|188.63|191.6|188.72|191.51|188.63|0
1650352750000|2022-04-19 07:19:10|191.46|188.58|191.51|188.63|191.51|188.63|191.41|188.53|0
1650352760000|2022-04-19 07:19:20|191.6|188.72|191.51|188.63|191.6|188.72|191.51|188.63|0
1650352770000|2022-04-19 07:19:30|191.7|188.82|191.8|188.92|191.8|188.92|191.7|188.82|0
1650352780000|2022-04-19 07:19:40|191.7|188.82|191.89|189.01|191.99|189.11|191.7|188.82|0
1650352790000|2022-04-19 07:19:50|191.7|188.82|191.75|188.87|191.75|188.87|191.7|188.82|0
1650352800000|2022-04-19 07:20:00|191.79|188.91|192.18|189.3|192.18|189.3|191.79|188.91|0
1650352810000|2022-04-19 07:20:10|192.27|189.39|192.04|189.16|192.27|189.39|192.04|189.16|0
1650352820000|2022-04-19 07:20:20|191.99|189.11|191.79|188.91|191.99|189.11|191.79|188.91|0
1650352830000|2022-04-19 07:20:30|191.7|188.82|191.79|188.91|191.89|189.01|191.7|188.82|0
1650352840000|2022-04-19 07:20:40|191.7|188.82|191.6|188.72|191.7|188.82|191.6|188.72|0
1650352850000|2022-04-19 07:20:50|191.51|188.63|191.41|188.53|191.51|188.63|191.41|188.53|0
1650352860000|2022-04-19 07:21:00|191.51|188.63|191.41|188.53|191.51|188.63|191.37|188.49|0
1650352870000|2022-04-19 07:21:10|191.51|188.63|191.51|188.63|191.51|188.63|191.41|188.53|0
1650352880000|2022-04-19 07:21:20|191.6|188.72|191.6|188.72|191.6|188.72|191.6|188.72|0
1650352890000|2022-04-19 07:21:30|191.89|189.01|191.94|189.06|192.08|189.2|191.89|189.01|0
1650352900000|2022-04-19 07:21:40|191.98|189.1|191.98|189.1|191.98|189.1|191.98|189.1|0
1650352910000|2022-04-19 07:21:50|192.08|189.2|191.79|188.91|192.08|189.2|191.79|188.91|0
1650352920000|2022-04-19 07:22:00|191.75|188.87|191.6|188.72|191.75|188.87|191.6|188.72|0
1650352930000|2022-04-19 07:22:10|191.89|189.01|192.13|189.25|192.13|189.25|191.89|189.01|0
1650352940000|2022-04-19 07:22:20|192.18|189.3|192.27|189.39|192.27|189.39|192.18|189.3|0
1650352950000|2022-04-19 07:22:30|192.37|189.49|192.27|189.39|192.37|189.49|192.27|189.39|0
1650352960000|2022-04-19 07:22:40|192.18|189.3|192.37|189.49|192.37|189.49|192.18|189.3|0
1650352970000|2022-04-19 07:22:50|192.42|189.54|192.37|189.49|192.42|189.54|192.37|189.49|0
1650352980000|2022-04-19 07:23:00|192.46|189.58|192.56|189.68|192.56|189.68|192.46|189.58|0
1650352990000|2022-04-19 07:23:10|192.46|189.58|192.51|189.63|192.51|189.63|192.46|189.58|0
1650353000000|2022-04-19 07:23:20|192.65|189.77|192.37|189.49|192.65|189.77|192.37|189.49|0
1650353010000|2022-04-19 07:23:30|192.46|189.58|192.56|189.68|192.56|189.68|192.46|189.58|0
1650353020000|2022-04-19 07:23:40|192.46|189.58|192.27|189.39|192.46|189.58|192.27|189.39|0
1650353030000|2022-04-19 07:23:50|192.37|189.49|192.27|189.39|192.37|189.49|192.27|189.39|0
1650353040000|2022-04-19 07:24:00|192.17|189.29|192.08|189.2|192.17|189.29|192.08|189.2|0
1650353050000|2022-04-19 07:24:10|192.27|189.39|192.17|189.29|192.27|189.39|192.17|189.29|0
1650353060000|2022-04-19 07:24:20|191.98|189.1|191.89|189.01|191.98|189.1|191.89|189.01|0
1650353070000|2022-04-19 07:24:30|191.79|188.91|191.7|188.82|191.79|188.91|191.7|188.82|0
1650353080000|2022-04-19 07:24:40|191.51|188.63|191.51|188.63|191.51|188.63|191.51|188.63|0
1650353090000|2022-04-19 07:24:50|191.6|188.72|191.65|188.77|191.65|188.77|191.6|188.72|0
1650353100000|2022-04-19 07:25:00|191.51|188.63|191.7|188.82|191.7|188.82|191.51|188.63|0
1650353110000|2022-04-19 07:25:10|191.79|188.91|191.6|188.72|191.79|188.91|191.6|188.72|0
1650353120000|2022-04-19 07:25:20|191.41|188.53|191.41|188.53|191.41|188.53|191.41|188.53|0
1650353130000|2022-04-19 07:25:30|191.31|188.43|191.41|188.53|191.41|188.53|191.31|188.43|0
1650353140000|2022-04-19 07:25:40|191.6|188.72|191.6|188.72|191.6|188.72|191.6|188.72|0
1650353150000|2022-04-19 07:25:50|191.51|188.63|191.79|188.91|191.79|188.91|191.51|188.63|0
1650353160000|2022-04-19 07:26:00|191.7|188.82|191.6|188.72|191.79|188.91|191.6|188.72|0
1650353170000|2022-04-19 07:26:10|191.51|188.63|191.7|188.82|191.7|188.82|191.51|188.63|0
1650353180000|2022-04-19 07:26:20|191.79|188.91|191.7|188.82|191.79|188.91|191.7|188.82|0
1650353190000|2022-04-19 07:26:30|191.6|188.72|191.7|188.82|191.7|188.82|191.6|188.72|0
1650353200000|2022-04-19 07:26:40|191.6|188.72|191.79|188.91|191.79|188.91|191.6|188.72|0
1650353210000|2022-04-19 07:26:50|191.89|189.01|191.74|188.86|191.89|189.01|191.74|188.86|0
1650353220000|2022-04-19 07:27:00|191.79|188.91|191.5|188.62|191.79|188.91|191.5|188.62|0
1650353230000|2022-04-19 07:27:10|191.41|188.53|191.41|188.53|191.41|188.53|191.41|188.53|0
1650353240000|2022-04-19 07:27:20|191.31|188.43|191.41|188.53|191.41|188.53|191.31|188.43|0
1650353250000|2022-04-19 07:27:30|191.36|188.48|191.6|188.72|191.6|188.72|191.36|188.48|0
1650353260000|2022-04-19 07:27:40|191.55|188.67|191.79|188.91|191.79|188.91|191.55|188.67|0
1650353270000|2022-04-19 07:27:50|192.08|189.2|191.79|188.91|192.08|189.2|191.69|188.81|0
1650353290000|2022-04-19 07:28:10|191.69|188.81|191.89|189.01|191.89|189.01|191.69|188.81|0
1650353300000|2022-04-19 07:28:20|191.84|188.96|191.84|188.96|191.84|188.96|191.84|188.96|0
1650353310000|2022-04-19 07:28:30|191.89|189.01|191.89|189.01|191.89|189.01|191.74|188.86|0
1650353320000|2022-04-19 07:28:40|191.98|189.1|191.89|189.01|191.98|189.1|191.89|189.01|0
1650353330000|2022-04-19 07:28:50|191.98|189.1|191.93|189.05|191.98|189.1|191.89|189.01|0
1650353340000|2022-04-19 07:29:00|191.89|189.01|191.93|189.05|191.93|189.05|191.89|189.01|0
1650353350000|2022-04-19 07:29:10|192.08|189.2|192.17|189.29|192.17|189.29|192.08|189.2|0
1650353360000|2022-04-19 07:29:20|191.98|189.1|191.98|189.1|192.08|189.2|191.98|189.1|0
1650353370000|2022-04-19 07:29:30|191.93|189.05|191.93|189.05|191.93|189.05|191.93|189.05|0
1650353380000|2022-04-19 07:29:40|191.88|189|191.88|189|191.88|189|191.84|188.96|0
1650353390000|2022-04-19 07:29:50|192.17|189.29|191.98|189.1|192.17|189.29|191.88|189|0
1650353400000|2022-04-19 07:30:00|191.88|189|191.69|188.81|191.88|189|191.69|188.81|0
1650353410000|2022-04-19 07:30:10|191.6|188.72|191.5|188.62|191.6|188.72|191.5|188.62|0
1650353420000|2022-04-19 07:30:20|191.41|188.53|191.41|188.53|191.41|188.53|191.31|188.43|0
1650353440000|2022-04-19 07:30:40|191.5|188.62|191.6|188.72|191.6|188.72|191.41|188.53|0
1650353450000|2022-04-19 07:30:50|191.79|188.91|191.84|188.96|191.88|189|191.79|188.91|0
1650353460000|2022-04-19 07:31:00|191.88|189|191.93|189.05|191.98|189.1|191.88|189|0
1650353470000|2022-04-19 07:31:10|191.88|189|192.12|189.24|192.12|189.24|191.88|189|0
1650353480000|2022-04-19 07:31:20|192.17|189.29|192.17|189.29|192.17|189.29|192.12|189.24|0
1650353490000|2022-04-19 07:31:30|192.12|189.24|192.27|189.39|192.27|189.39|192.12|189.24|0
1650353500000|2022-04-19 07:31:40|192.36|189.48|192.27|189.39|192.36|189.48|192.27|189.39|0
1650353510000|2022-04-19 07:31:50|192.17|189.29|192.22|189.34|192.27|189.39|192.17|189.29|0
1650353520000|2022-04-19 07:32:00|192.17|189.29|192.27|189.39|192.27|189.39|192.17|189.29|0
1650353530000|2022-04-19 07:32:10|192.17|189.29|192.27|189.39|192.27|189.39|192.17|189.29|0
1650353540000|2022-04-19 07:32:20|192.07|189.19|192.17|189.29|192.17|189.29|191.98|189.1|0
1650353550000|2022-04-19 07:32:30|192.07|189.19|192.32|189.44|192.32|189.44|192.07|189.19|0
1650353560000|2022-04-19 07:32:40|192.27|189.39|192.41|189.53|192.46|189.58|192.27|189.39|0
1650353570000|2022-04-19 07:32:50|192.46|189.58|192.51|189.63|192.51|189.63|192.46|189.58|0
1650353580000|2022-04-19 07:33:00|192.46|189.58|192.51|189.63|192.51|189.63|192.36|189.48|0
1650353590000|2022-04-19 07:33:10|192.46|189.58|192.55|189.67|192.55|189.67|192.46|189.58|0
1650353600000|2022-04-19 07:33:20|192.46|189.58|192.55|189.67|192.55|189.67|192.46|189.58|0
1650353610000|2022-04-19 07:33:30|192.51|189.63|192.36|189.48|192.51|189.63|192.36|189.48|0
1650353620000|2022-04-19 07:33:40|192.41|189.53|192.41|189.53|192.41|189.53|192.41|189.53|0
1650353630000|2022-04-19 07:33:50|192.46|189.58|192.46|189.58|192.55|189.67|192.46|189.58|0
1650353640000|2022-04-19 07:34:00|192.36|189.48|192.46|189.58|192.46|189.58|192.36|189.48|0
1650353650000|2022-04-19 07:34:10|192.51|189.63|192.65|189.77|192.65|189.77|192.51|189.63|0
1650353660000|2022-04-19 07:34:20|192.55|189.67|192.55|189.67|192.65|189.77|192.55|189.67|0
1650353670000|2022-04-19 07:34:30|192.46|189.58|192.46|189.58|192.55|189.67|192.46|189.58|0
1650353680000|2022-04-19 07:34:40|192.55|189.67|192.55|189.67|192.6|189.72|192.55|189.67|0
1650353690000|2022-04-19 07:34:50|192.6|189.72|192.6|189.72|192.6|189.72|192.6|189.72|0
1650353700000|2022-04-19 07:35:00|192.65|189.77|192.65|189.77|192.65|189.77|192.65|189.77|0
1650353720000|2022-04-19 07:35:20|192.55|189.67|192.55|189.67|192.55|189.67|192.55|189.67|0
1650353730000|2022-04-19 07:35:30|192.5|189.62|192.55|189.67|192.55|189.67|192.45|189.57|0
1650353740000|2022-04-19 07:35:40|192.5|189.62|192.45|189.57|192.5|189.62|192.45|189.57|0
1650353750000|2022-04-19 07:35:50|192.55|189.67|192.65|189.77|192.65|189.77|192.55|189.67|0
1650353760000|2022-04-19 07:36:00|192.55|189.67|192.55|189.67|192.55|189.67|192.55|189.67|0
1650353770000|2022-04-19 07:36:10|192.65|189.77|193.61|190.73|193.61|190.73|192.65|189.77|0
1650353780000|2022-04-19 07:36:20|193.41|190.53|193.22|190.34|193.41|190.53|193.22|190.34|0
1650353790000|2022-04-19 07:36:30|193.51|190.63|193.61|190.73|193.7|190.82|193.51|190.63|0
1650353800000|2022-04-19 07:36:40|193.7|190.82|193.61|190.73|193.7|190.82|193.61|190.73|0
1650353810000|2022-04-19 07:36:50|193.41|190.53|193.56|190.68|193.56|190.68|193.37|190.49|0
1650353820000|2022-04-19 07:37:00|193.51|190.63|193.61|190.73|193.61|190.73|193.51|190.63|0
1650353830000|2022-04-19 07:37:10|193.66|190.78|193.61|190.73|193.7|190.82|193.61|190.73|0
1650353840000|2022-04-19 07:37:20|193.66|190.78|193.8|190.92|193.8|190.92|193.66|190.78|0
1650353850000|2022-04-19 07:37:30|193.85|190.97|193.8|190.92|193.99|191.11|193.8|190.92|0
1650353860000|2022-04-19 07:37:40|193.7|190.82|193.7|190.82|193.7|190.82|193.7|190.82|0
1650353870000|2022-04-19 07:37:50|193.8|190.92|193.75|190.87|193.8|190.92|193.7|190.82|0
1650353880000|2022-04-19 07:38:00|193.8|190.92|193.99|191.11|193.99|191.11|193.8|190.92|0
1650353890000|2022-04-19 07:38:10|193.89|191.01|193.99|191.11|194.09|191.21|193.89|191.01|0
1650353900000|2022-04-19 07:38:20|193.94|191.06|193.8|190.92|193.94|191.06|193.8|190.92|0
1650353910000|2022-04-19 07:38:30|193.89|191.01|193.7|190.82|193.89|191.01|193.7|190.82|0
1650353920000|2022-04-19 07:38:40|193.6|190.72|193.75|190.87|193.8|190.92|193.6|190.72|0
1650353930000|2022-04-19 07:38:50|193.8|190.92|193.8|190.92|193.8|190.92|193.7|190.82|0
1650353940000|2022-04-19 07:39:00|193.6|190.72|193.75|190.87|193.8|190.92|193.6|190.72|0
1650353950000|2022-04-19 07:39:10|193.8|190.92|193.89|191.01|193.89|191.01|193.8|190.92|0
1650353960000|2022-04-19 07:39:20|193.8|190.92|193.8|190.92|193.8|190.92|193.7|190.82|0
1650353970000|2022-04-19 07:39:30|193.7|190.82|193.56|190.68|193.7|190.82|193.56|190.68|0
1650353980000|2022-04-19 07:39:40|193.6|190.72|193.6|190.72|193.6|190.72|193.51|190.63|0
1650353990000|2022-04-19 07:39:50|193.51|190.63|193.32|190.44|193.51|190.63|193.32|190.44|0
1650354000000|2022-04-19 07:40:00|193.37|190.49|193.75|190.87|193.75|190.87|193.37|190.49|0
1650354010000|2022-04-19 07:40:10|193.8|190.92|193.6|190.72|193.8|190.92|193.6|190.72|0
1650354020000|2022-04-19 07:40:20|193.65|190.77|193.75|190.87|193.75|190.87|193.65|190.77|0
1650354030000|2022-04-19 07:40:30|193.8|190.92|193.85|190.97|193.85|190.97|193.8|190.92|0
1650354040000|2022-04-19 07:40:40|193.89|191.01|193.8|190.92|193.89|191.01|193.8|190.92|0
1650354060000|2022-04-19 07:41:00|193.89|191.01|193.89|191.01|193.99|191.11|193.89|191.01|0
1650354070000|2022-04-19 07:41:10|193.94|191.06|193.99|191.11|193.99|191.11|193.89|191.01|0
1650354080000|2022-04-19 07:41:20|193.8|190.92|193.6|190.72|193.8|190.92|193.6|190.72|0
1650354090000|2022-04-19 07:41:30|193.7|190.82|193.31|190.43|193.7|190.82|193.31|190.43|0
1650354100000|2022-04-19 07:41:40|193.41|190.53|193.41|190.53|193.41|190.53|193.41|190.53|0
1650354110000|2022-04-19 07:41:50|193.56|190.68|193.75|190.87|193.75|190.87|193.56|190.68|0
1650354120000|2022-04-19 07:42:00|193.79|190.91|193.7|190.82|193.79|190.91|193.7|190.82|0
1650354130000|2022-04-19 07:42:10|193.75|190.87|193.75|190.87|193.79|190.91|193.75|190.87|0
1650354140000|2022-04-19 07:42:20|193.7|190.82|193.7|190.82|193.7|190.82|193.7|190.82|0
1650354150000|2022-04-19 07:42:30|193.79|190.91|193.89|191.01|193.89|191.01|193.79|190.91|0
1650354160000|2022-04-19 07:42:40|193.79|190.91|193.89|191.01|193.89|191.01|193.75|190.87|0
1650354170000|2022-04-19 07:42:50|193.84|190.96|193.89|191.01|193.89|191.01|193.84|190.96|0
1650354180000|2022-04-19 07:43:00|193.79|190.91|193.7|190.82|193.79|190.91|193.7|190.82|0
1650354190000|2022-04-19 07:43:10|193.75|190.87|193.75|190.87|193.75|190.87|193.7|190.82|0
1650354200000|2022-04-19 07:43:20|193.65|190.77|193.31|190.43|193.65|190.77|193.31|190.43|0
1650354210000|2022-04-19 07:43:30|193.41|190.53|193.51|190.63|193.51|190.63|193.41|190.53|0
1650354220000|2022-04-19 07:43:40|193.46|190.58|193.46|190.58|193.51|190.63|193.46|190.58|0
1650354230000|2022-04-19 07:43:50|193.51|190.63|193.41|190.53|193.51|190.63|193.41|190.53|0
1650354240000|2022-04-19 07:44:00|193.31|190.43|193.36|190.48|193.36|190.48|193.27|190.39|0
1650354250000|2022-04-19 07:44:10|193.31|190.43|193.07|190.19|193.31|190.43|193.07|190.19|0
1650354260000|2022-04-19 07:44:20|193.12|190.24|193.22|190.34|193.22|190.34|193.12|190.24|0
1650354270000|2022-04-19 07:44:30|193.17|190.29|193.02|190.14|193.17|190.29|192.98|190.1|0
1650354280000|2022-04-19 07:44:40|193.07|190.19|193.07|190.19|193.07|190.19|193.07|190.19|0
1650354290000|2022-04-19 07:44:50|193.02|190.14|193.22|190.34|193.22|190.34|193.02|190.14|0
1650354300000|2022-04-19 07:45:00|193.31|190.43|193.27|190.39|193.31|190.43|193.27|190.39|0
1650354310000|2022-04-19 07:45:10|193.36|190.48|193.41|190.53|193.41|190.53|193.36|190.48|0
1650354320000|2022-04-19 07:45:20|193.36|190.48|193.41|190.53|193.41|190.53|193.36|190.48|0
1650354330000|2022-04-19 07:45:30|193.31|190.43|193.02|190.14|193.31|190.43|193.02|190.14|0
1650354340000|2022-04-19 07:45:40|193.12|190.24|193.02|190.14|193.12|190.24|193.02|190.14|0
1650354350000|2022-04-19 07:45:50|192.64|189.76|192.83|189.95|192.88|190|192.64|189.76|0
1650354360000|2022-04-19 07:46:00|192.79|189.91|192.69|189.81|192.79|189.91|192.69|189.81|0
1650354370000|2022-04-19 07:46:10|192.64|189.76|192.45|189.57|192.64|189.76|192.35|189.47|0
1650354380000|2022-04-19 07:46:20|192.4|189.52|192.26|189.38|192.4|189.52|192.26|189.38|0
1650354390000|2022-04-19 07:46:30|192.16|189.28|191.97|189.09|192.16|189.28|191.87|188.99|0
1650354400000|2022-04-19 07:46:40|192.16|189.28|192.07|189.19|192.16|189.28|192.02|189.14|0
1650354410000|2022-04-19 07:46:50|192.02|189.14|191.78|188.9|192.02|189.14|191.68|188.8|0
1650354420000|2022-04-19 07:47:00|191.87|188.99|191.87|188.99|191.87|188.99|191.87|188.99|0
1650354430000|2022-04-19 07:47:10|191.92|189.04|191.87|188.99|191.92|189.04|191.83|188.95|0
1650354440000|2022-04-19 07:47:20|191.92|189.04|191.97|189.09|191.97|189.09|191.92|189.04|0
1650354450000|2022-04-19 07:47:30|191.92|189.04|191.97|189.09|191.97|189.09|191.87|188.99|0
1650354460000|2022-04-19 07:47:40|191.87|188.99|191.78|188.9|191.87|188.99|191.78|188.9|0
1650354470000|2022-04-19 07:47:50|191.87|188.99|191.87|188.99|191.87|188.99|191.87|188.99|0
1650354480000|2022-04-19 07:48:00|191.92|189.04|191.87|188.99|191.92|189.04|191.87|188.99|0
1650354490000|2022-04-19 07:48:10|191.78|188.9|191.78|188.9|191.78|188.9|191.78|188.9|0
1650354500000|2022-04-19 07:48:20|191.68|188.8|191.59|188.71|191.68|188.8|191.59|188.71|0
1650354510000|2022-04-19 07:48:30|191.68|188.8|191.78|188.9|191.78|188.9|191.68|188.8|0
1650354530000|2022-04-19 07:48:50|191.87|188.99|191.87|188.99|191.97|189.09|191.87|188.99|0
1650354540000|2022-04-19 07:49:00|191.97|189.09|191.97|189.09|192.06|189.18|191.97|189.09|0
1650354550000|2022-04-19 07:49:10|192.06|189.18|192.02|189.14|192.06|189.18|192.02|189.14|0
1650354560000|2022-04-19 07:49:20|192.06|189.18|192.06|189.18|192.06|189.18|192.06|189.18|0
1650354570000|2022-04-19 07:49:30|192.02|189.14|191.97|189.09|192.02|189.14|191.97|189.09|0
1650354580000|2022-04-19 07:49:40|191.73|188.85|191.59|188.71|191.73|188.85|191.59|188.71|0
1650354590000|2022-04-19 07:49:50|191.64|188.76|191.73|188.85|191.73|188.85|191.64|188.76|0
1650354600000|2022-04-19 07:50:00|191.68|188.8|191.68|188.8|191.68|188.8|191.64|188.76|0
1650354610000|2022-04-19 07:50:10|191.49|188.61|191.54|188.66|191.54|188.66|191.49|188.61|0
1650354620000|2022-04-19 07:50:20|191.49|188.61|191.4|188.52|191.49|188.61|191.4|188.52|0
1650354630000|2022-04-19 07:50:30|191.49|188.61|191.64|188.76|191.64|188.76|191.49|188.61|0
1650354640000|2022-04-19 07:50:40|191.68|188.8|191.68|188.8|191.68|188.8|191.64|188.76|0
1650354650000|2022-04-19 07:50:50|191.78|188.9|191.73|188.85|191.78|188.9|191.68|188.8|0
1650354660000|2022-04-19 07:51:00|191.68|188.8|191.49|188.61|191.68|188.8|191.49|188.61|0
1650354670000|2022-04-19 07:51:10|191.44|188.56|191.4|188.52|191.44|188.56|191.4|188.52|0
1650354680000|2022-04-19 07:51:20|191.49|188.61|191.54|188.66|191.54|188.66|191.4|188.52|0
1650354690000|2022-04-19 07:51:30|191.59|188.71|191.64|188.76|191.64|188.76|191.59|188.71|0
1650354700000|2022-04-19 07:51:40|191.59|188.71|191.68|188.8|191.68|188.8|191.59|188.71|0
1650354710000|2022-04-19 07:51:50|191.73|188.85|191.73|188.85|191.73|188.85|191.68|188.8|0
1650354720000|2022-04-19 07:52:00|191.68|188.8|191.59|188.71|191.68|188.8|191.59|188.71|0
1650354730000|2022-04-19 07:52:10|191.64|188.76|191.44|188.56|191.64|188.76|191.44|188.56|0
1650354740000|2022-04-19 07:52:20|191.39|188.51|191.44|188.56|191.44|188.56|191.39|188.51|0
1650354750000|2022-04-19 07:52:30|191.39|188.51|191.44|188.56|191.44|188.56|191.3|188.42|0
1650354760000|2022-04-19 07:52:40|191.39|188.51|191.35|188.47|191.39|188.51|191.35|188.47|0
1650354770000|2022-04-19 07:52:50|191.39|188.51|191.39|188.51|191.39|188.51|191.39|188.51|0
1650354780000|2022-04-19 07:53:00|191.49|188.61|191.49|188.61|191.49|188.61|191.49|188.61|0
1650354790000|2022-04-19 07:53:10|191.58|188.7|191.49|188.61|191.58|188.7|191.49|188.61|0
1650354800000|2022-04-19 07:53:20|191.58|188.7|191.68|188.8|191.68|188.8|191.58|188.7|0
1650354810000|2022-04-19 07:53:30|191.58|188.7|191.58|188.7|191.58|188.7|191.54|188.66|0
1650354820000|2022-04-19 07:53:40|191.49|188.61|191.39|188.51|191.49|188.61|191.39|188.51|0
1650354830000|2022-04-19 07:53:50|191.44|188.56|191.49|188.61|191.49|188.61|191.44|188.56|0
1650354840000|2022-04-19 07:54:00|191.54|188.66|191.49|188.61|191.54|188.66|191.49|188.61|0
1650354850000|2022-04-19 07:54:10|191.58|188.7|191.63|188.75|191.63|188.75|191.58|188.7|0
1650354860000|2022-04-19 07:54:20|191.68|188.8|191.68|188.8|191.68|188.8|191.68|188.8|0
1650354870000|2022-04-19 07:54:30|191.63|188.75|191.58|188.7|191.68|188.8|191.58|188.7|0
1650354880000|2022-04-19 07:54:40|191.49|188.61|191.39|188.51|191.49|188.61|191.39|188.51|0
1650354890000|2022-04-19 07:54:50|191.44|188.56|191.39|188.51|191.44|188.56|191.39|188.51|0
1650354900000|2022-04-19 07:55:00|191.11|188.23|191.01|188.13|191.11|188.23|191.01|188.13|0
1650354910000|2022-04-19 07:55:10|190.92|188.04|190.63|187.75|190.92|188.04|190.63|187.75|0
1650354920000|2022-04-19 07:55:20|190.54|187.66|190.54|187.66|190.63|187.75|190.54|187.66|0
1650354930000|2022-04-19 07:55:30|190.35|187.47|190.35|187.47|190.35|187.47|190.25|187.37|0
1650354940000|2022-04-19 07:55:40|190.4|187.52|190.54|187.66|190.54|187.66|190.4|187.52|0
1650354950000|2022-04-19 07:55:50|190.44|187.56|190.54|187.66|190.54|187.66|190.44|187.56|0
1650354960000|2022-04-19 07:56:00|190.63|187.75|190.25|187.37|190.63|187.75|190.25|187.37|0
1650354970000|2022-04-19 07:56:10|190.16|187.28|190.35|187.47|190.35|187.47|190.16|187.28|0
1650354980000|2022-04-19 07:56:20|190.4|187.52|190.21|187.33|190.4|187.52|190.21|187.33|0
1650354990000|2022-04-19 07:56:30|190.16|187.28|190.06|187.18|190.16|187.28|190.06|187.18|0
1650355000000|2022-04-19 07:56:40|190.11|187.23|190.06|187.18|190.11|187.23|190.06|187.18|0
1650355010000|2022-04-19 07:56:50|189.92|187.04|189.97|187.09|189.97|187.09|189.92|187.04|0
1650355020000|2022-04-19 07:57:00|190.06|187.18|189.87|186.99|190.06|187.18|189.87|186.99|0
1650355030000|2022-04-19 07:57:10|189.97|187.09|190.06|187.18|190.06|187.18|189.97|187.09|0
1650355040000|2022-04-19 07:57:20|190.02|187.14|189.97|187.09|190.02|187.14|189.97|187.09|0
1650355050000|2022-04-19 07:57:30|189.87|186.99|189.97|187.09|189.97|187.09|189.87|186.99|0
1650355060000|2022-04-19 07:57:40|189.87|186.99|189.78|186.9|189.87|186.99|189.68|186.8|0
1650355070000|2022-04-19 07:57:50|189.87|186.99|189.87|186.99|189.87|186.99|189.87|186.99|0
1650355080000|2022-04-19 07:58:00|189.78|186.9|189.83|186.95|189.83|186.95|189.78|186.9|0
1650355090000|2022-04-19 07:58:10|189.78|186.9|189.78|186.9|189.78|186.9|189.68|186.8|0
1650355100000|2022-04-19 07:58:20|189.73|186.85|189.68|186.8|189.73|186.85|189.68|186.8|0
1650355110000|2022-04-19 07:58:30|189.49|186.61|189.4|186.52|189.49|186.61|189.4|186.52|0
1650355120000|2022-04-19 07:58:40|189.49|186.61|189.4|186.52|189.49|186.61|189.4|186.52|0
1650355130000|2022-04-19 07:58:50|189.3|186.42|189.4|186.52|189.4|186.52|189.3|186.42|0
1650355140000|2022-04-19 07:59:00|189.35|186.47|189.11|186.23|189.35|186.47|189.11|186.23|0
1650355150000|2022-04-19 07:59:10|189.02|186.14|189.07|186.19|189.07|186.19|189.02|186.14|0
1650355160000|2022-04-19 07:59:20|189.02|186.14|189.3|186.42|189.3|186.42|189.02|186.14|0
1650355170000|2022-04-19 07:59:30|189.4|186.52|189.45|186.57|189.45|186.57|189.4|186.52|0
1650355180000|2022-04-19 07:59:40|189.49|186.61|189.4|186.52|189.49|186.61|189.4|186.52|0
1650355190000|2022-04-19 07:59:50|189.49|186.61|189.68|186.8|189.68|186.8|189.49|186.61|0
1650355200000|2022-04-19 08:00:00|189.87|186.99|189.49|186.61|189.87|186.99|189.4|186.52|0
1650355210000|2022-04-19 08:00:10|189.4|186.52|189.26|186.38|189.4|186.52|189.21|186.33|0
1650355220000|2022-04-19 08:00:20|189.4|186.52|189.49|186.61|189.59|186.71|189.4|186.52|0
1650355230000|2022-04-19 08:00:30|189.3|186.42|189.02|186.14|189.3|186.42|188.92|186.04|0
1650355240000|2022-04-19 08:00:40|188.92|186.04|189.02|186.14|189.02|186.14|188.92|186.04|0
1650355250000|2022-04-19 08:00:50|189.21|186.33|189.3|186.42|189.3|186.42|189.21|186.33|0
1650355260000|2022-04-19 08:01:00|189.21|186.33|189.21|186.33|189.26|186.38|189.21|186.33|0
1650355270000|2022-04-19 08:01:10|189.11|186.23|189.4|186.52|189.4|186.52|189.11|186.23|0
1650355280000|2022-04-19 08:01:20|189.3|186.42|189.4|186.52|189.4|186.52|189.3|186.42|0
1650355290000|2022-04-19 08:01:30|189.3|186.42|189.49|186.61|189.49|186.61|189.3|186.42|0
1650355300000|2022-04-19 08:01:40|189.3|186.42|189.4|186.52|189.4|186.52|189.3|186.42|0
1650355320000|2022-04-19 08:02:00|189.02|186.14|189.21|186.33|189.21|186.33|189.02|186.14|0
1650355330000|2022-04-19 08:02:10|189.11|186.23|189.07|186.19|189.11|186.23|188.92|186.04|0
1650355340000|2022-04-19 08:02:20|189.02|186.14|189.02|186.14|189.02|186.14|189.02|186.14|0
1650355350000|2022-04-19 08:02:30|188.83|185.95|188.92|186.04|188.92|186.04|188.83|185.95|0
1650355360000|2022-04-19 08:02:40|188.83|185.95|188.92|186.04|188.92|186.04|188.83|185.95|0
1650355370000|2022-04-19 08:02:50|188.83|185.95|188.92|186.04|188.92|186.04|188.83|185.95|0
1650355380000|2022-04-19 08:03:00|188.73|185.85|189.11|186.23|189.11|186.23|188.73|185.85|0
1650355390000|2022-04-19 08:03:10|189.02|186.14|189.11|186.23|189.11|186.23|189.02|186.14|0
1650355400000|2022-04-19 08:03:20|189.21|186.33|189.21|186.33|189.3|186.42|189.21|186.33|0
1650355410000|2022-04-19 08:03:30|189.16|186.28|188.83|185.95|189.16|186.28|188.83|185.95|0
1650355420000|2022-04-19 08:03:40|188.92|186.04|188.92|186.04|188.92|186.04|188.92|186.04|0
1650355430000|2022-04-19 08:03:50|188.88|186|189.11|186.23|189.11|186.23|188.88|186|0
1650355440000|2022-04-19 08:04:00|189.25|186.37|189.3|186.42|189.3|186.42|189.11|186.23|0
1650355450000|2022-04-19 08:04:10|189.35|186.47|189.3|186.42|189.39|186.51|189.3|186.42|0
1650355460000|2022-04-19 08:04:20|189.35|186.47|189.44|186.56|189.44|186.56|189.3|186.42|0
1650355470000|2022-04-19 08:04:30|189.39|186.51|189.3|186.42|189.49|186.61|189.3|186.42|0
1650355480000|2022-04-19 08:04:40|189.35|186.47|189.3|186.42|189.35|186.47|189.3|186.42|0
1650355490000|2022-04-19 08:04:50|189.2|186.32|189.3|186.42|189.3|186.42|189.2|186.32|0
1650355500000|2022-04-19 08:05:00|189.2|186.32|189.11|186.23|189.2|186.32|189.11|186.23|0
1650355510000|2022-04-19 08:05:10|189.2|186.32|189.2|186.32|189.3|186.42|189.2|186.32|0
1650355520000|2022-04-19 08:05:20|189.3|186.42|189.3|186.42|189.39|186.51|189.3|186.42|0
1650355530000|2022-04-19 08:05:30|189.35|186.47|189.39|186.51|189.39|186.51|189.35|186.47|0
1650355540000|2022-04-19 08:05:40|189.25|186.37|189.16|186.28|189.3|186.42|189.16|186.28|0
1650355550000|2022-04-19 08:05:50|189.11|186.23|189.2|186.32|189.2|186.32|189.11|186.23|0
1650355560000|2022-04-19 08:06:00|189.11|186.23|189.11|186.23|189.11|186.23|189.02|186.14|0
1650355570000|2022-04-19 08:06:10|189.16|186.28|189.25|186.37|189.3|186.42|189.16|186.28|0
1650355580000|2022-04-19 08:06:20|189.11|186.23|189.11|186.23|189.2|186.32|189.11|186.23|0
1650355590000|2022-04-19 08:06:30|189.2|186.32|189.2|186.32|189.2|186.32|189.2|186.32|0
1650355600000|2022-04-19 08:06:40|189.11|186.23|189.11|186.23|189.16|186.28|189.11|186.23|0
1650355610000|2022-04-19 08:06:50|189.16|186.28|189.16|186.28|189.2|186.32|189.16|186.28|0
1650355620000|2022-04-19 08:07:00|189.2|186.32|189.16|186.28|189.2|186.32|189.11|186.23|0
1650355630000|2022-04-19 08:07:10|189.11|186.23|189.11|186.23|189.2|186.32|189.11|186.23|0
1650355640000|2022-04-19 08:07:20|189.06|186.18|188.83|185.95|189.06|186.18|188.83|185.95|0
1650355650000|2022-04-19 08:07:30|188.73|185.85|188.54|185.66|188.73|185.85|188.54|185.66|0
1650355670000|2022-04-19 08:07:50|188.26|185.38|187.84|184.96|188.26|185.38|187.84|184.96|0
1650355680000|2022-04-19 08:08:00|187.79|184.91|187.6|184.72|187.79|184.91|187.6|184.72|0
1650355690000|2022-04-19 08:08:10|187.79|184.91|187.51|184.63|187.79|184.91|187.51|184.63|0
1650355700000|2022-04-19 08:08:20|187.6|184.72|187.7|184.82|187.7|184.82|187.6|184.72|0
1650355710000|2022-04-19 08:08:30|187.84|184.96|187.84|184.96|187.88|185|187.84|184.96|0
1650355720000|2022-04-19 08:08:40|187.93|185.05|188.26|185.38|188.35|185.47|187.93|185.05|0
1650355730000|2022-04-19 08:08:50|188.17|185.29|188.12|185.24|188.17|185.29|188.12|185.24|0
1650355740000|2022-04-19 08:09:00|188.17|185.29|188.5|185.62|188.54|185.66|188.17|185.29|0
1650355750000|2022-04-19 08:09:10|188.45|185.57|188.35|185.47|188.45|185.57|188.35|185.47|0
1650355760000|2022-04-19 08:09:20|188.26|185.38|188.35|185.47|188.35|185.47|188.26|185.38|0
1650355770000|2022-04-19 08:09:30|188.45|185.57|188.4|185.52|188.45|185.57|188.35|185.47|0
1650355780000|2022-04-19 08:09:40|188.35|185.47|188.54|185.66|188.54|185.66|188.35|185.47|0
1650355790000|2022-04-19 08:09:50|188.68|185.8|188.68|185.8|188.68|185.8|188.64|185.76|0
1650355800000|2022-04-19 08:10:00|188.64|185.76|188.73|185.85|188.73|185.85|188.64|185.76|0
1650355810000|2022-04-19 08:10:10|188.82|185.94|188.82|185.94|188.82|185.94|188.82|185.94|0
1650355820000|2022-04-19 08:10:20|188.73|185.85|188.64|185.76|188.73|185.85|188.64|185.76|0
1650355830000|2022-04-19 08:10:30|188.54|185.66|188.45|185.57|188.54|185.66|188.45|185.57|0
1650355840000|2022-04-19 08:10:40|188.54|185.66|188.45|185.57|188.64|185.76|188.45|185.57|0
1650355850000|2022-04-19 08:10:50|188.35|185.47|188.31|185.43|188.45|185.57|188.31|185.43|0
1650355860000|2022-04-19 08:11:00|188.45|185.57|188.35|185.47|188.45|185.57|188.35|185.47|0
1650355870000|2022-04-19 08:11:10|188.4|185.52|188.45|185.57|188.54|185.66|188.4|185.52|0
1650355880000|2022-04-19 08:11:20|188.35|185.47|188.21|185.33|188.35|185.47|188.21|185.33|0
1650355890000|2022-04-19 08:11:30|188.31|185.43|188.26|185.38|188.35|185.47|188.26|185.38|0
1650355900000|2022-04-19 08:11:40|188.31|185.43|188.45|185.57|188.45|185.57|188.31|185.43|0
1650355910000|2022-04-19 08:11:50|188.4|185.52|188.35|185.47|188.4|185.52|188.26|185.38|0
1650355920000|2022-04-19 08:12:00|188.26|185.38|188.54|185.66|188.54|185.66|188.26|185.38|0
1650355930000|2022-04-19 08:12:10|188.63|185.75|188.63|185.75|188.63|185.75|188.59|185.71|0
1650355940000|2022-04-19 08:12:20|188.59|185.71|188.73|185.85|188.73|185.85|188.59|185.71|0
1650355950000|2022-04-19 08:12:30|188.82|185.94|188.87|185.99|188.87|185.99|188.82|185.94|0
1650355960000|2022-04-19 08:12:40|188.92|186.04|189.11|186.23|189.11|186.23|188.92|186.04|0
1650355970000|2022-04-19 08:12:50|189.06|186.18|189.2|186.32|189.2|186.32|189.06|186.18|0
1650355980000|2022-04-19 08:13:00|189.11|186.23|188.97|186.09|189.11|186.23|188.97|186.09|0
1650355990000|2022-04-19 08:13:10|189.01|186.13|189.01|186.13|189.06|186.18|189.01|186.13|0
1650356000000|2022-04-19 08:13:20|189.06|186.18|189.06|186.18|189.06|186.18|189.01|186.13|0
1650356010000|2022-04-19 08:13:30|189.11|186.23|188.92|186.04|189.11|186.23|188.92|186.04|0
1650356020000|2022-04-19 08:13:40|189.01|186.13|188.78|185.9|189.01|186.13|188.68|185.8|0
1650356030000|2022-04-19 08:13:50|188.82|185.94|188.82|185.94|188.87|185.99|188.82|185.94|0
1650356040000|2022-04-19 08:14:00|188.92|186.04|189.06|186.18|189.11|186.23|188.92|186.04|0
1650356050000|2022-04-19 08:14:10|189.11|186.23|189.06|186.18|189.11|186.23|189.06|186.18|0
1650356060000|2022-04-19 08:14:20|189.1|186.22|189.2|186.32|189.2|186.32|189.06|186.18|0
1650356070000|2022-04-19 08:14:30|188.25|185.37|188.35|185.47|188.35|185.47|188.25|185.37|0
1650356080000|2022-04-19 08:14:40|188.44|185.56|188.54|185.66|188.54|185.66|188.44|185.56|0
1650356090000|2022-04-19 08:14:50|188.35|185.47|188.44|185.56|188.44|185.56|188.25|185.37|0
1650356100000|2022-04-19 08:15:00|188.35|185.47|188.35|185.47|188.35|185.47|188.25|185.37|0
1650356110000|2022-04-19 08:15:10|188.3|185.42|188.25|185.37|188.3|185.42|188.25|185.37|0
1650356120000|2022-04-19 08:15:20|188.16|185.28|188.25|185.37|188.25|185.37|188.16|185.28|0
1650356130000|2022-04-19 08:15:30|188.16|185.28|188.25|185.37|188.25|185.37|188.16|185.28|0
1650356140000|2022-04-19 08:15:40|188.35|185.47|188.3|185.42|188.35|185.47|188.25|185.37|0
1650356150000|2022-04-19 08:15:50|188.35|185.47|189.23|186.35|189.28|186.4|188.3|185.42|0
1650356160000|2022-04-19 08:16:00|189.19|186.31|189.04|186.16|189.19|186.31|189.04|186.16|0
1650356170000|2022-04-19 08:16:10|189.14|186.26|189.42|186.54|189.42|186.54|189.14|186.26|0
1650356180000|2022-04-19 08:16:20|189.32|186.44|189.51|186.63|189.51|186.63|189.32|186.44|0
1650356190000|2022-04-19 08:16:30|189.56|186.68|189.61|186.73|189.61|186.73|189.56|186.68|0
1650356200000|2022-04-19 08:16:40|189.7|186.82|189.51|186.63|189.7|186.82|189.51|186.63|0
1650356210000|2022-04-19 08:16:50|189.56|186.68|189.51|186.63|189.56|186.68|189.51|186.63|0
1650356220000|2022-04-19 08:17:00|189.56|186.68|189.42|186.54|189.56|186.68|189.42|186.54|0
1650356230000|2022-04-19 08:17:10|189.51|186.63|189.51|186.63|189.51|186.63|189.32|186.44|0
1650356240000|2022-04-19 08:17:20|189.47|186.59|189.32|186.44|189.47|186.59|189.32|186.44|0
1650356250000|2022-04-19 08:17:30|189.18|186.3|189.23|186.35|189.23|186.35|189.14|186.26|0
1650356260000|2022-04-19 08:17:40|189.42|186.54|189.42|186.54|189.42|186.54|189.32|186.44|0
1650356270000|2022-04-19 08:17:50|189.32|186.44|189.32|186.44|189.32|186.44|189.23|186.35|0
1650356280000|2022-04-19 08:18:00|189.42|186.54|189.42|186.54|189.47|186.59|189.32|186.44|0
1650356290000|2022-04-19 08:18:10|189.51|186.63|189.42|186.54|189.51|186.63|189.42|186.54|0
1650356300000|2022-04-19 08:18:20|189.23|186.35|189.28|186.4|189.32|186.44|189.23|186.35|0
1650356310000|2022-04-19 08:18:30|189.32|186.44|189.23|186.35|189.32|186.44|189.23|186.35|0
1650356320000|2022-04-19 08:18:40|189.18|186.3|189.04|186.16|189.23|186.35|189.04|186.16|0
1650356330000|2022-04-19 08:18:50|189.13|186.25|189.23|186.35|189.23|186.35|189.09|186.21|0
1650356340000|2022-04-19 08:19:00|189.18|186.3|189.13|186.25|189.23|186.35|189.13|186.25|0
1650356350000|2022-04-19 08:19:10|189.04|186.16|189.18|186.3|189.18|186.3|189.04|186.16|0
1650356360000|2022-04-19 08:19:20|189.28|186.4|189.28|186.4|189.32|186.44|189.28|186.4|0
1650356370000|2022-04-19 08:19:30|189.32|186.44|189.37|186.49|189.37|186.49|189.32|186.44|0
1650356380000|2022-04-19 08:19:40|189.32|186.44|189.42|186.54|189.42|186.54|189.32|186.44|0
1650356390000|2022-04-19 08:19:50|189.51|186.63|189.51|186.63|189.51|186.63|189.51|186.63|0
1650356400000|2022-04-19 08:20:00|189.61|186.73|189.61|186.73|189.61|186.73|189.61|186.73|0
1650356410000|2022-04-19 08:20:10|189.7|186.82|189.51|186.63|189.7|186.82|189.47|186.59|0
1650356420000|2022-04-19 08:20:20|189.42|186.54|189.47|186.59|189.47|186.59|189.42|186.54|0
1650356430000|2022-04-19 08:20:30|189.51|186.63|189.51|186.63|189.61|186.73|189.51|186.63|0
1650356440000|2022-04-19 08:20:40|189.47|186.59|189.42|186.54|189.47|186.59|189.42|186.54|0
1650356470000|2022-04-19 08:21:10|189.13|186.25|189.13|186.25|189.13|186.25|189.13|186.25|0
1650356480000|2022-04-19 08:21:20|188.94|186.06|188.99|186.11|188.99|186.11|188.94|186.06|0
1650356490000|2022-04-19 08:21:30|189.04|186.16|188.9|186.02|189.04|186.16|188.9|186.02|0
1650356500000|2022-04-19 08:21:40|188.94|186.06|189.09|186.21|189.09|186.21|188.94|186.06|0
1650356510000|2022-04-19 08:21:50|189.13|186.25|189.04|186.16|189.13|186.25|188.94|186.06|0
1650356520000|2022-04-19 08:22:00|188.99|186.11|188.61|186.21|188.99|186.21|188.61|186.06|0
1650356530000|2022-04-19 08:22:10|188.7|186.3|188.52|186.12|188.7|186.3|188.52|186.12|0
1650356540000|2022-04-19 08:22:20|188.56|186.16|188.14|185.74|188.56|186.16|188.14|185.74|0
1650356560000|2022-04-19 08:22:40|188.09|185.69|188.14|185.74|188.14|185.74|188.09|185.69|0
1650356570000|2022-04-19 08:22:50|188.23|185.83|188.14|185.74|188.23|185.83|188.14|185.74|0
1650356580000|2022-04-19 08:23:00|188.23|185.83|188.23|185.83|188.23|185.83|188.23|185.83|0
1650356590000|2022-04-19 08:23:10|188.28|185.88|188.28|185.88|188.28|185.88|188.23|185.83|0
1650356600000|2022-04-19 08:23:20|188.23|185.83|188.04|185.64|188.23|185.83|188.04|185.64|0
1650356610000|2022-04-19 08:23:30|188.14|185.74|188.14|185.74|188.23|185.83|188.14|185.74|0
1650356620000|2022-04-19 08:23:40|188.19|185.79|188.04|185.64|188.19|185.79|188.04|185.64|0
1650356630000|2022-04-19 08:23:50|187.95|185.55|188.04|185.64|188.04|185.64|187.95|185.55|0
1650356640000|2022-04-19 08:24:00|188.14|185.74|188.23|185.83|188.23|185.83|188.14|185.74|0
1650356650000|2022-04-19 08:24:10|188.28|185.88|188.33|185.93|188.33|185.93|188.28|185.88|0
1650356660000|2022-04-19 08:24:20|188.23|185.83|188.42|186.02|188.42|186.02|188.23|185.83|0
1650356670000|2022-04-19 08:24:30|188.51|186.11|188.37|185.97|188.51|186.11|188.33|185.93|0
1650356680000|2022-04-19 08:24:40|188.23|185.83|188.28|185.88|188.28|185.88|188.23|185.83|0
1650356690000|2022-04-19 08:24:50|188.37|185.97|188.33|185.93|188.37|185.97|188.33|185.93|0
1650356700000|2022-04-19 08:25:00|188.37|185.97|188.37|185.97|188.37|185.97|188.33|185.93|0
1650356710000|2022-04-19 08:25:10|188.42|186.02|188.33|185.93|188.42|186.02|188.23|185.83|0
1650356720000|2022-04-19 08:25:20|188.42|186.02|188.37|185.97|188.42|186.02|188.37|185.97|0
1650356730000|2022-04-19 08:25:30|188.32|185.92|188.37|185.97|188.37|185.97|188.32|185.92|0
1650356740000|2022-04-19 08:25:40|188.42|186.02|188.7|186.3|188.7|186.3|188.42|186.02|0
1650356750000|2022-04-19 08:25:50|188.75|186.35|188.7|186.3|188.75|186.35|188.7|186.3|0
1650356760000|2022-04-19 08:26:00|188.75|186.35|188.7|186.3|188.75|186.35|188.7|186.3|0
1650356770000|2022-04-19 08:26:10|188.61|186.21|188.66|186.26|188.66|186.26|188.61|186.21|0
1650356780000|2022-04-19 08:26:20|188.7|186.3|188.61|186.21|188.7|186.3|188.61|186.21|0
1650356790000|2022-04-19 08:26:30|188.7|186.3|188.7|186.3|188.75|186.35|188.7|186.3|0
1650356800000|2022-04-19 08:26:40|188.61|186.21|188.7|186.3|188.7|186.3|188.61|186.21|0
1650356810000|2022-04-19 08:26:50|188.66|186.26|188.7|186.3|188.7|186.3|188.66|186.26|0
1650356820000|2022-04-19 08:27:00|188.61|186.21|188.61|186.21|188.61|186.21|188.61|186.21|0
1650356830000|2022-04-19 08:27:10|188.51|186.11|188.42|186.02|188.51|186.11|188.42|186.02|0
1650356840000|2022-04-19 08:27:20|188.47|186.07|188.42|186.02|188.47|186.07|188.42|186.02|0
1650356850000|2022-04-19 08:27:30|188.04|185.64|187.95|185.55|188.09|185.69|187.95|185.55|0
1650356860000|2022-04-19 08:27:40|187.85|185.45|187.85|185.45|187.85|185.45|187.85|185.45|0
1650356870000|2022-04-19 08:27:50|187.76|185.36|187.76|185.36|187.76|185.36|187.76|185.36|0
1650356880000|2022-04-19 08:28:00|187.81|185.41|187.76|185.36|187.81|185.41|187.76|185.36|0
1650356890000|2022-04-19 08:28:10|187.85|185.45|187.85|185.45|187.85|185.45|187.85|185.45|0
1650356900000|2022-04-19 08:28:20|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1650356910000|2022-04-19 08:28:30|187.85|185.45|187.9|185.5|187.9|185.5|187.85|185.45|0
1650356920000|2022-04-19 08:28:40|187.95|185.55|187.85|185.45|187.95|185.55|187.85|185.45|0
1650356930000|2022-04-19 08:28:50|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1650356940000|2022-04-19 08:29:00|187.9|185.5|188|185.6|188.04|185.64|187.9|185.5|0
1650356950000|2022-04-19 08:29:10|188.04|185.64|188.23|185.83|188.23|185.83|188.04|185.64|0
1650356960000|2022-04-19 08:29:20|188.28|185.88|188.42|186.02|188.42|186.02|188.28|185.88|0
1650356970000|2022-04-19 08:29:30|188.51|186.11|188.42|186.02|188.51|186.11|188.42|186.02|0
1650356980000|2022-04-19 08:29:40|188.37|185.97|188.42|186.02|188.42|186.02|188.37|185.97|0
1650356990000|2022-04-19 08:29:50|188.32|185.92|188.37|185.97|188.37|185.97|188.32|185.92|0
1650357000000|2022-04-19 08:30:00|188.23|185.83|188.23|185.83|188.23|185.83|187.95|185.55|0
1650357010000|2022-04-19 08:30:10|188.18|185.78|188.13|185.73|188.18|185.78|188.13|185.73|0
1650357020000|2022-04-19 08:30:20|188.18|185.78|188.04|185.64|188.18|185.78|188.04|185.64|0
1650357030000|2022-04-19 08:30:30|188.09|185.69|188.32|185.92|188.32|185.92|188.09|185.69|0
1650357050000|2022-04-19 08:30:50|188.42|186.02|188.42|186.02|188.51|186.11|188.42|186.02|0
1650357060000|2022-04-19 08:31:00|188.32|185.92|188.51|186.11|188.51|186.11|188.32|185.92|0
1650357070000|2022-04-19 08:31:10|188.56|186.16|188.42|186.02|188.56|186.16|188.42|186.02|0
1650357080000|2022-04-19 08:31:20|188.6|186.2|188.7|186.3|188.7|186.3|188.6|186.2|0
1650357090000|2022-04-19 08:31:30|188.32|185.92|188.23|185.83|188.42|186.02|188.23|185.83|0
1650357100000|2022-04-19 08:31:40|188.13|185.73|188.04|185.64|188.13|185.73|188.04|185.64|0
1650357110000|2022-04-19 08:31:50|188.18|185.78|188.13|185.73|188.18|185.78|188.13|185.73|0
1650357120000|2022-04-19 08:32:00|188.23|185.83|188.13|185.73|188.23|185.83|188.13|185.73|0
1650357130000|2022-04-19 08:32:10|188.23|185.83|188.04|185.64|188.23|185.83|188.04|185.64|0
1650357140000|2022-04-19 08:32:20|187.99|185.59|188.04|185.64|188.04|185.64|187.99|185.59|0
1650357150000|2022-04-19 08:32:30|187.94|185.54|187.85|185.45|187.94|185.54|187.85|185.45|0
1650357160000|2022-04-19 08:32:40|187.76|185.36|187.47|185.07|187.76|185.36|187.47|185.07|0
1650357170000|2022-04-19 08:32:50|187.57|185.17|187.66|185.26|187.66|185.26|187.57|185.17|0
1650357180000|2022-04-19 08:33:00|187.76|185.36|188.04|185.64|188.04|185.64|187.76|185.36|0
1650357190000|2022-04-19 08:33:10|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1650357200000|2022-04-19 08:33:20|187.9|185.5|188.04|185.64|188.04|185.64|187.85|185.45|0
1650357210000|2022-04-19 08:33:30|188.09|185.69|188.13|185.73|188.13|185.73|188.09|185.69|0
1650357220000|2022-04-19 08:33:40|188.04|185.64|188.13|185.73|188.13|185.73|188.04|185.64|0
1650357230000|2022-04-19 08:33:50|188.18|185.78|188.13|185.73|188.18|185.78|188.13|185.73|0
1650357240000|2022-04-19 08:34:00|188.04|185.64|188.18|185.78|188.18|185.78|188.04|185.64|0
1650357250000|2022-04-19 08:34:10|188.13|185.73|188.23|185.83|188.23|185.83|188.13|185.73|0
1650357270000|2022-04-19 08:34:30|188.13|185.73|188.09|185.69|188.13|185.73|188.04|185.64|0
1650357280000|2022-04-19 08:34:40|188.18|185.78|188.32|185.92|188.32|185.92|188.18|185.78|0
1650357290000|2022-04-19 08:34:50|188.27|185.87|188.18|185.78|188.27|185.87|188.18|185.78|0
1650357300000|2022-04-19 08:35:00|188.13|185.73|188.13|185.73|188.23|185.83|188.13|185.73|0
1650357310000|2022-04-19 08:35:10|188.04|185.64|188.04|185.64|188.04|185.64|188.04|185.64|0
1650357320000|2022-04-19 08:35:20|188.09|185.69|188.04|185.64|188.09|185.69|188.04|185.64|0
1650357330000|2022-04-19 08:35:30|188.13|185.73|188.13|185.73|188.13|185.73|188.04|185.64|0
1650357340000|2022-04-19 08:35:40|188.18|185.78|188.13|185.73|188.18|185.78|188.13|185.73|0
1650357350000|2022-04-19 08:35:50|188.22|185.82|188.22|185.82|188.22|185.82|188.13|185.73|0
1650357360000|2022-04-19 08:36:00|188.32|185.92|188.41|186.01|188.51|186.11|188.32|185.92|0
1650357370000|2022-04-19 08:36:10|188.51|186.11|188.51|186.11|188.6|186.2|188.51|186.11|0
1650357380000|2022-04-19 08:36:20|188.13|185.73|188.04|185.64|188.18|185.78|188.04|185.64|0
1650357390000|2022-04-19 08:36:30|187.75|185.35|187.71|185.31|187.75|185.35|187.66|185.26|0
1650357400000|2022-04-19 08:36:40|187.66|185.26|187.66|185.26|187.66|185.26|187.66|185.26|0
1650357410000|2022-04-19 08:36:50|187.75|185.35|187.75|185.35|187.75|185.35|187.71|185.31|0
1650357420000|2022-04-19 08:37:00|187.85|185.45|187.85|185.45|187.85|185.45|187.85|185.45|0
1650357430000|2022-04-19 08:37:10|187.8|185.4|187.94|185.54|187.94|185.54|187.75|185.35|0
1650357440000|2022-04-19 08:37:20|187.8|185.4|187.66|185.26|187.8|185.4|187.66|185.26|0
1650357450000|2022-04-19 08:37:30|187.71|185.31|187.75|185.35|187.75|185.35|187.71|185.31|0
1650357460000|2022-04-19 08:37:40|187.85|185.45|187.9|185.5|187.9|185.5|187.85|185.45|0
1650357470000|2022-04-19 08:37:50|187.66|185.26|187.38|184.98|187.66|185.26|187.38|184.98|0
1650357480000|2022-04-19 08:38:00|187.28|184.88|187.38|184.98|187.38|184.98|187.19|184.79|0
1650357490000|2022-04-19 08:38:10|187.47|185.07|187.66|185.26|187.66|185.26|187.47|185.07|0
1650357500000|2022-04-19 08:38:20|187.71|185.31|187.71|185.31|187.71|185.31|187.71|185.31|0
1650357510000|2022-04-19 08:38:30|187.66|185.26|187.75|185.35|187.75|185.35|187.66|185.26|0
1650357520000|2022-04-19 08:38:40|187.56|185.16|187.61|185.21|187.61|185.21|187.47|185.07|0
1650357530000|2022-04-19 08:38:50|187.66|185.26|187.71|185.31|187.71|185.31|187.66|185.26|0
1650357540000|2022-04-19 08:39:00|187.75|185.35|187.75|185.35|187.75|185.35|187.66|185.26|0
1650357550000|2022-04-19 08:39:10|187.71|185.31|187.75|185.35|187.75|185.35|187.71|185.31|0
1650357560000|2022-04-19 08:39:20|187.85|185.45|188.13|185.73|188.13|185.73|187.85|185.45|0
1650357570000|2022-04-19 08:39:30|188.03|185.63|188.08|185.68|188.13|185.73|188.03|185.63|0
1650357580000|2022-04-19 08:39:40|188.03|185.63|188.08|185.68|188.08|185.68|187.99|185.59|0
1650357590000|2022-04-19 08:39:50|188.03|185.63|188.03|185.63|188.08|185.68|188.03|185.63|0
1650357600000|2022-04-19 08:40:00|188.13|185.73|188.22|185.82|188.27|185.87|188.13|185.73|0
1650357610000|2022-04-19 08:40:10|188.27|185.87|188.32|185.92|188.32|185.92|188.27|185.87|0
1650357620000|2022-04-19 08:40:20|188.22|185.82|188.27|185.87|188.32|185.92|188.22|185.82|0
1650357630000|2022-04-19 08:40:30|188.41|186.01|188.5|186.1|188.55|186.15|188.41|186.01|0
1650357640000|2022-04-19 08:40:40|188.41|186.01|188.41|186.01|188.41|186.01|188.41|186.01|0
1650357650000|2022-04-19 08:40:50|188.46|186.06|188.32|185.92|188.46|186.06|188.22|185.82|0
1650357660000|2022-04-19 08:41:00|188.46|186.06|188.5|186.1|188.5|186.1|188.46|186.06|0
1650357680000|2022-04-19 08:41:20|188.55|186.15|188.46|186.06|188.55|186.15|188.46|186.06|0
1650357690000|2022-04-19 08:41:30|188.5|186.1|188.5|186.1|188.5|186.1|188.5|186.1|0
1650357700000|2022-04-19 08:41:40|188.41|186.01|188.41|186.01|188.46|186.06|188.41|186.01|0
1650357710000|2022-04-19 08:41:50|188.32|185.92|188.32|185.92|188.32|185.92|188.32|185.92|0
1650357720000|2022-04-19 08:42:00|188.22|185.82|188.22|185.82|188.22|185.82|188.22|185.82|0
1650357730000|2022-04-19 08:42:10|188.27|185.87|188.03|185.63|188.27|185.87|188.03|185.63|0
1650357740000|2022-04-19 08:42:20|188.08|185.68|188.13|185.73|188.22|185.82|188.08|185.68|0
1650357750000|2022-04-19 08:42:30|188.18|185.78|188.22|185.82|188.22|185.82|188.18|185.78|0
1650357760000|2022-04-19 08:42:40|188.18|185.78|188.13|185.73|188.18|185.78|188.13|185.73|0
1650357770000|2022-04-19 08:42:50|188.03|185.63|188.03|185.63|188.03|185.63|188.03|185.63|0
1650357790000|2022-04-19 08:43:10|188.08|185.68|188.13|185.73|188.13|185.73|188.08|185.68|0
1650357800000|2022-04-19 08:43:20|188.03|185.63|187.94|185.54|188.03|185.63|187.94|185.54|0
1650357810000|2022-04-19 08:43:30|187.84|185.44|187.94|185.54|187.94|185.54|187.84|185.44|0
1650357820000|2022-04-19 08:43:40|188.03|185.63|188.17|185.77|188.17|185.77|188.03|185.63|0
1650357830000|2022-04-19 08:43:50|188.31|185.91|188.41|186.01|188.41|186.01|188.31|185.91|0
1650357840000|2022-04-19 08:44:00|188.5|186.1|188.69|186.29|188.69|186.29|188.5|186.1|0
1650357850000|2022-04-19 08:44:10|188.79|186.39|189.26|186.86|189.26|186.86|188.79|186.39|0
1650357860000|2022-04-19 08:44:20|189.35|186.95|189.54|187.14|189.54|187.14|189.35|186.95|0
1650357870000|2022-04-19 08:44:30|189.45|187.05|189.35|186.95|189.45|187.05|189.26|186.86|0
1650357880000|2022-04-19 08:44:40|189.4|187|189.73|187.33|189.73|187.33|189.4|187|0
1650357890000|2022-04-19 08:44:50|189.78|187.38|189.64|187.24|189.78|187.38|189.64|187.24|0
1650357900000|2022-04-19 08:45:00|189.83|187.43|189.73|187.33|189.83|187.43|189.73|187.33|0
1650357910000|2022-04-19 08:45:10|189.83|187.43|189.64|187.24|189.83|187.43|189.59|187.19|0
1650357920000|2022-04-19 08:45:20|189.54|187.14|189.78|187.38|189.78|187.38|189.54|187.14|0
1650357930000|2022-04-19 08:45:30|189.87|187.47|190.11|187.71|190.2|187.8|189.87|187.47|0
1650357950000|2022-04-19 08:45:50|190.01|187.61|190.2|187.8|190.2|187.8|190.01|187.61|0
1650357960000|2022-04-19 08:46:00|190.25|187.85|190.3|187.9|190.3|187.9|190.25|187.85|0
1650357970000|2022-04-19 08:46:10|190.39|187.99|190.49|188.09|190.49|188.09|190.39|187.99|0
1650357980000|2022-04-19 08:46:20|190.58|188.18|190.63|188.23|190.63|188.23|190.58|188.18|0
1650357990000|2022-04-19 08:46:30|190.68|188.28|190.68|188.28|190.77|188.37|190.68|188.28|0
1650358000000|2022-04-19 08:46:40|190.73|188.33|190.68|188.28|190.77|188.37|190.68|188.28|0
1650358010000|2022-04-19 08:46:50|190.58|188.18|191.15|188.75|191.15|188.75|190.58|188.18|0
1650358020000|2022-04-19 08:47:00|191.2|188.8|191.35|188.95|191.44|189.04|191.2|188.8|0
1650358030000|2022-04-19 08:47:10|191.63|189.23|191.63|189.23|191.63|189.23|191.54|189.14|0
1650358040000|2022-04-19 08:47:20|191.59|189.19|191.73|189.33|191.73|189.33|191.54|189.14|0
1650358050000|2022-04-19 08:47:30|191.78|189.38|191.82|189.42|191.82|189.42|191.78|189.38|0
1650358060000|2022-04-19 08:47:40|191.73|189.33|191.92|189.52|192.01|189.61|191.73|189.33|0
1650358070000|2022-04-19 08:47:50|192.11|189.71|192.11|189.71|192.11|189.71|192.11|189.71|0
1650358080000|2022-04-19 08:48:00|192.01|189.61|192.4|190|192.4|190|192.01|189.61|0
1650358090000|2022-04-19 08:48:10|192.3|189.9|192.4|190|192.49|190.09|192.11|189.71|0
1650358100000|2022-04-19 08:48:20|192.59|190.19|192.68|190.28|192.78|190.38|192.59|190.19|0
1650358110000|2022-04-19 08:48:30|192.78|190.38|192.87|190.47|192.87|190.47|192.78|190.38|0
1650358120000|2022-04-19 08:48:40|193.07|190.67|192.87|190.47|193.07|190.67|192.87|190.47|0
1650358130000|2022-04-19 08:48:50|192.97|190.57|193.07|190.67|193.12|190.72|192.97|190.57|0
1650358140000|2022-04-19 08:49:00|193.21|190.81|193.4|191|193.4|191|193.21|190.81|0
1650358150000|2022-04-19 08:49:10|193.45|191.05|193.84|191.44|193.84|191.44|193.35|190.95|0
1650358160000|2022-04-19 08:49:20|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650358170000|2022-04-19 08:49:30|193.84|191.44|194.27|191.87|194.27|191.87|193.84|191.44|0
1650358180000|2022-04-19 08:49:40|194.22|191.82|194.22|191.82|194.32|191.92|194.22|191.82|0
1650358190000|2022-04-19 08:49:50|194.12|191.72|193.84|191.44|194.12|191.72|193.74|191.34|0
1650358200000|2022-04-19 08:50:00|194.03|191.63|194.03|191.63|194.03|191.63|194.03|191.63|0
1650358210000|2022-04-19 08:50:10|194.12|191.72|194.22|191.82|194.22|191.82|194.12|191.72|0
1650358220000|2022-04-19 08:50:20|194.27|191.87|194.03|191.63|194.27|191.87|194.03|191.63|0
1650358230000|2022-04-19 08:50:30|194.17|191.77|193.69|191.29|194.17|191.77|193.69|191.29|0
1650358240000|2022-04-19 08:50:40|193.64|191.24|193.69|191.29|193.74|191.34|193.6|191.2|0
1650358250000|2022-04-19 08:50:50|193.45|191.05|193.64|191.24|193.74|191.34|193.45|191.05|0
1650358260000|2022-04-19 08:51:00|193.74|191.34|193.69|191.29|193.74|191.34|193.64|191.24|0
1650358270000|2022-04-19 08:51:10|193.74|191.34|193.64|191.24|193.74|191.34|193.64|191.24|0
1650358280000|2022-04-19 08:51:20|193.55|191.15|193.69|190.81|193.69|191.15|193.5|190.81|0
1650358290000|2022-04-19 08:51:30|193.79|190.91|193.98|191.1|193.98|191.1|193.69|190.81|0
1650358300000|2022-04-19 08:51:40|193.79|190.91|193.88|191|193.88|191|193.79|190.91|0
1650358310000|2022-04-19 08:51:50|194.17|191.29|193.79|190.91|194.17|191.29|193.79|190.91|0
1650358320000|2022-04-19 08:52:00|193.88|191|193.88|191|193.88|191|193.88|191|0
1650358330000|2022-04-19 08:52:10|193.79|190.91|193.78|190.9|193.79|190.91|193.78|190.9|0
1650358340000|2022-04-19 08:52:20|193.93|191.05|194.17|191.29|194.17|191.29|193.88|191|0
1650358350000|2022-04-19 08:52:30|194.07|191.19|194.36|191.48|194.36|191.48|194.07|191.19|0
1650358360000|2022-04-19 08:52:40|194.17|191.29|194.17|191.29|194.36|191.48|194.17|191.29|0
1650358370000|2022-04-19 08:52:50|194.22|191.34|194.22|191.34|194.27|191.39|194.22|191.34|0
1650358380000|2022-04-19 08:53:00|194.27|191.39|194.27|191.39|194.36|191.48|194.27|191.39|0
1650358390000|2022-04-19 08:53:10|194.36|191.48|194.27|191.39|194.36|191.48|194.17|191.29|0
1650358400000|2022-04-19 08:53:20|194.22|191.34|194.27|191.39|194.27|191.39|194.17|191.29|0
1650358410000|2022-04-19 08:53:30|194.17|191.29|194.27|191.39|194.27|191.39|194.17|191.29|0
1650358420000|2022-04-19 08:53:40|194.07|191.19|194.17|191.29|194.17|191.29|194.07|191.19|0
1650358430000|2022-04-19 08:53:50|194.27|191.39|194.46|191.58|194.46|191.58|194.17|191.29|0
1650358440000|2022-04-19 08:54:00|194.55|191.67|194.65|191.77|194.65|191.77|194.55|191.67|0
1650358450000|2022-04-19 08:54:10|194.55|191.67|194.94|192.06|194.94|192.06|194.55|191.67|0
1650358460000|2022-04-19 08:54:20|194.84|191.96|194.84|191.96|194.84|191.96|194.75|191.87|0
1650358470000|2022-04-19 08:54:30|194.89|192.01|195.18|192.3|195.18|192.3|194.89|192.01|0
1650358480000|2022-04-19 08:54:40|195.23|192.35|195.42|192.54|195.42|192.54|195.13|192.25|0
1650358490000|2022-04-19 08:54:50|195.28|192.4|195.13|192.25|195.28|192.4|195.04|192.16|0
1650358500000|2022-04-19 08:55:00|195.33|192.45|195.23|192.35|195.33|192.45|195.23|192.35|0
1650358510000|2022-04-19 08:55:10|195.13|192.25|195.33|192.45|195.33|192.45|195.13|192.25|0
1650358520000|2022-04-19 08:55:20|195.38|192.5|195.42|192.54|195.47|192.59|195.38|192.5|0
1650358530000|2022-04-19 08:55:30|195.52|192.64|195.23|192.35|195.52|192.64|195.23|192.35|0
1650358540000|2022-04-19 08:55:40|195.33|192.45|195.04|192.16|195.33|192.45|195.04|192.16|0
1650358550000|2022-04-19 08:55:50|195.23|192.35|195.13|192.25|195.23|192.35|195.04|192.16|0
1650358560000|2022-04-19 08:56:00|193.1|190.22|193|190.12|193.1|190.22|193|190.12|0
1650358570000|2022-04-19 08:56:10|192.9|190.02|195.15|192.27|195.25|192.37|192.9|190.02|0
1650358580000|2022-04-19 08:56:20|195.06|192.18|195.2|192.32|195.25|192.37|195.06|192.18|0
1650358590000|2022-04-19 08:56:30|195.25|192.37|195.44|192.56|195.44|192.56|195.25|192.37|0
1650358600000|2022-04-19 08:56:40|195.54|192.66|195.44|192.56|195.54|192.66|195.44|192.56|0
1650358610000|2022-04-19 08:56:50|195.49|192.61|195.44|192.56|195.49|192.61|195.44|192.56|0
1650358620000|2022-04-19 08:57:00|195.64|192.76|195.4|192.52|195.64|192.76|195.4|192.52|0
1650358630000|2022-04-19 08:57:10|195.44|192.56|195.2|192.32|195.44|192.56|195.2|192.32|0
1650358640000|2022-04-19 08:57:20|195.15|192.27|195.35|192.47|195.35|192.47|195.15|192.27|0
1650358650000|2022-04-19 08:57:30|195.4|192.52|195.54|192.66|195.54|192.66|195.35|192.47|0
1650358660000|2022-04-19 08:57:40|195.44|192.56|195.64|192.76|195.64|192.76|195.44|192.56|0
1650358670000|2022-04-19 08:57:50|195.83|192.95|195.64|192.76|195.83|192.95|195.64|192.76|0
1650358680000|2022-04-19 08:58:00|195.59|192.71|195.59|192.71|195.59|192.71|195.59|192.71|0
1650358690000|2022-04-19 08:58:10|195.54|192.66|195.4|192.52|195.54|192.66|195.4|192.52|0
1650358700000|2022-04-19 08:58:20|195.35|192.47|195.44|192.56|195.44|192.56|195.35|192.47|0
1650358710000|2022-04-19 08:58:30|195.35|192.47|195.35|192.47|195.35|192.47|195.35|192.47|0
1650358720000|2022-04-19 08:58:40|195.25|192.37|195.35|192.47|195.35|192.47|195.25|192.37|0
1650358730000|2022-04-19 08:58:50|195.54|192.66|195.73|192.85|195.73|192.85|195.54|192.66|0
1650358740000|2022-04-19 08:59:00|195.64|192.76|195.54|192.66|195.64|192.76|195.54|192.66|0
1650358750000|2022-04-19 08:59:10|195.49|192.61|195.64|192.76|195.73|192.85|195.49|192.61|0
1650358760000|2022-04-19 08:59:20|195.73|192.85|195.64|192.76|195.73|192.85|195.64|192.76|0
1650358770000|2022-04-19 08:59:30|195.73|192.85|195.83|192.95|195.83|192.95|195.73|192.85|0
1650358780000|2022-04-19 08:59:40|196.12|193.24|196.02|193.14|196.12|193.24|196.02|193.14|0
1650358790000|2022-04-19 08:59:50|195.93|193.05|195.64|192.76|195.93|193.05|195.64|192.76|0
1650358800000|2022-04-19 09:00:00|195.78|192.9|195.59|192.71|195.83|192.95|195.59|192.71|0
1650358810000|2022-04-19 09:00:10|195.64|192.76|195.83|192.95|195.83|192.95|195.64|192.76|0
1650358820000|2022-04-19 09:00:20|195.78|192.9|195.73|192.85|195.78|192.9|195.69|192.81|0
1650358830000|2022-04-19 09:00:30|195.78|192.9|195.64|192.76|195.78|192.9|195.64|192.76|0
1650358840000|2022-04-19 09:00:40|195.73|192.85|195.83|192.95|195.93|193.05|195.73|192.85|0
1650358850000|2022-04-19 09:00:50|195.98|193.1|195.93|193.05|196.02|193.14|195.93|193.05|0
1650358860000|2022-04-19 09:01:00|196.02|193.14|196.07|193.19|196.12|193.24|196.02|193.14|0
1650358870000|2022-04-19 09:01:10|196.12|193.24|195.93|193.05|196.12|193.24|195.93|193.05|0
1650358880000|2022-04-19 09:01:20|195.83|192.95|195.93|193.05|195.93|193.05|195.78|192.9|0
1650358890000|2022-04-19 09:01:30|195.73|192.85|195.93|193.05|195.93|193.05|195.73|192.85|0
1650358900000|2022-04-19 09:01:40|196.02|193.14|196.02|193.14|196.02|193.14|195.93|193.05|0
1650358910000|2022-04-19 09:01:50|196.17|193.29|196.22|193.34|196.31|193.43|196.17|193.29|0
1650358920000|2022-04-19 09:02:00|196.17|193.29|196.22|193.34|196.22|193.34|196.17|193.29|0
1650358930000|2022-04-19 09:02:10|196.27|193.39|196.61|193.73|196.61|193.73|196.12|193.24|0
1650358940000|2022-04-19 09:02:20|196.75|193.87|196.41|193.53|196.75|193.87|196.41|193.53|0
1650358950000|2022-04-19 09:02:30|196.51|193.63|196.41|193.53|196.51|193.63|196.31|193.43|0
1650358960000|2022-04-19 09:02:40|196.36|193.48|196.46|193.58|196.46|193.58|196.36|193.48|0
1650358970000|2022-04-19 09:02:50|196.41|193.53|196.02|193.14|196.41|193.53|196.02|193.14|0
1650358980000|2022-04-19 09:03:00|195.93|193.05|195.83|192.95|196.02|193.14|195.83|192.95|0
1650358990000|2022-04-19 09:03:10|196.02|193.14|195.88|193|196.02|193.14|195.88|193|0
1650359000000|2022-04-19 09:03:20|195.83|192.95|195.83|192.95|195.83|192.95|195.73|192.85|0
1650359010000|2022-04-19 09:03:30|195.93|193.05|195.93|193.05|196.12|193.24|195.93|193.05|0
1650359020000|2022-04-19 09:03:40|195.92|193.04|196.12|193.24|196.12|193.24|195.92|193.04|0
1650359030000|2022-04-19 09:03:50|196.7|193.82|196.8|193.92|196.8|193.92|196.7|193.82|0
1650359040000|2022-04-19 09:04:00|196.6|193.72|196.31|193.43|196.6|193.72|196.31|193.43|0
1650359050000|2022-04-19 09:04:10|196.41|193.53|196.22|193.34|196.41|193.53|196.22|193.34|0
1650359060000|2022-04-19 09:04:20|196.41|193.53|196.22|193.34|196.41|193.53|196.12|193.24|0
1650359070000|2022-04-19 09:04:30|196.12|193.24|196.12|193.24|196.12|193.24|196.02|193.14|0
1650359080000|2022-04-19 09:04:40|196.22|193.34|196.12|193.24|196.22|193.34|196.12|193.24|0
1650359090000|2022-04-19 09:04:50|196.22|193.34|196.22|193.34|196.31|193.43|196.22|193.34|0
1650359100000|2022-04-19 09:05:00|196.31|193.43|196.22|193.34|196.31|193.43|196.12|193.24|0
1650359110000|2022-04-19 09:05:10|196.31|193.43|196.31|193.43|196.41|193.53|196.22|193.34|0
1650359120000|2022-04-19 09:05:20|196.41|193.53|196.51|193.63|196.51|193.63|196.41|193.53|0
1650359130000|2022-04-19 09:05:30|196.31|193.43|196.12|193.24|196.41|193.53|196.12|193.24|0
1650359140000|2022-04-19 09:05:40|196.31|193.43|196.21|193.33|196.31|193.43|196.21|193.33|0
1650359150000|2022-04-19 09:05:50|196.12|193.24|196.17|193.29|196.21|193.33|196.12|193.24|0
1650359160000|2022-04-19 09:06:00|196.12|193.24|196.31|193.43|196.31|193.43|196.12|193.24|0
1650359170000|2022-04-19 09:06:10|196.27|193.39|196.12|193.24|196.27|193.39|196.12|193.24|0
1650359180000|2022-04-19 09:06:20|195.92|193.04|196.02|193.14|196.02|193.14|195.92|193.04|0
1650359190000|2022-04-19 09:06:30|196.12|193.24|196.21|193.33|196.21|193.33|196.02|193.14|0
1650359200000|2022-04-19 09:06:40|196.31|193.43|196.21|193.33|196.31|193.43|196.21|193.33|0
1650359210000|2022-04-19 09:06:50|196.26|193.38|196.21|193.33|196.26|193.38|196.21|193.33|0
1650359220000|2022-04-19 09:07:00|196.12|193.24|196.12|193.24|196.21|193.33|196.12|193.24|0
1650359240000|2022-04-19 09:07:20|196.17|193.29|196.02|193.14|196.17|193.29|196.02|193.14|0
1650359250000|2022-04-19 09:07:30|196.12|193.24|196.21|193.33|196.21|193.33|196.12|193.24|0
1650359260000|2022-04-19 09:07:40|196.12|193.24|196.12|193.24|196.12|193.24|196.12|193.24|0
1650359270000|2022-04-19 09:07:50|196.02|193.14|196.21|193.33|196.21|193.33|196.02|193.14|0
1650359280000|2022-04-19 09:08:00|196.31|193.43|196.21|193.33|196.31|193.43|196.21|193.33|0
1650359290000|2022-04-19 09:08:10|196.26|193.38|196.36|193.48|196.36|193.48|196.21|193.33|0
1650359300000|2022-04-19 09:08:20|196.46|193.58|196.5|193.62|196.5|193.62|196.41|193.53|0
1650359310000|2022-04-19 09:08:30|196.41|193.53|196.41|193.53|196.41|193.53|196.41|193.53|0
1650359320000|2022-04-19 09:08:40|196.36|193.48|196.31|193.43|196.36|193.48|196.31|193.43|0
1650359330000|2022-04-19 09:08:50|196.41|193.53|196.31|193.43|196.41|193.53|196.31|193.43|0
1650359340000|2022-04-19 09:09:00|196.41|193.53|196.5|193.62|196.5|193.62|196.41|193.53|0
1650359350000|2022-04-19 09:09:10|196.41|193.53|196.6|193.72|196.6|193.72|196.41|193.53|0
1650359360000|2022-04-19 09:09:20|196.5|193.62|196.6|193.72|196.65|193.77|196.5|193.62|0
1650359370000|2022-04-19 09:09:30|196.5|193.62|196.41|193.53|196.5|193.62|196.41|193.53|0
1650359390000|2022-04-19 09:09:50|196.21|193.33|196.21|193.33|196.26|193.38|196.12|193.24|0
1650359400000|2022-04-19 09:10:00|196.12|193.24|196.21|193.33|196.21|193.33|196.12|193.24|0
1650359410000|2022-04-19 09:10:10|196.12|193.24|196.02|193.14|196.21|193.33|196.02|193.14|0
1650359420000|2022-04-19 09:10:20|196.12|193.24|196.07|193.19|196.12|193.24|196.07|193.19|0
1650359430000|2022-04-19 09:10:30|196.02|193.14|196.21|193.33|196.21|193.33|196.02|193.14|0
1650359440000|2022-04-19 09:10:40|196.26|193.38|196.41|193.53|196.41|193.53|196.26|193.38|0
1650359450000|2022-04-19 09:10:50|196.5|193.62|196.7|193.82|196.7|193.82|196.5|193.62|0
1650359460000|2022-04-19 09:11:00|196.75|193.87|196.7|193.82|196.79|193.91|196.7|193.82|0
1650359480000|2022-04-19 09:11:20|196.65|193.77|196.6|193.72|196.65|193.77|196.6|193.72|0
1650359490000|2022-04-19 09:11:30|196.55|193.67|196.55|193.67|196.55|193.67|196.55|193.67|0
1650359500000|2022-04-19 09:11:40|196.6|193.72|196.46|193.58|196.6|193.72|196.41|193.53|0
1650359510000|2022-04-19 09:11:50|196.5|193.62|196.41|193.53|196.5|193.62|196.41|193.53|0
1650359520000|2022-04-19 09:12:00|196.31|193.43|196.31|193.43|196.31|193.43|196.31|193.43|0
1650359530000|2022-04-19 09:12:10|196.36|193.48|196.5|193.62|196.5|193.62|196.36|193.48|0
1650359540000|2022-04-19 09:12:20|196.6|193.72|196.75|193.87|196.75|193.87|196.6|193.72|0
1650359550000|2022-04-19 09:12:30|196.7|193.82|196.75|193.87|196.75|193.87|196.7|193.82|0
1650359560000|2022-04-19 09:12:40|196.79|193.91|196.79|193.91|196.79|193.91|196.75|193.87|0
1650359570000|2022-04-19 09:12:50|197.48|194.6|197.18|194.3|197.48|194.6|197.18|194.3|0
1650359580000|2022-04-19 09:13:00|197.38|194.5|197.18|194.3|197.38|194.5|197.18|194.3|0
1650359590000|2022-04-19 09:13:10|196.99|194.11|196.99|194.11|197.09|194.21|196.89|194.01|0
1650359600000|2022-04-19 09:13:20|196.89|194.01|197.09|194.21|197.09|194.21|196.89|194.01|0
1650359610000|2022-04-19 09:13:30|196.99|194.11|196.89|194.01|196.99|194.11|196.89|194.01|0
1650359620000|2022-04-19 09:13:40|196.84|193.96|196.79|193.91|196.89|194.01|196.79|193.91|0
1650359630000|2022-04-19 09:13:50|196.89|194.01|196.99|194.11|196.99|194.11|196.89|194.01|0
1650359640000|2022-04-19 09:14:00|197.18|194.3|197.09|194.21|197.28|194.4|197.09|194.21|0
1650359650000|2022-04-19 09:14:10|197.18|194.3|196.84|193.96|197.18|194.3|196.84|193.96|0
1650359660000|2022-04-19 09:14:20|196.89|194.01|196.79|193.91|196.89|194.01|196.79|193.91|0
1650359670000|2022-04-19 09:14:30|196.89|194.01|196.89|194.01|196.89|194.01|196.89|194.01|0
1650359680000|2022-04-19 09:14:40|196.99|194.11|196.89|194.01|196.99|194.11|196.89|194.01|0
1650359690000|2022-04-19 09:14:50|197.04|194.16|197.04|194.16|197.04|194.16|197.04|194.16|0
1650359700000|2022-04-19 09:15:00|197.08|194.2|197.08|194.2|197.28|194.4|197.08|194.2|0
1650359710000|2022-04-19 09:15:10|197.18|194.3|197.23|194.35|197.23|194.35|197.18|194.3|0
1650359720000|2022-04-19 09:15:20|197.28|194.4|196.99|194.11|197.28|194.4|196.99|194.11|0
1650359730000|2022-04-19 09:15:30|197.08|194.2|197.23|194.35|197.23|194.35|197.08|194.2|0
1650359740000|2022-04-19 09:15:40|197.28|194.4|197.08|194.2|197.28|194.4|197.08|194.2|0
1650359750000|2022-04-19 09:15:50|197.13|194.25|197.28|194.4|197.28|194.4|197.13|194.25|0
1650359760000|2022-04-19 09:16:00|197.18|194.3|197.18|194.3|197.18|194.3|197.08|194.2|0
1650359770000|2022-04-19 09:16:10|197.13|194.25|197.08|194.2|197.18|194.3|197.08|194.2|0
1650359780000|2022-04-19 09:16:20|197.04|194.16|197.08|194.2|197.28|194.4|196.99|194.11|0
1650359790000|2022-04-19 09:16:30|197.28|194.4|197.28|194.4|197.28|194.4|197.28|194.4|0
1650359800000|2022-04-19 09:16:40|197.38|194.5|197.47|194.59|197.57|194.69|197.38|194.5|0
1650359810000|2022-04-19 09:16:50|197.38|194.5|197.28|194.4|197.38|194.5|197.28|194.4|0
1650359820000|2022-04-19 09:17:00|197.38|194.5|197.28|194.4|197.38|194.5|197.28|194.4|0
1650359830000|2022-04-19 09:17:10|197.08|194.2|197.18|194.3|197.18|194.3|197.08|194.2|0
1650359840000|2022-04-19 09:17:20|197.08|194.2|197.18|194.3|197.18|194.3|197.08|194.2|0
1650359850000|2022-04-19 09:17:30|197.08|194.2|197.18|194.3|197.18|194.3|197.08|194.2|0
1650359860000|2022-04-19 09:17:40|197.28|194.4|197.23|194.35|197.28|194.4|197.18|194.3|0
1650359870000|2022-04-19 09:17:50|197.18|194.3|197.08|194.2|197.18|194.3|197.08|194.2|0
1650359880000|2022-04-19 09:18:00|197.13|194.25|196.99|194.11|197.13|194.25|196.99|194.11|0
1650359890000|2022-04-19 09:18:10|197.08|194.2|196.99|194.11|197.08|194.2|196.99|194.11|0
1650359900000|2022-04-19 09:18:20|197.04|194.16|196.89|194.01|197.04|194.16|196.89|194.01|0
1650359910000|2022-04-19 09:18:30|196.99|194.11|196.99|194.11|196.99|194.11|196.99|194.11|0
1650359920000|2022-04-19 09:18:40|196.89|194.01|196.84|193.96|196.89|194.01|196.84|193.96|0
1650359930000|2022-04-19 09:18:50|196.89|194.01|196.69|193.81|196.89|194.01|196.69|193.81|0
1650359940000|2022-04-19 09:19:00|196.79|193.91|196.74|193.86|196.79|193.91|196.74|193.86|0
1650359950000|2022-04-19 09:19:10|196.79|193.91|196.69|193.81|196.79|193.91|196.69|193.81|0
1650359960000|2022-04-19 09:19:20|196.79|193.91|196.89|194.01|196.98|194.1|196.79|193.91|0
1650359970000|2022-04-19 09:19:30|196.84|193.96|196.84|193.96|196.84|193.96|196.79|193.91|0
1650359980000|2022-04-19 09:19:40|196.94|194.06|197.04|194.16|197.18|194.3|196.94|194.06|0
1650359990000|2022-04-19 09:19:50|196.98|194.1|196.98|194.1|196.98|194.1|196.89|194.01|0
1650360000000|2022-04-19 09:20:00|197.08|194.2|197.03|194.15|197.18|194.3|197.03|194.15|0
1650360010000|2022-04-19 09:20:10|196.89|194.01|196.79|193.91|196.89|194.01|196.79|193.91|0
1650360020000|2022-04-19 09:20:20|196.98|194.1|197.08|194.2|197.08|194.2|196.98|194.1|0
1650360030000|2022-04-19 09:20:30|197.03|194.15|197.03|194.15|197.03|194.15|197.03|194.15|0
1650360040000|2022-04-19 09:20:40|196.98|194.1|197.03|194.15|197.08|194.2|196.98|194.1|0
1650360050000|2022-04-19 09:20:50|196.89|194.01|196.79|193.91|196.89|194.01|196.79|193.91|0
1650360060000|2022-04-19 09:21:00|196.74|193.86|196.74|193.86|196.74|193.86|196.74|193.86|0
1650360070000|2022-04-19 09:21:10|196.79|193.91|196.69|193.81|196.79|193.91|196.59|193.71|0
1650360080000|2022-04-19 09:21:20|196.59|193.71|196.5|193.62|196.59|193.71|196.5|193.62|0
1650360090000|2022-04-19 09:21:30|196.59|193.71|196.64|193.76|196.79|193.91|196.59|193.71|0
1650360100000|2022-04-19 09:21:40|196.69|193.81|196.69|193.81|196.69|193.81|196.64|193.76|0
1650360110000|2022-04-19 09:21:50|196.64|193.76|196.64|193.76|196.64|193.76|196.64|193.76|0
1650360120000|2022-04-19 09:22:00|196.69|193.81|196.79|193.91|196.79|193.91|196.69|193.81|0
1650360130000|2022-04-19 09:22:10|196.89|194.01|196.89|194.01|196.89|194.01|196.79|193.91|0
1650360140000|2022-04-19 09:22:20|197.18|194.3|197.18|194.3|197.18|194.3|197.18|194.3|0
1650360150000|2022-04-19 09:22:30|197.47|194.59|197.37|194.49|197.47|194.59|197.28|194.4|0
1650360160000|2022-04-19 09:22:40|197.47|194.59|197.37|194.49|197.47|194.59|197.37|194.49|0
1650360170000|2022-04-19 09:22:50|197.28|194.4|197.37|194.49|197.37|194.49|197.28|194.4|0
1650360180000|2022-04-19 09:23:00|197.27|194.39|197.57|194.69|197.57|194.69|197.27|194.39|0
1650360190000|2022-04-19 09:23:10|197.47|194.59|197.57|194.69|197.57|194.69|197.47|194.59|0
1650360200000|2022-04-19 09:23:20|197.47|194.59|197.57|194.69|197.57|194.69|197.47|194.59|0
1650360210000|2022-04-19 09:23:30|197.86|194.98|197.91|195.03|197.91|195.03|197.86|194.98|0
1650360220000|2022-04-19 09:23:40|197.96|195.08|198.06|195.18|198.06|195.18|197.96|195.08|0
1650360230000|2022-04-19 09:23:50|197.96|195.08|197.96|195.08|198.06|195.18|197.96|195.08|0
1650360240000|2022-04-19 09:24:00|198.01|195.13|197.66|194.78|198.01|195.13|197.66|194.78|0
1650360250000|2022-04-19 09:24:10|197.76|194.88|197.86|194.98|197.86|194.98|197.76|194.88|0
1650360260000|2022-04-19 09:24:20|198.06|195.18|198.35|195.47|198.35|195.47|198.06|195.18|0
1650360270000|2022-04-19 09:24:30|198.25|195.37|198.3|195.42|198.3|195.42|198.25|195.37|0
1650360280000|2022-04-19 09:24:40|198.35|195.47|198.3|195.42|198.35|195.47|198.3|195.42|0
1650360290000|2022-04-19 09:24:50|198.2|195.32|198.25|195.37|198.35|195.47|198.2|195.32|0
1650360310000|2022-04-19 09:25:10|198.35|195.47|198.15|195.27|198.35|195.47|198.15|195.27|0
1650360320000|2022-04-19 09:25:20|198.05|195.17|198.15|195.27|198.15|195.27|198.05|195.17|0
1650360340000|2022-04-19 09:25:40|198.11|195.23|198.11|195.23|198.15|195.27|198.05|195.17|0
1650360350000|2022-04-19 09:25:50|198.15|195.27|198.15|195.27|198.15|195.27|198.15|195.27|0
1650360360000|2022-04-19 09:26:00|198.25|195.37|198.25|195.37|198.25|195.37|198.25|195.37|0
1650360370000|2022-04-19 09:26:10|198.35|195.47|198.54|195.66|198.54|195.66|198.35|195.47|0
1650360380000|2022-04-19 09:26:20|198.64|195.76|198.64|195.76|198.64|195.76|198.64|195.76|0
1650360390000|2022-04-19 09:26:30|198.74|195.86|198.64|195.76|198.74|195.86|198.64|195.76|0
1650360400000|2022-04-19 09:26:40|198.54|195.66|198.54|195.66|198.54|195.66|198.45|195.57|0
1650360410000|2022-04-19 09:26:50|198.45|195.57|198.45|195.57|198.45|195.57|198.45|195.57|0
1650360420000|2022-04-19 09:27:00|198.54|195.66|198.44|195.56|198.54|195.66|198.35|195.47|0
1650360440000|2022-04-19 09:27:20|198.4|195.52|198.44|195.56|198.44|195.56|198.4|195.52|0
1650360450000|2022-04-19 09:27:30|198.54|195.66|198.64|195.76|198.64|195.76|198.54|195.66|0
1650360460000|2022-04-19 09:27:40|198.84|195.96|198.64|195.76|198.84|195.96|198.64|195.76|0
1650360470000|2022-04-19 09:27:50|198.69|195.81|198.74|195.86|198.74|195.86|198.64|195.76|0
1650360480000|2022-04-19 09:28:00|198.89|196.01|199.33|196.45|199.33|196.45|198.89|196.01|0
1650360490000|2022-04-19 09:28:10|199.28|196.4|199.03|196.15|199.28|196.4|199.03|196.15|0
1650360500000|2022-04-19 09:28:20|198.93|196.05|198.84|195.96|198.99|196.11|198.84|195.96|0
1650360510000|2022-04-19 09:28:30|198.93|196.05|199.03|196.15|199.03|196.15|198.93|196.05|0
1650360520000|2022-04-19 09:28:40|198.93|196.05|199.18|196.3|199.18|196.3|198.84|195.96|0
1650360530000|2022-04-19 09:28:50|199.13|196.25|199.13|196.25|199.23|196.35|199.03|196.15|0
1650360540000|2022-04-19 09:29:00|199.03|196.15|198.93|196.05|199.13|196.25|198.93|196.05|0
1650360550000|2022-04-19 09:29:10|198.84|195.96|198.93|196.05|198.93|196.05|198.84|195.96|0
1650360560000|2022-04-19 09:29:20|198.84|195.96|198.69|195.81|198.84|195.96|198.64|195.76|0
1650360570000|2022-04-19 09:29:30|198.64|195.76|198.74|195.86|198.74|195.86|198.64|195.76|0
1650360580000|2022-04-19 09:29:40|198.64|195.76|198.64|195.76|198.64|195.76|198.64|195.76|0
1650360590000|2022-04-19 09:29:50|198.74|195.86|198.98|196.1|198.98|196.1|198.74|195.86|0
1650360600000|2022-04-19 09:30:00|199.23|196.35|199.18|196.3|199.23|196.35|199.18|196.3|0
1650360610000|2022-04-19 09:30:10|199.13|196.25|199.18|196.3|199.23|196.35|199.13|196.25|0
1650360620000|2022-04-19 09:30:20|199.28|196.4|199.62|196.74|199.62|196.74|199.23|196.35|0
1650360630000|2022-04-19 09:30:30|199.72|196.84|199.52|196.64|199.82|196.94|199.52|196.64|0
1650360640000|2022-04-19 09:30:40|199.62|196.74|199.47|196.59|199.72|196.84|199.47|196.59|0
1650360650000|2022-04-19 09:30:50|199.42|196.54|199.52|196.64|199.62|196.74|199.42|196.54|0
1650360660000|2022-04-19 09:31:00|199.62|196.74|199.62|196.74|199.62|196.74|199.52|196.64|0
1650360670000|2022-04-19 09:31:10|199.72|196.84|199.62|196.74|199.72|196.84|199.62|196.74|0
1650360680000|2022-04-19 09:31:20|199.52|196.64|199.23|196.35|199.52|196.64|199.23|196.35|0
1650360690000|2022-04-19 09:31:30|199.13|196.25|198.93|196.05|199.13|196.25|198.93|196.05|0
1650360700000|2022-04-19 09:31:40|198.74|195.86|198.83|195.95|198.83|195.95|198.74|195.86|0
1650360710000|2022-04-19 09:31:50|198.93|196.05|198.93|196.05|198.93|196.05|198.93|196.05|0
1650360720000|2022-04-19 09:32:00|199.03|196.15|199.03|196.15|199.13|196.25|199.03|196.15|0
1650360730000|2022-04-19 09:32:10|199.13|196.25|199.13|196.25|199.13|196.25|199.13|196.25|0
1650360740000|2022-04-19 09:32:20|199.18|196.3|199.03|196.15|199.18|196.3|199.03|196.15|0
1650360750000|2022-04-19 09:32:30|199.13|196.25|198.93|196.05|199.13|196.25|198.93|196.05|0
1650360760000|2022-04-19 09:32:40|199.03|196.15|198.98|196.1|199.03|196.15|198.93|196.05|0
1650360770000|2022-04-19 09:32:50|198.93|196.05|197.57|194.69|198.93|196.05|197.57|194.69|0
1650360780000|2022-04-19 09:33:00|197.47|194.59|198.55|195.67|198.55|195.67|197.47|194.59|0
1650360790000|2022-04-19 09:33:10|198.51|195.63|198.55|195.67|198.55|195.67|198.45|195.57|0
1650360800000|2022-04-19 09:33:20|198.51|195.63|198.55|195.67|198.55|195.67|198.45|195.57|0
1650360810000|2022-04-19 09:33:30|198.26|195.38|198.36|195.48|198.36|195.48|198.26|195.38|0
1650360820000|2022-04-19 09:33:40|198.45|195.57|198.36|195.48|198.45|195.57|198.36|195.48|0
1650360830000|2022-04-19 09:33:50|198.45|195.57|198.16|195.28|198.45|195.57|198.16|195.28|0
1650360840000|2022-04-19 09:34:00|198.26|195.38|198.06|195.18|198.26|195.38|198.06|195.18|0
1650360850000|2022-04-19 09:34:10|198.11|195.23|198.16|195.28|198.16|195.28|198.06|195.18|0
1650360860000|2022-04-19 09:34:20|198.06|195.18|198.26|195.38|198.26|195.38|198.06|195.18|0
1650360870000|2022-04-19 09:34:30|198.36|195.48|198.31|195.43|198.36|195.48|198.26|195.38|0
1650360880000|2022-04-19 09:34:40|198.36|195.48|198.16|195.28|198.36|195.48|198.16|195.28|0
1650360890000|2022-04-19 09:34:50|198.26|195.38|198.26|195.38|198.26|195.38|198.26|195.38|0
1650360900000|2022-04-19 09:35:00|198.21|195.33|198.16|195.28|198.21|195.33|198.16|195.28|0
1650360910000|2022-04-19 09:35:10|198.06|195.18|198.06|195.18|198.06|195.18|198.06|195.18|0
1650360920000|2022-04-19 09:35:20|197.96|195.08|197.87|194.99|197.96|195.08|197.87|194.99|0
1650360930000|2022-04-19 09:35:30|197.38|194.5|197.48|194.6|197.48|194.6|197.38|194.5|0
1650360940000|2022-04-19 09:35:40|197.57|194.69|197.38|194.5|197.57|194.69|197.38|194.5|0
1650360950000|2022-04-19 09:35:50|197.47|194.59|197.38|194.5|197.47|194.59|197.38|194.5|0
1650360960000|2022-04-19 09:36:00|197.47|194.59|197.28|194.4|197.47|194.59|197.28|194.4|0
1650360970000|2022-04-19 09:36:10|197.38|194.5|197.57|194.69|197.67|194.79|197.38|194.5|0
1650360980000|2022-04-19 09:36:20|197.67|194.79|197.96|195.08|197.96|195.08|197.67|194.79|0
1650360990000|2022-04-19 09:36:30|197.87|194.99|197.87|194.99|197.87|194.99|197.87|194.99|0
1650361000000|2022-04-19 09:36:40|197.96|195.08|197.96|195.08|197.96|195.08|197.87|194.99|0
1650361010000|2022-04-19 09:36:50|198.26|195.38|198.26|195.38|198.35|195.47|198.26|195.38|0
1650361020000|2022-04-19 09:37:00|198.35|195.47|198.26|195.38|198.35|195.47|198.16|195.28|0
1650361030000|2022-04-19 09:37:10|198.31|195.43|198.26|195.38|198.31|195.43|198.26|195.38|0
1650361040000|2022-04-19 09:37:20|198.35|195.47|198.26|195.38|198.35|195.47|198.26|195.38|0
1650361050000|2022-04-19 09:37:30|198.16|195.28|198.16|195.28|198.16|195.28|198.16|195.28|0
1650361060000|2022-04-19 09:37:40|198.26|195.38|198.41|195.53|198.45|195.57|198.26|195.38|0
1650361070000|2022-04-19 09:37:50|198.55|195.67|198.35|195.47|198.65|195.77|198.35|195.47|0
1650361080000|2022-04-19 09:38:00|198.55|195.67|198.55|195.67|198.55|195.67|198.55|195.67|0
1650361090000|2022-04-19 09:38:10|198.65|195.77|198.75|195.87|198.75|195.87|198.65|195.77|0
1650361100000|2022-04-19 09:38:20|198.65|195.77|198.7|195.82|198.7|195.82|198.65|195.77|0
1650361110000|2022-04-19 09:38:30|198.65|195.77|198.7|195.82|198.7|195.82|198.65|195.77|0
1650361120000|2022-04-19 09:38:40|198.75|195.87|198.75|195.87|198.84|195.96|198.75|195.87|0
1650361130000|2022-04-19 09:38:50|198.84|195.96|198.84|195.96|198.84|195.96|198.84|195.96|0
1650361140000|2022-04-19 09:39:00|198.75|195.87|198.84|195.96|198.84|195.96|198.75|195.87|0
1650361150000|2022-04-19 09:39:10|198.75|195.87|198.75|195.87|198.75|195.87|198.75|195.87|0
1650361160000|2022-04-19 09:39:20|198.65|195.77|198.65|195.77|198.7|195.82|198.65|195.77|0
1650361170000|2022-04-19 09:39:30|198.6|195.72|198.65|195.77|198.65|195.77|198.55|195.67|0
1650361180000|2022-04-19 09:39:40|198.55|195.67|198.55|195.67|198.55|195.67|198.55|195.67|0
1650361200000|2022-04-19 09:40:00|198.45|195.57|198.35|195.47|198.45|195.57|198.35|195.47|0
1650361210000|2022-04-19 09:40:10|198.45|195.57|198.25|195.37|198.45|195.57|198.25|195.37|0
1650361220000|2022-04-19 09:40:20|198.35|195.47|198.45|195.57|198.45|195.57|198.35|195.47|0
1650361230000|2022-04-19 09:40:30|198.55|195.67|198.55|195.67|198.55|195.67|198.55|195.67|0
1650361240000|2022-04-19 09:40:40|198.65|195.77|198.45|195.57|198.65|195.77|198.45|195.57|0
1650361250000|2022-04-19 09:40:50|198.65|195.77|198.74|195.86|198.74|195.86|198.65|195.77|0
1650361260000|2022-04-19 09:41:00|198.65|195.77|198.65|195.77|198.65|195.77|198.65|195.77|0
1650361270000|2022-04-19 09:41:10|198.55|195.67|198.55|195.67|198.55|195.67|198.55|195.67|0
1650361280000|2022-04-19 09:41:20|198.45|195.57|198.65|195.77|198.65|195.77|198.45|195.57|0
1650361300000|2022-04-19 09:41:40|198.55|195.67|198.65|195.77|198.65|195.77|198.55|195.67|0
1650361310000|2022-04-19 09:41:50|198.94|196.06|198.84|195.96|198.94|196.06|198.84|195.96|0
1650361320000|2022-04-19 09:42:00|198.89|196.01|198.94|196.06|199.04|196.16|198.89|196.01|0
1650361330000|2022-04-19 09:42:10|199.04|196.16|199.04|196.16|199.04|196.16|199.04|196.16|0
1650361340000|2022-04-19 09:42:20|198.94|196.06|199.14|196.26|199.14|196.26|198.94|196.06|0
1650361350000|2022-04-19 09:42:30|199.04|196.16|198.55|195.67|199.04|196.16|198.55|195.67|0
1650361360000|2022-04-19 09:42:40|198.5|195.62|198.55|195.67|198.55|195.67|198.45|195.57|0
1650361370000|2022-04-19 09:42:50|198.74|195.86|198.74|195.86|198.74|195.86|198.74|195.86|0
1650361380000|2022-04-19 09:43:00|198.65|195.77|198.55|195.67|198.65|195.77|198.55|195.67|0
1650361390000|2022-04-19 09:43:10|198.35|195.47|198.25|195.37|198.35|195.47|198.25|195.37|0
1650361400000|2022-04-19 09:43:20|198.16|195.28|198.15|195.27|198.16|195.28|197.96|195.08|0
1650361410000|2022-04-19 09:43:30|198.06|195.18|198.06|195.18|198.06|195.18|198.06|195.18|0
1650361420000|2022-04-19 09:43:40|198.15|195.27|198.25|195.37|198.25|195.37|198.15|195.27|0
1650361430000|2022-04-19 09:43:50|198.21|195.33|198.21|195.33|198.21|195.33|198.21|195.33|0
1650361440000|2022-04-19 09:44:00|198.25|195.37|198.35|195.47|198.35|195.47|198.25|195.37|0
1650361450000|2022-04-19 09:44:10|198.25|195.37|198.25|195.37|198.25|195.37|198.15|195.27|0
1650361460000|2022-04-19 09:44:20|198.35|195.47|198.35|195.47|198.35|195.47|198.35|195.47|0
1650361470000|2022-04-19 09:44:30|198.25|195.37|198.35|195.47|198.35|195.47|198.25|195.37|0
1650361490000|2022-04-19 09:44:50|198.25|195.37|198.25|195.37|198.3|195.42|198.25|195.37|0
1650361500000|2022-04-19 09:45:00|198.3|195.42|198.35|195.47|198.35|195.47|198.25|195.37|0
1650361510000|2022-04-19 09:45:10|198.25|195.37|198.2|195.32|198.35|195.47|198.2|195.32|0
1650361520000|2022-04-19 09:45:20|198.15|195.27|198.06|195.18|198.15|195.27|198.06|195.18|0
1650361530000|2022-04-19 09:45:30|198.15|195.27|198.15|195.27|198.35|195.47|198.15|195.27|0
1650361540000|2022-04-19 09:45:40|198.06|195.18|198.06|195.18|198.15|195.27|198.06|195.18|0
1650361550000|2022-04-19 09:45:50|198.01|195.13|198.11|195.23|198.15|195.27|198.01|195.13|0
1650361560000|2022-04-19 09:46:00|198.06|195.18|198.35|195.47|198.35|195.47|198.06|195.18|0
1650361570000|2022-04-19 09:46:10|198.25|195.37|198.25|195.37|198.35|195.47|198.25|195.37|0
1650361580000|2022-04-19 09:46:20|198.35|195.47|198.35|195.47|198.35|195.47|198.35|195.47|0
1650361590000|2022-04-19 09:46:30|198.25|195.37|198.25|195.37|198.25|195.37|198.25|195.37|0
1650361600000|2022-04-19 09:46:40|198.2|195.32|198.15|195.27|198.2|195.32|198.15|195.27|0
1650361610000|2022-04-19 09:46:50|198.11|195.23|198.11|195.23|198.11|195.23|198.06|195.18|0
1650361620000|2022-04-19 09:47:00|198.05|195.17|198.11|195.23|198.11|195.23|198.05|195.17|0
1650361630000|2022-04-19 09:47:10|198.15|195.27|198.05|195.17|198.15|195.27|198.05|195.17|0
1650361640000|2022-04-19 09:47:20|198.15|195.27|198.05|195.17|198.15|195.27|198.05|195.17|0
1650361650000|2022-04-19 09:47:30|198.11|195.23|198.05|195.17|198.11|195.23|198.05|195.17|0
1650361660000|2022-04-19 09:47:40|197.96|195.08|197.96|195.08|197.96|195.08|197.96|195.08|0
1650361670000|2022-04-19 09:47:50|198.01|195.13|198.01|195.13|198.01|195.13|198.01|195.13|0
1650361680000|2022-04-19 09:48:00|198.05|195.17|198.05|195.17|198.05|195.17|197.96|195.08|0
1650361690000|2022-04-19 09:48:10|197.96|195.08|198.05|195.17|198.05|195.17|197.96|195.08|0
1650361700000|2022-04-19 09:48:20|198.11|195.23|198.11|195.23|198.15|195.27|198.11|195.23|0
1650361710000|2022-04-19 09:48:30|198.05|195.17|198.15|195.27|198.15|195.27|198.05|195.17|0
1650361720000|2022-04-19 09:48:40|198.25|195.37|197.96|195.08|198.25|195.37|197.96|195.08|0
1650361730000|2022-04-19 09:48:50|198.05|195.17|198.05|195.17|198.05|195.17|198.05|195.17|0
1650361740000|2022-04-19 09:49:00|198.15|195.27|198.05|195.17|198.15|195.27|198.05|195.17|0
1650361750000|2022-04-19 09:49:10|197.96|195.08|197.96|195.08|197.96|195.08|197.96|195.08|0
1650361760000|2022-04-19 09:49:20|198.05|195.17|198.05|195.17|198.05|195.17|198.05|195.17|0
1650361770000|2022-04-19 09:49:30|197.96|195.08|198.1|195.22|198.1|195.22|197.96|195.08|0
1650361780000|2022-04-19 09:49:40|198.2|195.32|198.15|195.27|198.25|195.37|198.15|195.27|0
1650361790000|2022-04-19 09:49:50|198.25|195.37|198.25|195.37|198.25|195.37|198.15|195.27|0
1650361800000|2022-04-19 09:50:00|198.15|195.27|198.25|195.37|198.25|195.37|198.15|195.27|0
1650361810000|2022-04-19 09:50:10|198.15|195.27|198.25|195.37|198.25|195.37|198.15|195.27|0
1650361820000|2022-04-19 09:50:20|198.15|195.27|198.05|195.17|198.15|195.27|198.05|195.17|0
1650361840000|2022-04-19 09:50:40|198.15|195.27|198.15|195.27|198.15|195.27|198.05|195.17|0
1650361850000|2022-04-19 09:50:50|198.25|195.37|198.35|195.47|198.35|195.47|198.25|195.37|0
1650361860000|2022-04-19 09:51:00|198.4|195.52|198.54|195.66|198.54|195.66|198.4|195.52|0
1650361870000|2022-04-19 09:51:10|198.59|195.71|199.03|196.15|199.03|196.15|198.59|195.71|0
1650361880000|2022-04-19 09:51:20|198.93|196.05|198.84|195.96|198.93|196.05|198.74|195.86|0
1650361890000|2022-04-19 09:51:30|198.74|195.86|198.84|195.96|198.84|195.96|198.74|195.86|0
1650361900000|2022-04-19 09:51:40|198.74|195.86|198.84|195.96|198.84|195.96|198.74|195.86|0
1650361910000|2022-04-19 09:51:50|198.93|196.05|198.93|196.05|198.93|196.05|198.93|196.05|0
1650361920000|2022-04-19 09:52:00|198.84|195.96|198.84|195.96|198.93|196.05|198.84|195.96|0
1650361930000|2022-04-19 09:52:10|198.74|195.86|198.84|195.96|198.84|195.96|198.74|195.86|0
1650361940000|2022-04-19 09:52:20|198.79|195.91|198.84|195.96|198.84|195.96|198.74|195.86|0
1650361950000|2022-04-19 09:52:30|198.74|195.86|198.93|196.05|198.93|196.05|198.74|195.86|0
1650361960000|2022-04-19 09:52:40|199.03|196.15|199.03|196.15|199.03|196.15|199.03|196.15|0
1650361980000|2022-04-19 09:53:00|198.93|196.05|198.93|196.05|198.98|196.1|198.93|196.05|0
1650361990000|2022-04-19 09:53:10|198.98|196.1|198.93|196.05|199.03|196.15|198.93|196.05|0
1650362000000|2022-04-19 09:53:20|198.98|196.1|199.08|196.2|199.08|196.2|198.98|196.1|0
1650362010000|2022-04-19 09:53:30|199.03|196.15|199.23|196.35|199.23|196.35|199.03|196.15|0
1650362020000|2022-04-19 09:53:40|199.33|196.45|199.62|196.74|199.62|196.74|199.33|196.45|0
1650362030000|2022-04-19 09:53:50|199.72|196.84|199.62|196.74|199.72|196.84|199.62|196.74|0
1650362040000|2022-04-19 09:54:00|199.72|196.84|199.33|196.45|199.72|196.84|199.33|196.45|0
1650362050000|2022-04-19 09:54:10|199.38|196.5|199.23|196.35|199.38|196.5|199.23|196.35|0
1650362060000|2022-04-19 09:54:20|199.03|196.15|199.42|196.54|199.42|196.54|199.03|196.15|0
1650362070000|2022-04-19 09:54:30|199.23|196.35|199.33|196.45|199.33|196.45|199.23|196.35|0
1650362080000|2022-04-19 09:54:40|199.42|196.54|199.38|196.5|199.42|196.54|199.38|196.5|0
1650362090000|2022-04-19 09:54:50|199.33|196.45|199.57|196.69|199.57|196.69|199.33|196.45|0
1650362100000|2022-04-19 09:55:00|199.42|196.54|198.74|195.86|199.42|196.54|198.74|195.86|0
1650362110000|2022-04-19 09:55:10|198.83|195.95|198.74|195.86|198.83|195.95|198.74|195.86|0
1650362130000|2022-04-19 09:55:30|198.83|195.95|199.03|196.15|199.03|196.15|198.83|195.95|0
1650362140000|2022-04-19 09:55:40|198.93|196.05|198.93|196.05|198.93|196.05|198.93|196.05|0
1650362150000|2022-04-19 09:55:50|198.83|195.95|198.93|196.05|198.93|196.05|198.83|195.95|0
1650362160000|2022-04-19 09:56:00|198.83|195.95|198.83|195.95|198.83|195.95|198.83|195.95|0
1650362170000|2022-04-19 09:56:10|198.88|196|198.83|195.95|198.93|196.05|198.83|195.95|0
1650362180000|2022-04-19 09:56:20|198.88|196|198.83|195.95|198.88|196|198.83|195.95|0
1650362190000|2022-04-19 09:56:30|198.74|195.86|198.79|195.91|198.79|195.91|198.74|195.86|0
1650362200000|2022-04-19 09:56:40|198.83|195.95|198.83|195.95|198.88|196|198.83|195.95|0
1650362210000|2022-04-19 09:56:50|198.74|195.86|198.54|195.66|198.74|195.86|198.54|195.66|0
1650362220000|2022-04-19 09:57:00|198.44|195.56|198.34|195.46|198.44|195.56|198.34|195.46|0
1650362230000|2022-04-19 09:57:10|198.59|195.71|198.69|195.81|198.69|195.81|198.54|195.66|0
1650362240000|2022-04-19 09:57:20|198.64|195.76|198.54|195.66|198.64|195.76|198.54|195.66|0
1650362250000|2022-04-19 09:57:30|198.64|195.76|198.73|195.85|198.83|195.95|198.64|195.76|0
1650362260000|2022-04-19 09:57:40|198.59|195.71|198.54|195.66|198.64|195.76|198.54|195.66|0
1650362270000|2022-04-19 09:57:50|198.64|195.76|198.54|195.66|198.64|195.76|198.54|195.66|0
1650362280000|2022-04-19 09:58:00|198.49|195.61|198.44|195.56|198.49|195.61|198.44|195.56|0
1650362290000|2022-04-19 09:58:10|198.39|195.51|198.24|195.36|198.39|195.51|198.24|195.36|0
1650362300000|2022-04-19 09:58:20|198.15|195.27|198.05|195.17|198.2|195.32|198.05|195.17|0
1650362310000|2022-04-19 09:58:30|198|195.12|198.05|195.17|198.05|195.17|197.95|195.07|0
1650362320000|2022-04-19 09:58:40|198|195.12|197.95|195.07|198|195.12|197.95|195.07|0
1650362330000|2022-04-19 09:58:50|198.05|195.17|197.95|195.07|198.05|195.17|197.95|195.07|0
1650362340000|2022-04-19 09:59:00|198.05|195.17|197.95|195.07|198.05|195.17|197.85|194.97|0
1650362350000|2022-04-19 09:59:10|197.85|194.97|197.95|195.07|197.95|195.07|197.85|194.97|0
1650362360000|2022-04-19 09:59:20|197.85|194.97|197.95|195.07|197.95|195.07|197.85|194.97|0
1650362370000|2022-04-19 09:59:30|197.85|194.97|197.75|194.87|197.85|194.97|197.75|194.87|0
1650362380000|2022-04-19 09:59:40|197.71|194.83|197.71|194.83|197.75|194.87|197.66|194.78|0
1650362390000|2022-04-19 09:59:50|197.66|194.78|197.71|194.83|197.75|194.87|197.66|194.78|0
1650362400000|2022-04-19 10:00:00|197.75|194.87|197.75|194.87|197.8|194.92|197.75|194.87|0
1650362410000|2022-04-19 10:00:10|197.66|194.78|197.66|194.78|197.66|194.78|197.46|194.58|0
1650362420000|2022-04-19 10:00:20|197.56|194.68|197.56|194.68|197.56|194.68|197.56|194.68|0
1650362430000|2022-04-19 10:00:30|197.46|194.58|197.36|194.48|197.46|194.58|197.36|194.48|0
1650362440000|2022-04-19 10:00:40|197.46|194.58|197.66|194.78|197.66|194.78|197.46|194.58|0
1650362450000|2022-04-19 10:00:50|197.56|194.68|197.61|194.73|197.66|194.78|197.56|194.68|0
1650362460000|2022-04-19 10:01:00|197.66|194.78|197.75|194.87|197.75|194.87|197.66|194.78|0
1650362470000|2022-04-19 10:01:10|197.66|194.78|197.66|194.78|197.66|194.78|197.66|194.78|0
1650362490000|2022-04-19 10:01:30|197.56|194.68|197.36|194.48|197.56|194.68|197.36|194.48|0
1650362500000|2022-04-19 10:01:40|197.26|194.38|197.36|194.48|197.56|194.68|197.26|194.38|0
1650362510000|2022-04-19 10:01:50|197.56|194.68|197.66|194.78|197.75|194.87|197.56|194.68|0
1650362520000|2022-04-19 10:02:00|197.71|194.83|197.75|194.87|197.75|194.87|197.71|194.83|0
1650362540000|2022-04-19 10:02:20|197.85|194.97|197.85|194.97|197.85|194.97|197.85|194.97|0
1650362550000|2022-04-19 10:02:30|197.95|195.07|198.05|195.17|198.05|195.17|197.95|195.07|0
1650362560000|2022-04-19 10:02:40|198.14|195.26|198.14|195.26|198.14|195.26|198.05|195.17|0
1650362570000|2022-04-19 10:02:50|198.24|195.36|198.34|195.46|198.34|195.46|198.24|195.36|0
1650362580000|2022-04-19 10:03:00|198.24|195.36|198.34|195.46|198.34|195.46|198.24|195.36|0
1650362590000|2022-04-19 10:03:10|198.24|195.36|198.34|195.46|198.34|195.46|198.24|195.36|0
1650362600000|2022-04-19 10:03:20|198.44|195.56|198.34|195.46|198.44|195.56|198.34|195.46|0
1650362610000|2022-04-19 10:03:30|198.44|195.56|198.63|195.75|198.63|195.75|198.44|195.56|0
1650362620000|2022-04-19 10:03:40|198.44|195.56|198.34|195.46|198.44|195.56|198.34|195.46|0
1650362630000|2022-04-19 10:03:50|198.44|195.56|198.34|195.46|198.44|195.56|198.34|195.46|0
1650362640000|2022-04-19 10:04:00|198.44|195.56|198.44|195.56|198.44|195.56|198.34|195.46|0
1650362650000|2022-04-19 10:04:10|198.34|195.46|198.2|195.8|198.34|195.8|198.1|195.46|0
1650362670000|2022-04-19 10:04:30|198.25|195.85|198.25|195.85|198.25|195.85|198.25|195.85|0
1650362680000|2022-04-19 10:04:40|198.1|195.7|198.2|195.8|198.2|195.8|198.1|195.7|0
1650362690000|2022-04-19 10:04:50|198.1|195.7|198.2|195.8|198.2|195.8|198.1|195.7|0
1650362700000|2022-04-19 10:05:00|198.1|195.7|198.15|195.75|198.15|195.75|198.1|195.7|0
1650362710000|2022-04-19 10:05:10|198.2|195.8|198.35|195.95|198.39|195.99|198.1|195.7|0
1650362720000|2022-04-19 10:05:20|198.39|195.99|198.49|196.09|198.49|196.09|198.39|195.99|0
1650362730000|2022-04-19 10:05:30|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1650362740000|2022-04-19 10:05:40|198.49|196.09|198.39|195.99|198.49|196.09|198.39|195.99|0
1650362780000|2022-04-19 10:06:20|198.29|195.89|198.39|195.99|198.39|195.99|198.29|195.89|0
1650362800000|2022-04-19 10:06:40|198.29|195.89|198.39|195.99|198.39|195.99|198.29|195.89|0
1650362810000|2022-04-19 10:06:50|198.49|196.09|198.59|196.19|198.59|196.19|198.49|196.09|0
1650362820000|2022-04-19 10:07:00|198.49|196.09|198.59|196.19|198.59|196.19|198.49|196.09|0
1650362830000|2022-04-19 10:07:10|198.49|196.09|198.44|196.04|198.54|196.14|198.44|196.04|0
1650362840000|2022-04-19 10:07:20|198.49|196.09|198.54|196.14|198.54|196.14|198.49|196.09|0
1650362850000|2022-04-19 10:07:30|198.49|196.09|198.34|195.94|198.49|196.09|198.34|195.94|0
1650362860000|2022-04-19 10:07:40|198.39|195.99|198.29|195.89|198.39|195.99|198.29|195.89|0
1650362870000|2022-04-19 10:07:50|198.39|195.99|198.29|195.89|198.39|195.99|198.29|195.89|0
1650362890000|2022-04-19 10:08:10|198.39|195.99|198.49|196.09|198.49|196.09|198.39|195.99|0
1650362900000|2022-04-19 10:08:20|198.59|196.19|198.39|195.99|198.59|196.19|198.39|195.99|0
1650362910000|2022-04-19 10:08:30|198.29|195.89|198.29|195.89|198.29|195.89|198.29|195.89|0
1650362930000|2022-04-19 10:08:50|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1650362940000|2022-04-19 10:09:00|198.29|195.89|198.29|195.89|198.39|195.99|198.29|195.89|0
1650362950000|2022-04-19 10:09:10|198.39|195.99|198.29|195.89|198.39|195.99|198.29|195.89|0
1650362980000|2022-04-19 10:09:40|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1650362990000|2022-04-19 10:09:50|198.49|196.09|198.59|196.19|198.59|196.19|198.49|196.09|0
1650363000000|2022-04-19 10:10:00|198.49|196.09|198.59|196.19|198.59|196.19|198.49|196.09|0
1650363030000|2022-04-19 10:10:30|198.49|196.09|198.54|196.14|198.54|196.14|198.49|196.09|0
1650363040000|2022-04-19 10:10:40|198.59|196.19|198.98|196.58|198.98|196.58|198.59|196.19|0
1650363050000|2022-04-19 10:10:50|198.88|196.48|198.83|196.43|198.88|196.48|198.83|196.43|0
1650363060000|2022-04-19 10:11:00|198.88|196.48|198.88|196.48|198.88|196.48|198.83|196.43|0
1650363070000|2022-04-19 10:11:10|198.93|196.53|198.98|196.58|198.98|196.58|198.93|196.53|0
1650363080000|2022-04-19 10:11:20|198.93|196.53|198.98|196.58|198.98|196.58|198.93|196.53|0
1650363090000|2022-04-19 10:11:30|199.08|196.68|199.17|196.77|199.17|196.77|199.08|196.68|0
1650363100000|2022-04-19 10:11:40|198.98|196.58|198.98|196.58|198.98|196.58|198.88|196.48|0
1650363110000|2022-04-19 10:11:50|198.88|196.48|198.78|196.38|198.93|196.53|198.78|196.38|0
1650363120000|2022-04-19 10:12:00|198.88|196.48|198.88|196.48|198.88|196.48|198.88|196.48|0
1650363130000|2022-04-19 10:12:10|198.83|196.43|198.68|196.28|198.88|196.48|198.68|196.28|0
1650363140000|2022-04-19 10:12:20|198.58|196.18|198.58|196.18|198.58|196.18|198.58|196.18|0
1650363150000|2022-04-19 10:12:30|198.68|196.28|198.68|196.28|198.68|196.28|198.68|196.28|0
1650363160000|2022-04-19 10:12:40|198.64|196.24|198.58|196.18|198.64|196.24|198.58|196.18|0
1650363170000|2022-04-19 10:12:50|198.68|196.28|198.58|196.18|198.68|196.28|198.49|196.09|0
1650363180000|2022-04-19 10:13:00|198.54|196.14|198.68|196.28|198.68|196.28|198.54|196.14|0
1650363190000|2022-04-19 10:13:10|198.58|196.18|198.39|195.99|198.58|196.18|198.39|195.99|0
1650363200000|2022-04-19 10:13:20|198.34|195.94|198.34|195.94|198.34|195.94|198.34|195.94|0
1650363210000|2022-04-19 10:13:30|198.29|195.89|198.39|195.99|198.39|195.99|198.29|195.89|0
1650363220000|2022-04-19 10:13:40|198.34|195.94|198.39|195.99|198.39|195.99|198.34|195.94|0
1650363230000|2022-04-19 10:13:50|198.34|195.94|198.39|195.99|198.39|195.99|198.29|195.89|0
1650363240000|2022-04-19 10:14:00|198.34|195.94|198.34|195.94|198.34|195.94|198.34|195.94|0
1650363250000|2022-04-19 10:14:10|198.29|195.89|198.09|195.69|198.29|195.89|198.09|195.69|0
1650363260000|2022-04-19 10:14:20|197.99|195.59|198.09|195.69|198.09|195.69|197.99|195.59|0
1650363270000|2022-04-19 10:14:30|198.05|195.65|198.09|195.69|198.09|195.69|198.05|195.65|0
1650363280000|2022-04-19 10:14:40|198.05|195.65|197.99|195.59|198.05|195.65|197.99|195.59|0
1650363290000|2022-04-19 10:14:50|197.95|195.55|197.9|195.5|197.99|195.59|197.9|195.5|0
1650363300000|2022-04-19 10:15:00|197.99|195.59|197.8|195.4|197.99|195.59|197.8|195.4|0
1650363320000|2022-04-19 10:15:20|197.7|195.3|197.56|195.16|197.7|195.3|197.51|195.11|0
1650363330000|2022-04-19 10:15:30|197.51|195.11|197.51|195.11|197.6|195.2|197.51|195.11|0
1650363340000|2022-04-19 10:15:40|197.5|195.1|197.41|195.01|197.5|195.1|197.41|195.01|0
1650363350000|2022-04-19 10:15:50|197.5|195.1|197.5|195.1|197.5|195.1|197.46|195.06|0
1650363360000|2022-04-19 10:16:00|197.46|195.06|197.5|195.1|197.5|195.1|197.46|195.06|0
1650363370000|2022-04-19 10:16:10|197.56|195.16|197.41|195.01|197.7|195.3|197.41|195.01|0
1650363380000|2022-04-19 10:16:20|197.36|194.96|197.36|194.96|197.36|194.96|197.36|194.96|0
1650363390000|2022-04-19 10:16:30|197.41|195.01|197.5|195.1|197.5|195.1|197.41|195.01|0
1650363400000|2022-04-19 10:16:40|197.41|195.01|197.31|194.91|197.41|195.01|197.31|194.91|0
1650363410000|2022-04-19 10:16:50|197.36|194.96|197.41|195.01|197.41|195.01|197.36|194.96|0
1650363440000|2022-04-19 10:17:20|197.31|194.91|197.41|195.01|197.41|195.01|197.31|194.91|0
1650363450000|2022-04-19 10:17:30|197.31|194.91|197.31|194.91|197.31|194.91|197.31|194.91|0
1650363460000|2022-04-19 10:17:40|197.02|194.62|197.11|194.71|197.11|194.71|197.02|194.62|0
1650363470000|2022-04-19 10:17:50|197.02|194.62|197.07|194.67|197.07|194.67|197.02|194.62|0
1650363480000|2022-04-19 10:18:00|197.11|194.71|197.21|194.81|197.21|194.81|197.11|194.71|0
1650363490000|2022-04-19 10:18:10|197.11|194.71|196.82|194.42|197.11|194.71|196.82|194.42|0
1650363500000|2022-04-19 10:18:20|196.92|194.52|196.92|194.52|196.92|194.52|196.92|194.52|0
1650363510000|2022-04-19 10:18:30|196.87|194.47|196.82|194.42|196.92|194.52|196.82|194.42|0
1650363520000|2022-04-19 10:18:40|196.72|194.32|196.72|194.32|196.82|194.42|196.72|194.32|0
1650363530000|2022-04-19 10:18:50|196.82|194.42|196.82|194.42|196.82|194.42|196.82|194.42|0
1650363540000|2022-04-19 10:19:00|196.77|194.37|196.72|194.32|196.77|194.37|196.72|194.32|0
1650363550000|2022-04-19 10:19:10|196.82|194.42|196.82|194.42|197.01|194.61|196.82|194.42|0
1650363560000|2022-04-19 10:19:20|196.68|194.28|196.62|194.22|196.68|194.28|196.62|194.22|0
1650363570000|2022-04-19 10:19:30|196.53|194.13|196.72|194.32|196.72|194.32|196.53|194.13|0
1650363580000|2022-04-19 10:19:40|196.62|194.22|196.67|194.27|196.67|194.27|196.62|194.22|0
1650363590000|2022-04-19 10:19:50|196.62|194.22|196.72|194.32|196.72|194.32|196.62|194.22|0
1650363600000|2022-04-19 10:20:00|196.82|194.42|196.72|194.32|196.82|194.42|196.72|194.32|0
1650363610000|2022-04-19 10:20:10|196.82|194.42|196.82|194.42|196.82|194.42|196.82|194.42|0
1650363620000|2022-04-19 10:20:20|196.72|194.32|196.62|194.22|196.72|194.32|196.62|194.22|0
1650363640000|2022-04-19 10:20:40|196.58|194.18|196.67|194.27|196.67|194.27|196.58|194.18|0
1650363650000|2022-04-19 10:20:50|196.72|194.32|196.72|194.32|196.82|194.42|196.72|194.32|0
1650363670000|2022-04-19 10:21:10|196.82|194.42|196.77|194.37|196.82|194.42|196.77|194.37|0
1650363680000|2022-04-19 10:21:20|196.82|194.42|196.72|194.32|196.82|194.42|196.72|194.32|0
1650363690000|2022-04-19 10:21:30|196.53|194.13|196.58|194.18|196.62|194.22|196.53|194.13|0
1650363700000|2022-04-19 10:21:40|196.53|194.13|196.53|194.13|196.53|194.13|196.53|194.13|0
1650363710000|2022-04-19 10:21:50|196.62|194.22|196.62|194.22|196.62|194.22|196.62|194.22|0
1650363720000|2022-04-19 10:22:00|196.58|194.18|196.53|194.13|196.58|194.18|196.53|194.13|0
1650363730000|2022-04-19 10:22:10|196.43|194.03|196.53|194.13|196.53|194.13|196.43|194.03|0
1650363740000|2022-04-19 10:22:20|196.33|193.93|196.53|194.13|196.53|194.13|196.33|193.93|0
1650363750000|2022-04-19 10:22:30|196.43|194.03|196.62|194.22|196.62|194.22|196.43|194.03|0
1650363760000|2022-04-19 10:22:40|196.43|194.03|196.33|193.93|196.43|194.03|196.33|193.93|0
1650363770000|2022-04-19 10:22:50|196.28|193.88|196.28|193.88|196.33|193.93|196.23|193.83|0
1650363780000|2022-04-19 10:23:00|196.23|193.83|196.33|193.93|196.33|193.93|196.23|193.83|0
1650363790000|2022-04-19 10:23:10|196.28|193.88|196.33|193.93|196.33|193.93|196.28|193.88|0
1650363800000|2022-04-19 10:23:20|196.38|193.98|196.43|194.03|196.43|194.03|196.33|193.93|0
1650363810000|2022-04-19 10:23:30|196.33|193.93|196.38|193.98|196.38|193.98|196.33|193.93|0
1650363820000|2022-04-19 10:23:40|196.43|194.03|196.43|194.03|196.52|194.12|196.43|194.03|0
1650363830000|2022-04-19 10:23:50|196.38|193.98|196.43|194.03|196.43|194.03|196.33|193.93|0
1650363840000|2022-04-19 10:24:00|196.33|193.93|196.23|193.83|196.33|193.93|196.23|193.83|0
1650363860000|2022-04-19 10:24:20|196.13|193.73|196.13|193.73|196.13|193.73|196.04|193.64|0
1650363870000|2022-04-19 10:24:30|196.04|193.64|195.94|193.54|196.04|193.64|195.94|193.54|0
1650363880000|2022-04-19 10:24:40|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1650363900000|2022-04-19 10:25:00|195.55|193.15|195.75|193.35|195.75|193.35|195.55|193.15|0
1650363910000|2022-04-19 10:25:10|195.65|193.25|195.75|193.35|195.75|193.35|195.65|193.25|0
1650363920000|2022-04-19 10:25:20|195.94|193.54|196.04|193.64|196.04|193.64|195.84|193.44|0
1650363930000|2022-04-19 10:25:30|196.13|193.73|195.94|193.54|196.13|193.73|195.84|193.44|0
1650363940000|2022-04-19 10:25:40|195.84|193.44|195.75|193.35|195.84|193.44|195.75|193.35|0
1650363950000|2022-04-19 10:25:50|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1650363960000|2022-04-19 10:26:00|195.75|193.35|195.75|193.35|195.94|193.54|195.75|193.35|0
1650363970000|2022-04-19 10:26:10|195.84|193.44|195.75|193.35|195.84|193.44|195.75|193.35|0
1650363980000|2022-04-19 10:26:20|195.84|193.44|195.94|193.54|195.94|193.54|195.84|193.44|0
1650363990000|2022-04-19 10:26:30|195.84|193.44|195.94|193.54|195.94|193.54|195.84|193.44|0
1650364000000|2022-04-19 10:26:40|196.04|193.64|196.09|193.69|196.09|193.69|195.94|193.54|0
1650364010000|2022-04-19 10:26:50|196.13|193.73|196.13|193.73|196.13|193.73|196.04|193.64|0
1650364020000|2022-04-19 10:27:00|196.04|193.64|196.13|193.73|196.13|193.73|196.04|193.64|0
1650364030000|2022-04-19 10:27:10|196.04|193.64|195.94|193.54|196.04|193.64|195.94|193.54|0
1650364040000|2022-04-19 10:27:20|195.84|193.44|195.79|193.39|195.84|193.44|195.74|193.34|0
1650364050000|2022-04-19 10:27:30|195.84|193.44|195.84|193.44|195.94|193.54|195.84|193.44|0
1650364060000|2022-04-19 10:27:40|195.89|193.49|195.84|193.44|195.94|193.54|195.84|193.44|0
1650364080000|2022-04-19 10:28:00|195.74|193.34|195.74|193.34|195.74|193.34|195.74|193.34|0
1650364090000|2022-04-19 10:28:10|195.79|193.39|195.84|193.44|195.94|193.54|195.79|193.39|0
1650364100000|2022-04-19 10:28:20|195.74|193.34|195.94|193.54|195.94|193.54|195.74|193.34|0
1650364110000|2022-04-19 10:28:30|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1650364120000|2022-04-19 10:28:40|195.65|193.25|195.65|193.25|195.65|193.25|195.65|193.25|0
1650364130000|2022-04-19 10:28:50|195.7|193.3|195.74|193.34|195.74|193.34|195.7|193.3|0
1650364140000|2022-04-19 10:29:00|195.84|193.44|195.84|193.44|195.84|193.44|195.79|193.39|0
1650364150000|2022-04-19 10:29:10|195.94|193.54|195.94|193.54|195.94|193.54|195.94|193.54|0
1650364160000|2022-04-19 10:29:20|196.03|193.63|195.99|193.59|196.03|193.63|195.99|193.59|0
1650364170000|2022-04-19 10:29:30|196.03|193.63|196.03|193.63|196.03|193.63|196.03|193.63|0
1650364180000|2022-04-19 10:29:40|196.09|193.69|196.09|193.69|196.09|193.69|196.09|193.69|0
1650364190000|2022-04-19 10:29:50|196.13|193.73|196.13|193.73|196.13|193.73|196.09|193.69|0
1650364200000|2022-04-19 10:30:00|196.23|193.83|196.23|193.83|196.23|193.83|196.13|193.73|0
1650364210000|2022-04-19 10:30:10|196.18|193.78|196.42|194.02|196.42|194.02|196.18|193.78|0
1650364220000|2022-04-19 10:30:20|196.38|193.98|196.38|193.98|196.38|193.98|196.33|193.93|0
1650364230000|2022-04-19 10:30:30|196.33|193.93|196.38|193.98|196.38|193.98|196.23|193.83|0
1650364240000|2022-04-19 10:30:40|196.33|193.93|196.38|193.98|196.38|193.98|196.33|193.93|0
1650364250000|2022-04-19 10:30:50|196.42|194.02|196.42|194.02|196.42|194.02|196.42|194.02|0
1650364260000|2022-04-19 10:31:00|196.52|194.12|196.42|194.02|196.52|194.12|196.42|194.02|0
1650364270000|2022-04-19 10:31:10|196.33|193.93|196.42|194.02|196.42|194.02|196.33|193.93|0
1650364280000|2022-04-19 10:31:20|196.38|193.98|196.33|193.93|196.42|194.02|196.33|193.93|0
1650364290000|2022-04-19 10:31:30|196.23|193.83|196.23|193.83|196.23|193.83|196.23|193.83|0
1650364300000|2022-04-19 10:31:40|196.33|193.93|196.23|193.83|196.33|193.93|196.23|193.83|0
1650364310000|2022-04-19 10:31:50|196.28|193.88|196.23|193.83|196.28|193.88|196.23|193.83|0
1650364320000|2022-04-19 10:32:00|196.28|193.88|196.33|193.93|196.33|193.93|196.23|193.83|0
1650364330000|2022-04-19 10:32:10|196.32|193.92|196.32|193.92|196.38|193.98|196.32|193.92|0
1650364340000|2022-04-19 10:32:20|196.42|194.02|196.42|194.02|196.42|194.02|196.42|194.02|0
1650364350000|2022-04-19 10:32:30|196.23|193.83|196.32|193.92|196.32|193.92|196.23|193.83|0
1650364360000|2022-04-19 10:32:40|196.23|193.83|196.32|193.92|196.32|193.92|196.23|193.83|0
1650364370000|2022-04-19 10:32:50|196.23|193.83|196.18|193.78|196.23|193.83|196.18|193.78|0
1650364380000|2022-04-19 10:33:00|196.13|193.73|196.23|193.83|196.23|193.83|196.13|193.73|0
1650364410000|2022-04-19 10:33:30|196.32|193.92|196.37|193.97|196.42|194.02|196.32|193.92|0
1650364420000|2022-04-19 10:33:40|196.42|194.02|196.57|194.17|196.57|194.17|196.42|194.02|0
1650364430000|2022-04-19 10:33:50|196.62|194.22|196.47|194.07|196.62|194.22|196.42|194.02|0
1650364440000|2022-04-19 10:34:00|196.62|194.22|196.62|194.22|196.62|194.22|196.62|194.22|0
1650364450000|2022-04-19 10:34:10|196.71|194.31|196.71|194.31|196.81|194.41|196.71|194.31|0
1650364460000|2022-04-19 10:34:20|196.62|194.22|196.71|194.31|196.71|194.31|196.62|194.22|0
1650364470000|2022-04-19 10:34:30|196.76|194.36|196.62|194.22|196.81|194.41|196.62|194.22|0
1650364480000|2022-04-19 10:34:40|196.71|194.31|196.76|194.36|196.81|194.41|196.71|194.31|0
1650364490000|2022-04-19 10:34:50|196.81|194.41|196.81|194.41|196.81|194.41|196.81|194.41|0
1650364500000|2022-04-19 10:35:00|196.62|194.22|196.62|194.22|196.62|194.22|196.62|194.22|0
1650364510000|2022-04-19 10:35:10|196.52|194.12|196.32|193.92|196.52|194.12|196.32|193.92|0
1650364520000|2022-04-19 10:35:20|196.47|194.07|196.52|194.12|196.52|194.12|196.42|194.02|0
1650364540000|2022-04-19 10:35:40|196.42|194.02|196.52|194.12|196.52|194.12|196.42|194.02|0
1650364550000|2022-04-19 10:35:50|196.42|194.02|196.61|194.21|196.61|194.21|196.42|194.02|0
1650364560000|2022-04-19 10:36:00|196.52|194.12|196.52|194.12|196.52|194.12|196.52|194.12|0
1650364570000|2022-04-19 10:36:10|196.42|194.02|196.61|194.21|196.61|194.21|196.42|194.02|0
1650364580000|2022-04-19 10:36:20|196.52|194.12|196.42|194.02|196.52|194.12|196.42|194.02|0
1650364590000|2022-04-19 10:36:30|196.52|194.12|196.57|194.17|196.57|194.17|196.52|194.12|0
1650364600000|2022-04-19 10:36:40|196.52|194.12|196.71|194.31|196.71|194.31|196.52|194.12|0
1650364610000|2022-04-19 10:36:50|196.61|194.21|196.61|194.21|196.61|194.21|196.52|194.12|0
1650364620000|2022-04-19 10:37:00|196.66|194.26|196.61|194.21|196.66|194.26|196.61|194.21|0
1650364630000|2022-04-19 10:37:10|196.66|194.26|196.61|194.21|196.66|194.26|196.61|194.21|0
1650364640000|2022-04-19 10:37:20|196.52|194.12|196.61|194.21|196.61|194.21|196.52|194.12|0
1650364650000|2022-04-19 10:37:30|196.52|194.12|196.42|194.02|196.52|194.12|196.42|194.02|0
1650364670000|2022-04-19 10:37:50|196.32|193.92|196.27|193.87|196.32|193.92|196.22|193.82|0
1650364680000|2022-04-19 10:38:00|196.22|193.82|196.32|193.92|196.32|193.92|196.22|193.82|0
1650364690000|2022-04-19 10:38:10|196.22|193.82|196.22|193.82|196.22|193.82|196.22|193.82|0
1650364700000|2022-04-19 10:38:20|196.32|193.92|196.32|193.92|196.32|193.92|196.32|193.92|0
1650364710000|2022-04-19 10:38:30|196.27|193.87|196.32|193.92|196.42|194.02|196.27|193.87|0
1650364720000|2022-04-19 10:38:40|196.42|194.02|196.42|194.02|196.42|194.02|196.42|194.02|0
1650364730000|2022-04-19 10:38:50|196.32|193.92|196.32|193.92|196.42|194.02|196.32|193.92|0
1650364740000|2022-04-19 10:39:00|196.37|193.97|196.37|193.97|196.37|193.97|196.32|193.92|0
1650364750000|2022-04-19 10:39:10|196.42|194.02|196.32|193.92|196.42|194.02|196.32|193.92|0
1650364760000|2022-04-19 10:39:20|196.37|193.97|196.37|193.97|196.37|193.97|196.32|193.92|0
1650364770000|2022-04-19 10:39:30|196.32|193.92|196.37|193.97|196.37|193.97|196.32|193.92|0
1650364780000|2022-04-19 10:39:40|196.42|194.02|196.32|193.92|196.42|194.02|196.27|193.87|0
1650364800000|2022-04-19 10:40:00|196.42|194.02|196.42|194.02|196.42|194.02|196.37|193.97|0
1650364810000|2022-04-19 10:40:10|196.61|194.21|196.52|194.12|196.61|194.21|196.52|194.12|0
1650364820000|2022-04-19 10:40:20|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1650364830000|2022-04-19 10:40:30|196.42|194.02|196.51|194.11|196.51|194.11|196.42|194.02|0
1650364840000|2022-04-19 10:40:40|196.42|194.02|196.47|194.07|196.51|194.11|196.42|194.02|0
1650364850000|2022-04-19 10:40:50|196.51|194.11|196.57|194.17|196.57|194.17|196.51|194.11|0
1650364860000|2022-04-19 10:41:00|196.51|194.11|196.57|194.17|196.61|194.21|196.51|194.11|0
1650364870000|2022-04-19 10:41:10|196.61|194.21|196.71|194.31|196.71|194.31|196.61|194.21|0
1650364880000|2022-04-19 10:41:20|196.81|194.41|196.81|194.41|196.81|194.41|196.81|194.41|0
1650364890000|2022-04-19 10:41:30|196.86|194.46|196.9|194.5|196.9|194.5|196.86|194.46|0
1650364900000|2022-04-19 10:41:40|196.71|194.31|196.86|194.46|196.86|194.46|196.71|194.31|0
1650364910000|2022-04-19 10:41:50|196.81|194.41|196.42|194.02|196.81|194.41|196.42|194.02|0
1650364920000|2022-04-19 10:42:00|196.32|193.92|196.42|194.02|196.42|194.02|196.32|193.92|0
1650364930000|2022-04-19 10:42:10|196.37|193.97|196.51|194.11|196.51|194.11|196.37|193.97|0
1650364940000|2022-04-19 10:42:20|196.42|194.02|196.22|193.82|196.42|194.02|196.12|193.72|0
1650364950000|2022-04-19 10:42:30|196.18|193.78|196.22|193.82|196.22|193.82|196.18|193.78|0
1650364960000|2022-04-19 10:42:40|196.17|193.77|196.12|193.72|196.17|193.77|196.12|193.72|0
1650364970000|2022-04-19 10:42:50|196.08|193.68|196.03|193.63|196.08|193.68|196.03|193.63|0
1650364980000|2022-04-19 10:43:00|196.12|193.72|196.03|193.63|196.12|193.72|196.03|193.63|0
1650364990000|2022-04-19 10:43:10|196.08|193.68|196.03|193.63|196.12|193.72|196.03|193.63|0
1650365000000|2022-04-19 10:43:20|195.74|193.34|195.44|193.04|195.74|193.34|195.44|193.04|0
1650365010000|2022-04-19 10:43:30|195.35|192.95|195.54|193.14|195.54|193.14|195.35|192.95|0
1650365020000|2022-04-19 10:43:40|195.64|193.24|195.64|193.24|195.64|193.24|195.64|193.24|0
1650365030000|2022-04-19 10:43:50|195.59|193.19|195.54|193.14|195.64|193.24|195.54|193.14|0
1650365040000|2022-04-19 10:44:00|195.64|193.24|195.64|193.24|195.64|193.24|195.54|193.14|0
1650365050000|2022-04-19 10:44:10|195.44|193.04|195.25|192.85|195.44|193.04|195.25|192.85|0
1650365060000|2022-04-19 10:44:20|195.35|192.95|195.25|192.85|195.35|192.95|195.25|192.85|0
1650365070000|2022-04-19 10:44:30|195.35|192.95|195.35|192.95|195.35|192.95|195.35|192.95|0
1650365090000|2022-04-19 10:44:50|195.4|193|195.35|192.95|195.4|193|195.35|192.95|0
1650365100000|2022-04-19 10:45:00|195.54|193.14|195.83|193.43|195.83|193.43|195.54|193.14|0
1650365110000|2022-04-19 10:45:10|195.73|193.33|195.83|193.43|195.83|193.43|195.73|193.33|0
1650365120000|2022-04-19 10:45:20|195.73|193.33|195.73|193.33|195.73|193.33|195.73|193.33|0
1650365130000|2022-04-19 10:45:30|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1650365140000|2022-04-19 10:45:40|195.88|193.48|195.88|193.48|195.88|193.48|195.88|193.48|0
1650365150000|2022-04-19 10:45:50|195.93|193.53|195.93|193.53|195.93|193.53|195.83|193.43|0
1650365160000|2022-04-19 10:46:00|196.12|193.72|196.32|193.92|196.32|193.92|196.12|193.72|0
1650365170000|2022-04-19 10:46:10|196.41|194.01|196.32|193.92|196.41|194.01|196.32|193.92|0
1650365180000|2022-04-19 10:46:20|196.22|193.82|196.22|193.82|196.22|193.82|196.22|193.82|0
1650365190000|2022-04-19 10:46:30|196.41|194.01|196.41|194.01|196.41|194.01|196.41|194.01|0
1650365200000|2022-04-19 10:46:40|196.32|193.92|196.41|194.01|196.41|194.01|196.32|193.92|0
1650365210000|2022-04-19 10:46:50|196.51|194.11|196.41|194.01|196.51|194.11|196.41|194.01|0
1650365220000|2022-04-19 10:47:00|196.51|194.11|196.51|194.11|196.51|194.11|196.41|194.01|0
1650365230000|2022-04-19 10:47:10|196.61|194.21|196.56|194.16|196.61|194.21|196.51|194.11|0
1650365240000|2022-04-19 10:47:20|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1650365260000|2022-04-19 10:47:40|196.56|194.16|196.51|194.11|196.61|194.21|196.51|194.11|0
1650365270000|2022-04-19 10:47:50|196.61|194.21|196.56|194.16|196.61|194.21|196.51|194.11|0
1650365280000|2022-04-19 10:48:00|196.51|194.11|196.61|194.21|196.61|194.21|196.51|194.11|0
1650365290000|2022-04-19 10:48:10|196.71|194.31|196.71|194.31|196.8|194.4|196.71|194.31|0
1650365300000|2022-04-19 10:48:20|196.8|194.4|196.85|194.45|196.85|194.45|196.8|194.4|0
1650365310000|2022-04-19 10:48:30|196.9|194.5|196.8|194.4|196.9|194.5|196.8|194.4|0
1650365330000|2022-04-19 10:48:50|196.9|194.5|196.85|194.45|196.9|194.5|196.85|194.45|0
1650365340000|2022-04-19 10:49:00|196.8|194.4|196.7|194.3|196.8|194.4|196.7|194.3|0
1650365350000|2022-04-19 10:49:10|196.8|194.4|196.7|194.3|196.8|194.4|196.7|194.3|0
1650365360000|2022-04-19 10:49:20|196.61|194.21|196.61|194.21|196.7|194.3|196.61|194.21|0
1650365370000|2022-04-19 10:49:30|196.51|194.11|196.56|194.16|196.56|194.16|196.51|194.11|0
1650365380000|2022-04-19 10:49:40|196.41|194.01|196.41|194.01|196.51|194.11|196.41|194.01|0
1650365390000|2022-04-19 10:49:50|196.51|194.11|196.61|194.21|196.61|194.21|196.51|194.11|0
1650365400000|2022-04-19 10:50:00|196.51|194.11|196.8|194.4|196.8|194.4|196.51|194.11|0
1650365410000|2022-04-19 10:50:10|196.7|194.3|196.66|194.26|196.7|194.3|196.61|194.21|0
1650365420000|2022-04-19 10:50:20|196.61|194.21|196.51|194.11|196.61|194.21|196.51|194.11|0
1650365430000|2022-04-19 10:50:30|196.56|194.16|196.51|194.11|196.56|194.16|196.51|194.11|0
1650365440000|2022-04-19 10:50:40|196.56|194.16|196.61|194.21|196.61|194.21|196.56|194.16|0
1650365450000|2022-04-19 10:50:50|196.51|194.11|196.51|194.11|196.51|194.11|196.41|194.01|0
1650365460000|2022-04-19 10:51:00|196.41|194.01|196.31|193.91|196.41|194.01|196.31|193.91|0
1650365470000|2022-04-19 10:51:10|196.22|193.82|196.22|193.82|196.27|193.87|196.22|193.82|0
1650365480000|2022-04-19 10:51:20|196.27|193.87|196.27|193.87|196.27|193.87|196.22|193.82|0
1650365490000|2022-04-19 10:51:30|196.31|193.91|196.31|193.91|196.31|193.91|196.22|193.82|0
1650365500000|2022-04-19 10:51:40|196.41|194.01|196.51|194.11|196.51|194.11|196.41|194.01|0
1650365520000|2022-04-19 10:52:00|196.41|194.01|196.51|194.11|196.51|194.11|196.31|193.91|0
1650365530000|2022-04-19 10:52:10|196.41|194.01|196.41|194.01|196.41|194.01|196.41|194.01|0
1650365540000|2022-04-19 10:52:20|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1650365550000|2022-04-19 10:52:30|196.41|194.01|196.31|193.91|196.41|194.01|196.31|193.91|0
1650365560000|2022-04-19 10:52:40|196.22|193.82|196.12|193.72|196.22|193.82|196.12|193.72|0
1650365570000|2022-04-19 10:52:50|196.51|194.11|196.51|194.11|196.51|194.11|196.41|194.01|0
1650365580000|2022-04-19 10:53:00|196.56|194.16|196.7|194.3|196.7|194.3|196.56|194.16|0
1650365590000|2022-04-19 10:53:10|196.6|194.2|196.41|194.01|196.6|194.2|196.41|194.01|0
1650365600000|2022-04-19 10:53:20|196.51|194.11|196.31|193.91|196.51|194.11|196.31|193.91|0
1650365610000|2022-04-19 10:53:30|196.22|193.82|196.22|193.82|196.22|193.82|196.12|193.72|0
1650365620000|2022-04-19 10:53:40|196.12|193.72|196.17|193.77|196.22|193.82|196.12|193.72|0
1650365630000|2022-04-19 10:53:50|196.12|193.72|196.02|193.62|196.12|193.72|195.92|193.52|0
1650365670000|2022-04-19 10:54:30|195.92|193.52|195.92|193.52|195.92|193.52|195.92|193.52|0
1650365680000|2022-04-19 10:54:40|195.83|193.43|195.53|193.13|195.83|193.43|195.53|193.13|0
1650365700000|2022-04-19 10:55:00|195.63|193.23|195.68|193.28|195.68|193.28|195.63|193.23|0
1650365710000|2022-04-19 10:55:10|195.83|193.43|195.63|193.23|195.83|193.43|195.63|193.23|0
1650365730000|2022-04-19 10:55:30|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1650365740000|2022-04-19 10:55:40|195.63|193.23|195.68|193.28|195.73|193.33|195.63|193.23|0
1650365750000|2022-04-19 10:55:50|195.73|193.33|196.12|193.72|196.12|193.72|195.73|193.33|0
1650365760000|2022-04-19 10:56:00|195.92|193.52|196.02|193.62|196.02|193.62|195.92|193.52|0
1650365770000|2022-04-19 10:56:10|196.17|193.77|196.02|193.62|196.21|193.81|195.92|193.52|0
1650365780000|2022-04-19 10:56:20|195.97|193.57|195.92|193.52|195.97|193.57|195.92|193.52|0
1650365800000|2022-04-19 10:56:40|195.97|193.57|195.92|193.52|195.97|193.57|195.92|193.52|0
1650365810000|2022-04-19 10:56:50|195.88|193.48|195.78|193.38|195.88|193.48|195.78|193.38|0
1650365820000|2022-04-19 10:57:00|195.82|193.42|195.53|193.13|195.82|193.42|195.53|193.13|0
1650365830000|2022-04-19 10:57:10|195.58|193.18|195.68|193.28|195.68|193.28|195.58|193.18|0
1650365840000|2022-04-19 10:57:20|195.63|193.23|196.02|193.62|196.02|193.62|195.63|193.23|0
1650365850000|2022-04-19 10:57:30|195.87|193.47|195.87|193.47|195.87|193.47|195.87|193.47|0
1650365860000|2022-04-19 10:57:40|195.92|193.52|195.63|193.23|195.92|193.52|195.63|193.23|0
1650365870000|2022-04-19 10:57:50|195.58|193.18|195.53|193.13|195.58|193.18|195.49|193.09|0
1650365880000|2022-04-19 10:58:00|195.44|193.04|195.44|193.04|195.44|193.04|195.44|193.04|0
1650365890000|2022-04-19 10:58:10|195.34|192.94|195.34|192.94|195.34|192.94|195.24|192.84|0
1650365900000|2022-04-19 10:58:20|195.44|193.04|195.44|193.04|195.44|193.04|195.44|193.04|0
1650365910000|2022-04-19 10:58:30|195.34|192.94|195.44|193.04|195.44|193.04|195.34|192.94|0
1650365920000|2022-04-19 10:58:40|195.39|192.99|195.24|192.84|195.39|192.99|195.24|192.84|0
1650365930000|2022-04-19 10:58:50|195.29|192.89|195.19|192.79|195.29|192.89|195.14|192.74|0
1650365940000|2022-04-19 10:59:00|195.14|192.74|194.95|192.55|195.14|192.74|194.95|192.55|0
1650365950000|2022-04-19 10:59:10|194.9|192.5|194.85|192.45|194.95|192.55|194.85|192.45|0
1650365960000|2022-04-19 10:59:20|194.9|192.5|194.85|192.45|194.95|192.55|194.85|192.45|0
1650365970000|2022-04-19 10:59:30|194.9|192.5|194.85|192.45|194.95|192.55|194.85|192.45|0
1650365980000|2022-04-19 10:59:40|194.81|192.41|194.76|192.36|194.81|192.41|194.76|192.36|0
1650365990000|2022-04-19 10:59:50|194.66|192.26|194.76|192.36|194.76|192.36|194.66|192.26|0
1650366000000|2022-04-19 11:00:00|194.56|192.16|194.71|192.31|194.76|192.36|194.56|192.16|0
1650366010000|2022-04-19 11:00:10|194.76|192.36|194.66|192.26|194.76|192.36|194.66|192.26|0
1650366020000|2022-04-19 11:00:20|194.76|192.36|194.76|192.36|194.85|192.45|194.76|192.36|0
1650366030000|2022-04-19 11:00:30|194.56|192.16|194.76|192.36|194.76|192.36|194.56|192.16|0
1650366040000|2022-04-19 11:00:40|194.85|192.45|194.85|192.45|194.85|192.45|194.76|192.36|0
1650366050000|2022-04-19 11:00:50|194.76|192.36|194.66|192.26|194.76|192.36|194.66|192.26|0
1650366060000|2022-04-19 11:01:00|194.56|192.16|194.85|192.45|194.85|192.45|194.56|192.16|0
1650366070000|2022-04-19 11:01:10|194.76|192.36|194.76|192.36|194.76|192.36|194.76|192.36|0
1650366080000|2022-04-19 11:01:20|194.66|192.26|194.47|192.07|194.66|192.26|194.47|192.07|0
1650366090000|2022-04-19 11:01:30|194.27|191.87|194.37|191.97|194.37|191.97|194.27|191.87|0
1650366100000|2022-04-19 11:01:40|194.47|192.07|194.37|191.97|194.47|192.07|194.37|191.97|0
1650366110000|2022-04-19 11:01:50|194.27|191.87|194.42|192.02|194.47|192.07|194.27|191.87|0
1650366120000|2022-04-19 11:02:00|194.47|192.07|194.66|192.26|194.66|192.26|194.47|192.07|0
1650366130000|2022-04-19 11:02:10|194.56|192.16|194.47|192.07|194.56|192.16|194.47|192.07|0
1650366140000|2022-04-19 11:02:20|194.56|192.16|194.37|191.97|194.56|192.16|194.37|191.97|0
1650366150000|2022-04-19 11:02:30|194.18|191.78|193.98|191.58|194.18|191.78|193.98|191.58|0
1650366160000|2022-04-19 11:02:40|194.03|191.63|193.89|191.49|194.18|191.78|193.89|191.49|0
1650366170000|2022-04-19 11:02:50|193.79|191.39|193.98|191.58|193.98|191.58|193.79|191.39|0
1650366180000|2022-04-19 11:03:00|193.89|191.49|193.89|191.49|193.98|191.58|193.89|191.49|0
1650366190000|2022-04-19 11:03:10|193.94|191.54|193.94|191.54|193.94|191.54|193.89|191.49|0
1650366200000|2022-04-19 11:03:20|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650366210000|2022-04-19 11:03:30|193.89|191.49|193.79|191.39|193.89|191.49|193.79|191.39|0
1650366220000|2022-04-19 11:03:40|193.89|191.49|193.89|191.49|193.89|191.49|193.89|191.49|0
1650366230000|2022-04-19 11:03:50|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1650366240000|2022-04-19 11:04:00|193.69|191.29|193.69|191.29|193.69|191.29|193.69|191.29|0
1650366260000|2022-04-19 11:04:20|193.6|191.2|193.4|191|193.6|191.2|193.4|191|0
1650366270000|2022-04-19 11:04:30|193.5|191.1|193.6|191.2|193.6|191.2|193.5|191.1|0
1650366280000|2022-04-19 11:04:40|193.69|191.29|193.69|191.29|193.69|191.29|193.65|191.25|0
1650366290000|2022-04-19 11:04:50|193.6|191.2|193.69|191.29|193.69|191.29|193.6|191.2|0
1650366300000|2022-04-19 11:05:00|193.6|191.2|193.4|191|193.6|191.2|193.4|191|0
1650366310000|2022-04-19 11:05:10|193.5|191.1|193.69|191.29|193.69|191.29|193.5|191.1|0
1650366320000|2022-04-19 11:05:20|193.74|191.34|193.79|191.39|193.79|191.39|193.74|191.34|0
1650366330000|2022-04-19 11:05:30|193.88|191.48|193.69|191.29|193.88|191.48|193.6|191.2|0
1650366340000|2022-04-19 11:05:40|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1650366350000|2022-04-19 11:05:50|193.88|191.48|194.08|191.68|194.08|191.68|193.88|191.48|0
1650366360000|2022-04-19 11:06:00|193.79|191.39|193.88|191.48|193.88|191.48|193.79|191.39|0
1650366370000|2022-04-19 11:06:10|193.79|191.39|193.88|191.48|193.88|191.48|193.79|191.39|0
1650366390000|2022-04-19 11:06:30|193.98|191.58|193.79|191.39|193.98|191.58|193.79|191.39|0
1650366400000|2022-04-19 11:06:40|193.88|191.48|193.98|191.58|193.98|191.58|193.88|191.48|0
1650366410000|2022-04-19 11:06:50|194.13|191.73|194.13|191.73|194.17|191.77|194.13|191.73|0
1650366420000|2022-04-19 11:07:00|194.08|191.68|193.88|191.48|194.08|191.68|193.88|191.48|0
1650366430000|2022-04-19 11:07:10|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650366440000|2022-04-19 11:07:20|193.88|191.48|194.37|191.97|194.37|191.97|193.88|191.48|0
1650366450000|2022-04-19 11:07:30|194.17|191.77|194.17|191.77|194.17|191.77|194.17|191.77|0
1650366460000|2022-04-19 11:07:40|194.27|191.87|194.32|191.92|194.37|191.97|194.27|191.87|0
1650366470000|2022-04-19 11:07:50|194.37|191.97|194.37|191.97|194.37|191.97|194.37|191.97|0
1650366480000|2022-04-19 11:08:00|194.32|191.92|194.37|191.97|194.37|191.97|194.27|191.87|0
1650366500000|2022-04-19 11:08:20|194.17|191.77|194.27|191.87|194.27|191.87|194.17|191.77|0
1650366510000|2022-04-19 11:08:30|194.22|191.82|194.27|191.87|194.27|191.87|194.22|191.82|0
1650366540000|2022-04-19 11:09:00|194.36|191.96|194.27|191.87|194.36|191.96|194.27|191.87|0
1650366550000|2022-04-19 11:09:10|194.32|191.92|194.36|191.96|194.36|191.96|194.27|191.87|0
1650366560000|2022-04-19 11:09:20|194.27|191.87|194.27|191.87|194.27|191.87|194.17|191.77|0
1650366570000|2022-04-19 11:09:30|194.36|191.96|194.07|191.67|194.36|191.96|194.07|191.67|0
1650366580000|2022-04-19 11:09:40|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650366590000|2022-04-19 11:09:50|193.88|191.48|193.88|191.48|193.88|191.48|193.79|191.39|0
1650366600000|2022-04-19 11:10:00|193.93|191.53|193.88|191.48|193.93|191.53|193.88|191.48|0
1650366610000|2022-04-19 11:10:10|193.98|191.58|194.07|191.67|194.07|191.67|193.98|191.58|0
1650366620000|2022-04-19 11:10:20|194.17|191.77|194.07|191.67|194.17|191.77|194.07|191.67|0
1650366630000|2022-04-19 11:10:30|194.17|191.77|194.17|191.77|194.17|191.77|194.17|191.77|0
1650366640000|2022-04-19 11:10:40|194.27|191.87|194.27|191.87|194.27|191.87|194.27|191.87|0
1650366650000|2022-04-19 11:10:50|194.17|191.77|194.27|191.87|194.27|191.87|194.17|191.77|0
1650366660000|2022-04-19 11:11:00|194.22|191.82|194.22|191.82|194.22|191.82|194.22|191.82|0
1650366670000|2022-04-19 11:11:10|194.27|191.87|194.27|191.87|194.27|191.87|194.27|191.87|0
1650366680000|2022-04-19 11:11:20|194.32|191.92|194.36|191.96|194.36|191.96|194.27|191.87|0
1650366690000|2022-04-19 11:11:30|194.46|192.06|194.36|191.96|194.46|192.06|194.36|191.96|0
1650366700000|2022-04-19 11:11:40|194.27|191.87|194.27|191.87|194.27|191.87|194.27|191.87|0
1650366710000|2022-04-19 11:11:50|194.32|191.92|194.36|191.96|194.36|191.96|194.32|191.92|0
1650366730000|2022-04-19 11:12:10|194.27|191.87|194.27|191.87|194.27|191.87|194.27|191.87|0
1650366740000|2022-04-19 11:12:20|194.17|191.77|194.17|191.77|194.17|191.77|194.17|191.77|0
1650366750000|2022-04-19 11:12:30|194.07|191.67|194.12|191.72|194.12|191.72|194.07|191.67|0
1650366760000|2022-04-19 11:12:40|194.07|191.67|194.07|191.67|194.07|191.67|194.07|191.67|0
1650366770000|2022-04-19 11:12:50|194.17|191.77|194.17|191.77|194.17|191.77|194.17|191.77|0
1650366780000|2022-04-19 11:13:00|194.27|191.87|194.27|191.87|194.27|191.87|194.27|191.87|0
1650366800000|2022-04-19 11:13:20|194.17|191.77|194.17|191.77|194.27|191.87|194.17|191.77|0
1650366810000|2022-04-19 11:13:30|194.27|191.87|194.07|191.67|194.27|191.87|194.07|191.67|0
1650366820000|2022-04-19 11:13:40|193.98|191.58|194.03|191.63|194.03|191.63|193.88|191.48|0
1650366830000|2022-04-19 11:13:50|194.07|191.67|194.07|191.67|194.07|191.67|194.07|191.67|0
1650366840000|2022-04-19 11:14:00|194.12|191.72|194.22|191.82|194.22|191.82|194.12|191.72|0
1650366850000|2022-04-19 11:14:10|194.17|191.77|194.17|191.77|194.17|191.77|194.17|191.77|0
1650366860000|2022-04-19 11:14:20|194.07|191.67|194.17|191.77|194.17|191.77|194.07|191.67|0
1650366870000|2022-04-19 11:14:30|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650366880000|2022-04-19 11:14:40|193.88|191.48|193.98|191.58|193.98|191.58|193.88|191.48|0
1650366890000|2022-04-19 11:14:50|194.07|191.67|194.17|191.77|194.17|191.77|194.07|191.67|0
1650366900000|2022-04-19 11:15:00|193.98|191.58|193.88|191.48|193.98|191.58|193.88|191.48|0
1650366910000|2022-04-19 11:15:10|193.78|191.38|193.88|191.48|193.88|191.48|193.78|191.38|0
1650366920000|2022-04-19 11:15:20|193.78|191.38|193.88|191.48|193.88|191.48|193.78|191.38|0
1650366930000|2022-04-19 11:15:30|193.78|191.38|193.59|191.19|193.78|191.38|193.59|191.19|0
1650366940000|2022-04-19 11:15:40|193.3|190.9|193.4|191|193.4|191|193.01|190.61|0
1650366950000|2022-04-19 11:15:50|193.45|191.05|193.49|191.09|193.49|191.09|193.45|191.05|0
1650366960000|2022-04-19 11:16:00|193.59|191.19|193.59|191.19|193.59|191.19|193.49|191.09|0
1650366970000|2022-04-19 11:16:10|193.69|191.29|193.69|191.29|193.69|191.29|193.69|191.29|0
1650366980000|2022-04-19 11:16:20|193.78|191.38|193.88|191.48|193.88|191.48|193.78|191.38|0
1650366990000|2022-04-19 11:16:30|193.93|191.53|194.07|191.67|194.07|191.67|193.93|191.53|0
1650367000000|2022-04-19 11:16:40|194.17|191.77|194.36|191.96|194.36|191.96|194.17|191.77|0
1650367010000|2022-04-19 11:16:50|194.26|191.86|194.36|191.96|194.36|191.96|194.26|191.86|0
1650367020000|2022-04-19 11:17:00|194.07|191.67|194.02|191.62|194.17|191.77|194.02|191.62|0
1650367030000|2022-04-19 11:17:10|193.97|191.57|194.17|191.77|194.17|191.77|193.97|191.57|0
1650367040000|2022-04-19 11:17:20|194.12|191.72|194.07|191.67|194.12|191.72|194.07|191.67|0
1650367050000|2022-04-19 11:17:30|194.17|191.77|193.97|191.57|194.17|191.77|193.97|191.57|0
1650367070000|2022-04-19 11:17:50|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650367080000|2022-04-19 11:18:00|193.78|191.38|193.88|191.48|193.88|191.48|193.78|191.38|0
1650367090000|2022-04-19 11:18:10|193.97|191.57|194.07|191.67|194.07|191.67|193.97|191.57|0
1650367100000|2022-04-19 11:18:20|194.02|191.62|194.02|191.62|194.07|191.67|194.02|191.62|0
1650367110000|2022-04-19 11:18:30|194.07|191.67|194.07|191.67|194.07|191.67|194.02|191.62|0
1650367120000|2022-04-19 11:18:40|193.97|191.57|194.02|191.62|194.07|191.67|193.97|191.57|0
1650367130000|2022-04-19 11:18:50|194.07|191.67|193.97|191.57|194.07|191.67|193.97|191.57|0
1650367140000|2022-04-19 11:19:00|193.88|191.48|193.78|191.38|193.88|191.48|193.78|191.38|0
1650367150000|2022-04-19 11:19:10|193.88|191.48|193.78|191.38|193.88|191.48|193.78|191.38|0
1650367160000|2022-04-19 11:19:20|193.83|191.43|193.78|191.38|193.83|191.43|193.78|191.38|0
1650367170000|2022-04-19 11:19:30|193.73|191.33|193.88|191.48|193.88|191.48|193.73|191.33|0
1650367180000|2022-04-19 11:19:40|193.83|191.43|193.88|191.48|193.88|191.48|193.83|191.43|0
1650367190000|2022-04-19 11:19:50|193.93|191.53|193.88|191.48|193.93|191.53|193.88|191.48|0
1650367200000|2022-04-19 11:20:00|194.07|191.67|194.07|191.67|194.07|191.67|194.07|191.67|0
1650367210000|2022-04-19 11:20:10|194.17|191.77|194.07|191.67|194.17|191.77|194.07|191.67|0
1650367220000|2022-04-19 11:20:20|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1650367230000|2022-04-19 11:20:30|194.16|191.76|194.26|191.86|194.26|191.86|194.16|191.76|0
1650367240000|2022-04-19 11:20:40|194.36|191.96|194.36|191.96|194.36|191.96|194.36|191.96|0
1650367250000|2022-04-19 11:20:50|194.16|191.76|194.16|191.76|194.21|191.81|194.16|191.76|0
1650367260000|2022-04-19 11:21:00|194.21|191.81|194.16|191.76|194.26|191.86|194.16|191.76|0
1650367270000|2022-04-19 11:21:10|193.97|191.57|194.16|191.76|194.16|191.76|193.97|191.57|0
1650367280000|2022-04-19 11:21:20|194.21|191.81|194.12|191.72|194.21|191.81|194.07|191.67|0
1650367290000|2022-04-19 11:21:30|194.07|191.67|193.97|191.57|194.07|191.67|193.97|191.57|0
1650367300000|2022-04-19 11:21:40|193.87|191.47|193.87|191.47|193.87|191.47|193.87|191.47|0
1650367310000|2022-04-19 11:21:50|193.92|191.52|194.39|191.99|194.39|191.99|192.89|190.49|0
1650367320000|2022-04-19 11:22:00|194.29|191.89|194|191.6|194.29|191.89|194|191.6|0
1650367330000|2022-04-19 11:22:10|194.05|191.65|194|191.6|194.05|191.65|194|191.6|0
1650367340000|2022-04-19 11:22:20|193.46|191.06|193.37|190.97|193.46|191.06|193.37|190.97|0
1650367350000|2022-04-19 11:22:30|193.42|191.02|193.46|191.06|193.46|191.06|193.42|191.02|0
1650367360000|2022-04-19 11:22:40|193.37|190.97|193.37|190.97|193.37|190.97|193.37|190.97|0
1650367370000|2022-04-19 11:22:50|193.27|190.87|193.27|190.87|193.27|190.87|193.27|190.87|0
1650367380000|2022-04-19 11:23:00|193.32|190.92|193.46|191.06|193.46|191.06|193.32|190.92|0
1650367390000|2022-04-19 11:23:10|193.37|190.97|193.46|191.06|193.46|191.06|193.37|190.97|0
1650367400000|2022-04-19 11:23:20|193.37|190.97|193.46|191.06|193.46|191.06|193.37|190.97|0
1650367410000|2022-04-19 11:23:30|193.56|191.16|193.46|191.06|193.56|191.16|193.46|191.06|0
1650367420000|2022-04-19 11:23:40|193.42|191.02|193.32|190.92|193.42|191.02|193.32|190.92|0
1650367430000|2022-04-19 11:23:50|193.17|190.77|193.22|190.82|193.22|190.82|193.17|190.77|0
1650367440000|2022-04-19 11:24:00|193.27|190.87|193.37|190.97|193.37|190.97|193.27|190.87|0
1650367450000|2022-04-19 11:24:10|193.46|191.06|193.46|191.06|193.46|191.06|193.37|190.97|0
1650367460000|2022-04-19 11:24:20|193.37|190.97|193.37|190.97|193.46|191.06|193.37|190.97|0
1650367470000|2022-04-19 11:24:30|193.46|191.06|193.51|191.11|193.56|191.16|193.46|191.06|0
1650367480000|2022-04-19 11:24:40|193.46|191.06|193.37|190.97|193.46|191.06|193.37|190.97|0
1650367490000|2022-04-19 11:24:50|193.46|191.06|193.46|191.06|193.46|191.06|193.46|191.06|0
1650367500000|2022-04-19 11:25:00|193.37|190.97|193.36|190.96|193.37|190.97|193.36|190.96|0
1650367510000|2022-04-19 11:25:10|193.46|191.06|193.27|190.87|193.46|191.06|192.98|190.58|0
1650367520000|2022-04-19 11:25:20|193.36|190.96|193.46|191.06|193.46|191.06|193.36|190.96|0
1650367530000|2022-04-19 11:25:30|193.65|191.25|193.36|190.96|193.65|191.25|193.36|190.96|0
1650367540000|2022-04-19 11:25:40|193.41|191.01|193.36|190.96|193.41|191.01|193.36|190.96|0
1650367550000|2022-04-19 11:25:50|193.27|190.87|193.27|190.87|193.27|190.87|193.27|190.87|0
1650367560000|2022-04-19 11:26:00|193.13|190.73|192.93|190.53|193.13|190.73|192.93|190.53|0
1650367570000|2022-04-19 11:26:10|192.88|190.48|192.98|190.58|192.98|190.58|192.84|190.44|0
1650367580000|2022-04-19 11:26:20|193.08|190.68|192.98|190.58|193.08|190.68|192.88|190.48|0
1650367590000|2022-04-19 11:26:30|193.03|190.63|193.03|190.63|193.08|190.68|193.03|190.63|0
1650367600000|2022-04-19 11:26:40|193.08|190.68|193.17|190.77|193.17|190.77|193.08|190.68|0
1650367610000|2022-04-19 11:26:50|193.27|190.87|193.27|190.87|193.32|190.92|193.27|190.87|0
1650367620000|2022-04-19 11:27:00|193.36|190.96|193.27|190.87|193.36|190.96|193.27|190.87|0
1650367630000|2022-04-19 11:27:10|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1650367640000|2022-04-19 11:27:20|193.27|190.87|193.27|190.87|193.27|190.87|193.27|190.87|0
1650367650000|2022-04-19 11:27:30|193.36|190.96|193.17|190.77|193.36|190.96|193.17|190.77|0
1650367660000|2022-04-19 11:27:40|193.12|190.72|193.12|190.72|193.17|190.77|193.07|190.67|0
1650367670000|2022-04-19 11:27:50|193.17|190.77|193.17|190.77|193.36|190.96|193.17|190.77|0
1650367680000|2022-04-19 11:28:00|193.27|190.87|193.65|191.25|193.75|191.35|193.27|190.87|0
1650367690000|2022-04-19 11:28:10|193.75|191.35|193.75|191.35|193.75|191.35|193.65|191.25|0
1650367700000|2022-04-19 11:28:20|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1650367710000|2022-04-19 11:28:30|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1650367720000|2022-04-19 11:28:40|193.75|191.35|193.84|191.44|193.84|191.44|193.75|191.35|0
1650367730000|2022-04-19 11:28:50|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650367740000|2022-04-19 11:29:00|193.65|191.25|193.8|191.4|193.8|191.4|193.65|191.25|0
1650367750000|2022-04-19 11:29:10|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650367760000|2022-04-19 11:29:20|193.84|191.44|193.84|191.44|193.89|191.49|193.84|191.44|0
1650367770000|2022-04-19 11:29:30|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1650367780000|2022-04-19 11:29:40|194.13|191.73|194.13|191.73|194.13|191.73|194.13|191.73|0
1650367800000|2022-04-19 11:30:00|194.04|191.64|194.13|191.73|194.13|191.73|194.04|191.64|0
1650367810000|2022-04-19 11:30:10|194.18|191.78|194.04|191.64|194.18|191.78|194.04|191.64|0
1650367820000|2022-04-19 11:30:20|194.09|191.69|194.04|191.64|194.09|191.69|194.04|191.64|0
1650367830000|2022-04-19 11:30:30|193.99|191.59|194.13|191.73|194.13|191.73|193.94|191.54|0
1650367840000|2022-04-19 11:30:40|194.04|191.64|194.23|191.83|194.23|191.83|194.04|191.64|0
1650367850000|2022-04-19 11:30:50|194.13|191.73|194.13|191.73|194.13|191.73|194.13|191.73|0
1650367860000|2022-04-19 11:31:00|194.04|191.64|194.13|191.73|194.13|191.73|194.04|191.64|0
1650367870000|2022-04-19 11:31:10|194.09|191.69|194.04|191.64|194.09|191.69|194.04|191.64|0
1650367880000|2022-04-19 11:31:20|193.89|191.49|193.94|191.54|193.94|191.54|193.89|191.49|0
1650367890000|2022-04-19 11:31:30|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1650367900000|2022-04-19 11:31:40|193.75|191.35|193.84|191.44|193.84|191.44|193.75|191.35|0
1650367910000|2022-04-19 11:31:50|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1650367930000|2022-04-19 11:32:10|193.84|191.44|193.94|191.54|193.94|191.54|193.84|191.44|0
1650367940000|2022-04-19 11:32:20|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1650367960000|2022-04-19 11:32:40|193.89|191.49|193.89|191.49|193.89|191.49|193.89|191.49|0
1650367970000|2022-04-19 11:32:50|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1650367980000|2022-04-19 11:33:00|193.94|191.54|193.89|191.49|193.94|191.54|193.89|191.49|0
1650367990000|2022-04-19 11:33:10|193.65|191.25|193.65|191.25|193.65|191.25|193.65|191.25|0
1650368000000|2022-04-19 11:33:20|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650368010000|2022-04-19 11:33:30|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1650368020000|2022-04-19 11:33:40|193.94|191.54|194.03|191.63|194.03|191.63|193.94|191.54|0
1650368030000|2022-04-19 11:33:50|194.08|191.68|194.13|191.73|194.13|191.73|194.03|191.63|0
1650368040000|2022-04-19 11:34:00|194.03|191.63|194.13|191.73|194.13|191.73|194.03|191.63|0
1650368050000|2022-04-19 11:34:10|194.08|191.68|194.03|191.63|194.13|191.73|194.03|191.63|0
1650368060000|2022-04-19 11:34:20|193.94|191.54|193.94|191.54|193.94|191.54|193.84|191.44|0
1650368100000|2022-04-19 11:35:00|193.99|191.59|194.03|191.63|194.03|191.63|193.94|191.54|0
1650368110000|2022-04-19 11:35:10|194.13|191.73|194.28|191.88|194.28|191.88|194.13|191.73|0
1650368120000|2022-04-19 11:35:20|194.42|192.02|194.52|192.12|194.52|192.12|194.42|192.02|0
1650368130000|2022-04-19 11:35:30|194.61|192.21|194.71|192.31|194.71|192.31|194.61|192.21|0
1650368140000|2022-04-19 11:35:40|194.66|192.26|194.66|192.26|194.66|192.26|194.66|192.26|0
1650368150000|2022-04-19 11:35:50|194.61|192.21|194.66|192.26|194.71|192.31|194.61|192.21|0
1650368160000|2022-04-19 11:36:00|194.71|192.31|194.71|192.31|194.81|192.41|194.61|192.21|0
1650368170000|2022-04-19 11:36:10|194.66|192.26|194.71|192.31|194.71|192.31|194.66|192.26|0
1650368180000|2022-04-19 11:36:20|194.81|192.41|194.71|192.31|194.81|192.41|194.71|192.31|0
1650368190000|2022-04-19 11:36:30|194.81|192.41|194.81|192.41|194.81|192.41|194.81|192.41|0
1650368200000|2022-04-19 11:36:40|194.76|192.36|194.71|192.31|194.81|192.41|194.71|192.31|0
1650368210000|2022-04-19 11:36:50|194.66|192.26|194.71|192.31|194.71|192.31|194.66|192.26|0
1650368220000|2022-04-19 11:37:00|194.61|192.21|194.66|192.26|194.71|192.31|194.61|192.21|0
1650368230000|2022-04-19 11:37:10|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1650368240000|2022-04-19 11:37:20|194.42|192.02|194.52|192.12|194.52|192.12|194.42|192.02|0
1650368250000|2022-04-19 11:37:30|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1650368260000|2022-04-19 11:37:40|194.52|192.12|194.52|192.12|194.52|192.12|194.52|192.12|0
1650368270000|2022-04-19 11:37:50|194.61|192.21|194.52|192.12|194.61|192.21|194.52|192.12|0
1650368280000|2022-04-19 11:38:00|194.57|192.17|194.61|192.21|194.61|192.21|194.57|192.17|0
1650368290000|2022-04-19 11:38:10|194.71|192.31|194.71|192.31|194.71|192.31|194.71|192.31|0
1650368300000|2022-04-19 11:38:20|194.81|192.41|194.9|192.5|194.9|192.5|194.81|192.41|0
1650368310000|2022-04-19 11:38:30|195.19|192.79|195.1|192.7|195.19|192.79|195.1|192.7|0
1650368320000|2022-04-19 11:38:40|195.19|192.79|195.39|192.99|195.39|192.99|195.19|192.79|0
1650368330000|2022-04-19 11:38:50|195.34|192.94|195.44|193.04|195.44|193.04|195.29|192.89|0
1650368340000|2022-04-19 11:39:00|195.39|192.99|195.24|192.84|195.39|192.99|195.24|192.84|0
1650368350000|2022-04-19 11:39:10|195.19|192.79|195.39|192.99|195.39|192.99|195.19|192.79|0
1650368360000|2022-04-19 11:39:20|195.24|192.84|195.29|192.89|195.29|192.89|195.24|192.84|0
1650368370000|2022-04-19 11:39:30|195.19|192.79|195.29|192.89|195.29|192.89|195.19|192.79|0
1650368380000|2022-04-19 11:39:40|195.19|192.79|195.29|192.89|195.29|192.89|195.19|192.79|0
1650368390000|2022-04-19 11:39:50|195.15|192.75|195|192.6|195.15|192.75|195|192.6|0
1650368400000|2022-04-19 11:40:00|194.9|192.5|195|192.6|195|192.6|194.9|192.5|0
1650368410000|2022-04-19 11:40:10|195.09|192.69|194.9|192.5|195.09|192.69|194.9|192.5|0
1650368420000|2022-04-19 11:40:20|195|192.6|195|192.6|195|192.6|195|192.6|0
1650368430000|2022-04-19 11:40:30|194.95|192.55|195|192.6|195|192.6|194.95|192.55|0
1650368440000|2022-04-19 11:40:40|195.05|192.65|195.05|192.65|195.05|192.65|195|192.6|0
1650368450000|2022-04-19 11:40:50|195.09|192.69|195.09|192.69|195.09|192.69|195.09|192.69|0
1650368470000|2022-04-19 11:41:10|195|192.6|195|192.6|195|192.6|195|192.6|0
1650368480000|2022-04-19 11:41:20|195.05|192.65|195.05|192.65|195.05|192.65|195.05|192.65|0
1650368490000|2022-04-19 11:41:30|195.09|192.69|195.05|192.65|195.09|192.69|195|192.6|0
1650368500000|2022-04-19 11:41:40|195|192.6|195|192.6|195|192.6|195|192.6|0
1650368530000|2022-04-19 11:42:10|194.95|192.55|194.9|192.5|194.95|192.55|194.9|192.5|0
1650368540000|2022-04-19 11:42:20|194.95|192.55|194.9|192.5|194.95|192.55|194.9|192.5|0
1650368550000|2022-04-19 11:42:30|194.8|192.4|194.71|192.31|194.8|192.4|194.71|192.31|0
1650368560000|2022-04-19 11:42:40|194.61|192.21|194.61|192.21|194.61|192.21|194.51|192.11|0
1650368570000|2022-04-19 11:42:50|194.51|192.11|194.42|192.02|194.51|192.11|194.42|192.02|0
1650368580000|2022-04-19 11:43:00|194.22|191.82|194.03|191.63|194.22|191.82|194.03|191.63|0
1650368590000|2022-04-19 11:43:10|194.13|191.73|194.13|191.73|194.13|191.73|194.13|191.73|0
1650368600000|2022-04-19 11:43:20|194.22|191.82|194.22|191.82|194.22|191.82|194.22|191.82|0
1650368610000|2022-04-19 11:43:30|194.13|191.73|194.22|191.82|194.22|191.82|194.13|191.73|0
1650368620000|2022-04-19 11:43:40|194.32|191.92|194.32|191.92|194.32|191.92|194.32|191.92|0
1650368630000|2022-04-19 11:43:50|194.22|191.82|194.22|191.82|194.22|191.82|194.22|191.82|0
1650368640000|2022-04-19 11:44:00|194.13|191.73|194.22|191.82|194.22|191.82|194.03|191.63|0
1650368650000|2022-04-19 11:44:10|194.32|191.92|194.32|191.92|194.32|191.92|194.32|191.92|0
1650368660000|2022-04-19 11:44:20|194.37|191.97|194.37|191.97|194.37|191.97|194.37|191.97|0
1650368670000|2022-04-19 11:44:30|194.32|191.92|194.27|191.87|194.32|191.92|194.22|191.82|0
1650368680000|2022-04-19 11:44:40|194.37|191.97|194.41|192.01|194.41|192.01|194.32|191.92|0
1650368690000|2022-04-19 11:44:50|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1650368700000|2022-04-19 11:45:00|194.51|192.11|194.51|192.11|194.51|192.11|194.51|192.11|0
1650368710000|2022-04-19 11:45:10|194.32|191.92|194.37|191.97|194.41|192.01|194.32|191.92|0
1650368720000|2022-04-19 11:45:20|194.41|192.01|194.27|191.87|194.41|192.01|194.27|191.87|0
1650368730000|2022-04-19 11:45:30|194.22|191.82|194.32|191.92|194.32|191.92|194.22|191.82|0
1650368740000|2022-04-19 11:45:40|194.22|191.82|194.17|191.77|194.22|191.82|194.12|191.72|0
1650368750000|2022-04-19 11:45:50|194.12|191.72|194.22|191.82|194.22|191.82|194.12|191.72|0
1650368760000|2022-04-19 11:46:00|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1650368770000|2022-04-19 11:46:10|194.03|191.63|194.12|191.72|194.12|191.72|194.03|191.63|0
1650368780000|2022-04-19 11:46:20|194.03|191.63|194.12|191.72|194.12|191.72|194.03|191.63|0
1650368790000|2022-04-19 11:46:30|194.22|191.82|194.22|191.82|194.32|191.92|194.22|191.82|0
1650368800000|2022-04-19 11:46:40|194.12|191.72|194.17|191.77|194.17|191.77|194.12|191.72|0
1650368810000|2022-04-19 11:46:50|194.12|191.72|194.27|191.87|194.32|191.92|194.12|191.72|0
1650368820000|2022-04-19 11:47:00|194.22|191.82|194.22|191.82|194.22|191.82|194.22|191.82|0
1650368830000|2022-04-19 11:47:10|194.12|191.72|194.03|191.63|194.17|191.77|194.03|191.63|0
1650368840000|2022-04-19 11:47:20|194.12|191.72|194.03|191.63|194.12|191.72|194.03|191.63|0
1650368850000|2022-04-19 11:47:30|193.93|191.53|193.88|191.48|193.93|191.53|193.88|191.48|0
1650368860000|2022-04-19 11:47:40|193.83|191.43|193.98|191.58|193.98|191.58|193.83|191.43|0
1650368870000|2022-04-19 11:47:50|193.93|191.53|193.83|191.43|193.93|191.53|193.83|191.43|0
1650368880000|2022-04-19 11:48:00|193.93|191.53|194.08|191.68|194.08|191.68|193.93|191.53|0
1650368890000|2022-04-19 11:48:10|194.12|191.72|194.03|191.63|194.12|191.72|194.03|191.63|0
1650368900000|2022-04-19 11:48:20|193.93|191.53|194.03|191.63|194.03|191.63|193.93|191.53|0
1650368910000|2022-04-19 11:48:30|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650368920000|2022-04-19 11:48:40|194.03|191.63|194.12|191.72|194.12|191.72|194.03|191.63|0
1650368930000|2022-04-19 11:48:50|194.03|191.63|193.93|191.53|194.03|191.63|193.88|191.48|0
1650368940000|2022-04-19 11:49:00|193.83|191.43|193.98|191.58|193.98|191.58|193.83|191.43|0
1650368950000|2022-04-19 11:49:10|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650368960000|2022-04-19 11:49:20|193.74|191.34|193.93|191.53|193.93|191.53|193.74|191.34|0
1650368970000|2022-04-19 11:49:30|193.83|191.43|193.83|191.43|193.88|191.48|193.83|191.43|0
1650368980000|2022-04-19 11:49:40|193.88|191.48|193.83|191.43|193.88|191.48|193.74|191.34|0
1650368990000|2022-04-19 11:49:50|193.93|191.53|193.88|191.48|193.93|191.53|193.88|191.48|0
1650369000000|2022-04-19 11:50:00|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650369010000|2022-04-19 11:50:10|193.79|191.39|193.74|191.34|193.83|191.43|193.74|191.34|0
1650369020000|2022-04-19 11:50:20|193.83|191.43|193.45|191.05|193.83|191.43|193.45|191.05|0
1650369030000|2022-04-19 11:50:30|193.25|190.85|193.35|190.95|193.35|190.95|193.25|190.85|0
1650369040000|2022-04-19 11:50:40|193.3|190.9|193.16|190.76|193.3|190.9|193.16|190.76|0
1650369050000|2022-04-19 11:50:50|193.02|190.62|193.02|190.62|193.02|190.62|192.97|190.57|0
1650369060000|2022-04-19 11:51:00|192.97|190.57|192.92|190.52|192.97|190.57|192.87|190.47|0
1650369070000|2022-04-19 11:51:10|192.77|190.37|192.49|190.09|192.77|190.37|192.49|190.09|0
1650369080000|2022-04-19 11:51:20|192.77|190.37|192.44|190.04|192.77|190.37|192.44|190.04|0
1650369090000|2022-04-19 11:51:30|192.49|190.09|192.58|190.18|192.58|190.18|192.49|190.09|0
1650369100000|2022-04-19 11:51:40|192.53|190.13|192.29|189.89|192.53|190.13|192.29|189.89|0
1650369110000|2022-04-19 11:51:50|192.34|189.94|192.48|190.08|192.48|190.08|192.34|189.94|0
1650369120000|2022-04-19 11:52:00|192.58|190.18|192.68|190.28|192.68|190.28|192.58|190.18|0
1650369130000|2022-04-19 11:52:10|192.87|190.47|192.87|190.47|192.87|190.47|192.87|190.47|0
1650369140000|2022-04-19 11:52:20|192.77|190.37|192.77|190.37|192.77|190.37|192.68|190.28|0
1650369150000|2022-04-19 11:52:30|192.68|190.28|192.73|190.33|192.73|190.33|192.68|190.28|0
1650369160000|2022-04-19 11:52:40|192.58|190.18|192.34|189.94|192.58|190.18|192.34|189.94|0
1650369170000|2022-04-19 11:52:50|192.39|189.99|192.29|189.89|192.39|189.99|192.29|189.89|0
1650369180000|2022-04-19 11:53:00|192.39|189.99|192.48|190.08|192.48|190.08|192.39|189.99|0
1650369190000|2022-04-19 11:53:10|192.29|189.89|192.29|189.89|192.29|189.89|192.25|189.85|0
1650369200000|2022-04-19 11:53:20|192.2|189.8|192.2|189.8|192.2|189.8|192.2|189.8|0
1650369210000|2022-04-19 11:53:30|192.29|189.89|192.2|189.8|192.29|189.89|192.2|189.8|0
1650369220000|2022-04-19 11:53:40|192.29|189.89|192.29|189.89|192.29|189.89|192.29|189.89|0
1650369230000|2022-04-19 11:53:50|192.15|189.75|192.1|189.7|192.2|189.8|192.1|189.7|0
1650369240000|2022-04-19 11:54:00|192.2|189.8|192.48|190.08|192.48|190.08|192.2|189.8|0
1650369250000|2022-04-19 11:54:10|192.39|189.99|192.29|189.89|192.39|189.99|192.29|189.89|0
1650369260000|2022-04-19 11:54:20|192.39|189.99|192.44|190.04|192.44|190.04|192.39|189.99|0
1650369270000|2022-04-19 11:54:30|192.39|189.99|192.39|189.99|192.39|189.99|192.34|189.94|0
1650369280000|2022-04-19 11:54:40|192.2|189.8|192.2|189.8|192.2|189.8|192.2|189.8|0
1650369290000|2022-04-19 11:54:50|192.29|189.89|192.39|189.99|192.39|189.99|192.29|189.89|0
1650369300000|2022-04-19 11:55:00|192.29|189.89|192.2|189.8|192.29|189.89|192.2|189.8|0
1650369310000|2022-04-19 11:55:10|192|189.6|192|189.6|192.1|189.7|192|189.6|0
1650369320000|2022-04-19 11:55:20|192.05|189.65|192.2|189.8|192.2|189.8|192.05|189.65|0
1650369330000|2022-04-19 11:55:30|192|189.6|192.1|189.7|192.1|189.7|192|189.6|0
1650369340000|2022-04-19 11:55:40|192.2|189.8|192.19|189.79|192.29|189.89|192.19|189.79|0
1650369350000|2022-04-19 11:55:50|192.29|189.89|192.29|189.89|192.29|189.89|192.24|189.84|0
1650369360000|2022-04-19 11:56:00|192.24|189.84|192.1|189.7|192.24|189.84|192.1|189.7|0
1650369370000|2022-04-19 11:56:10|192|189.6|191.91|189.51|192|189.6|191.91|189.51|0
1650369380000|2022-04-19 11:56:20|191.96|189.56|192|189.6|192|189.6|191.91|189.51|0
1650369390000|2022-04-19 11:56:30|192.1|189.7|192.19|189.79|192.19|189.79|192.1|189.7|0
1650369400000|2022-04-19 11:56:40|192.1|189.7|192.15|189.75|192.19|189.79|192.1|189.7|0
1650369410000|2022-04-19 11:56:50|192.19|189.79|192.39|189.99|192.39|189.99|192.19|189.79|0
1650369420000|2022-04-19 11:57:00|192.29|189.89|192.29|189.89|192.39|189.99|192.29|189.89|0
1650369430000|2022-04-19 11:57:10|192.39|189.99|192.29|189.89|192.39|189.99|192.29|189.89|0
1650369440000|2022-04-19 11:57:20|192.19|189.79|192.24|189.84|192.29|189.89|192.19|189.79|0
1650369450000|2022-04-19 11:57:30|192.19|189.79|192.29|189.89|192.29|189.89|192.19|189.79|0
1650369460000|2022-04-19 11:57:40|192.19|189.79|192.29|189.89|192.29|189.89|192.19|189.79|0
1650369480000|2022-04-19 11:58:00|192.34|189.94|192.1|189.7|192.34|189.94|192.1|189.7|0
1650369490000|2022-04-19 11:58:10|192.19|189.79|192.19|189.79|192.19|189.79|192.19|189.79|0
1650369510000|2022-04-19 11:58:30|192.29|189.89|192.39|189.99|192.39|189.99|192.29|189.89|0
1650369520000|2022-04-19 11:58:40|192.38|189.98|192.58|190.18|192.58|190.18|192.38|189.98|0
1650369530000|2022-04-19 11:58:50|192.48|190.08|192.86|190.46|192.86|190.46|192.48|190.08|0
1650369540000|2022-04-19 11:59:00|192.77|190.37|192.58|190.18|192.77|190.37|192.58|190.18|0
1650369550000|2022-04-19 11:59:10|192.48|190.08|192.48|190.08|192.48|190.08|192.48|190.08|0
1650369560000|2022-04-19 11:59:20|192.38|189.98|192.48|190.08|192.48|190.08|192.38|189.98|0
1650369570000|2022-04-19 11:59:30|192.38|189.98|192.38|189.98|192.38|189.98|192.38|189.98|0
1650369580000|2022-04-19 11:59:40|192.29|189.89|192.38|189.98|192.38|189.98|192.29|189.89|0
1650369590000|2022-04-19 11:59:50|192.48|190.08|192.48|190.08|192.48|190.08|192.48|190.08|0
1650369600000|2022-04-19 12:00:00|192.38|189.98|192.58|190.18|192.58|190.18|192.38|189.98|0
1650369610000|2022-04-19 12:00:10|192.67|190.27|192.86|190.46|192.86|190.46|192.67|190.27|0
1650369620000|2022-04-19 12:00:20|192.96|190.56|192.77|190.37|192.96|190.56|192.77|190.37|0
1650369630000|2022-04-19 12:00:30|192.86|190.46|192.86|190.46|192.91|190.51|192.86|190.46|0
1650369640000|2022-04-19 12:00:40|192.77|190.37|192.82|190.42|192.86|190.46|192.77|190.37|0
1650369650000|2022-04-19 12:00:50|192.86|190.46|192.67|190.27|192.86|190.46|192.67|190.27|0
1650369660000|2022-04-19 12:01:00|192.58|190.18|192.67|190.27|192.67|190.27|192.58|190.18|0
1650369670000|2022-04-19 12:01:10|192.86|190.46|192.82|190.42|192.86|190.46|192.77|190.37|0
1650369680000|2022-04-19 12:01:20|192.77|190.37|192.77|190.37|192.77|190.37|192.77|190.37|0
1650369690000|2022-04-19 12:01:30|192.72|190.32|192.77|190.37|192.77|190.37|192.67|190.27|0
1650369700000|2022-04-19 12:01:40|192.86|190.46|192.86|190.46|192.86|190.46|192.86|190.46|0
1650369710000|2022-04-19 12:01:50|192.77|190.37|192.86|190.46|192.86|190.46|192.77|190.37|0
1650369720000|2022-04-19 12:02:00|192.82|190.42|192.96|190.56|192.96|190.56|192.77|190.37|0
1650369730000|2022-04-19 12:02:10|192.91|190.51|192.96|190.56|192.96|190.56|192.86|190.46|0
1650369740000|2022-04-19 12:02:20|192.86|190.46|192.67|190.27|192.86|190.46|192.67|190.27|0
1650369750000|2022-04-19 12:02:30|192.86|190.46|192.82|190.42|192.86|190.46|192.77|190.37|0
1650369760000|2022-04-19 12:02:40|192.67|190.27|192.86|190.46|192.86|190.46|192.67|190.27|0
1650369780000|2022-04-19 12:03:00|192.96|190.56|192.96|190.56|192.96|190.56|192.96|190.56|0
1650369790000|2022-04-19 12:03:10|193.05|190.65|193.05|190.65|193.05|190.65|193.05|190.65|0
1650369800000|2022-04-19 12:03:20|192.96|190.56|193.15|190.75|193.15|190.75|192.96|190.56|0
1650369810000|2022-04-19 12:03:30|193.25|190.85|193.05|190.65|193.25|190.85|193.05|190.65|0
1650369820000|2022-04-19 12:03:40|192.96|190.56|192.86|190.46|192.96|190.56|192.86|190.46|0
1650369830000|2022-04-19 12:03:50|192.91|190.51|192.96|190.56|192.96|190.56|192.91|190.51|0
1650369840000|2022-04-19 12:04:00|192.86|190.46|192.77|190.37|192.86|190.46|192.77|190.37|0
1650369850000|2022-04-19 12:04:10|192.53|190.13|192.77|190.37|192.77|190.37|192.38|189.98|0
1650369870000|2022-04-19 12:04:30|192.86|190.46|192.96|190.56|192.96|190.56|192.86|190.46|0
1650369880000|2022-04-19 12:04:40|192.91|190.51|192.96|190.56|192.96|190.56|192.91|190.51|0
1650369890000|2022-04-19 12:04:50|192.86|190.46|192.48|190.08|192.96|190.56|192.48|190.08|0
1650369900000|2022-04-19 12:05:00|192.57|190.17|192.09|189.69|192.62|190.22|192.09|189.69|0
1650369910000|2022-04-19 12:05:10|192|189.6|191.81|189.41|192|189.6|191.81|189.41|0
1650369920000|2022-04-19 12:05:20|192.05|189.65|192.19|189.79|192.19|189.79|192|189.6|0
1650369930000|2022-04-19 12:05:30|192.29|189.89|192.09|189.69|192.29|189.89|192.09|189.69|0
1650369940000|2022-04-19 12:05:40|192|189.6|192.09|189.69|192.09|189.69|192|189.6|0
1650369950000|2022-04-19 12:05:50|192.19|189.79|192.09|189.69|192.19|189.79|192.09|189.69|0
1650369960000|2022-04-19 12:06:00|192|189.6|191.81|189.41|192|189.6|191.81|189.41|0
1650369970000|2022-04-19 12:06:10|191.9|189.5|192|189.6|192|189.6|191.9|189.5|0
1650369980000|2022-04-19 12:06:20|191.9|189.5|191.9|189.5|191.9|189.5|191.9|189.5|0
1650369990000|2022-04-19 12:06:30|191.76|189.36|191.81|189.41|191.81|189.41|191.76|189.36|0
1650370000000|2022-04-19 12:06:40|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1650370010000|2022-04-19 12:06:50|191.81|189.41|191.9|189.5|191.9|189.5|191.71|189.31|0
1650370020000|2022-04-19 12:07:00|191.76|189.36|191.81|189.41|191.81|189.41|191.76|189.36|0
1650370030000|2022-04-19 12:07:10|191.9|189.5|191.9|189.5|191.9|189.5|191.81|189.41|0
1650370040000|2022-04-19 12:07:20|192|189.6|192|189.6|192|189.6|192|189.6|0
1650370070000|2022-04-19 12:07:50|192.09|189.69|192.19|189.79|192.19|189.79|192.09|189.69|0
1650370080000|2022-04-19 12:08:00|192.09|189.69|191.9|189.5|192.09|189.69|191.9|189.5|0
1650370090000|2022-04-19 12:08:10|192|189.6|191.95|189.55|192|189.6|191.9|189.5|0
1650370100000|2022-04-19 12:08:20|191.9|189.5|191.71|189.31|191.95|189.55|191.71|189.31|0
1650370110000|2022-04-19 12:08:30|191.8|189.4|191.8|189.4|191.8|189.4|191.8|189.4|0
1650370120000|2022-04-19 12:08:40|191.9|189.5|192|189.6|192|189.6|191.9|189.5|0
1650370140000|2022-04-19 12:09:00|192.09|189.69|191.95|189.55|192.09|189.69|191.9|189.5|0
1650370150000|2022-04-19 12:09:10|191.8|189.4|191.8|189.4|191.8|189.4|191.8|189.4|0
1650370160000|2022-04-19 12:09:20|191.71|189.31|191.8|189.4|191.8|189.4|191.71|189.31|0
1650370170000|2022-04-19 12:09:30|191.71|189.31|191.61|189.21|191.71|189.31|191.61|189.21|0
1650370180000|2022-04-19 12:09:40|191.52|189.12|191.23|188.83|191.52|189.12|191.23|188.83|0
1650370190000|2022-04-19 12:09:50|191.33|188.93|191.23|188.83|191.33|188.93|191.23|188.83|0
1650370200000|2022-04-19 12:10:00|191.33|188.93|191.33|188.93|191.42|189.02|191.33|188.93|0
1650370210000|2022-04-19 12:10:10|191.42|189.02|191.04|188.64|191.42|189.02|191.04|188.64|0
1650370220000|2022-04-19 12:10:20|190.94|188.54|190.85|188.45|190.94|188.54|190.85|188.45|0
1650370230000|2022-04-19 12:10:30|190.94|188.54|191.13|188.73|191.23|188.83|190.94|188.54|0
1650370240000|2022-04-19 12:10:40|191.04|188.64|191.04|188.64|191.04|188.64|190.85|188.45|0
1650370250000|2022-04-19 12:10:50|190.94|188.54|190.85|188.45|190.94|188.54|190.85|188.45|0
1650370260000|2022-04-19 12:11:00|191.04|188.64|191.13|188.73|191.13|188.73|191.04|188.64|0
1650370270000|2022-04-19 12:11:10|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1650370280000|2022-04-19 12:11:20|190.94|188.54|191.04|188.64|191.04|188.64|190.94|188.54|0
1650370290000|2022-04-19 12:11:30|191.13|188.73|191.04|188.64|191.13|188.73|191.04|188.64|0
1650370300000|2022-04-19 12:11:40|190.94|188.54|190.85|188.45|190.94|188.54|190.85|188.45|0
1650370310000|2022-04-19 12:11:50|190.94|188.54|190.99|188.59|191.04|188.64|190.94|188.54|0
1650370320000|2022-04-19 12:12:00|191.04|188.64|190.99|188.59|191.04|188.64|190.99|188.59|0
1650370330000|2022-04-19 12:12:10|191.13|188.73|191.09|188.69|191.13|188.73|191.09|188.69|0
1650370340000|2022-04-19 12:12:20|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1650370350000|2022-04-19 12:12:30|191.13|188.73|190.85|188.45|191.13|188.73|190.75|188.35|0
1650370360000|2022-04-19 12:12:40|190.94|188.54|190.94|188.54|190.94|188.54|190.94|188.54|0
1650370370000|2022-04-19 12:12:50|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1650370380000|2022-04-19 12:13:00|191.13|188.73|191.23|188.83|191.32|188.92|191.13|188.73|0
1650370390000|2022-04-19 12:13:10|191.32|188.92|191.23|188.83|191.32|188.92|191.23|188.83|0
1650370400000|2022-04-19 12:13:20|191.13|188.73|191.13|188.73|191.13|188.73|191.13|188.73|0
1650370410000|2022-04-19 12:13:30|191.18|188.78|191.18|188.78|191.23|188.83|191.13|188.73|0
1650370420000|2022-04-19 12:13:40|191.13|188.73|191.23|188.83|191.32|188.92|191.13|188.73|0
1650370430000|2022-04-19 12:13:50|191.13|188.73|191.18|188.78|191.18|188.78|191.13|188.73|0
1650370440000|2022-04-19 12:14:00|191.32|188.92|191.32|188.92|191.42|189.02|191.32|188.92|0
1650370450000|2022-04-19 12:14:10|191.23|188.83|191.28|188.88|191.28|188.88|191.23|188.83|0
1650370460000|2022-04-19 12:14:20|191.13|188.73|191.13|188.73|191.13|188.73|191.04|188.64|0
1650370470000|2022-04-19 12:14:30|191.23|188.83|191.32|188.92|191.32|188.92|191.23|188.83|0
1650370480000|2022-04-19 12:14:40|191.42|189.02|191.51|189.11|191.51|189.11|191.42|189.02|0
1650370490000|2022-04-19 12:14:50|191.42|189.02|191.42|189.02|191.51|189.11|191.42|189.02|0
1650370500000|2022-04-19 12:15:00|191.32|188.92|192.14|189.74|192.23|189.83|191.32|188.92|0
1650370520000|2022-04-19 12:15:20|192.04|189.64|191.65|189.25|192.04|189.64|191.6|189.2|0
1650370530000|2022-04-19 12:15:30|191.6|189.2|191.6|189.2|191.6|189.2|191.6|189.2|0
1650370550000|2022-04-19 12:15:50|191.5|189.1|191.6|189.2|191.6|189.2|191.5|189.1|0
1650370560000|2022-04-19 12:16:00|191.69|189.29|191.65|189.25|191.69|189.29|191.65|189.25|0
1650370570000|2022-04-19 12:16:10|191.69|189.29|191.88|189.48|191.88|189.48|191.69|189.29|0
1650370580000|2022-04-19 12:16:20|191.79|189.39|192.08|189.68|192.08|189.68|191.79|189.39|0
1650370590000|2022-04-19 12:16:30|191.98|189.58|191.98|189.58|191.98|189.58|191.88|189.48|0
1650370600000|2022-04-19 12:16:40|191.88|189.48|192.08|189.68|192.08|189.68|191.88|189.48|0
1650370610000|2022-04-19 12:16:50|191.98|189.58|192.08|189.68|192.08|189.68|191.98|189.58|0
1650370620000|2022-04-19 12:17:00|192.17|189.77|192.07|189.67|192.17|189.77|192.07|189.67|0
1650370630000|2022-04-19 12:17:10|192.17|189.77|192.17|189.77|192.27|189.87|192.17|189.77|0
1650370640000|2022-04-19 12:17:20|192.27|189.87|192.36|189.96|192.36|189.96|192.27|189.87|0
1650370650000|2022-04-19 12:17:30|192.27|189.87|192.36|189.96|192.36|189.96|192.27|189.87|0
1650370660000|2022-04-19 12:17:40|192.27|189.87|192.17|189.77|192.27|189.87|192.17|189.77|0
1650370670000|2022-04-19 12:17:50|192.27|189.87|192.17|189.77|192.27|189.87|192.07|189.67|0
1650370680000|2022-04-19 12:18:00|192.07|189.67|192.07|189.67|192.07|189.67|192.07|189.67|0
1650370690000|2022-04-19 12:18:10|192.17|189.77|192.03|189.63|192.17|189.77|191.98|189.58|0
1650370700000|2022-04-19 12:18:20|192.07|189.67|192.17|189.77|192.27|189.87|192.07|189.67|0
1650370710000|2022-04-19 12:18:30|192.07|189.67|192.17|189.77|192.17|189.77|192.07|189.67|0
1650370720000|2022-04-19 12:18:40|192.27|189.87|192.27|189.87|192.27|189.87|192.27|189.87|0
1650370730000|2022-04-19 12:18:50|192.36|189.96|192.46|190.06|192.46|190.06|192.36|189.96|0
1650370740000|2022-04-19 12:19:00|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1650370750000|2022-04-19 12:19:10|192.27|189.87|192.36|189.96|192.36|189.96|192.27|189.87|0
1650370760000|2022-04-19 12:19:20|192.27|189.87|192.36|189.96|192.36|189.96|192.27|189.87|0
1650370770000|2022-04-19 12:19:30|192.26|189.86|192.17|189.77|192.26|189.86|192.17|189.77|0
1650370780000|2022-04-19 12:19:40|192.26|189.86|192.26|189.86|192.26|189.86|192.17|189.77|0
1650370790000|2022-04-19 12:19:50|192.36|189.96|192.26|189.86|192.36|189.96|192.26|189.86|0
1650370800000|2022-04-19 12:20:00|192.12|189.72|192.26|189.86|192.26|189.86|192.12|189.72|0
1650370810000|2022-04-19 12:20:10|192.17|189.77|192.17|189.77|192.26|189.86|192.17|189.77|0
1650370820000|2022-04-19 12:20:20|192.12|189.72|192.12|189.72|192.12|189.72|192.12|189.72|0
1650370830000|2022-04-19 12:20:30|192.07|189.67|191.93|189.53|192.07|189.67|191.93|189.53|0
1650370840000|2022-04-19 12:20:40|191.88|189.48|191.98|189.58|191.98|189.58|191.88|189.48|0
1650370850000|2022-04-19 12:20:50|192.07|189.67|191.98|189.58|192.07|189.67|191.98|189.58|0
1650370860000|2022-04-19 12:21:00|192.07|189.67|192.17|189.77|192.17|189.77|192.07|189.67|0
1650370870000|2022-04-19 12:21:10|192.36|189.96|192.46|190.06|192.46|190.06|192.26|189.86|0
1650370900000|2022-04-19 12:21:40|192.36|189.96|192.46|190.06|192.46|190.06|192.36|189.96|0
1650370910000|2022-04-19 12:21:50|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1650370920000|2022-04-19 12:22:00|192.26|189.86|192.26|189.86|192.26|189.86|192.26|189.86|0
1650370930000|2022-04-19 12:22:10|192.36|189.96|192.45|190.05|192.45|190.05|192.36|189.96|0
1650370940000|2022-04-19 12:22:20|192.93|190.53|193.03|190.63|193.03|190.63|192.84|190.44|0
1650370950000|2022-04-19 12:22:30|192.98|190.58|193.03|190.63|193.03|190.63|192.98|190.58|0
1650370960000|2022-04-19 12:22:40|192.98|190.58|193.03|190.63|193.03|190.63|192.98|190.58|0
1650370970000|2022-04-19 12:22:50|193.13|190.73|193.22|190.82|193.22|190.82|193.03|190.63|0
1650370980000|2022-04-19 12:23:00|193.32|190.92|193.32|190.92|193.32|190.92|193.32|190.92|0
1650370990000|2022-04-19 12:23:10|193.22|190.82|193.13|190.73|193.32|190.92|193.13|190.73|0
1650371000000|2022-04-19 12:23:20|193.03|190.63|193.08|190.68|193.08|190.68|193.03|190.63|0
1650371010000|2022-04-19 12:23:30|193.13|190.73|193.22|190.82|193.32|190.92|193.03|190.63|0
1650371020000|2022-04-19 12:23:40|193.13|190.73|193.03|190.63|193.13|190.73|193.03|190.63|0
1650371030000|2022-04-19 12:23:50|192.93|190.53|192.93|190.53|192.93|190.53|192.93|190.53|0
1650371040000|2022-04-19 12:24:00|193.03|190.63|192.93|190.53|193.03|190.63|192.93|190.53|0
1650371050000|2022-04-19 12:24:10|193.03|190.63|193.13|190.73|193.13|190.73|193.03|190.63|0
1650371060000|2022-04-19 12:24:20|193.03|190.63|192.93|190.53|193.03|190.63|192.93|190.53|0
1650371070000|2022-04-19 12:24:30|192.98|190.58|193.03|190.63|193.03|190.63|192.98|190.58|0
1650371080000|2022-04-19 12:24:40|192.93|190.53|193.08|190.68|193.13|190.73|192.93|190.53|0
1650371090000|2022-04-19 12:24:50|193.13|190.73|193.03|190.63|193.13|190.73|193.03|190.63|0
1650371100000|2022-04-19 12:25:00|193.12|190.72|193.03|190.63|193.12|190.72|193.03|190.63|0
1650371110000|2022-04-19 12:25:10|192.93|190.53|192.93|190.53|192.93|190.53|192.93|190.53|0
1650371170000|2022-04-19 12:26:10|192.98|190.58|193.12|190.72|193.12|190.72|192.98|190.58|0
1650371180000|2022-04-19 12:26:20|193.22|190.82|193.22|190.82|193.22|190.82|193.22|190.82|0
1650371190000|2022-04-19 12:26:30|193.41|191.01|193.32|190.92|193.41|191.01|193.32|190.92|0
1650371200000|2022-04-19 12:26:40|193.41|191.01|193.41|191.01|193.51|191.11|193.41|191.01|0
1650371210000|2022-04-19 12:26:50|193.22|190.82|193.12|190.72|193.22|190.82|193.12|190.72|0
1650371220000|2022-04-19 12:27:00|193.22|190.82|193.22|190.82|193.22|190.82|193.22|190.82|0
1650371230000|2022-04-19 12:27:10|192.93|190.53|192.93|190.53|192.93|190.53|192.93|190.53|0
1650371240000|2022-04-19 12:27:20|192.89|190.49|192.93|190.53|192.93|190.53|192.89|190.49|0
1650371250000|2022-04-19 12:27:30|193.03|190.63|193.03|190.63|193.03|190.63|193.03|190.63|0
1650371260000|2022-04-19 12:27:40|192.93|190.53|192.93|190.53|192.93|190.53|192.93|190.53|0
1650371270000|2022-04-19 12:27:50|193.03|190.63|193.03|190.63|193.03|190.63|193.03|190.63|0
1650371280000|2022-04-19 12:28:00|193.12|190.72|193.03|190.63|193.12|190.72|193.03|190.63|0
1650371290000|2022-04-19 12:28:10|192.98|190.58|192.93|190.53|192.98|190.58|192.93|190.53|0
1650371300000|2022-04-19 12:28:20|192.88|190.48|192.93|190.53|192.93|190.53|192.88|190.48|0
1650371310000|2022-04-19 12:28:30|192.88|190.48|192.88|190.48|192.88|190.48|192.88|190.48|0
1650371320000|2022-04-19 12:28:40|192.93|190.53|192.93|190.53|192.93|190.53|192.88|190.48|0
1650371330000|2022-04-19 12:28:50|192.88|190.48|192.93|190.53|192.93|190.53|192.88|190.48|0
1650371340000|2022-04-19 12:29:00|192.88|190.48|192.88|190.48|192.88|190.48|192.88|190.48|0
1650371350000|2022-04-19 12:29:10|192.93|190.53|192.88|190.48|192.93|190.53|192.88|190.48|0
1650371360000|2022-04-19 12:29:20|192.79|190.39|192.64|190.24|192.79|190.39|192.64|190.24|0
1650371370000|2022-04-19 12:29:30|192.69|190.29|192.74|190.34|192.74|190.34|192.69|190.29|0
1650371380000|2022-04-19 12:29:40|192.69|190.29|192.83|190.43|192.83|190.43|192.64|190.24|0
1650371390000|2022-04-19 12:29:50|192.74|190.34|192.64|190.24|192.74|190.34|192.64|190.24|0
1650371410000|2022-04-19 12:30:10|192.74|190.34|192.74|190.34|192.74|190.34|192.74|190.34|0
1650371420000|2022-04-19 12:30:20|192.64|190.24|192.64|190.24|192.64|190.24|192.64|190.24|0
1650371430000|2022-04-19 12:30:30|192.55|190.15|192.64|190.24|192.64|190.24|192.55|190.15|0
1650371440000|2022-04-19 12:30:40|192.83|190.43|192.55|190.15|192.83|190.43|192.55|190.15|0
1650371460000|2022-04-19 12:31:00|192.5|190.1|192.16|189.76|192.5|190.1|192.16|189.76|0
1650371470000|2022-04-19 12:31:10|192.07|189.67|192.02|189.62|192.07|189.67|191.97|189.57|0
1650371480000|2022-04-19 12:31:20|192.07|189.67|191.97|189.57|192.16|189.76|191.97|189.57|0
1650371490000|2022-04-19 12:31:30|191.78|189.38|191.68|189.28|191.78|189.38|191.68|189.28|0
1650371500000|2022-04-19 12:31:40|191.73|189.33|191.78|189.38|191.78|189.38|191.73|189.33|0
1650371510000|2022-04-19 12:31:50|191.68|189.28|191.88|189.48|191.88|189.48|191.64|189.24|0
1650371520000|2022-04-19 12:32:00|191.97|189.57|191.97|189.57|192.07|189.67|191.97|189.57|0
1650371530000|2022-04-19 12:32:10|192.07|189.67|191.87|189.47|192.16|189.76|191.87|189.47|0
1650371540000|2022-04-19 12:32:20|191.83|189.43|191.68|189.28|191.83|189.43|191.59|189.19|0
1650371550000|2022-04-19 12:32:30|191.87|189.47|191.87|189.47|191.87|189.47|191.87|189.47|0
1650371560000|2022-04-19 12:32:40|191.97|189.57|192.07|189.67|192.07|189.67|191.97|189.57|0
1650371570000|2022-04-19 12:32:50|192.12|189.72|192.26|189.86|192.26|189.86|192.07|189.67|0
1650371580000|2022-04-19 12:33:00|192.21|189.81|192.16|189.76|192.26|189.86|192.16|189.76|0
1650371590000|2022-04-19 12:33:10|192.21|189.81|192.35|189.95|192.35|189.95|192.21|189.81|0
1650371600000|2022-04-19 12:33:20|192.16|189.76|192.07|189.67|192.16|189.76|191.97|189.57|0
1650371610000|2022-04-19 12:33:30|192.16|189.76|192.16|189.76|192.16|189.76|192.16|189.76|0
1650371620000|2022-04-19 12:33:40|192.26|189.86|192.07|189.67|192.26|189.86|192.07|189.67|0
1650371630000|2022-04-19 12:33:50|192.16|189.76|191.97|189.57|192.16|189.76|191.97|189.57|0
1650371650000|2022-04-19 12:34:10|191.92|189.52|191.87|189.47|191.97|189.57|191.87|189.47|0
1650371660000|2022-04-19 12:34:20|191.97|189.57|191.97|189.57|191.97|189.57|191.87|189.47|0
1650371670000|2022-04-19 12:34:30|192.06|189.66|191.97|189.57|192.06|189.66|191.97|189.57|0
1650371680000|2022-04-19 12:34:40|191.87|189.47|191.78|189.38|191.87|189.47|191.78|189.38|0
1650371690000|2022-04-19 12:34:50|191.87|189.47|191.87|189.47|191.87|189.47|191.87|189.47|0
1650371700000|2022-04-19 12:35:00|191.78|189.38|191.87|189.47|191.87|189.47|191.78|189.38|0
1650371710000|2022-04-19 12:35:10|191.92|189.52|191.68|189.28|191.92|189.52|191.68|189.28|0
1650371720000|2022-04-19 12:35:20|191.78|189.38|191.83|189.43|191.87|189.47|191.78|189.38|0
1650371730000|2022-04-19 12:35:30|191.68|189.28|191.59|189.19|191.68|189.28|191.59|189.19|0
1650371740000|2022-04-19 12:35:40|191.68|189.28|191.68|189.28|191.68|189.28|191.59|189.19|0
1650371750000|2022-04-19 12:35:50|191.59|189.19|191.59|189.19|191.59|189.19|191.59|189.19|0
1650371760000|2022-04-19 12:36:00|191.64|189.24|191.68|189.28|191.68|189.28|191.64|189.24|0
1650371770000|2022-04-19 12:36:10|191.78|189.38|192.16|189.76|192.16|189.76|191.78|189.38|0
1650371780000|2022-04-19 12:36:20|192.26|189.86|192.35|189.95|192.45|190.05|192.26|189.86|0
1650371790000|2022-04-19 12:36:30|192.45|190.05|192.45|190.05|192.45|190.05|192.45|190.05|0
1650371800000|2022-04-19 12:36:40|192.54|190.14|192.64|190.24|192.83|190.43|192.45|190.05|0
1650371810000|2022-04-19 12:36:50|192.73|190.33|192.83|190.43|192.83|190.43|192.73|190.33|0
1650371820000|2022-04-19 12:37:00|193.02|190.62|193.12|190.72|193.21|190.81|193.02|190.62|0
1650371830000|2022-04-19 12:37:10|193.21|190.81|193.21|190.81|193.21|190.81|193.21|190.81|0
1650371840000|2022-04-19 12:37:20|193.17|190.77|193.41|191.01|193.41|191.01|193.17|190.77|0
1650371850000|2022-04-19 12:37:30|193.6|191.2|193.5|191.1|193.6|191.2|193.5|191.1|0
1650371860000|2022-04-19 12:37:40|193.41|191.01|193.5|191.1|193.6|191.2|193.41|191.01|0
1650371880000|2022-04-19 12:38:00|193.6|191.2|193.41|191.01|193.6|191.2|193.41|191.01|0
1650371890000|2022-04-19 12:38:10|193.5|191.1|193.31|190.91|193.5|191.1|193.31|190.91|0
1650371900000|2022-04-19 12:38:20|193.41|191.01|193.31|190.91|193.41|191.01|193.31|190.91|0
1650371910000|2022-04-19 12:38:30|193.21|190.81|193.21|190.81|193.21|190.81|193.21|190.81|0
1650371920000|2022-04-19 12:38:40|193.31|190.91|193.21|190.81|193.31|190.91|193.21|190.81|0
1650371930000|2022-04-19 12:38:50|193.12|190.72|193.21|190.81|193.21|190.81|193.12|190.72|0
1650371940000|2022-04-19 12:39:00|193.12|190.72|193.21|190.81|193.21|190.81|193.12|190.72|0
1650371950000|2022-04-19 12:39:10|193.12|190.72|193.12|190.72|193.12|190.72|193.12|190.72|0
1650371960000|2022-04-19 12:39:20|193.02|190.62|193.02|190.62|193.02|190.62|192.92|190.52|0
1650371970000|2022-04-19 12:39:30|193.07|190.67|193.02|190.62|193.07|190.67|193.02|190.62|0
1650371980000|2022-04-19 12:39:40|192.92|190.52|193.02|190.62|193.02|190.62|192.92|190.52|0
1650372000000|2022-04-19 12:40:00|193.12|190.72|193.4|191|193.4|191|193.12|190.72|0
1650372010000|2022-04-19 12:40:10|193.5|191.1|193.6|191.2|193.6|191.2|193.5|191.1|0
1650372020000|2022-04-19 12:40:20|193.5|191.1|193.5|191.1|193.6|191.2|193.5|191.1|0
1650372030000|2022-04-19 12:40:30|193.4|191|193.5|191.1|193.5|191.1|193.4|191|0
1650372040000|2022-04-19 12:40:40|193.45|191.05|193.4|191|193.5|191.1|193.4|191|0
1650372050000|2022-04-19 12:40:50|193.31|190.91|193.31|190.91|193.31|190.91|193.31|190.91|0
1650372060000|2022-04-19 12:41:00|193.4|191|193.5|191.1|193.5|191.1|193.4|191|0
1650372070000|2022-04-19 12:41:10|193.4|191|193.5|191.1|193.5|191.1|193.4|191|0
1650372080000|2022-04-19 12:41:20|193.45|191.05|193.31|190.91|193.45|191.05|193.31|190.91|0
1650372090000|2022-04-19 12:41:30|193.21|190.81|192.92|190.52|193.21|190.81|192.92|190.52|0
1650372100000|2022-04-19 12:41:40|193.02|190.62|193.02|190.62|193.02|190.62|193.02|190.62|0
1650372110000|2022-04-19 12:41:50|192.92|190.52|192.92|190.52|192.92|190.52|192.92|190.52|0
1650372120000|2022-04-19 12:42:00|192.64|190.24|192.64|190.24|192.64|190.24|192.64|190.24|0
1650372130000|2022-04-19 12:42:10|192.73|190.33|192.92|190.52|192.92|190.52|192.73|190.33|0
1650372140000|2022-04-19 12:42:20|193.02|190.62|192.92|190.52|193.02|190.62|192.92|190.52|0
1650372150000|2022-04-19 12:42:30|192.83|190.43|192.92|190.52|192.92|190.52|192.83|190.43|0
1650372160000|2022-04-19 12:42:40|192.88|190.48|193.02|190.62|193.02|190.62|192.88|190.48|0
1650372170000|2022-04-19 12:42:50|192.92|190.52|192.92|190.52|192.92|190.52|192.92|190.52|0
1650372180000|2022-04-19 12:43:00|193.02|190.62|193.31|190.91|193.31|190.91|192.92|190.52|0
1650372190000|2022-04-19 12:43:10|193.4|191|193.4|191|193.5|191.1|193.31|190.91|0
1650372200000|2022-04-19 12:43:20|193.21|190.81|193.21|190.81|193.21|190.81|193.21|190.81|0
1650372210000|2022-04-19 12:43:30|193.16|190.76|193.21|190.81|193.21|190.81|193.11|190.71|0
1650372220000|2022-04-19 12:43:40|193.16|190.76|193.21|190.81|193.31|190.91|193.16|190.76|0
1650372230000|2022-04-19 12:43:50|193.31|190.91|193.11|190.71|193.31|190.91|193.11|190.71|0
1650372240000|2022-04-19 12:44:00|193.02|190.62|193.02|190.62|193.02|190.62|193.02|190.62|0
1650372250000|2022-04-19 12:44:10|192.97|190.57|193.11|190.71|193.11|190.71|192.92|190.52|0
1650372260000|2022-04-19 12:44:20|193.21|190.81|193.11|190.71|193.21|190.81|193.11|190.71|0
1650372270000|2022-04-19 12:44:30|193.21|190.81|193.31|190.91|193.31|190.91|193.21|190.81|0
1650372280000|2022-04-19 12:44:40|193.26|190.86|193.31|190.91|193.4|191|193.26|190.86|0
1650372300000|2022-04-19 12:45:00|193.59|191.19|193.31|190.91|193.59|191.19|193.31|190.91|0
1650372310000|2022-04-19 12:45:10|193.4|191|193.4|191|193.4|191|193.31|190.91|0
1650372320000|2022-04-19 12:45:20|193.59|191.19|193.5|191.1|193.59|191.19|193.4|191|0
1650372330000|2022-04-19 12:45:30|193.59|191.19|193.88|191.48|193.88|191.48|193.59|191.19|0
1650372340000|2022-04-19 12:45:40|193.79|191.39|193.79|191.39|193.79|191.39|193.69|191.29|0
1650372350000|2022-04-19 12:45:50|193.88|191.48|194.36|191.96|194.36|191.96|193.88|191.48|0
1650372360000|2022-04-19 12:46:00|194.27|191.87|194.27|191.87|194.27|191.87|194.17|191.77|0
1650372370000|2022-04-19 12:46:10|194.36|191.96|194.08|191.68|194.36|191.96|194.08|191.68|0
1650372380000|2022-04-19 12:46:20|194.17|191.77|194.27|191.87|194.27|191.87|194.17|191.77|0
1650372390000|2022-04-19 12:46:30|194.36|191.96|194.08|191.68|194.36|191.96|194.08|191.68|0
1650372400000|2022-04-19 12:46:40|194.17|191.77|194.07|191.67|194.17|191.77|193.98|191.58|0
1650372410000|2022-04-19 12:46:50|193.98|191.58|194.13|191.73|194.13|191.73|193.98|191.58|0
1650372420000|2022-04-19 12:47:00|194.22|191.82|193.98|191.58|194.22|191.82|193.98|191.58|0
1650372430000|2022-04-19 12:47:10|194.07|191.67|194.27|191.87|194.36|191.96|194.07|191.67|0
1650372440000|2022-04-19 12:47:20|194.17|191.77|194.07|191.67|194.17|191.77|194.07|191.67|0
1650372450000|2022-04-19 12:47:30|194.27|191.87|194.36|191.96|194.36|191.96|194.27|191.87|0
1650372460000|2022-04-19 12:47:40|194.27|191.87|194.36|191.96|194.36|191.96|194.27|191.87|0
1650372470000|2022-04-19 12:47:50|194.27|191.87|194.27|191.87|194.27|191.87|194.17|191.77|0
1650372480000|2022-04-19 12:48:00|194.17|191.77|194.36|191.96|194.36|191.96|194.17|191.77|0
1650372490000|2022-04-19 12:48:10|194.56|192.16|194.56|192.16|194.56|192.16|194.56|192.16|0
1650372500000|2022-04-19 12:48:20|194.65|192.25|194.65|192.25|194.65|192.25|194.56|192.16|0
1650372510000|2022-04-19 12:48:30|194.56|192.16|194.65|192.25|194.65|192.25|194.56|192.16|0
1650372520000|2022-04-19 12:48:40|194.56|192.16|194.65|192.25|194.65|192.25|194.46|192.06|0
1650372530000|2022-04-19 12:48:50|194.56|192.16|194.75|192.35|194.75|192.35|194.56|192.16|0
1650372540000|2022-04-19 12:49:00|194.65|192.25|194.46|192.06|194.65|192.25|194.46|192.06|0
1650372550000|2022-04-19 12:49:10|194.56|192.16|194.46|192.06|194.56|192.16|194.46|192.06|0
1650372560000|2022-04-19 12:49:20|194.36|191.96|194.46|192.06|194.46|192.06|194.36|191.96|0
1650372580000|2022-04-19 12:49:40|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1650372590000|2022-04-19 12:49:50|194.75|192.35|194.75|192.35|194.75|192.35|194.75|192.35|0
1650372600000|2022-04-19 12:50:00|194.65|192.25|194.75|192.35|194.75|192.35|194.65|192.25|0
1650372610000|2022-04-19 12:50:10|194.65|192.25|194.65|192.25|194.75|192.35|194.65|192.25|0
1650372620000|2022-04-19 12:50:20|194.75|192.35|194.65|192.25|194.75|192.35|194.65|192.25|0
1650372630000|2022-04-19 12:50:30|194.56|192.16|194.46|192.06|194.56|192.16|194.36|191.96|0
1650372640000|2022-04-19 12:50:40|194.36|191.96|194.36|191.96|194.36|191.96|194.36|191.96|0
1650372650000|2022-04-19 12:50:50|194.27|191.87|194.27|191.87|194.36|191.96|194.27|191.87|0
1650372660000|2022-04-19 12:51:00|194.36|191.96|194.36|191.96|194.36|191.96|194.36|191.96|0
1650372670000|2022-04-19 12:51:10|194.56|192.16|194.46|192.06|194.56|192.16|194.46|192.06|0
1650372680000|2022-04-19 12:51:20|194.51|192.11|194.75|192.35|194.75|192.35|194.51|192.11|0
1650372690000|2022-04-19 12:51:30|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1650372710000|2022-04-19 12:51:50|194.6|192.2|194.36|191.96|194.6|192.2|194.36|191.96|0
1650372720000|2022-04-19 12:52:00|194.26|191.86|194.26|191.86|194.36|191.96|194.26|191.86|0
1650372730000|2022-04-19 12:52:10|194.36|191.96|194.26|191.86|194.36|191.96|194.26|191.86|0
1650372740000|2022-04-19 12:52:20|194.36|191.96|194.55|192.15|194.55|192.15|194.36|191.96|0
1650372750000|2022-04-19 12:52:30|194.65|192.25|194.75|192.35|194.75|192.35|194.65|192.25|0
1650372760000|2022-04-19 12:52:40|194.55|192.15|194.55|192.15|194.55|192.15|194.46|192.06|0
1650372770000|2022-04-19 12:52:50|194.65|192.25|194.65|192.25|194.65|192.25|194.55|192.15|0
1650372780000|2022-04-19 12:53:00|194.55|192.15|194.46|192.06|194.55|192.15|194.46|192.06|0
1650372790000|2022-04-19 12:53:10|194.36|191.96|194.46|192.06|194.46|192.06|194.36|191.96|0
1650372810000|2022-04-19 12:53:30|194.36|191.96|194.26|191.86|194.36|191.96|194.26|191.86|0
1650372820000|2022-04-19 12:53:40|194.36|191.96|194.55|192.15|194.55|192.15|194.36|191.96|0
1650372840000|2022-04-19 12:54:00|194.46|192.06|194.51|192.11|194.55|192.15|194.46|192.06|0
1650372850000|2022-04-19 12:54:10|194.55|192.15|194.55|192.15|194.55|192.15|194.55|192.15|0
1650372860000|2022-04-19 12:54:20|194.46|192.06|194.46|192.06|194.55|192.15|194.46|192.06|0
1650372870000|2022-04-19 12:54:30|194.55|192.15|194.55|192.15|194.55|192.15|194.55|192.15|0
1650372880000|2022-04-19 12:54:40|194.36|191.96|194.46|192.06|194.46|192.06|194.36|191.96|0
1650372900000|2022-04-19 12:55:00|194.55|192.15|194.36|191.96|194.55|192.15|194.36|191.96|0
1650372910000|2022-04-19 12:55:10|194.46|192.06|194.55|192.15|194.55|192.15|194.46|192.06|0
1650372930000|2022-04-19 12:55:30|194.65|192.25|194.65|192.25|194.75|192.35|194.65|192.25|0
1650372940000|2022-04-19 12:55:40|194.75|192.35|194.65|192.25|194.75|192.35|194.65|192.25|0
1650372950000|2022-04-19 12:55:50|194.55|192.15|194.36|191.96|194.55|192.15|194.36|191.96|0
1650372960000|2022-04-19 12:56:00|194.46|192.06|194.46|192.06|194.46|192.06|194.46|192.06|0
1650372970000|2022-04-19 12:56:10|194.55|192.15|194.75|192.35|194.75|192.35|194.55|192.15|0
1650372980000|2022-04-19 12:56:20|194.65|192.25|194.75|192.35|194.75|192.35|194.65|192.25|0
1650372990000|2022-04-19 12:56:30|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1650373000000|2022-04-19 12:56:40|194.75|192.35|194.55|192.15|194.75|192.35|194.55|192.15|0
1650373010000|2022-04-19 12:56:50|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1650373020000|2022-04-19 12:57:00|194.75|192.35|194.74|192.34|194.75|192.35|194.65|192.25|0
1650373030000|2022-04-19 12:57:10|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1650373040000|2022-04-19 12:57:20|194.55|192.15|194.55|192.15|194.55|192.15|194.55|192.15|0
1650373050000|2022-04-19 12:57:30|194.65|192.25|194.65|192.25|194.65|192.25|194.55|192.15|0
1650373060000|2022-04-19 12:57:40|194.74|192.34|194.74|192.34|194.74|192.34|194.74|192.34|0
1650373070000|2022-04-19 12:57:50|194.65|192.25|194.65|192.25|194.74|192.34|194.65|192.25|0
1650373080000|2022-04-19 12:58:00|194.74|192.34|194.74|192.34|194.74|192.34|194.74|192.34|0
1650373090000|2022-04-19 12:58:10|194.65|192.25|194.41|192.01|194.65|192.25|194.41|192.01|0
1650373100000|2022-04-19 12:58:20|194.36|191.96|194.36|191.96|194.45|192.05|194.36|191.96|0
1650373120000|2022-04-19 12:58:40|194.55|192.15|194.55|192.15|194.55|192.15|194.55|192.15|0
1650373130000|2022-04-19 12:58:50|194.65|192.25|194.55|192.15|194.65|192.25|194.55|192.15|0
1650373150000|2022-04-19 12:59:10|194.45|192.05|194.45|192.05|194.45|192.05|194.36|191.96|0
1650373170000|2022-04-19 12:59:30|194.36|191.96|194.36|191.96|194.36|191.96|194.36|191.96|0
1650373180000|2022-04-19 12:59:40|194.26|191.86|194.26|191.86|194.26|191.86|194.26|191.86|0
1650373190000|2022-04-19 12:59:50|194.16|191.76|194.16|191.76|194.26|191.86|194.16|191.76|0
1650373200000|2022-04-19 13:00:00|194.26|191.86|194.16|191.76|194.26|191.86|194.16|191.76|0
1650373220000|2022-04-19 13:00:20|194.07|191.67|194.07|191.67|194.07|191.67|193.97|191.57|0
1650373230000|2022-04-19 13:00:30|194.16|191.76|194.07|191.67|194.16|191.76|194.07|191.67|0
1650373240000|2022-04-19 13:00:40|193.97|191.57|193.97|191.57|193.97|191.57|193.97|191.57|0
1650373250000|2022-04-19 13:00:50|193.87|191.47|193.68|191.28|193.87|191.47|193.68|191.28|0
1650373260000|2022-04-19 13:01:00|193.59|191.19|193.49|191.09|193.59|191.19|193.49|191.09|0
1650373270000|2022-04-19 13:01:10|193.58|191.18|193.58|191.18|193.58|191.18|193.58|191.18|0
1650373280000|2022-04-19 13:01:20|193.68|191.28|193.58|191.18|193.68|191.28|193.58|191.18|0
1650373290000|2022-04-19 13:01:30|193.68|191.28|193.68|191.28|193.68|191.28|193.68|191.28|0
1650373300000|2022-04-19 13:01:40|193.63|191.23|193.68|191.28|193.68|191.28|193.63|191.23|0
1650373310000|2022-04-19 13:01:50|193.87|191.47|193.78|191.38|193.87|191.47|193.78|191.38|0
1650373320000|2022-04-19 13:02:00|193.87|191.47|194.07|191.67|194.07|191.67|193.87|191.47|0
1650373330000|2022-04-19 13:02:10|193.97|191.57|194.26|191.86|194.26|191.86|193.97|191.57|0
1650373350000|2022-04-19 13:02:30|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1650373360000|2022-04-19 13:02:40|194.07|191.67|194.07|191.67|194.07|191.67|193.97|191.57|0
1650373370000|2022-04-19 13:02:50|193.97|191.57|193.97|191.57|193.97|191.57|193.97|191.57|0
1650373380000|2022-04-19 13:03:00|193.78|191.38|193.87|191.47|193.87|191.47|193.78|191.38|0
1650373390000|2022-04-19 13:03:10|193.78|191.38|193.78|191.38|193.87|191.47|193.78|191.38|0
1650373400000|2022-04-19 13:03:20|193.49|191.09|193.39|190.99|193.49|191.09|193.39|190.99|0
1650373410000|2022-04-19 13:03:30|193.49|191.09|193.68|191.28|193.68|191.28|193.49|191.09|0
1650373420000|2022-04-19 13:03:40|193.73|191.33|193.78|191.38|193.78|191.38|193.68|191.28|0
1650373430000|2022-04-19 13:03:50|193.68|191.28|193.68|191.28|193.68|191.28|193.58|191.18|0
1650373440000|2022-04-19 13:04:00|193.87|191.47|193.87|191.47|193.87|191.47|193.87|191.47|0
1650373450000|2022-04-19 13:04:10|193.97|191.57|194.06|191.66|194.06|191.66|193.97|191.57|0
1650373460000|2022-04-19 13:04:20|193.97|191.57|194.06|191.66|194.06|191.66|193.97|191.57|0
1650373470000|2022-04-19 13:04:30|194.26|191.86|194.35|191.95|194.35|191.95|194.26|191.86|0
1650373480000|2022-04-19 13:04:40|194.45|192.05|194.45|192.05|194.45|192.05|194.35|191.95|0
1650373490000|2022-04-19 13:04:50|194.64|192.24|194.45|192.05|194.64|192.24|194.45|192.05|0
1650373500000|2022-04-19 13:05:00|194.55|192.15|195.13|192.73|195.13|192.73|194.55|192.15|0
1650373510000|2022-04-19 13:05:10|195.22|192.82|195.03|192.63|195.22|192.82|195.03|192.63|0
1650373520000|2022-04-19 13:05:20|195.13|192.73|195.32|192.92|195.32|192.92|195.13|192.73|0
1650373540000|2022-04-19 13:05:40|195.42|193.02|195.81|193.41|195.81|193.41|195.42|193.02|0
1650373550000|2022-04-19 13:05:50|195.95|193.55|195.9|193.5|195.95|193.55|195.9|193.5|0
1650373560000|2022-04-19 13:06:00|196|193.6|196|193.6|196.1|193.7|196|193.6|0
1650373570000|2022-04-19 13:06:10|195.9|193.5|196|193.6|196|193.6|195.9|193.5|0
1650373580000|2022-04-19 13:06:20|196.1|193.7|196.39|193.99|196.39|193.99|196.1|193.7|0
1650373590000|2022-04-19 13:06:30|196.29|193.89|196|193.6|196.29|193.89|196|193.6|0
1650373600000|2022-04-19 13:06:40|196.1|193.7|196.39|193.99|196.39|193.99|196.1|193.7|0
1650373610000|2022-04-19 13:06:50|196.49|194.09|196.68|194.28|196.88|194.48|196.49|194.09|0
1650373620000|2022-04-19 13:07:00|196.49|194.09|196.97|194.57|196.97|194.57|196.49|194.09|0
1650373630000|2022-04-19 13:07:10|196.88|194.48|197.17|194.77|197.17|194.77|196.88|194.48|0
1650373640000|2022-04-19 13:07:20|197.27|194.87|197.07|194.67|197.27|194.87|197.07|194.67|0
1650373650000|2022-04-19 13:07:30|197.36|194.96|197.36|194.96|197.36|194.96|197.27|194.87|0
1650373660000|2022-04-19 13:07:40|197.32|194.92|196.97|194.57|197.32|194.92|196.88|194.48|0
1650373670000|2022-04-19 13:07:50|196.78|194.38|196.87|194.47|196.87|194.47|196.78|194.38|0
1650373680000|2022-04-19 13:08:00|196.78|194.38|196.87|194.47|196.87|194.47|196.78|194.38|0
1650373690000|2022-04-19 13:08:10|196.78|194.38|196.48|194.08|196.78|194.38|196.48|194.08|0
1650373700000|2022-04-19 13:08:20|196.58|194.18|196.58|194.18|196.58|194.18|196.48|194.08|0
1650373710000|2022-04-19 13:08:30|196.68|194.28|196.78|194.38|196.78|194.38|196.68|194.28|0
1650373720000|2022-04-19 13:08:40|196.58|194.18|196.58|194.18|196.63|194.23|196.58|194.18|0
1650373730000|2022-04-19 13:08:50|196.48|194.08|196.48|194.08|196.48|194.08|196.48|194.08|0
1650373740000|2022-04-19 13:09:00|196.39|193.99|196.39|193.99|196.48|194.08|196.39|193.99|0
1650373750000|2022-04-19 13:09:10|196.29|193.89|196.39|193.99|196.39|193.99|196.29|193.89|0
1650373760000|2022-04-19 13:09:20|196.29|193.89|196.19|193.79|196.29|193.89|196.19|193.79|0
1650373770000|2022-04-19 13:09:30|196.1|193.7|196|193.6|196.1|193.7|196|193.6|0
1650373780000|2022-04-19 13:09:40|195.9|193.5|195.9|193.5|195.9|193.5|195.9|193.5|0
1650373790000|2022-04-19 13:09:50|195.71|193.31|195.61|193.21|195.71|193.31|195.61|193.21|0
1650373800000|2022-04-19 13:10:00|195.71|193.31|195.71|193.31|195.71|193.31|195.71|193.31|0
1650373810000|2022-04-19 13:10:10|195.9|193.5|195.9|193.5|195.9|193.5|195.9|193.5|0
1650373820000|2022-04-19 13:10:20|195.51|193.11|195.51|193.11|195.51|193.11|195.51|193.11|0
1650373840000|2022-04-19 13:10:40|195.41|193.01|195.41|193.01|195.41|193.01|195.41|193.01|0
1650373850000|2022-04-19 13:10:50|195.32|192.92|195.41|193.01|195.41|193.01|195.32|192.92|0
1650373860000|2022-04-19 13:11:00|195.32|192.92|195.22|192.82|195.41|193.01|195.22|192.82|0
1650373870000|2022-04-19 13:11:10|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1650373880000|2022-04-19 13:11:20|195.22|192.82|195.12|192.72|195.22|192.82|195.12|192.72|0
1650373890000|2022-04-19 13:11:30|195.22|192.82|195.32|192.92|195.32|192.92|195.22|192.82|0
1650373900000|2022-04-19 13:11:40|195.22|192.82|195.03|192.63|195.22|192.82|195.03|192.63|0
1650373910000|2022-04-19 13:11:50|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1650373920000|2022-04-19 13:12:00|195.22|192.82|195.41|193.01|195.41|193.01|195.22|192.82|0
1650373930000|2022-04-19 13:12:10|195.51|193.11|195.51|193.11|195.51|193.11|195.41|193.01|0
1650373940000|2022-04-19 13:12:20|195.61|193.21|195.7|193.3|195.7|193.3|195.61|193.21|0
1650373950000|2022-04-19 13:12:30|195.61|193.21|195.61|193.21|195.7|193.3|195.61|193.21|0
1650373960000|2022-04-19 13:12:40|195.7|193.3|195.8|193.4|195.8|193.4|195.7|193.3|0
1650373970000|2022-04-19 13:12:50|195.7|193.3|195.7|193.3|195.7|193.3|195.7|193.3|0
1650373980000|2022-04-19 13:13:00|195.61|193.21|195.61|193.21|195.61|193.21|195.61|193.21|0
1650373990000|2022-04-19 13:13:10|195.51|193.11|196.09|193.69|196.09|193.69|195.51|193.11|0
1650374000000|2022-04-19 13:13:20|196|193.6|195.8|193.4|196|193.6|195.8|193.4|0
1650374010000|2022-04-19 13:13:30|195.7|193.3|195.8|193.4|195.8|193.4|195.7|193.3|0
1650374020000|2022-04-19 13:13:40|195.7|193.3|195.66|193.26|195.7|193.3|195.61|193.21|0
1650374030000|2022-04-19 13:13:50|195.7|193.3|195.7|193.3|195.7|193.3|195.7|193.3|0
1650374040000|2022-04-19 13:14:00|195.51|193.11|195.51|193.11|195.51|193.11|195.51|193.11|0
1650374050000|2022-04-19 13:14:10|195.41|193.01|195.41|193.01|195.41|193.01|195.41|193.01|0
1650374060000|2022-04-19 13:14:20|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1650374070000|2022-04-19 13:14:30|195.41|193.01|195.41|193.01|195.41|193.01|195.41|193.01|0
1650374080000|2022-04-19 13:14:40|195.32|192.92|195.41|193.01|195.41|193.01|195.32|192.92|0
1650374090000|2022-04-19 13:14:50|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1650374110000|2022-04-19 13:15:10|195.22|192.82|195.32|192.92|195.32|192.92|195.22|192.82|0
1650374120000|2022-04-19 13:15:20|195.41|193.01|195.41|193.01|195.41|193.01|195.41|193.01|0
1650374130000|2022-04-19 13:15:30|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1650374140000|2022-04-19 13:15:40|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1650374150000|2022-04-19 13:15:50|195.22|192.82|195.22|192.82|195.22|192.82|195.22|192.82|0
1650374160000|2022-04-19 13:16:00|195.02|192.62|194.93|192.53|195.12|192.72|194.93|192.53|0
1650374170000|2022-04-19 13:16:10|195.02|192.62|195.02|192.62|195.02|192.62|195.02|192.62|0
1650374180000|2022-04-19 13:16:20|195.22|192.82|195.22|192.82|195.22|192.82|195.22|192.82|0
1650374190000|2022-04-19 13:16:30|195.02|192.62|195.02|192.62|195.02|192.62|195.02|192.62|0
1650374200000|2022-04-19 13:16:40|195.07|192.67|195.02|192.62|195.07|192.67|195.02|192.62|0
1650374220000|2022-04-19 13:17:00|194.93|192.53|195.02|192.62|195.12|192.72|194.93|192.53|0
1650374230000|2022-04-19 13:17:10|194.73|192.33|194.83|192.43|194.83|192.43|194.73|192.33|0
1650374240000|2022-04-19 13:17:20|194.73|192.33|194.83|192.43|194.83|192.43|194.73|192.33|0
1650374250000|2022-04-19 13:17:30|194.93|192.53|194.93|192.53|195.02|192.62|194.93|192.53|0
1650374260000|2022-04-19 13:17:40|194.83|192.43|194.83|192.43|194.83|192.43|194.83|192.43|0
1650374270000|2022-04-19 13:17:50|194.93|192.53|194.93|192.53|194.93|192.53|194.88|192.48|0
1650374280000|2022-04-19 13:18:00|195.02|192.62|195.02|192.62|195.02|192.62|195.02|192.62|0
1650374300000|2022-04-19 13:18:20|195.12|192.72|195.22|192.82|195.22|192.82|195.12|192.72|0
1650374310000|2022-04-19 13:18:30|195.12|192.72|195.22|192.82|195.22|192.82|195.12|192.72|0
1650374330000|2022-04-19 13:18:50|195.31|192.91|195.31|192.91|195.31|192.91|195.31|192.91|0
1650374340000|2022-04-19 13:19:00|195.22|192.82|195.22|192.82|195.22|192.82|195.22|192.82|0
1650374350000|2022-04-19 13:19:10|195.12|192.72|195.02|192.62|195.12|192.72|195.02|192.62|0
1650374360000|2022-04-19 13:19:20|194.93|192.53|194.93|192.53|194.93|192.53|194.93|192.53|0
1650374380000|2022-04-19 13:19:40|195.02|192.62|195.12|192.72|195.12|192.72|195.02|192.62|0
1650374390000|2022-04-19 13:19:50|195.22|192.82|195.41|193.01|195.41|193.01|195.22|192.82|0
1650374400000|2022-04-19 13:20:00|195.51|193.11|195.51|193.11|195.51|193.11|195.51|193.11|0
1650374410000|2022-04-19 13:20:10|195.6|193.2|195.89|193.49|195.89|193.49|195.6|193.2|0
1650374420000|2022-04-19 13:20:20|195.8|193.4|195.8|193.4|195.8|193.4|195.7|193.3|0
1650374430000|2022-04-19 13:20:30|195.6|193.2|195.6|193.2|195.7|193.3|195.6|193.2|0
1650374440000|2022-04-19 13:20:40|195.51|193.11|195.22|192.82|195.51|193.11|195.22|192.82|0
1650374450000|2022-04-19 13:20:50|195.12|192.72|195.22|192.82|195.22|192.82|195.12|192.72|0
1650374460000|2022-04-19 13:21:00|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1650374470000|2022-04-19 13:21:10|195.21|192.81|195.21|192.81|195.21|192.81|195.21|192.81|0
1650374480000|2022-04-19 13:21:20|195.12|192.72|194.97|192.57|195.12|192.72|194.97|192.57|0
1650374490000|2022-04-19 13:21:30|195.02|192.62|195.12|192.72|195.12|192.72|195.02|192.62|0
1650374500000|2022-04-19 13:21:40|195.17|192.77|195.12|192.72|195.17|192.77|195.07|192.67|0
1650374510000|2022-04-19 13:21:50|195.17|192.77|195.21|192.81|195.21|192.81|195.17|192.77|0
1650374520000|2022-04-19 13:22:00|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1650374530000|2022-04-19 13:22:10|195.02|192.62|194.92|192.52|195.02|192.62|194.92|192.52|0
1650374540000|2022-04-19 13:22:20|195.02|192.62|194.92|192.52|195.02|192.62|194.92|192.52|0
1650374550000|2022-04-19 13:22:30|194.97|192.57|195.12|192.72|195.12|192.72|194.97|192.57|0
1650374560000|2022-04-19 13:22:40|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1650374570000|2022-04-19 13:22:50|195.21|192.81|195.02|192.62|195.21|192.81|195.02|192.62|0
1650374580000|2022-04-19 13:23:00|194.92|192.52|195.02|192.62|195.02|192.62|194.92|192.52|0
1650374590000|2022-04-19 13:23:10|194.92|192.52|194.54|192.14|194.92|192.52|194.54|192.14|0
1650374600000|2022-04-19 13:23:20|194.63|192.23|194.54|192.14|194.63|192.23|194.54|192.14|0
1650374610000|2022-04-19 13:23:30|194.44|192.04|194.44|192.04|194.44|192.04|194.44|192.04|0
1650374620000|2022-04-19 13:23:40|194.34|191.94|194.34|191.94|194.34|191.94|194.34|191.94|0
1650374630000|2022-04-19 13:23:50|194.3|191.9|194.3|191.9|194.3|191.9|194.3|191.9|0
1650374640000|2022-04-19 13:24:00|194.34|191.94|194.05|191.65|194.34|191.94|194.05|191.65|0
1650374650000|2022-04-19 13:24:10|194.15|191.75|194.15|191.75|194.15|191.75|194.05|191.65|0
1650374660000|2022-04-19 13:24:20|194.05|191.65|194.34|191.94|194.34|191.94|194.05|191.65|0
1650374670000|2022-04-19 13:24:30|194.25|191.85|194.05|191.65|194.25|191.85|194.05|191.65|0
1650374680000|2022-04-19 13:24:40|193.96|191.56|193.96|191.56|194.05|191.65|193.96|191.56|0
1650374690000|2022-04-19 13:24:50|193.86|191.46|193.86|191.46|193.86|191.46|193.86|191.46|0
1650374700000|2022-04-19 13:25:00|193.76|191.36|193.86|191.46|193.86|191.46|193.67|191.27|0
1650374710000|2022-04-19 13:25:10|194.05|191.65|194.05|191.65|194.05|191.65|194.05|191.65|0
1650374720000|2022-04-19 13:25:20|194.15|191.75|193.96|191.56|194.15|191.75|193.96|191.56|0
1650374730000|2022-04-19 13:25:30|194.05|191.65|194.05|191.65|194.05|191.65|194.05|191.65|0
1650374740000|2022-04-19 13:25:40|194.25|191.85|194.25|191.85|194.34|191.94|194.25|191.85|0
1650374750000|2022-04-19 13:25:50|194.34|191.94|194.63|192.23|194.63|192.23|194.34|191.94|0
1650374760000|2022-04-19 13:26:00|194.53|192.13|194.44|192.04|194.53|192.13|194.44|192.04|0
1650374770000|2022-04-19 13:26:10|194.34|191.94|194.34|191.94|194.44|192.04|194.34|191.94|0
1650374780000|2022-04-19 13:26:20|194.24|191.84|194.24|191.84|194.24|191.84|194.24|191.84|0
1650374790000|2022-04-19 13:26:30|194.44|192.04|194.58|192.18|194.63|192.23|194.44|192.04|0
1650374800000|2022-04-19 13:26:40|194.63|192.23|194.73|192.33|194.82|192.42|194.63|192.23|0
1650374810000|2022-04-19 13:26:50|194.78|192.38|194.73|192.33|194.82|192.42|194.73|192.33|0
1650374820000|2022-04-19 13:27:00|194.82|192.42|195.02|192.62|195.02|192.62|194.73|192.33|0
1650374830000|2022-04-19 13:27:10|195.21|192.81|194.73|192.33|195.21|192.81|194.73|192.33|0
1650374840000|2022-04-19 13:27:20|194.92|192.52|195.02|192.62|195.02|192.62|194.92|192.52|0
1650374850000|2022-04-19 13:27:30|194.92|192.52|194.97|192.57|194.97|192.57|194.92|192.52|0
1650374860000|2022-04-19 13:27:40|195.02|192.62|195.11|192.71|195.11|192.71|195.02|192.62|0
1650374870000|2022-04-19 13:27:50|195.31|192.91|195.5|193.1|195.5|193.1|195.31|192.91|0
1650374880000|2022-04-19 13:28:00|195.55|193.15|195.46|193.06|195.55|193.15|195.4|193|0
1650374890000|2022-04-19 13:28:10|195.5|193.1|195.31|192.91|195.5|193.1|195.31|192.91|0
1650374900000|2022-04-19 13:28:20|195.21|192.81|195.11|192.71|195.31|192.91|195.11|192.71|0
1650374910000|2022-04-19 13:28:30|195.21|192.81|195.02|192.62|195.21|192.81|195.02|192.62|0
1650374920000|2022-04-19 13:28:40|194.97|192.57|194.97|192.57|194.97|192.57|194.97|192.57|0
1650374930000|2022-04-19 13:28:50|195.11|192.71|195.02|192.62|195.11|192.71|194.92|192.52|0
1650374940000|2022-04-19 13:29:00|194.92|192.52|194.82|192.42|194.92|192.52|194.82|192.42|0
1650374950000|2022-04-19 13:29:10|194.63|192.23|194.63|192.23|194.63|192.23|194.53|192.13|0
1650374960000|2022-04-19 13:29:20|194.49|192.09|194.44|192.04|194.49|192.09|194.44|192.04|0
1650374970000|2022-04-19 13:29:30|194.34|191.94|193.95|191.55|194.34|191.94|193.95|191.55|0
1650374980000|2022-04-19 13:29:40|193.86|191.46|193.76|191.36|193.95|191.55|193.76|191.36|0
1650374990000|2022-04-19 13:29:50|193.57|191.17|193.71|191.31|193.76|191.36|193.57|191.17|0
1650375000000|2022-04-19 13:30:00|193.66|191.26|192.61|190.21|193.66|191.26|192.61|190.21|0
1650375010000|2022-04-19 13:30:10|192.32|189.92|192.32|189.92|192.32|189.92|192.03|189.63|0
1650375020000|2022-04-19 13:30:20|192.51|190.11|192.51|190.11|192.51|190.11|192.03|189.63|0
1650375030000|2022-04-19 13:30:30|192.7|190.3|192.61|190.21|192.7|190.3|192.22|189.82|0
1650375040000|2022-04-19 13:30:40|192.7|190.3|192.8|190.4|192.8|190.4|192.61|190.21|0
1650375050000|2022-04-19 13:30:50|192.7|190.3|192.03|189.63|192.7|190.3|192.03|189.63|0
1650375060000|2022-04-19 13:31:00|191.94|189.54|191.17|188.77|191.94|189.54|191.17|188.77|0
1650375070000|2022-04-19 13:31:10|190.89|188.49|191.75|189.35|191.75|189.35|190.89|188.49|0
1650375080000|2022-04-19 13:31:20|191.55|189.15|192.99|190.59|192.99|190.59|191.55|189.15|0
1650375090000|2022-04-19 13:31:30|192.51|190.11|193.57|191.17|193.57|191.17|192.51|190.11|0
1650375100000|2022-04-19 13:31:40|193.18|190.78|193.09|190.69|193.18|190.78|192.61|190.21|0
1650375110000|2022-04-19 13:31:50|192.99|190.59|193.57|191.17|193.76|191.36|192.99|190.59|0
1650375120000|2022-04-19 13:32:00|193.18|190.78|193.33|190.93|193.37|190.97|193.18|190.78|0
1650375130000|2022-04-19 13:32:10|193.37|190.97|194.24|191.84|194.24|191.84|193.37|190.97|0
1650375140000|2022-04-19 13:32:20|193.95|191.55|194.1|191.7|194.1|191.7|193.66|191.26|0
1650375150000|2022-04-19 13:32:30|193.86|191.46|193.95|191.55|194.05|191.65|193.86|191.46|0
1650375160000|2022-04-19 13:32:40|193.66|191.26|193.57|191.17|193.66|191.26|193.57|191.17|0
1650375170000|2022-04-19 13:32:50|193.66|191.26|192.99|190.59|193.66|191.26|192.99|190.59|0
1650375180000|2022-04-19 13:33:00|192.8|190.4|192.51|190.11|192.8|190.4|192.51|190.11|0
1650375190000|2022-04-19 13:33:10|192.41|190.01|192.22|189.82|192.41|190.01|192.03|189.63|0
1650375200000|2022-04-19 13:33:20|192.32|189.92|192.22|189.82|192.51|190.11|192.22|189.82|0
1650375210000|2022-04-19 13:33:30|192.41|190.01|191.94|189.54|192.51|190.11|191.94|189.54|0
1650375220000|2022-04-19 13:33:40|191.84|189.44|191.55|189.15|191.84|189.44|191.22|188.82|0
1650375230000|2022-04-19 13:33:50|191.36|188.96|191.36|188.96|191.36|188.96|191.27|188.87|0
1650375240000|2022-04-19 13:34:00|191.55|189.15|191.08|188.68|191.55|189.15|191.08|188.68|0
1650375250000|2022-04-19 13:34:10|190.69|188.29|190.41|188.01|190.69|188.29|190.41|188.01|0
1650375260000|2022-04-19 13:34:20|190.22|187.82|190.12|187.72|190.27|187.87|190.12|187.72|0
1650375270000|2022-04-19 13:34:30|190.03|187.63|190.03|187.63|190.12|187.72|189.93|187.53|0
1650375280000|2022-04-19 13:34:40|189.93|187.53|190.6|188.2|190.6|188.2|189.93|187.53|0
1650375290000|2022-04-19 13:34:50|190.69|188.29|190.6|188.2|190.69|188.29|190.6|188.2|0
1650375300000|2022-04-19 13:35:00|190.5|188.1|190.22|187.82|190.5|188.1|190.22|187.82|0
1650375310000|2022-04-19 13:35:10|190.5|188.1|190.84|188.44|190.98|188.58|190.5|188.1|0
1650375320000|2022-04-19 13:35:20|190.88|188.48|191.74|189.34|191.93|189.53|190.88|188.48|0
1650375330000|2022-04-19 13:35:30|191.7|189.3|191.55|189.15|191.89|189.49|191.55|189.15|0
1650375340000|2022-04-19 13:35:40|191.46|189.06|191.07|188.67|191.55|189.15|191.07|188.67|0
1650375350000|2022-04-19 13:35:50|190.88|188.48|190.98|188.58|190.98|188.58|190.79|188.39|0
1650375360000|2022-04-19 13:36:00|190.88|188.48|190.88|188.48|190.88|188.48|190.88|188.48|0
1650375370000|2022-04-19 13:36:10|190.69|188.29|190.6|188.2|190.88|188.48|190.6|188.2|0
1650375380000|2022-04-19 13:36:20|190.79|188.39|190.5|188.1|190.88|188.48|190.5|188.1|0
1650375390000|2022-04-19 13:36:30|190.79|188.39|190.6|188.2|190.88|188.48|190.6|188.2|0
1650375400000|2022-04-19 13:36:40|190.41|188.01|190.17|187.77|190.41|188.01|190.17|187.77|0
1650375410000|2022-04-19 13:36:50|190.03|187.63|190.22|187.82|190.31|187.91|189.93|187.53|0
1650375420000|2022-04-19 13:37:00|190.41|188.01|190.31|187.91|190.5|188.1|190.31|187.91|0
1650375430000|2022-04-19 13:37:10|189.84|187.44|190.31|187.91|190.36|187.96|189.84|187.44|0
1650375440000|2022-04-19 13:37:20|190.5|188.1|191.46|189.06|191.46|189.06|190.5|188.1|0
1650375450000|2022-04-19 13:37:30|191.26|188.86|190.79|188.39|191.26|188.86|190.79|188.39|0
1650375460000|2022-04-19 13:37:40|190.5|188.1|190.41|188.01|190.5|188.1|190.31|187.91|0
1650375470000|2022-04-19 13:37:50|190.31|187.91|190.12|187.72|190.31|187.91|190.12|187.72|0
1650375480000|2022-04-19 13:38:00|190.22|187.82|190.22|187.82|190.6|188.2|190.22|187.82|0
1650375490000|2022-04-19 13:38:10|190.31|187.91|190.41|188.01|190.41|188.01|190.22|187.82|0
1650375500000|2022-04-19 13:38:20|190.6|188.2|190.65|188.25|190.69|188.29|190.6|188.2|0
1650375510000|2022-04-19 13:38:30|190.88|188.48|191.22|188.82|191.22|188.82|190.88|188.48|0
1650375520000|2022-04-19 13:38:40|191.17|188.77|190.79|188.39|191.17|188.77|190.79|188.39|0
1650375530000|2022-04-19 13:38:50|190.93|188.53|191.17|188.77|191.17|188.77|190.88|188.48|0
1650375540000|2022-04-19 13:39:00|191.26|188.86|191.45|189.05|191.45|189.05|191.26|188.86|0
1650375550000|2022-04-19 13:39:10|191.74|189.34|191.55|189.15|191.74|189.34|191.55|189.15|0
1650375560000|2022-04-19 13:39:20|191.36|188.96|192.12|189.72|192.12|189.72|191.36|188.96|0
1650375570000|2022-04-19 13:39:30|192.22|189.82|192.7|190.3|192.7|190.3|192.22|189.82|0
1650375580000|2022-04-19 13:39:40|192.79|190.39|192.41|190.01|192.89|190.49|192.41|190.01|0
1650375590000|2022-04-19 13:39:50|192.7|190.3|192.89|190.49|192.99|190.59|192.7|190.3|0
1650375600000|2022-04-19 13:40:00|193.37|190.97|193.56|191.16|193.66|191.26|193.37|190.97|0
1650375610000|2022-04-19 13:40:10|193.61|191.21|193.47|191.07|193.61|191.21|193.47|191.07|0
1650375620000|2022-04-19 13:40:20|193.37|190.97|192.41|190.01|193.37|190.97|192.41|190.01|0
1650375630000|2022-04-19 13:40:30|192.51|190.11|192.41|190.01|192.79|190.39|192.41|190.01|0
1650375640000|2022-04-19 13:40:40|192.6|190.2|192.36|189.96|192.6|190.2|192.22|189.82|0
1650375650000|2022-04-19 13:40:50|192.31|189.91|191.84|189.44|192.31|189.91|191.84|189.44|0
1650375660000|2022-04-19 13:41:00|191.93|189.53|191.74|189.34|191.93|189.53|191.64|189.24|0
1650375670000|2022-04-19 13:41:10|191.84|189.44|191.45|189.05|191.84|189.44|191.45|189.05|0
1650375680000|2022-04-19 13:41:20|191.55|189.15|191.64|189.24|191.88|189.48|191.55|189.15|0
1650375690000|2022-04-19 13:41:30|191.83|189.43|192.03|189.63|192.22|189.82|191.83|189.43|0
1650375700000|2022-04-19 13:41:40|191.83|189.43|192.03|189.63|192.03|189.63|191.83|189.43|0
1650375710000|2022-04-19 13:41:50|191.69|189.29|191.64|189.24|191.69|189.29|191.55|189.15|0
1650375720000|2022-04-19 13:42:00|191.45|189.05|191.64|189.24|192.08|189.68|191.45|189.05|0
1650375730000|2022-04-19 13:42:10|191.55|189.15|190.93|188.53|191.64|189.24|190.93|188.53|0
1650375740000|2022-04-19 13:42:20|191.07|188.67|190.74|188.34|191.07|188.67|190.69|188.29|0
1650375750000|2022-04-19 13:42:30|190.98|188.58|190.98|188.58|191.31|188.91|190.98|188.58|0
1650375760000|2022-04-19 13:42:40|191.07|188.67|190.59|188.19|191.17|188.77|190.59|188.19|0
1650375770000|2022-04-19 13:42:50|190.88|188.48|190.12|187.72|190.88|188.48|190.12|187.72|0
1650375780000|2022-04-19 13:43:00|189.27|186.87|189.08|186.68|189.27|186.87|189.08|186.68|0
1650375840000|2022-04-19 13:44:00|188.13|185.73|187.76|185.36|188.13|185.73|187.57|185.17|0
1650375850000|2022-04-19 13:44:10|187.66|185.26|187.38|184.98|187.66|185.26|187.38|184.98|0
1650375860000|2022-04-19 13:44:20|186.96|184.56|186.91|184.51|186.96|184.56|186.91|184.51|0
1650375870000|2022-04-19 13:44:30|186.72|184.32|186.63|184.23|186.72|184.32|186.44|184.04|0
1650375880000|2022-04-19 13:44:40|186.72|184.32|187.19|184.79|187.19|184.79|186.72|184.32|0
1650375890000|2022-04-19 13:44:50|187.38|184.98|187.57|185.17|187.57|185.17|187.38|184.98|0
1650375900000|2022-04-19 13:45:00|187|184.6|187.47|185.07|187.47|185.07|187|184.6|0
1650375910000|2022-04-19 13:45:10|187.38|184.98|187.29|184.89|187.38|184.98|187.1|184.7|0
1650375920000|2022-04-19 13:45:20|187.1|184.7|187.57|185.17|187.57|185.17|187.1|184.7|0
1650375930000|2022-04-19 13:45:30|187.94|185.54|188.23|185.83|188.23|185.83|187.66|185.26|0
1650375940000|2022-04-19 13:45:40|188.32|185.92|188.32|185.92|188.32|185.92|188.23|185.83|0
1650375950000|2022-04-19 13:45:50|188.41|186.01|188.32|185.92|188.41|186.01|188.23|185.83|0
1650375960000|2022-04-19 13:46:00|188.23|185.83|188.6|186.2|188.6|186.2|188.23|185.83|0
1650375970000|2022-04-19 13:46:10|188.23|185.83|187.94|185.54|188.23|185.83|187.94|185.54|0
1650375980000|2022-04-19 13:46:20|187.85|185.45|187.1|184.7|187.85|185.45|187.1|184.7|0
1650375990000|2022-04-19 13:46:30|187|184.6|187.19|184.79|187.38|184.98|187|184.6|0
1650376000000|2022-04-19 13:46:40|187.1|184.7|187.57|185.17|187.57|185.17|187.1|184.7|0
1650376010000|2022-04-19 13:46:50|187.38|184.98|187.66|185.26|187.66|185.26|187.38|184.98|0
1650376020000|2022-04-19 13:47:00|187.57|185.17|187.38|184.98|187.66|185.26|187.38|184.98|0
1650376030000|2022-04-19 13:47:10|187.28|184.88|186.91|184.51|187.28|184.88|186.91|184.51|0
1650376040000|2022-04-19 13:47:20|187.19|184.79|186.63|184.23|187.28|184.88|186.63|184.23|0
1650376050000|2022-04-19 13:47:30|186.53|184.13|185.6|183.2|186.53|184.13|185.6|183.2|0
1650376060000|2022-04-19 13:47:40|185.69|183.29|185.79|183.39|185.88|183.48|185.69|183.29|0
1650376070000|2022-04-19 13:47:50|185.97|183.57|185.69|183.29|185.97|183.57|185.6|183.2|0
1650376080000|2022-04-19 13:48:00|185.6|183.2|185.6|183.2|185.84|183.44|185.51|183.11|0
1650376090000|2022-04-19 13:48:10|185.69|183.29|185.97|183.57|185.97|183.57|185.69|183.29|0
1650376100000|2022-04-19 13:48:20|185.88|183.48|186.63|184.23|186.63|184.23|185.88|183.48|0
1650376110000|2022-04-19 13:48:30|186.72|184.32|187|184.6|187|184.6|186.72|184.32|0
1650376120000|2022-04-19 13:48:40|186.91|184.51|187|184.6|187.1|184.7|186.91|184.51|0
1650376130000|2022-04-19 13:48:50|187.1|184.7|187.38|184.98|187.38|184.98|187.1|184.7|0
1650376140000|2022-04-19 13:49:00|187.19|184.79|187.19|184.79|187.57|185.17|187.19|184.79|0
1650376150000|2022-04-19 13:49:10|187|184.6|186.63|184.23|187|184.6|186.35|183.95|0
1650376160000|2022-04-19 13:49:20|186.44|184.04|187|184.6|187|184.6|186.44|184.04|0
1650376170000|2022-04-19 13:49:30|188.26|185.86|186.49|184.09|188.26|185.86|186.12|183.72|0
1650376180000|2022-04-19 13:49:40|186.02|183.62|185.65|183.25|186.02|183.62|185.65|183.25|0
1650376190000|2022-04-19 13:49:50|185.74|183.34|186.02|183.62|186.02|183.62|185.65|183.25|0
1650376200000|2022-04-19 13:50:00|185.55|183.15|186.21|183.81|186.21|183.81|185.55|183.15|0
1650376210000|2022-04-19 13:50:10|186.3|183.9|186.3|183.9|186.35|183.95|186.21|183.81|0
1650376220000|2022-04-19 13:50:20|185.93|183.53|185.93|183.53|185.93|183.53|185.65|183.25|0
1650376230000|2022-04-19 13:50:30|185.65|183.25|185.74|183.34|185.74|183.34|185.65|183.25|0
1650376240000|2022-04-19 13:50:40|186.02|183.62|186.58|184.18|186.58|184.18|186.02|183.62|0
1650376250000|2022-04-19 13:50:50|186.49|184.09|186.58|184.18|186.58|184.18|186.49|184.09|0
1650376320000|2022-04-19 13:52:00|185.37|182.97|184.81|182.41|185.55|183.15|184.81|182.41|0
1650376330000|2022-04-19 13:52:10|182.95|180.55|182.86|180.46|182.95|180.55|182.67|180.27|0
1650376340000|2022-04-19 13:52:20|182.95|180.55|182.3|179.9|183.14|180.74|182.3|179.9|0
1650376350000|2022-04-19 13:52:30|182.21|179.81|182.77|180.37|182.77|180.37|182.21|179.81|0
1650376360000|2022-04-19 13:52:40|182.86|180.46|182.4|180|182.86|180.46|182.4|180|0
1650376370000|2022-04-19 13:52:50|182.12|179.72|183.04|180.64|183.04|180.64|182.12|179.72|0
1650376380000|2022-04-19 13:53:00|183.14|180.74|182.21|179.81|183.14|180.74|182.21|179.81|0
1650376390000|2022-04-19 13:53:10|182.4|180|182.4|180|182.4|180|182.3|179.9|0
1650376400000|2022-04-19 13:53:20|181.94|179.54|182.49|180.09|182.49|180.09|181.94|179.54|0
1650376410000|2022-04-19 13:53:30|182.03|179.63|181.84|179.44|182.03|179.63|181.84|179.44|0
1650376420000|2022-04-19 13:53:40|181.94|179.54|181.75|179.35|181.94|179.54|181.75|179.35|0
1650376430000|2022-04-19 13:53:50|181.48|179.08|181.66|179.26|181.66|179.26|181.48|179.08|0
1650376440000|2022-04-19 13:54:00|181.84|179.44|181.84|179.44|181.93|179.53|181.66|179.26|0
1650376450000|2022-04-19 13:54:10|182.03|179.63|182.21|179.81|182.21|179.81|182.03|179.63|0
1650376460000|2022-04-19 13:54:20|182.12|179.72|182.07|179.67|182.21|179.81|181.93|179.53|0
1650376470000|2022-04-19 13:54:30|181.75|179.35|181.93|179.53|182.03|179.63|181.75|179.35|0
1650376480000|2022-04-19 13:54:40|182.03|179.63|182.21|179.81|182.21|179.81|182.03|179.63|0
1650376490000|2022-04-19 13:54:50|182.03|179.63|181.75|179.35|182.03|179.63|181.75|179.35|0
1650376500000|2022-04-19 13:55:00|182.12|179.72|181.75|179.35|182.12|179.72|181.75|179.35|0
1650376510000|2022-04-19 13:55:10|181.66|179.26|182.03|179.63|182.03|179.63|181.66|179.26|0
1650376520000|2022-04-19 13:55:20|181.93|179.53|181.66|179.26|181.93|179.53|181.66|179.26|0
1650376530000|2022-04-19 13:55:30|181.47|179.07|181.38|178.98|181.57|179.17|181.29|178.89|0
1650376540000|2022-04-19 13:55:40|181.2|178.8|181.29|178.89|181.57|179.17|181.2|178.8|0
1650376550000|2022-04-19 13:55:50|181.11|178.71|181.02|178.62|181.11|178.71|181.02|178.62|0
1650376560000|2022-04-19 13:56:00|181.29|178.89|181.38|178.98|181.38|178.98|181.2|178.8|0
1650376570000|2022-04-19 13:56:10|181.11|178.71|181.38|178.98|181.38|178.98|181.11|178.71|0
1650376580000|2022-04-19 13:56:20|181.29|178.89|181.57|179.17|181.57|179.17|181.29|178.89|0
1650376590000|2022-04-19 13:56:30|181.38|178.98|181.29|178.89|181.47|179.07|181.29|178.89|0
1650376600000|2022-04-19 13:56:40|181.38|178.98|181.43|179.03|181.57|179.17|181.38|178.98|0
1650376610000|2022-04-19 13:56:50|181.38|178.98|181.57|179.17|181.66|179.26|181.38|178.98|0
1650376620000|2022-04-19 13:57:00|181.47|179.07|181.57|179.17|181.66|179.26|181.47|179.07|0
1650376630000|2022-04-19 13:57:10|181.66|179.26|181.29|178.89|181.66|179.26|181.29|178.89|0
1650376640000|2022-04-19 13:57:20|181.2|178.8|181.47|179.07|181.47|179.07|181.2|178.8|0
1650376650000|2022-04-19 13:57:30|181.38|178.98|181.56|179.16|181.57|179.17|181.38|178.98|0
1650376660000|2022-04-19 13:57:40|181.84|179.44|181.66|179.26|181.84|179.44|181.66|179.26|0
1650376670000|2022-04-19 13:57:50|181.47|179.07|181.2|178.8|181.47|179.07|181.2|178.8|0
1650376680000|2022-04-19 13:58:00|181.38|178.98|181.01|178.61|181.38|178.98|181.01|178.61|0
1650376690000|2022-04-19 13:58:10|181.11|178.71|180.74|178.34|181.11|178.71|180.74|178.34|0
1650376700000|2022-04-19 13:58:20|180.83|178.43|180.74|178.34|180.92|178.52|180.74|178.34|0
1650376710000|2022-04-19 13:58:30|180.56|178.16|180.28|177.88|180.65|178.25|180.28|177.88|0
1650376720000|2022-04-19 13:58:40|180.46|178.06|180.65|178.25|180.74|178.34|180.46|178.06|0
1650376730000|2022-04-19 13:58:50|180.74|178.34|180.83|178.43|180.83|178.43|180.65|178.25|0
1650376740000|2022-04-19 13:59:00|180.65|178.25|180.65|178.25|180.65|178.25|180.65|178.25|0
1650376750000|2022-04-19 13:59:10|180.28|177.88|180.65|178.25|180.74|178.34|180.28|177.88|0
1650376760000|2022-04-19 13:59:20|180.56|178.16|180.46|178.06|180.56|178.16|180.46|178.06|0
1650376770000|2022-04-19 13:59:30|179.92|177.52|179.55|177.15|179.92|177.52|179.55|177.15|0
1650376780000|2022-04-19 13:59:40|179.73|177.33|179.46|177.06|179.73|177.33|179.46|177.06|0
1650376790000|2022-04-19 13:59:50|179.55|177.15|179.46|177.06|179.55|177.15|179.46|177.06|0
1650376800000|2022-04-19 14:00:00|179.28|176.88|179.64|177.24|179.64|177.24|179.19|176.79|0
1650376810000|2022-04-19 14:00:10|179.46|177.06|179.55|177.15|179.73|177.33|179.46|177.06|0
1650376820000|2022-04-19 14:00:20|179.64|177.24|179.82|177.42|179.82|177.42|179.46|177.06|0
1650376830000|2022-04-19 14:00:30|180.01|177.61|180.28|177.88|180.37|177.97|180.01|177.61|0
1650376840000|2022-04-19 14:00:40|180.19|177.79|180.1|177.7|180.19|177.79|180.1|177.7|0
1650376850000|2022-04-19 14:00:50|179.91|177.51|180.01|177.61|180.01|177.61|179.82|177.42|0
1650376860000|2022-04-19 14:01:00|179.73|177.33|179.64|177.24|179.73|177.33|179.46|177.06|0
1650376870000|2022-04-19 14:01:10|179.82|177.42|179.69|177.29|179.82|177.42|179.64|177.24|0
1650376880000|2022-04-19 14:01:20|179.55|177.15|179.55|177.15|179.73|177.33|179.55|177.15|0
1650376890000|2022-04-19 14:01:30|179.64|177.24|179.73|177.33|179.82|177.42|179.64|177.24|0
1650376900000|2022-04-19 14:01:40|179.46|177.06|179.73|177.33|179.73|177.33|179.46|177.06|0
1650376910000|2022-04-19 14:01:50|179.91|177.51|180.01|177.61|180.1|177.7|179.91|177.51|0
1650376920000|2022-04-19 14:02:00|179.82|177.42|179.73|177.33|179.82|177.42|179.64|177.24|0
1650376930000|2022-04-19 14:02:10|179.55|177.15|179.37|176.97|179.55|177.15|179.37|176.97|0
1650376940000|2022-04-19 14:02:20|179.46|177.06|179.09|176.69|179.46|177.06|179.09|176.69|0
1650376950000|2022-04-19 14:02:30|179|176.6|178.64|176.24|179|176.6|178.64|176.24|0
1650376960000|2022-04-19 14:02:40|178.82|176.42|178.82|176.42|178.82|176.42|178.64|176.24|0
1650376970000|2022-04-19 14:02:50|179|176.6|179|176.6|179|176.6|178.91|176.51|0
1650376980000|2022-04-19 14:03:00|178.91|176.51|178.82|176.42|178.91|176.51|178.46|176.06|0
1650376990000|2022-04-19 14:03:10|178.73|176.33|178.64|176.24|178.73|176.33|178.55|176.15|0
1650377000000|2022-04-19 14:03:20|178.73|176.33|179.09|176.69|179.09|176.69|178.73|176.33|0
1650377010000|2022-04-19 14:03:30|178.91|176.51|179.09|176.69|179.09|176.69|178.91|176.51|0
1650377020000|2022-04-19 14:03:40|179|176.6|179.37|176.97|179.37|176.97|179|176.6|0
1650377030000|2022-04-19 14:03:50|179.28|176.88|179.37|176.97|179.46|177.06|179.28|176.88|0
1650377040000|2022-04-19 14:04:00|179.18|176.78|179.18|176.78|179.18|176.78|179|176.6|0
1650377050000|2022-04-19 14:04:10|179|176.6|179|176.6|179.09|176.69|179|176.6|0
1650377060000|2022-04-19 14:04:20|179.09|176.69|179.27|176.87|179.27|176.87|179.09|176.69|0
1650377070000|2022-04-19 14:04:30|179.46|177.06|179.37|176.97|179.46|177.06|179.18|176.78|0
1650377080000|2022-04-19 14:04:40|179.18|176.78|178.91|176.51|179.18|176.78|178.91|176.51|0
1650377090000|2022-04-19 14:04:50|179.09|176.69|179|176.6|179.09|176.69|179|176.6|0
1650377100000|2022-04-19 14:05:00|179.09|176.69|178.73|176.33|179.09|176.69|178.73|176.33|0
1650377110000|2022-04-19 14:05:10|178.91|176.51|179.09|176.69|179.09|176.69|178.82|176.42|0
1650377120000|2022-04-19 14:05:20|179|176.6|179|176.6|179|176.6|178.91|176.51|0
1650377130000|2022-04-19 14:05:30|178.82|176.42|178.73|176.33|178.82|176.42|178.64|176.24|0
1650377140000|2022-04-19 14:05:40|178.82|176.42|179.27|176.87|179.27|176.87|178.73|176.33|0
1650377150000|2022-04-19 14:05:50|179.37|176.97|179|176.6|179.37|176.97|179|176.6|0
1650377160000|2022-04-19 14:06:00|178.91|176.51|178.09|175.69|178.91|176.51|178.09|175.69|0
1650377170000|2022-04-19 14:06:10|178.18|175.78|178.55|176.15|178.55|176.15|178.18|175.78|0
1650377180000|2022-04-19 14:06:20|178.46|176.06|178.09|175.69|178.46|176.06|178|175.6|0
1650377190000|2022-04-19 14:06:30|178.27|175.87|178.64|176.24|178.64|176.24|178.27|175.87|0
1650377200000|2022-04-19 14:06:40|178.73|176.33|178.46|176.06|178.73|176.33|178.46|176.06|0
1650377210000|2022-04-19 14:06:50|178.64|176.24|178.55|176.15|178.64|176.24|178.55|176.15|0
1650377220000|2022-04-19 14:07:00|178.64|176.24|178.37|175.97|178.73|176.33|178.37|175.97|0
1650377230000|2022-04-19 14:07:10|178|175.6|178.27|175.87|178.27|175.87|178|175.6|0
1650377240000|2022-04-19 14:07:20|178.18|175.78|178.37|175.97|178.37|175.97|178.18|175.78|0
1650377250000|2022-04-19 14:07:30|178.09|175.69|178|175.6|178.09|175.69|177.91|175.51|0
1650377260000|2022-04-19 14:07:40|178.09|175.69|178.36|175.96|178.36|175.96|178.09|175.69|0
1650377270000|2022-04-19 14:07:50|178.41|176.01|178.27|175.87|178.41|176.01|178.27|175.87|0
1650377280000|2022-04-19 14:08:00|178.18|175.78|178.36|175.96|178.36|175.96|178.18|175.78|0
1650377290000|2022-04-19 14:08:10|178.18|175.78|178.64|176.24|178.64|176.24|178.18|175.78|0
1650377300000|2022-04-19 14:08:20|178.55|176.15|178.27|175.87|178.55|176.15|178.27|175.87|0
1650377310000|2022-04-19 14:08:30|178.09|175.69|178.43|176.03|181.45|179.05|178.09|175.69|0
1650377320000|2022-04-19 14:08:40|178.39|175.99|178.43|176.03|178.43|176.03|178.25|175.85|0
1650377330000|2022-04-19 14:08:50|178.34|175.94|178.25|175.85|178.34|175.94|178.16|175.76|0
1650377340000|2022-04-19 14:09:00|177.98|175.58|178.21|175.81|178.52|176.12|177.98|175.58|0
1650377350000|2022-04-19 14:09:10|178.25|175.85|178.34|175.94|178.34|175.94|178.25|175.85|0
1650377360000|2022-04-19 14:09:20|178.43|176.03|178.61|176.21|178.61|176.21|178.43|176.03|0
1650377370000|2022-04-19 14:09:30|178.52|176.12|178.61|176.21|178.61|176.21|178.43|176.03|0
1650377380000|2022-04-19 14:09:40|178.52|176.12|178.25|175.85|178.52|176.12|178.25|175.85|0
1650377390000|2022-04-19 14:09:50|178.07|175.67|177.89|175.49|178.07|175.67|177.89|175.49|0
1650377400000|2022-04-19 14:10:00|177.71|175.31|177.89|175.49|177.89|175.49|177.71|175.31|0
1650377410000|2022-04-19 14:10:10|177.8|175.4|177.44|175.04|177.8|175.4|177.44|175.04|0
1650377420000|2022-04-19 14:10:20|177.26|174.86|177.35|174.95|177.35|174.95|177.26|174.86|0
1650377430000|2022-04-19 14:10:30|176.9|174.5|176.9|174.5|176.9|174.5|176.9|174.5|0
1650377440000|2022-04-19 14:10:40|177.08|174.68|177.21|174.81|177.35|174.95|176.99|174.59|0
1650377450000|2022-04-19 14:10:50|177.17|174.77|177.17|174.77|177.17|174.77|176.99|174.59|0
1650377460000|2022-04-19 14:11:00|177.08|174.68|176.63|174.23|177.17|174.77|176.63|174.23|0
1650377470000|2022-04-19 14:11:10|176.45|174.05|176.36|173.96|176.54|174.14|176.36|173.96|0
1650377480000|2022-04-19 14:11:20|176.09|173.69|176.18|173.78|176.18|173.78|176.09|173.69|0
1650377490000|2022-04-19 14:11:30|176.27|173.87|176.18|173.78|176.27|173.87|176.18|173.78|0
1650377500000|2022-04-19 14:11:40|176.09|173.69|175.64|173.24|176.09|173.69|175.64|173.24|0
1650377510000|2022-04-19 14:11:50|175.46|173.06|175.46|173.06|175.55|173.15|175.46|173.06|0
1650377520000|2022-04-19 14:12:00|175.37|172.97|175.55|173.15|175.55|173.15|175.28|172.88|0
1650377530000|2022-04-19 14:12:10|175.37|172.97|175.82|173.42|175.82|173.42|175.37|172.97|0
1650377540000|2022-04-19 14:12:20|175.91|173.51|176.22|173.82|176.22|173.82|175.91|173.51|0
1650377550000|2022-04-19 14:12:30|176.36|173.96|176.54|174.14|176.54|174.14|176.36|173.96|0
1650377560000|2022-04-19 14:12:40|176.36|173.96|176.36|173.96|176.36|173.96|176.27|173.87|0
1650377570000|2022-04-19 14:12:50|176.27|173.87|176.09|173.69|176.27|173.87|176.09|173.69|0
1650377580000|2022-04-19 14:13:00|176.36|173.96|176.27|173.87|176.36|173.96|176.18|173.78|0
1650377590000|2022-04-19 14:13:10|176.36|173.96|176.18|173.78|176.36|173.96|176.18|173.78|0
1650377600000|2022-04-19 14:13:20|176.36|173.96|176.45|174.05|176.45|174.05|176.27|173.87|0
1650377610000|2022-04-19 14:13:30|176.54|174.14|176.36|173.96|176.54|174.14|176.36|173.96|0
1650377620000|2022-04-19 14:13:40|176.22|173.82|176.27|173.87|176.36|173.96|176.22|173.82|0
1650377630000|2022-04-19 14:13:50|176.36|173.96|176.94|174.54|176.94|174.54|176.36|173.96|0
1650377640000|2022-04-19 14:14:00|177.03|174.63|177.03|174.63|177.03|174.63|177.03|174.63|0
1650377650000|2022-04-19 14:14:10|177.11|174.71|177.2|174.8|177.2|174.8|176.94|174.54|0
1650377660000|2022-04-19 14:14:20|177.02|174.62|177.11|174.71|177.2|174.8|177.02|174.62|0
1650377670000|2022-04-19 14:14:30|177.2|174.8|176.93|174.53|177.2|174.8|176.93|174.53|0
1650377680000|2022-04-19 14:14:40|177.11|174.71|177.29|174.89|177.29|174.89|177.11|174.71|0
1650377690000|2022-04-19 14:14:50|177.38|174.98|177.47|175.07|177.56|175.16|177.38|174.98|0
1650377700000|2022-04-19 14:15:00|177.56|175.16|177.61|175.21|177.74|175.34|177.56|175.16|0
1650377710000|2022-04-19 14:15:10|177.74|175.34|178.01|175.61|178.29|175.89|177.74|175.34|0
1650377720000|2022-04-19 14:15:20|178.11|175.71|178.2|175.8|178.2|175.8|178.01|175.61|0
1650377730000|2022-04-19 14:15:30|178.11|175.71|178.29|175.89|178.29|175.89|178.01|175.61|0
1650377740000|2022-04-19 14:15:40|178.1|175.7|178.56|176.16|178.56|176.16|178.1|175.7|0
1650377750000|2022-04-19 14:15:50|178.92|176.52|179.01|176.61|179.01|176.61|178.83|176.43|0
1650377760000|2022-04-19 14:16:00|178.92|176.52|178.92|176.52|179.01|176.61|178.92|176.52|0
1650377770000|2022-04-19 14:16:10|179.1|176.7|179.28|176.88|179.28|176.88|178.92|176.52|0
1650377780000|2022-04-19 14:16:20|178.83|176.43|178.56|176.16|178.83|176.43|178.56|176.16|0
1650377790000|2022-04-19 14:16:30|178.1|175.7|178.01|175.61|178.1|175.7|177.83|175.43|0
1650377800000|2022-04-19 14:16:40|178.1|175.7|178.01|175.61|178.1|175.7|177.92|175.52|0
1650377810000|2022-04-19 14:16:50|177.92|175.52|177.83|175.43|177.92|175.52|177.74|175.34|0
1650377820000|2022-04-19 14:17:00|177.92|175.52|177.83|175.43|178.01|175.61|177.74|175.34|0
1650377830000|2022-04-19 14:17:10|177.74|175.34|177.2|174.8|177.74|175.34|177.2|174.8|0
1650377840000|2022-04-19 14:17:20|177.29|174.89|177.11|174.71|177.29|174.89|177.02|174.62|0
1650377850000|2022-04-19 14:17:30|177.29|174.89|177.02|174.62|177.29|174.89|177.02|174.62|0
1650377860000|2022-04-19 14:17:40|177.29|174.89|177.2|174.8|177.38|174.98|177.2|174.8|0
1650377870000|2022-04-19 14:17:50|177.11|174.71|177.2|174.8|177.2|174.8|177.11|174.71|0
1650377880000|2022-04-19 14:18:00|177.29|174.89|177.11|174.71|177.29|174.89|177.11|174.71|0
1650377890000|2022-04-19 14:18:10|176.93|174.53|176.81|174.41|177.11|174.71|176.72|174.32|0
1650377900000|2022-04-19 14:18:20|176.9|174.5|177.08|174.68|177.17|174.77|176.9|174.5|0
1650377910000|2022-04-19 14:18:30|177.17|174.77|177.08|174.68|177.17|174.77|177.08|174.68|0
1650377920000|2022-04-19 14:18:40|176.99|174.59|177.35|174.95|177.35|174.95|176.99|174.59|0
1650377930000|2022-04-19 14:18:50|177.26|174.86|177.44|175.04|177.44|175.04|177.26|174.86|0
1650377940000|2022-04-19 14:19:00|177.35|174.95|177.17|174.77|177.53|175.13|177.17|174.77|0
1650377950000|2022-04-19 14:19:10|177.13|174.73|177.26|174.86|177.26|174.86|177.13|174.73|0
1650377960000|2022-04-19 14:19:20|177.35|174.95|177.26|174.86|177.44|175.04|177.26|174.86|0
1650377970000|2022-04-19 14:19:30|177.35|174.95|177.35|174.95|177.35|174.95|177.26|174.86|0
1650377980000|2022-04-19 14:19:40|177.26|174.86|177.53|175.13|177.53|175.13|177.26|174.86|0
1650377990000|2022-04-19 14:19:50|177.58|175.18|177.62|175.22|177.62|175.22|177.53|175.13|0
1650378000000|2022-04-19 14:20:00|177.53|175.13|177.53|175.13|177.8|175.4|177.53|175.13|0
1650378010000|2022-04-19 14:20:10|177.71|175.31|178.07|175.67|178.07|175.67|177.71|175.31|0
1650378020000|2022-04-19 14:20:20|177.98|175.58|178.07|175.67|178.07|175.67|177.98|175.58|0
1650378030000|2022-04-19 14:20:30|177.98|175.58|177.71|175.31|178.07|175.67|177.71|175.31|0
1650378040000|2022-04-19 14:20:40|177.89|175.49|177.71|175.31|177.89|175.49|177.71|175.31|0
1650378050000|2022-04-19 14:20:50|177.8|175.4|177.8|175.4|177.89|175.49|177.8|175.4|0
1650378060000|2022-04-19 14:21:00|177.35|174.95|177.35|174.95|177.44|175.04|177.35|174.95|0
1650378070000|2022-04-19 14:21:10|177.26|174.86|177.35|174.95|177.35|174.95|177.26|174.86|0
1650378080000|2022-04-19 14:21:20|177.44|175.04|177.53|175.13|177.53|175.13|177.35|174.95|0
1650378090000|2022-04-19 14:21:30|177.44|175.04|177.53|175.13|177.53|175.13|177.26|174.86|0
1650378100000|2022-04-19 14:21:40|177.57|175.17|177.44|175.04|177.57|175.17|177.44|175.04|0
1650378110000|2022-04-19 14:21:50|177.53|175.13|177.53|175.13|177.53|175.13|177.53|175.13|0
1650378120000|2022-04-19 14:22:00|177.44|175.04|177.62|175.22|177.62|175.22|177.35|174.95|0
1650378130000|2022-04-19 14:22:10|177.53|175.13|177.35|174.95|177.53|175.13|177.35|174.95|0
1650378140000|2022-04-19 14:22:20|177.17|174.77|177.26|174.86|177.35|174.95|177.17|174.77|0
1650378150000|2022-04-19 14:22:30|177.17|174.77|177.44|175.04|177.44|175.04|177.17|174.77|0
1650378160000|2022-04-19 14:22:40|177.53|175.13|177.48|175.08|177.53|175.13|177.44|175.04|0
1650378170000|2022-04-19 14:22:50|177.44|175.04|177.26|174.86|177.44|175.04|177.17|174.77|0
1650378180000|2022-04-19 14:23:00|177.17|174.77|177.35|174.95|177.35|174.95|177.17|174.77|0
1650378190000|2022-04-19 14:23:10|177.17|174.77|177.17|174.77|177.26|174.86|177.17|174.77|0
1650378200000|2022-04-19 14:23:20|177.03|174.63|177.08|174.68|177.08|174.68|176.99|174.59|0
1650378210000|2022-04-19 14:23:30|176.99|174.59|176.81|174.41|176.99|174.59|176.81|174.41|0
1650378220000|2022-04-19 14:23:40|176.45|174.05|176.36|173.96|176.54|174.14|176.36|173.96|0
1650378230000|2022-04-19 14:23:50|176.54|174.14|176.63|174.23|176.81|174.41|176.54|174.14|0
1650378240000|2022-04-19 14:24:00|176.45|174.05|176.09|173.69|176.45|174.05|176.09|173.69|0
1650378250000|2022-04-19 14:24:10|176.27|173.87|176.09|173.69|176.27|173.87|176.09|173.69|0
1650378260000|2022-04-19 14:24:20|176.36|173.96|176.54|174.14|176.54|174.14|176.36|173.96|0
1650378270000|2022-04-19 14:24:30|176.63|174.23|176.54|174.14|176.72|174.32|176.54|174.14|0
1650378280000|2022-04-19 14:24:40|176.45|174.05|176.27|173.87|176.45|174.05|176.09|173.69|0
1650378290000|2022-04-19 14:24:50|176.09|173.69|176.27|173.87|176.27|173.87|176.09|173.69|0
1650378300000|2022-04-19 14:25:00|176.18|173.78|176.27|173.87|176.27|173.87|176.18|173.78|0
1650378310000|2022-04-19 14:25:10|176.18|173.78|176.18|173.78|176.27|173.87|176.18|173.78|0
1650378320000|2022-04-19 14:25:20|176|173.6|176.27|173.87|176.31|173.91|176|173.6|0
1650378330000|2022-04-19 14:25:30|176.36|173.96|175.73|173.33|176.36|173.96|175.73|173.33|0
1650378340000|2022-04-19 14:25:40|175.82|173.42|175.82|173.42|175.82|173.42|175.82|173.42|0
1650378350000|2022-04-19 14:25:50|175.91|173.51|176|173.6|176.09|173.69|175.91|173.51|0
1650378360000|2022-04-19 14:26:00|175.91|173.51|175.91|173.51|175.91|173.51|175.91|173.51|0
1650378370000|2022-04-19 14:26:10|176|173.6|176|173.6|176|173.6|176|173.6|0
1650378380000|2022-04-19 14:26:20|176.09|173.69|176.18|173.78|176.18|173.78|176.09|173.69|0
1650378390000|2022-04-19 14:26:30|176.09|173.69|176|173.6|176.09|173.69|175.91|173.51|0
1650378400000|2022-04-19 14:26:40|175.91|173.51|175.91|173.51|176|173.6|175.91|173.51|0
1650378410000|2022-04-19 14:26:50|176|173.6|176.09|173.69|176.09|173.69|176|173.6|0
1650378420000|2022-04-19 14:27:00|175.82|173.42|175.37|172.97|175.82|173.42|175.37|172.97|0
1650378430000|2022-04-19 14:27:10|175.55|173.15|174.92|172.52|175.55|173.15|174.92|172.52|0
1650378440000|2022-04-19 14:27:20|174.83|172.43|174.75|172.35|174.83|172.43|174.66|172.26|0
1650378450000|2022-04-19 14:27:30|174.61|172.21|174.75|172.35|174.75|172.35|174.61|172.21|0
1650378460000|2022-04-19 14:27:40|174.92|172.52|175.37|172.97|175.37|172.97|174.92|172.52|0
1650378470000|2022-04-19 14:27:50|175.55|173.15|175.64|173.24|175.64|173.24|175.37|172.97|0
1650378480000|2022-04-19 14:28:00|175.73|173.33|175.91|173.51|175.91|173.51|175.73|173.33|0
1650378490000|2022-04-19 14:28:10|176|173.6|175.91|173.51|176|173.6|175.82|173.42|0
1650378500000|2022-04-19 14:28:20|175.82|173.42|175.82|173.42|175.95|173.55|175.82|173.42|0
1650378510000|2022-04-19 14:28:30|175.64|173.24|174.75|172.35|175.64|173.24|174.67|172.27|0
1650378520000|2022-04-19 14:28:40|174.67|172.27|174.31|171.91|174.67|172.27|174.31|171.91|0
1650378530000|2022-04-19 14:28:50|174.4|172|174.4|172|174.4|172|174.22|171.82|0
1650378540000|2022-04-19 14:29:00|174.49|172.09|174.58|172.18|174.58|172.18|174.4|172|0
1650378550000|2022-04-19 14:29:10|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1650378560000|2022-04-19 14:29:20|174.44|172.04|174.58|172.18|174.58|172.18|174.31|171.91|0
1650378570000|2022-04-19 14:29:30|174.4|172|174.49|172.09|174.49|172.09|174.4|172|0
1650378580000|2022-04-19 14:29:40|174.58|172.18|174.58|172.18|174.58|172.18|174.49|172.09|0
1650378590000|2022-04-19 14:29:50|174.49|172.09|174.31|171.91|174.49|172.09|174.31|171.91|0
1650378600000|2022-04-19 14:30:00|173.86|171.46|174.22|171.82|174.22|171.82|173.86|171.46|0
1650378610000|2022-04-19 14:30:10|174.13|171.73|173.77|171.37|174.13|171.73|173.77|171.37|0
1650378620000|2022-04-19 14:30:20|173.68|171.28|173.86|171.46|173.86|171.46|173.68|171.28|0
1650378630000|2022-04-19 14:30:30|173.95|171.55|173.77|171.37|174.04|171.64|173.77|171.37|0
1650378640000|2022-04-19 14:30:40|173.86|171.46|173.95|171.55|173.95|171.55|173.77|171.37|0
1650378650000|2022-04-19 14:30:50|174.04|171.64|174.04|171.64|174.04|171.64|173.86|171.46|0
1650378660000|2022-04-19 14:31:00|174.13|171.73|174.17|171.77|174.17|171.77|174.13|171.73|0
1650378670000|2022-04-19 14:31:10|173.95|171.55|173.95|171.55|173.95|171.55|173.86|171.46|0
1650378680000|2022-04-19 14:31:20|173.86|171.46|173.77|171.37|173.86|171.46|173.68|171.28|0
1650378690000|2022-04-19 14:31:30|173.86|171.46|173.77|171.37|173.86|171.46|173.68|171.28|0
1650378700000|2022-04-19 14:31:40|173.95|171.55|173.91|171.51|173.95|171.55|173.77|171.37|0
1650378710000|2022-04-19 14:31:50|173.86|171.46|174.04|171.64|174.04|171.64|173.82|171.42|0
1650378720000|2022-04-19 14:32:00|173.95|171.55|173.59|171.19|173.95|171.55|173.59|171.19|0
1650378730000|2022-04-19 14:32:10|173.5|171.1|173.59|171.19|173.68|171.28|173.5|171.1|0
1650378740000|2022-04-19 14:32:20|173.24|170.84|173.2|170.8|173.24|170.84|172.97|170.57|0
1650378750000|2022-04-19 14:32:30|173.15|170.75|173.59|171.19|173.59|171.19|173.15|170.75|0
1650378760000|2022-04-19 14:32:40|173.68|171.28|173.77|171.37|173.77|171.37|173.68|171.28|0
1650378770000|2022-04-19 14:32:50|173.68|171.28|173.33|170.93|173.68|171.28|173.33|170.93|0
1650378780000|2022-04-19 14:33:00|173.24|170.84|173.24|170.84|173.24|170.84|173.06|170.66|0
1650378790000|2022-04-19 14:33:10|173.42|171.02|173.33|170.93|173.42|171.02|173.33|170.93|0
1650378800000|2022-04-19 14:33:20|173.24|170.84|173.15|170.75|173.33|170.93|173.15|170.75|0
1650378810000|2022-04-19 14:33:30|173.24|170.84|173.41|171.01|173.5|171.1|173.24|170.84|0
1650378820000|2022-04-19 14:33:40|173.5|171.1|173.55|171.15|173.55|171.15|173.5|171.1|0
1650378830000|2022-04-19 14:33:50|173.59|171.19|173.5|171.1|173.59|171.19|173.41|171.01|0
1650378840000|2022-04-19 14:34:00|173.41|171.01|173.59|171.19|173.59|171.19|173.41|171.01|0
1650378850000|2022-04-19 14:34:10|173.77|171.37|173.68|171.28|173.77|171.37|173.68|171.28|0
1650378860000|2022-04-19 14:34:20|173.77|171.37|173.68|171.28|173.77|171.37|173.59|171.19|0
1650378870000|2022-04-19 14:34:30|173.59|171.19|173.77|171.37|173.77|171.37|173.59|171.19|0
1650378880000|2022-04-19 14:34:40|173.86|171.46|173.86|171.46|173.86|171.46|173.77|171.37|0
1650378890000|2022-04-19 14:34:50|173.77|171.37|173.68|171.28|173.77|171.37|173.5|171.1|0
1650378900000|2022-04-19 14:35:00|173.64|171.24|173.59|171.19|173.77|171.37|173.59|171.19|0
1650378910000|2022-04-19 14:35:10|173.68|171.28|173.68|171.28|173.77|171.37|173.68|171.28|0
1650378920000|2022-04-19 14:35:20|173.77|171.37|173.68|171.28|173.77|171.37|173.68|171.28|0
1650378930000|2022-04-19 14:35:30|173.77|171.37|174.04|171.64|174.04|171.64|173.77|171.37|0
1650378940000|2022-04-19 14:35:40|174.13|171.73|174.21|171.81|174.21|171.81|174.13|171.73|0
1650378950000|2022-04-19 14:35:50|174.13|171.73|174.17|171.77|174.17|171.77|174.04|171.64|0
1650378960000|2022-04-19 14:36:00|174.21|171.81|174.48|172.08|174.57|172.17|174.21|171.81|0
1650378970000|2022-04-19 14:36:10|174.57|172.17|174.57|172.17|174.66|172.26|174.57|172.17|0
1650378980000|2022-04-19 14:36:20|174.66|172.26|174.66|172.26|174.66|172.26|174.57|172.17|0
1650378990000|2022-04-19 14:36:30|174.84|172.44|174.66|172.26|174.84|172.44|174.66|172.26|0
1650379000000|2022-04-19 14:36:40|174.75|172.35|174.57|172.17|174.75|172.35|174.57|172.17|0
1650379010000|2022-04-19 14:36:50|174.66|172.26|174.93|172.53|174.93|172.53|174.66|172.26|0
1650379020000|2022-04-19 14:37:00|174.48|172.08|174.57|172.17|174.57|172.17|174.39|171.99|0
1650379030000|2022-04-19 14:37:10|174.75|172.35|174.48|172.08|174.75|172.35|174.48|172.08|0
1650379040000|2022-04-19 14:37:20|174.57|172.17|174.57|172.17|174.57|172.17|174.57|172.17|0
1650379050000|2022-04-19 14:37:30|174.48|172.08|174.53|172.13|174.53|172.13|174.48|172.08|0
1650379060000|2022-04-19 14:37:40|174.39|171.99|174.62|172.22|174.62|172.22|174.39|171.99|0
1650379070000|2022-04-19 14:37:50|174.57|172.17|174.48|172.08|174.57|172.17|174.48|172.08|0
1650379080000|2022-04-19 14:38:00|174.57|172.17|174.3|171.9|174.57|172.17|174.3|171.9|0
1650379090000|2022-04-19 14:38:10|173.95|171.55|173.86|171.46|174.04|171.64|173.77|171.37|0
1650379100000|2022-04-19 14:38:20|173.77|171.37|173.68|171.28|173.86|171.46|173.68|171.28|0
1650379110000|2022-04-19 14:38:30|173.77|171.37|173.95|171.55|173.95|171.55|173.77|171.37|0
1650379120000|2022-04-19 14:38:40|173.86|171.46|173.59|171.19|173.86|171.46|173.59|171.19|0
1650379130000|2022-04-19 14:38:50|173.5|171.1|173.32|170.92|173.5|171.1|173.32|170.92|0
1650379140000|2022-04-19 14:39:00|173.23|170.83|173.23|170.83|173.23|170.83|173.23|170.83|0
1650379150000|2022-04-19 14:39:10|173.15|170.75|173.06|170.66|173.15|170.75|173.06|170.66|0
1650379160000|2022-04-19 14:39:20|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1650379170000|2022-04-19 14:39:30|173.14|170.74|173.23|170.83|173.23|170.83|173.14|170.74|0
1650379180000|2022-04-19 14:39:40|173.14|170.74|172.97|170.57|173.14|170.74|172.97|170.57|0
1650379190000|2022-04-19 14:39:50|173.14|170.74|173.06|170.66|173.14|170.74|172.97|170.57|0
1650379200000|2022-04-19 14:40:00|173.1|170.7|173.32|170.92|173.32|170.92|173.06|170.66|0
1650379210000|2022-04-19 14:40:10|173.41|171.01|173.23|170.83|173.41|171.01|173.23|170.83|0
1650379220000|2022-04-19 14:40:20|173.32|170.92|173.14|170.74|173.32|170.92|173.14|170.74|0
1650379230000|2022-04-19 14:40:30|173.23|170.83|173.14|170.74|173.23|170.83|173.14|170.74|0
1650379240000|2022-04-19 14:40:40|172.97|170.57|172.52|170.12|172.97|170.57|172.52|170.12|0
1650379250000|2022-04-19 14:40:50|172.35|169.95|172.52|170.12|172.61|170.21|172.35|169.95|0
1650379260000|2022-04-19 14:41:00|172.44|170.04|172.17|169.77|172.44|170.04|172.17|169.77|0
1650379270000|2022-04-19 14:41:10|172.26|169.86|172.26|169.86|172.26|169.86|172.17|169.77|0
1650379280000|2022-04-19 14:41:20|172.35|169.95|172.26|169.86|172.35|169.95|172.08|169.68|0
1650379290000|2022-04-19 14:41:30|172.17|169.77|172.08|169.68|172.17|169.77|172.08|169.68|0
1650379300000|2022-04-19 14:41:40|171.99|169.59|171.9|169.5|171.99|169.59|171.9|169.5|0
1650379310000|2022-04-19 14:41:50|172.08|169.68|171.9|169.5|172.17|169.77|171.9|169.5|0
1650379320000|2022-04-19 14:42:00|171.82|169.42|171.77|169.37|171.82|169.42|171.73|169.33|0
1650379330000|2022-04-19 14:42:10|171.64|169.24|171.64|169.24|171.64|169.24|171.64|169.24|0
1650379340000|2022-04-19 14:42:20|171.73|169.33|171.64|169.24|171.73|169.33|171.64|169.24|0
1650379350000|2022-04-19 14:42:30|171.55|169.15|171.64|169.24|171.73|169.33|171.55|169.15|0
1650379360000|2022-04-19 14:42:40|171.9|169.5|171.82|169.42|171.9|169.5|171.73|169.33|0
1650379370000|2022-04-19 14:42:50|172.08|169.68|171.9|169.5|172.08|169.68|171.82|169.42|0
1650379380000|2022-04-19 14:43:00|171.86|169.46|171.99|169.59|171.99|169.59|171.86|169.46|0
1650379390000|2022-04-19 14:43:10|172.08|169.68|171.99|169.59|172.08|169.68|171.99|169.59|0
1650379400000|2022-04-19 14:43:20|171.82|169.42|172.08|169.68|172.08|169.68|171.82|169.42|0
1650379410000|2022-04-19 14:43:30|171.82|169.42|171.73|169.33|171.82|169.42|171.73|169.33|0
1650379420000|2022-04-19 14:43:40|171.81|169.41|171.6|169.2|171.81|169.41|171.6|169.2|0
1650379430000|2022-04-19 14:43:50|171.64|169.24|171.46|169.06|171.64|169.24|171.46|169.06|0
1650379440000|2022-04-19 14:44:00|171.55|169.15|171.64|169.24|171.64|169.24|171.55|169.15|0
1650379450000|2022-04-19 14:44:10|171.55|169.15|171.81|169.41|171.81|169.41|171.55|169.15|0
1650379460000|2022-04-19 14:44:20|171.9|169.5|171.81|169.41|171.9|169.5|171.73|169.33|0
1650379470000|2022-04-19 14:44:30|171.73|169.33|171.73|169.33|171.73|169.33|171.64|169.24|0
1650379480000|2022-04-19 14:44:40|171.81|169.41|171.9|169.5|171.9|169.5|171.81|169.41|0
1650379490000|2022-04-19 14:44:50|171.99|169.59|172.04|169.64|172.08|169.68|171.99|169.59|0
1650379500000|2022-04-19 14:45:00|171.9|169.5|171.99|169.59|171.99|169.59|171.81|169.41|0
1650379510000|2022-04-19 14:45:10|171.81|169.41|171.55|169.15|171.81|169.41|171.55|169.15|0
1650379520000|2022-04-19 14:45:20|171.64|169.24|171.55|169.15|171.64|169.24|171.55|169.15|0
1650379530000|2022-04-19 14:45:30|171.64|169.24|171.55|169.15|171.64|169.24|171.55|169.15|0
1650379540000|2022-04-19 14:45:40|171.46|169.06|171.46|169.06|171.55|169.15|171.46|169.06|0
1650379550000|2022-04-19 14:45:50|171.55|169.15|171.55|169.15|171.55|169.15|171.55|169.15|0
1650379560000|2022-04-19 14:46:00|171.64|169.24|171.46|169.06|171.64|169.24|171.46|169.06|0
1650379570000|2022-04-19 14:46:10|171.37|168.97|171.55|169.15|171.55|169.15|171.37|168.97|0
1650379580000|2022-04-19 14:46:20|171.64|169.24|171.64|169.24|171.73|169.33|171.64|169.24|0
1650379590000|2022-04-19 14:46:30|171.46|169.06|171.2|168.8|171.46|169.06|171.2|168.8|0
1650379600000|2022-04-19 14:46:40|170.76|168.36|170.76|168.36|170.76|168.36|170.67|168.27|0
1650379610000|2022-04-19 14:46:50|170.84|168.44|170.41|168.01|170.84|168.44|170.41|168.01|0
1650379620000|2022-04-19 14:47:00|170.49|168.09|170.49|168.09|170.58|168.18|170.49|168.09|0
1650379630000|2022-04-19 14:47:10|170.58|168.18|170.49|168.09|170.67|168.27|170.49|168.09|0
1650379640000|2022-04-19 14:47:20|170.58|168.18|170.76|168.36|170.76|168.36|170.58|168.18|0
1650379650000|2022-04-19 14:47:30|170.67|168.27|170.49|168.09|170.67|168.27|170.49|168.09|0
1650379660000|2022-04-19 14:47:40|170.41|168.01|170.14|167.74|170.41|168.01|170.14|167.74|0
1650379670000|2022-04-19 14:47:50|170.23|167.83|170.32|167.92|170.32|167.92|170.23|167.83|0
1650379680000|2022-04-19 14:48:00|170.28|167.88|170.4|168|170.49|168.09|170.28|167.88|0
1650379690000|2022-04-19 14:48:10|170.49|168.09|170.4|168|170.49|168.09|170.32|167.92|0
1650379700000|2022-04-19 14:48:20|170.32|167.92|170.4|168|170.4|168|170.32|167.92|0
1650379710000|2022-04-19 14:48:30|170.49|168.09|170.49|168.09|170.58|168.18|170.49|168.09|0
1650379720000|2022-04-19 14:48:40|170.4|168|170.49|168.09|170.49|168.09|170.4|168|0
1650379730000|2022-04-19 14:48:50|170.58|168.18|170.58|168.18|170.67|168.27|170.58|168.18|0
1650379740000|2022-04-19 14:49:00|170.67|168.27|170.4|168|170.67|168.27|170.4|168|0
1650379750000|2022-04-19 14:49:10|170.32|167.92|170.23|167.83|170.32|167.92|170.23|167.83|0
1650379760000|2022-04-19 14:49:20|170.14|167.74|170.14|167.74|170.14|167.74|170.14|167.74|0
1650379770000|2022-04-19 14:49:30|170.23|167.83|170.32|167.92|170.32|167.92|170.23|167.83|0
1650379780000|2022-04-19 14:49:40|170.4|168|170.58|168.18|170.58|168.18|170.23|167.83|0
1650379790000|2022-04-19 14:49:50|170.67|168.27|170.84|168.44|170.84|168.44|170.67|168.27|0
1650379800000|2022-04-19 14:50:00|170.93|168.53|170.75|168.35|170.93|168.53|170.67|168.27|0
1650379810000|2022-04-19 14:50:10|170.93|168.53|171.11|168.71|171.11|168.71|170.93|168.53|0
1650379820000|2022-04-19 14:50:20|171.19|168.79|171.19|168.79|171.19|168.79|171.19|168.79|0
1650379830000|2022-04-19 14:50:30|171.11|168.71|171.02|168.62|171.19|168.79|171.02|168.62|0
1650379840000|2022-04-19 14:50:40|171.28|168.88|171.19|168.79|171.37|168.97|171.19|168.79|0
1650379850000|2022-04-19 14:50:50|171.28|168.88|171.37|168.97|171.37|168.97|171.19|168.79|0
1650379860000|2022-04-19 14:51:00|171.11|168.71|171.11|168.71|171.19|168.79|171.11|168.71|0
1650379870000|2022-04-19 14:51:10|171.19|168.79|171.46|169.06|171.46|169.06|171.19|168.79|0
1650379880000|2022-04-19 14:51:20|171.19|168.79|171.28|168.88|171.28|168.88|171.19|168.79|0
1650379890000|2022-04-19 14:51:30|171.37|168.97|171.46|169.06|171.46|169.06|171.37|168.97|0
1650379900000|2022-04-19 14:51:40|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1650379910000|2022-04-19 14:51:50|171.72|169.32|171.72|169.32|171.72|169.32|171.63|169.23|0
1650379920000|2022-04-19 14:52:00|171.63|169.23|171.55|169.15|171.63|169.23|171.55|169.15|0
1650379930000|2022-04-19 14:52:10|171.37|168.97|171.55|169.15|171.55|169.15|171.37|168.97|0
1650379940000|2022-04-19 14:52:20|171.63|169.23|171.81|169.41|171.81|169.41|171.55|169.15|0
1650379950000|2022-04-19 14:52:30|171.72|169.32|171.81|169.41|171.9|169.5|171.72|169.32|0
1650379960000|2022-04-19 14:52:40|171.9|169.5|171.81|169.41|171.9|169.5|171.72|169.32|0
1650379970000|2022-04-19 14:52:50|171.9|169.5|171.9|169.5|171.9|169.5|171.9|169.5|0
1650379980000|2022-04-19 14:53:00|171.99|169.59|171.99|169.59|171.99|169.59|171.99|169.59|0
1650379990000|2022-04-19 14:53:10|171.81|169.41|171.94|169.54|171.99|169.59|171.81|169.41|0
1650380000000|2022-04-19 14:53:20|171.9|169.5|172.25|169.85|172.25|169.85|171.9|169.5|0
1650380010000|2022-04-19 14:53:30|172.34|169.94|172.43|170.03|172.43|170.03|172.34|169.94|0
1650380020000|2022-04-19 14:53:40|172.34|169.94|172.25|169.85|172.43|170.03|172.25|169.85|0
1650380030000|2022-04-19 14:53:50|172.34|169.94|172.43|170.03|172.43|170.03|172.34|169.94|0
1650380040000|2022-04-19 14:54:00|172.25|169.85|172.52|170.12|172.52|170.12|172.25|169.85|0
1650380050000|2022-04-19 14:54:10|172.43|170.03|172.52|170.12|172.52|170.12|172.43|170.03|0
1650380060000|2022-04-19 14:54:20|172.43|170.03|172.34|169.94|172.43|170.03|172.34|169.94|0
1650380070000|2022-04-19 14:54:30|172.3|169.9|172.52|170.12|172.52|170.12|172.25|169.85|0
1650380080000|2022-04-19 14:54:40|172.6|170.2|172.6|170.2|172.6|170.2|172.6|170.2|0
1650380090000|2022-04-19 14:54:50|172.69|170.29|172.87|170.47|172.87|170.47|172.69|170.29|0
1650380100000|2022-04-19 14:55:00|172.78|170.38|172.78|170.38|172.87|170.47|172.69|170.29|0
1650380110000|2022-04-19 14:55:10|172.96|170.56|172.96|170.56|173.14|170.74|172.96|170.56|0
1650380120000|2022-04-19 14:55:20|172.78|170.38|172.52|170.12|172.78|170.38|172.52|170.12|0
1650380130000|2022-04-19 14:55:30|172.6|170.2|172.52|170.12|172.6|170.2|172.52|170.12|0
1650380140000|2022-04-19 14:55:40|172.6|170.2|172.52|170.12|172.6|170.2|172.43|170.03|0
1650380150000|2022-04-19 14:55:50|172.43|170.03|172.34|169.94|172.43|170.03|172.25|169.85|0
1650380160000|2022-04-19 14:56:00|172.25|169.85|172.43|170.03|172.43|170.03|172.25|169.85|0
1650380170000|2022-04-19 14:56:10|172.51|170.11|172.6|170.2|172.6|170.2|172.34|169.94|0
1650380180000|2022-04-19 14:56:20|172.78|170.38|172.69|170.29|172.78|170.38|172.6|170.2|0
1650380190000|2022-04-19 14:56:30|172.6|170.2|172.78|170.38|172.78|170.38|172.6|170.2|0
1650380200000|2022-04-19 14:56:40|172.6|170.2|172.51|170.11|172.6|170.2|172.51|170.11|0
1650380210000|2022-04-19 14:56:50|172.6|170.2|172.6|170.2|172.69|170.29|172.6|170.2|0
1650380220000|2022-04-19 14:57:00|172.56|170.16|172.34|169.94|172.6|170.2|172.34|169.94|0
1650380230000|2022-04-19 14:57:10|172.43|170.03|172.34|169.94|172.43|170.03|172.25|169.85|0
1650380240000|2022-04-19 14:57:20|171.98|169.58|171.81|169.41|171.98|169.58|171.81|169.41|0
1650380250000|2022-04-19 14:57:30|171.63|169.23|171.72|169.32|171.72|169.32|171.63|169.23|0
1650380260000|2022-04-19 14:57:40|171.81|169.41|172.07|169.67|172.07|169.67|171.81|169.41|0
1650380270000|2022-04-19 14:57:50|171.98|169.58|171.81|169.41|172.07|169.67|171.81|169.41|0
1650380280000|2022-04-19 14:58:00|171.68|169.28|171.45|169.05|171.68|169.28|171.45|169.05|0
1650380290000|2022-04-19 14:58:10|171.37|168.97|171.72|169.32|171.72|169.32|171.37|168.97|0
1650380300000|2022-04-19 14:58:20|171.54|169.14|171.98|169.58|171.98|169.58|171.54|169.14|0
1650380310000|2022-04-19 14:58:30|171.89|169.49|171.81|169.41|171.98|169.58|171.81|169.41|0
1650380320000|2022-04-19 14:58:40|171.89|169.49|171.89|169.49|171.89|169.49|171.89|169.49|0
1650380330000|2022-04-19 14:58:50|171.81|169.41|172.07|169.67|172.07|169.67|171.81|169.41|0
1650380340000|2022-04-19 14:59:00|172.16|169.76|172.25|169.85|172.25|169.85|172.16|169.76|0
1650380350000|2022-04-19 14:59:10|172.42|170.02|172.42|170.02|172.42|170.02|172.42|170.02|0
1650380360000|2022-04-19 14:59:20|172.34|169.94|172.34|169.94|172.42|170.02|172.34|169.94|0
1650380370000|2022-04-19 14:59:30|172.42|170.02|172.51|170.11|172.51|170.11|172.42|170.02|0
1650380380000|2022-04-19 14:59:40|172.42|170.02|172.47|170.07|172.47|170.07|172.42|170.02|0
1650380390000|2022-04-19 14:59:50|172.51|170.11|172.42|170.02|172.51|170.11|172.42|170.02|0
1650380400000|2022-04-19 15:00:00|172.6|170.2|172.69|170.29|172.69|170.29|172.6|170.2|0
1650380410000|2022-04-19 15:00:10|172.6|170.2|173.04|170.64|173.04|170.64|172.6|170.2|0
1650380420000|2022-04-19 15:00:20|172.96|170.56|173.7|171.3|173.7|171.3|172.96|170.56|0
1650380430000|2022-04-19 15:00:30|174.15|171.75|174.32|171.92|174.32|171.92|174.15|171.75|0
1650380440000|2022-04-19 15:00:40|174.5|172.1|174.41|172.01|174.5|172.1|174.32|171.92|0
1650380450000|2022-04-19 15:00:50|174.32|171.92|174.23|171.83|174.32|171.92|174.23|171.83|0
1650380460000|2022-04-19 15:01:00|174.15|171.75|174.15|171.75|174.15|171.75|174.06|171.66|0
1650380470000|2022-04-19 15:01:10|174.23|171.83|174.32|171.92|174.41|172.01|174.23|171.83|0
1650380480000|2022-04-19 15:01:20|174.23|171.83|174.06|171.66|174.32|171.92|174.06|171.66|0
1650380490000|2022-04-19 15:01:30|173.97|171.57|174.06|171.66|174.06|171.66|173.97|171.57|0
1650380510000|2022-04-19 15:01:50|173.97|171.57|173.97|171.57|174.06|171.66|173.97|171.57|0
1650380520000|2022-04-19 15:02:00|174.14|171.74|174.06|171.66|174.14|171.74|174.06|171.66|0
1650380530000|2022-04-19 15:02:10|174.14|171.74|174.01|171.61|174.14|171.74|174.01|171.61|0
1650380540000|2022-04-19 15:02:20|173.97|171.57|173.43|171.03|173.97|171.57|173.43|171.03|0
1650380550000|2022-04-19 15:02:30|173.61|171.21|173.61|171.21|173.61|171.21|173.52|171.12|0
1650380560000|2022-04-19 15:02:40|173.7|171.3|173.79|171.39|173.79|171.39|173.7|171.3|0
1650380570000|2022-04-19 15:02:50|173.7|171.3|173.61|171.21|173.7|171.3|173.61|171.21|0
1650380580000|2022-04-19 15:03:00|173.7|171.3|173.61|171.21|173.7|171.3|173.61|171.21|0
1650380590000|2022-04-19 15:03:10|173.26|170.86|173.17|170.77|173.26|170.86|173.17|170.77|0
1650380600000|2022-04-19 15:03:20|173.26|170.86|173.08|170.68|173.26|170.86|173.08|170.68|0
1650380610000|2022-04-19 15:03:30|172.99|170.59|172.9|170.5|172.99|170.59|172.9|170.5|0
1650380620000|2022-04-19 15:03:40|173.08|170.68|173.26|170.86|173.26|170.86|173.08|170.68|0
1650380630000|2022-04-19 15:03:50|173.34|170.94|173.34|170.94|173.34|170.94|173.34|170.94|0
1650380640000|2022-04-19 15:04:00|173.26|170.86|173.08|170.68|173.26|170.86|173.08|170.68|0
1650380650000|2022-04-19 15:04:10|173.17|170.77|173.17|170.77|173.26|170.86|173.08|170.68|0
1650380660000|2022-04-19 15:04:20|172.99|170.59|172.99|170.59|172.99|170.59|172.99|170.59|0
1650380670000|2022-04-19 15:04:30|173.08|170.68|172.99|170.59|173.08|170.68|172.99|170.59|0
1650380680000|2022-04-19 15:04:40|173.08|170.68|172.81|170.41|173.08|170.68|172.81|170.41|0
1650380690000|2022-04-19 15:04:50|172.9|170.5|172.9|170.5|172.9|170.5|172.72|170.32|0
1650380700000|2022-04-19 15:05:00|172.72|170.32|172.72|170.32|172.9|170.5|172.72|170.32|0
1650380710000|2022-04-19 15:05:10|172.99|170.59|172.99|170.59|172.99|170.59|172.99|170.59|0
1650380720000|2022-04-19 15:05:20|173.08|170.68|172.99|170.59|173.08|170.68|172.9|170.5|0
1650380730000|2022-04-19 15:05:30|172.9|170.5|172.99|170.59|173.08|170.68|172.9|170.5|0
1650380740000|2022-04-19 15:05:40|172.9|170.5|173.08|170.68|173.08|170.68|172.9|170.5|0
1650380750000|2022-04-19 15:05:50|172.99|170.59|172.99|170.59|172.99|170.59|172.9|170.5|0
1650380760000|2022-04-19 15:06:00|172.81|170.41|172.81|170.41|172.81|170.41|172.64|170.24|0
1650380770000|2022-04-19 15:06:10|172.72|170.32|172.55|170.15|172.77|170.37|172.55|170.15|0
1650380780000|2022-04-19 15:06:20|172.46|170.06|172.46|170.06|172.55|170.15|172.46|170.06|0
1650380790000|2022-04-19 15:06:30|172.37|169.97|172.19|169.79|172.37|169.97|172.19|169.79|0
1650380810000|2022-04-19 15:06:50|172.11|169.71|172.28|169.88|172.28|169.88|172.11|169.71|0
1650380820000|2022-04-19 15:07:00|172.19|169.79|171.84|169.44|172.19|169.79|171.84|169.44|0
1650380830000|2022-04-19 15:07:10|171.75|169.35|171.84|169.44|171.84|169.44|171.75|169.35|0
1650380840000|2022-04-19 15:07:20|171.75|169.35|171.75|169.35|171.84|169.44|171.75|169.35|0
1650380850000|2022-04-19 15:07:30|171.93|169.53|171.93|169.53|172.02|169.62|171.93|169.53|0
1650380860000|2022-04-19 15:07:40|171.84|169.44|171.58|169.18|171.84|169.44|171.58|169.18|0
1650380870000|2022-04-19 15:07:50|171.66|169.26|171.75|169.35|171.75|169.35|171.66|169.26|0
1650380880000|2022-04-19 15:08:00|171.66|169.26|171.66|169.26|171.75|169.35|171.66|169.26|0
1650380890000|2022-04-19 15:08:10|171.58|169.18|171.58|169.18|171.58|169.18|171.49|169.09|0
1650380900000|2022-04-19 15:08:20|171.66|169.26|171.58|169.18|171.66|169.26|171.49|169.09|0
1650380910000|2022-04-19 15:08:30|171.66|169.26|171.75|169.35|171.75|169.35|171.66|169.26|0
1650380920000|2022-04-19 15:08:40|171.66|169.26|171.75|169.35|171.75|169.35|171.66|169.26|0
1650380930000|2022-04-19 15:08:50|171.66|169.26|171.49|169.09|171.66|169.26|171.49|169.09|0
1650380940000|2022-04-19 15:09:00|171.58|169.18|171.66|169.26|171.66|169.26|171.58|169.18|0
1650380950000|2022-04-19 15:09:10|171.75|169.35|171.75|169.35|171.75|169.35|171.66|169.26|0
1650380960000|2022-04-19 15:09:20|171.84|169.44|172.02|169.62|172.02|169.62|171.84|169.44|0
1650380970000|2022-04-19 15:09:30|172.1|169.7|172.28|169.88|172.28|169.88|172.1|169.7|0
1650380980000|2022-04-19 15:09:40|172.54|170.14|172.46|170.06|172.54|170.14|172.37|169.97|0
1650380990000|2022-04-19 15:09:50|172.37|169.97|172.28|169.88|172.37|169.97|172.19|169.79|0
1650381000000|2022-04-19 15:10:00|172.19|169.79|172.1|169.7|172.37|169.97|172.1|169.7|0
1650381010000|2022-04-19 15:10:10|172.02|169.62|172.02|169.62|172.1|169.7|172.02|169.62|0
1650381020000|2022-04-19 15:10:20|172.1|169.7|172.28|169.88|172.28|169.88|172.1|169.7|0
1650381030000|2022-04-19 15:10:30|172.37|169.97|172.46|170.06|172.46|170.06|172.37|169.97|0
1650381040000|2022-04-19 15:10:40|172.37|169.97|172.37|169.97|172.46|170.06|172.37|169.97|0
1650381060000|2022-04-19 15:11:00|172.54|170.14|172.37|169.97|172.63|170.23|172.37|169.97|0
1650381070000|2022-04-19 15:11:10|172.28|169.88|172.46|170.06|172.54|170.14|172.28|169.88|0
1650381080000|2022-04-19 15:11:20|172.54|170.14|172.54|170.14|172.54|170.14|172.54|170.14|0
1650381090000|2022-04-19 15:11:30|172.63|170.23|172.63|170.23|172.63|170.23|172.54|170.14|0
1650381100000|2022-04-19 15:11:40|172.54|170.14|172.28|169.88|172.54|170.14|172.28|169.88|0
1650381110000|2022-04-19 15:11:50|172.37|169.97|172.46|170.06|172.46|170.06|172.37|169.97|0
1650381120000|2022-04-19 15:12:00|172.54|170.14|172.72|170.32|172.72|170.32|172.54|170.14|0
1650381130000|2022-04-19 15:12:10|172.63|170.23|172.72|170.32|172.81|170.41|172.63|170.23|0
1650381140000|2022-04-19 15:12:20|172.63|170.23|172.45|170.05|172.63|170.23|172.45|170.05|0
1650381150000|2022-04-19 15:12:30|172.54|170.14|172.68|170.28|172.72|170.32|172.54|170.14|0
1650381160000|2022-04-19 15:12:40|172.72|170.32|172.72|170.32|172.72|170.32|172.72|170.32|0
1650381170000|2022-04-19 15:12:50|172.54|170.14|172.63|170.23|172.63|170.23|172.45|170.05|0
1650381180000|2022-04-19 15:13:00|172.54|170.14|172.37|169.97|172.54|170.14|172.37|169.97|0
1650381190000|2022-04-19 15:13:10|172.28|169.88|172.01|169.61|172.28|169.88|171.93|169.53|0
1650381200000|2022-04-19 15:13:20|172.1|169.7|172.1|169.7|172.1|169.7|172.01|169.61|0
1650381210000|2022-04-19 15:13:30|172.28|169.88|172.19|169.79|172.28|169.88|172.1|169.7|0
1650381220000|2022-04-19 15:13:40|172.1|169.7|172.19|169.79|172.37|169.97|172.1|169.7|0
1650381230000|2022-04-19 15:13:50|172.01|169.61|172.01|169.61|172.01|169.61|171.97|169.57|0
1650381240000|2022-04-19 15:14:00|172.19|169.79|172.19|169.79|172.19|169.79|172.19|169.79|0
1650381250000|2022-04-19 15:14:10|172.28|169.88|172.28|169.88|172.37|169.97|172.28|169.88|0
1650381260000|2022-04-19 15:14:20|172.32|169.92|172.19|169.79|172.32|169.92|172.19|169.79|0
1650381270000|2022-04-19 15:14:30|172.28|169.88|172.37|169.97|172.37|169.97|172.28|169.88|0
1650381280000|2022-04-19 15:14:40|172.28|169.88|172.37|169.97|172.37|169.97|172.19|169.79|0
1650381290000|2022-04-19 15:14:50|172.45|170.05|172.54|170.14|172.54|170.14|172.45|170.05|0
1650381300000|2022-04-19 15:15:00|172.45|170.05|172.54|170.14|172.54|170.14|172.28|169.88|0
1650381310000|2022-04-19 15:15:10|172.45|170.05|172.37|169.97|172.45|170.05|172.37|169.97|0
1650381320000|2022-04-19 15:15:20|172.28|169.88|172.01|169.61|172.28|169.88|172.01|169.61|0
1650381330000|2022-04-19 15:15:30|171.92|169.52|171.84|169.44|171.92|169.52|171.84|169.44|0
1650381340000|2022-04-19 15:15:40|171.75|169.35|171.48|169.08|171.75|169.35|171.48|169.08|0
1650381350000|2022-04-19 15:15:50|171.4|169|170.87|168.47|171.4|169|170.87|168.47|0
1650381360000|2022-04-19 15:16:00|170.78|168.38|170.61|168.21|170.78|168.38|170.52|168.12|0
1650381370000|2022-04-19 15:16:10|170.78|168.38|170.87|168.47|170.87|168.47|170.61|168.21|0
1650381380000|2022-04-19 15:16:20|170.96|168.56|170.96|168.56|170.96|168.56|170.96|168.56|0
1650381390000|2022-04-19 15:16:30|170.87|168.47|171.04|168.64|171.04|168.64|170.87|168.47|0
1650381400000|2022-04-19 15:16:40|171.22|168.82|171.48|169.08|171.48|169.08|171.22|168.82|0
1650381410000|2022-04-19 15:16:50|171.66|169.26|171.75|169.35|171.84|169.44|171.66|169.26|0
1650381420000|2022-04-19 15:17:00|172.01|169.61|172.19|169.79|172.19|169.79|172.01|169.61|0
1650381430000|2022-04-19 15:17:10|172.28|169.88|172.36|169.96|172.36|169.96|172.28|169.88|0
1650381440000|2022-04-19 15:17:20|172.28|169.88|172.1|169.7|172.28|169.88|172.1|169.7|0
1650381450000|2022-04-19 15:17:30|172.19|169.79|172.28|169.88|172.28|169.88|172.1|169.7|0
1650381460000|2022-04-19 15:17:40|172.1|169.7|172.28|169.88|172.28|169.88|172.1|169.7|0
1650381470000|2022-04-19 15:17:50|172.19|169.79|172.19|169.79|172.28|169.88|172.19|169.79|0
1650381480000|2022-04-19 15:18:00|172.28|169.88|172.36|169.96|172.36|169.96|172.23|169.83|0
1650381490000|2022-04-19 15:18:10|172.45|170.05|172.36|169.96|172.45|170.05|172.36|169.96|0
1650381500000|2022-04-19 15:18:20|172.45|170.05|172.32|169.92|172.45|170.05|172.28|169.88|0
1650381510000|2022-04-19 15:18:30|172.28|169.88|172.54|170.14|172.54|170.14|172.28|169.88|0
1650381520000|2022-04-19 15:18:40|172.45|170.05|172.27|169.87|172.45|170.05|172.27|169.87|0
1650381530000|2022-04-19 15:18:50|172.36|169.96|172.36|169.96|172.45|170.05|172.36|169.96|0
1650381540000|2022-04-19 15:19:00|172.41|170.01|172.27|169.87|172.41|170.01|172.27|169.87|0
1650381550000|2022-04-19 15:19:10|172.54|170.14|172.54|170.14|172.54|170.14|172.54|170.14|0
1650381560000|2022-04-19 15:19:20|172.63|170.23|172.8|170.4|172.8|170.4|172.63|170.23|0
1650381570000|2022-04-19 15:19:30|172.72|170.32|172.72|170.32|172.72|170.32|172.63|170.23|0
1650381580000|2022-04-19 15:19:40|172.89|170.49|172.72|170.32|172.89|170.49|172.72|170.32|0
1650381590000|2022-04-19 15:19:50|172.8|170.4|172.63|170.23|172.8|170.4|172.63|170.23|0
1650381600000|2022-04-19 15:20:00|172.54|170.14|172.89|170.49|172.89|170.49|172.54|170.14|0
1650381610000|2022-04-19 15:20:10|172.8|170.4|172.98|170.58|172.98|170.58|172.8|170.4|0
1650381620000|2022-04-19 15:20:20|173.07|170.67|173.07|170.67|173.16|170.76|173.07|170.67|0
1650381630000|2022-04-19 15:20:30|173.16|170.76|172.89|170.49|173.16|170.76|172.89|170.49|0
1650381640000|2022-04-19 15:20:40|172.8|170.4|172.72|170.32|172.8|170.4|172.72|170.32|0
1650381660000|2022-04-19 15:21:00|172.8|170.4|172.89|170.49|172.89|170.49|172.8|170.4|0
1650381670000|2022-04-19 15:21:10|172.94|170.54|172.98|170.58|172.98|170.58|172.89|170.49|0
1650381680000|2022-04-19 15:21:20|172.8|170.4|172.89|170.49|172.89|170.49|172.8|170.4|0
1650381690000|2022-04-19 15:21:30|172.8|170.4|172.54|170.14|172.8|170.4|172.54|170.14|0
1650381700000|2022-04-19 15:21:40|172.27|169.87|172.18|169.78|172.27|169.87|172.18|169.78|0
1650381720000|2022-04-19 15:22:00|172.1|169.7|172.01|169.61|172.18|169.78|172.01|169.61|0
1650381730000|2022-04-19 15:22:10|171.83|169.43|171.74|169.34|171.83|169.43|171.48|169.08|0
1650381740000|2022-04-19 15:22:20|171.57|169.17|171.57|169.17|171.66|169.26|171.48|169.08|0
1650381750000|2022-04-19 15:22:30|171.66|169.26|171.74|169.34|171.83|169.43|171.57|169.17|0
1650381760000|2022-04-19 15:22:40|171.83|169.43|172.01|169.61|172.01|169.61|171.74|169.34|0
1650381770000|2022-04-19 15:22:50|172.1|169.7|171.92|169.52|172.1|169.7|171.92|169.52|0
1650381780000|2022-04-19 15:23:00|171.66|169.26|171.66|169.26|171.66|169.26|171.57|169.17|0
1650381790000|2022-04-19 15:23:10|171.61|169.21|171.48|169.08|171.61|169.21|171.48|169.08|0
1650381800000|2022-04-19 15:23:20|171.39|168.99|171.57|169.17|171.66|169.26|171.39|168.99|0
1650381810000|2022-04-19 15:23:30|171.48|169.08|171.3|168.9|171.48|169.08|171.22|168.82|0
1650381820000|2022-04-19 15:23:40|171.22|168.82|171.3|168.9|171.3|168.9|171.22|168.82|0
1650381830000|2022-04-19 15:23:50|171.22|168.82|171.04|168.64|171.22|168.82|171.04|168.64|0
1650381840000|2022-04-19 15:24:00|170.95|168.55|170.86|168.46|170.95|168.55|170.86|168.46|0
1650381850000|2022-04-19 15:24:10|170.78|168.38|170.69|168.29|170.78|168.38|170.6|168.2|0
1650381860000|2022-04-19 15:24:20|170.6|168.2|170.51|168.11|170.6|168.2|170.51|168.11|0
1650381870000|2022-04-19 15:24:30|170.6|168.2|170.69|168.29|170.69|168.29|170.6|168.2|0
1650381880000|2022-04-19 15:24:40|170.78|168.38|170.69|168.29|170.78|168.38|170.69|168.29|0
1650381890000|2022-04-19 15:24:50|170.6|168.2|170.6|168.2|170.6|168.2|170.51|168.11|0
1650381900000|2022-04-19 15:25:00|170.69|168.29|170.78|168.38|170.78|168.38|170.69|168.29|0
1650381910000|2022-04-19 15:25:10|170.69|168.29|170.78|168.38|170.78|168.38|170.69|168.29|0
1650381920000|2022-04-19 15:25:20|170.86|168.46|171.04|168.64|171.04|168.64|170.86|168.46|0
1650381930000|2022-04-19 15:25:30|170.86|168.46|170.95|168.55|170.95|168.55|170.86|168.46|0
1650381940000|2022-04-19 15:25:40|171.04|168.64|170.86|168.46|171.04|168.64|170.86|168.46|0
1650381950000|2022-04-19 15:25:50|170.78|168.38|171.21|168.81|171.21|168.81|170.78|168.38|0
1650381960000|2022-04-19 15:26:00|171.13|168.73|171.13|168.73|171.13|168.73|171.13|168.73|0
1650381970000|2022-04-19 15:26:10|171.21|168.81|171.3|168.9|171.3|168.9|171.21|168.81|0
1650381980000|2022-04-19 15:26:20|171.39|168.99|171.39|168.99|171.39|168.99|171.3|168.9|0
1650381990000|2022-04-19 15:26:30|171.57|169.17|171.57|169.17|171.65|169.25|171.57|169.17|0
1650382000000|2022-04-19 15:26:40|171.48|169.08|171.65|169.25|171.65|169.25|171.48|169.08|0
1650382010000|2022-04-19 15:26:50|171.48|169.08|171.57|169.17|171.57|169.17|171.39|168.99|0
1650382020000|2022-04-19 15:27:00|171.65|169.25|171.61|169.21|171.65|169.25|171.48|169.08|0
1650382030000|2022-04-19 15:27:10|171.65|169.25|171.83|169.43|171.83|169.43|171.65|169.25|0
1650382040000|2022-04-19 15:27:20|171.92|169.52|171.74|169.34|171.92|169.52|171.74|169.34|0
1650382050000|2022-04-19 15:27:30|171.65|169.25|171.57|169.17|171.65|169.25|171.57|169.17|0
1650382060000|2022-04-19 15:27:40|171.48|169.08|171.65|169.25|171.74|169.34|171.48|169.08|0
1650382070000|2022-04-19 15:27:50|171.74|169.34|171.74|169.34|171.74|169.34|171.74|169.34|0
1650382080000|2022-04-19 15:28:00|171.83|169.43|171.48|169.08|171.83|169.43|171.48|169.08|0
1650382090000|2022-04-19 15:28:10|172.53|170.13|172.61|170.21|172.7|170.3|172.53|170.13|0
1650382100000|2022-04-19 15:28:20|172.7|170.3|171.56|169.16|172.7|170.3|171.56|169.16|0
1650382110000|2022-04-19 15:28:30|171.64|169.24|171.47|169.07|171.64|169.24|171.47|169.07|0
1650382120000|2022-04-19 15:28:40|171.56|169.16|171.56|169.16|171.73|169.33|171.56|169.16|0
1650382130000|2022-04-19 15:28:50|171.38|168.98|171.38|168.98|171.38|168.98|171.38|168.98|0
1650382140000|2022-04-19 15:29:00|171.29|168.89|171.12|168.72|171.38|168.98|171.12|168.72|0
1650382150000|2022-04-19 15:29:10|171.03|168.63|171.03|168.63|171.03|168.63|170.94|168.54|0
1650382160000|2022-04-19 15:29:20|171.2|168.8|171.29|168.89|171.29|168.89|171.12|168.72|0
1650382170000|2022-04-19 15:29:30|171.12|168.72|170.94|168.54|171.12|168.72|170.94|168.54|0
1650382180000|2022-04-19 15:29:40|170.85|168.45|170.85|168.45|170.85|168.45|170.85|168.45|0
1650382190000|2022-04-19 15:29:50|170.94|168.54|170.94|168.54|171.03|168.63|170.94|168.54|0
1650382200000|2022-04-19 15:30:00|171.12|168.72|171.03|168.63|171.12|168.72|171.03|168.63|0
1650382210000|2022-04-19 15:30:10|170.85|168.45|170.59|168.19|170.85|168.45|170.5|168.1|0
1650382220000|2022-04-19 15:30:20|170.76|168.36|171.29|168.89|171.29|168.89|170.76|168.36|0
1650382230000|2022-04-19 15:30:30|171.12|168.72|170.94|168.54|171.12|168.72|170.94|168.54|0
1650382240000|2022-04-19 15:30:40|171.03|168.63|171.12|168.72|171.12|168.72|171.03|168.63|0
1650382250000|2022-04-19 15:30:50|171.25|168.85|171.38|168.98|171.38|168.98|171.25|168.85|0
1650382260000|2022-04-19 15:31:00|171.29|168.89|171.38|168.98|171.38|168.98|171.29|168.89|0
1650382270000|2022-04-19 15:31:10|171.29|168.89|171.12|168.72|171.29|168.89|171.12|168.72|0
1650382280000|2022-04-19 15:31:20|171.03|168.63|171.12|168.72|171.12|168.72|171.03|168.63|0
1650382290000|2022-04-19 15:31:30|171.03|168.63|171.2|168.8|171.2|168.8|171.03|168.63|0
1650382300000|2022-04-19 15:31:40|171.12|168.72|171.11|168.71|171.2|168.8|171.03|168.63|0
1650382310000|2022-04-19 15:31:50|170.99|168.59|171.16|168.76|171.2|168.8|170.99|168.59|0
1650382320000|2022-04-19 15:32:00|171.29|168.89|171.55|169.15|171.55|169.15|171.29|168.89|0
1650382330000|2022-04-19 15:32:10|171.73|169.33|171.73|169.33|171.82|169.42|171.73|169.33|0
1650382340000|2022-04-19 15:32:20|171.82|169.42|171.91|169.51|171.91|169.51|171.82|169.42|0
1650382350000|2022-04-19 15:32:30|171.82|169.42|171.73|169.33|171.82|169.42|171.73|169.33|0
1650382360000|2022-04-19 15:32:40|171.82|169.42|171.55|169.15|171.82|169.42|171.55|169.15|0
1650382370000|2022-04-19 15:32:50|171.64|169.24|171.82|169.42|171.82|169.42|171.64|169.24|0
1650382380000|2022-04-19 15:33:00|171.91|169.51|172.04|169.64|172.04|169.64|171.91|169.51|0
1650382390000|2022-04-19 15:33:10|172.08|169.68|172.08|169.68|172.08|169.68|171.99|169.59|0
1650382400000|2022-04-19 15:33:20|172.17|169.77|172.04|169.64|172.17|169.77|172.04|169.64|0
1650382410000|2022-04-19 15:33:30|171.99|169.59|172.08|169.68|172.17|169.77|171.99|169.59|0
1650382420000|2022-04-19 15:33:40|172.17|169.77|172.22|169.82|172.26|169.86|172.17|169.77|0
1650382430000|2022-04-19 15:33:50|172.35|169.95|172.35|169.95|172.43|170.03|172.35|169.95|0
1650382440000|2022-04-19 15:34:00|172.26|169.86|172.35|169.95|172.35|169.95|172.08|169.68|0
1650382450000|2022-04-19 15:34:10|172.43|170.03|172.61|170.21|172.61|170.21|172.43|170.03|0
1650382460000|2022-04-19 15:34:20|172.52|170.12|172.26|169.86|172.52|170.12|172.26|169.86|0
1650382470000|2022-04-19 15:34:30|172.17|169.77|172.35|169.95|172.43|170.03|172.17|169.77|0
1650382480000|2022-04-19 15:34:40|172.3|169.9|172.26|169.86|172.3|169.9|172.17|169.77|0
1650382490000|2022-04-19 15:34:50|172.17|169.77|172.17|169.77|172.35|169.95|172.17|169.77|0
1650382500000|2022-04-19 15:35:00|172.08|169.68|171.99|169.59|172.17|169.77|171.99|169.59|0
1650382510000|2022-04-19 15:35:10|171.9|169.5|171.99|169.59|171.99|169.59|171.73|169.33|0
1650382520000|2022-04-19 15:35:20|172.17|169.77|172.17|169.77|172.26|169.86|172.17|169.77|0
1650382530000|2022-04-19 15:35:30|172.21|169.81|172.17|169.77|172.26|169.86|172.17|169.77|0
1650382540000|2022-04-19 15:35:40|172.26|169.86|172.17|169.77|172.26|169.86|172.17|169.77|0
1650382550000|2022-04-19 15:35:50|172.08|169.68|171.82|169.42|172.08|169.68|171.82|169.42|0
1650382560000|2022-04-19 15:36:00|171.73|169.33|171.64|169.24|171.73|169.33|171.55|169.15|0
1650382570000|2022-04-19 15:36:10|171.73|169.33|172.34|169.94|172.34|169.94|171.73|169.33|0
1650382580000|2022-04-19 15:36:20|172.26|169.86|172.26|169.86|172.26|169.86|172.17|169.77|0
1650382590000|2022-04-19 15:36:30|172.17|169.77|172.17|169.77|172.26|169.86|172.17|169.77|0
1650382600000|2022-04-19 15:36:40|172.26|169.86|172.17|169.77|172.26|169.86|172.17|169.77|0
1650382610000|2022-04-19 15:36:50|172.26|169.86|172.17|169.77|172.26|169.86|172.17|169.77|0
1650382620000|2022-04-19 15:37:00|172.08|169.68|172.17|169.77|172.26|169.86|172.08|169.68|0
1650382630000|2022-04-19 15:37:10|172.26|169.86|172.17|169.77|172.26|169.86|172.17|169.77|0
1650382640000|2022-04-19 15:37:20|172.26|169.86|172.08|169.68|172.26|169.86|172.08|169.68|0
1650382650000|2022-04-19 15:37:30|172.04|169.64|171.9|169.5|172.04|169.64|171.9|169.5|0
1650382660000|2022-04-19 15:37:40|171.95|169.55|172.08|169.68|172.08|169.68|171.95|169.55|0
1650382670000|2022-04-19 15:37:50|172.17|169.77|171.9|169.5|172.17|169.77|171.9|169.5|0
1650382680000|2022-04-19 15:38:00|171.81|169.41|171.81|169.41|171.86|169.46|171.81|169.41|0
1650382690000|2022-04-19 15:38:10|171.73|169.33|171.9|169.5|171.9|169.5|171.73|169.33|0
1650382700000|2022-04-19 15:38:20|171.99|169.59|171.9|169.5|171.99|169.59|171.9|169.5|0
1650382710000|2022-04-19 15:38:30|171.64|169.24|171.46|169.06|171.64|169.24|171.37|168.97|0
1650382720000|2022-04-19 15:38:40|171.64|169.24|171.55|169.15|171.64|169.24|171.46|169.06|0
1650382730000|2022-04-19 15:38:50|171.6|169.2|171.6|169.2|171.6|169.2|171.6|169.2|0
1650382740000|2022-04-19 15:39:00|171.73|169.33|171.77|169.37|171.77|169.37|171.64|169.24|0
1650382750000|2022-04-19 15:39:10|171.64|169.24|171.46|169.06|171.73|169.33|171.46|169.06|0
1650382760000|2022-04-19 15:39:20|171.55|169.15|171.37|168.97|171.55|169.15|171.37|168.97|0
1650382770000|2022-04-19 15:39:30|171.46|169.06|171.55|169.15|171.64|169.24|171.46|169.06|0
1650382780000|2022-04-19 15:39:40|171.46|169.06|171.29|168.89|171.46|169.06|171.29|168.89|0
1650382790000|2022-04-19 15:39:50|171.11|168.71|170.76|168.36|171.11|168.71|170.76|168.36|0
1650382800000|2022-04-19 15:40:00|170.85|168.45|170.93|168.53|171.02|168.62|170.85|168.45|0
1650382810000|2022-04-19 15:40:10|171.2|168.8|171.2|168.8|171.2|168.8|171.2|168.8|0
1650382820000|2022-04-19 15:40:20|171.11|168.71|171.11|168.71|171.11|168.71|171.02|168.62|0
1650382830000|2022-04-19 15:40:30|170.93|168.53|171.29|168.89|171.29|168.89|170.93|168.53|0
1650382840000|2022-04-19 15:40:40|171.2|168.8|171.16|168.76|171.2|168.8|171.16|168.76|0
1650382850000|2022-04-19 15:40:50|171.11|168.71|170.93|168.53|171.2|168.8|170.93|168.53|0
1650382860000|2022-04-19 15:41:00|170.85|168.45|170.93|168.53|170.93|168.53|170.85|168.45|0
1650382870000|2022-04-19 15:41:10|171.02|168.62|170.93|168.53|171.02|168.62|170.93|168.53|0
1650382880000|2022-04-19 15:41:20|171.07|168.67|170.93|168.53|171.11|168.71|170.93|168.53|0
1650382890000|2022-04-19 15:41:30|170.85|168.45|170.93|168.53|170.93|168.53|170.85|168.45|0
1650382900000|2022-04-19 15:41:40|170.67|168.27|170.76|168.36|170.76|168.36|170.67|168.27|0
1650382910000|2022-04-19 15:41:50|170.5|168.1|170.5|168.1|170.5|168.1|170.5|168.1|0
1650382920000|2022-04-19 15:42:00|170.67|168.27|170.93|168.53|170.93|168.53|170.67|168.27|0
1650382930000|2022-04-19 15:42:10|171.11|168.71|171.11|168.71|171.2|168.8|171.11|168.71|0
1650382940000|2022-04-19 15:42:20|171.2|168.8|171.2|168.8|171.2|168.8|171.11|168.71|0
1650382950000|2022-04-19 15:42:30|171.11|168.71|170.93|168.53|171.11|168.71|170.89|168.49|0
1650382960000|2022-04-19 15:42:40|170.85|168.45|170.58|168.18|170.93|168.53|170.58|168.18|0
1650382970000|2022-04-19 15:42:50|170.67|168.27|170.58|168.18|170.67|168.27|170.58|168.18|0
1650382980000|2022-04-19 15:43:00|170.5|168.1|170.32|167.92|170.5|168.1|170.32|167.92|0
1650382990000|2022-04-19 15:43:10|170.41|168.01|170.41|168.01|170.49|168.09|170.41|168.01|0
1650383000000|2022-04-19 15:43:20|170.49|168.09|170.49|168.09|170.58|168.18|170.49|168.09|0
1650383010000|2022-04-19 15:43:30|170.41|168.01|170.41|168.01|170.41|168.01|170.41|168.01|0
1650383020000|2022-04-19 15:43:40|170.49|168.09|170.49|168.09|170.49|168.09|170.49|168.09|0
1650383030000|2022-04-19 15:43:50|170.41|168.01|170.67|168.27|170.67|168.27|170.32|167.92|0
1650383040000|2022-04-19 15:44:00|170.58|168.18|170.67|168.27|170.67|168.27|170.58|168.18|0
1650383050000|2022-04-19 15:44:10|170.76|168.36|170.67|168.27|170.84|168.44|170.67|168.27|0
1650383060000|2022-04-19 15:44:20|170.84|168.44|170.93|168.53|170.93|168.53|170.84|168.44|0
1650383070000|2022-04-19 15:44:30|170.84|168.44|170.84|168.44|170.93|168.53|170.84|168.44|0
1650383080000|2022-04-19 15:44:40|170.76|168.36|170.67|168.27|170.76|168.36|170.67|168.27|0
1650383090000|2022-04-19 15:44:50|170.71|168.31|170.67|168.27|170.76|168.36|170.67|168.27|0
1650383100000|2022-04-19 15:45:00|170.58|168.18|170.49|168.09|170.67|168.27|170.49|168.09|0
1650383110000|2022-04-19 15:45:10|170.58|168.18|170.84|168.44|170.84|168.44|170.58|168.18|0
1650383120000|2022-04-19 15:45:20|170.58|168.18|170.76|168.36|170.76|168.36|170.58|168.18|0
1650383130000|2022-04-19 15:45:30|170.67|168.27|170.76|168.36|170.76|168.36|170.67|168.27|0
1650383140000|2022-04-19 15:45:40|170.84|168.44|170.67|168.27|170.84|168.44|170.67|168.27|0
1650383150000|2022-04-19 15:45:50|170.63|168.23|170.58|168.18|170.63|168.23|170.58|168.18|0
1650383160000|2022-04-19 15:46:00|170.49|168.09|170.49|168.09|170.58|168.18|170.49|168.09|0
1650383170000|2022-04-19 15:46:10|170.58|168.18|170.49|168.09|170.58|168.18|170.49|168.09|0
1650383180000|2022-04-19 15:46:20|170.58|168.18|170.71|168.31|170.71|168.31|170.58|168.18|0
1650383190000|2022-04-19 15:46:30|170.76|168.36|170.84|168.44|170.84|168.44|170.67|168.27|0
1650383200000|2022-04-19 15:46:40|170.76|168.36|170.76|168.36|170.84|168.44|170.76|168.36|0
1650383210000|2022-04-19 15:46:50|170.84|168.44|170.76|168.36|170.84|168.44|170.76|168.36|0
1650383220000|2022-04-19 15:47:00|170.67|168.27|170.84|168.44|170.84|168.44|170.67|168.27|0
1650383230000|2022-04-19 15:47:10|170.67|168.27|170.67|168.27|170.67|168.27|170.58|168.18|0
1650383240000|2022-04-19 15:47:20|170.63|168.23|170.76|168.36|170.76|168.36|170.63|168.23|0
1650383250000|2022-04-19 15:47:30|170.84|168.44|171.02|168.62|171.02|168.62|170.84|168.44|0
1650383260000|2022-04-19 15:47:40|171.11|168.71|171.19|168.79|171.19|168.79|171.11|168.71|0
1650383270000|2022-04-19 15:47:50|171.02|168.62|170.93|168.53|171.02|168.62|170.93|168.53|0
1650383280000|2022-04-19 15:48:00|170.84|168.44|170.75|168.35|170.93|168.53|170.75|168.35|0
1650383290000|2022-04-19 15:48:10|170.84|168.44|170.84|168.44|170.84|168.44|170.84|168.44|0
1650383300000|2022-04-19 15:48:20|170.93|168.53|170.75|168.35|170.93|168.53|170.75|168.35|0
1650383310000|2022-04-19 15:48:30|170.84|168.44|170.84|168.44|170.93|168.53|170.84|168.44|0
1650383320000|2022-04-19 15:48:40|170.93|168.53|170.75|168.35|170.93|168.53|170.75|168.35|0
1650383330000|2022-04-19 15:48:50|170.84|168.44|170.75|168.35|170.84|168.44|170.75|168.35|0
1650383340000|2022-04-19 15:49:00|170.84|168.44|170.93|168.53|170.93|168.53|170.84|168.44|0
1650383350000|2022-04-19 15:49:10|171.02|168.62|171.02|168.62|171.11|168.71|171.02|168.62|0
1650383360000|2022-04-19 15:49:20|171.11|168.71|171.19|168.79|171.19|168.79|171.1|168.7|0
1650383370000|2022-04-19 15:49:30|171.1|168.7|171.1|168.7|171.1|168.7|171.02|168.62|0
1650383380000|2022-04-19 15:49:40|171.02|168.62|170.84|168.44|171.02|168.62|170.84|168.44|0
1650383390000|2022-04-19 15:49:50|170.75|168.35|170.75|168.35|170.75|168.35|170.67|168.27|0
1650383400000|2022-04-19 15:50:00|170.67|168.27|170.58|168.18|170.67|168.27|170.58|168.18|0
1650383410000|2022-04-19 15:50:10|170.4|168|170.4|168|170.49|168.09|170.4|168|0
1650383420000|2022-04-19 15:50:20|170.58|168.18|170.49|168.09|170.62|168.22|170.49|168.09|0
1650383430000|2022-04-19 15:50:30|170.4|168|170.27|167.87|170.4|168|170.27|167.87|0
1650383440000|2022-04-19 15:50:40|170.23|167.83|170.23|167.83|170.23|167.83|170.14|167.74|0
1650383450000|2022-04-19 15:50:50|170.32|167.92|170.05|167.65|170.32|167.92|170.05|167.65|0
1650383460000|2022-04-19 15:51:00|170.14|167.74|170.05|167.65|170.14|167.74|170.05|167.65|0
1650383470000|2022-04-19 15:51:10|169.7|167.3|169.44|167.04|169.7|167.3|169.44|167.04|0
1650383480000|2022-04-19 15:51:20|169.7|167.3|169.7|167.3|169.7|167.3|169.62|167.22|0
1650383490000|2022-04-19 15:51:30|169.79|167.39|169.7|167.3|169.79|167.39|169.7|167.3|0
1650383500000|2022-04-19 15:51:40|169.62|167.22|169.53|167.13|169.62|167.22|169.44|167.04|0
1650383510000|2022-04-19 15:51:50|169.62|167.22|169.44|167.04|169.62|167.22|169.44|167.04|0
1650383520000|2022-04-19 15:52:00|169.27|166.87|169.36|166.96|169.36|166.96|169.27|166.87|0
1650383530000|2022-04-19 15:52:10|169.18|166.78|169.44|167.04|169.44|167.04|169.18|166.78|0
1650383540000|2022-04-19 15:52:20|169.35|166.95|169.53|167.13|169.53|167.13|169.35|166.95|0
1650383550000|2022-04-19 15:52:30|169.62|167.22|169.7|167.3|169.7|167.3|169.62|167.22|0
1650383560000|2022-04-19 15:52:40|169.62|167.22|169.7|167.3|169.7|167.3|169.53|167.13|0
1650383570000|2022-04-19 15:52:50|169.62|167.22|169.53|167.13|169.62|167.22|169.53|167.13|0
1650383580000|2022-04-19 15:53:00|169.49|167.09|169.44|167.04|169.53|167.13|169.44|167.04|0
1650383590000|2022-04-19 15:53:10|169.4|167|169.35|166.95|169.44|167.04|169.35|166.95|0
1650383600000|2022-04-19 15:53:20|169.44|167.04|169.35|166.95|169.44|167.04|169.35|166.95|0
1650383630000|2022-04-19 15:53:50|169.44|167.04|169.44|167.04|169.44|167.04|169.44|167.04|0
1650383640000|2022-04-19 15:54:00|169.35|166.95|169.35|166.95|169.35|166.95|169.35|166.95|0
1650383650000|2022-04-19 15:54:10|169.27|166.87|169.18|166.78|169.27|166.87|169.09|166.69|0
1650383660000|2022-04-19 15:54:20|169.22|166.82|169.27|166.87|169.27|166.87|169.22|166.82|0
1650383670000|2022-04-19 15:54:30|169.35|166.95|169.53|167.13|169.53|167.13|169.35|166.95|0
1650383680000|2022-04-19 15:54:40|169.61|167.21|169.53|167.13|169.61|167.21|169.53|167.13|0
1650383690000|2022-04-19 15:54:50|169.61|167.21|169.61|167.21|169.61|167.21|169.61|167.21|0
1650383700000|2022-04-19 15:55:00|169.7|167.3|169.7|167.3|169.7|167.3|169.61|167.21|0
1650383710000|2022-04-19 15:55:10|169.79|167.39|169.88|167.48|169.88|167.48|169.79|167.39|0
1650383720000|2022-04-19 15:55:20|170.05|167.65|170.05|167.65|170.14|167.74|170.05|167.65|0
1650383730000|2022-04-19 15:55:30|170.14|167.74|170.4|168|170.4|168|170.14|167.74|0
1650383740000|2022-04-19 15:55:40|170.23|167.83|170.23|167.83|170.23|167.83|170.05|167.65|0
1650383750000|2022-04-19 15:55:50|170.31|167.91|170.31|167.91|170.4|168|170.31|167.91|0
1650383760000|2022-04-19 15:56:00|170.36|167.96|170.14|167.74|170.36|167.96|170.14|167.74|0
1650383770000|2022-04-19 15:56:10|170.23|167.83|170.66|168.26|170.66|168.26|170.23|167.83|0
1650383780000|2022-04-19 15:56:20|170.58|168.18|170.66|168.26|170.66|168.26|170.58|168.18|0
1650383790000|2022-04-19 15:56:30|170.49|168.09|170.4|168|170.49|168.09|170.4|168|0
1650383800000|2022-04-19 15:56:40|170.49|168.09|170.53|168.13|170.53|168.13|170.4|168|0
1650383810000|2022-04-19 15:56:50|170.57|168.17|170.66|168.26|170.66|168.26|170.57|168.17|0
1650383820000|2022-04-19 15:57:00|170.75|168.35|170.62|168.22|170.75|168.35|170.62|168.22|0
1650383830000|2022-04-19 15:57:10|170.66|168.26|170.66|168.26|170.75|168.35|170.57|168.17|0
1650383840000|2022-04-19 15:57:20|170.57|168.17|170.57|168.17|170.57|168.17|170.57|168.17|0
1650383850000|2022-04-19 15:57:30|170.49|168.09|170.57|168.17|170.57|168.17|170.49|168.09|0
1650383860000|2022-04-19 15:57:40|170.75|168.35|170.66|168.26|170.75|168.35|170.66|168.26|0
1650383870000|2022-04-19 15:57:50|170.75|168.35|170.66|168.26|170.75|168.35|170.66|168.26|0
1650383880000|2022-04-19 15:58:00|170.75|168.35|170.66|168.26|170.75|168.35|170.66|168.26|0
1650383890000|2022-04-19 15:58:10|170.75|168.35|170.66|168.26|170.75|168.35|170.66|168.26|0
1650383900000|2022-04-19 15:58:20|170.57|168.17|170.57|168.17|170.66|168.26|170.57|168.17|0
1650383910000|2022-04-19 15:58:30|170.49|168.09|170.66|168.26|170.66|168.26|170.49|168.09|0
1650383920000|2022-04-19 15:58:40|170.75|168.35|170.84|168.44|170.84|168.44|170.75|168.35|0
1650383930000|2022-04-19 15:58:50|170.92|168.52|170.84|168.44|170.92|168.52|170.84|168.44|0
1650383940000|2022-04-19 15:59:00|170.92|168.52|171.01|168.61|171.01|168.61|170.92|168.52|0
1650383950000|2022-04-19 15:59:10|170.97|168.57|170.92|168.52|170.97|168.57|170.92|168.52|0
1650383960000|2022-04-19 15:59:20|171.01|168.61|171.01|168.61|171.01|168.61|171.01|168.61|0
1650383970000|2022-04-19 15:59:30|171.1|168.7|171.19|168.79|171.19|168.79|171.1|168.7|0
1650383980000|2022-04-19 15:59:40|171.1|168.7|170.92|168.52|171.1|168.7|170.92|168.52|0
1650383990000|2022-04-19 15:59:50|170.84|168.44|171.01|168.61|171.01|168.61|170.84|168.44|0
1650384000000|2022-04-19 16:00:00|170.92|168.52|171.06|168.66|171.1|168.7|170.92|168.52|0
1650384010000|2022-04-19 16:00:10|171.01|168.61|171.06|168.66|171.06|168.66|170.92|168.52|0
1650384020000|2022-04-19 16:00:20|171.01|168.61|171.1|168.7|171.19|168.79|171.01|168.61|0
1650384040000|2022-04-19 16:00:40|171.01|168.61|170.92|168.52|171.01|168.61|170.92|168.52|0
1650384050000|2022-04-19 16:00:50|170.84|168.44|170.92|168.52|171.01|168.61|170.84|168.44|0
1650384070000|2022-04-19 16:01:10|170.84|168.44|171.01|168.61|171.01|168.61|170.84|168.44|0
1650384080000|2022-04-19 16:01:20|171.27|168.87|171.45|169.05|171.54|169.14|171.27|168.87|0
1650384090000|2022-04-19 16:01:30|171.36|168.96|171.63|169.23|171.63|169.23|171.36|168.96|0
1650384100000|2022-04-19 16:01:40|171.71|169.31|171.63|169.23|171.8|169.4|171.63|169.23|0
1650384110000|2022-04-19 16:01:50|171.71|169.31|171.71|169.31|171.8|169.4|171.71|169.31|0
1650384120000|2022-04-19 16:02:00|171.63|169.23|171.71|169.31|171.71|169.31|171.63|169.23|0
1650384130000|2022-04-19 16:02:10|171.63|169.23|171.27|168.87|171.63|169.23|171.27|168.87|0
1650384140000|2022-04-19 16:02:20|171.54|169.14|171.71|169.31|171.71|169.31|171.54|169.14|0
1650384150000|2022-04-19 16:02:30|171.62|169.22|171.62|169.22|171.62|169.22|171.62|169.22|0
1650384160000|2022-04-19 16:02:40|171.71|169.31|171.8|169.4|171.8|169.4|171.62|169.22|0
1650384180000|2022-04-19 16:03:00|171.89|169.49|172.06|169.66|172.06|169.66|171.89|169.49|0
1650384190000|2022-04-19 16:03:10|171.98|169.58|171.98|169.58|172.06|169.66|171.98|169.58|0
1650384200000|2022-04-19 16:03:20|171.89|169.49|171.89|169.49|171.89|169.49|171.89|169.49|0
1650384210000|2022-04-19 16:03:30|172.06|169.66|171.8|169.4|172.06|169.66|171.8|169.4|0
1650384220000|2022-04-19 16:03:40|171.71|169.31|171.54|169.14|171.71|169.31|171.54|169.14|0
1650384230000|2022-04-19 16:03:50|171.62|169.22|171.71|169.31|171.71|169.31|171.62|169.22|0
1650384240000|2022-04-19 16:04:00|171.8|169.4|171.54|169.14|171.8|169.4|171.54|169.14|0
1650384250000|2022-04-19 16:04:10|171.45|169.05|171.36|168.96|171.45|169.05|171.27|168.87|0
1650384260000|2022-04-19 16:04:20|171.32|168.92|171.27|168.87|171.32|168.92|171.27|168.87|0
1650384270000|2022-04-19 16:04:30|171.36|168.96|171.45|169.05|171.45|169.05|171.36|168.96|0
1650384280000|2022-04-19 16:04:40|171.36|168.96|171.18|168.78|171.36|168.96|171.1|168.7|0
1650384290000|2022-04-19 16:04:50|171.1|168.7|171.1|168.7|171.18|168.78|171.1|168.7|0
1650384300000|2022-04-19 16:05:00|171.01|168.61|170.92|168.52|171.01|168.61|170.92|168.52|0
1650384310000|2022-04-19 16:05:10|171.01|168.61|171.18|168.78|171.18|168.78|171.01|168.61|0
1650384320000|2022-04-19 16:05:20|171.27|168.87|171.45|169.05|171.45|169.05|171.27|168.87|0
1650384330000|2022-04-19 16:05:30|171.36|168.96|171.45|169.05|171.45|169.05|171.36|168.96|0
1650384340000|2022-04-19 16:05:40|171.36|168.96|171.36|168.96|171.45|169.05|171.36|168.96|0
1650384350000|2022-04-19 16:05:50|171.45|169.05|171.45|169.05|171.53|169.13|171.45|169.05|0
1650384360000|2022-04-19 16:06:00|171.32|168.92|171.36|168.96|171.36|168.96|171.32|168.92|0
1650384380000|2022-04-19 16:06:20|171.4|169|171.45|169.05|171.45|169.05|171.36|168.96|0
1650384390000|2022-04-19 16:06:30|171.53|169.13|171.53|169.13|171.53|169.13|171.53|169.13|0
1650384400000|2022-04-19 16:06:40|171.45|169.05|171.53|169.13|171.53|169.13|171.45|169.05|0
1650384410000|2022-04-19 16:06:50|171.45|169.05|171.53|169.13|171.53|169.13|171.45|169.05|0
1650384420000|2022-04-19 16:07:00|171.45|169.05|171.53|169.13|171.53|169.13|171.45|169.05|0
1650384430000|2022-04-19 16:07:10|171.45|169.05|171.36|168.96|171.45|169.05|171.36|168.96|0
1650384450000|2022-04-19 16:07:30|171.27|168.87|171.27|168.87|171.27|168.87|171.18|168.78|0
1650384460000|2022-04-19 16:07:40|171.18|168.78|171.14|168.74|171.18|168.78|171.14|168.74|0
1650384470000|2022-04-19 16:07:50|171.18|168.78|171.18|168.78|171.18|168.78|171.18|168.78|0
1650384480000|2022-04-19 16:08:00|171.09|168.69|170.83|168.43|171.09|168.69|170.83|168.43|0
1650384490000|2022-04-19 16:08:10|170.66|168.26|170.83|168.43|170.92|168.52|170.66|168.26|0
1650384500000|2022-04-19 16:08:20|170.79|168.39|170.74|168.34|170.92|168.52|170.74|168.34|0
1650384510000|2022-04-19 16:08:30|170.66|168.26|170.66|168.26|170.66|168.26|170.66|168.26|0
1650384520000|2022-04-19 16:08:40|170.74|168.34|170.74|168.34|170.83|168.43|170.74|168.34|0
1650384530000|2022-04-19 16:08:50|170.92|168.52|171.01|168.61|171.01|168.61|170.92|168.52|0
1650384540000|2022-04-19 16:09:00|171.09|168.69|171.09|168.69|171.18|168.78|171.09|168.69|0
1650384550000|2022-04-19 16:09:10|170.92|168.52|170.74|168.34|170.92|168.52|170.74|168.34|0
1650384560000|2022-04-19 16:09:20|170.83|168.43|170.83|168.43|170.92|168.52|170.83|168.43|0
1650384570000|2022-04-19 16:09:30|170.92|168.52|170.66|168.26|170.92|168.52|170.66|168.26|0
1650384580000|2022-04-19 16:09:40|170.57|168.17|170.57|168.17|170.57|168.17|170.57|168.17|0
1650384600000|2022-04-19 16:10:00|170.74|168.34|170.57|168.17|170.74|168.34|170.57|168.17|0
1650384610000|2022-04-19 16:10:10|170.65|168.25|170.65|168.25|170.65|168.25|170.57|168.17|0
1650384620000|2022-04-19 16:10:20|170.57|168.17|170.65|168.25|170.65|168.25|170.57|168.17|0
1650384630000|2022-04-19 16:10:30|170.74|168.34|170.88|168.48|170.88|168.48|170.65|168.25|0
1650384640000|2022-04-19 16:10:40|170.92|168.52|170.92|168.52|170.92|168.52|170.74|168.34|0
1650384650000|2022-04-19 16:10:50|171.01|168.61|171.01|168.61|171.01|168.61|171.01|168.61|0
1650384660000|2022-04-19 16:11:00|171|168.6|170.92|168.52|171.09|168.69|170.92|168.52|0
1650384670000|2022-04-19 16:11:10|170.83|168.43|170.83|168.43|170.92|168.52|170.83|168.43|0
1650384680000|2022-04-19 16:11:20|170.92|168.52|171|168.6|171|168.6|170.92|168.52|0
1650384690000|2022-04-19 16:11:30|170.83|168.43|170.65|168.25|170.83|168.43|170.65|168.25|0
1650384700000|2022-04-19 16:11:40|170.79|168.39|170.65|168.25|170.79|168.39|170.65|168.25|0
1650384710000|2022-04-19 16:11:50|170.57|168.17|170.74|168.34|170.74|168.34|170.57|168.17|0
1650384720000|2022-04-19 16:12:00|170.65|168.25|170.74|168.34|170.74|168.34|170.65|168.25|0
1650384730000|2022-04-19 16:12:10|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1650384740000|2022-04-19 16:12:20|170.74|168.34|170.92|168.52|170.92|168.52|170.74|168.34|0
1650384750000|2022-04-19 16:12:30|170.87|168.47|170.83|168.43|170.87|168.47|170.83|168.43|0
1650384760000|2022-04-19 16:12:40|170.79|168.39|170.92|168.52|170.92|168.52|170.79|168.39|0
1650384770000|2022-04-19 16:12:50|171|168.6|170.92|168.52|171|168.6|170.92|168.52|0
1650384780000|2022-04-19 16:13:00|171|168.6|170.83|168.43|171|168.6|170.83|168.43|0
1650384790000|2022-04-19 16:13:10|170.92|168.52|171.27|168.87|171.27|168.87|170.92|168.52|0
1650384800000|2022-04-19 16:13:20|171.09|168.69|171.09|168.69|171.09|168.69|171.09|168.69|0
1650384810000|2022-04-19 16:13:30|171|168.6|171.18|168.78|171.18|168.78|171|168.6|0
1650384820000|2022-04-19 16:13:40|171.09|168.69|170.92|168.52|171.18|168.78|170.92|168.52|0
1650384830000|2022-04-19 16:13:50|171|168.6|171|168.6|171|168.6|171|168.6|0
1650384840000|2022-04-19 16:14:00|171.09|168.69|171.18|168.78|171.18|168.78|171.09|168.69|0
1650384850000|2022-04-19 16:14:10|171.27|168.87|171.35|168.95|171.35|168.95|171.27|168.87|0
1650384860000|2022-04-19 16:14:20|171.44|169.04|171.27|168.87|171.44|169.04|171.27|168.87|0
1650384870000|2022-04-19 16:14:30|171.35|168.95|171.35|168.95|171.35|168.95|171.27|168.87|0
1650384890000|2022-04-19 16:14:50|171.27|168.87|171.27|168.87|171.27|168.87|171.27|168.87|0
1650384900000|2022-04-19 16:15:00|171.18|168.78|171.35|168.95|171.4|169|171.18|168.78|0
1650384910000|2022-04-19 16:15:10|171.4|169|171.44|169.04|171.44|169.04|171.27|168.87|0
1650384920000|2022-04-19 16:15:20|171.53|169.13|171.62|169.22|171.62|169.22|171.53|169.13|0
1650384930000|2022-04-19 16:15:30|171.71|169.31|171.44|169.04|171.71|169.31|171.44|169.04|0
1650384940000|2022-04-19 16:15:40|171.27|168.87|171.27|168.87|171.27|168.87|171.27|168.87|0
1650384950000|2022-04-19 16:15:50|171.18|168.78|171.09|168.69|171.18|168.78|171.09|168.69|0
1650384960000|2022-04-19 16:16:00|171|168.6|171|168.6|171|168.6|171|168.6|0
1650384970000|2022-04-19 16:16:10|171.09|168.69|171.18|168.78|171.18|168.78|171.09|168.69|0
1650384980000|2022-04-19 16:16:20|171.27|168.87|171.27|168.87|171.27|168.87|171.27|168.87|0
1650384990000|2022-04-19 16:16:30|171.09|168.69|171|168.6|171.09|168.69|171|168.6|0
1650385000000|2022-04-19 16:16:40|170.91|168.51|170.91|168.51|171|168.6|170.91|168.51|0
1650385010000|2022-04-19 16:16:50|171|168.6|171|168.6|171|168.6|170.91|168.51|0
1650385020000|2022-04-19 16:17:00|171.09|168.69|171.18|168.78|171.18|168.78|171.09|168.69|0
1650385030000|2022-04-19 16:17:10|171.26|168.86|171.18|168.78|171.26|168.86|171.18|168.78|0
1650385040000|2022-04-19 16:17:20|171.09|168.69|171.18|168.78|171.18|168.78|171.09|168.69|0
1650385050000|2022-04-19 16:17:30|171.26|168.86|171.35|168.95|171.35|168.95|171.26|168.86|0
1650385060000|2022-04-19 16:17:40|171.44|169.04|171.53|169.13|171.53|169.13|171.44|169.04|0
1650385070000|2022-04-19 16:17:50|171.62|169.22|171.62|169.22|171.62|169.22|171.53|169.13|0
1650385080000|2022-04-19 16:18:00|171.53|169.13|171.44|169.04|171.53|169.13|171.35|168.95|0
1650385090000|2022-04-19 16:18:10|171.35|168.95|171.35|168.95|171.35|168.95|171.35|168.95|0
1650385100000|2022-04-19 16:18:20|171.44|169.04|171.44|169.04|171.44|169.04|171.44|169.04|0
1650385110000|2022-04-19 16:18:30|171.26|168.86|171.44|169.04|171.44|169.04|171.26|168.86|0
1650385120000|2022-04-19 16:18:40|171.35|168.95|171.18|168.78|171.35|168.95|171.18|168.78|0
1650385130000|2022-04-19 16:18:50|171.26|168.86|171.09|168.69|171.26|168.86|171.09|168.69|0
1650385140000|2022-04-19 16:19:00|171|168.6|171.26|168.86|171.26|168.86|171|168.6|0
1650385150000|2022-04-19 16:19:10|171.13|168.73|171|168.6|171.13|168.73|171|168.6|0
1650385160000|2022-04-19 16:19:20|170.91|168.51|171|168.6|171|168.6|170.91|168.51|0
1650385170000|2022-04-19 16:19:30|171.09|168.69|171.18|168.78|171.18|168.78|171.09|168.69|0
1650385180000|2022-04-19 16:19:40|171.09|168.69|171.18|168.78|171.18|168.78|171.09|168.69|0
1650385190000|2022-04-19 16:19:50|171.09|168.69|171|168.6|171.09|168.69|171|168.6|0
1650385200000|2022-04-19 16:20:00|171.09|168.69|170.91|168.51|171.09|168.69|170.91|168.51|0
1650385210000|2022-04-19 16:20:10|171|168.6|170.91|168.51|171|168.6|170.91|168.51|0
1650385220000|2022-04-19 16:20:20|171.09|168.69|171.09|168.69|171.09|168.69|171|168.6|0
1650385230000|2022-04-19 16:20:30|170.91|168.51|170.91|168.51|170.91|168.51|170.82|168.42|0
1650385240000|2022-04-19 16:20:40|171|168.6|171|168.6|171|168.6|171|168.6|0
1650385250000|2022-04-19 16:20:50|171.09|168.69|171.09|168.69|171.09|168.69|171.09|168.69|0
1650385260000|2022-04-19 16:21:00|171.04|168.64|171|168.6|171.09|168.69|171|168.6|0
1650385270000|2022-04-19 16:21:10|170.91|168.51|170.91|168.51|170.91|168.51|170.82|168.42|0
1650385280000|2022-04-19 16:21:20|170.87|168.47|170.87|168.47|170.91|168.51|170.82|168.42|0
1650385290000|2022-04-19 16:21:30|170.82|168.42|170.91|168.51|170.91|168.51|170.82|168.42|0
1650385300000|2022-04-19 16:21:40|170.82|168.42|170.82|168.42|170.82|168.42|170.82|168.42|0
1650385310000|2022-04-19 16:21:50|170.74|168.34|170.74|168.34|170.74|168.34|170.74|168.34|0
1650385320000|2022-04-19 16:22:00|170.65|168.25|170.21|167.81|170.65|168.25|170.21|167.81|0
1650385330000|2022-04-19 16:22:10|170.3|167.9|170.39|167.99|170.39|167.99|170.3|167.9|0
1650385340000|2022-04-19 16:22:20|170.47|168.07|170.3|167.9|170.47|168.07|170.3|167.9|0
1650385350000|2022-04-19 16:22:30|170.21|167.81|170.39|167.99|170.39|167.99|170.21|167.81|0
1650385360000|2022-04-19 16:22:40|170.3|167.9|170.3|167.9|170.3|167.9|170.3|167.9|0
1650385370000|2022-04-19 16:22:50|170.21|167.81|170.38|167.98|170.38|167.98|170.21|167.81|0
1650385380000|2022-04-19 16:23:00|170.47|168.07|170.21|167.81|170.47|168.07|170.21|167.81|0
1650385390000|2022-04-19 16:23:10|170.12|167.72|170.21|167.81|170.3|167.9|170.12|167.72|0
1650385400000|2022-04-19 16:23:20|170.12|167.72|170.21|167.81|170.21|167.81|170.12|167.72|0
1650385410000|2022-04-19 16:23:30|170.3|167.9|170.38|167.98|170.38|167.98|170.3|167.9|0
1650385420000|2022-04-19 16:23:40|170.3|167.9|170.21|167.81|170.3|167.9|170.21|167.81|0
1650385430000|2022-04-19 16:23:50|170.3|167.9|170.3|167.9|170.3|167.9|170.3|167.9|0
1650385440000|2022-04-19 16:24:00|170.21|167.81|170.47|168.07|170.47|168.07|170.21|167.81|0
1650385450000|2022-04-19 16:24:10|170.38|167.98|170.38|167.98|170.38|167.98|170.38|167.98|0
1650385460000|2022-04-19 16:24:20|170.3|167.9|170.21|167.81|170.3|167.9|170.21|167.81|0
1650385470000|2022-04-19 16:24:30|170.3|167.9|170.21|167.81|170.3|167.9|170.21|167.81|0
1650385480000|2022-04-19 16:24:40|170.12|167.72|170.21|167.81|170.21|167.81|170.12|167.72|0
1650385490000|2022-04-19 16:24:50|170.12|167.72|170.3|167.9|170.3|167.9|170.12|167.72|0
1650385500000|2022-04-19 16:25:00|170.38|167.98|170.21|167.81|170.38|167.98|170.21|167.81|0
1650385510000|2022-04-19 16:25:10|170.3|167.9|170.3|167.9|170.3|167.9|170.21|167.81|0
1650385520000|2022-04-19 16:25:20|170.38|167.98|170.38|167.98|170.38|167.98|170.38|167.98|0
1650385530000|2022-04-19 16:25:30|170.47|168.07|170.56|168.16|170.56|168.16|170.47|168.07|0
1650385540000|2022-04-19 16:25:40|170.47|168.07|170.12|167.72|170.47|168.07|170.12|167.72|0
1650385550000|2022-04-19 16:25:50|170.21|167.81|170.03|167.63|170.21|167.81|169.95|167.55|0
1650385560000|2022-04-19 16:26:00|170.12|167.72|170.21|167.81|170.21|167.81|170.03|167.63|0
1650385570000|2022-04-19 16:26:10|170.12|167.72|170.21|167.81|170.21|167.81|170.12|167.72|0
1650385580000|2022-04-19 16:26:20|170.3|167.9|170.21|167.81|170.3|167.9|170.21|167.81|0
1650385590000|2022-04-19 16:26:30|170.12|167.72|170.3|167.9|170.3|167.9|170.12|167.72|0
1650385600000|2022-04-19 16:26:40|170.21|167.81|170.38|167.98|170.38|167.98|170.21|167.81|0
1650385610000|2022-04-19 16:26:50|170.47|168.07|170.47|168.07|170.47|168.07|170.47|168.07|0
1650385620000|2022-04-19 16:27:00|170.56|168.16|170.56|168.16|170.65|168.25|170.56|168.16|0
1650385630000|2022-04-19 16:27:10|170.73|168.33|170.73|168.33|170.73|168.33|170.65|168.25|0
1650385640000|2022-04-19 16:27:20|170.78|168.38|170.78|168.38|170.78|168.38|170.78|168.38|0
1650385650000|2022-04-19 16:27:30|170.73|168.33|170.73|168.33|170.73|168.33|170.73|168.33|0
1650385660000|2022-04-19 16:27:40|170.64|168.24|170.56|168.16|170.64|168.24|170.47|168.07|0
1650385670000|2022-04-19 16:27:50|170.64|168.24|170.82|168.42|170.82|168.42|170.64|168.24|0
1650385680000|2022-04-19 16:28:00|170.64|168.24|171|168.6|171|168.6|170.64|168.24|0
1650385690000|2022-04-19 16:28:10|171.08|168.68|171.17|168.77|171.17|168.77|171.08|168.68|0
1650385700000|2022-04-19 16:28:20|171.08|168.68|171.08|168.68|171.17|168.77|171.08|168.68|0
1650385710000|2022-04-19 16:28:30|171.17|168.77|171.35|168.95|171.35|168.95|171.17|168.77|0
1650385720000|2022-04-19 16:28:40|171.17|168.77|171.26|168.86|171.26|168.86|171.17|168.77|0
1650385730000|2022-04-19 16:28:50|171.35|168.95|171.26|168.86|171.35|168.95|171.26|168.86|0
1650385740000|2022-04-19 16:29:00|171.35|168.95|171.35|168.95|171.43|169.03|171.26|168.86|0
1650385750000|2022-04-19 16:29:10|171.43|169.03|171.52|169.12|171.52|169.12|171.43|169.03|0
1650385760000|2022-04-19 16:29:20|171.7|169.3|171.7|169.3|171.79|169.39|171.7|169.3|0
1650385770000|2022-04-19 16:29:30|171.61|169.21|171.52|169.12|171.7|169.3|171.52|169.12|0
1650385780000|2022-04-19 16:29:40|171.43|169.03|171.52|169.12|171.52|169.12|171.35|168.95|0
1650385790000|2022-04-19 16:29:50|171.43|169.03|171.52|169.12|171.52|169.12|171.43|169.03|0
1650385800000|2022-04-19 16:30:00|171.43|169.03|171.26|168.86|171.43|169.03|171.26|168.86|0
1650385810000|2022-04-19 16:30:10|171.08|168.68|171.52|169.12|171.52|169.12|171.08|168.68|0
1650385820000|2022-04-19 16:30:20|171.61|169.21|171.78|169.38|171.79|169.39|171.61|169.21|0
1650385830000|2022-04-19 16:30:30|171.7|169.3|171.7|169.3|171.7|169.3|171.7|169.3|0
1650385840000|2022-04-19 16:30:40|171.96|169.56|171.7|169.3|171.96|169.56|171.7|169.3|0
1650385850000|2022-04-19 16:30:50|171.74|169.34|171.87|169.47|171.87|169.47|171.7|169.3|0
1650385860000|2022-04-19 16:31:00|171.78|169.38|171.96|169.56|171.96|169.56|171.78|169.38|0
1650385870000|2022-04-19 16:31:10|171.87|169.47|171.78|169.38|171.87|169.47|171.78|169.38|0
1650385880000|2022-04-19 16:31:20|171.61|169.21|171.78|169.38|171.78|169.38|171.61|169.21|0
1650385890000|2022-04-19 16:31:30|171.87|169.47|171.87|169.47|171.87|169.47|171.87|169.47|0
1650385900000|2022-04-19 16:31:40|171.78|169.38|171.7|169.3|171.78|169.38|171.7|169.3|0
1650385910000|2022-04-19 16:31:50|171.52|169.12|171.52|169.12|171.52|169.12|171.52|169.12|0
1650385920000|2022-04-19 16:32:00|171.61|169.21|171.7|169.3|171.7|169.3|171.61|169.21|0
1650385930000|2022-04-19 16:32:10|171.61|169.21|171.7|169.3|171.7|169.3|171.61|169.21|0
1650385940000|2022-04-19 16:32:20|171.61|169.21|171.78|169.38|171.78|169.38|171.61|169.21|0
1650385950000|2022-04-19 16:32:30|171.87|169.47|171.78|169.38|171.87|169.47|171.78|169.38|0
1650385960000|2022-04-19 16:32:40|171.7|169.3|171.74|169.34|171.78|169.38|171.7|169.3|0
1650385970000|2022-04-19 16:32:50|171.78|169.38|171.78|169.38|171.78|169.38|171.78|169.38|0
1650385980000|2022-04-19 16:33:00|171.7|169.3|171.78|169.38|171.87|169.47|171.7|169.3|0
1650385990000|2022-04-19 16:33:10|171.7|169.3|171.7|169.3|171.7|169.3|171.7|169.3|0
1650386000000|2022-04-19 16:33:20|171.61|169.21|171.7|169.3|171.7|169.3|171.61|169.21|0
1650386030000|2022-04-19 16:33:50|171.61|169.21|171.61|169.21|171.61|169.21|171.61|169.21|0
1650386040000|2022-04-19 16:34:00|171.26|168.86|171.26|168.86|171.26|168.86|171.17|168.77|0
1650386050000|2022-04-19 16:34:10|171.17|168.77|171.52|169.12|171.52|169.12|171.17|168.77|0
1650386060000|2022-04-19 16:34:20|171.43|169.03|171.43|169.03|171.52|169.12|171.43|169.03|0
1650386070000|2022-04-19 16:34:30|171.34|168.94|171.34|168.94|171.34|168.94|171.34|168.94|0
1650386080000|2022-04-19 16:34:40|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1650386090000|2022-04-19 16:34:50|171.34|168.94|171.25|168.85|171.34|168.94|171.25|168.85|0
1650386100000|2022-04-19 16:35:00|171.17|168.77|171.08|168.68|171.17|168.77|171.08|168.68|0
1650386110000|2022-04-19 16:35:10|170.99|168.59|170.9|168.5|170.99|168.59|170.9|168.5|0
1650386120000|2022-04-19 16:35:20|171.08|168.68|171.08|168.68|171.08|168.68|171.08|168.68|0
1650386130000|2022-04-19 16:35:30|171.04|168.64|171.04|168.64|171.04|168.64|171.04|168.64|0
1650386140000|2022-04-19 16:35:40|171.17|168.77|171.34|168.94|171.34|168.94|171.17|168.77|0
1650386150000|2022-04-19 16:35:50|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1650386160000|2022-04-19 16:36:00|171.17|168.77|171.08|168.68|171.25|168.85|171.08|168.68|0
1650386170000|2022-04-19 16:36:10|170.99|168.59|171.17|168.77|171.17|168.77|170.99|168.59|0
1650386180000|2022-04-19 16:36:20|171.08|168.68|171.25|168.85|171.25|168.85|171.08|168.68|0
1650386190000|2022-04-19 16:36:30|171.34|168.94|171.34|168.94|171.34|168.94|171.34|168.94|0
1650386200000|2022-04-19 16:36:40|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1650386210000|2022-04-19 16:36:50|171.34|168.94|171.34|168.94|171.34|168.94|171.3|168.9|0
1650386220000|2022-04-19 16:37:00|171.43|169.03|171.61|169.21|171.65|169.25|171.43|169.03|0
1650386230000|2022-04-19 16:37:10|171.69|169.29|171.96|169.56|171.96|169.56|171.69|169.29|0
1650386240000|2022-04-19 16:37:20|172.05|169.65|172.13|169.73|172.18|169.78|172.05|169.65|0
1650386250000|2022-04-19 16:37:30|172.05|169.65|171.96|169.56|172.05|169.65|171.96|169.56|0
1650386260000|2022-04-19 16:37:40|172.05|169.65|172.05|169.65|172.13|169.73|172.05|169.65|0
1650386270000|2022-04-19 16:37:50|172.13|169.73|172.13|169.73|172.22|169.82|172.13|169.73|0
1650386280000|2022-04-19 16:38:00|172.22|169.82|172.57|170.17|172.57|170.17|172.22|169.82|0
1650386290000|2022-04-19 16:38:10|172.49|170.09|172.49|170.09|172.49|170.09|172.49|170.09|0
1650386300000|2022-04-19 16:38:20|172.57|170.17|172.62|170.22|172.66|170.26|172.57|170.17|0
1650386310000|2022-04-19 16:38:30|172.66|170.26|172.84|170.44|172.84|170.44|172.66|170.26|0
1650386320000|2022-04-19 16:38:40|172.75|170.35|172.57|170.17|172.75|170.35|172.57|170.17|0
1650386330000|2022-04-19 16:38:50|172.75|170.35|172.75|170.35|172.84|170.44|172.75|170.35|0
1650386340000|2022-04-19 16:39:00|172.57|170.17|172.57|170.17|172.57|170.17|172.57|170.17|0
1650386350000|2022-04-19 16:39:10|172.84|170.44|172.84|170.44|172.84|170.44|172.84|170.44|0
1650386360000|2022-04-19 16:39:20|172.93|170.53|172.93|170.53|172.93|170.53|172.93|170.53|0
1650386370000|2022-04-19 16:39:30|172.84|170.44|172.93|170.53|172.93|170.53|172.84|170.44|0
1650386380000|2022-04-19 16:39:40|173.1|170.7|173.19|170.79|173.19|170.79|173.1|170.7|0
1650386390000|2022-04-19 16:39:50|173.1|170.7|173.1|170.7|173.1|170.7|173.1|170.7|0
1650386400000|2022-04-19 16:40:00|173.02|170.62|172.93|170.53|173.02|170.62|172.93|170.53|0
1650386410000|2022-04-19 16:40:10|173.02|170.62|173.02|170.62|173.02|170.62|173.02|170.62|0
1650386420000|2022-04-19 16:40:20|172.97|170.57|172.84|170.44|172.97|170.57|172.84|170.44|0
1650386430000|2022-04-19 16:40:30|172.93|170.53|173.02|170.62|173.02|170.62|172.93|170.53|0
1650386440000|2022-04-19 16:40:40|173.1|170.7|173.1|170.7|173.1|170.7|173.1|170.7|0
1650386450000|2022-04-19 16:40:50|172.93|170.53|172.93|170.53|173.02|170.62|172.84|170.44|0
1650386460000|2022-04-19 16:41:00|173.02|170.62|173.1|170.7|173.1|170.7|173.02|170.62|0
1650386470000|2022-04-19 16:41:10|173.02|170.62|173.19|170.79|173.19|170.79|173.02|170.62|0
1650386480000|2022-04-19 16:41:20|173.1|170.7|173.1|170.7|173.1|170.7|173.1|170.7|0
1650386490000|2022-04-19 16:41:30|173.15|170.75|173.1|170.7|173.19|170.79|173.1|170.7|0
1650386500000|2022-04-19 16:41:40|173.19|170.79|172.93|170.53|173.19|170.79|172.93|170.53|0
1650386510000|2022-04-19 16:41:50|173.01|170.61|173.01|170.61|173.01|170.61|173.01|170.61|0
1650386520000|2022-04-19 16:42:00|172.93|170.53|172.84|170.44|172.93|170.53|172.84|170.44|0
1650386530000|2022-04-19 16:42:10|172.75|170.35|172.84|170.44|172.93|170.53|172.75|170.35|0
1650386540000|2022-04-19 16:42:20|173.01|170.61|173.01|170.61|173.01|170.61|172.93|170.53|0
1650386550000|2022-04-19 16:42:30|172.93|170.53|172.93|170.53|172.93|170.53|172.93|170.53|0
1650386560000|2022-04-19 16:42:40|173.01|170.61|172.93|170.53|173.01|170.61|172.93|170.53|0
1650386570000|2022-04-19 16:42:50|173.01|170.61|173.01|170.61|173.01|170.61|173.01|170.61|0
1650386580000|2022-04-19 16:43:00|172.93|170.53|173.01|170.61|173.01|170.61|172.93|170.53|0
1650386590000|2022-04-19 16:43:10|173.1|170.7|173.1|170.7|173.1|170.7|173.1|170.7|0
1650386600000|2022-04-19 16:43:20|173.01|170.61|173.1|170.7|173.1|170.7|173.01|170.61|0
1650386610000|2022-04-19 16:43:30|173.01|170.61|172.93|170.53|173.01|170.61|172.93|170.53|0
1650386620000|2022-04-19 16:43:40|172.84|170.44|172.84|170.44|172.84|170.44|172.84|170.44|0
1650386630000|2022-04-19 16:43:50|172.75|170.35|172.75|170.35|172.75|170.35|172.75|170.35|0
1650386640000|2022-04-19 16:44:00|172.66|170.26|172.31|169.91|172.66|170.26|172.31|169.91|0
1650386660000|2022-04-19 16:44:20|172.13|169.73|172.31|169.91|172.31|169.91|172.13|169.73|0
1650386670000|2022-04-19 16:44:30|172.22|169.82|172.13|169.73|172.22|169.82|172.04|169.64|0
1650386680000|2022-04-19 16:44:40|172.22|169.82|172.31|169.91|172.31|169.91|172.22|169.82|0
1650386690000|2022-04-19 16:44:50|172.22|169.82|172.39|169.99|172.39|169.99|172.22|169.82|0
1650386710000|2022-04-19 16:45:10|172.57|170.17|172.84|170.44|172.84|170.44|172.57|170.17|0
1650386730000|2022-04-19 16:45:30|172.75|170.35|172.75|170.35|172.75|170.35|172.75|170.35|0
1650386740000|2022-04-19 16:45:40|172.84|170.44|172.92|170.52|172.92|170.52|172.84|170.44|0
1650386750000|2022-04-19 16:45:50|172.66|170.26|172.66|170.26|172.66|170.26|172.66|170.26|0
1650386760000|2022-04-19 16:46:00|172.57|170.17|172.48|170.08|172.57|170.17|172.48|170.08|0
1650386770000|2022-04-19 16:46:10|172.39|169.99|172.39|169.99|172.39|169.99|172.39|169.99|0
1650386780000|2022-04-19 16:46:20|172.44|170.04|172.39|169.99|172.44|170.04|172.3|169.9|0
1650386790000|2022-04-19 16:46:30|172.57|170.17|172.57|170.17|172.57|170.17|172.57|170.17|0
1650386800000|2022-04-19 16:46:40|172.48|170.08|172.48|170.08|172.48|170.08|172.48|170.08|0
1650386810000|2022-04-19 16:46:50|172.39|169.99|172.48|170.08|172.48|170.08|172.39|169.99|0
1650386820000|2022-04-19 16:47:00|172.39|169.99|172.39|169.99|172.39|169.99|172.39|169.99|0
1650386830000|2022-04-19 16:47:10|172.3|169.9|172.3|169.9|172.3|169.9|172.3|169.9|0
1650386840000|2022-04-19 16:47:20|172.22|169.82|172.04|169.64|172.22|169.82|172.04|169.64|0
1650386850000|2022-04-19 16:47:30|172.13|169.73|172.13|169.73|172.13|169.73|172.13|169.73|0
1650386860000|2022-04-19 16:47:40|172.04|169.64|172.04|169.64|172.04|169.64|172.04|169.64|0
1650386870000|2022-04-19 16:47:50|172.13|169.73|172.3|169.9|172.3|169.9|172.13|169.73|0
1650386880000|2022-04-19 16:48:00|172.22|169.82|172.13|169.73|172.22|169.82|172.13|169.73|0
1650386890000|2022-04-19 16:48:10|172.22|169.82|172.13|169.73|172.22|169.82|172.13|169.73|0
1650386910000|2022-04-19 16:48:30|172.04|169.64|172.13|169.73|172.13|169.73|172.04|169.64|0
1650386920000|2022-04-19 16:48:40|172.22|169.82|172.22|169.82|172.22|169.82|172.22|169.82|0
1650386930000|2022-04-19 16:48:50|172.13|169.73|172.13|169.73|172.22|169.82|172.13|169.73|0
1650386940000|2022-04-19 16:49:00|172.22|169.82|172.3|169.9|172.3|169.9|172.22|169.82|0
1650386950000|2022-04-19 16:49:10|172.22|169.82|172.13|169.73|172.22|169.82|172.13|169.73|0
1650386960000|2022-04-19 16:49:20|172.17|169.77|172.21|169.81|172.21|169.81|172.13|169.73|0
1650386970000|2022-04-19 16:49:30|172.3|169.9|172.21|169.81|172.3|169.9|172.21|169.81|0
1650386980000|2022-04-19 16:49:40|172.04|169.64|172.13|169.73|172.13|169.73|172.04|169.64|0
1650386990000|2022-04-19 16:49:50|172.21|169.81|172.21|169.81|172.21|169.81|172.21|169.81|0
1650387000000|2022-04-19 16:50:00|172.3|169.9|172.26|169.86|172.3|169.9|172.21|169.81|0
1650387010000|2022-04-19 16:50:10|172.21|169.81|172.26|169.86|172.26|169.86|172.13|169.73|0
1650387020000|2022-04-19 16:50:20|172.3|169.9|172.3|169.9|172.39|169.99|172.3|169.9|0
1650387030000|2022-04-19 16:50:30|172.21|169.81|172.21|169.81|172.21|169.81|172.21|169.81|0
1650387040000|2022-04-19 16:50:40|172.13|169.73|172.04|169.64|172.13|169.73|172.04|169.64|0
1650387050000|2022-04-19 16:50:50|172.13|169.73|171.95|169.55|172.13|169.73|171.95|169.55|0
1650387060000|2022-04-19 16:51:00|171.86|169.46|171.69|169.29|171.86|169.46|171.51|169.11|0
1650387070000|2022-04-19 16:51:10|171.6|169.2|171.33|168.93|171.6|169.2|171.33|168.93|0
1650387080000|2022-04-19 16:51:20|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1650387090000|2022-04-19 16:51:30|171.16|168.76|171.16|168.76|171.25|168.85|171.16|168.76|0
1650387100000|2022-04-19 16:51:40|171.07|168.67|171.07|168.67|171.16|168.76|171.07|168.67|0
1650387110000|2022-04-19 16:51:50|171.16|168.76|171.25|168.85|171.25|168.85|171.16|168.76|0
1650387120000|2022-04-19 16:52:00|171.16|168.76|171.33|168.93|171.33|168.93|171.16|168.76|0
1650387130000|2022-04-19 16:52:10|171.25|168.85|171.33|168.93|171.33|168.93|171.25|168.85|0
1650387150000|2022-04-19 16:52:30|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1650387160000|2022-04-19 16:52:40|171.24|168.84|171.24|168.84|171.24|168.84|171.24|168.84|0
1650387170000|2022-04-19 16:52:50|171.33|168.93|171.33|168.93|171.33|168.93|171.33|168.93|0
1650387180000|2022-04-19 16:53:00|171.42|169.02|171.51|169.11|171.51|169.11|171.42|169.02|0
1650387190000|2022-04-19 16:53:10|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1650387200000|2022-04-19 16:53:20|171.51|169.11|171.6|169.2|171.6|169.2|171.51|169.11|0
1650387210000|2022-04-19 16:53:30|171.51|169.11|171.6|169.2|171.6|169.2|171.51|169.11|0
1650387220000|2022-04-19 16:53:40|171.51|169.11|171.33|168.93|171.51|169.11|171.33|168.93|0
1650387230000|2022-04-19 16:53:50|171.42|169.02|171.51|169.11|171.51|169.11|171.33|168.93|0
1650387240000|2022-04-19 16:54:00|171.6|169.2|171.42|169.02|171.6|169.2|171.42|169.02|0
1650387250000|2022-04-19 16:54:10|171.33|168.93|171.47|169.07|171.51|169.11|171.33|168.93|0
1650387260000|2022-04-19 16:54:20|171.42|169.02|171.51|169.11|171.51|169.11|171.33|168.93|0
1650387270000|2022-04-19 16:54:30|171.42|169.02|171.6|169.2|171.6|169.2|171.42|169.02|0
1650387280000|2022-04-19 16:54:40|171.51|169.11|171.51|169.11|171.51|169.11|171.51|169.11|0
1650387290000|2022-04-19 16:54:50|171.6|169.2|171.51|169.11|171.6|169.2|171.51|169.11|0
1650387300000|2022-04-19 16:55:00|171.6|169.2|171.55|169.15|171.6|169.2|171.51|169.11|0
1650387310000|2022-04-19 16:55:10|171.59|169.19|171.33|168.93|171.59|169.19|171.33|168.93|0
1650387320000|2022-04-19 16:55:20|171.24|168.84|171.42|169.02|171.42|169.02|171.24|168.84|0
1650387340000|2022-04-19 16:55:40|171.33|168.93|171.42|169.02|171.42|169.02|171.33|168.93|0
1650387350000|2022-04-19 16:55:50|171.51|169.11|171.59|169.19|171.59|169.19|171.51|169.11|0
1650387370000|2022-04-19 16:56:10|171.51|169.11|171.42|169.02|171.51|169.11|171.42|169.02|0
1650387380000|2022-04-19 16:56:20|171.51|169.11|171.42|169.02|171.51|169.11|171.42|169.02|0
1650387390000|2022-04-19 16:56:30|171.59|169.19|171.59|169.19|171.59|169.19|171.42|169.02|0
1650387400000|2022-04-19 16:56:40|171.51|169.11|171.86|169.46|171.86|169.46|171.51|169.11|0
1650387410000|2022-04-19 16:56:50|171.95|169.55|171.86|169.46|172.03|169.63|171.86|169.46|0
1650387420000|2022-04-19 16:57:00|171.95|169.55|171.95|169.55|172.03|169.63|171.95|169.55|0
1650387430000|2022-04-19 16:57:10|172.03|169.63|172.03|169.63|172.03|169.63|172.03|169.63|0
1650387440000|2022-04-19 16:57:20|171.86|169.46|171.95|169.55|171.95|169.55|171.86|169.46|0
1650387450000|2022-04-19 16:57:30|171.86|169.46|171.95|169.55|171.95|169.55|171.86|169.46|0
1650387460000|2022-04-19 16:57:40|172.03|169.63|172.03|169.63|172.03|169.63|171.95|169.55|0
1650387470000|2022-04-19 16:57:50|171.95|169.55|171.86|169.46|171.95|169.55|171.86|169.46|0
1650387480000|2022-04-19 16:58:00|172.03|169.63|172.21|169.81|172.3|169.9|172.03|169.63|0
1650387490000|2022-04-19 16:58:10|171.95|169.55|171.95|169.55|172.03|169.63|171.95|169.55|0
1650387500000|2022-04-19 16:58:20|172.03|169.63|172.21|169.81|172.21|169.81|172.03|169.63|0
1650387510000|2022-04-19 16:58:30|172.17|169.77|172.12|169.72|172.17|169.77|172.12|169.72|0
1650387520000|2022-04-19 16:58:40|171.95|169.55|171.77|169.37|171.95|169.55|171.77|169.37|0
1650387530000|2022-04-19 16:58:50|171.68|169.28|171.68|169.28|171.68|169.28|171.59|169.19|0
1650387540000|2022-04-19 16:59:00|171.86|169.46|171.77|169.37|171.86|169.46|171.77|169.37|0
1650387550000|2022-04-19 16:59:10|171.86|169.46|171.94|169.54|171.94|169.54|171.86|169.46|0
1650387560000|2022-04-19 16:59:20|172.03|169.63|171.94|169.54|172.03|169.63|171.94|169.54|0
1650387570000|2022-04-19 16:59:30|172.03|169.63|172.12|169.72|172.12|169.72|172.03|169.63|0
1650387580000|2022-04-19 16:59:40|172.03|169.63|172.21|169.81|172.21|169.81|172.03|169.63|0
1650387590000|2022-04-19 16:59:50|172.17|169.77|172.21|169.81|172.21|169.81|172.17|169.77|0
1650387600000|2022-04-19 17:00:00|171.94|169.54|172.12|169.72|172.12|169.72|171.94|169.54|0
1650387610000|2022-04-19 17:00:10|172.21|169.81|172.21|169.81|172.21|169.81|172.12|169.72|0
1650387620000|2022-04-19 17:00:20|172.3|169.9|172.3|169.9|172.3|169.9|172.3|169.9|0
1650387640000|2022-04-19 17:00:40|172.21|169.81|172.3|169.9|172.3|169.9|172.12|169.72|0
1650387650000|2022-04-19 17:00:50|172.38|169.98|172.38|169.98|172.38|169.98|172.38|169.98|0
1650387660000|2022-04-19 17:01:00|172.21|169.81|172.38|169.98|172.38|169.98|172.21|169.81|0
1650387670000|2022-04-19 17:01:10|172.21|169.81|172.12|169.72|172.21|169.81|172.12|169.72|0
1650387680000|2022-04-19 17:01:20|172.03|169.63|172.12|169.72|172.12|169.72|172.03|169.63|0
1650387690000|2022-04-19 17:01:30|172.21|169.81|172.38|169.98|172.38|169.98|172.21|169.81|0
1650387700000|2022-04-19 17:01:40|172.21|169.81|172.3|169.9|172.3|169.9|172.21|169.81|0
1650387710000|2022-04-19 17:01:50|172.12|169.72|172.12|169.72|172.12|169.72|172.12|169.72|0
1650387720000|2022-04-19 17:02:00|172.21|169.81|172.3|169.9|172.3|169.9|172.12|169.72|0
1650387730000|2022-04-19 17:02:10|172.21|169.81|172.12|169.72|172.21|169.81|172.12|169.72|0
1650387740000|2022-04-19 17:02:20|172.03|169.63|172.08|169.68|172.21|169.81|172.03|169.63|0
1650387750000|2022-04-19 17:02:30|172.03|169.63|172.12|169.72|172.12|169.72|172.03|169.63|0
1650387760000|2022-04-19 17:02:40|172.21|169.81|172.03|169.63|172.21|169.81|172.03|169.63|0
1650387770000|2022-04-19 17:02:50|171.94|169.54|171.68|169.28|171.94|169.54|171.68|169.28|0
1650387780000|2022-04-19 17:03:00|171.59|169.19|171.41|169.01|171.59|169.19|171.33|168.93|0
1650387790000|2022-04-19 17:03:10|171.5|169.1|171.5|169.1|171.5|169.1|171.41|169.01|0
1650387800000|2022-04-19 17:03:20|171.37|168.97|171.24|168.84|171.37|168.97|171.24|168.84|0
1650387810000|2022-04-19 17:03:30|171.33|168.93|171.33|168.93|171.41|169.01|171.33|168.93|0
1650387820000|2022-04-19 17:03:40|171.41|169.01|171.41|169.01|171.41|169.01|171.41|169.01|0
1650387830000|2022-04-19 17:03:50|171.33|168.93|171.59|169.19|171.59|169.19|171.33|168.93|0
1650387850000|2022-04-19 17:04:10|171.68|169.28|171.85|169.45|171.85|169.45|171.64|169.24|0
1650387860000|2022-04-19 17:04:20|171.94|169.54|171.68|169.28|171.94|169.54|171.68|169.28|0
1650387870000|2022-04-19 17:04:30|171.64|169.24|171.68|169.28|171.68|169.28|171.64|169.24|0
1650387880000|2022-04-19 17:04:40|171.59|169.19|171.68|169.28|171.68|169.28|171.5|169.1|0
1650387890000|2022-04-19 17:04:50|171.72|169.32|171.77|169.37|171.77|169.37|171.72|169.32|0
1650387900000|2022-04-19 17:05:00|171.85|169.45|171.77|169.37|171.85|169.45|171.77|169.37|0
1650387910000|2022-04-19 17:05:10|171.68|169.28|171.85|169.45|171.85|169.45|171.68|169.28|0
1650387920000|2022-04-19 17:05:20|171.94|169.54|171.94|169.54|171.94|169.54|171.94|169.54|0
1650387930000|2022-04-19 17:05:30|171.85|169.45|171.94|169.54|171.94|169.54|171.77|169.37|0
1650387940000|2022-04-19 17:05:40|172.03|169.63|172.12|169.72|172.12|169.72|172.03|169.63|0
1650387950000|2022-04-19 17:05:50|172.03|169.63|171.9|169.5|172.03|169.63|171.9|169.5|0
1650387960000|2022-04-19 17:06:00|171.85|169.45|171.59|169.19|171.85|169.45|171.59|169.19|0
1650387970000|2022-04-19 17:06:10|171.5|169.1|171.41|169.01|171.5|169.1|171.41|169.01|0
1650387980000|2022-04-19 17:06:20|171.5|169.1|171.68|169.28|171.68|169.28|171.5|169.1|0
1650387990000|2022-04-19 17:06:30|171.76|169.36|171.59|169.19|171.76|169.36|171.59|169.19|0
1650388000000|2022-04-19 17:06:40|171.5|169.1|171.41|169.01|171.59|169.19|171.41|169.01|0
1650388010000|2022-04-19 17:06:50|171.32|168.92|171.41|169.01|171.41|169.01|171.32|168.92|0
1650388020000|2022-04-19 17:07:00|171.5|169.1|171.81|169.41|171.81|169.41|171.5|169.1|0
1650388030000|2022-04-19 17:07:10|171.68|169.28|171.85|169.45|171.85|169.45|171.68|169.28|0
1650388040000|2022-04-19 17:07:20|171.94|169.54|171.94|169.54|171.94|169.54|171.94|169.54|0
1650388050000|2022-04-19 17:07:30|171.85|169.45|172.12|169.72|172.12|169.72|171.85|169.45|0
1650388060000|2022-04-19 17:07:40|172.2|169.8|172.12|169.72|172.2|169.8|172.12|169.72|0
1650388080000|2022-04-19 17:08:00|172.03|169.63|171.85|169.45|172.12|169.72|171.85|169.45|0
1650388090000|2022-04-19 17:08:10|171.76|169.36|171.76|169.36|171.76|169.36|171.68|169.28|0
1650388100000|2022-04-19 17:08:20|171.68|169.28|171.94|169.54|171.94|169.54|171.68|169.28|0
1650388110000|2022-04-19 17:08:30|171.85|169.45|171.94|169.54|171.94|169.54|171.76|169.36|0
1650388120000|2022-04-19 17:08:40|171.9|169.5|172.12|169.72|172.12|169.72|171.9|169.5|0
1650388130000|2022-04-19 17:08:50|172.2|169.8|172.03|169.63|172.2|169.8|172.03|169.63|0
1650388140000|2022-04-19 17:09:00|172.12|169.72|171.99|169.59|172.12|169.72|171.94|169.54|0
1650388150000|2022-04-19 17:09:10|172.12|169.72|172.03|169.63|172.12|169.72|172.03|169.63|0
1650388160000|2022-04-19 17:09:20|171.94|169.54|171.94|169.54|171.94|169.54|171.94|169.54|0
1650388170000|2022-04-19 17:09:30|171.76|169.36|171.94|169.54|172.03|169.63|171.76|169.36|0
1650388180000|2022-04-19 17:09:40|172.03|169.63|172.29|169.89|172.29|169.89|172.03|169.63|0
1650388190000|2022-04-19 17:09:50|172.2|169.8|172.56|170.16|172.56|170.16|172.2|169.8|0
1650388200000|2022-04-19 17:10:00|172.47|170.07|172.47|170.07|172.56|170.16|172.47|170.07|0
1650388210000|2022-04-19 17:10:10|172.73|170.33|172.47|170.07|172.73|170.33|172.47|170.07|0
1650388220000|2022-04-19 17:10:20|172.56|170.16|172.91|170.51|172.91|170.51|172.56|170.16|0
1650388230000|2022-04-19 17:10:30|172.82|170.42|172.73|170.33|172.82|170.42|172.73|170.33|0
1650388240000|2022-04-19 17:10:40|172.64|170.24|172.73|170.33|172.73|170.33|172.64|170.24|0
1650388250000|2022-04-19 17:10:50|172.64|170.24|172.56|170.16|172.64|170.24|172.56|170.16|0
1650388260000|2022-04-19 17:11:00|172.47|170.07|172.38|169.98|172.47|170.07|172.38|169.98|0
1650388270000|2022-04-19 17:11:10|172.29|169.89|172.29|169.89|172.29|169.89|172.29|169.89|0
1650388280000|2022-04-19 17:11:20|172.38|169.98|172.38|169.98|172.38|169.98|172.38|169.98|0
1650388290000|2022-04-19 17:11:30|172.64|170.24|172.47|170.07|172.64|170.24|172.47|170.07|0
1650388300000|2022-04-19 17:11:40|172.56|170.16|172.56|170.16|172.56|170.16|172.56|170.16|0
1650388310000|2022-04-19 17:11:50|172.64|170.24|172.64|170.24|172.64|170.24|172.64|170.24|0
1650388320000|2022-04-19 17:12:00|172.56|170.16|172.56|170.16|172.64|170.24|172.56|170.16|0
1650388330000|2022-04-19 17:12:10|172.64|170.24|172.56|170.16|172.64|170.24|172.56|170.16|0
1650388340000|2022-04-19 17:12:20|172.47|170.07|172.38|169.98|172.47|170.07|172.38|169.98|0
1650388350000|2022-04-19 17:12:30|172.47|170.07|172.38|169.98|172.47|170.07|172.38|169.98|0
1650388360000|2022-04-19 17:12:40|172.47|170.07|172.38|169.98|172.47|170.07|172.34|169.94|0
1650388370000|2022-04-19 17:12:50|172.29|169.89|172.29|169.89|172.29|169.89|172.29|169.89|0
1650388380000|2022-04-19 17:13:00|172.25|169.85|172.47|170.07|172.47|170.07|172.25|169.85|0
1650388390000|2022-04-19 17:13:10|172.55|170.15|172.55|170.15|172.55|170.15|172.55|170.15|0
1650388400000|2022-04-19 17:13:20|172.64|170.24|172.55|170.15|172.64|170.24|172.55|170.15|0
1650388410000|2022-04-19 17:13:30|172.47|170.07|172.51|170.11|172.55|170.15|172.47|170.07|0
1650388420000|2022-04-19 17:13:40|172.55|170.15|172.38|169.98|172.55|170.15|172.38|169.98|0
1650388430000|2022-04-19 17:13:50|172.29|169.89|172.47|170.07|172.51|170.11|172.29|169.89|0
1650388440000|2022-04-19 17:14:00|172.55|170.15|172.55|170.15|172.55|170.15|172.47|170.07|0
1650388450000|2022-04-19 17:14:10|172.64|170.24|172.29|169.89|172.64|170.24|172.29|169.89|0
1650388460000|2022-04-19 17:14:20|172.38|169.98|172.29|169.89|172.38|169.98|172.29|169.89|0
1650388470000|2022-04-19 17:14:30|172.2|169.8|172.29|169.89|172.38|169.98|172.2|169.8|0
1650388480000|2022-04-19 17:14:40|172.38|169.98|172.38|169.98|172.42|170.02|172.38|169.98|0
1650388490000|2022-04-19 17:14:50|172.29|169.89|172.2|169.8|172.29|169.89|172.2|169.8|0
1650388500000|2022-04-19 17:15:00|172.29|169.89|172.29|169.89|172.29|169.89|172.29|169.89|0
1650388510000|2022-04-19 17:15:10|172.2|169.8|172.38|169.98|172.38|169.98|172.2|169.8|0
1650388520000|2022-04-19 17:15:20|172.47|170.07|172.29|169.89|172.47|170.07|172.29|169.89|0
1650388530000|2022-04-19 17:15:30|172.25|169.85|172.29|169.89|172.29|169.89|172.25|169.85|0
1650388540000|2022-04-19 17:15:40|172.2|169.8|171.94|169.54|172.2|169.8|171.94|169.54|0
1650388550000|2022-04-19 17:15:50|172.02|169.62|171.76|169.36|172.02|169.62|171.76|169.36|0
1650388560000|2022-04-19 17:16:00|171.85|169.45|171.76|169.36|171.85|169.45|171.76|169.36|0
1650388570000|2022-04-19 17:16:10|171.72|169.32|171.58|169.18|171.72|169.32|171.58|169.18|0
1650388580000|2022-04-19 17:16:20|171.67|169.27|171.67|169.27|171.67|169.27|171.67|169.27|0
1650388590000|2022-04-19 17:16:30|171.58|169.18|171.8|169.4|171.8|169.4|171.58|169.18|0
1650388600000|2022-04-19 17:16:40|171.76|169.36|171.85|169.45|171.85|169.45|171.76|169.36|0
1650388610000|2022-04-19 17:16:50|171.76|169.36|171.85|169.45|171.85|169.45|171.76|169.36|0
1650388620000|2022-04-19 17:17:00|171.76|169.36|171.85|169.45|171.85|169.45|171.76|169.36|0
1650388630000|2022-04-19 17:17:10|171.93|169.53|172.02|169.62|172.02|169.62|171.93|169.53|0
1650388650000|2022-04-19 17:17:30|172.11|169.71|172.2|169.8|172.2|169.8|172.11|169.71|0
1650388660000|2022-04-19 17:17:40|172.16|169.76|172.11|169.71|172.2|169.8|172.11|169.71|0
1650388670000|2022-04-19 17:17:50|172.02|169.62|172.02|169.62|172.02|169.62|171.93|169.53|0
1650388680000|2022-04-19 17:18:00|172.11|169.71|172.11|169.71|172.11|169.71|172.11|169.71|0
1650388690000|2022-04-19 17:18:10|172.07|169.67|172.2|169.8|172.29|169.89|172.07|169.67|0
1650388700000|2022-04-19 17:18:20|172.29|169.89|172.2|169.8|172.29|169.89|172.2|169.8|0
1650388710000|2022-04-19 17:18:30|172.02|169.62|171.93|169.53|172.02|169.62|171.93|169.53|0
1650388720000|2022-04-19 17:18:40|172.02|169.62|172.02|169.62|172.02|169.62|172.02|169.62|0
1650388730000|2022-04-19 17:18:50|172.11|169.71|171.93|169.53|172.11|169.71|171.93|169.53|0
1650388740000|2022-04-19 17:19:00|171.89|169.49|171.85|169.45|171.93|169.53|171.85|169.45|0
1650388750000|2022-04-19 17:19:10|172.02|169.62|171.93|169.53|172.02|169.62|171.93|169.53|0
1650388760000|2022-04-19 17:19:20|171.85|169.45|171.93|169.53|171.93|169.53|171.85|169.45|0
1650388770000|2022-04-19 17:19:30|172.02|169.62|172.02|169.62|172.02|169.62|171.93|169.53|0
1650388780000|2022-04-19 17:19:40|171.93|169.53|171.85|169.45|171.93|169.53|171.85|169.45|0
1650388790000|2022-04-19 17:19:50|171.84|169.44|171.93|169.53|171.93|169.53|171.84|169.44|0
1650388800000|2022-04-19 17:20:00|172.02|169.62|171.93|169.53|172.02|169.62|171.93|169.53|0
1650388810000|2022-04-19 17:20:10|172.02|169.62|171.84|169.44|172.02|169.62|171.84|169.44|0
1650388820000|2022-04-19 17:20:20|171.8|169.4|171.76|169.36|171.84|169.44|171.71|169.31|0
1650388830000|2022-04-19 17:20:30|171.67|169.27|171.67|169.27|171.67|169.27|171.58|169.18|0
1650388840000|2022-04-19 17:20:40|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1650388850000|2022-04-19 17:20:50|171.49|169.09|171.45|169.05|171.49|169.09|171.45|169.05|0
1650388860000|2022-04-19 17:21:00|171.49|169.09|171.58|169.18|171.58|169.18|171.49|169.09|0
1650388870000|2022-04-19 17:21:10|171.67|169.27|171.84|169.44|171.84|169.44|171.67|169.27|0
1650388880000|2022-04-19 17:21:20|171.93|169.53|171.67|169.27|171.93|169.53|171.67|169.27|0
1650388890000|2022-04-19 17:21:30|171.76|169.36|171.58|169.18|171.76|169.36|171.49|169.09|0
1650388900000|2022-04-19 17:21:40|171.67|169.27|171.67|169.27|171.67|169.27|171.67|169.27|0
1650388910000|2022-04-19 17:21:50|171.58|169.18|171.67|169.27|171.67|169.27|171.58|169.18|0
1650388920000|2022-04-19 17:22:00|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1650388930000|2022-04-19 17:22:10|171.49|169.09|171.4|169|171.49|169.09|171.23|168.83|0
1650388940000|2022-04-19 17:22:20|171.58|169.18|171.49|169.09|171.58|169.18|171.49|169.09|0
1650388950000|2022-04-19 17:22:30|171.58|169.18|171.84|169.44|171.84|169.44|171.58|169.18|0
1650388960000|2022-04-19 17:22:40|171.76|169.36|171.84|169.44|171.84|169.44|171.76|169.36|0
1650388970000|2022-04-19 17:22:50|171.93|169.53|172.2|169.8|172.2|169.8|171.93|169.53|0
1650388980000|2022-04-19 17:23:00|172.28|169.88|172.2|169.8|172.28|169.88|172.2|169.8|0
1650388990000|2022-04-19 17:23:10|172.11|169.71|172.2|169.8|172.28|169.88|172.11|169.71|0
1650389000000|2022-04-19 17:23:20|172.11|169.71|172.02|169.62|172.11|169.71|172.02|169.62|0
1650389010000|2022-04-19 17:23:30|172.11|169.71|172.02|169.62|172.11|169.71|172.02|169.62|0
1650389020000|2022-04-19 17:23:40|171.93|169.53|171.93|169.53|171.93|169.53|171.84|169.44|0
1650389030000|2022-04-19 17:23:50|172.02|169.62|172.11|169.71|172.2|169.8|172.02|169.62|0
1650389040000|2022-04-19 17:24:00|172.2|169.8|172.2|169.8|172.28|169.88|172.2|169.8|0
1650389050000|2022-04-19 17:24:10|172.11|169.71|172.02|169.62|172.11|169.71|172.02|169.62|0
1650389060000|2022-04-19 17:24:20|172.11|169.71|172.2|169.8|172.2|169.8|172.11|169.71|0
1650389070000|2022-04-19 17:24:30|172.15|169.75|172.33|169.93|172.33|169.93|172.11|169.71|0
1650389080000|2022-04-19 17:24:40|172.28|169.88|172.02|169.62|172.28|169.88|172.02|169.62|0
1650389090000|2022-04-19 17:24:50|172.19|169.79|172.37|169.97|172.37|169.97|172.19|169.79|0
1650389100000|2022-04-19 17:25:00|172.28|169.88|172.37|169.97|172.46|170.06|172.28|169.88|0
1650389110000|2022-04-19 17:25:10|172.46|170.06|172.28|169.88|172.55|170.15|172.28|169.88|0
1650389120000|2022-04-19 17:25:20|172.37|169.97|172.28|169.88|172.37|169.97|172.28|169.88|0
1650389130000|2022-04-19 17:25:30|172.37|169.97|172.46|170.06|172.46|170.06|172.37|169.97|0
1650389140000|2022-04-19 17:25:40|172.55|170.15|172.64|170.24|172.64|170.24|172.55|170.15|0
1650389150000|2022-04-19 17:25:50|172.55|170.15|172.55|170.15|172.55|170.15|172.55|170.15|0
1650389160000|2022-04-19 17:26:00|172.46|170.06|172.64|170.24|172.64|170.24|172.46|170.06|0
1650389170000|2022-04-19 17:26:10|172.72|170.32|172.72|170.32|172.72|170.32|172.64|170.24|0
1650389180000|2022-04-19 17:26:20|172.81|170.41|172.72|170.32|172.9|170.5|172.72|170.32|0
1650389190000|2022-04-19 17:26:30|172.64|170.24|172.55|170.15|172.64|170.24|172.55|170.15|0
1650389200000|2022-04-19 17:26:40|172.64|170.24|172.81|170.41|172.81|170.41|172.64|170.24|0
1650389210000|2022-04-19 17:26:50|172.9|170.5|173.52|171.12|173.52|171.12|172.9|170.5|0
1650389220000|2022-04-19 17:27:00|173.34|170.94|173.52|171.12|173.52|171.12|173.34|170.94|0
1650389230000|2022-04-19 17:27:10|173.61|171.21|173.52|171.12|173.61|171.21|173.52|171.12|0
1650389240000|2022-04-19 17:27:20|173.61|171.21|173.25|170.85|173.61|171.21|173.25|170.85|0
1650389250000|2022-04-19 17:27:30|173.17|170.77|173.25|170.85|173.34|170.94|173.17|170.77|0
1650389260000|2022-04-19 17:27:40|173.52|171.12|173.61|171.21|173.61|171.21|173.52|171.12|0
1650389270000|2022-04-19 17:27:50|173.7|171.3|173.96|171.56|173.96|171.56|173.7|171.3|0
1650389280000|2022-04-19 17:28:00|173.79|171.39|173.79|171.39|173.88|171.48|173.79|171.39|0
1650389290000|2022-04-19 17:28:10|173.7|171.3|173.88|171.48|173.88|171.48|173.7|171.3|0
1650389300000|2022-04-19 17:28:20|173.79|171.39|174.05|171.65|174.05|171.65|173.79|171.39|0
1650389310000|2022-04-19 17:28:30|174.14|171.74|174.14|171.74|174.14|171.74|174.14|171.74|0
1650389320000|2022-04-19 17:28:40|174.23|171.83|174.14|171.74|174.28|171.88|174.14|171.74|0
1650389330000|2022-04-19 17:28:50|174.23|171.83|174.23|171.83|174.23|171.83|174.14|171.74|0
1650389340000|2022-04-19 17:29:00|174.59|172.19|174.59|172.19|174.59|172.19|174.5|172.1|0
1650389350000|2022-04-19 17:29:10|174.68|172.28|174.68|172.28|174.77|172.37|174.68|172.28|0
1650389360000|2022-04-19 17:29:20|174.63|172.23|174.5|172.1|174.63|172.23|174.5|172.1|0
1650389370000|2022-04-19 17:29:30|174.59|172.19|174.68|172.28|174.68|172.28|174.59|172.19|0
1650389380000|2022-04-19 17:29:40|174.59|172.19|174.68|172.28|174.68|172.28|174.59|172.19|0
1650389390000|2022-04-19 17:29:50|174.59|172.19|174.59|172.19|174.68|172.28|174.59|172.19|0
1650389400000|2022-04-19 17:30:00|174.68|172.28|174.68|172.28|174.68|172.28|174.59|172.19|0
1650389410000|2022-04-19 17:30:10|174.59|172.19|174.32|171.92|174.59|172.19|174.23|171.83|0
1650389420000|2022-04-19 17:30:20|174.23|171.83|174.32|171.92|174.32|171.92|174.14|171.74|0
1650389430000|2022-04-19 17:30:30|174.23|171.83|174.23|171.83|174.23|171.83|174.23|171.83|0
1650389440000|2022-04-19 17:30:40|174.14|171.74|174.05|171.65|174.14|171.74|173.96|171.56|0
1650389450000|2022-04-19 17:30:50|173.96|171.56|173.87|171.47|173.96|171.56|173.87|171.47|0
1650389460000|2022-04-19 17:31:00|173.61|171.21|173.61|171.21|173.61|171.21|173.52|171.12|0
1650389470000|2022-04-19 17:31:10|173.52|171.12|173.43|171.03|173.52|171.12|173.43|171.03|0
1650389480000|2022-04-19 17:31:20|173.52|171.12|173.7|171.3|173.7|171.3|173.52|171.12|0
1650389490000|2022-04-19 17:31:30|173.52|171.12|173.34|170.94|173.52|171.12|173.34|170.94|0
1650389500000|2022-04-19 17:31:40|173.43|171.03|173.52|171.12|173.52|171.12|173.43|171.03|0
1650389510000|2022-04-19 17:31:50|173.61|171.21|173.52|171.12|173.61|171.21|173.52|171.12|0
1650389520000|2022-04-19 17:32:00|173.43|171.03|173.52|171.12|173.52|171.12|173.34|170.94|0
1650389530000|2022-04-19 17:32:10|173.43|171.03|173.43|171.03|173.43|171.03|173.43|171.03|0
1650389540000|2022-04-19 17:32:20|173.39|170.99|173.3|170.9|173.39|170.99|173.3|170.9|0
1650389550000|2022-04-19 17:32:30|173.25|170.85|173.34|170.94|173.34|170.94|173.16|170.76|0
1650389560000|2022-04-19 17:32:40|173.43|171.03|173.43|171.03|173.43|171.03|173.43|171.03|0
1650389570000|2022-04-19 17:32:50|173.34|170.94|173.34|170.94|173.34|170.94|173.34|170.94|0
1650389580000|2022-04-19 17:33:00|173.25|170.85|173.16|170.76|173.25|170.85|173.16|170.76|0
1650389590000|2022-04-19 17:33:10|172.99|170.59|172.99|170.59|172.99|170.59|172.99|170.59|0
1650389600000|2022-04-19 17:33:20|173.03|170.63|172.99|170.59|173.03|170.63|172.99|170.59|0
1650389610000|2022-04-19 17:33:30|172.9|170.5|172.99|170.59|172.99|170.59|172.9|170.5|0
1650389620000|2022-04-19 17:33:40|173.07|170.67|173.07|170.67|173.07|170.67|173.07|170.67|0
1650389630000|2022-04-19 17:33:50|172.99|170.59|172.9|170.5|172.99|170.59|172.9|170.5|0
1650389640000|2022-04-19 17:34:00|172.81|170.41|172.72|170.32|172.81|170.41|172.63|170.23|0
1650389650000|2022-04-19 17:34:10|172.63|170.23|172.72|170.32|172.72|170.32|172.63|170.23|0
1650389660000|2022-04-19 17:34:20|172.81|170.41|172.81|170.41|172.9|170.5|172.81|170.41|0
1650389670000|2022-04-19 17:34:30|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1650389680000|2022-04-19 17:34:40|172.98|170.58|173.07|170.67|173.07|170.67|172.98|170.58|0
1650389690000|2022-04-19 17:34:50|173.16|170.76|173.07|170.67|173.16|170.76|173.07|170.67|0
1650389700000|2022-04-19 17:35:00|172.9|170.5|172.98|170.58|173.07|170.67|172.9|170.5|0
1650389710000|2022-04-19 17:35:10|172.9|170.5|173.07|170.67|173.16|170.76|172.9|170.5|0
1650389720000|2022-04-19 17:35:20|173.12|170.72|173.25|170.85|173.25|170.85|173.12|170.72|0
1650389730000|2022-04-19 17:35:30|173.16|170.76|172.98|170.58|173.16|170.76|172.98|170.58|0
1650389740000|2022-04-19 17:35:40|173.07|170.67|173.07|170.67|173.07|170.67|172.98|170.58|0
1650389750000|2022-04-19 17:35:50|173.16|170.76|173.12|170.72|173.25|170.85|173.12|170.72|0
1650389760000|2022-04-19 17:36:00|173.07|170.67|172.9|170.5|173.07|170.67|172.9|170.5|0
1650389770000|2022-04-19 17:36:10|172.98|170.58|172.98|170.58|172.98|170.58|172.98|170.58|0
1650389780000|2022-04-19 17:36:20|173.07|170.67|173.16|170.76|173.16|170.76|173.07|170.67|0
1650389790000|2022-04-19 17:36:30|173.07|170.67|172.98|170.58|173.07|170.67|172.98|170.58|0
1650389800000|2022-04-19 17:36:40|173.07|170.67|173.16|170.76|173.16|170.76|172.98|170.58|0
1650389810000|2022-04-19 17:36:50|173.07|170.67|173.16|170.76|173.16|170.76|173.07|170.67|0
1650389820000|2022-04-19 17:37:00|173.07|170.67|172.98|170.58|173.07|170.67|172.98|170.58|0
1650389830000|2022-04-19 17:37:10|172.89|170.49|172.89|170.49|172.89|170.49|172.81|170.41|0
1650389840000|2022-04-19 17:37:20|172.98|170.58|172.89|170.49|172.98|170.58|172.89|170.49|0
1650389860000|2022-04-19 17:37:40|173.07|170.67|172.98|170.58|173.07|170.67|172.98|170.58|0
1650389870000|2022-04-19 17:37:50|172.89|170.49|172.89|170.49|172.94|170.54|172.89|170.49|0
1650389880000|2022-04-19 17:38:00|172.85|170.45|172.98|170.58|172.98|170.58|172.85|170.45|0
1650389890000|2022-04-19 17:38:10|172.89|170.49|172.98|170.58|172.98|170.58|172.89|170.49|0
1650389900000|2022-04-19 17:38:20|173.03|170.63|173.07|170.67|173.07|170.67|173.03|170.63|0
1650389910000|2022-04-19 17:38:30|172.98|170.58|173.07|170.67|173.07|170.67|172.98|170.58|0
1650389920000|2022-04-19 17:38:40|173.16|170.76|173.16|170.76|173.16|170.76|173.16|170.76|0
1650389930000|2022-04-19 17:38:50|173.07|170.67|173.16|170.76|173.16|170.76|173.07|170.67|0
1650389940000|2022-04-19 17:39:00|173.12|170.72|173.07|170.67|173.12|170.72|173.07|170.67|0
1650389950000|2022-04-19 17:39:10|172.98|170.58|172.89|170.49|172.98|170.58|172.89|170.49|0
1650389960000|2022-04-19 17:39:20|172.98|170.58|172.98|170.58|172.98|170.58|172.98|170.58|0
1650389970000|2022-04-19 17:39:30|173.03|170.63|172.98|170.58|173.07|170.67|172.98|170.58|0
1650389980000|2022-04-19 17:39:40|172.94|170.54|172.89|170.49|172.94|170.54|172.89|170.49|0
1650389990000|2022-04-19 17:39:50|172.8|170.4|172.89|170.49|172.89|170.49|172.8|170.4|0
1650390000000|2022-04-19 17:40:00|172.85|170.45|172.8|170.4|172.85|170.45|172.8|170.4|0
1650390010000|2022-04-19 17:40:10|172.85|170.45|172.8|170.4|172.85|170.45|172.8|170.4|0
1650390020000|2022-04-19 17:40:20|172.89|170.49|172.98|170.58|172.98|170.58|172.89|170.49|0
1650390030000|2022-04-19 17:40:30|173.07|170.67|173.07|170.67|173.07|170.67|172.98|170.58|0
1650390040000|2022-04-19 17:40:40|172.98|170.58|173.07|170.67|173.07|170.67|172.98|170.58|0
1650390050000|2022-04-19 17:40:50|173.16|170.76|173.16|170.76|173.16|170.76|173.16|170.76|0
1650390060000|2022-04-19 17:41:00|173.34|170.94|173.42|171.02|173.42|171.02|173.34|170.94|0
1650390070000|2022-04-19 17:41:10|173.25|170.85|173.07|170.67|173.25|170.85|173.07|170.67|0
1650390090000|2022-04-19 17:41:30|172.98|170.58|173.07|170.67|173.16|170.76|172.98|170.58|0
1650390100000|2022-04-19 17:41:40|173.16|170.76|173.25|170.85|173.25|170.85|173.16|170.76|0
1650390110000|2022-04-19 17:41:50|173.16|170.76|173.25|170.85|173.25|170.85|173.16|170.76|0
1650390120000|2022-04-19 17:42:00|173.16|170.76|173.25|170.85|173.25|170.85|173.16|170.76|0
1650390140000|2022-04-19 17:42:20|173.33|170.93|173.25|170.85|173.33|170.93|173.25|170.85|0
1650390150000|2022-04-19 17:42:30|173.33|170.93|173.33|170.93|173.33|170.93|173.33|170.93|0
1650390160000|2022-04-19 17:42:40|173.42|171.02|173.42|171.02|173.51|171.11|173.42|171.02|0
1650390170000|2022-04-19 17:42:50|173.51|171.11|173.51|171.11|173.51|171.11|173.51|171.11|0
1650390180000|2022-04-19 17:43:00|173.6|171.2|173.6|171.2|173.6|171.2|173.51|171.11|0
1650390190000|2022-04-19 17:43:10|173.69|171.29|173.69|171.29|173.69|171.29|173.69|171.29|0
1650390200000|2022-04-19 17:43:20|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1650390210000|2022-04-19 17:43:30|173.69|171.29|173.51|171.11|173.69|171.29|173.51|171.11|0
1650390220000|2022-04-19 17:43:40|173.42|171.02|173.33|170.93|173.42|171.02|173.33|170.93|0
1650390230000|2022-04-19 17:43:50|173.42|171.02|173.6|171.2|173.6|171.2|173.42|171.02|0
1650390240000|2022-04-19 17:44:00|173.42|171.02|173.51|171.11|173.51|171.11|173.42|171.02|0
1650390250000|2022-04-19 17:44:10|173.6|171.2|173.69|171.29|173.69|171.29|173.6|171.2|0
1650390260000|2022-04-19 17:44:20|173.78|171.38|173.78|171.38|173.78|171.38|173.69|171.29|0
1650390270000|2022-04-19 17:44:30|173.73|171.33|173.51|171.11|173.78|171.38|173.51|171.11|0
1650390280000|2022-04-19 17:44:40|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1650390290000|2022-04-19 17:44:50|173.69|171.29|173.78|171.38|173.78|171.38|173.69|171.29|0
1650390300000|2022-04-19 17:45:00|173.69|171.29|173.6|171.2|173.69|171.29|173.6|171.2|0
1650390310000|2022-04-19 17:45:10|173.78|171.38|173.87|171.47|173.87|171.47|173.78|171.38|0
1650390320000|2022-04-19 17:45:20|173.95|171.55|173.87|171.47|173.95|171.55|173.87|171.47|0
1650390330000|2022-04-19 17:45:30|173.95|171.55|174.13|171.73|174.13|171.73|173.95|171.55|0
1650390340000|2022-04-19 17:45:40|174.04|171.64|174.22|171.82|174.22|171.82|173.95|171.55|0
1650390360000|2022-04-19 17:46:00|174.31|171.91|173.87|171.47|174.31|171.91|173.87|171.47|0
1650390370000|2022-04-19 17:46:10|173.78|171.38|173.95|171.55|173.95|171.55|173.78|171.38|0
1650390380000|2022-04-19 17:46:20|173.87|171.47|173.78|171.38|173.87|171.47|173.78|171.38|0
1650390390000|2022-04-19 17:46:30|173.69|171.29|173.6|171.2|173.69|171.29|173.6|171.2|0
1650390400000|2022-04-19 17:46:40|173.51|171.11|173.69|171.29|173.69|171.29|173.51|171.11|0
1650390410000|2022-04-19 17:46:50|173.78|171.38|173.86|171.46|173.86|171.46|173.69|171.29|0
1650390420000|2022-04-19 17:47:00|173.78|171.38|173.86|171.46|173.86|171.46|173.78|171.38|0
1650390430000|2022-04-19 17:47:10|173.95|171.55|173.86|171.46|173.95|171.55|173.86|171.46|0
1650390440000|2022-04-19 17:47:20|173.78|171.38|173.73|171.33|173.78|171.38|173.69|171.29|0
1650390450000|2022-04-19 17:47:30|173.78|171.38|173.86|171.46|173.86|171.46|173.78|171.38|0
1650390460000|2022-04-19 17:47:40|173.95|171.55|173.95|171.55|174.13|171.73|173.95|171.55|0
1650390470000|2022-04-19 17:47:50|173.86|171.46|173.86|171.46|173.86|171.46|173.86|171.46|0
1650390480000|2022-04-19 17:48:00|173.69|171.29|173.69|171.29|173.69|171.29|173.69|171.29|0
1650390490000|2022-04-19 17:48:10|173.6|171.2|173.6|171.2|173.6|171.2|173.51|171.11|0
1650390500000|2022-04-19 17:48:20|173.42|171.02|173.24|170.84|173.42|171.02|173.24|170.84|0
1650390510000|2022-04-19 17:48:30|173.15|170.75|173.33|170.93|173.33|170.93|173.15|170.75|0
1650390520000|2022-04-19 17:48:40|173.24|170.84|173.24|170.84|173.24|170.84|173.24|170.84|0
1650390530000|2022-04-19 17:48:50|173.15|170.75|172.98|170.58|173.15|170.75|172.98|170.58|0
1650390540000|2022-04-19 17:49:00|172.89|170.49|172.62|170.22|172.89|170.49|172.62|170.22|0
1650390550000|2022-04-19 17:49:10|172.71|170.31|172.8|170.4|172.8|170.4|172.62|170.22|0
1650390560000|2022-04-19 17:49:20|172.89|170.49|172.8|170.4|172.89|170.49|172.8|170.4|0
1650390570000|2022-04-19 17:49:30|172.71|170.31|172.71|170.31|172.8|170.4|172.71|170.31|0
1650390580000|2022-04-19 17:49:40|172.62|170.22|172.62|170.22|172.62|170.22|172.53|170.13|0
1650390590000|2022-04-19 17:49:50|172.53|170.13|172.09|169.69|172.53|170.13|172.09|169.69|0
1650390600000|2022-04-19 17:50:00|172.27|169.87|172|169.6|172.27|169.87|172|169.6|0
1650390610000|2022-04-19 17:50:10|171.92|169.52|171.56|169.16|171.92|169.52|171.56|169.16|0
1650390620000|2022-04-19 17:50:20|171.39|168.99|171.21|168.81|171.39|168.99|171.21|168.81|0
1650390630000|2022-04-19 17:50:30|171.56|169.16|171.39|168.99|171.56|169.16|171.39|168.99|0
1650390640000|2022-04-19 17:50:40|171.48|169.08|171.21|168.81|171.48|169.08|171.21|168.81|0
1650390650000|2022-04-19 17:50:50|171.04|168.64|171.04|168.64|171.12|168.72|170.95|168.55|0
1650390660000|2022-04-19 17:51:00|171.12|168.72|171.12|168.72|171.12|168.72|171.04|168.64|0
1650390670000|2022-04-19 17:51:10|171.21|168.81|171.12|168.72|171.21|168.81|170.86|168.46|0
1650390680000|2022-04-19 17:51:20|171.21|168.81|171.04|168.64|171.21|168.81|171.04|168.64|0
1650390690000|2022-04-19 17:51:30|171.12|168.72|170.95|168.55|171.12|168.72|170.95|168.55|0
1650390700000|2022-04-19 17:51:40|171.04|168.64|171.12|168.72|171.12|168.72|171.04|168.64|0
1650390710000|2022-04-19 17:51:50|171.04|168.64|171.21|168.81|171.21|168.81|171.04|168.64|0
1650390720000|2022-04-19 17:52:00|171.12|168.72|171.3|168.9|171.3|168.9|171.12|168.72|0
1650390730000|2022-04-19 17:52:10|171.21|168.81|170.6|168.2|171.21|168.81|170.6|168.2|0
1650390740000|2022-04-19 17:52:20|170.77|168.37|170.6|168.2|170.77|168.37|170.6|168.2|0
1650390750000|2022-04-19 17:52:30|170.68|168.28|170.77|168.37|170.77|168.37|170.68|168.28|0
1650390760000|2022-04-19 17:52:40|170.6|168.2|170.51|168.11|170.6|168.2|170.51|168.11|0
1650390770000|2022-04-19 17:52:50|170.55|168.15|170.68|168.28|170.68|168.28|170.55|168.15|0
1650390780000|2022-04-19 17:53:00|170.77|168.37|170.95|168.55|170.95|168.55|170.77|168.37|0
1650390790000|2022-04-19 17:53:10|170.86|168.46|170.86|168.46|170.86|168.46|170.86|168.46|0
1650390800000|2022-04-19 17:53:20|170.95|168.55|170.95|168.55|170.95|168.55|170.95|168.55|0
1650390810000|2022-04-19 17:53:30|171.03|168.63|171.3|168.9|171.3|168.9|171.03|168.63|0
1650390820000|2022-04-19 17:53:40|171.21|168.81|171.12|168.72|171.21|168.81|171.03|168.63|0
1650390830000|2022-04-19 17:53:50|170.95|168.55|171.03|168.63|171.03|168.63|170.95|168.55|0
1650390840000|2022-04-19 17:54:00|170.95|168.55|171.03|168.63|171.03|168.63|170.95|168.55|0
1650390850000|2022-04-19 17:54:10|170.95|168.55|171.03|168.63|171.03|168.63|170.95|168.55|0
1650390860000|2022-04-19 17:54:20|171.12|168.72|171.12|168.72|171.12|168.72|171.03|168.63|0
1650390870000|2022-04-19 17:54:30|171.21|168.81|171.21|168.81|171.21|168.81|171.21|168.81|0
1650390880000|2022-04-19 17:54:40|171.3|168.9|171.3|168.9|171.3|168.9|171.21|168.81|0
1650390890000|2022-04-19 17:54:50|171.21|168.81|171.03|168.63|171.21|168.81|171.03|168.63|0
1650390900000|2022-04-19 17:55:00|170.95|168.55|170.86|168.46|170.95|168.55|170.86|168.46|0
1650390910000|2022-04-19 17:55:10|170.95|168.55|171.03|168.63|171.03|168.63|170.95|168.55|0
1650390920000|2022-04-19 17:55:20|171.12|168.72|171.12|168.72|171.12|168.72|171.03|168.63|0
1650390930000|2022-04-19 17:55:30|171.03|168.63|171.21|168.81|171.21|168.81|171.03|168.63|0
1650390940000|2022-04-19 17:55:40|171.12|168.72|171.3|168.9|171.3|168.9|171.12|168.72|0
1650390950000|2022-04-19 17:55:50|171.21|168.81|171.34|168.94|171.34|168.94|171.21|168.81|0
1650390960000|2022-04-19 17:56:00|171.38|168.98|171.56|169.16|171.56|169.16|171.38|168.98|0
1650390970000|2022-04-19 17:56:10|171.47|169.07|171.47|169.07|171.56|169.16|171.47|169.07|0
1650390980000|2022-04-19 17:56:20|171.3|168.9|171.12|168.72|171.3|168.9|171.12|168.72|0
1650390990000|2022-04-19 17:56:30|171.21|168.81|171.3|168.9|171.3|168.9|171.21|168.81|0
1650391000000|2022-04-19 17:56:40|171.38|168.98|171.38|168.98|171.47|169.07|171.38|168.98|0
1650391010000|2022-04-19 17:56:50|171.3|168.9|171.3|168.9|171.38|168.98|171.3|168.9|0
1650391020000|2022-04-19 17:57:00|171.38|168.98|171.3|168.9|171.47|169.07|171.3|168.9|0
1650391030000|2022-04-19 17:57:10|171.25|168.85|171.3|168.9|171.3|168.9|171.12|168.72|0
1650391040000|2022-04-19 17:57:20|171.21|168.81|171.3|168.9|171.3|168.9|171.21|168.81|0
1650391050000|2022-04-19 17:57:30|171.21|168.81|171.3|168.9|171.3|168.9|171.21|168.81|0
1650391060000|2022-04-19 17:57:40|171.38|168.98|171.3|168.9|171.38|168.98|171.3|168.9|0
1650391070000|2022-04-19 17:57:50|171.21|168.81|171.21|168.81|171.21|168.81|171.21|168.81|0
1650391080000|2022-04-19 17:58:00|171.12|168.72|170.94|168.54|171.12|168.72|170.94|168.54|0
1650391090000|2022-04-19 17:58:10|170.86|168.46|170.94|168.54|170.94|168.54|170.86|168.46|0
1650391100000|2022-04-19 17:58:20|170.77|168.37|170.77|168.37|170.86|168.46|170.77|168.37|0
1650391110000|2022-04-19 17:58:30|170.68|168.28|170.68|168.28|170.77|168.37|170.68|168.28|0
1650391120000|2022-04-19 17:58:40|170.77|168.37|170.77|168.37|170.77|168.37|170.77|168.37|0
1650391130000|2022-04-19 17:58:50|170.86|168.46|170.86|168.46|170.86|168.46|170.86|168.46|0
1650391140000|2022-04-19 17:59:00|170.77|168.37|170.59|168.19|170.77|168.37|170.51|168.11|0
1650391150000|2022-04-19 17:59:10|170.68|168.28|170.86|168.46|170.94|168.54|170.68|168.28|0
1650391160000|2022-04-19 17:59:20|170.94|168.54|171.03|168.63|171.03|168.63|170.94|168.54|0
1650391170000|2022-04-19 17:59:30|171.12|168.72|171.03|168.63|171.21|168.81|171.03|168.63|0
1650391180000|2022-04-19 17:59:40|171.12|168.72|171.29|168.89|171.29|168.89|171.12|168.72|0
1650391190000|2022-04-19 17:59:50|171.38|168.98|171.47|169.07|171.47|169.07|171.38|168.98|0
1650391200000|2022-04-19 18:00:00|171.56|169.16|171.56|169.16|171.65|169.25|171.56|169.16|0
1650391210000|2022-04-19 18:00:10|171.65|169.25|171.73|169.33|171.73|169.33|171.56|169.16|0
1650391220000|2022-04-19 18:00:20|171.65|169.25|171.56|169.16|171.65|169.25|171.56|169.16|0
1650391230000|2022-04-19 18:00:30|171.65|169.25|171.47|169.07|171.65|169.25|171.29|168.89|0
1650391240000|2022-04-19 18:00:40|171.65|169.25|171.82|169.42|171.82|169.42|171.65|169.25|0
1650391250000|2022-04-19 18:00:50|171.73|169.33|171.56|169.16|171.73|169.33|171.56|169.16|0
1650391260000|2022-04-19 18:01:00|171.47|169.07|171.47|169.07|171.47|169.07|171.29|168.89|0
1650391270000|2022-04-19 18:01:10|171.38|168.98|171.56|169.16|171.56|169.16|171.38|168.98|0
1650391280000|2022-04-19 18:01:20|171.47|169.07|171.38|168.98|171.47|169.07|171.38|168.98|0
1650391290000|2022-04-19 18:01:30|171.29|168.89|171.47|169.07|171.47|169.07|171.29|168.89|0
1650391300000|2022-04-19 18:01:40|171.51|169.11|171.56|169.16|171.56|169.16|171.51|169.11|0
1650391310000|2022-04-19 18:01:50|171.65|169.25|171.47|169.07|171.65|169.25|171.47|169.07|0
1650391320000|2022-04-19 18:02:00|171.38|168.98|171.56|169.16|171.56|169.16|171.38|168.98|0
1650391330000|2022-04-19 18:02:10|171.64|169.24|171.91|169.51|171.91|169.51|171.64|169.24|0
1650391340000|2022-04-19 18:02:20|172.17|169.77|171.82|169.42|172.17|169.77|171.82|169.42|0
1650391350000|2022-04-19 18:02:30|171.73|169.33|171.73|169.33|171.82|169.42|171.73|169.33|0
1650391360000|2022-04-19 18:02:40|171.82|169.42|171.73|169.33|171.82|169.42|171.73|169.33|0
1650391370000|2022-04-19 18:02:50|171.69|169.29|171.73|169.33|171.73|169.33|171.69|169.29|0
1650391380000|2022-04-19 18:03:00|171.64|169.24|171.73|169.33|171.73|169.33|171.64|169.24|0
1650391390000|2022-04-19 18:03:10|172|169.6|171.82|169.42|172|169.6|171.82|169.42|0
1650391400000|2022-04-19 18:03:20|171.73|169.33|171.91|169.51|171.91|169.51|171.73|169.33|0
1650391410000|2022-04-19 18:03:30|172.08|169.68|172|169.6|172.08|169.68|172|169.6|0
1650391420000|2022-04-19 18:03:40|172.08|169.68|171.91|169.51|172.08|169.68|171.91|169.51|0
1650391430000|2022-04-19 18:03:50|172|169.6|172|169.6|172|169.6|172|169.6|0
1650391440000|2022-04-19 18:04:00|171.91|169.51|172.17|169.77|172.17|169.77|171.91|169.51|0
1650391450000|2022-04-19 18:04:10|172.08|169.68|172.08|169.68|172.08|169.68|172.04|169.64|0
1650391460000|2022-04-19 18:04:20|172.17|169.77|172.17|169.77|172.17|169.77|172.17|169.77|0
1650391470000|2022-04-19 18:04:30|172.26|169.86|172.08|169.68|172.26|169.86|172.08|169.68|0
1650391480000|2022-04-19 18:04:40|171.91|169.51|171.82|169.42|171.91|169.51|171.82|169.42|0
1650391490000|2022-04-19 18:04:50|171.91|169.51|171.91|169.51|171.91|169.51|171.82|169.42|0
1650391500000|2022-04-19 18:05:00|172|169.6|171.91|169.51|172|169.6|171.91|169.51|0
1650391510000|2022-04-19 18:05:10|172|169.6|171.91|169.51|172|169.6|171.91|169.51|0
1650391520000|2022-04-19 18:05:20|171.82|169.42|171.86|169.46|171.86|169.46|171.82|169.42|0
1650391530000|2022-04-19 18:05:30|171.82|169.42|171.91|169.51|171.91|169.51|171.82|169.42|0
1650391540000|2022-04-19 18:05:40|171.82|169.42|171.64|169.24|171.82|169.42|171.64|169.24|0
1650391550000|2022-04-19 18:05:50|171.55|169.15|171.38|168.98|171.55|169.15|171.38|168.98|0
1650391560000|2022-04-19 18:06:00|171.29|168.89|171.38|168.98|171.47|169.07|171.29|168.89|0
1650391570000|2022-04-19 18:06:10|171.29|168.89|171.47|169.07|171.47|169.07|171.29|168.89|0
1650391580000|2022-04-19 18:06:20|171.55|169.15|171.38|168.98|171.55|169.15|171.38|168.98|0
1650391590000|2022-04-19 18:06:30|171.47|169.07|171.64|169.24|171.64|169.24|171.47|169.07|0
1650391600000|2022-04-19 18:06:40|171.55|169.15|171.64|169.24|171.64|169.24|171.55|169.15|0
1650391610000|2022-04-19 18:06:50|171.91|169.51|171.91|169.51|171.99|169.59|171.91|169.51|0
1650391620000|2022-04-19 18:07:00|170.65|168.25|170.83|168.43|170.83|168.43|170.65|168.25|0
1650391630000|2022-04-19 18:07:10|171.09|168.69|171|168.6|171.09|168.69|171|168.6|0
1650391640000|2022-04-19 18:07:20|171.09|168.69|170.91|168.51|171.09|168.69|170.74|168.34|0
1650391650000|2022-04-19 18:07:30|171|168.6|171.05|168.65|171.05|168.65|171|168.6|0
1650391660000|2022-04-19 18:07:40|171.09|168.69|170.91|168.51|171.18|168.78|170.91|168.51|0
1650391670000|2022-04-19 18:07:50|170.83|168.43|170.91|168.51|170.91|168.51|170.74|168.34|0
1650391680000|2022-04-19 18:08:00|170.83|168.43|170.91|168.51|171|168.6|170.83|168.43|0
1650391690000|2022-04-19 18:08:10|171.09|168.69|171.18|168.78|171.18|168.78|171.09|168.69|0
1650391700000|2022-04-19 18:08:20|171.27|168.87|171.35|168.95|171.53|169.13|171.27|168.87|0
1650391710000|2022-04-19 18:08:30|171.27|168.87|171.09|168.69|171.27|168.87|171.09|168.69|0
1650391720000|2022-04-19 18:08:40|171|168.6|170.78|168.38|171|168.6|170.78|168.38|0
1650391730000|2022-04-19 18:08:50|170.83|168.43|171|168.6|171|168.6|170.83|168.43|0
1650391750000|2022-04-19 18:09:10|171.09|168.69|171.27|168.87|171.27|168.87|171.09|168.69|0
1650391760000|2022-04-19 18:09:20|171.22|168.82|171.27|168.87|171.27|168.87|171.22|168.82|0
1650391770000|2022-04-19 18:09:30|171.44|169.04|171.44|169.04|171.44|169.04|171.44|169.04|0
1650391780000|2022-04-19 18:09:40|171.53|169.13|171.62|169.22|171.62|169.22|171.53|169.13|0
1650391790000|2022-04-19 18:09:50|171.53|169.13|171.35|168.95|171.53|169.13|171.35|168.95|0
1650391800000|2022-04-19 18:10:00|171.18|168.78|171.35|168.95|171.35|168.95|171.18|168.78|0
1650391810000|2022-04-19 18:10:10|171.44|169.04|171.66|169.26|171.66|169.26|171.44|169.04|0
1650391820000|2022-04-19 18:10:20|171.62|169.22|171.71|169.31|171.71|169.31|171.62|169.22|0
1650391830000|2022-04-19 18:10:30|171.44|169.04|171.62|169.22|171.62|169.22|171.44|169.04|0
1650391850000|2022-04-19 18:10:50|171.71|169.31|171.62|169.22|171.79|169.39|171.62|169.22|0
1650391860000|2022-04-19 18:11:00|171.71|169.31|172.06|169.66|172.06|169.66|171.71|169.31|0
1650391870000|2022-04-19 18:11:10|172.15|169.75|172.41|170.01|172.41|170.01|172.15|169.75|0
1650391880000|2022-04-19 18:11:20|172.33|169.93|172.41|170.01|172.5|170.1|172.33|169.93|0
1650391890000|2022-04-19 18:11:30|172.5|170.1|172.95|170.55|172.95|170.55|172.5|170.1|0
1650391900000|2022-04-19 18:11:40|173.13|170.73|173.3|170.9|173.3|170.9|173.13|170.73|0
1650391910000|2022-04-19 18:11:50|173.13|170.73|173.3|170.9|173.3|170.9|173.04|170.64|0
1650391920000|2022-04-19 18:12:00|173.66|171.26|174.02|171.62|174.02|171.62|173.66|171.26|0
1650391930000|2022-04-19 18:12:10|173.84|171.44|173.93|171.53|173.93|171.53|173.75|171.35|0
1650391940000|2022-04-19 18:12:20|173.75|171.35|173.39|170.99|173.75|171.35|173.39|170.99|0
1650391950000|2022-04-19 18:12:30|173.21|170.81|172.95|170.55|173.21|170.81|172.95|170.55|0
1650391960000|2022-04-19 18:12:40|173.04|170.64|172.95|170.55|173.04|170.64|172.86|170.46|0
1650391970000|2022-04-19 18:12:50|172.86|170.46|172.9|170.5|172.9|170.5|172.77|170.37|0
1650391980000|2022-04-19 18:13:00|173.21|170.81|173.57|171.17|173.57|171.17|173.21|170.81|0
1650391990000|2022-04-19 18:13:10|173.66|171.26|173.75|171.35|173.84|171.44|173.66|171.26|0
1650392000000|2022-04-19 18:13:20|173.66|171.26|173.57|171.17|173.66|171.26|173.57|171.17|0
1650392010000|2022-04-19 18:13:30|173.62|171.22|173.66|171.26|173.66|171.26|173.57|171.17|0
1650392020000|2022-04-19 18:13:40|173.3|170.9|172.95|170.55|173.3|170.9|172.95|170.55|0
1650392030000|2022-04-19 18:13:50|173.04|170.64|173.04|170.64|173.04|170.64|173.04|170.64|0
1650392040000|2022-04-19 18:14:00|172.95|170.55|172.77|170.37|172.95|170.55|172.77|170.37|0
1650392050000|2022-04-19 18:14:10|172.86|170.46|172.59|170.19|172.86|170.46|172.59|170.19|0
1650392060000|2022-04-19 18:14:20|172.5|170.1|172.59|170.19|172.68|170.28|172.5|170.1|0
1650392070000|2022-04-19 18:14:30|172.68|170.28|172.86|170.46|172.95|170.55|172.68|170.28|0
1650392080000|2022-04-19 18:14:40|172.59|170.19|172.5|170.1|172.59|170.19|172.5|170.1|0
1650392090000|2022-04-19 18:14:50|172.59|170.19|172.59|170.19|172.68|170.28|172.59|170.19|0
1650392100000|2022-04-19 18:15:00|172.68|170.28|172.86|170.46|172.86|170.46|172.68|170.28|0
1650392110000|2022-04-19 18:15:10|172.95|170.55|173.03|170.63|173.03|170.63|172.95|170.55|0
1650392120000|2022-04-19 18:15:20|173.12|170.72|173.3|170.9|173.3|170.9|173.12|170.72|0
1650392130000|2022-04-19 18:15:30|173.39|170.99|173.12|170.72|173.39|170.99|173.12|170.72|0
1650392140000|2022-04-19 18:15:40|173.03|170.63|173.12|170.72|173.12|170.72|172.95|170.55|0
1650392150000|2022-04-19 18:15:50|173.03|170.63|173.21|170.81|173.21|170.81|173.03|170.63|0
1650392160000|2022-04-19 18:16:00|173.3|170.9|173.48|171.08|173.48|171.08|173.3|170.9|0
1650392170000|2022-04-19 18:16:10|173.57|171.17|173.48|171.08|173.57|171.17|173.48|171.08|0
1650392180000|2022-04-19 18:16:20|173.57|171.17|173.39|170.99|173.57|171.17|173.39|170.99|0
1650392190000|2022-04-19 18:16:30|173.35|170.95|173.66|171.26|173.66|171.26|173.35|170.95|0
1650392200000|2022-04-19 18:16:40|173.57|171.17|173.3|170.9|173.57|171.17|173.3|170.9|0
1650392210000|2022-04-19 18:16:50|173.21|170.81|173.26|170.86|173.26|170.86|173.21|170.81|0
1650392220000|2022-04-19 18:17:00|173.21|170.81|173.48|171.08|173.48|171.08|173.21|170.81|0
1650392230000|2022-04-19 18:17:10|173.39|170.99|173.35|170.95|173.39|170.99|173.3|170.9|0
1650392240000|2022-04-19 18:17:20|173.39|170.99|173.57|171.17|173.57|171.17|173.39|170.99|0
1650392250000|2022-04-19 18:17:30|173.48|171.08|173.39|170.99|173.48|171.08|173.39|170.99|0
1650392260000|2022-04-19 18:17:40|173.48|171.08|173.57|171.17|173.57|171.17|173.48|171.08|0
1650392280000|2022-04-19 18:18:00|173.66|171.26|173.39|170.99|173.66|171.26|173.39|170.99|0
1650392290000|2022-04-19 18:18:10|173.3|170.9|173.39|170.99|173.39|170.99|173.3|170.9|0
1650392300000|2022-04-19 18:18:20|173.44|171.04|173.39|170.99|173.44|171.04|173.3|170.9|0
1650392310000|2022-04-19 18:18:30|173.3|170.9|173.48|171.08|173.48|171.08|173.3|170.9|0
1650392320000|2022-04-19 18:18:40|173.57|171.17|173.48|171.08|173.57|171.17|173.39|170.99|0
1650392330000|2022-04-19 18:18:50|173.57|171.17|173.39|170.99|173.57|171.17|173.39|170.99|0
1650392340000|2022-04-19 18:19:00|173.48|171.08|173.57|171.17|173.57|171.17|173.48|171.08|0
1650392350000|2022-04-19 18:19:10|173.43|171.03|173.39|170.99|173.48|171.08|173.3|170.9|0
1650392360000|2022-04-19 18:19:20|173.3|170.9|173.3|170.9|173.39|170.99|173.3|170.9|0
1650392370000|2022-04-19 18:19:30|173.48|171.08|173.57|171.17|173.66|171.26|173.48|171.08|0
1650392380000|2022-04-19 18:19:40|173.48|171.08|173.66|171.26|173.74|171.34|173.48|171.08|0
1650392390000|2022-04-19 18:19:50|173.74|171.34|173.74|171.34|173.74|171.34|173.57|171.17|0
1650392400000|2022-04-19 18:20:00|173.66|171.26|173.83|171.43|173.83|171.43|173.66|171.26|0
1650392410000|2022-04-19 18:20:10|173.74|171.34|173.66|171.26|173.74|171.34|173.57|171.17|0
1650392420000|2022-04-19 18:20:20|173.74|171.34|173.92|171.52|173.92|171.52|173.74|171.34|0
1650392430000|2022-04-19 18:20:30|174.01|171.61|173.88|171.48|174.01|171.61|173.83|171.43|0
1650392440000|2022-04-19 18:20:40|173.57|171.17|173.65|171.25|173.65|171.25|173.57|171.17|0
1650392450000|2022-04-19 18:20:50|173.48|171.08|173.48|171.08|173.48|171.08|173.39|170.99|0
1650392460000|2022-04-19 18:21:00|173.39|170.99|173.57|171.17|173.57|171.17|173.39|170.99|0
1650392470000|2022-04-19 18:21:10|173.48|171.08|173.48|171.08|173.48|171.08|173.39|170.99|0
1650392480000|2022-04-19 18:21:20|173.57|171.17|173.39|170.99|173.57|171.17|173.39|170.99|0
1650392490000|2022-04-19 18:21:30|173.3|170.9|173.12|170.72|173.3|170.9|173.03|170.63|0
1650392500000|2022-04-19 18:21:40|173.21|170.81|173.12|170.72|173.3|170.9|173.12|170.72|0
1650392510000|2022-04-19 18:21:50|173.03|170.63|173.03|170.63|173.03|170.63|173.03|170.63|0
1650392520000|2022-04-19 18:22:00|173.08|170.68|172.94|170.54|173.08|170.68|172.85|170.45|0
1650392530000|2022-04-19 18:22:10|172.85|170.45|173.03|170.63|173.03|170.63|172.85|170.45|0
1650392540000|2022-04-19 18:22:20|173.12|170.72|173.03|170.63|173.12|170.72|172.94|170.54|0
1650392550000|2022-04-19 18:22:30|172.85|170.45|172.85|170.45|172.85|170.45|172.76|170.36|0
1650392560000|2022-04-19 18:22:40|172.81|170.41|172.67|170.27|172.81|170.41|172.59|170.19|0
1650392570000|2022-04-19 18:22:50|172.76|170.36|172.76|170.36|172.85|170.45|172.76|170.36|0
1650392580000|2022-04-19 18:23:00|172.85|170.45|172.59|170.19|172.85|170.45|172.59|170.19|0
1650392590000|2022-04-19 18:23:10|172.5|170.1|172.67|170.27|172.67|170.27|172.5|170.1|0
1650392600000|2022-04-19 18:23:20|172.59|170.19|172.5|170.1|172.59|170.19|172.5|170.1|0
1650392610000|2022-04-19 18:23:30|172.59|170.19|172.76|170.36|172.76|170.36|172.59|170.19|0
1650392620000|2022-04-19 18:23:40|172.85|170.45|172.67|170.27|172.94|170.54|172.67|170.27|0
1650392630000|2022-04-19 18:23:50|172.94|170.54|172.94|170.54|173.03|170.63|172.94|170.54|0
1650392640000|2022-04-19 18:24:00|173.12|170.72|172.85|170.45|173.12|170.72|172.85|170.45|0
1650392650000|2022-04-19 18:24:10|172.76|170.36|172.76|170.36|172.76|170.36|172.67|170.27|0
1650392660000|2022-04-19 18:24:20|172.67|170.27|172.58|170.18|172.76|170.36|172.58|170.18|0
1650392670000|2022-04-19 18:24:30|172.5|170.1|172.23|169.83|172.5|170.1|172.23|169.83|0
1650392680000|2022-04-19 18:24:40|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1650392690000|2022-04-19 18:24:50|172.5|170.1|172.32|169.92|172.5|170.1|172.32|169.92|0
1650392700000|2022-04-19 18:25:00|172.41|170.01|172.58|170.18|172.58|170.18|172.41|170.01|0
1650392710000|2022-04-19 18:25:10|172.5|170.1|172.58|170.18|172.58|170.18|172.5|170.1|0
1650392720000|2022-04-19 18:25:20|172.63|170.23|172.58|170.18|172.63|170.23|172.58|170.18|0
1650392730000|2022-04-19 18:25:30|172.76|170.36|172.94|170.54|172.94|170.54|172.76|170.36|0
1650392740000|2022-04-19 18:25:40|172.85|170.45|173.12|170.72|173.12|170.72|172.85|170.45|0
1650392750000|2022-04-19 18:25:50|173.21|170.81|173.21|170.81|173.21|170.81|173.21|170.81|0
1650392760000|2022-04-19 18:26:00|173.12|170.72|173.47|171.07|173.47|171.07|173.12|170.72|0
1650392770000|2022-04-19 18:26:10|173.38|170.98|173.65|171.25|173.65|171.25|173.38|170.98|0
1650392780000|2022-04-19 18:26:20|173.83|171.43|173.47|171.07|173.83|171.43|173.47|171.07|0
1650392790000|2022-04-19 18:26:30|173.56|171.16|173.21|170.81|173.56|171.16|173.21|170.81|0
1650392800000|2022-04-19 18:26:40|173.29|170.89|173.29|170.89|173.29|170.89|173.25|170.85|0
1650392810000|2022-04-19 18:26:50|173.21|170.81|173.38|170.98|173.38|170.98|173.21|170.81|0
1650392820000|2022-04-19 18:27:00|173.29|170.89|173.12|170.72|173.47|171.07|173.12|170.72|0
1650392830000|2022-04-19 18:27:10|173.29|170.89|173.12|170.72|173.29|170.89|173.12|170.72|0
1650392840000|2022-04-19 18:27:20|173.03|170.63|173.03|170.63|173.03|170.63|172.94|170.54|0
1650392850000|2022-04-19 18:27:30|173.12|170.72|173.12|170.72|173.12|170.72|173.03|170.63|0
1650392860000|2022-04-19 18:27:40|173.21|170.81|173.29|170.89|173.29|170.89|173.12|170.72|0
1650392870000|2022-04-19 18:27:50|173.21|170.81|173.21|170.81|173.21|170.81|173.21|170.81|0
1650392880000|2022-04-19 18:28:00|173.03|170.63|173.12|170.72|173.21|170.81|173.03|170.63|0
1650392890000|2022-04-19 18:28:10|173.03|170.63|173.12|170.72|173.21|170.81|173.03|170.63|0
1650392900000|2022-04-19 18:28:20|172.94|170.54|172.76|170.36|172.94|170.54|172.67|170.27|0
1650392910000|2022-04-19 18:28:30|172.67|170.27|172.76|170.36|172.76|170.36|172.67|170.27|0
1650392920000|2022-04-19 18:28:40|172.94|170.54|172.94|170.54|172.94|170.54|172.85|170.45|0
1650392930000|2022-04-19 18:28:50|172.85|170.45|172.76|170.36|172.94|170.54|172.76|170.36|0
1650392940000|2022-04-19 18:29:00|172.85|170.45|172.85|170.45|172.85|170.45|172.76|170.36|0
1650392950000|2022-04-19 18:29:10|172.94|170.54|172.4|170|172.94|170.54|172.4|170|0
1650392960000|2022-04-19 18:29:20|172.32|169.92|172.4|170|172.4|170|172.18|169.78|0
1650392970000|2022-04-19 18:29:30|172.32|169.92|172.4|170|172.4|170|172.32|169.92|0
1650392980000|2022-04-19 18:29:40|172.49|170.09|172.49|170.09|172.49|170.09|172.4|170|0
1650392990000|2022-04-19 18:29:50|172.4|170|172.32|169.92|172.4|170|172.23|169.83|0
1650393000000|2022-04-19 18:30:00|172.4|170|172.23|169.83|172.49|170.09|172.23|169.83|0
1650393010000|2022-04-19 18:30:10|172.14|169.74|172.32|169.92|172.32|169.92|172.14|169.74|0
1650393020000|2022-04-19 18:30:20|172.4|170|172.58|170.18|172.58|170.18|172.4|170|0
1650393030000|2022-04-19 18:30:30|172.67|170.27|172.49|170.09|172.67|170.27|172.49|170.09|0
1650393040000|2022-04-19 18:30:40|172.32|169.92|172.05|169.65|172.32|169.92|172.05|169.65|0
1650393050000|2022-04-19 18:30:50|171.87|169.47|171.61|169.21|171.87|169.47|171.52|169.12|0
1650393060000|2022-04-19 18:31:00|171.52|169.12|171.61|169.21|171.61|169.21|171.52|169.12|0
1650393070000|2022-04-19 18:31:10|171.52|169.12|171.87|169.47|171.87|169.47|171.43|169.03|0
1650393080000|2022-04-19 18:31:20|171.96|169.56|172.05|169.65|172.05|169.65|171.96|169.56|0
1650393090000|2022-04-19 18:31:30|172.14|169.74|172.14|169.74|172.14|169.74|172.14|169.74|0
1650393100000|2022-04-19 18:31:40|172.23|169.83|172.58|170.18|172.58|170.18|172.23|169.83|0
1650393110000|2022-04-19 18:31:50|172.54|170.14|172.58|170.18|172.58|170.18|172.49|170.09|0
1650393120000|2022-04-19 18:32:00|172.67|170.27|172.67|170.27|172.67|170.27|172.58|170.18|0
1650393130000|2022-04-19 18:32:10|172.85|170.45|172.23|169.83|172.85|170.45|172.23|169.83|0
1650393140000|2022-04-19 18:32:20|172.14|169.74|172.31|169.91|172.31|169.91|172.14|169.74|0
1650393150000|2022-04-19 18:32:30|172.23|169.83|172.23|169.83|172.23|169.83|172.23|169.83|0
1650393160000|2022-04-19 18:32:40|172.14|169.74|172.31|169.91|172.31|169.91|172.05|169.65|0
1650393170000|2022-04-19 18:32:50|172.49|170.09|172.54|170.14|172.58|170.18|172.49|170.09|0
1650393180000|2022-04-19 18:33:00|172.49|170.09|172.49|170.09|172.67|170.27|172.49|170.09|0
1650393190000|2022-04-19 18:33:10|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1650393200000|2022-04-19 18:33:20|172.4|170|172.4|170|172.49|170.09|172.4|170|0
1650393210000|2022-04-19 18:33:30|172.49|170.09|172.4|170|172.49|170.09|172.31|169.91|0
1650393220000|2022-04-19 18:33:40|172.49|170.09|172.45|170.05|172.58|170.18|172.45|170.05|0
1650393230000|2022-04-19 18:33:50|172.4|170|172.58|170.18|172.67|170.27|172.4|170|0
1650393240000|2022-04-19 18:34:00|172.63|170.23|172.63|170.23|172.67|170.27|172.63|170.23|0
1650393250000|2022-04-19 18:34:10|172.76|170.36|172.85|170.45|172.85|170.45|172.76|170.36|0
1650393260000|2022-04-19 18:34:20|172.93|170.53|173.02|170.62|173.02|170.62|172.93|170.53|0
1650393270000|2022-04-19 18:34:30|172.93|170.53|172.85|170.45|172.93|170.53|172.76|170.36|0
1650393280000|2022-04-19 18:34:40|172.76|170.36|172.76|170.36|172.85|170.45|172.76|170.36|0
1650393290000|2022-04-19 18:34:50|172.85|170.45|172.76|170.36|172.85|170.45|172.76|170.36|0
1650393300000|2022-04-19 18:35:00|172.67|170.27|172.31|169.91|172.67|170.27|172.31|169.91|0
1650393310000|2022-04-19 18:35:10|172.4|170|172.4|170|172.49|170.09|172.4|170|0
1650393320000|2022-04-19 18:35:20|172.49|170.09|172.49|170.09|172.49|170.09|172.4|170|0
1650393330000|2022-04-19 18:35:30|172.31|169.91|172.22|169.82|172.31|169.91|172.22|169.82|0
1650393340000|2022-04-19 18:35:40|172.31|169.91|172.22|169.82|172.31|169.91|172.22|169.82|0
1650393350000|2022-04-19 18:35:50|172.13|169.73|171.96|169.56|172.13|169.73|171.96|169.56|0
1650393360000|2022-04-19 18:36:00|172.05|169.65|172.22|169.82|172.22|169.82|172.05|169.65|0
1650393370000|2022-04-19 18:36:10|172.31|169.91|172.31|169.91|172.31|169.91|172.22|169.82|0
1650393380000|2022-04-19 18:36:20|172.22|169.82|172.58|170.18|172.58|170.18|172.22|169.82|0
1650393390000|2022-04-19 18:36:30|172.67|170.27|172.4|170|172.67|170.27|172.4|170|0
1650393400000|2022-04-19 18:36:40|172.49|170.09|172.49|170.09|172.49|170.09|172.4|170|0
1650393410000|2022-04-19 18:36:50|172.58|170.18|172.62|170.22|172.67|170.27|172.58|170.18|0
1650393420000|2022-04-19 18:37:00|172.58|170.18|172.58|170.18|172.67|170.27|172.49|170.09|0
1650393430000|2022-04-19 18:37:10|172.67|170.27|172.76|170.36|172.84|170.44|172.67|170.27|0
1650393440000|2022-04-19 18:37:20|172.84|170.44|172.76|170.36|172.93|170.53|172.76|170.36|0
1650393450000|2022-04-19 18:37:30|172.84|170.44|172.84|170.44|172.84|170.44|172.84|170.44|0
1650393460000|2022-04-19 18:37:40|172.67|170.27|172.58|170.18|172.67|170.27|172.58|170.18|0
1650393470000|2022-04-19 18:37:50|172.49|170.09|172.49|170.09|172.58|170.18|172.49|170.09|0
1650393480000|2022-04-19 18:38:00|172.31|169.91|172.49|170.09|172.49|170.09|172.22|169.82|0
1650393490000|2022-04-19 18:38:10|172.4|170|172.31|169.91|172.49|170.09|172.31|169.91|0
1650393500000|2022-04-19 18:38:20|172.22|169.82|172.13|169.73|172.22|169.82|172.13|169.73|0
1650393510000|2022-04-19 18:38:30|172.04|169.64|171.96|169.56|172.04|169.64|171.96|169.56|0
1650393520000|2022-04-19 18:38:40|171.87|169.47|171.87|169.47|171.87|169.47|171.87|169.47|0
1650393530000|2022-04-19 18:38:50|171.78|169.38|171.78|169.38|171.78|169.38|171.69|169.29|0
1650393540000|2022-04-19 18:39:00|171.65|169.25|171.6|169.2|171.65|169.25|171.6|169.2|0
1650393550000|2022-04-19 18:39:10|171.43|169.03|171.51|169.11|171.51|169.11|171.43|169.03|0
1650393560000|2022-04-19 18:39:20|171.07|168.67|170.81|168.41|171.07|168.67|170.72|168.32|0
1650393570000|2022-04-19 18:39:30|170.72|168.32|170.72|168.32|170.72|168.32|170.63|168.23|0
1650393580000|2022-04-19 18:39:40|170.81|168.41|170.9|168.5|170.9|168.5|170.81|168.41|0
1650393590000|2022-04-19 18:39:50|170.81|168.41|170.81|168.41|170.81|168.41|170.68|168.28|0
1650393600000|2022-04-19 18:40:00|170.9|168.5|170.9|168.5|170.9|168.5|170.9|168.5|0
1650393610000|2022-04-19 18:40:10|170.98|168.58|170.85|168.45|170.98|168.58|170.81|168.41|0
1650393620000|2022-04-19 18:40:20|170.9|168.5|170.9|168.5|170.9|168.5|170.9|168.5|0
1650393630000|2022-04-19 18:40:30|170.94|168.54|170.72|168.32|170.94|168.54|170.72|168.32|0
1650393640000|2022-04-19 18:40:40|170.54|168.14|170.54|168.14|170.59|168.19|170.54|168.14|0
1650393650000|2022-04-19 18:40:50|170.45|168.05|170.37|167.97|170.54|168.14|170.37|167.97|0
1650393660000|2022-04-19 18:41:00|170.28|167.88|170.54|168.14|170.54|168.14|170.28|167.88|0
1650393670000|2022-04-19 18:41:10|170.63|168.23|170.89|168.49|170.89|168.49|170.63|168.23|0
1650393680000|2022-04-19 18:41:20|170.98|168.58|171.25|168.85|171.25|168.85|170.98|168.58|0
1650393690000|2022-04-19 18:41:30|171.16|168.76|171.07|168.67|171.16|168.76|171.07|168.67|0
1650393700000|2022-04-19 18:41:40|170.98|168.58|170.89|168.49|170.98|168.58|170.89|168.49|0
1650393710000|2022-04-19 18:41:50|170.98|168.58|171.07|168.67|171.07|168.67|170.98|168.58|0
1650393720000|2022-04-19 18:42:00|170.98|168.58|171.07|168.67|171.07|168.67|170.98|168.58|0
1650393730000|2022-04-19 18:42:10|170.98|168.58|170.89|168.49|170.98|168.58|170.89|168.49|0
1650393740000|2022-04-19 18:42:20|170.81|168.41|170.54|168.14|170.81|168.41|170.45|168.05|0
1650393750000|2022-04-19 18:42:30|170.45|168.05|170.28|167.88|170.45|168.05|170.28|167.88|0
1650393760000|2022-04-19 18:42:40|170.45|168.05|170.63|168.23|170.63|168.23|170.45|168.05|0
1650393770000|2022-04-19 18:42:50|170.89|168.49|170.89|168.49|170.89|168.49|170.81|168.41|0
1650393780000|2022-04-19 18:43:00|170.72|168.32|170.28|167.88|170.72|168.32|170.28|167.88|0
1650393790000|2022-04-19 18:43:10|170.37|167.97|170.37|167.97|170.45|168.05|170.37|167.97|0
1650393800000|2022-04-19 18:43:20|170.28|167.88|170.28|167.88|170.28|167.88|170.19|167.79|0
1650393810000|2022-04-19 18:43:30|170.1|167.7|170.37|167.97|170.37|167.97|170.1|167.7|0
1650393820000|2022-04-19 18:43:40|170.54|168.14|170.63|168.23|170.63|168.23|170.54|168.14|0
1650393830000|2022-04-19 18:43:50|170.54|168.14|170.45|168.05|170.54|168.14|170.45|168.05|0
1650393840000|2022-04-19 18:44:00|170.54|168.14|170.45|168.05|170.54|168.14|170.45|168.05|0
1650393850000|2022-04-19 18:44:10|170.37|167.97|170.37|167.97|170.37|167.97|170.28|167.88|0
1650393860000|2022-04-19 18:44:20|170.28|167.88|170.19|167.79|170.28|167.88|170.19|167.79|0
1650393870000|2022-04-19 18:44:30|170.1|167.7|170.28|167.88|170.28|167.88|170.1|167.7|0
1650393880000|2022-04-19 18:44:40|170.32|167.92|170.45|168.05|170.45|168.05|170.32|167.92|0
1650393890000|2022-04-19 18:44:50|170.54|168.14|170.45|168.05|170.54|168.14|170.45|168.05|0
1650393900000|2022-04-19 18:45:00|170.36|167.96|170.63|168.23|170.63|168.23|170.36|167.96|0
1650393910000|2022-04-19 18:45:10|170.72|168.32|170.63|168.23|170.72|168.32|170.63|168.23|0
1650393920000|2022-04-19 18:45:20|170.45|168.05|170.63|168.23|170.63|168.23|170.45|168.05|0
1650393930000|2022-04-19 18:45:30|170.72|168.32|170.54|168.14|170.72|168.32|170.54|168.14|0
1650393940000|2022-04-19 18:45:40|170.45|168.05|170.36|167.96|170.45|168.05|170.28|167.88|0
1650393950000|2022-04-19 18:45:50|170.28|167.88|170.28|167.88|170.36|167.96|170.28|167.88|0
1650393960000|2022-04-19 18:46:00|170.23|167.83|170.36|167.96|170.45|168.05|170.23|167.83|0
1650393970000|2022-04-19 18:46:10|170.45|168.05|170.54|168.14|170.54|168.14|170.45|168.05|0
1650393980000|2022-04-19 18:46:20|170.36|167.96|170.45|168.05|170.45|168.05|170.28|167.88|0
1650393990000|2022-04-19 18:46:30|170.36|167.96|170.45|168.05|170.54|168.14|170.36|167.96|0
1650394000000|2022-04-19 18:46:40|170.59|168.19|170.45|168.05|170.59|168.19|170.45|168.05|0
1650394010000|2022-04-19 18:46:50|170.36|167.96|170.45|168.05|170.45|168.05|170.36|167.96|0
1650394020000|2022-04-19 18:47:00|170.36|167.96|170.36|167.96|170.45|168.05|170.36|167.96|0
1650394030000|2022-04-19 18:47:10|170.54|168.14|170.54|168.14|170.63|168.23|170.54|168.14|0
1650394040000|2022-04-19 18:47:20|170.63|168.23|170.54|168.14|170.63|168.23|170.5|168.1|0
1650394050000|2022-04-19 18:47:30|170.67|168.27|170.76|168.36|170.8|168.4|170.67|168.27|0
1650394060000|2022-04-19 18:47:40|170.8|168.4|170.89|168.49|170.89|168.49|170.8|168.4|0
1650394070000|2022-04-19 18:47:50|170.98|168.58|170.89|168.49|170.98|168.58|170.89|168.49|0
1650394080000|2022-04-19 18:48:00|170.76|168.36|170.89|168.49|170.89|168.49|170.76|168.36|0
1650394090000|2022-04-19 18:48:10|170.8|168.4|170.71|168.31|170.89|168.49|170.71|168.31|0
1650394100000|2022-04-19 18:48:20|170.63|168.23|170.63|168.23|170.63|168.23|170.45|168.05|0
1650394120000|2022-04-19 18:48:40|170.54|168.14|170.63|168.23|170.63|168.23|170.54|168.14|0
1650394130000|2022-04-19 18:48:50|170.71|168.31|170.8|168.4|170.8|168.4|170.71|168.31|0
1650394140000|2022-04-19 18:49:00|170.89|168.49|170.94|168.54|170.94|168.54|170.8|168.4|0
1650394150000|2022-04-19 18:49:10|170.89|168.49|170.71|168.31|170.89|168.49|170.71|168.31|0
1650394160000|2022-04-19 18:49:20|170.63|168.23|170.36|167.96|170.63|168.23|170.36|167.96|0
1650394170000|2022-04-19 18:49:30|170.27|167.87|170.63|168.23|170.63|168.23|170.27|167.87|0
1650394180000|2022-04-19 18:49:40|170.45|168.05|170.45|168.05|170.54|168.14|170.45|168.05|0
1650394190000|2022-04-19 18:49:50|170.36|167.96|170.45|168.05|170.54|168.14|170.36|167.96|0
1650394200000|2022-04-19 18:50:00|170.36|167.96|170.27|167.87|170.36|167.96|170.19|167.79|0
1650394210000|2022-04-19 18:50:10|170.36|167.96|170.45|168.05|170.45|168.05|170.36|167.96|0
1650394220000|2022-04-19 18:50:20|170.27|167.87|170.45|168.05|170.45|168.05|170.27|167.87|0
1650394230000|2022-04-19 18:50:30|170.54|168.14|170.45|168.05|170.54|168.14|170.45|168.05|0
1650394240000|2022-04-19 18:50:40|170.36|167.96|170.01|167.61|170.36|167.96|170.01|167.61|0
1650394250000|2022-04-19 18:50:50|169.83|167.43|170.01|167.61|170.01|167.61|169.83|167.43|0
1650394260000|2022-04-19 18:51:00|169.92|167.52|169.48|167.08|169.92|167.52|169.4|167|0
1650394270000|2022-04-19 18:51:10|169.4|167|169.57|167.17|169.57|167.17|169.22|166.82|0
1650394280000|2022-04-19 18:51:20|169.62|167.22|169.62|167.22|169.66|167.26|169.62|167.22|0
1650394290000|2022-04-19 18:51:30|169.66|167.26|169.92|167.52|169.92|167.52|169.66|167.26|0
1650394300000|2022-04-19 18:51:40|170.01|167.61|170.1|167.7|170.1|167.7|170.01|167.61|0
1650394310000|2022-04-19 18:51:50|170.01|167.61|170.01|167.61|170.01|167.61|169.92|167.52|0
1650394320000|2022-04-19 18:52:00|169.92|167.52|170.01|167.61|170.01|167.61|169.92|167.52|0
1650394330000|2022-04-19 18:52:10|169.83|167.43|169.75|167.35|169.83|167.43|169.75|167.35|0
1650394340000|2022-04-19 18:52:20|169.83|167.43|169.92|167.52|169.92|167.52|169.83|167.43|0
1650394350000|2022-04-19 18:52:30|170.01|167.61|170.18|167.78|170.18|167.78|170.01|167.61|0
1650394360000|2022-04-19 18:52:40|170.27|167.87|170.45|168.05|170.54|168.14|170.27|167.87|0
1650394370000|2022-04-19 18:52:50|170.27|167.87|170.36|167.96|170.45|168.05|170.27|167.87|0
1650394380000|2022-04-19 18:53:00|170.27|167.87|170.36|167.96|170.36|167.96|170.27|167.87|0
1650394390000|2022-04-19 18:53:10|170.45|168.05|170.45|168.05|170.45|168.05|170.45|168.05|0
1650394400000|2022-04-19 18:53:20|170.54|168.14|170.62|168.22|170.62|168.22|170.54|168.14|0
1650394410000|2022-04-19 18:53:30|170.8|168.4|170.8|168.4|170.8|168.4|170.62|168.22|0
1650394420000|2022-04-19 18:53:40|170.71|168.31|170.8|168.4|170.8|168.4|170.67|168.27|0
1650394430000|2022-04-19 18:53:50|170.71|168.31|170.62|168.22|170.8|168.4|170.62|168.22|0
1650394440000|2022-04-19 18:54:00|170.54|168.14|170.54|168.14|170.62|168.22|170.54|168.14|0
1650394450000|2022-04-19 18:54:10|170.62|168.22|170.71|168.31|170.71|168.31|170.54|168.14|0
1650394460000|2022-04-19 18:54:20|170.8|168.4|170.8|168.4|170.8|168.4|170.8|168.4|0
1650394470000|2022-04-19 18:54:30|170.71|168.31|170.54|168.14|170.71|168.31|170.54|168.14|0
1650394480000|2022-04-19 18:54:40|170.49|168.09|170.45|168.05|170.54|168.14|170.45|168.05|0
1650394500000|2022-04-19 18:55:00|170.49|168.09|170.32|167.92|170.53|168.13|170.18|167.78|0
1650394510000|2022-04-19 18:55:10|170.36|167.96|170.36|167.96|170.45|168.05|170.36|167.96|0
1650394520000|2022-04-19 18:55:20|170.18|167.78|170.27|167.87|170.27|167.87|170.18|167.78|0
1650394530000|2022-04-19 18:55:30|170.36|167.96|170.05|167.65|170.36|167.96|170.05|167.65|0
1650394540000|2022-04-19 18:55:40|170.01|167.61|170.1|167.7|170.1|167.7|170.01|167.61|0
1650394550000|2022-04-19 18:55:50|170.05|167.65|169.83|167.43|170.05|167.65|169.83|167.43|0
1650394560000|2022-04-19 18:56:00|170.01|167.61|170.01|167.61|170.09|167.69|170.01|167.61|0
1650394570000|2022-04-19 18:56:10|170.09|167.69|169.92|167.52|170.09|167.69|169.92|167.52|0
1650394580000|2022-04-19 18:56:20|170.01|167.61|169.74|167.34|170.01|167.61|169.74|167.34|0
1650394590000|2022-04-19 18:56:30|169.83|167.43|169.92|167.52|169.92|167.52|169.83|167.43|0
1650394600000|2022-04-19 18:56:40|169.83|167.43|169.92|167.52|169.92|167.52|169.83|167.43|0
1650394610000|2022-04-19 18:56:50|169.83|167.43|170.01|167.61|170.01|167.61|169.83|167.43|0
1650394620000|2022-04-19 18:57:00|169.92|167.52|169.92|167.52|169.96|167.56|169.92|167.52|0
1650394630000|2022-04-19 18:57:10|169.83|167.43|169.92|167.52|169.92|167.52|169.83|167.43|0
1650394640000|2022-04-19 18:57:20|169.83|167.43|169.74|167.34|169.83|167.43|169.74|167.34|0
1650394650000|2022-04-19 18:57:30|169.66|167.26|169.66|167.26|169.74|167.34|169.66|167.26|0
1650394660000|2022-04-19 18:57:40|169.74|167.34|169.74|167.34|169.83|167.43|169.74|167.34|0
1650394670000|2022-04-19 18:57:50|169.83|167.43|169.83|167.43|169.83|167.43|169.83|167.43|0
1650394680000|2022-04-19 18:58:00|169.7|167.3|169.74|167.34|169.83|167.43|169.7|167.3|0
1650394690000|2022-04-19 18:58:10|169.66|167.26|169.66|167.26|169.74|167.34|169.66|167.26|0
1650394700000|2022-04-19 18:58:20|169.74|167.34|169.66|167.26|169.74|167.34|169.66|167.26|0
1650394710000|2022-04-19 18:58:30|169.7|167.3|169.48|167.08|169.7|167.3|169.48|167.08|0
1650394720000|2022-04-19 18:58:40|169.57|167.17|169.65|167.25|169.65|167.25|169.57|167.17|0
1650394730000|2022-04-19 18:58:50|169.83|167.43|169.74|167.34|169.92|167.52|169.74|167.34|0
1650394740000|2022-04-19 18:59:00|169.83|167.43|169.83|167.43|169.83|167.43|169.83|167.43|0
1650394750000|2022-04-19 18:59:10|169.92|167.52|169.65|167.25|169.92|167.52|169.65|167.25|0
1650394760000|2022-04-19 18:59:20|169.7|167.3|169.65|167.25|169.7|167.3|169.65|167.25|0
1650394770000|2022-04-19 18:59:30|169.3|166.9|169.57|167.17|169.65|167.25|169.3|166.9|0
1650394780000|2022-04-19 18:59:40|169.48|167.08|169.48|167.08|169.48|167.08|169.48|167.08|0
1650394790000|2022-04-19 18:59:50|169.39|166.99|169.3|166.9|169.39|166.99|169.3|166.9|0
1650394800000|2022-04-19 19:00:00|169.48|167.08|169.48|167.08|169.57|167.17|169.48|167.08|0
1650394810000|2022-04-19 19:00:10|169.3|166.9|169.65|167.25|169.65|167.25|169.3|166.9|0
1650394820000|2022-04-19 19:00:20|169.57|167.17|169.48|167.08|169.57|167.17|169.39|166.99|0
1650394830000|2022-04-19 19:00:30|169.57|167.17|169.22|166.82|169.57|167.17|169.22|166.82|0
1650394840000|2022-04-19 19:00:40|168.95|166.55|169.04|166.64|169.04|166.64|168.95|166.55|0
1650394850000|2022-04-19 19:00:50|168.95|166.55|168.91|166.51|168.95|166.55|168.87|166.47|0
1650394860000|2022-04-19 19:01:00|168.95|166.55|169.04|166.64|169.04|166.64|168.87|166.47|0
1650394870000|2022-04-19 19:01:10|169.13|166.73|169.3|166.9|169.3|166.9|169.13|166.73|0
1650394880000|2022-04-19 19:01:20|169.22|166.82|169.09|166.69|169.22|166.82|169.09|166.69|0
1650394890000|2022-04-19 19:01:30|169.04|166.64|169.13|166.73|169.22|166.82|169.04|166.64|0
1650394900000|2022-04-19 19:01:40|169.04|166.64|169.13|166.73|169.13|166.73|169.04|166.64|0
1650394910000|2022-04-19 19:01:50|169.22|166.82|169.13|166.73|169.22|166.82|169.04|166.64|0
1650394920000|2022-04-19 19:02:00|169.04|166.64|168.95|166.55|169.04|166.64|168.95|166.55|0
1650394930000|2022-04-19 19:02:10|168.87|166.47|169.04|166.64|169.04|166.64|168.87|166.47|0
1650394940000|2022-04-19 19:02:20|168.87|166.47|169.04|166.64|169.04|166.64|168.87|166.47|0
1650394950000|2022-04-19 19:02:30|169.13|166.73|169.22|166.82|169.22|166.82|169.13|166.73|0
1650394960000|2022-04-19 19:02:40|169.39|166.99|169.57|167.17|169.65|167.25|169.39|166.99|0
1650394970000|2022-04-19 19:02:50|169.39|166.99|169.56|167.16|169.74|167.34|169.39|166.99|0
1650394980000|2022-04-19 19:03:00|169.65|167.25|169.74|167.34|169.92|167.52|169.65|167.25|0
1650394990000|2022-04-19 19:03:10|169.83|167.43|169.83|167.43|169.83|167.43|169.74|167.34|0
1650395000000|2022-04-19 19:03:20|169.48|167.08|169.65|167.25|169.65|167.25|169.48|167.08|0
1650395010000|2022-04-19 19:03:30|169.56|167.16|169.56|167.16|169.65|167.25|169.56|167.16|0
1650395020000|2022-04-19 19:03:40|169.65|167.25|169.65|167.25|169.65|167.25|169.56|167.16|0
1650395030000|2022-04-19 19:03:50|169.56|167.16|169.65|167.25|169.65|167.25|169.56|167.16|0
1650395040000|2022-04-19 19:04:00|169.74|167.34|169.83|167.43|169.83|167.43|169.74|167.34|0
1650395050000|2022-04-19 19:04:10|169.78|167.38|169.74|167.34|169.78|167.38|169.74|167.34|0
1650395060000|2022-04-19 19:04:20|169.56|167.16|169.65|167.25|169.65|167.25|169.56|167.16|0
1650395070000|2022-04-19 19:04:30|169.56|167.16|169.65|167.25|169.65|167.25|169.56|167.16|0
1650395080000|2022-04-19 19:04:40|169.61|167.21|169.56|167.16|169.61|167.21|169.56|167.16|0
1650395090000|2022-04-19 19:04:50|169.65|167.25|169.74|167.34|169.83|167.43|169.65|167.25|0
1650395100000|2022-04-19 19:05:00|169.65|167.25|169.83|167.43|169.83|167.43|169.65|167.25|0
1650395110000|2022-04-19 19:05:10|169.91|167.51|169.74|167.34|169.91|167.51|169.74|167.34|0
1650395120000|2022-04-19 19:05:20|169.7|167.3|169.65|167.25|169.74|167.34|169.65|167.25|0
1650395130000|2022-04-19 19:05:30|169.48|167.08|169.65|167.25|169.65|167.25|169.48|167.08|0
1650395140000|2022-04-19 19:05:40|169.74|167.34|169.91|167.51|169.91|167.51|169.74|167.34|0
1650395150000|2022-04-19 19:05:50|169.87|167.47|169.87|167.47|169.87|167.47|169.87|167.47|0
1650395160000|2022-04-19 19:06:00|169.91|167.51|169.83|167.43|170.18|167.78|169.83|167.43|0
1650395170000|2022-04-19 19:06:10|169.91|167.51|170.26|167.86|170.26|167.86|169.91|167.51|0
1650395180000|2022-04-19 19:06:20|170.09|167.69|169.91|167.51|170.09|167.69|169.91|167.51|0
1650395190000|2022-04-19 19:06:30|169.74|167.34|169.74|167.34|169.74|167.34|169.74|167.34|0
1650395200000|2022-04-19 19:06:40|169.83|167.43|169.83|167.43|169.83|167.43|169.83|167.43|0
1650395210000|2022-04-19 19:06:50|169.91|167.51|169.74|167.34|169.91|167.51|169.65|167.25|0
1650395220000|2022-04-19 19:07:00|169.65|167.25|169.74|167.34|169.74|167.34|169.56|167.16|0
1650395230000|2022-04-19 19:07:10|169.78|167.38|169.83|167.43|169.83|167.43|169.74|167.34|0
1650395240000|2022-04-19 19:07:20|169.91|167.51|169.83|167.43|169.91|167.51|169.74|167.34|0
1650395250000|2022-04-19 19:07:30|169.91|167.51|169.91|167.51|170|167.6|169.91|167.51|0
1650395260000|2022-04-19 19:07:40|169.83|167.43|169.91|167.51|169.91|167.51|169.74|167.34|0
1650395270000|2022-04-19 19:07:50|169.74|167.34|169.74|167.34|169.74|167.34|169.74|167.34|0
1650395280000|2022-04-19 19:08:00|169.56|167.16|169.56|167.16|169.56|167.16|169.56|167.16|0
1650395290000|2022-04-19 19:08:10|169.52|167.12|169.39|166.99|169.52|167.12|169.39|166.99|0
1650395300000|2022-04-19 19:08:20|169.3|166.9|169.21|166.81|169.3|166.9|169.12|166.72|0
1650395310000|2022-04-19 19:08:30|169.12|166.72|169.04|166.64|169.12|166.72|169.04|166.64|0
1650395320000|2022-04-19 19:08:40|168.95|166.55|168.6|166.2|168.95|166.55|168.6|166.2|0
1650395330000|2022-04-19 19:08:50|168.51|166.11|168.6|166.2|168.6|166.2|168.51|166.11|0
1650395340000|2022-04-19 19:09:00|168.51|166.11|168.34|165.94|168.51|166.11|168.34|165.94|0
1650395350000|2022-04-19 19:09:10|168.25|165.85|168.34|165.94|168.43|166.03|168.25|165.85|0
1650395360000|2022-04-19 19:09:20|168.25|165.85|168.43|166.03|168.43|166.03|168.25|165.85|0
1650395370000|2022-04-19 19:09:30|168.51|166.11|168.6|166.2|168.6|166.2|168.43|166.03|0
1650395380000|2022-04-19 19:09:40|168.43|166.03|168.25|165.85|168.43|166.03|168.25|165.85|0
1650395390000|2022-04-19 19:09:50|168.16|165.76|168.16|165.76|168.16|165.76|168.08|165.68|0
1650395400000|2022-04-19 19:10:00|168.25|165.85|168.43|166.03|168.43|166.03|168.25|165.85|0
1650395410000|2022-04-19 19:10:10|168.69|166.29|168.43|166.03|168.69|166.29|168.43|166.03|0
1650395420000|2022-04-19 19:10:20|168.34|165.94|168.16|165.76|168.34|165.94|168.08|165.68|0
1650395430000|2022-04-19 19:10:30|168.25|165.85|168.34|165.94|168.34|165.94|168.25|165.85|0
1650395440000|2022-04-19 19:10:40|168.3|165.9|168.25|165.85|168.34|165.94|168.25|165.85|0
1650395450000|2022-04-19 19:10:50|168.16|165.76|168.08|165.68|168.25|165.85|168.08|165.68|0
1650395460000|2022-04-19 19:11:00|167.99|165.59|167.99|165.59|167.99|165.59|167.99|165.59|0
1650395470000|2022-04-19 19:11:10|168.08|165.68|168.08|165.68|168.08|165.68|168.08|165.68|0
1650395480000|2022-04-19 19:11:20|167.99|165.59|167.9|165.5|167.99|165.59|167.9|165.5|0
1650395490000|2022-04-19 19:11:30|167.04|164.64|167.29|164.89|167.29|164.89|167.04|164.64|0
1650395500000|2022-04-19 19:11:40|167.04|164.64|166.95|164.55|167.12|164.72|166.95|164.55|0
1650395510000|2022-04-19 19:11:50|167.03|164.63|166.99|164.59|167.03|164.63|166.95|164.55|0
1650395520000|2022-04-19 19:12:00|167.12|164.72|166.95|164.55|167.12|164.72|166.95|164.55|0
1650395530000|2022-04-19 19:12:10|166.86|164.46|166.69|164.29|166.95|164.55|166.69|164.29|0
1650395540000|2022-04-19 19:12:20|166.78|164.38|166.95|164.55|166.95|164.55|166.78|164.38|0
1650395550000|2022-04-19 19:12:30|167.03|164.63|166.95|164.55|167.03|164.63|166.95|164.55|0
1650395560000|2022-04-19 19:12:40|166.86|164.46|166.69|164.29|166.86|164.46|166.69|164.29|0
1650395570000|2022-04-19 19:12:50|166.77|164.37|166.52|164.12|166.77|164.37|166.52|164.12|0
1650395580000|2022-04-19 19:13:00|166.43|164.03|166.17|163.77|166.43|164.03|166.17|163.77|0
1650395590000|2022-04-19 19:13:10|166.08|163.68|165.74|163.34|166.08|163.68|165.74|163.34|0
1650395600000|2022-04-19 19:13:20|165.57|163.17|165.74|163.34|165.74|163.34|165.57|163.17|0
1650395610000|2022-04-19 19:13:30|165.65|163.25|165.57|163.17|165.65|163.25|165.48|163.08|0
1650395620000|2022-04-19 19:13:40|165.65|163.25|165.65|163.25|165.74|163.34|165.65|163.25|0
1650395630000|2022-04-19 19:13:50|165.57|163.17|165.57|163.17|165.57|163.17|165.48|163.08|0
1650395640000|2022-04-19 19:14:00|165.48|163.08|165.57|163.17|165.57|163.17|165.48|163.08|0
1650395650000|2022-04-19 19:14:10|165.65|163.25|165.65|163.25|165.74|163.34|165.65|163.25|0
1650395660000|2022-04-19 19:14:20|165.57|163.17|165.74|163.34|165.74|163.34|165.57|163.17|0
1650395670000|2022-04-19 19:14:30|165.83|163.43|165.65|163.25|165.83|163.43|165.65|163.25|0
1650395680000|2022-04-19 19:14:40|165.57|163.17|165.57|163.17|165.57|163.17|165.48|163.08|0
1650395690000|2022-04-19 19:14:50|165.48|163.08|165.39|162.99|165.48|163.08|165.39|162.99|0
1650395700000|2022-04-19 19:15:00|165.48|163.08|165.48|163.08|165.48|163.08|165.31|162.91|0
1650395710000|2022-04-19 19:15:10|165.39|162.99|165.39|162.99|165.48|163.08|165.39|162.99|0
1650395720000|2022-04-19 19:15:20|165.48|163.08|165.39|162.99|165.48|163.08|165.39|162.99|0
1650395730000|2022-04-19 19:15:30|165.22|162.82|165.22|162.82|165.31|162.91|165.22|162.82|0
1650395740000|2022-04-19 19:15:40|165.31|162.91|165.39|162.99|165.39|162.99|165.31|162.91|0
1650395750000|2022-04-19 19:15:50|165.31|162.91|165.22|162.82|165.31|162.91|165.22|162.82|0
1650395760000|2022-04-19 19:16:00|165.14|162.74|165.22|162.82|165.22|162.82|165.14|162.74|0
1650395770000|2022-04-19 19:16:10|165.14|162.74|164.71|162.31|165.14|162.74|164.71|162.31|0
1650395780000|2022-04-19 19:16:20|164.62|162.22|164.71|162.31|164.71|162.31|164.62|162.22|0
1650395790000|2022-04-19 19:16:30|164.62|162.22|164.62|162.22|164.71|162.31|164.62|162.22|0
1650395800000|2022-04-19 19:16:40|164.71|162.31|164.71|162.31|164.71|162.31|164.71|162.31|0
1650395810000|2022-04-19 19:16:50|164.62|162.22|164.45|162.05|164.62|162.22|164.45|162.05|0
1650395820000|2022-04-19 19:17:00|164.37|161.97|164.62|162.22|164.62|162.22|164.37|161.97|0
1650395830000|2022-04-19 19:17:10|164.79|162.39|164.79|162.39|164.79|162.39|164.71|162.31|0
1650395840000|2022-04-19 19:17:20|164.62|162.22|164.71|162.31|164.71|162.31|164.62|162.22|0
1650395850000|2022-04-19 19:17:30|164.62|162.22|164.62|162.22|164.62|162.22|164.62|162.22|0
1650395860000|2022-04-19 19:17:40|164.71|162.31|164.71|162.31|164.71|162.31|164.71|162.31|0
1650395870000|2022-04-19 19:17:50|164.79|162.39|164.96|162.56|164.96|162.56|164.79|162.39|0
1650395880000|2022-04-19 19:18:00|164.88|162.48|164.88|162.48|165.05|162.65|164.88|162.48|0
1650395890000|2022-04-19 19:18:10|164.79|162.39|164.79|162.39|164.88|162.48|164.79|162.39|0
1650395900000|2022-04-19 19:18:20|164.71|162.31|164.62|162.22|164.71|162.31|164.62|162.22|0
1650395910000|2022-04-19 19:18:30|164.67|162.27|164.45|162.05|164.67|162.27|164.45|162.05|0
1650395920000|2022-04-19 19:18:40|164.54|162.14|164.54|162.14|164.54|162.14|164.54|162.14|0
1650395930000|2022-04-19 19:18:50|164.62|162.22|164.79|162.39|164.79|162.39|164.62|162.22|0
1650395940000|2022-04-19 19:19:00|164.88|162.48|164.88|162.48|164.96|162.56|164.88|162.48|0
1650395950000|2022-04-19 19:19:10|164.96|162.56|164.79|162.39|164.96|162.56|164.79|162.39|0
1650395960000|2022-04-19 19:19:20|164.88|162.48|164.62|162.22|164.88|162.48|164.62|162.22|0
1650395970000|2022-04-19 19:19:30|164.71|162.31|164.79|162.39|164.79|162.39|164.71|162.31|0
1650395980000|2022-04-19 19:19:40|164.88|162.48|164.88|162.48|164.88|162.48|164.88|162.48|0
1650395990000|2022-04-19 19:19:50|164.96|162.56|164.88|162.48|164.96|162.56|164.88|162.48|0
1650396000000|2022-04-19 19:20:00|164.79|162.39|164.79|162.39|164.88|162.48|164.71|162.31|0
1650396010000|2022-04-19 19:20:10|164.96|162.56|164.96|162.56|164.96|162.56|164.88|162.48|0
1650396020000|2022-04-19 19:20:20|165.05|162.65|165.13|162.73|165.13|162.73|164.96|162.56|0
1650396030000|2022-04-19 19:20:30|165.22|162.82|165.13|162.73|165.22|162.82|165.05|162.65|0
1650396040000|2022-04-19 19:20:40|165.22|162.82|165.22|162.82|165.22|162.82|165.22|162.82|0
1650396050000|2022-04-19 19:20:50|165.39|162.99|165.31|162.91|165.39|162.99|165.31|162.91|0
1650396060000|2022-04-19 19:21:00|165.22|162.82|165.22|162.82|165.22|162.82|165.13|162.73|0
1650396070000|2022-04-19 19:21:10|165.18|162.78|165.22|162.82|165.22|162.82|165.18|162.78|0
1650396080000|2022-04-19 19:21:20|165.26|162.86|165.22|162.82|165.26|162.86|165.22|162.82|0
1650396090000|2022-04-19 19:21:30|165.13|162.73|165.22|162.82|165.22|162.82|165.13|162.73|0
1650396100000|2022-04-19 19:21:40|165.13|162.73|165.31|162.91|165.31|162.91|165.13|162.73|0
1650396110000|2022-04-19 19:21:50|165.22|162.82|165.22|162.82|165.31|162.91|165.22|162.82|0
1650396120000|2022-04-19 19:22:00|165.13|162.73|164.88|162.48|165.13|162.73|164.88|162.48|0
1650396130000|2022-04-19 19:22:10|164.96|162.56|164.79|162.39|164.96|162.56|164.79|162.39|0
1650396140000|2022-04-19 19:22:20|164.7|162.3|164.28|161.88|164.7|162.3|164.28|161.88|0
1650396150000|2022-04-19 19:22:30|164.19|161.79|164.28|161.88|164.28|161.88|164.19|161.79|0
1650396160000|2022-04-19 19:22:40|164.19|161.79|164.36|161.96|164.36|161.96|164.19|161.79|0
1650396170000|2022-04-19 19:22:50|164.28|161.88|164.45|162.05|164.62|162.22|164.11|161.71|0
1650396180000|2022-04-19 19:23:00|164.28|161.88|164.62|162.22|164.62|162.22|164.28|161.88|0
1650396190000|2022-04-19 19:23:10|164.53|162.13|164.58|162.18|164.62|162.22|164.53|162.13|0
1650396200000|2022-04-19 19:23:20|164.53|162.13|164.7|162.3|164.7|162.3|164.53|162.13|0
1650396210000|2022-04-19 19:23:30|164.79|162.39|164.92|162.52|164.92|162.52|164.79|162.39|0
1650396220000|2022-04-19 19:23:40|164.88|162.48|164.96|162.56|164.96|162.56|164.88|162.48|0
1650396230000|2022-04-19 19:23:50|165.05|162.65|164.88|162.48|165.05|162.65|164.88|162.48|0
1650396240000|2022-04-19 19:24:00|164.96|162.56|164.7|162.3|164.96|162.56|164.7|162.3|0
1650396250000|2022-04-19 19:24:10|164.62|162.22|164.53|162.13|164.62|162.22|164.49|162.09|0
1650396260000|2022-04-19 19:24:20|164.45|162.05|164.28|161.88|164.45|162.05|164.28|161.88|0
1650396270000|2022-04-19 19:24:30|164.19|161.79|164.1|161.7|164.28|161.88|164.1|161.7|0
1650396280000|2022-04-19 19:24:40|164.19|161.79|164.19|161.79|164.28|161.88|164.19|161.79|0
1650396290000|2022-04-19 19:24:50|164.28|161.88|164.28|161.88|164.28|161.88|164.19|161.79|0
1650396300000|2022-04-19 19:25:00|164.19|161.79|164.19|161.79|164.19|161.79|164.19|161.79|0
1650396310000|2022-04-19 19:25:10|164.28|161.88|164.1|161.7|164.28|161.88|164.1|161.7|0
1650396320000|2022-04-19 19:25:20|164.19|161.79|164.23|161.83|164.23|161.83|164.19|161.79|0
1650396330000|2022-04-19 19:25:30|164.19|161.79|164.1|161.7|164.28|161.88|164.1|161.7|0
1650396340000|2022-04-19 19:25:40|164.02|161.62|164.1|161.7|164.1|161.7|164.02|161.62|0
1650396350000|2022-04-19 19:25:50|164.15|161.75|164.1|161.7|164.15|161.75|164.1|161.7|0
1650396360000|2022-04-19 19:26:00|164.19|161.79|164.36|161.96|164.36|161.96|164.19|161.79|0
1650396370000|2022-04-19 19:26:10|164.45|162.05|164.45|162.05|164.45|162.05|164.36|161.96|0
1650396380000|2022-04-19 19:26:20|164.4|162|164.45|162.05|164.45|162.05|164.4|162|0
1650396390000|2022-04-19 19:26:30|164.53|162.13|164.62|162.22|164.62|162.22|164.53|162.13|0
1650396400000|2022-04-19 19:26:40|164.45|162.05|164.62|162.22|164.62|162.22|164.45|162.05|0
1650396410000|2022-04-19 19:26:50|164.7|162.3|164.62|162.22|164.7|162.3|164.62|162.22|0
1650396420000|2022-04-19 19:27:00|164.53|162.13|164.62|162.22|164.62|162.22|164.53|162.13|0
1650396430000|2022-04-19 19:27:10|164.53|162.13|164.7|162.3|164.7|162.3|164.53|162.13|0
1650396440000|2022-04-19 19:27:20|164.79|162.39|165.04|162.64|165.04|162.64|164.79|162.39|0
1650396450000|2022-04-19 19:27:30|164.96|162.56|164.7|162.3|164.96|162.56|164.7|162.3|0
1650396460000|2022-04-19 19:27:40|164.62|162.22|164.7|162.3|164.7|162.3|164.62|162.22|0
1650396470000|2022-04-19 19:27:50|164.79|162.39|164.96|162.56|164.96|162.56|164.79|162.39|0
1650396480000|2022-04-19 19:28:00|164.79|162.39|164.87|162.47|164.87|162.47|164.79|162.39|0
1650396490000|2022-04-19 19:28:10|164.79|162.39|164.79|162.39|164.79|162.39|164.7|162.3|0
1650396500000|2022-04-19 19:28:20|164.87|162.47|164.96|162.56|164.96|162.56|164.87|162.47|0
1650396510000|2022-04-19 19:28:30|165.04|162.64|165.04|162.64|165.04|162.64|165.04|162.64|0
1650396520000|2022-04-19 19:28:40|164.96|162.56|164.87|162.47|164.96|162.56|164.87|162.47|0
1650396530000|2022-04-19 19:28:50|164.79|162.39|164.53|162.13|164.79|162.39|164.53|162.13|0
1650396540000|2022-04-19 19:29:00|164.62|162.22|164.62|162.22|164.79|162.39|164.62|162.22|0
1650396550000|2022-04-19 19:29:10|164.53|162.13|164.36|161.96|164.53|162.13|164.36|161.96|0
1650396560000|2022-04-19 19:29:20|164.27|161.87|164.53|162.13|164.53|162.13|164.27|161.87|0
1650396570000|2022-04-19 19:29:30|164.36|161.96|164.44|162.04|164.44|162.04|164.36|161.96|0
1650396580000|2022-04-19 19:29:40|164.53|162.13|164.87|162.47|164.87|162.47|164.53|162.13|0
1650396600000|2022-04-19 19:30:00|164.96|162.56|164.7|162.3|164.96|162.56|164.7|162.3|0
1650396610000|2022-04-19 19:30:10|164.66|162.26|164.79|162.39|164.96|162.56|164.66|162.26|0
1650396620000|2022-04-19 19:30:20|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1650396630000|2022-04-19 19:30:30|164.87|162.47|164.87|162.47|164.87|162.47|164.87|162.47|0
1650396640000|2022-04-19 19:30:40|164.7|162.3|164.53|162.13|164.7|162.3|164.53|162.13|0
1650396650000|2022-04-19 19:30:50|164.44|162.04|164.19|161.79|164.44|162.04|164.19|161.79|0
1650396660000|2022-04-19 19:31:00|164.27|161.87|164.36|161.96|164.36|161.96|164.27|161.87|0
1650396670000|2022-04-19 19:31:10|164.1|161.7|164.02|161.62|164.1|161.7|164.02|161.62|0
1650396680000|2022-04-19 19:31:20|164.1|161.7|163.93|161.53|164.1|161.7|163.93|161.53|0
1650396690000|2022-04-19 19:31:30|164.02|161.62|164.02|161.62|164.1|161.7|164.02|161.62|0
1650396700000|2022-04-19 19:31:40|163.97|161.57|164.02|161.62|164.02|161.62|163.97|161.57|0
1650396710000|2022-04-19 19:31:50|164.23|161.83|164.44|162.04|164.44|162.04|164.23|161.83|0
1650396720000|2022-04-19 19:32:00|164.27|161.87|164.44|162.04|164.44|162.04|164.27|161.87|0
1650396730000|2022-04-19 19:32:10|164.36|161.96|164.36|161.96|164.36|161.96|164.27|161.87|0
1650396740000|2022-04-19 19:32:20|164.27|161.87|164.02|161.62|164.27|161.87|163.93|161.53|0
1650396750000|2022-04-19 19:32:30|163.93|161.53|163.84|161.44|163.93|161.53|163.84|161.44|0
1650396760000|2022-04-19 19:32:40|163.76|161.36|163.5|161.1|163.76|161.36|163.5|161.1|0
1650396770000|2022-04-19 19:32:50|163.67|161.27|163.76|161.36|163.84|161.44|163.67|161.27|0
1650396780000|2022-04-19 19:33:00|163.67|161.27|163.59|161.19|163.76|161.36|163.59|161.19|0
1650396790000|2022-04-19 19:33:10|163.42|161.02|163.33|160.93|163.42|161.02|163.33|160.93|0
1650396800000|2022-04-19 19:33:20|163.42|161.02|163.42|161.02|163.59|161.19|163.42|161.02|0
1650396810000|2022-04-19 19:33:30|163.59|161.19|163.67|161.27|163.76|161.36|163.59|161.19|0
1650396820000|2022-04-19 19:33:40|163.55|161.15|163.59|161.19|163.59|161.19|163.5|161.1|0
1650396830000|2022-04-19 19:33:50|163.55|161.15|163.67|161.27|163.67|161.27|163.55|161.15|0
1650396840000|2022-04-19 19:34:00|163.76|161.36|164.1|161.7|164.1|161.7|163.76|161.36|0
1650396850000|2022-04-19 19:34:10|164.27|161.87|164.27|161.87|164.27|161.87|164.1|161.7|0
1650396860000|2022-04-19 19:34:20|164.36|161.96|164.44|162.04|164.44|162.04|164.36|161.96|0
1650396870000|2022-04-19 19:34:30|164.27|161.87|164.44|162.04|164.44|162.04|164.27|161.87|0
1650396880000|2022-04-19 19:34:40|164.36|161.96|164.1|161.7|164.36|161.96|163.93|161.53|0
1650396890000|2022-04-19 19:34:50|164.01|161.61|164.18|161.78|164.18|161.78|164.01|161.61|0
1650396900000|2022-04-19 19:35:00|164.27|161.87|164.44|162.04|164.44|162.04|164.27|161.87|0
1650396910000|2022-04-19 19:35:10|164.53|162.13|164.61|162.21|164.61|162.21|164.53|162.13|0
1650396920000|2022-04-19 19:35:20|164.53|162.13|164.27|161.87|164.53|162.13|164.27|161.87|0
1650396930000|2022-04-19 19:35:30|164.18|161.78|164.18|161.78|164.18|161.78|164.1|161.7|0
1650396940000|2022-04-19 19:35:40|164.1|161.7|162.89|160.49|166.21|163.81|162.89|160.49|0
1650396950000|2022-04-19 19:35:50|162.8|160.4|162.89|160.49|162.89|160.49|162.71|160.31|0
1650396960000|2022-04-19 19:36:00|162.8|160.4|162.88|160.48|162.97|160.57|162.8|160.4|0
1650396970000|2022-04-19 19:36:10|162.71|160.31|162.88|160.48|162.88|160.48|162.71|160.31|0
1650396980000|2022-04-19 19:36:20|162.71|160.31|162.71|160.31|162.71|160.31|162.63|160.23|0
1650396990000|2022-04-19 19:36:30|162.63|160.23|162.71|160.31|162.71|160.31|162.54|160.14|0
1650397000000|2022-04-19 19:36:40|162.8|160.4|162.8|160.4|162.8|160.4|162.71|160.31|0
1650397010000|2022-04-19 19:36:50|162.63|160.23|162.8|160.4|162.8|160.4|162.63|160.23|0
1650397020000|2022-04-19 19:37:00|162.88|160.48|162.84|160.44|162.88|160.48|162.8|160.4|0
1650397030000|2022-04-19 19:37:10|162.71|160.31|162.88|160.48|162.88|160.48|162.71|160.31|0
1650397040000|2022-04-19 19:37:20|162.8|160.4|162.97|160.57|162.97|160.57|162.8|160.4|0
1650397050000|2022-04-19 19:37:30|163.05|160.65|162.97|160.57|163.14|160.74|162.97|160.57|0
1650397060000|2022-04-19 19:37:40|162.88|160.48|162.71|160.31|162.88|160.48|162.67|160.27|0
1650397070000|2022-04-19 19:37:50|162.63|160.23|162.46|160.06|162.63|160.23|162.46|160.06|0
1650397080000|2022-04-19 19:38:00|162.37|159.97|162.29|159.89|162.37|159.97|162.29|159.89|0
1650397090000|2022-04-19 19:38:10|162.37|159.97|161.99|159.59|162.37|159.97|161.99|159.59|0
1650397100000|2022-04-19 19:38:20|161.86|159.46|161.99|159.59|162.03|159.63|161.86|159.46|0
1650397110000|2022-04-19 19:38:30|161.86|159.46|161.95|159.55|161.95|159.55|161.86|159.46|0
1650397120000|2022-04-19 19:38:40|162.03|159.63|162.08|159.68|162.12|159.72|161.95|159.55|0
1650397130000|2022-04-19 19:38:50|162.12|159.72|162.29|159.89|162.29|159.89|162.03|159.63|0
1650397140000|2022-04-19 19:39:00|162.46|160.06|162.37|159.97|162.46|160.06|162.37|159.97|0
1650397150000|2022-04-19 19:39:10|162.46|160.06|162.54|160.14|162.54|160.14|162.46|160.06|0
1650397160000|2022-04-19 19:39:20|162.37|159.97|162.37|159.97|162.37|159.97|162.29|159.89|0
1650397170000|2022-04-19 19:39:30|162.29|159.89|162.2|159.8|162.29|159.89|162.2|159.8|0
1650397180000|2022-04-19 19:39:40|162.29|159.89|162.37|159.97|162.37|159.97|162.29|159.89|0
1650397190000|2022-04-19 19:39:50|162.33|159.93|162.54|160.14|162.54|160.14|162.33|159.93|0
1650397200000|2022-04-19 19:40:00|162.71|160.31|163.05|160.65|163.05|160.65|162.71|160.31|0
1650397210000|2022-04-19 19:40:10|163.22|160.82|163.22|160.82|163.22|160.82|163.05|160.65|0
1650397220000|2022-04-19 19:40:20|163.18|160.78|163.05|160.65|163.18|160.78|163.05|160.65|0
1650397230000|2022-04-19 19:40:30|162.97|160.57|162.97|160.57|162.97|160.57|162.97|160.57|0
1650397240000|2022-04-19 19:40:40|162.88|160.48|163.57|161.17|163.57|161.17|162.88|160.48|0
1650397250000|2022-04-19 19:40:50|163.65|161.25|163.39|160.99|163.65|161.25|163.39|160.99|0
1650397260000|2022-04-19 19:41:00|163.48|161.08|163.56|161.16|163.56|161.16|163.48|161.08|0
1650397270000|2022-04-19 19:41:10|163.39|160.99|163.22|160.82|163.39|160.99|163.14|160.74|0
1650397280000|2022-04-19 19:41:20|163.31|160.91|163.48|161.08|163.48|161.08|163.31|160.91|0
1650397290000|2022-04-19 19:41:30|163.56|161.16|163.39|160.99|163.56|161.16|163.39|160.99|0
1650397310000|2022-04-19 19:41:50|163.31|160.91|163.39|160.99|163.39|160.99|163.31|160.91|0
1650397320000|2022-04-19 19:42:00|163.48|161.08|163.48|161.08|163.48|161.08|163.48|161.08|0
1650397330000|2022-04-19 19:42:10|163.56|161.16|163.91|161.51|163.91|161.51|163.56|161.16|0
1650397340000|2022-04-19 19:42:20|163.99|161.59|163.65|161.25|164.08|161.68|163.65|161.25|0
1650397350000|2022-04-19 19:42:30|163.74|161.34|163.91|161.51|163.91|161.51|163.74|161.34|0
1650397360000|2022-04-19 19:42:40|163.82|161.42|163.56|161.16|163.82|161.42|163.56|161.16|0
1650397370000|2022-04-19 19:42:50|163.65|161.25|163.73|161.33|163.73|161.33|163.56|161.16|0
1650397380000|2022-04-19 19:43:00|163.48|161.08|163.73|161.33|163.73|161.33|163.48|161.08|0
1650397390000|2022-04-19 19:43:10|163.91|161.51|164.08|161.68|164.16|161.76|163.91|161.51|0
1650397400000|2022-04-19 19:43:20|164.16|161.76|164.42|162.02|164.42|162.02|164.16|161.76|0
1650397410000|2022-04-19 19:43:30|164.33|161.93|164.42|162.02|164.42|162.02|164.33|161.93|0
1650397420000|2022-04-19 19:43:40|164.51|162.11|164.68|162.28|164.68|162.28|164.51|162.11|0
1650397430000|2022-04-19 19:43:50|164.76|162.36|164.51|162.11|164.85|162.45|164.51|162.11|0
1650397440000|2022-04-19 19:44:00|164.33|161.93|164.51|162.11|164.51|162.11|164.33|161.93|0
1650397450000|2022-04-19 19:44:10|164.68|162.28|164.59|162.19|164.68|162.28|164.59|162.19|0
1650397460000|2022-04-19 19:44:20|164.51|162.11|164.68|162.28|164.68|162.28|164.42|162.02|0
1650397470000|2022-04-19 19:44:30|164.59|162.19|164.68|162.28|164.68|162.28|164.59|162.19|0
1650397480000|2022-04-19 19:44:40|164.59|162.19|164.68|162.28|164.76|162.36|164.59|162.19|0
1650397490000|2022-04-19 19:44:50|164.59|162.19|164.42|162.02|164.59|162.19|164.42|162.02|0
1650397500000|2022-04-19 19:45:00|164.51|162.11|164.85|162.45|164.85|162.45|164.51|162.11|0
1650397510000|2022-04-19 19:45:10|164.76|162.36|164.85|162.45|164.85|162.45|164.76|162.36|0
1650397520000|2022-04-19 19:45:20|164.93|162.53|165.28|162.88|165.28|162.88|164.93|162.53|0
1650397530000|2022-04-19 19:45:30|165.11|162.71|165.11|162.71|165.19|162.79|165.11|162.71|0
1650397540000|2022-04-19 19:45:40|165.15|162.75|165.11|162.71|165.15|162.75|165.02|162.62|0
1650397550000|2022-04-19 19:45:50|165.19|162.79|165.45|163.05|165.45|163.05|165.19|162.79|0
1650397560000|2022-04-19 19:46:00|165.36|162.96|165.28|162.88|165.36|162.96|165.19|162.79|0
1650397570000|2022-04-19 19:46:10|165.19|162.79|165.36|162.96|165.36|162.96|165.19|162.79|0
1650397580000|2022-04-19 19:46:20|165.28|162.88|165.36|162.96|165.36|162.96|165.24|162.84|0
1650397590000|2022-04-19 19:46:30|165.28|162.88|165.36|162.96|165.36|162.96|165.19|162.79|0
1650397600000|2022-04-19 19:46:40|165.45|163.05|165.45|163.05|165.45|163.05|165.36|162.96|0
1650397610000|2022-04-19 19:46:50|165.54|163.14|165.8|163.4|165.8|163.4|165.54|163.14|0
1650397620000|2022-04-19 19:47:00|165.97|163.57|165.88|163.48|165.97|163.57|165.8|163.4|0
1650397630000|2022-04-19 19:47:10|165.8|163.4|165.54|163.14|165.8|163.4|165.54|163.14|0
1650397640000|2022-04-19 19:47:20|165.71|163.31|165.45|163.05|165.71|163.31|165.45|163.05|0
1650397650000|2022-04-19 19:47:30|165.36|162.96|165.54|163.14|165.54|163.14|165.36|162.96|0
1650397660000|2022-04-19 19:47:40|165.62|163.22|165.88|163.48|165.88|163.48|165.54|163.14|0
1650397670000|2022-04-19 19:47:50|165.97|163.57|165.71|163.31|165.97|163.57|165.71|163.31|0
1650397680000|2022-04-19 19:48:00|165.62|163.22|165.62|163.22|165.71|163.31|165.62|163.22|0
1650397690000|2022-04-19 19:48:10|165.54|163.14|165.36|162.96|165.54|163.14|165.36|162.96|0
1650397700000|2022-04-19 19:48:20|165.11|162.71|164.93|162.53|165.11|162.71|164.93|162.53|0
1650397710000|2022-04-19 19:48:30|164.67|162.27|164.76|162.36|164.76|162.36|164.59|162.19|0
1650397720000|2022-04-19 19:48:40|164.42|162.02|164.59|162.19|164.59|162.19|164.42|162.02|0
1650397730000|2022-04-19 19:48:50|164.42|162.02|164.38|161.98|164.42|162.02|164.38|161.98|0
1650397740000|2022-04-19 19:49:00|164.5|162.1|164.42|162.02|164.5|162.1|164.33|161.93|0
1650397750000|2022-04-19 19:49:10|164.33|161.93|164.42|162.02|164.42|162.02|164.33|161.93|0
1650397760000|2022-04-19 19:49:20|164.33|161.93|164.33|161.93|164.33|161.93|164.25|161.85|0
1650397770000|2022-04-19 19:49:30|164.42|162.02|164.42|162.02|164.42|162.02|164.42|162.02|0
1650397780000|2022-04-19 19:49:40|164.5|162.1|164.93|162.53|164.93|162.53|164.5|162.1|0
1650397790000|2022-04-19 19:49:50|165.1|162.7|164.85|162.45|165.1|162.7|164.76|162.36|0
1650397800000|2022-04-19 19:50:00|163.47|161.07|162.62|160.22|163.47|161.07|162.45|160.05|0
1650397810000|2022-04-19 19:50:10|162.37|159.97|162.45|160.05|162.45|160.05|162.28|159.88|0
1650397820000|2022-04-19 19:50:20|162.54|160.14|162.28|159.88|162.54|160.14|162.11|159.71|0
1650397830000|2022-04-19 19:50:30|162.2|159.8|162.96|160.56|163.05|160.65|162.2|159.8|0
1650397840000|2022-04-19 19:50:40|162.62|160.22|162.79|160.39|162.79|160.39|162.62|160.22|0
1650397850000|2022-04-19 19:50:50|162.71|160.31|163.05|160.65|163.05|160.65|162.71|160.31|0
1650397860000|2022-04-19 19:51:00|162.96|160.56|163.13|160.73|163.3|160.9|162.96|160.56|0
1650397870000|2022-04-19 19:51:10|163.05|160.65|162.37|159.97|163.05|160.65|162.37|159.97|0
1650397880000|2022-04-19 19:51:20|162.28|159.88|162.2|159.8|162.28|159.88|162.2|159.8|0
1650397890000|2022-04-19 19:51:30|162.03|159.63|162.2|159.8|162.2|159.8|162.03|159.63|0
1650397900000|2022-04-19 19:51:40|161.94|159.54|161.86|159.46|161.94|159.54|161.6|159.2|0
1650397910000|2022-04-19 19:51:50|161.43|159.03|161.6|159.2|161.69|159.29|161.43|159.03|0
1650397920000|2022-04-19 19:52:00|161.69|159.29|161.69|159.29|161.69|159.29|161.69|159.29|0
1650397930000|2022-04-19 19:52:10|161.77|159.37|161.77|159.37|162.03|159.63|161.77|159.37|0
1650397940000|2022-04-19 19:52:20|161.69|159.29|161.94|159.54|162.03|159.63|161.69|159.29|0
1650397950000|2022-04-19 19:52:30|162.03|159.63|161.69|159.29|162.03|159.63|161.69|159.29|0
1650397960000|2022-04-19 19:52:40|161.94|159.54|161.94|159.54|162.03|159.63|161.94|159.54|0
1650397970000|2022-04-19 19:52:50|162.03|159.63|162.2|159.8|162.2|159.8|162.03|159.63|0
1650397980000|2022-04-19 19:53:00|162.11|159.71|162.88|160.48|162.88|160.48|162.11|159.71|0
1650397990000|2022-04-19 19:53:10|162.71|160.31|162.71|160.31|162.83|160.43|162.71|160.31|0
1650398000000|2022-04-19 19:53:20|162.83|160.43|162.88|160.48|162.88|160.48|162.79|160.39|0
1650398010000|2022-04-19 19:53:30|162.92|160.52|163.56|161.16|163.56|161.16|162.92|160.52|0
1650398020000|2022-04-19 19:53:40|163.13|160.73|162.96|160.56|163.35|160.95|162.96|160.56|0
1650398030000|2022-04-19 19:53:50|162.79|160.39|162.28|159.88|162.79|160.39|162.19|159.79|0
1650398040000|2022-04-19 19:54:00|162.36|159.96|162.45|160.05|162.45|160.05|162.28|159.88|0
1650398050000|2022-04-19 19:54:10|162.36|159.96|162.45|160.05|162.53|160.13|162.36|159.96|0
1650398060000|2022-04-19 19:54:20|162.53|160.13|162.36|159.96|162.53|160.13|162.36|159.96|0
1650398070000|2022-04-19 19:54:30|162.7|160.3|162.87|160.47|162.87|160.47|162.7|160.3|0
1650398080000|2022-04-19 19:54:40|162.75|160.35|163.39|160.99|163.47|161.07|162.75|160.35|0
1650398090000|2022-04-19 19:54:50|163.47|161.07|164.24|161.84|164.24|161.84|163.47|161.07|0
1650398100000|2022-04-19 19:55:00|164.84|162.44|165.96|163.56|165.96|163.56|164.76|162.36|0
1650398110000|2022-04-19 19:55:10|166.22|163.82|166.31|163.91|166.31|163.91|166.14|163.74|0
1650398120000|2022-04-19 19:55:20|166.05|163.65|166.48|164.08|166.48|164.08|165.88|163.48|0
1650398130000|2022-04-19 19:55:30|166.4|164|166.48|164.08|166.48|164.08|166.4|164|0
1650398140000|2022-04-19 19:55:40|165.79|163.39|165.88|163.48|165.88|163.48|165.79|163.39|0
1650398150000|2022-04-19 19:55:50|165.96|163.56|166.31|163.91|166.31|163.91|165.96|163.56|0
1650398160000|2022-04-19 19:56:00|166.48|164.08|165.96|163.56|166.83|164.43|165.96|163.56|0
1650398170000|2022-04-19 19:56:10|166.05|163.65|166.05|163.65|166.14|163.74|165.88|163.48|0
1650398180000|2022-04-19 19:56:20|166.14|163.74|165.62|163.22|166.14|163.74|165.62|163.22|0
1650398190000|2022-04-19 19:56:30|165.96|163.56|165.79|163.39|165.96|163.56|165.62|163.22|0
1650398200000|2022-04-19 19:56:40|166.05|163.65|166.05|163.65|166.14|163.74|166.05|163.65|0
1650398210000|2022-04-19 19:56:50|166.14|163.74|165.79|163.39|166.22|163.82|165.79|163.39|0
1650398220000|2022-04-19 19:57:00|166.05|163.65|166.48|164.08|166.48|164.08|166.05|163.65|0
1650398230000|2022-04-19 19:57:10|166.31|163.91|165.79|163.39|166.31|163.91|165.7|163.3|0
1650398240000|2022-04-19 19:57:20|165.88|163.48|165.88|163.48|165.88|163.48|165.7|163.3|0
1650398250000|2022-04-19 19:57:30|166.01|163.61|165.96|163.56|166.14|163.74|165.96|163.56|0
1650398260000|2022-04-19 19:57:40|166.05|163.65|166.05|163.65|166.14|163.74|166.05|163.65|0
1650398270000|2022-04-19 19:57:50|165.96|163.56|165.27|162.87|165.96|163.56|165.27|162.87|0
1650398280000|2022-04-19 19:58:00|165.19|162.79|165.62|163.22|165.79|163.39|165.19|162.79|0
1650398290000|2022-04-19 19:58:10|165.44|163.04|165.62|163.22|165.62|163.22|165.36|162.96|0
1650398300000|2022-04-19 19:58:20|165.79|163.39|165.79|163.39|165.79|163.39|165.44|163.04|0
1650398310000|2022-04-19 19:58:30|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1650398320000|2022-04-19 19:58:40|165.36|162.96|165.1|162.7|165.36|162.96|165.1|162.7|0
1650398330000|2022-04-19 19:58:50|165.19|162.79|164.84|162.44|165.19|162.79|164.84|162.44|0
1650398340000|2022-04-19 19:59:00|164.33|161.93|164.24|161.84|164.33|161.93|164.24|161.84|0
1650398350000|2022-04-19 19:59:10|163.98|161.58|164.15|161.75|164.15|161.75|163.81|161.41|0
1650398360000|2022-04-19 19:59:20|163.9|161.5|163.38|160.98|164.07|161.67|163.38|160.98|0
1650398370000|2022-04-19 19:59:30|163.47|161.07|164.28|161.88|164.67|162.27|163.47|161.07|0
1650398380000|2022-04-19 19:59:40|164.33|161.93|163.55|161.15|164.33|161.93|163.55|161.15|0
1650398390000|2022-04-19 19:59:50|163.64|161.24|164.33|161.93|164.33|161.93|163.64|161.24|0
1650398400000|2022-04-19 20:00:00|164.24|161.84|164.84|162.44|164.84|162.44|164.24|161.84|0
1650398410000|2022-04-19 20:00:10|164.75|162.35|165.1|162.7|165.1|162.7|164.75|162.35|0
1650398420000|2022-04-19 20:00:20|165.18|162.78|166.74|164.34|167.17|164.77|165.18|162.78|0
1650398430000|2022-04-19 20:00:30|166.22|163.82|167.26|164.86|167.35|164.95|166.22|163.82|0
1650398440000|2022-04-19 20:00:40|167|164.6|166.13|163.73|167|164.6|166.13|163.73|0
1650398450000|2022-04-19 20:00:50|166.48|164.08|166.91|164.51|166.91|164.51|166.48|164.08|0
1650398460000|2022-04-19 20:01:00|167.26|164.86|167.35|164.95|167.61|165.21|167.26|164.86|0
1650398470000|2022-04-19 20:01:10|167.44|165.04|167.52|165.12|167.61|165.21|167.44|165.04|0
1650398480000|2022-04-19 20:01:20|167.78|165.38|168.13|165.73|168.13|165.73|167.78|165.38|0
1650398490000|2022-04-19 20:01:30|168.22|165.82|169.27|166.87|169.27|166.87|168.22|165.82|0
1650398500000|2022-04-19 20:01:40|169.62|167.22|169.45|167.05|169.62|167.22|169.1|166.7|0
1650398510000|2022-04-19 20:01:50|169.62|167.22|169.53|167.13|169.97|167.57|169.53|167.13|0
1650398520000|2022-04-19 20:02:00|169.89|167.49|169.36|166.96|169.89|167.49|169.36|166.96|0
1650398530000|2022-04-19 20:02:10|169.45|167.05|169.53|167.13|169.53|167.13|169.45|167.05|0
1650398540000|2022-04-19 20:02:20|169.71|167.31|169.62|167.22|169.71|167.31|169.62|167.22|0
1650398550000|2022-04-19 20:02:30|169.45|167.05|168.74|166.34|169.45|167.05|168.74|166.34|0
1650398560000|2022-04-19 20:02:40|168.66|166.26|168.39|165.99|168.66|166.26|168.39|165.99|0
1650398570000|2022-04-19 20:02:50|168.31|165.91|168.39|165.99|168.39|165.99|168.31|165.91|0
1650398580000|2022-04-19 20:03:00|168.66|166.26|169.27|166.87|169.27|166.87|168.66|166.26|0
1650398590000|2022-04-19 20:03:10|169.18|166.78|169.45|167.05|169.45|167.05|169.18|166.78|0
1650398600000|2022-04-19 20:03:20|169.53|167.13|169.53|167.13|169.53|167.13|169.45|167.05|0
1650398610000|2022-04-19 20:03:30|169.8|167.4|169.45|167.05|169.8|167.4|169.45|167.05|0
1650398620000|2022-04-19 20:03:40|169.18|166.78|169.53|167.13|169.53|167.13|169.18|166.78|0
1650398630000|2022-04-19 20:03:50|169.62|167.22|169.62|167.22|169.97|167.57|169.62|167.22|0
1650398640000|2022-04-19 20:04:00|169.8|167.4|169.97|167.57|169.97|167.57|169.36|166.96|0
1650398650000|2022-04-19 20:04:10|169.89|167.49|169.97|167.57|169.97|167.57|169.89|167.49|0
1650398660000|2022-04-19 20:04:20|169.8|167.4|170.15|167.75|170.24|167.84|169.8|167.4|0
1650398670000|2022-04-19 20:04:30|170.06|167.66|170.24|167.84|170.24|167.84|170.06|167.66|0
1650398680000|2022-04-19 20:04:40|170.41|168.01|170.41|168.01|170.59|168.19|170.41|168.01|0
1650398690000|2022-04-19 20:04:50|170.59|168.19|170.86|168.46|170.94|168.54|170.59|168.19|0
1650398700000|2022-04-19 20:05:00|170.68|168.28|170.59|168.19|170.77|168.37|170.5|168.1|0
1650398710000|2022-04-19 20:05:10|170.5|168.1|170.5|168.1|170.5|168.1|170.41|168.01|0
1650398720000|2022-04-19 20:05:20|170.33|167.93|169.88|167.48|170.33|167.93|169.88|167.48|0
1650398730000|2022-04-19 20:05:30|169.8|167.4|169.71|167.31|169.88|167.48|169.71|167.31|0
1650398740000|2022-04-19 20:05:40|169.62|167.22|169.62|167.22|169.71|167.31|169.62|167.22|0
1650398750000|2022-04-19 20:05:50|169.8|167.4|169.8|167.4|169.8|167.4|169.8|167.4|0
1650398760000|2022-04-19 20:06:00|170.06|167.66|170.32|167.92|170.41|168.01|170.06|167.66|0
1650398770000|2022-04-19 20:06:10|170.24|167.84|170.24|167.84|170.24|167.84|170.24|167.84|0
1650398780000|2022-04-19 20:06:20|169.97|167.57|169.71|167.31|169.97|167.57|169.71|167.31|0
1650398790000|2022-04-19 20:06:30|169.88|167.48|169.97|167.57|169.97|167.57|169.8|167.4|0
1650398800000|2022-04-19 20:06:40|170.06|167.66|170.15|167.75|170.15|167.75|170.06|167.66|0
1650398810000|2022-04-19 20:06:50|169.97|167.57|170.41|168.01|170.41|168.01|169.97|167.57|0
1650398820000|2022-04-19 20:07:00|170.32|167.92|170.41|168.01|170.41|168.01|170.32|167.92|0
1650398830000|2022-04-19 20:07:10|170.46|168.06|170.59|168.19|170.59|168.19|170.46|168.06|0
1650398840000|2022-04-19 20:07:20|170.68|168.28|170.41|168.01|170.68|168.28|170.41|168.01|0
1650398850000|2022-04-19 20:07:30|170.5|168.1|170.59|168.19|170.59|168.19|170.5|168.1|0
1650398860000|2022-04-19 20:07:40|170.41|168.01|170.15|167.75|170.41|168.01|170.06|167.66|0
1650398870000|2022-04-19 20:07:50|170.32|167.92|170.24|167.84|170.32|167.92|170.15|167.75|0
1650398880000|2022-04-19 20:08:00|170.19|167.79|170.15|167.75|170.32|167.92|170.15|167.75|0
1650398890000|2022-04-19 20:08:10|169.97|167.57|169.79|167.39|169.97|167.57|169.79|167.39|0
1650398900000|2022-04-19 20:08:20|169.97|167.57|169.71|167.31|169.97|167.57|169.71|167.31|0
1650398910000|2022-04-19 20:08:30|169.66|167.26|170.32|167.92|170.32|167.92|169.66|167.26|0
1650398920000|2022-04-19 20:08:40|170.15|167.75|170.32|167.92|170.32|167.92|170.15|167.75|0
1650398930000|2022-04-19 20:08:50|170.41|168.01|170.24|167.84|170.41|168.01|170.24|167.84|0
1650398940000|2022-04-19 20:09:00|170.32|167.92|170.32|167.92|170.32|167.92|170.24|167.84|0
1650398950000|2022-04-19 20:09:10|170.23|167.83|170.06|167.66|170.23|167.83|169.97|167.57|0
1650398960000|2022-04-19 20:09:20|169.97|167.57|170.32|167.92|170.32|167.92|169.97|167.57|0
1650398970000|2022-04-19 20:09:30|170.23|167.83|167.92|165.52|170.32|167.92|167.92|165.52|0
1650398980000|2022-04-19 20:09:40|171|168.6|171.09|168.69|171.09|168.69|171|168.6|0
1650398990000|2022-04-19 20:09:50|171.26|168.86|171.26|168.86|171.35|168.95|171.18|168.78|0
1650399000000|2022-04-19 20:10:00|171.22|168.82|171.18|168.78|171.35|168.95|171.18|168.78|0
1650399010000|2022-04-19 20:10:10|171.26|168.86|171.44|169.04|171.53|169.13|171.26|168.86|0
1650399020000|2022-04-19 20:10:20|171.35|168.95|171.35|168.95|171.35|168.95|171.26|168.86|0
1650399030000|2022-04-19 20:10:30|171.44|169.04|171.26|168.86|171.44|169.04|171.26|168.86|0
1650399040000|2022-04-19 20:10:40|171.35|168.95|171.26|168.86|171.35|168.95|171.26|168.86|0
1650399050000|2022-04-19 20:10:50|171.35|168.95|171.4|169|171.44|169.04|171.35|168.95|0
1650399060000|2022-04-19 20:11:00|171.35|168.95|171.18|168.78|171.35|168.95|171.18|168.78|0
1650399070000|2022-04-19 20:11:10|171.13|168.73|171.18|168.78|171.18|168.78|171.13|168.73|0
1650399080000|2022-04-19 20:11:20|171.09|168.69|171.18|168.78|171.18|168.78|171.09|168.69|0
1650399090000|2022-04-19 20:11:30|171.26|168.86|171.26|168.86|171.26|168.86|171.26|168.86|0
1650399100000|2022-04-19 20:11:40|171.35|168.95|171.35|168.95|171.35|168.95|171.26|168.86|0
1650399110000|2022-04-19 20:11:50|171.44|169.04|171.44|169.04|171.44|169.04|171.44|169.04|0
1650399120000|2022-04-19 20:12:00|171.49|169.09|171.44|169.04|171.53|169.13|171.44|169.04|0
1650399130000|2022-04-19 20:12:10|171.35|168.95|171.62|169.22|171.62|169.22|171.35|168.95|0
1650399140000|2022-04-19 20:12:20|171.71|169.31|171.79|169.39|171.88|169.48|171.71|169.31|0
1650399150000|2022-04-19 20:12:30|171.88|169.48|171.71|169.31|171.88|169.48|171.71|169.31|0
1650399160000|2022-04-19 20:12:40|171.62|169.22|171.71|169.31|171.88|169.48|171.62|169.22|0
1650399170000|2022-04-19 20:12:50|171.97|169.57|172.15|169.75|172.24|169.84|171.97|169.57|0
1650399180000|2022-04-19 20:13:00|172.02|169.62|171.79|169.39|172.02|169.62|171.79|169.39|0
1650399190000|2022-04-19 20:13:10|171.88|169.48|171.88|169.48|171.88|169.48|171.84|169.44|0
1650399200000|2022-04-19 20:13:20|171.97|169.57|171.97|169.57|172.06|169.66|171.97|169.57|0
1650399210000|2022-04-19 20:13:30|172.06|169.66|172.15|169.75|172.15|169.75|172.06|169.66|0
1650399220000|2022-04-19 20:13:40|172.24|169.84|172.41|170.01|172.41|170.01|172.24|169.84|0
1650399230000|2022-04-19 20:13:50|172.5|170.1|172.59|170.19|172.59|170.19|172.5|170.1|0
1650399240000|2022-04-19 20:14:00|172.64|170.24|172.77|170.37|172.86|170.46|172.64|170.24|0
1650399250000|2022-04-19 20:14:10|172.86|170.46|172.95|170.55|172.95|170.55|172.86|170.46|0
1650399260000|2022-04-19 20:14:20|172.77|170.37|172.77|170.37|172.77|170.37|172.77|170.37|0
1650399270000|2022-04-19 20:14:30|172.86|170.46|173.3|170.9|173.3|170.9|172.86|170.46|0
1650399280000|2022-04-19 20:14:40|173.22|170.82|173.48|171.08|173.48|171.08|173.22|170.82|0
1650399290000|2022-04-19 20:14:50|173.66|171.26|173.3|170.9|173.66|171.26|173.3|170.9|0
1650399300000|2022-04-19 20:15:00|173.39|170.99|173.39|170.99|173.39|170.99|173.39|170.99|0
1650399310000|2022-04-19 20:15:10|172.88|170.08|172.7|169.9|172.88|170.08|172.7|169.9|0
1650399320000|2022-04-19 20:15:20|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1650399330000|2022-04-19 20:15:30|172.26|169.46|172.44|169.64|172.52|169.72|172.26|169.46|0
1650399340000|2022-04-19 20:15:40|172.35|169.55|172.26|169.46|172.35|169.55|172.26|169.46|0
1650399350000|2022-04-19 20:15:50|172.17|169.37|172.17|169.37|172.17|169.37|172.08|169.28|0
1650399360000|2022-04-19 20:16:00|172.08|169.28|171.95|169.15|172.08|169.28|171.95|169.15|0
1650399370000|2022-04-19 20:16:10|172.08|169.28|171.99|169.19|172.08|169.28|171.99|169.19|0
1650399380000|2022-04-19 20:16:20|171.9|169.1|171.99|169.19|171.99|169.19|171.9|169.1|0
1650399400000|2022-04-19 20:16:40|172.08|169.28|171.99|169.19|172.17|169.37|171.99|169.19|0
1650399410000|2022-04-19 20:16:50|172.04|169.24|172.08|169.28|172.08|169.28|172.04|169.24|0
1650399420000|2022-04-19 20:17:00|171.99|169.19|171.9|169.1|171.99|169.19|171.9|169.1|0
1650399430000|2022-04-19 20:17:10|171.81|169.01|171.73|168.93|171.81|169.01|171.73|168.93|0
1650399440000|2022-04-19 20:17:20|171.81|169.01|171.73|168.93|171.81|169.01|171.73|168.93|0
1650399450000|2022-04-19 20:17:30|171.81|169.01|171.81|169.01|171.81|169.01|171.81|169.01|0
1650399470000|2022-04-19 20:17:50|171.73|168.93|171.73|168.93|171.73|168.93|171.73|168.93|0
1650399480000|2022-04-19 20:18:00|171.64|168.84|171.73|168.93|171.73|168.93|171.64|168.84|0
1650399490000|2022-04-19 20:18:10|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1650399500000|2022-04-19 20:18:20|171.68|168.88|171.64|168.84|171.68|168.88|171.64|168.84|0
1650399510000|2022-04-19 20:18:30|171.73|168.93|171.73|168.93|171.73|168.93|171.73|168.93|0
1650399520000|2022-04-19 20:18:40|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1650399530000|2022-04-19 20:18:50|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1650399540000|2022-04-19 20:19:00|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1650399560000|2022-04-19 20:19:20|171.28|168.48|171.28|168.48|171.28|168.48|171.19|168.39|0
1650399570000|2022-04-19 20:19:30|171.19|168.39|171.24|168.44|171.24|168.44|171.19|168.39|0
1650399580000|2022-04-19 20:19:40|171.19|168.39|171.37|168.57|171.37|168.57|171.19|168.39|0
1650399590000|2022-04-19 20:19:50|171.33|168.53|171.28|168.48|171.33|168.53|171.28|168.48|0
1650399600000|2022-04-19 20:20:00|171.37|168.57|171.28|168.48|171.37|168.57|171.28|168.48|0
1650399610000|2022-04-19 20:20:10|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1650399620000|2022-04-19 20:20:20|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1650399630000|2022-04-19 20:20:30|171.11|168.31|171.28|168.48|171.28|168.48|171.11|168.31|0
1650399640000|2022-04-19 20:20:40|171.19|168.39|171.37|168.57|171.37|168.57|171.19|168.39|0
1650399650000|2022-04-19 20:20:50|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1650399660000|2022-04-19 20:21:00|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1650399670000|2022-04-19 20:21:10|171.1|168.3|171.19|168.39|171.19|168.39|171.1|168.3|0
1650399680000|2022-04-19 20:21:20|171.37|168.57|171.28|168.48|171.37|168.57|171.28|168.48|0
1650399690000|2022-04-19 20:21:30|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1650399700000|2022-04-19 20:21:40|170.93|168.13|171.02|168.22|171.02|168.22|170.93|168.13|0
1650399710000|2022-04-19 20:21:50|170.93|168.13|170.97|168.17|170.97|168.17|170.93|168.13|0
1650399720000|2022-04-19 20:22:00|170.93|168.13|171.02|168.22|171.02|168.22|170.93|168.13|0
1650399730000|2022-04-19 20:22:10|170.93|168.13|170.84|168.04|170.93|168.13|170.84|168.04|0
1650399740000|2022-04-19 20:22:20|170.75|167.95|170.75|167.95|170.75|167.95|170.75|167.95|0
1650399750000|2022-04-19 20:22:30|170.84|168.04|170.58|167.78|170.84|168.04|170.58|167.78|0
1650399760000|2022-04-19 20:22:40|170.75|167.95|170.75|167.95|170.84|168.04|170.75|167.95|0
1650399770000|2022-04-19 20:22:50|170.84|168.04|170.49|167.69|170.84|168.04|170.49|167.69|0
1650399780000|2022-04-19 20:23:00|170.58|167.78|170.4|167.6|170.58|167.78|170.4|167.6|0
1650399790000|2022-04-19 20:23:10|170.49|167.69|170.49|167.69|170.49|167.69|170.4|167.6|0
1650399800000|2022-04-19 20:23:20|170.57|167.77|170.49|167.69|170.57|167.77|170.49|167.69|0
1650399810000|2022-04-19 20:23:30|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1650399820000|2022-04-19 20:23:40|170.66|167.86|170.75|167.95|170.75|167.95|170.57|167.77|0
1650399840000|2022-04-19 20:24:00|170.66|167.86|170.66|167.86|170.75|167.95|170.66|167.86|0
1650399850000|2022-04-19 20:24:10|170.49|167.69|170.57|167.77|170.57|167.77|170.49|167.69|0
1650399860000|2022-04-19 20:24:20|170.66|167.86|170.57|167.77|170.66|167.86|170.49|167.69|0
1650399870000|2022-04-19 20:24:30|170.49|167.69|170.4|167.6|170.49|167.69|170.4|167.6|0
1650399880000|2022-04-19 20:24:40|170.49|167.69|170.57|167.77|170.57|167.77|170.49|167.69|0
1650399890000|2022-04-19 20:24:50|170.49|167.69|170.57|167.77|170.57|167.77|170.49|167.69|0
1650399910000|2022-04-19 20:25:10|170.66|167.86|170.93|168.13|170.93|168.13|170.66|167.86|0
1650399920000|2022-04-19 20:25:20|170.75|167.95|170.97|168.17|171.01|168.21|170.75|167.95|0
1650399930000|2022-04-19 20:25:30|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1650399950000|2022-04-19 20:25:50|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1650399960000|2022-04-19 20:26:00|171.15|168.35|171.28|168.48|171.28|168.48|171.15|168.35|0
1650399970000|2022-04-19 20:26:10|171.19|168.39|171.28|168.48|171.28|168.48|171.19|168.39|0
1650399980000|2022-04-19 20:26:20|171.37|168.57|171.37|168.57|171.37|168.57|171.37|168.57|0
1650399990000|2022-04-19 20:26:30|171.28|168.48|171.37|168.57|171.37|168.57|171.28|168.48|0
1650400000000|2022-04-19 20:26:40|171.28|168.48|171.37|168.57|171.37|168.57|171.28|168.48|0
1650400010000|2022-04-19 20:26:50|171.28|168.48|171.19|168.39|171.28|168.48|171.19|168.39|0
1650400020000|2022-04-19 20:27:00|171.24|168.44|171.15|168.35|171.24|168.44|171.1|168.3|0
1650400030000|2022-04-19 20:27:10|171.01|168.21|171.01|168.21|171.1|168.3|171.01|168.21|0
1650400040000|2022-04-19 20:27:20|170.93|168.13|170.92|168.12|170.93|168.13|170.92|168.12|0
1650400050000|2022-04-19 20:27:30|171.01|168.21|170.97|168.17|171.01|168.21|170.97|168.17|0
1650400060000|2022-04-19 20:27:40|171.01|168.21|171.1|168.3|171.1|168.3|171.01|168.21|0
1650400070000|2022-04-19 20:27:50|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1650400080000|2022-04-19 20:28:00|171.1|168.3|171.1|168.3|171.19|168.39|171.1|168.3|0
1650400090000|2022-04-19 20:28:10|171.15|168.35|171.15|168.35|171.15|168.35|171.1|168.3|0
1650400100000|2022-04-19 20:28:20|171.19|168.39|171.1|168.3|171.19|168.39|171.1|168.3|0
1650400110000|2022-04-19 20:28:30|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1650400120000|2022-04-19 20:28:40|171.1|168.3|171.19|168.39|171.19|168.39|171.1|168.3|0
1650400140000|2022-04-19 20:29:00|171.1|168.3|171.1|168.3|171.15|168.35|171.1|168.3|0
1650400160000|2022-04-19 20:29:20|171.19|168.39|171.1|168.3|171.19|168.39|171.1|168.3|0
1650400170000|2022-04-19 20:29:30|171.15|168.35|171.19|168.39|171.19|168.39|171.15|168.35|0
1650400180000|2022-04-19 20:29:40|171.28|168.48|171.28|168.48|171.28|168.48|171.19|168.39|0
1650400190000|2022-04-19 20:29:50|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650400200000|2022-04-19 20:30:00|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1650400220000|2022-04-19 20:30:20|171.45|168.65|171.45|168.65|171.45|168.65|171.45|168.65|0
1650400230000|2022-04-19 20:30:30|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650400240000|2022-04-19 20:30:40|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1650400250000|2022-04-19 20:30:50|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650400260000|2022-04-19 20:31:00|171.28|168.48|171.19|168.39|171.28|168.48|171.19|168.39|0
1650400270000|2022-04-19 20:31:10|171.23|168.43|171.15|168.35|171.23|168.43|171.15|168.35|0
1650400280000|2022-04-19 20:31:20|171.19|168.39|171.28|168.48|171.28|168.48|171.19|168.39|0
1650400290000|2022-04-19 20:31:30|171.19|168.39|171.19|168.39|171.28|168.48|171.19|168.39|0
1650400300000|2022-04-19 20:31:40|171.1|168.3|171.23|168.43|171.23|168.43|171.1|168.3|0
1650400310000|2022-04-19 20:31:50|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650400320000|2022-04-19 20:32:00|171.45|168.65|171.28|168.48|171.45|168.65|171.28|168.48|0
1650400330000|2022-04-19 20:32:10|171.19|168.39|171.1|168.3|171.19|168.39|171.1|168.3|0
1650400350000|2022-04-19 20:32:30|171.01|168.21|170.92|168.12|171.01|168.21|170.92|168.12|0
1650400360000|2022-04-19 20:32:40|171.01|168.21|170.92|168.12|171.01|168.21|170.92|168.12|0
1650400370000|2022-04-19 20:32:50|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1650400380000|2022-04-19 20:33:00|171.1|168.3|171.19|168.39|171.19|168.39|171.01|168.21|0
1650400390000|2022-04-19 20:33:10|171.27|168.47|171.36|168.56|171.36|168.56|171.27|168.47|0
1650400400000|2022-04-19 20:33:20|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1650400420000|2022-04-19 20:33:40|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650400430000|2022-04-19 20:33:50|171.41|168.61|171.36|168.56|171.45|168.65|171.36|168.56|0
1650400440000|2022-04-19 20:34:00|171.27|168.47|171.19|168.39|171.27|168.47|171.19|168.39|0
1650400450000|2022-04-19 20:34:10|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650400470000|2022-04-19 20:34:30|171.45|168.65|171.36|168.56|171.45|168.65|171.27|168.47|0
1650400480000|2022-04-19 20:34:40|171.27|168.47|171.19|168.39|171.27|168.47|171.19|168.39|0
1650400490000|2022-04-19 20:34:50|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1650400500000|2022-04-19 20:35:00|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1650400520000|2022-04-19 20:35:20|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1650400530000|2022-04-19 20:35:30|171.01|168.21|171.1|168.3|171.1|168.3|171.01|168.21|0
1650400590000|2022-04-19 20:36:30|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1650400600000|2022-04-19 20:36:40|171.18|168.38|171.27|168.47|171.27|168.47|171.18|168.38|0
1650400610000|2022-04-19 20:36:50|171.36|168.56|171.18|168.38|171.36|168.56|171.18|168.38|0
1650400620000|2022-04-19 20:37:00|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1650400630000|2022-04-19 20:37:10|171.18|168.38|171.18|168.38|171.18|168.38|171.18|168.38|0
1650400640000|2022-04-19 20:37:20|171.1|168.3|171.01|168.21|171.1|168.3|171.01|168.21|0
1650400660000|2022-04-19 20:37:40|171.1|168.3|171.01|168.21|171.1|168.3|171.01|168.21|0
1650400670000|2022-04-19 20:37:50|171.1|168.3|171.36|168.56|171.36|168.56|171.1|168.3|0
1650400710000|2022-04-19 20:38:30|171.27|168.47|171.32|168.52|171.32|168.52|171.27|168.47|0
1650400720000|2022-04-19 20:38:40|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650400740000|2022-04-19 20:39:00|171.27|168.47|171.36|168.56|171.36|168.56|171.27|168.47|0
1650400750000|2022-04-19 20:39:10|171.27|168.47|171.18|168.38|171.36|168.56|171.18|168.38|0
1650400760000|2022-04-19 20:39:20|171.09|168.29|171.01|168.21|171.18|168.38|171.01|168.21|0
1650400770000|2022-04-19 20:39:30|170.92|168.12|171.01|168.21|171.01|168.21|170.92|168.12|0
1650400780000|2022-04-19 20:39:40|171.09|168.29|171.09|168.29|171.09|168.29|171.09|168.29|0
1650400800000|2022-04-19 20:40:00|171.01|168.21|170.92|168.12|171.01|168.21|170.92|168.12|0
1650400810000|2022-04-19 20:40:10|171.01|168.21|170.92|168.12|171.01|168.21|170.92|168.12|0
1650400820000|2022-04-19 20:40:20|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1650400850000|2022-04-19 20:40:50|170.92|168.12|171.01|168.21|171.01|168.21|170.92|168.12|0
1650400870000|2022-04-19 20:41:10|170.96|168.16|171.01|168.21|171.01|168.21|170.96|168.16|0
1650400880000|2022-04-19 20:41:20|171.09|168.29|171.09|168.29|171.09|168.29|171.09|168.29|0
1650400890000|2022-04-19 20:41:30|170.96|168.16|170.83|168.03|170.96|168.16|170.83|168.03|0
1650400900000|2022-04-19 20:41:40|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1650400910000|2022-04-19 20:41:50|170.7|167.9|170.65|167.85|170.74|167.94|170.65|167.85|0
1650400920000|2022-04-19 20:42:00|170.7|167.9|170.65|167.85|170.7|167.9|170.65|167.85|0
1650400930000|2022-04-19 20:42:10|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1650400940000|2022-04-19 20:42:20|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1650400950000|2022-04-19 20:42:30|171|168.2|170.92|168.12|171|168.2|170.92|168.12|0
1650400960000|2022-04-19 20:42:40|170.96|168.16|171|168.2|171|168.2|170.96|168.16|0
1650400970000|2022-04-19 20:42:50|171.05|168.25|171.09|168.29|171.09|168.29|171.05|168.25|0
1650400980000|2022-04-19 20:43:00|171|168.2|171|168.2|171|168.2|171|168.2|0
1650400990000|2022-04-19 20:43:10|170.96|168.16|170.83|168.03|170.96|168.16|170.83|168.03|0
1650401000000|2022-04-19 20:43:20|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1650401010000|2022-04-19 20:43:30|171|168.2|171|168.2|171|168.2|170.92|168.12|0
1650401020000|2022-04-19 20:43:40|171.09|168.29|171.18|168.38|171.18|168.38|171.09|168.29|0
1650401030000|2022-04-19 20:43:50|171.27|168.47|171.14|168.34|171.27|168.47|171.14|168.34|0
1650401040000|2022-04-19 20:44:00|171.27|168.47|171.23|168.43|171.27|168.47|171.23|168.43|0
1650401050000|2022-04-19 20:44:10|171.27|168.47|171.31|168.51|171.31|168.51|171.27|168.47|0
1650401060000|2022-04-19 20:44:20|171.18|168.38|171.09|168.29|171.18|168.38|171.09|168.29|0
1650401070000|2022-04-19 20:44:30|171|168.2|170.92|168.12|171|168.2|170.92|168.12|0
1650401080000|2022-04-19 20:44:40|171.09|168.29|171.27|168.47|171.27|168.47|171.09|168.29|0
1650401090000|2022-04-19 20:44:50|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650401100000|2022-04-19 20:45:00|171.18|168.38|171.27|168.47|171.27|168.47|171.18|168.38|0
1650401120000|2022-04-19 20:45:20|171.14|168.34|171.09|168.29|171.14|168.34|171.09|168.29|0
1650401130000|2022-04-19 20:45:30|171.18|168.38|171.18|168.38|171.18|168.38|171.18|168.38|0
1650401140000|2022-04-19 20:45:40|171.14|168.34|171.27|168.47|171.27|168.47|171.14|168.34|0
1650401150000|2022-04-19 20:45:50|171.14|168.34|171.18|168.38|171.18|168.38|171.14|168.34|0
1650401160000|2022-04-19 20:46:00|171.36|168.56|171.27|168.47|171.36|168.56|171.27|168.47|0
1650401170000|2022-04-19 20:46:10|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650401180000|2022-04-19 20:46:20|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650401190000|2022-04-19 20:46:30|171.36|168.56|171.44|168.64|171.44|168.64|171.36|168.56|0
1650401200000|2022-04-19 20:46:40|171.36|168.56|171.44|168.64|171.44|168.64|171.36|168.56|0
1650401210000|2022-04-19 20:46:50|171.36|168.56|171.44|168.64|171.44|168.64|171.36|168.56|0
1650401220000|2022-04-19 20:47:00|171.4|168.6|171.36|168.56|171.4|168.6|171.27|168.47|0
1650401230000|2022-04-19 20:47:10|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1650401240000|2022-04-19 20:47:20|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650401250000|2022-04-19 20:47:30|171.35|168.55|171.31|168.51|171.35|168.55|171.31|168.51|0
1650401260000|2022-04-19 20:47:40|171.27|168.47|171.44|168.64|171.44|168.64|171.27|168.47|0
1650401270000|2022-04-19 20:47:50|171.35|168.55|171.35|168.55|171.35|168.55|171.27|168.47|0
1650401280000|2022-04-19 20:48:00|171.27|168.47|171.27|168.47|171.31|168.51|171.27|168.47|0
1650401300000|2022-04-19 20:48:20|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1650401310000|2022-04-19 20:48:30|171.35|168.55|171.27|168.47|171.35|168.55|171.27|168.47|0
1650401330000|2022-04-19 20:48:50|171.09|168.29|171.18|168.38|171.18|168.38|171.09|168.29|0
1650401340000|2022-04-19 20:49:00|171.27|168.47|171.18|168.38|171.27|168.47|171.18|168.38|0
1650401350000|2022-04-19 20:49:10|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1650401380000|2022-04-19 20:49:40|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650401390000|2022-04-19 20:49:50|171.27|168.47|171.35|168.55|171.35|168.55|171.27|168.47|0
1650401400000|2022-04-19 20:50:00|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1650401430000|2022-04-19 20:50:30|171.26|168.46|171.18|168.38|171.26|168.46|171.18|168.38|0
1650401460000|2022-04-19 20:51:00|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1650401510000|2022-04-19 20:51:50|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650401530000|2022-04-19 20:52:10|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650401560000|2022-04-19 20:52:40|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650401570000|2022-04-19 20:52:50|171.31|168.51|171.26|168.46|171.35|168.55|171.26|168.46|0
1650401580000|2022-04-19 20:53:00|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650401610000|2022-04-19 20:53:30|171.44|168.64|171.35|168.55|171.44|168.64|171.35|168.55|0
1650401630000|2022-04-19 20:53:50|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1650401690000|2022-04-19 20:54:50|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1650401700000|2022-04-19 20:55:00|171.09|168.29|171.09|168.29|171.09|168.29|171.09|168.29|0
1650401710000|2022-04-19 20:55:10|171|168.2|171|168.2|171|168.2|171|168.2|0
1650401720000|2022-04-19 20:55:20|171.09|168.29|171|168.2|171.09|168.29|171|168.2|0
1650401730000|2022-04-19 20:55:30|171.09|168.29|171.04|168.24|171.09|168.29|171.04|168.24|0
1650401740000|2022-04-19 20:55:40|171.09|168.29|171.09|168.29|171.09|168.29|171.09|168.29|0
1650401750000|2022-04-19 20:55:50|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1650401770000|2022-04-19 20:56:10|171.26|168.46|171.35|168.55|171.35|168.55|171.26|168.46|0
1650401780000|2022-04-19 20:56:20|171.44|168.64|171.35|168.55|171.44|168.64|171.35|168.55|0
1650401790000|2022-04-19 20:56:30|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1650401800000|2022-04-19 20:56:40|171.35|168.55|171.31|168.51|171.35|168.55|171.31|168.51|0
1650401810000|2022-04-19 20:56:50|171.35|168.55|171.26|168.46|171.35|168.55|171.26|168.46|0
1650401820000|2022-04-19 20:57:00|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650401830000|2022-04-19 20:57:10|171.44|168.64|171.44|168.64|171.44|168.64|171.35|168.55|0
1650401840000|2022-04-19 20:57:20|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650401860000|2022-04-19 20:57:40|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650401870000|2022-04-19 20:57:50|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650401880000|2022-04-19 20:58:00|171.4|168.6|171.35|168.55|171.4|168.6|171.35|168.55|0
1650401890000|2022-04-19 20:58:10|171.31|168.51|171.35|168.55|171.35|168.55|171.31|168.51|0
1650401910000|2022-04-19 20:58:30|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650401920000|2022-04-19 20:58:40|171.39|168.59|171.35|168.55|171.44|168.64|171.35|168.55|0
1650401970000|2022-04-19 20:59:30|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1650401980000|2022-04-19 20:59:40|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1650401990000|2022-04-19 20:59:50|171.13|168.33|171.22|168.42|171.22|168.42|171.13|168.33|0
1650402000000|2022-04-19 21:00:00|171.19|168.39|171.22|168.42|171.22|168.42|171.15|168.35|0
1650402030000|2022-04-19 21:00:30|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1650402040000|2022-04-19 21:00:40|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1650402050000|2022-04-19 21:00:50|171.37|168.57|171.37|168.57|171.4|168.6|171.37|168.57|0
1650402080000|2022-04-19 21:01:20|171.4|168.6|171.41|168.61|171.41|168.61|171.4|168.6|0
1650402100000|2022-04-19 21:01:40|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1650402150000|2022-04-19 21:02:30|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1650402170000|2022-04-19 21:02:50|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1650402180000|2022-04-19 21:03:00|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1650402210000|2022-04-19 21:03:30|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1650402260000|2022-04-19 21:04:20|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1650402270000|2022-04-19 21:04:30|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1650402310000|2022-04-19 21:05:10|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1650402320000|2022-04-19 21:05:20|171.41|168.61|171.4|168.6|171.41|168.61|171.4|168.6|0
1650402330000|2022-04-19 21:05:30|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1650402340000|2022-04-19 21:05:40|171.38|168.58|171.44|168.64|171.44|168.64|171.38|168.58|0
1650402370000|2022-04-19 21:06:10|171.47|168.67|171.47|168.67|171.47|168.67|171.47|168.67|0
1650402380000|2022-04-19 21:06:20|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1650402410000|2022-04-19 21:06:50|171.47|168.67|171.47|168.67|171.47|168.67|171.47|168.67|0
1650402580000|2022-04-19 21:09:40|171.43|168.63|171.46|168.66|171.46|168.66|171.43|168.63|0
1650402590000|2022-04-19 21:09:50|171.43|168.63|171.34|168.54|171.43|168.63|171.34|168.54|0
1650402600000|2022-04-19 21:10:00|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1650402610000|2022-04-19 21:10:10|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1650402650000|2022-04-19 21:10:50|171.4|168.6|171.42|168.62|171.42|168.62|171.4|168.6|0
1650402660000|2022-04-19 21:11:00|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650402670000|2022-04-19 21:11:10|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1650402680000|2022-04-19 21:11:20|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1650402700000|2022-04-19 21:11:40|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1650402710000|2022-04-19 21:11:50|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1650402720000|2022-04-19 21:12:00|171.34|168.54|171.34|168.54|171.34|168.54|171.34|168.54|0
1650402740000|2022-04-19 21:12:20|171.36|168.56|171.34|168.54|171.36|168.56|171.34|168.54|0
1650402750000|2022-04-19 21:12:30|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650402760000|2022-04-19 21:12:40|171.42|168.62|171.39|168.59|171.42|168.62|171.39|168.59|0
1650402770000|2022-04-19 21:12:50|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1650402780000|2022-04-19 21:13:00|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1650402820000|2022-04-19 21:13:40|171.44|168.64|171.41|168.61|171.44|168.64|171.39|168.59|0
1650402840000|2022-04-19 21:14:00|171.47|168.67|171.47|168.67|171.47|168.67|171.47|168.67|0
1650402880000|2022-04-19 21:14:40|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1650402900000|2022-04-19 21:15:00|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1650402910000|2022-04-19 21:15:10|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1650402930000|2022-04-19 21:15:30|171.47|168.67|171.47|168.67|171.47|168.67|171.47|168.67|0
1650402940000|2022-04-19 21:15:40|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1650403030000|2022-04-19 21:17:10|171.33|168.53|171.33|168.53|171.35|168.55|171.33|168.53|0
1650403060000|2022-04-19 21:17:40|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1650403090000|2022-04-19 21:18:10|171.3|168.5|171.3|168.5|171.3|168.5|171.3|168.5|0
1650403100000|2022-04-19 21:18:20|171.31|168.51|171.32|168.52|171.32|168.52|171.31|168.51|0
1650403110000|2022-04-19 21:18:30|171.43|168.63|171.49|168.69|171.49|168.69|171.43|168.63|0
1650403140000|2022-04-19 21:19:00|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1650403160000|2022-04-19 21:19:20|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1650403170000|2022-04-19 21:19:30|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1650403180000|2022-04-19 21:19:40|171.57|168.77|171.69|168.89|171.69|168.89|171.57|168.77|0
1650403270000|2022-04-19 21:21:10|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1650403290000|2022-04-19 21:21:30|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650403310000|2022-04-19 21:21:50|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650403330000|2022-04-19 21:22:10|171.72|168.92|171.71|168.91|171.72|168.92|171.69|168.89|0
1650403360000|2022-04-19 21:22:40|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650403440000|2022-04-19 21:24:00|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650403450000|2022-04-19 21:24:10|171.58|168.78|171.62|168.82|171.62|168.82|171.58|168.78|0
1650403470000|2022-04-19 21:24:30|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1650403480000|2022-04-19 21:24:40|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1650403490000|2022-04-19 21:24:50|171.55|168.75|171.6|168.8|171.6|168.8|171.55|168.75|0
1650403500000|2022-04-19 21:25:00|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1650403510000|2022-04-19 21:25:10|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1650403520000|2022-04-19 21:25:20|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650403550000|2022-04-19 21:25:50|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650403560000|2022-04-19 21:26:00|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1650403570000|2022-04-19 21:26:10|171.74|168.94|171.74|168.94|171.74|168.94|171.74|168.94|0
1650403610000|2022-04-19 21:26:50|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650403630000|2022-04-19 21:27:10|171.78|168.98|171.78|168.98|171.83|169.03|171.78|168.98|0
1650403640000|2022-04-19 21:27:20|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650403660000|2022-04-19 21:27:40|171.72|168.92|171.7|168.9|171.72|168.92|171.7|168.9|0
1650403670000|2022-04-19 21:27:50|171.66|168.86|171.66|168.86|171.66|168.86|171.66|168.86|0
1650403690000|2022-04-19 21:28:10|171.65|168.85|171.65|168.85|171.65|168.85|171.65|168.85|0
1650403700000|2022-04-19 21:28:20|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1650403710000|2022-04-19 21:28:30|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1650403720000|2022-04-19 21:28:40|171.86|169.06|171.72|168.92|171.86|169.06|171.72|168.92|0
1650403810000|2022-04-19 21:30:10|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650403860000|2022-04-19 21:31:00|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650403890000|2022-04-19 21:31:30|171.98|169.18|171.98|169.18|171.98|169.18|171.98|169.18|0
1650403950000|2022-04-19 21:32:30|172.03|169.23|172.03|169.23|172.03|169.23|172.03|169.23|0
1650403990000|2022-04-19 21:33:10|171.96|169.16|172.03|169.23|172.03|169.23|171.96|169.16|0
1650404030000|2022-04-19 21:33:50|171.98|169.18|171.98|169.18|171.98|169.18|171.98|169.18|0
1650404070000|2022-04-19 21:34:30|171.97|169.17|171.97|169.17|171.97|169.17|171.97|169.17|0
1650404090000|2022-04-19 21:34:50|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1650404180000|2022-04-19 21:36:20|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1650404230000|2022-04-19 21:37:10|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1650404250000|2022-04-19 21:37:30|171.65|168.85|171.66|168.86|171.66|168.86|171.65|168.85|0
1650404260000|2022-04-19 21:37:40|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1650404280000|2022-04-19 21:38:00|171.66|168.86|171.66|168.86|171.66|168.86|171.66|168.86|0
1650404310000|2022-04-19 21:38:30|171.67|168.87|171.67|168.87|171.67|168.87|171.67|168.87|0
1650404330000|2022-04-19 21:38:50|171.74|168.94|171.68|168.88|171.85|169.05|171.68|168.88|0
1650404350000|2022-04-19 21:39:10|171.67|168.87|171.64|168.84|171.67|168.87|171.64|168.84|0
1650404430000|2022-04-19 21:40:30|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1650404490000|2022-04-19 21:41:30|171.77|168.97|171.68|168.88|171.77|168.97|171.68|168.88|0
1650404510000|2022-04-19 21:41:50|171.77|168.97|171.71|168.91|171.77|168.97|171.71|168.91|0
1650404520000|2022-04-19 21:42:00|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650404540000|2022-04-19 21:42:20|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1650404550000|2022-04-19 21:42:30|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650404570000|2022-04-19 21:42:50|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1650404580000|2022-04-19 21:43:00|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1650404590000|2022-04-19 21:43:10|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1650404600000|2022-04-19 21:43:20|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1650404610000|2022-04-19 21:43:30|171.92|169.12|171.91|169.11|171.92|169.12|171.91|169.11|0
1650404620000|2022-04-19 21:43:40|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1650404660000|2022-04-19 21:44:20|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1650404670000|2022-04-19 21:44:30|171.82|169.02|171.95|169.15|171.95|169.15|171.82|169.02|0
1650404690000|2022-04-19 21:44:50|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1650404780000|2022-04-19 21:46:20|171.73|168.93|171.73|168.93|171.73|168.93|171.73|168.93|0
1650404800000|2022-04-19 21:46:40|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1650404810000|2022-04-19 21:46:50|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650404850000|2022-04-19 21:47:30|171.72|168.92|171.68|168.88|171.72|168.92|171.68|168.88|0
1650404860000|2022-04-19 21:47:40|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1650404870000|2022-04-19 21:47:50|171.73|168.93|171.73|168.93|171.73|168.93|171.73|168.93|0
1650404890000|2022-04-19 21:48:10|171.68|168.88|171.72|168.92|171.72|168.92|171.68|168.88|0
1650404990000|2022-04-19 21:49:50|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650405010000|2022-04-19 21:50:10|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650405040000|2022-04-19 21:50:40|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650405060000|2022-04-19 21:51:00|171.72|168.92|171.68|168.88|171.72|168.92|171.68|168.88|0
1650405150000|2022-04-19 21:52:30|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1650405180000|2022-04-19 21:53:00|171.71|168.91|171.82|169.02|171.82|169.02|171.71|168.91|0
1650405260000|2022-04-19 21:54:20|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1650405270000|2022-04-19 21:54:30|171.82|169.02|171.71|168.91|171.82|169.02|171.71|168.91|0
1650405280000|2022-04-19 21:54:40|171.79|168.99|171.77|168.97|171.79|168.99|171.77|168.97|0
1650405310000|2022-04-19 21:55:10|171.84|169.04|171.74|168.94|171.84|169.04|171.74|168.94|0
1650405320000|2022-04-19 21:55:20|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1650405330000|2022-04-19 21:55:30|171.74|168.94|171.74|168.94|171.74|168.94|171.74|168.94|0
1650405370000|2022-04-19 21:56:10|171.73|168.93|171.73|168.93|171.73|168.93|171.73|168.93|0
1650405380000|2022-04-19 21:56:20|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1650405390000|2022-04-19 21:56:30|171.7|168.9|171.71|168.91|171.71|168.91|171.67|168.87|0
1650405410000|2022-04-19 21:56:50|171.63|168.83|171.6|168.8|171.63|168.83|171.6|168.8|0
1650405420000|2022-04-19 21:57:00|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1650405460000|2022-04-19 21:57:40|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1650405480000|2022-04-19 21:58:00|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1650405490000|2022-04-19 21:58:10|171.57|168.77|171.57|168.77|171.57|168.77|171.57|168.77|0
1650405510000|2022-04-19 21:58:30|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1650405540000|2022-04-19 21:59:00|171.65|168.85|171.65|168.85|171.65|168.85|171.65|168.85|0
1650405550000|2022-04-19 21:59:10|171.63|168.83|171.7|168.9|171.7|168.9|171.63|168.83|0
1650405560000|2022-04-19 21:59:20|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1650405570000|2022-04-19 21:59:30|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1650405590000|2022-04-19 21:59:50|171.83|169.03|171.83|169.03|171.83|169.03|171.83|169.03|0
1650405600000|2022-04-19 22:00:00|171.71|168.91|172.16|169.36|172.16|169.36|171.71|168.91|0
1650405610000|2022-04-19 22:00:10|171.98|169.18|171.76|168.96|171.98|169.18|171.76|168.96|0
1650405620000|2022-04-19 22:00:20|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1650405630000|2022-04-19 22:00:30|171.93|169.13|171.93|169.13|172.07|169.27|171.93|169.13|0
1650405640000|2022-04-19 22:00:40|171.84|169.04|171.89|169.09|171.93|169.13|171.84|169.04|0
1650405650000|2022-04-19 22:00:50|171.84|169.04|171.98|169.18|171.98|169.18|171.76|168.96|0
1650405660000|2022-04-19 22:01:00|171.93|169.13|171.93|169.13|172.07|169.27|171.89|169.09|0
1650405670000|2022-04-19 22:01:10|171.98|169.18|171.67|168.87|171.98|169.18|171.67|168.87|0
1650405680000|2022-04-19 22:01:20|171.49|168.69|171.58|168.78|171.58|168.78|171.49|168.69|0
1650405690000|2022-04-19 22:01:30|171.49|168.69|171.31|168.51|171.49|168.69|171.31|168.51|0
1650405700000|2022-04-19 22:01:40|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1650405710000|2022-04-19 22:01:50|171.49|168.69|171.4|168.6|171.49|168.69|171.4|168.6|0
1650405720000|2022-04-19 22:02:00|171.36|168.56|171.31|168.51|171.36|168.56|171.31|168.51|0
1650405730000|2022-04-19 22:02:10|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1650405750000|2022-04-19 22:02:30|171.49|168.69|171.4|168.6|171.49|168.69|171.4|168.6|0
1650405760000|2022-04-19 22:02:40|171.49|168.69|171.58|168.78|171.58|168.78|171.49|168.69|0
1650405770000|2022-04-19 22:02:50|171.62|168.82|171.58|168.78|171.67|168.87|171.58|168.78|0
1650405780000|2022-04-19 22:03:00|171.49|168.69|171.67|168.87|171.67|168.87|171.49|168.69|0
1650405790000|2022-04-19 22:03:10|171.75|168.95|171.75|168.95|171.84|169.04|171.75|168.95|0
1650405800000|2022-04-19 22:03:20|171.84|169.04|171.75|168.95|171.84|169.04|171.67|168.87|0
1650405810000|2022-04-19 22:03:30|171.84|169.04|171.89|169.09|171.89|169.09|171.84|169.04|0
1650405820000|2022-04-19 22:03:40|171.84|169.04|171.93|169.13|171.98|169.18|171.84|169.04|0
1650405830000|2022-04-19 22:03:50|171.84|169.04|171.93|169.13|171.93|169.13|171.84|169.04|0
1650405840000|2022-04-19 22:04:00|171.89|169.09|171.75|168.95|171.89|169.09|171.75|168.95|0
1650405850000|2022-04-19 22:04:10|171.8|169|171.84|169.04|171.84|169.04|171.75|168.95|0
1650405880000|2022-04-19 22:04:40|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1650405890000|2022-04-19 22:04:50|171.8|169|171.84|169.04|171.84|169.04|171.75|168.95|0
1650405900000|2022-04-19 22:05:00|171.75|168.95|171.84|169.04|171.84|169.04|171.75|168.95|0
1650405910000|2022-04-19 22:05:10|171.8|169|171.84|169.04|171.84|169.04|171.8|169|0
1650405920000|2022-04-19 22:05:20|171.8|169|171.84|169.04|171.84|169.04|171.75|168.95|0
1650405930000|2022-04-19 22:05:30|171.93|169.13|171.75|168.95|171.93|169.13|171.75|168.95|0
1650405960000|2022-04-19 22:06:00|171.71|168.91|171.66|168.86|171.93|169.13|171.66|168.86|0
1650405970000|2022-04-19 22:06:10|171.75|168.95|171.89|169.09|171.93|169.13|171.75|168.95|0
1650405980000|2022-04-19 22:06:20|171.84|169.04|171.84|169.04|171.84|169.04|171.66|168.86|0
1650405990000|2022-04-19 22:06:30|171.75|168.95|171.66|168.86|171.84|169.04|171.66|168.86|0
1650406050000|2022-04-19 22:07:30|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1650406080000|2022-04-19 22:08:00|171.66|168.86|171.66|168.86|171.66|168.86|171.57|168.77|0
1650406090000|2022-04-19 22:08:10|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1650406100000|2022-04-19 22:08:20|171.66|168.86|171.75|168.95|171.75|168.95|171.66|168.86|0
1650406120000|2022-04-19 22:08:40|171.57|168.77|171.4|168.6|171.57|168.77|171.4|168.6|0
1650406130000|2022-04-19 22:08:50|171.22|168.42|171.18|168.38|171.22|168.42|171.18|168.38|0
1650406140000|2022-04-19 22:09:00|171.09|168.29|170.96|168.16|171.13|168.33|170.96|168.16|0
1650406150000|2022-04-19 22:09:10|170.87|168.07|170.96|168.16|170.96|168.16|170.87|168.07|0
1650406160000|2022-04-19 22:09:20|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1650406170000|2022-04-19 22:09:30|170.96|168.16|170.87|168.07|170.96|168.16|170.87|168.07|0
1650406180000|2022-04-19 22:09:40|170.83|168.03|170.78|167.98|170.87|168.07|170.78|167.98|0
1650406190000|2022-04-19 22:09:50|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650406200000|2022-04-19 22:10:00|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1650406210000|2022-04-19 22:10:10|170.87|168.07|170.87|168.07|170.87|168.07|170.78|167.98|0
1650406220000|2022-04-19 22:10:20|170.82|168.02|170.87|168.07|170.87|168.07|170.82|168.02|0
1650406230000|2022-04-19 22:10:30|170.96|168.16|170.82|168.02|170.96|168.16|170.82|168.02|0
1650406240000|2022-04-19 22:10:40|170.78|167.98|170.69|167.89|170.78|167.98|170.69|167.89|0
1650406250000|2022-04-19 22:10:50|170.78|167.98|170.69|167.89|170.78|167.98|170.69|167.89|0
1650406260000|2022-04-19 22:11:00|170.74|167.94|170.78|167.98|170.78|167.98|170.74|167.94|0
1650406270000|2022-04-19 22:11:10|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1650406280000|2022-04-19 22:11:20|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650406300000|2022-04-19 22:11:40|170.65|167.85|170.78|167.98|170.78|167.98|170.65|167.85|0
1650406310000|2022-04-19 22:11:50|170.69|167.89|170.78|167.98|170.78|167.98|170.69|167.89|0
1650406320000|2022-04-19 22:12:00|170.74|167.94|170.74|167.94|170.78|167.98|170.74|167.94|0
1650406330000|2022-04-19 22:12:10|170.69|167.89|170.82|168.02|170.82|168.02|170.69|167.89|0
1650406340000|2022-04-19 22:12:20|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1650406350000|2022-04-19 22:12:30|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650406360000|2022-04-19 22:12:40|170.6|167.8|170.69|167.89|170.69|167.89|170.6|167.8|0
1650406370000|2022-04-19 22:12:50|170.78|167.98|170.74|167.94|170.78|167.98|170.74|167.94|0
1650406380000|2022-04-19 22:13:00|170.78|167.98|170.73|167.93|170.78|167.98|170.73|167.93|0
1650406400000|2022-04-19 22:13:20|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650406420000|2022-04-19 22:13:40|170.73|167.93|170.73|167.93|170.73|167.93|170.69|167.89|0
1650406430000|2022-04-19 22:13:50|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650406440000|2022-04-19 22:14:00|170.65|167.85|170.6|167.8|170.65|167.85|170.6|167.8|0
1650406450000|2022-04-19 22:14:10|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650406460000|2022-04-19 22:14:20|170.42|167.62|170.42|167.62|170.51|167.71|170.42|167.62|0
1650406470000|2022-04-19 22:14:30|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650406480000|2022-04-19 22:14:40|170.42|167.62|170.47|167.67|170.47|167.67|170.42|167.62|0
1650406490000|2022-04-19 22:14:50|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650406500000|2022-04-19 22:15:00|170.47|167.67|170.42|167.62|170.47|167.67|170.34|167.54|0
1650406510000|2022-04-19 22:15:10|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650406530000|2022-04-19 22:15:30|170.47|167.67|170.42|167.62|170.47|167.67|170.42|167.62|0
1650406540000|2022-04-19 22:15:40|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650406550000|2022-04-19 22:15:50|170.25|167.45|170.29|167.49|170.34|167.54|170.25|167.45|0
1650406560000|2022-04-19 22:16:00|170.25|167.45|170.34|167.54|170.34|167.54|170.25|167.45|0
1650406570000|2022-04-19 22:16:10|170.29|167.49|170.25|167.45|170.29|167.49|170.25|167.45|0
1650406580000|2022-04-19 22:16:20|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1650406590000|2022-04-19 22:16:30|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650406600000|2022-04-19 22:16:40|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1650406620000|2022-04-19 22:17:00|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650406630000|2022-04-19 22:17:10|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1650406650000|2022-04-19 22:17:30|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1650406660000|2022-04-19 22:17:40|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650406670000|2022-04-19 22:17:50|169.98|167.18|170.2|167.4|170.25|167.45|169.98|167.18|0
1650406680000|2022-04-19 22:18:00|170.25|167.45|170.33|167.53|170.42|167.62|170.25|167.45|0
1650406690000|2022-04-19 22:18:10|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1650406700000|2022-04-19 22:18:20|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650406710000|2022-04-19 22:18:30|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650406720000|2022-04-19 22:18:40|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650406730000|2022-04-19 22:18:50|170.16|167.36|169.98|167.18|170.16|167.36|169.98|167.18|0
1650406740000|2022-04-19 22:19:00|170.07|167.27|170.07|167.27|170.16|167.36|170.07|167.27|0
1650406750000|2022-04-19 22:19:10|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1650406770000|2022-04-19 22:19:30|169.89|167.09|169.85|167.05|169.89|167.09|169.85|167.05|0
1650406780000|2022-04-19 22:19:40|169.89|167.09|169.98|167.18|169.98|167.18|169.89|167.09|0
1650406800000|2022-04-19 22:20:00|169.89|167.09|169.98|167.18|169.98|167.18|169.89|167.09|0
1650406810000|2022-04-19 22:20:10|170.03|167.23|170.03|167.23|170.03|167.23|169.98|167.18|0
1650406820000|2022-04-19 22:20:20|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1650406840000|2022-04-19 22:20:40|170.16|167.36|170.33|167.53|170.33|167.53|170.16|167.36|0
1650406850000|2022-04-19 22:20:50|170.42|167.62|170.24|167.44|170.42|167.62|170.24|167.44|0
1650406860000|2022-04-19 22:21:00|170.29|167.49|170.33|167.53|170.33|167.53|170.29|167.49|0
1650406870000|2022-04-19 22:21:10|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650406880000|2022-04-19 22:21:20|170.16|167.36|170.51|167.71|170.51|167.71|170.16|167.36|0
1650406890000|2022-04-19 22:21:30|170.42|167.62|170.33|167.53|170.42|167.62|170.33|167.53|0
1650406910000|2022-04-19 22:21:50|170.42|167.62|170.33|167.53|170.42|167.62|170.33|167.53|0
1650406920000|2022-04-19 22:22:00|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650406930000|2022-04-19 22:22:10|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1650406940000|2022-04-19 22:22:20|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650406950000|2022-04-19 22:22:30|170.11|167.31|170.16|167.36|170.16|167.36|170.11|167.31|0
1650406960000|2022-04-19 22:22:40|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650406980000|2022-04-19 22:23:00|170.29|167.49|170.24|167.44|170.29|167.49|170.24|167.44|0
1650406990000|2022-04-19 22:23:10|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1650407000000|2022-04-19 22:23:20|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650407020000|2022-04-19 22:23:40|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1650407030000|2022-04-19 22:23:50|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650407040000|2022-04-19 22:24:00|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1650407050000|2022-04-19 22:24:10|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1650407060000|2022-04-19 22:24:20|170.24|167.44|170.24|167.44|170.24|167.44|170.2|167.4|0
1650407090000|2022-04-19 22:24:50|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1650407120000|2022-04-19 22:25:20|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1650407130000|2022-04-19 22:25:30|170.02|167.22|169.98|167.18|170.02|167.22|169.98|167.18|0
1650407140000|2022-04-19 22:25:40|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1650407160000|2022-04-19 22:26:00|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1650407170000|2022-04-19 22:26:10|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1650407190000|2022-04-19 22:26:30|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1650407210000|2022-04-19 22:26:50|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650407220000|2022-04-19 22:27:00|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1650407250000|2022-04-19 22:27:30|170.42|167.62|170.5|167.7|170.5|167.7|170.42|167.62|0
1650407260000|2022-04-19 22:27:40|170.42|167.62|170.33|167.53|170.42|167.62|170.33|167.53|0
1650407270000|2022-04-19 22:27:50|170.37|167.57|170.42|167.62|170.42|167.62|170.37|167.57|0
1650407290000|2022-04-19 22:28:10|170.33|167.53|170.42|167.62|170.42|167.62|170.33|167.53|0
1650407310000|2022-04-19 22:28:30|170.33|167.53|170.24|167.44|170.33|167.53|170.24|167.44|0
1650407330000|2022-04-19 22:28:50|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1650407360000|2022-04-19 22:29:20|170.24|167.44|170.2|167.4|170.24|167.44|170.2|167.4|0
1650407370000|2022-04-19 22:29:30|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650407380000|2022-04-19 22:29:40|170.15|167.35|170.06|167.26|170.15|167.35|170.06|167.26|0
1650407410000|2022-04-19 22:30:10|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1650407420000|2022-04-19 22:30:20|169.89|167.09|170.06|167.26|170.06|167.26|169.89|167.09|0
1650407430000|2022-04-19 22:30:30|170.02|167.22|170.06|167.26|170.06|167.26|170.02|167.22|0
1650407440000|2022-04-19 22:30:40|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1650407450000|2022-04-19 22:30:50|169.85|167.05|169.8|167|169.85|167.05|169.8|167|0
1650407470000|2022-04-19 22:31:10|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1650407480000|2022-04-19 22:31:20|169.8|167|169.62|166.82|169.8|167|169.62|166.82|0
1650407490000|2022-04-19 22:31:30|169.8|167|169.8|167|169.8|167|169.8|167|0
1650407510000|2022-04-19 22:31:50|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1650407520000|2022-04-19 22:32:00|169.8|167|169.8|167|169.8|167|169.71|166.91|0
1650407530000|2022-04-19 22:32:10|169.76|166.96|169.71|166.91|169.76|166.96|169.71|166.91|0
1650407550000|2022-04-19 22:32:30|169.62|166.82|169.62|166.82|169.62|166.82|169.62|166.82|0
1650407560000|2022-04-19 22:32:40|169.71|166.91|169.62|166.82|169.71|166.91|169.62|166.82|0
1650407570000|2022-04-19 22:32:50|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1650407580000|2022-04-19 22:33:00|169.8|167|169.62|166.82|169.8|167|169.62|166.82|0
1650407600000|2022-04-19 22:33:20|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1650407610000|2022-04-19 22:33:30|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1650407630000|2022-04-19 22:33:50|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1650407640000|2022-04-19 22:34:00|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1650407660000|2022-04-19 22:34:20|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1650407710000|2022-04-19 22:35:10|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1650407720000|2022-04-19 22:35:20|169.27|166.47|169.36|166.56|169.36|166.56|169.27|166.47|0
1650407730000|2022-04-19 22:35:30|169.45|166.65|169.27|166.47|169.45|166.65|169.27|166.47|0
1650407740000|2022-04-19 22:35:40|169.18|166.38|169.27|166.47|169.27|166.47|169.18|166.38|0
1650407760000|2022-04-19 22:36:00|169.23|166.43|169.18|166.38|169.23|166.43|169.18|166.38|0
1650407790000|2022-04-19 22:36:30|169.14|166.34|169.1|166.3|169.14|166.34|169.1|166.3|0
1650407800000|2022-04-19 22:36:40|169.01|166.21|169.1|166.3|169.1|166.3|169.01|166.21|0
1650407820000|2022-04-19 22:37:00|169.01|166.21|169.01|166.21|169.1|166.3|169.01|166.21|0
1650407870000|2022-04-19 22:37:50|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650407890000|2022-04-19 22:38:10|168.83|166.03|168.92|166.12|168.92|166.12|168.83|166.03|0
1650407900000|2022-04-19 22:38:20|168.83|166.03|168.83|166.03|168.83|166.03|168.83|166.03|0
1650407920000|2022-04-19 22:38:40|168.75|165.95|168.83|166.03|168.83|166.03|168.75|165.95|0
1650407940000|2022-04-19 22:39:00|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1650407950000|2022-04-19 22:39:10|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1650407960000|2022-04-19 22:39:20|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1650407970000|2022-04-19 22:39:30|168.83|166.03|168.83|166.03|168.83|166.03|168.83|166.03|0
1650407990000|2022-04-19 22:39:50|168.88|166.08|168.92|166.12|168.92|166.12|168.88|166.08|0
1650408000000|2022-04-19 22:40:00|168.96|166.16|169.01|166.21|169.01|166.21|168.96|166.16|0
1650408010000|2022-04-19 22:40:10|169.09|166.29|169.09|166.29|169.09|166.29|169.09|166.29|0
1650408020000|2022-04-19 22:40:20|169.18|166.38|169.09|166.29|169.18|166.38|169.09|166.29|0
1650408040000|2022-04-19 22:40:40|169.18|166.38|169.18|166.38|169.18|166.38|169.09|166.29|0
1650408050000|2022-04-19 22:40:50|169.09|166.29|169.09|166.29|169.18|166.38|169.09|166.29|0
1650408060000|2022-04-19 22:41:00|169.14|166.34|169.09|166.29|169.14|166.34|169.09|166.29|0
1650408070000|2022-04-19 22:41:10|169.14|166.34|169.18|166.38|169.18|166.38|169.14|166.34|0
1650408090000|2022-04-19 22:41:30|169.27|166.47|169.18|166.38|169.27|166.47|169.18|166.38|0
1650408100000|2022-04-19 22:41:40|169.09|166.29|169.18|166.38|169.18|166.38|169.09|166.29|0
1650408120000|2022-04-19 22:42:00|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650408130000|2022-04-19 22:42:10|169.18|166.38|169.14|166.34|169.18|166.38|169.14|166.34|0
1650408140000|2022-04-19 22:42:20|169.18|166.38|169.09|166.29|169.18|166.38|169.09|166.29|0
1650408150000|2022-04-19 22:42:30|169.01|166.21|169|166.2|169.01|166.21|169|166.2|0
1650408160000|2022-04-19 22:42:40|169.18|166.38|169.27|166.47|169.35|166.55|169.18|166.38|0
1650408180000|2022-04-19 22:43:00|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650408190000|2022-04-19 22:43:10|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1650408210000|2022-04-19 22:43:30|169.18|166.38|169.35|166.55|169.35|166.55|169.18|166.38|0
1650408250000|2022-04-19 22:44:10|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1650408260000|2022-04-19 22:44:20|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650408270000|2022-04-19 22:44:30|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1650408280000|2022-04-19 22:44:40|169.18|166.38|169.35|166.55|169.35|166.55|169.18|166.38|0
1650408290000|2022-04-19 22:44:50|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1650408300000|2022-04-19 22:45:00|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650408360000|2022-04-19 22:46:00|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1650408370000|2022-04-19 22:46:10|169.18|166.38|169.18|166.38|169.18|166.38|169.18|166.38|0
1650408380000|2022-04-19 22:46:20|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1650408400000|2022-04-19 22:46:40|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650408410000|2022-04-19 22:46:50|169.4|166.6|169.44|166.64|169.44|166.64|169.4|166.6|0
1650408420000|2022-04-19 22:47:00|169.53|166.73|169.44|166.64|169.53|166.73|169.44|166.64|0
1650408460000|2022-04-19 22:47:40|169.35|166.55|169.44|166.64|169.44|166.64|169.35|166.55|0
1650408500000|2022-04-19 22:48:20|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1650408570000|2022-04-19 22:49:30|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1650408580000|2022-04-19 22:49:40|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1650408600000|2022-04-19 22:50:00|169.61|166.81|169.7|166.9|169.7|166.9|169.61|166.81|0
1650408640000|2022-04-19 22:50:40|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1650408660000|2022-04-19 22:51:00|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1650408670000|2022-04-19 22:51:10|169.75|166.95|169.7|166.9|169.75|166.95|169.7|166.9|0
1650408680000|2022-04-19 22:51:20|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1650408690000|2022-04-19 22:51:30|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1650408700000|2022-04-19 22:51:40|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1650408710000|2022-04-19 22:51:50|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1650408720000|2022-04-19 22:52:00|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1650408730000|2022-04-19 22:52:10|169.57|166.77|169.61|166.81|169.61|166.81|169.57|166.77|0
1650408760000|2022-04-19 22:52:40|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1650408790000|2022-04-19 22:53:10|169.48|166.68|169.52|166.72|169.52|166.72|169.48|166.68|0
1650408800000|2022-04-19 22:53:20|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1650408840000|2022-04-19 22:54:00|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1650408860000|2022-04-19 22:54:20|169.87|167.07|169.79|166.99|169.87|167.07|169.79|166.99|0
1650408870000|2022-04-19 22:54:30|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1650408910000|2022-04-19 22:55:10|169.66|166.86|169.61|166.81|169.66|166.86|169.61|166.81|0
1650408940000|2022-04-19 22:55:40|169.52|166.72|169.52|166.72|169.61|166.81|169.52|166.72|0
1650408980000|2022-04-19 22:56:20|169.48|166.68|169.48|166.68|169.52|166.72|169.48|166.68|0
1650408990000|2022-04-19 22:56:30|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1650409000000|2022-04-19 22:56:40|169.57|166.77|169.52|166.72|169.61|166.81|169.52|166.72|0
1650409020000|2022-04-19 22:57:00|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1650409030000|2022-04-19 22:57:10|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1650409040000|2022-04-19 22:57:20|169.7|166.9|169.78|166.98|169.78|166.98|169.7|166.9|0
1650409050000|2022-04-19 22:57:30|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1650409080000|2022-04-19 22:58:00|169.65|166.85|169.7|166.9|169.7|166.9|169.65|166.85|0
1650409110000|2022-04-19 22:58:30|169.74|166.94|169.78|166.98|169.78|166.98|169.7|166.9|0
1650409120000|2022-04-19 22:58:40|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1650409130000|2022-04-19 22:58:50|169.65|166.85|169.96|167.16|169.96|167.16|169.61|166.81|0
1650409140000|2022-04-19 22:59:00|169.87|167.07|170.05|167.25|170.05|167.25|169.87|167.07|0
1650409150000|2022-04-19 22:59:10|170.01|167.21|170.05|167.25|170.05|167.25|170.01|167.21|0
1650409160000|2022-04-19 22:59:20|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1650409170000|2022-04-19 22:59:30|170|167.2|170|167.2|170|167.2|170|167.2|0
1650409180000|2022-04-19 22:59:40|169.96|167.16|169.87|167.07|169.96|167.16|169.87|167.07|0
1650409190000|2022-04-19 22:59:50|169.78|166.98|169.87|167.07|169.87|167.07|169.78|166.98|0
1650409200000|2022-04-19 23:00:00|169.78|166.98|169.83|167.03|169.83|167.03|169.7|166.9|0
1650409210000|2022-04-19 23:00:10|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1650409220000|2022-04-19 23:00:20|169.7|166.9|169.78|166.98|169.78|166.98|169.7|166.9|0
1650409230000|2022-04-19 23:00:30|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1650409240000|2022-04-19 23:00:40|169.96|167.16|169.96|167.16|169.96|167.16|169.92|167.12|0
1650409250000|2022-04-19 23:00:50|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1650409260000|2022-04-19 23:01:00|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1650409290000|2022-04-19 23:01:30|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1650409310000|2022-04-19 23:01:50|170.09|167.29|170.13|167.33|170.13|167.33|170.09|167.29|0
1650409320000|2022-04-19 23:02:00|170.31|167.51|170.57|167.77|170.57|167.77|170.31|167.51|0
1650409330000|2022-04-19 23:02:10|170.49|167.69|170.62|167.82|170.66|167.86|170.49|167.69|0
1650409340000|2022-04-19 23:02:20|170.66|167.86|170.57|167.77|170.66|167.86|170.57|167.77|0
1650409350000|2022-04-19 23:02:30|170.66|167.86|170.66|167.86|170.66|167.86|170.66|167.86|0
1650409360000|2022-04-19 23:02:40|170.75|167.95|170.75|167.95|170.75|167.95|170.75|167.95|0
1650409370000|2022-04-19 23:02:50|170.71|167.91|170.79|167.99|170.79|167.99|170.71|167.91|0
1650409380000|2022-04-19 23:03:00|170.75|167.95|170.75|167.95|170.84|168.04|170.75|167.95|0
1650409390000|2022-04-19 23:03:10|170.66|167.86|170.66|167.86|170.71|167.91|170.66|167.86|0
1650409410000|2022-04-19 23:03:30|170.71|167.91|170.84|168.04|170.84|168.04|170.71|167.91|0
1650409430000|2022-04-19 23:03:50|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1650409440000|2022-04-19 23:04:00|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1650409450000|2022-04-19 23:04:10|170.79|167.99|170.75|167.95|170.79|167.99|170.75|167.95|0
1650409460000|2022-04-19 23:04:20|170.66|167.86|170.53|167.73|170.66|167.86|170.53|167.73|0
1650409470000|2022-04-19 23:04:30|170.57|167.77|170.57|167.77|170.57|167.77|170.53|167.73|0
1650409510000|2022-04-19 23:05:10|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1650409530000|2022-04-19 23:05:30|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1650409540000|2022-04-19 23:05:40|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1650409550000|2022-04-19 23:05:50|170.57|167.77|170.66|167.86|170.66|167.86|170.57|167.77|0
1650409560000|2022-04-19 23:06:00|170.75|167.95|170.66|167.86|170.75|167.95|170.62|167.82|0
1650409580000|2022-04-19 23:06:20|170.62|167.82|170.66|167.86|170.66|167.86|170.62|167.82|0
1650409600000|2022-04-19 23:06:40|170.75|167.95|170.7|167.9|170.75|167.95|170.66|167.86|0
1650409610000|2022-04-19 23:06:50|170.75|167.95|170.75|167.95|170.75|167.95|170.75|167.95|0
1650409630000|2022-04-19 23:07:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650409640000|2022-04-19 23:07:20|170.75|167.95|170.75|167.95|170.75|167.95|170.75|167.95|0
1650409690000|2022-04-19 23:08:10|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1650409700000|2022-04-19 23:08:20|170.83|168.03|170.92|168.12|170.92|168.12|170.83|168.03|0
1650409710000|2022-04-19 23:08:30|170.83|168.03|170.83|168.03|170.88|168.08|170.79|167.99|0
1650409720000|2022-04-19 23:08:40|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1650409750000|2022-04-19 23:09:10|170.83|168.03|170.75|167.95|170.83|168.03|170.75|167.95|0
1650409810000|2022-04-19 23:10:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650409820000|2022-04-19 23:10:20|170.66|167.86|170.66|167.86|170.66|167.86|170.66|167.86|0
1650409840000|2022-04-19 23:10:40|170.57|167.77|170.74|167.94|170.74|167.94|170.57|167.77|0
1650409850000|2022-04-19 23:10:50|170.66|167.86|170.7|167.9|170.7|167.9|170.66|167.86|0
1650409860000|2022-04-19 23:11:00|170.66|167.86|170.74|167.94|170.74|167.94|170.66|167.86|0
1650409890000|2022-04-19 23:11:30|170.79|167.99|170.83|168.03|170.83|168.03|170.79|167.99|0
1650409910000|2022-04-19 23:11:50|170.92|168.12|171.01|168.21|171.01|168.21|170.92|168.12|0
1650409920000|2022-04-19 23:12:00|170.83|168.03|170.83|168.03|170.83|168.03|170.83|168.03|0
1650409940000|2022-04-19 23:12:20|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1650409980000|2022-04-19 23:13:00|170.7|167.9|170.83|168.03|170.83|168.03|170.7|167.9|0
1650410020000|2022-04-19 23:13:40|170.79|167.99|170.83|168.03|170.83|168.03|170.74|167.94|0
1650410030000|2022-04-19 23:13:50|170.79|167.99|170.79|167.99|170.83|168.03|170.79|167.99|0
1650410040000|2022-04-19 23:14:00|170.83|168.03|170.79|167.99|170.83|168.03|170.79|167.99|0
1650410050000|2022-04-19 23:14:10|170.83|168.03|170.79|167.99|170.83|168.03|170.79|167.99|0
1650410060000|2022-04-19 23:14:20|170.74|167.94|170.74|167.94|170.79|167.99|170.74|167.94|0
1650410070000|2022-04-19 23:14:30|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650410080000|2022-04-19 23:14:40|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1650410090000|2022-04-19 23:14:50|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1650410120000|2022-04-19 23:15:20|170.83|168.03|170.83|168.03|170.83|168.03|170.83|168.03|0
1650410130000|2022-04-19 23:15:30|170.88|168.08|170.83|168.03|170.92|168.12|170.83|168.03|0
1650410140000|2022-04-19 23:15:40|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1650410150000|2022-04-19 23:15:50|170.88|168.08|170.83|168.03|170.88|168.08|170.83|168.03|0
1650410180000|2022-04-19 23:16:20|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1650410200000|2022-04-19 23:16:40|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1650410230000|2022-04-19 23:17:10|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1650410280000|2022-04-19 23:18:00|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650410290000|2022-04-19 23:18:10|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1650410320000|2022-04-19 23:18:40|170.7|167.9|170.7|167.9|170.74|167.94|170.7|167.9|0
1650410330000|2022-04-19 23:18:50|170.74|167.94|170.65|167.85|170.74|167.94|170.65|167.85|0
1650410340000|2022-04-19 23:19:00|170.74|167.94|170.7|167.9|170.74|167.94|170.7|167.9|0
1650410350000|2022-04-19 23:19:10|170.74|167.94|170.7|167.9|170.74|167.94|170.7|167.9|0
1650410360000|2022-04-19 23:19:20|170.74|167.94|170.65|167.85|170.74|167.94|170.65|167.85|0
1650410390000|2022-04-19 23:19:50|170.61|167.81|170.65|167.85|170.65|167.85|170.61|167.81|0
1650410400000|2022-04-19 23:20:00|170.61|167.81|170.65|167.85|170.65|167.85|170.61|167.81|0
1650410420000|2022-04-19 23:20:20|170.61|167.81|170.56|167.76|170.61|167.81|170.56|167.76|0
1650410440000|2022-04-19 23:20:40|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1650410450000|2022-04-19 23:20:50|170.56|167.76|170.52|167.72|170.56|167.76|170.52|167.72|0
1650410460000|2022-04-19 23:21:00|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1650410470000|2022-04-19 23:21:10|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1650410480000|2022-04-19 23:21:20|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650410490000|2022-04-19 23:21:30|170.39|167.59|170.34|167.54|170.39|167.59|170.34|167.54|0
1650410500000|2022-04-19 23:21:40|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1650410510000|2022-04-19 23:21:50|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1650410520000|2022-04-19 23:22:00|170.34|167.54|170.3|167.5|170.39|167.59|170.3|167.5|0
1650410540000|2022-04-19 23:22:20|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1650410550000|2022-04-19 23:22:30|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1650410580000|2022-04-19 23:23:00|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1650410600000|2022-04-19 23:23:20|170.21|167.41|170.3|167.5|170.3|167.5|170.21|167.41|0
1650410610000|2022-04-19 23:23:30|170.26|167.46|170.3|167.5|170.3|167.5|170.26|167.46|0
1650410630000|2022-04-19 23:23:50|170.39|167.59|170.47|167.67|170.47|167.67|170.39|167.59|0
1650410650000|2022-04-19 23:24:10|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1650410660000|2022-04-19 23:24:20|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650410670000|2022-04-19 23:24:30|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1650410680000|2022-04-19 23:24:40|170.47|167.67|170.56|167.76|170.56|167.76|170.47|167.67|0
1650410690000|2022-04-19 23:24:50|170.52|167.72|170.56|167.76|170.56|167.76|170.52|167.72|0
1650410700000|2022-04-19 23:25:00|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1650410710000|2022-04-19 23:25:10|170.56|167.76|170.56|167.76|170.56|167.76|170.56|167.76|0
1650410720000|2022-04-19 23:25:20|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1650410740000|2022-04-19 23:25:40|170.56|167.76|170.65|167.85|170.65|167.85|170.56|167.76|0
1650410750000|2022-04-19 23:25:50|170.82|168.02|170.91|168.11|170.91|168.11|170.82|168.02|0
1650410760000|2022-04-19 23:26:00|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1650410780000|2022-04-19 23:26:20|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1650410800000|2022-04-19 23:26:40|171|168.2|171|168.2|171|168.2|171|168.2|0
1650410810000|2022-04-19 23:26:50|171.05|168.25|171.09|168.29|171.09|168.29|171.05|168.25|0
1650410820000|2022-04-19 23:27:00|171.05|168.25|170.91|168.11|171.05|168.25|170.91|168.11|0
1650410830000|2022-04-19 23:27:10|171|168.2|170.91|168.11|171|168.2|170.91|168.11|0
1650410840000|2022-04-19 23:27:20|170.96|168.16|170.91|168.11|170.96|168.16|170.91|168.11|0
1650410880000|2022-04-19 23:28:00|171|168.2|171|168.2|171|168.2|171|168.2|0
1650410890000|2022-04-19 23:28:10|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1650410910000|2022-04-19 23:28:30|171|168.2|170.91|168.11|171|168.2|170.91|168.11|0
1650410920000|2022-04-19 23:28:40|171|168.2|171.26|168.46|171.26|168.46|171|168.2|0
1650410930000|2022-04-19 23:28:50|171.35|168.55|171.44|168.64|171.44|168.64|171.26|168.46|0
1650410940000|2022-04-19 23:29:00|171.35|168.55|171.4|168.6|171.44|168.64|171.35|168.55|0
1650410950000|2022-04-19 23:29:10|171.35|168.55|171.26|168.46|171.35|168.55|171.26|168.46|0
1650410960000|2022-04-19 23:29:20|171.18|168.38|171.09|168.29|171.18|168.38|171.09|168.29|0
1650410970000|2022-04-19 23:29:30|171.18|168.38|171.18|168.38|171.26|168.46|171.09|168.29|0
1650410990000|2022-04-19 23:29:50|171.26|168.46|171.35|168.55|171.35|168.55|171.26|168.46|0
1650411000000|2022-04-19 23:30:00|171.26|168.46|171.35|168.55|171.35|168.55|171.26|168.46|0
1650411030000|2022-04-19 23:30:30|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650411040000|2022-04-19 23:30:40|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650411050000|2022-04-19 23:30:50|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1650411060000|2022-04-19 23:31:00|171.17|168.37|171.26|168.46|171.26|168.46|171.17|168.37|0
1650411070000|2022-04-19 23:31:10|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1650411080000|2022-04-19 23:31:20|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1650411090000|2022-04-19 23:31:30|171.35|168.55|171.26|168.46|171.35|168.55|171.26|168.46|0
1650411100000|2022-04-19 23:31:40|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650411110000|2022-04-19 23:31:50|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650411120000|2022-04-19 23:32:00|171.31|168.51|171.17|168.37|171.31|168.51|171.17|168.37|0
1650411130000|2022-04-19 23:32:10|171.09|168.29|171.09|168.29|171.09|168.29|171.09|168.29|0
1650411140000|2022-04-19 23:32:20|171.13|168.33|171.09|168.29|171.13|168.33|171.09|168.29|0
1650411150000|2022-04-19 23:32:30|171.13|168.33|171.17|168.37|171.17|168.37|171.13|168.33|0
1650411160000|2022-04-19 23:32:40|171.13|168.33|171.13|168.33|171.17|168.37|171.13|168.33|0
1650411170000|2022-04-19 23:32:50|171.09|168.29|171.26|168.46|171.26|168.46|171.09|168.29|0
1650411180000|2022-04-19 23:33:00|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650411190000|2022-04-19 23:33:10|171.4|168.6|171.4|168.6|171.4|168.6|171.35|168.55|0
1650411200000|2022-04-19 23:33:20|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650411230000|2022-04-19 23:33:50|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1650411250000|2022-04-19 23:34:10|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1650411260000|2022-04-19 23:34:20|171.22|168.42|171.26|168.46|171.26|168.46|171.22|168.42|0
1650411270000|2022-04-19 23:34:30|171.31|168.51|171.35|168.55|171.35|168.55|171.26|168.46|0
1650411280000|2022-04-19 23:34:40|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650411290000|2022-04-19 23:34:50|171.61|168.81|171.61|168.81|171.61|168.81|171.61|168.81|0
1650411300000|2022-04-19 23:35:00|171.57|168.77|171.61|168.81|171.61|168.81|171.57|168.77|0
1650411320000|2022-04-19 23:35:20|171.7|168.9|171.79|168.99|171.79|168.99|171.7|168.9|0
1650411330000|2022-04-19 23:35:30|171.84|169.04|171.79|168.99|171.88|169.08|171.79|168.99|0
1650411340000|2022-04-19 23:35:40|171.84|169.04|171.7|168.9|171.84|169.04|171.7|168.9|0
1650411350000|2022-04-19 23:35:50|171.66|168.86|171.61|168.81|171.66|168.86|171.61|168.81|0
1650411360000|2022-04-19 23:36:00|171.53|168.73|171.53|168.73|171.53|168.73|171.53|168.73|0
1650411370000|2022-04-19 23:36:10|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1650411380000|2022-04-19 23:36:20|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650411390000|2022-04-19 23:36:30|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650411400000|2022-04-19 23:36:40|171.26|168.46|171.35|168.55|171.44|168.64|171.26|168.46|0
1650411410000|2022-04-19 23:36:50|171.26|168.46|171.26|168.46|171.31|168.51|171.26|168.46|0
1650411420000|2022-04-19 23:37:00|171.35|168.55|171.26|168.46|171.35|168.55|171.26|168.46|0
1650411430000|2022-04-19 23:37:10|171.17|168.37|171.13|168.33|171.17|168.37|171.08|168.28|0
1650411440000|2022-04-19 23:37:20|171.17|168.37|171.08|168.28|171.17|168.37|171.08|168.28|0
1650411460000|2022-04-19 23:37:40|171.17|168.37|171.26|168.46|171.26|168.46|171.17|168.37|0
1650411470000|2022-04-19 23:37:50|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1650411480000|2022-04-19 23:38:00|171.26|168.46|171.17|168.37|171.26|168.46|171.17|168.37|0
1650411510000|2022-04-19 23:38:30|171.08|168.28|170.99|168.19|171.08|168.28|170.99|168.19|0
1650411540000|2022-04-19 23:39:00|171.08|168.28|171.17|168.37|171.17|168.37|171.08|168.28|0
1650411550000|2022-04-19 23:39:10|171.08|168.28|170.99|168.19|171.08|168.28|170.99|168.19|0
1650411560000|2022-04-19 23:39:20|170.95|168.15|170.99|168.19|170.99|168.19|170.95|168.15|0
1650411600000|2022-04-19 23:40:00|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1650411610000|2022-04-19 23:40:10|170.82|168.02|170.64|167.84|170.82|168.02|170.64|167.84|0
1650411620000|2022-04-19 23:40:20|170.55|167.75|170.64|167.84|170.64|167.84|170.46|167.66|0
1650411630000|2022-04-19 23:40:30|170.73|167.93|170.73|167.93|170.82|168.02|170.73|167.93|0
1650411640000|2022-04-19 23:40:40|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1650411650000|2022-04-19 23:40:50|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1650411660000|2022-04-19 23:41:00|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650411670000|2022-04-19 23:41:10|170.55|167.75|170.55|167.75|170.55|167.75|170.51|167.71|0
1650411680000|2022-04-19 23:41:20|170.51|167.71|170.46|167.66|170.55|167.75|170.46|167.66|0
1650411690000|2022-04-19 23:41:30|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650411700000|2022-04-19 23:41:40|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1650411710000|2022-04-19 23:41:50|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1650411720000|2022-04-19 23:42:00|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1650411730000|2022-04-19 23:42:10|170.37|167.57|170.29|167.49|170.37|167.57|170.29|167.49|0
1650411740000|2022-04-19 23:42:20|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1650411760000|2022-04-19 23:42:40|170.33|167.53|170.37|167.57|170.37|167.57|170.33|167.53|0
1650411780000|2022-04-19 23:43:00|170.29|167.49|170.2|167.4|170.29|167.49|170.2|167.4|0
1650411830000|2022-04-19 23:43:50|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1650411840000|2022-04-19 23:44:00|170.37|167.57|170.29|167.49|170.37|167.57|170.29|167.49|0
1650411880000|2022-04-19 23:44:40|170.24|167.44|170.29|167.49|170.29|167.49|170.24|167.44|0
1650411890000|2022-04-19 23:44:50|170.24|167.44|170.2|167.4|170.24|167.44|170.2|167.4|0
1650411900000|2022-04-19 23:45:00|170.11|167.31|170.11|167.31|170.11|167.31|170.02|167.22|0
1650411910000|2022-04-19 23:45:10|170.02|167.22|169.93|167.13|170.02|167.22|169.93|167.13|0
1650411920000|2022-04-19 23:45:20|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1650411970000|2022-04-19 23:46:10|170.11|167.31|170.11|167.31|170.2|167.4|170.11|167.31|0
1650411980000|2022-04-19 23:46:20|170.2|167.4|170.11|167.31|170.2|167.4|170.11|167.31|0
1650411990000|2022-04-19 23:46:30|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1650412010000|2022-04-19 23:46:50|170.11|167.31|170.2|167.4|170.2|167.4|170.11|167.31|0
1650412020000|2022-04-19 23:47:00|170.28|167.48|170.2|167.4|170.28|167.48|170.2|167.4|0
1650412040000|2022-04-19 23:47:20|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650412050000|2022-04-19 23:47:30|170.2|167.4|170.28|167.48|170.28|167.48|170.2|167.4|0
1650412060000|2022-04-19 23:47:40|170.33|167.53|170.37|167.57|170.37|167.57|170.33|167.53|0
1650412070000|2022-04-19 23:47:50|170.46|167.66|170.42|167.62|170.46|167.66|170.37|167.57|0
1650412080000|2022-04-19 23:48:00|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1650412090000|2022-04-19 23:48:10|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1650412100000|2022-04-19 23:48:20|170.42|167.62|170.46|167.66|170.46|167.66|170.37|167.57|0
1650412130000|2022-04-19 23:48:50|170.59|167.79|170.55|167.75|170.59|167.79|170.55|167.75|0
1650412140000|2022-04-19 23:49:00|170.64|167.84|170.63|167.83|170.64|167.84|170.63|167.83|0
1650412150000|2022-04-19 23:49:10|170.68|167.88|170.72|167.92|170.72|167.92|170.68|167.88|0
1650412170000|2022-04-19 23:49:30|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1650412180000|2022-04-19 23:49:40|170.72|167.92|170.72|167.92|170.72|167.92|170.72|167.92|0
1650412190000|2022-04-19 23:49:50|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1650412200000|2022-04-19 23:50:00|170.72|167.92|170.68|167.88|170.72|167.92|170.68|167.88|0
1650412210000|2022-04-19 23:50:10|170.72|167.92|170.63|167.83|170.72|167.92|170.63|167.83|0
1650412220000|2022-04-19 23:50:20|170.68|167.88|170.63|167.83|170.68|167.88|170.63|167.83|0
1650412230000|2022-04-19 23:50:30|170.68|167.88|170.55|167.75|170.68|167.88|170.55|167.75|0
1650412240000|2022-04-19 23:50:40|170.59|167.79|170.55|167.75|170.63|167.83|170.55|167.75|0
1650412260000|2022-04-19 23:51:00|170.5|167.7|170.46|167.66|170.5|167.7|170.46|167.66|0
1650412270000|2022-04-19 23:51:10|170.37|167.57|170.28|167.48|170.42|167.62|170.28|167.48|0
1650412290000|2022-04-19 23:51:30|170.19|167.39|170.28|167.48|170.28|167.48|170.19|167.39|0
1650412310000|2022-04-19 23:51:50|170.46|167.66|170.28|167.48|170.46|167.66|170.28|167.48|0
1650412320000|2022-04-19 23:52:00|170.24|167.44|170.19|167.39|170.24|167.44|170.19|167.39|0
1650412330000|2022-04-19 23:52:10|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1650412340000|2022-04-19 23:52:20|170.19|167.39|170.11|167.31|170.19|167.39|170.11|167.31|0
1650412350000|2022-04-19 23:52:30|170.02|167.22|170.02|167.22|170.11|167.31|170.02|167.22|0
1650412370000|2022-04-19 23:52:50|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1650412380000|2022-04-19 23:53:00|170.1|167.3|170.19|167.39|170.19|167.39|170.1|167.3|0
1650412390000|2022-04-19 23:53:10|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650412400000|2022-04-19 23:53:20|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1650412420000|2022-04-19 23:53:40|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650412430000|2022-04-19 23:53:50|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650412440000|2022-04-19 23:54:00|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650412450000|2022-04-19 23:54:10|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1650412460000|2022-04-19 23:54:20|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650412470000|2022-04-19 23:54:30|170.37|167.57|170.46|167.66|170.46|167.66|170.37|167.57|0
1650412480000|2022-04-19 23:54:40|170.41|167.61|170.37|167.57|170.41|167.61|170.37|167.57|0
1650412490000|2022-04-19 23:54:50|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650412500000|2022-04-19 23:55:00|170.24|167.44|170.37|167.57|170.37|167.57|170.24|167.44|0
1650412510000|2022-04-19 23:55:10|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650412520000|2022-04-19 23:55:20|170.19|167.39|170.1|167.3|170.19|167.39|170.1|167.3|0
1650412540000|2022-04-19 23:55:40|170.02|167.22|170.02|167.22|170.1|167.3|170.02|167.22|0
1650412550000|2022-04-19 23:55:50|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1650412560000|2022-04-19 23:56:00|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1650412580000|2022-04-19 23:56:20|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1650412590000|2022-04-19 23:56:30|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1650412600000|2022-04-19 23:56:40|170.19|167.39|170.19|167.39|170.19|167.39|170.15|167.35|0
1650412610000|2022-04-19 23:56:50|170.28|167.48|170.19|167.39|170.28|167.48|170.19|167.39|0
1650412620000|2022-04-19 23:57:00|170.24|167.44|170.28|167.48|170.28|167.48|170.24|167.44|0
1650412630000|2022-04-19 23:57:10|170.32|167.52|170.24|167.44|170.32|167.52|170.24|167.44|0
1650412640000|2022-04-19 23:57:20|170.28|167.48|170.28|167.48|170.37|167.57|170.28|167.48|0
1650412650000|2022-04-19 23:57:30|170.32|167.52|170.37|167.57|170.37|167.57|170.28|167.48|0
1650412670000|2022-04-19 23:57:50|170.32|167.52|170.28|167.48|170.32|167.52|170.28|167.48|0
1650412690000|2022-04-19 23:58:10|170.37|167.57|170.41|167.61|170.41|167.61|170.37|167.57|0
1650412700000|2022-04-19 23:58:20|170.37|167.57|170.45|167.65|170.45|167.65|170.37|167.57|0
1650412720000|2022-04-19 23:58:40|170.37|167.57|170.45|167.65|170.45|167.65|170.32|167.52|0
1650412730000|2022-04-19 23:58:50|170.54|167.74|170.45|167.65|170.54|167.74|170.45|167.65|0
1650412740000|2022-04-19 23:59:00|170.37|167.57|170.45|167.65|170.45|167.65|170.37|167.57|0
1650412750000|2022-04-19 23:59:10|170.54|167.74|170.54|167.74|170.54|167.74|170.54|167.74|0
1650412760000|2022-04-19 23:59:20|170.59|167.79|170.63|167.83|170.63|167.83|170.59|167.79|0
1650412780000|2022-04-19 23:59:40|170.45|167.65|170.36|167.56|170.45|167.65|170.36|167.56|0
1650412790000|2022-04-19 23:59:50|170.28|167.48|170.28|167.48|170.36|167.56|170.28|167.48|0
1650412800000|2022-04-20 00:00:00|170.36|167.56|170.19|167.39|170.45|167.65|170.19|167.39|0
1650412810000|2022-04-20 00:00:10|170.23|167.43|170.1|167.3|170.23|167.43|170.01|167.21|0
1650412820000|2022-04-20 00:00:20|170.19|167.39|170.1|167.3|170.19|167.39|170.1|167.3|0
1650412830000|2022-04-20 00:00:30|170.15|167.35|170.36|167.56|170.36|167.56|170.15|167.35|0
1650412840000|2022-04-20 00:00:40|170.23|167.43|170.01|167.21|170.23|167.43|170.01|167.21|0
1650412850000|2022-04-20 00:00:50|170.1|167.3|170.45|167.65|170.45|167.65|170.1|167.3|0
1650412860000|2022-04-20 00:01:00|170.5|167.7|170.72|167.92|170.72|167.92|170.5|167.7|0
1650412870000|2022-04-20 00:01:10|170.63|167.83|170.45|167.65|170.63|167.83|170.45|167.65|0
1650412880000|2022-04-20 00:01:20|170.36|167.56|170.28|167.48|170.36|167.56|170.28|167.48|0
1650412890000|2022-04-20 00:01:30|170.36|167.56|170.32|167.52|170.36|167.56|170.32|167.52|0
1650412900000|2022-04-20 00:01:40|170.28|167.48|170.45|167.65|170.45|167.65|170.28|167.48|0
1650412910000|2022-04-20 00:01:50|170.41|167.61|170.45|167.65|170.54|167.74|170.41|167.61|0
1650412920000|2022-04-20 00:02:00|170.54|167.74|170.45|167.65|170.54|167.74|170.45|167.65|0
1650412930000|2022-04-20 00:02:10|170.63|167.83|170.63|167.83|170.72|167.92|170.63|167.83|0
1650412940000|2022-04-20 00:02:20|170.59|167.79|170.63|167.83|170.63|167.83|170.54|167.74|0
1650412950000|2022-04-20 00:02:30|170.72|167.92|170.98|168.18|170.98|168.18|170.72|167.92|0
1650412960000|2022-04-20 00:02:40|170.94|168.14|171.07|168.27|171.16|168.36|170.94|168.14|0
1650412970000|2022-04-20 00:02:50|171.16|168.36|171.33|168.53|171.33|168.53|171.16|168.36|0
1650412980000|2022-04-20 00:03:00|171.16|168.36|170.94|168.14|171.16|168.36|170.94|168.14|0
1650412990000|2022-04-20 00:03:10|170.89|168.09|171.07|168.27|171.07|168.27|170.89|168.09|0
1650413010000|2022-04-20 00:03:30|171.16|168.36|171.16|168.36|171.2|168.4|171.16|168.36|0
1650413020000|2022-04-20 00:03:40|171.11|168.31|171.16|168.36|171.16|168.36|171.11|168.31|0
1650413030000|2022-04-20 00:03:50|171.24|168.44|171.2|168.4|171.24|168.44|171.2|168.4|0
1650413040000|2022-04-20 00:04:00|171.42|168.62|171.33|168.53|171.42|168.62|171.29|168.49|0
1650413050000|2022-04-20 00:04:10|171.42|168.62|171.42|168.62|171.51|168.71|171.42|168.62|0
1650413060000|2022-04-20 00:04:20|171.51|168.71|171.6|168.8|171.6|168.8|171.51|168.71|0
1650413080000|2022-04-20 00:04:40|171.51|168.71|171.51|168.71|171.51|168.71|171.42|168.62|0
1650413090000|2022-04-20 00:04:50|171.24|168.44|171.24|168.44|171.24|168.44|171.2|168.4|0
1650413100000|2022-04-20 00:05:00|171.33|168.53|171.51|168.71|171.51|168.71|171.33|168.53|0
1650413110000|2022-04-20 00:05:10|171.55|168.75|171.51|168.71|171.6|168.8|171.42|168.62|0
1650413120000|2022-04-20 00:05:20|171.47|168.67|171.51|168.71|171.51|168.71|171.47|168.67|0
1650413130000|2022-04-20 00:05:30|171.6|168.8|171.6|168.8|171.6|168.8|171.51|168.71|0
1650413140000|2022-04-20 00:05:40|171.55|168.75|171.69|168.89|171.69|168.89|171.51|168.71|0
1650413150000|2022-04-20 00:05:50|171.77|168.97|171.77|168.97|171.77|168.97|171.69|168.89|0
1650413160000|2022-04-20 00:06:00|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650413170000|2022-04-20 00:06:10|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650413180000|2022-04-20 00:06:20|171.6|168.8|171.68|168.88|171.68|168.88|171.6|168.8|0
1650413190000|2022-04-20 00:06:30|171.6|168.8|171.68|168.88|171.68|168.88|171.6|168.8|0
1650413200000|2022-04-20 00:06:40|171.6|168.8|171.68|168.88|171.68|168.88|171.6|168.8|0
1650413210000|2022-04-20 00:06:50|171.6|168.8|171.6|168.8|171.68|168.88|171.6|168.8|0
1650413220000|2022-04-20 00:07:00|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650413230000|2022-04-20 00:07:10|171.73|168.93|171.77|168.97|171.77|168.97|171.68|168.88|0
1650413240000|2022-04-20 00:07:20|171.68|168.88|171.77|168.97|171.77|168.97|171.68|168.88|0
1650413260000|2022-04-20 00:07:40|171.68|168.88|171.68|168.88|171.77|168.97|171.68|168.88|0
1650413270000|2022-04-20 00:07:50|171.51|168.71|171.38|168.58|171.51|168.71|171.33|168.53|0
1650413280000|2022-04-20 00:08:00|171.42|168.62|171.07|168.27|171.42|168.62|171.07|168.27|0
1650413290000|2022-04-20 00:08:10|171.15|168.35|171.33|168.53|171.33|168.53|171.15|168.35|0
1650413300000|2022-04-20 00:08:20|171.42|168.62|171.42|168.62|171.51|168.71|171.42|168.62|0
1650413310000|2022-04-20 00:08:30|171.38|168.58|171.42|168.62|171.42|168.62|171.38|168.58|0
1650413320000|2022-04-20 00:08:40|171.38|168.58|171.33|168.53|171.38|168.58|171.33|168.53|0
1650413340000|2022-04-20 00:09:00|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1650413350000|2022-04-20 00:09:10|171.33|168.53|171.42|168.62|171.42|168.62|171.33|168.53|0
1650413360000|2022-04-20 00:09:20|171.38|168.58|171.42|168.62|171.42|168.62|171.38|168.58|0
1650413380000|2022-04-20 00:09:40|171.46|168.66|171.51|168.71|171.51|168.71|171.46|168.66|0
1650413390000|2022-04-20 00:09:50|171.42|168.62|171.51|168.71|171.51|168.71|171.42|168.62|0
1650413400000|2022-04-20 00:10:00|171.46|168.66|171.51|168.71|171.51|168.71|171.46|168.66|0
1650413410000|2022-04-20 00:10:10|171.42|168.62|171.42|168.62|171.42|168.62|171.37|168.57|0
1650413420000|2022-04-20 00:10:20|171.33|168.53|171.42|168.62|171.42|168.62|171.33|168.53|0
1650413440000|2022-04-20 00:10:40|171.51|168.71|171.33|168.53|171.51|168.71|171.33|168.53|0
1650413450000|2022-04-20 00:10:50|171.24|168.44|171.24|168.44|171.29|168.49|171.24|168.44|0
1650413460000|2022-04-20 00:11:00|171.2|168.4|171.2|168.4|171.2|168.4|171.15|168.35|0
1650413470000|2022-04-20 00:11:10|171.15|168.35|171.06|168.26|171.15|168.35|171.06|168.26|0
1650413480000|2022-04-20 00:11:20|171.02|168.22|171.15|168.35|171.15|168.35|171.02|168.22|0
1650413490000|2022-04-20 00:11:30|171.24|168.44|171.33|168.53|171.33|168.53|171.24|168.44|0
1650413500000|2022-04-20 00:11:40|171.5|168.7|171.42|168.62|171.5|168.7|171.42|168.62|0
1650413520000|2022-04-20 00:12:00|171.33|168.53|171.37|168.57|171.37|168.57|171.33|168.53|0
1650413530000|2022-04-20 00:12:10|171.42|168.62|171.42|168.62|171.42|168.62|171.37|168.57|0
1650413540000|2022-04-20 00:12:20|171.5|168.7|171.5|168.7|171.59|168.79|171.5|168.7|0
1650413550000|2022-04-20 00:12:30|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1650413560000|2022-04-20 00:12:40|171.5|168.7|171.42|168.62|171.5|168.7|171.42|168.62|0
1650413570000|2022-04-20 00:12:50|171.46|168.66|171.42|168.62|171.46|168.66|171.42|168.62|0
1650413580000|2022-04-20 00:13:00|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1650413590000|2022-04-20 00:13:10|171.37|168.57|171.33|168.53|171.37|168.57|171.33|168.53|0
1650413610000|2022-04-20 00:13:30|171.37|168.57|171.42|168.62|171.42|168.62|171.37|168.57|0
1650413620000|2022-04-20 00:13:40|171.46|168.66|171.5|168.7|171.5|168.7|171.46|168.66|0
1650413630000|2022-04-20 00:13:50|171.42|168.62|171.33|168.53|171.42|168.62|171.33|168.53|0
1650413640000|2022-04-20 00:14:00|171.42|168.62|171.42|168.62|171.5|168.7|171.42|168.62|0
1650413650000|2022-04-20 00:14:10|171.33|168.53|171.28|168.48|171.33|168.53|171.24|168.44|0
1650413660000|2022-04-20 00:14:20|171.24|168.44|171.15|168.35|171.24|168.44|171.15|168.35|0
1650413670000|2022-04-20 00:14:30|171.06|168.26|170.89|168.09|171.06|168.26|170.89|168.09|0
1650413680000|2022-04-20 00:14:40|170.88|168.08|171.06|168.26|171.06|168.26|170.88|168.08|0
1650413700000|2022-04-20 00:15:00|171.15|168.35|171.33|168.53|171.33|168.53|171.06|168.26|0
1650413710000|2022-04-20 00:15:10|171.24|168.44|170.88|168.08|171.24|168.44|170.88|168.08|0
1650413720000|2022-04-20 00:15:20|170.8|168|170.97|168.17|170.97|168.17|170.8|168|0
1650413730000|2022-04-20 00:15:30|170.93|168.13|170.8|168|170.93|168.13|170.8|168|0
1650413740000|2022-04-20 00:15:40|170.88|168.08|170.93|168.13|170.93|168.13|170.88|168.08|0
1650413750000|2022-04-20 00:15:50|170.97|168.17|170.88|168.08|170.97|168.17|170.88|168.08|0
1650413760000|2022-04-20 00:16:00|170.71|167.91|170.53|167.73|170.71|167.91|170.53|167.73|0
1650413770000|2022-04-20 00:16:10|170.44|167.64|170.53|167.73|170.53|167.73|170.44|167.64|0
1650413780000|2022-04-20 00:16:20|170.58|167.78|170.62|167.82|170.71|167.91|170.58|167.78|0
1650413790000|2022-04-20 00:16:30|170.84|168.04|171.06|168.26|171.06|168.26|170.84|168.04|0
1650413800000|2022-04-20 00:16:40|170.97|168.17|170.97|168.17|171.06|168.26|170.97|168.17|0
1650413810000|2022-04-20 00:16:50|170.93|168.13|170.84|168.04|170.93|168.13|170.84|168.04|0
1650413820000|2022-04-20 00:17:00|170.8|168|170.97|168.17|170.97|168.17|170.8|168|0
1650413830000|2022-04-20 00:17:10|170.88|168.08|170.8|168|170.88|168.08|170.8|168|0
1650413840000|2022-04-20 00:17:20|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1650413850000|2022-04-20 00:17:30|170.8|168|170.97|168.17|171.06|168.26|170.8|168|0
1650413860000|2022-04-20 00:17:40|171.06|168.26|170.97|168.17|171.15|168.35|170.97|168.17|0
1650413870000|2022-04-20 00:17:50|171.06|168.26|171.06|168.26|171.06|168.26|170.97|168.17|0
1650413880000|2022-04-20 00:18:00|171.02|168.22|171.15|168.35|171.15|168.35|171.02|168.22|0
1650413890000|2022-04-20 00:18:10|171.06|168.26|171.06|168.26|171.06|168.26|170.97|168.17|0
1650413900000|2022-04-20 00:18:20|171.11|168.31|171.19|168.39|171.19|168.39|171.11|168.31|0
1650413910000|2022-04-20 00:18:30|171.15|168.35|171.41|168.61|171.41|168.61|171.15|168.35|0
1650413930000|2022-04-20 00:18:50|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1650413940000|2022-04-20 00:19:00|171.41|168.61|171.5|168.7|171.5|168.7|171.41|168.61|0
1650413950000|2022-04-20 00:19:10|171.41|168.61|171.32|168.52|171.41|168.61|171.32|168.52|0
1650413960000|2022-04-20 00:19:20|171.24|168.44|171.32|168.52|171.32|168.52|171.24|168.44|0
1650413970000|2022-04-20 00:19:30|171.37|168.57|171.41|168.61|171.41|168.61|171.32|168.52|0
1650413980000|2022-04-20 00:19:40|171.32|168.52|171.41|168.61|171.41|168.61|171.32|168.52|0
1650413990000|2022-04-20 00:19:50|171.32|168.52|171.5|168.7|171.5|168.7|171.32|168.52|0
1650414000000|2022-04-20 00:20:00|171.41|168.61|171.5|168.7|171.59|168.79|171.41|168.61|0
1650414010000|2022-04-20 00:20:10|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1650414020000|2022-04-20 00:20:20|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1650414040000|2022-04-20 00:20:40|171.41|168.61|171.5|168.7|171.5|168.7|171.32|168.52|0
1650414050000|2022-04-20 00:20:50|171.59|168.79|171.41|168.61|171.59|168.79|171.41|168.61|0
1650414060000|2022-04-20 00:21:00|171.46|168.66|171.41|168.61|171.46|168.66|171.41|168.61|0
1650414070000|2022-04-20 00:21:10|171.5|168.7|171.5|168.7|171.55|168.75|171.5|168.7|0
1650414080000|2022-04-20 00:21:20|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1650414090000|2022-04-20 00:21:30|171.5|168.7|171.59|168.79|171.59|168.79|171.5|168.7|0
1650414100000|2022-04-20 00:21:40|171.55|168.75|171.55|168.75|171.55|168.75|171.55|168.75|0
1650414110000|2022-04-20 00:21:50|171.5|168.7|171.5|168.7|171.55|168.75|171.5|168.7|0
1650414120000|2022-04-20 00:22:00|171.41|168.61|171.37|168.57|171.41|168.61|171.37|168.57|0
1650414130000|2022-04-20 00:22:10|171.32|168.52|171.28|168.48|171.32|168.52|171.28|168.48|0
1650414140000|2022-04-20 00:22:20|171.32|168.52|171.41|168.61|171.41|168.61|171.32|168.52|0
1650414150000|2022-04-20 00:22:30|171.32|168.52|171.32|168.52|171.41|168.61|171.32|168.52|0
1650414170000|2022-04-20 00:22:50|171.23|168.43|171.15|168.35|171.28|168.48|171.15|168.35|0
1650414180000|2022-04-20 00:23:00|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1650414190000|2022-04-20 00:23:10|171.5|168.7|171.54|168.74|171.54|168.74|171.5|168.7|0
1650414200000|2022-04-20 00:23:20|171.59|168.79|171.54|168.74|171.59|168.79|171.5|168.7|0
1650414210000|2022-04-20 00:23:30|171.5|168.7|171.41|168.61|171.5|168.7|171.41|168.61|0
1650414220000|2022-04-20 00:23:40|171.32|168.52|171.14|168.34|171.32|168.52|171.14|168.34|0
1650414230000|2022-04-20 00:23:50|171.06|168.26|171.41|168.61|171.41|168.61|171.06|168.26|0
1650414240000|2022-04-20 00:24:00|171.32|168.52|171.23|168.43|171.32|168.52|171.23|168.43|0
1650414250000|2022-04-20 00:24:10|171.14|168.34|171.1|168.3|171.14|168.34|171.1|168.3|0
1650414260000|2022-04-20 00:24:20|171.14|168.34|171.1|168.3|171.14|168.34|171.06|168.26|0
1650414270000|2022-04-20 00:24:30|171.14|168.34|171.1|168.3|171.14|168.34|171.06|168.26|0
1650414280000|2022-04-20 00:24:40|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1650414290000|2022-04-20 00:24:50|170.97|168.17|170.88|168.08|170.97|168.17|170.88|168.08|0
1650414300000|2022-04-20 00:25:00|170.97|168.17|171.01|168.21|171.01|168.21|170.97|168.17|0
1650414310000|2022-04-20 00:25:10|170.97|168.17|170.79|167.99|170.97|168.17|170.79|167.99|0
1650414320000|2022-04-20 00:25:20|170.88|168.08|170.88|168.08|170.97|168.17|170.88|168.08|0
1650414330000|2022-04-20 00:25:30|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1650414340000|2022-04-20 00:25:40|170.84|168.04|170.79|167.99|170.84|168.04|170.79|167.99|0
1650414350000|2022-04-20 00:25:50|170.7|167.9|170.61|167.81|170.7|167.9|170.61|167.81|0
1650414360000|2022-04-20 00:26:00|170.53|167.73|170.57|167.77|170.57|167.77|170.53|167.73|0
1650414370000|2022-04-20 00:26:10|170.53|167.73|170.7|167.9|170.7|167.9|170.53|167.73|0
1650414380000|2022-04-20 00:26:20|170.61|167.81|170.53|167.73|170.61|167.81|170.53|167.73|0
1650414400000|2022-04-20 00:26:40|170.61|167.81|170.53|167.73|170.61|167.81|170.53|167.73|0
1650414410000|2022-04-20 00:26:50|170.57|167.77|170.53|167.73|170.57|167.77|170.53|167.73|0
1650414420000|2022-04-20 00:27:00|170.57|167.77|170.61|167.81|170.7|167.9|170.53|167.73|0
1650414430000|2022-04-20 00:27:10|170.53|167.73|170.44|167.64|170.53|167.73|170.44|167.64|0
1650414440000|2022-04-20 00:27:20|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1650414450000|2022-04-20 00:27:30|170.44|167.64|170.53|167.73|170.53|167.73|170.44|167.64|0
1650414460000|2022-04-20 00:27:40|170.61|167.81|170.7|167.9|170.7|167.9|170.61|167.81|0
1650414470000|2022-04-20 00:27:50|170.66|167.86|170.79|167.99|170.79|167.99|170.66|167.86|0
1650414480000|2022-04-20 00:28:00|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650414490000|2022-04-20 00:28:10|170.61|167.81|170.52|167.72|170.66|167.86|170.52|167.72|0
1650414500000|2022-04-20 00:28:20|170.7|167.9|170.7|167.9|170.7|167.9|170.61|167.81|0
1650414510000|2022-04-20 00:28:30|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650414530000|2022-04-20 00:28:50|170.7|167.9|170.79|167.99|170.79|167.99|170.7|167.9|0
1650414540000|2022-04-20 00:29:00|170.75|167.95|170.7|167.9|170.75|167.95|170.7|167.9|0
1650414550000|2022-04-20 00:29:10|170.75|167.95|170.7|167.9|170.75|167.95|170.7|167.9|0
1650414560000|2022-04-20 00:29:20|170.79|167.99|170.79|167.99|170.79|167.99|170.75|167.95|0
1650414570000|2022-04-20 00:29:30|170.7|167.9|170.61|167.81|170.7|167.9|170.61|167.81|0
1650414580000|2022-04-20 00:29:40|170.7|167.9|170.66|167.86|170.7|167.9|170.61|167.81|0
1650414590000|2022-04-20 00:29:50|170.61|167.81|170.75|167.95|170.75|167.95|170.61|167.81|0
1650414600000|2022-04-20 00:30:00|170.7|167.9|170.52|167.72|170.7|167.9|170.52|167.72|0
1650414610000|2022-04-20 00:30:10|170.44|167.64|170.44|167.64|170.52|167.72|170.44|167.64|0
1650414620000|2022-04-20 00:30:20|170.48|167.68|170.35|167.55|170.48|167.68|170.35|167.55|0
1650414630000|2022-04-20 00:30:30|170.26|167.46|170.61|167.81|170.61|167.81|170.26|167.46|0
1650414640000|2022-04-20 00:30:40|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1650414650000|2022-04-20 00:30:50|170.52|167.72|170.52|167.72|170.57|167.77|170.52|167.72|0
1650414660000|2022-04-20 00:31:00|170.48|167.68|170.79|167.99|170.79|167.99|170.48|167.68|0
1650414680000|2022-04-20 00:31:20|170.88|168.08|170.79|167.99|170.88|168.08|170.79|167.99|0
1650414690000|2022-04-20 00:31:30|170.7|167.9|170.79|167.99|170.79|167.99|170.7|167.9|0
1650414700000|2022-04-20 00:31:40|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1650414710000|2022-04-20 00:31:50|170.79|167.99|170.7|167.9|170.79|167.99|170.7|167.9|0
1650414720000|2022-04-20 00:32:00|170.52|167.72|170.35|167.55|170.52|167.72|170.35|167.55|0
1650414730000|2022-04-20 00:32:10|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1650414740000|2022-04-20 00:32:20|170.35|167.55|170.35|167.55|170.35|167.55|170.26|167.46|0
1650414750000|2022-04-20 00:32:30|170.39|167.59|170.35|167.55|170.39|167.59|170.35|167.55|0
1650414760000|2022-04-20 00:32:40|170.39|167.59|170.35|167.55|170.39|167.59|170.35|167.55|0
1650414770000|2022-04-20 00:32:50|170.43|167.63|170.35|167.55|170.43|167.63|170.35|167.55|0
1650414780000|2022-04-20 00:33:00|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1650414790000|2022-04-20 00:33:10|170.52|167.72|170.48|167.68|170.52|167.72|170.43|167.63|0
1650414800000|2022-04-20 00:33:20|170.43|167.63|170.52|167.72|170.52|167.72|170.43|167.63|0
1650414810000|2022-04-20 00:33:30|170.61|167.81|170.61|167.81|170.79|167.99|170.61|167.81|0
1650414820000|2022-04-20 00:33:40|170.52|167.72|170.57|167.77|170.61|167.81|170.52|167.72|0
1650414830000|2022-04-20 00:33:50|170.7|167.9|170.74|167.94|170.79|167.99|170.7|167.9|0
1650414840000|2022-04-20 00:34:00|170.7|167.9|170.61|167.81|170.74|167.94|170.61|167.81|0
1650414860000|2022-04-20 00:34:20|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1650414870000|2022-04-20 00:34:30|170.48|167.68|170.48|167.68|170.48|167.68|170.43|167.63|0
1650414880000|2022-04-20 00:34:40|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1650414890000|2022-04-20 00:34:50|170.61|167.81|170.74|167.94|170.79|167.99|170.61|167.81|0
1650414900000|2022-04-20 00:35:00|170.7|167.9|170.52|167.72|170.7|167.9|170.52|167.72|0
1650414910000|2022-04-20 00:35:10|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1650414920000|2022-04-20 00:35:20|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650414930000|2022-04-20 00:35:30|170.52|167.72|170.52|167.72|170.52|167.72|170.43|167.63|0
1650414950000|2022-04-20 00:35:50|170.57|167.77|170.52|167.72|170.57|167.77|170.52|167.72|0
1650414960000|2022-04-20 00:36:00|170.57|167.77|170.65|167.85|170.65|167.85|170.57|167.77|0
1650414970000|2022-04-20 00:36:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650414980000|2022-04-20 00:36:20|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1650414990000|2022-04-20 00:36:30|170.52|167.72|170.52|167.72|170.57|167.77|170.52|167.72|0
1650415000000|2022-04-20 00:36:40|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1650415010000|2022-04-20 00:36:50|170.43|167.63|170.52|167.72|170.52|167.72|170.43|167.63|0
1650415030000|2022-04-20 00:37:10|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1650415040000|2022-04-20 00:37:20|170.48|167.68|170.52|167.72|170.52|167.72|170.48|167.68|0
1650415050000|2022-04-20 00:37:30|170.57|167.77|170.65|167.85|170.65|167.85|170.57|167.77|0
1650415060000|2022-04-20 00:37:40|170.61|167.81|170.61|167.81|170.65|167.85|170.61|167.81|0
1650415070000|2022-04-20 00:37:50|170.65|167.85|170.61|167.81|170.65|167.85|170.57|167.77|0
1650415080000|2022-04-20 00:38:00|170.57|167.77|170.61|167.81|170.61|167.81|170.57|167.77|0
1650415100000|2022-04-20 00:38:20|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1650415110000|2022-04-20 00:38:30|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1650415120000|2022-04-20 00:38:40|170.52|167.72|170.56|167.76|170.56|167.76|170.52|167.72|0
1650415130000|2022-04-20 00:38:50|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1650415150000|2022-04-20 00:39:10|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1650415180000|2022-04-20 00:39:40|170.34|167.54|170.17|167.37|170.34|167.54|170.17|167.37|0
1650415190000|2022-04-20 00:39:50|170.25|167.45|170.04|167.24|170.25|167.45|170.04|167.24|0
1650415200000|2022-04-20 00:40:00|170.08|167.28|170.17|167.37|170.17|167.37|170.04|167.24|0
1650415210000|2022-04-20 00:40:10|170.21|167.41|170.17|167.37|170.21|167.41|170.17|167.37|0
1650415220000|2022-04-20 00:40:20|170.25|167.45|170.34|167.54|170.34|167.54|170.25|167.45|0
1650415230000|2022-04-20 00:40:30|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1650415240000|2022-04-20 00:40:40|170.25|167.45|170.3|167.5|170.3|167.5|170.25|167.45|0
1650415250000|2022-04-20 00:40:50|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650415260000|2022-04-20 00:41:00|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650415280000|2022-04-20 00:41:20|170.17|167.37|170.25|167.45|170.25|167.45|170.17|167.37|0
1650415290000|2022-04-20 00:41:30|170.21|167.41|170.17|167.37|170.21|167.41|170.17|167.37|0
1650415310000|2022-04-20 00:41:50|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650415320000|2022-04-20 00:42:00|170.17|167.37|170.25|167.45|170.25|167.45|170.17|167.37|0
1650415330000|2022-04-20 00:42:10|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650415340000|2022-04-20 00:42:20|170.3|167.5|170.3|167.5|170.3|167.5|170.25|167.45|0
1650415350000|2022-04-20 00:42:30|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650415370000|2022-04-20 00:42:50|170.34|167.54|170.25|167.45|170.34|167.54|170.25|167.45|0
1650415380000|2022-04-20 00:43:00|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650415390000|2022-04-20 00:43:10|170.25|167.45|170.16|167.36|170.25|167.45|170.16|167.36|0
1650415410000|2022-04-20 00:43:30|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650415420000|2022-04-20 00:43:40|170.3|167.5|170.25|167.45|170.3|167.5|170.25|167.45|0
1650415450000|2022-04-20 00:44:10|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650415480000|2022-04-20 00:44:40|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650415490000|2022-04-20 00:44:50|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650415500000|2022-04-20 00:45:00|170.3|167.5|170.3|167.5|170.3|167.5|170.25|167.45|0
1650415510000|2022-04-20 00:45:10|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650415520000|2022-04-20 00:45:20|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650415530000|2022-04-20 00:45:30|170.34|167.54|170.34|167.54|170.34|167.54|170.25|167.45|0
1650415540000|2022-04-20 00:45:40|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650415550000|2022-04-20 00:45:50|170.16|167.36|170.25|167.45|170.25|167.45|170.16|167.36|0
1650415560000|2022-04-20 00:46:00|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650415570000|2022-04-20 00:46:10|170.25|167.45|170.25|167.45|170.3|167.5|170.25|167.45|0
1650415620000|2022-04-20 00:47:00|170.3|167.5|170.25|167.45|170.3|167.5|170.25|167.45|0
1650415640000|2022-04-20 00:47:20|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650415660000|2022-04-20 00:47:40|170.43|167.63|170.43|167.63|170.51|167.71|170.43|167.63|0
1650415690000|2022-04-20 00:48:10|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650415710000|2022-04-20 00:48:30|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650415720000|2022-04-20 00:48:40|170.51|167.71|170.6|167.8|170.6|167.8|170.51|167.71|0
1650415730000|2022-04-20 00:48:50|170.65|167.85|170.6|167.8|170.65|167.85|170.6|167.8|0
1650415740000|2022-04-20 00:49:00|170.69|167.89|170.6|167.8|170.69|167.89|170.6|167.8|0
1650415750000|2022-04-20 00:49:10|170.69|167.89|170.6|167.8|170.69|167.89|170.6|167.8|0
1650415760000|2022-04-20 00:49:20|170.69|167.89|170.6|167.8|170.69|167.89|170.6|167.8|0
1650415790000|2022-04-20 00:49:50|170.69|167.89|170.6|167.8|170.69|167.89|170.6|167.8|0
1650415800000|2022-04-20 00:50:00|170.65|167.85|170.69|167.89|170.69|167.89|170.6|167.8|0
1650415810000|2022-04-20 00:50:10|170.6|167.8|170.51|167.71|170.6|167.8|170.51|167.71|0
1650415850000|2022-04-20 00:50:50|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650415860000|2022-04-20 00:51:00|170.51|167.71|170.6|167.8|170.6|167.8|170.51|167.71|0
1650415870000|2022-04-20 00:51:10|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650415880000|2022-04-20 00:51:20|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1650415910000|2022-04-20 00:51:50|170.86|168.06|170.78|167.98|170.86|168.06|170.78|167.98|0
1650415940000|2022-04-20 00:52:20|170.69|167.89|170.69|167.89|170.69|167.89|170.6|167.8|0
1650415950000|2022-04-20 00:52:30|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650415960000|2022-04-20 00:52:40|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650415970000|2022-04-20 00:52:50|170.6|167.8|170.51|167.71|170.6|167.8|170.51|167.71|0
1650415980000|2022-04-20 00:53:00|170.47|167.67|170.6|167.8|170.6|167.8|170.42|167.62|0
1650415990000|2022-04-20 00:53:10|170.56|167.76|170.51|167.71|170.6|167.8|170.51|167.71|0
1650416000000|2022-04-20 00:53:20|170.42|167.62|170.42|167.62|170.51|167.71|170.42|167.62|0
1650416010000|2022-04-20 00:53:30|170.38|167.58|170.42|167.62|170.42|167.62|170.38|167.58|0
1650416020000|2022-04-20 00:53:40|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1650416040000|2022-04-20 00:54:00|170.29|167.49|170.33|167.53|170.33|167.53|170.29|167.49|0
1650416050000|2022-04-20 00:54:10|170.38|167.58|170.25|167.45|170.38|167.58|170.25|167.45|0
1650416060000|2022-04-20 00:54:20|170.29|167.49|170.25|167.45|170.29|167.49|170.25|167.45|0
1650416070000|2022-04-20 00:54:30|170.33|167.53|170.29|167.49|170.42|167.62|170.29|167.49|0
1650416080000|2022-04-20 00:54:40|170.33|167.53|170.42|167.62|170.42|167.62|170.33|167.53|0
1650416100000|2022-04-20 00:55:00|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1650416110000|2022-04-20 00:55:10|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1650416120000|2022-04-20 00:55:20|170.33|167.53|170.25|167.45|170.33|167.53|170.25|167.45|0
1650416130000|2022-04-20 00:55:30|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1650416140000|2022-04-20 00:55:40|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650416150000|2022-04-20 00:55:50|170.33|167.53|170.33|167.53|170.33|167.53|170.29|167.49|0
1650416160000|2022-04-20 00:56:00|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650416170000|2022-04-20 00:56:10|170.16|167.36|170.24|167.44|170.24|167.44|170.16|167.36|0
1650416180000|2022-04-20 00:56:20|170.16|167.36|170.42|167.62|170.42|167.62|170.16|167.36|0
1650416190000|2022-04-20 00:56:30|170.33|167.53|170.33|167.53|170.33|167.53|170.24|167.44|0
1650416200000|2022-04-20 00:56:40|170.38|167.58|170.33|167.53|170.38|167.58|170.33|167.53|0
1650416230000|2022-04-20 00:57:10|170.24|167.44|170.11|167.31|170.24|167.44|170.11|167.31|0
1650416240000|2022-04-20 00:57:20|170.16|167.36|170.24|167.44|170.24|167.44|170.16|167.36|0
1650416250000|2022-04-20 00:57:30|170.16|167.36|170.24|167.44|170.24|167.44|170.16|167.36|0
1650416260000|2022-04-20 00:57:40|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650416330000|2022-04-20 00:58:50|170.07|167.27|170.16|167.36|170.16|167.36|170.07|167.27|0
1650416360000|2022-04-20 00:59:20|170.2|167.4|170.24|167.44|170.24|167.44|170.2|167.4|0
1650416370000|2022-04-20 00:59:30|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650416380000|2022-04-20 00:59:40|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650416390000|2022-04-20 00:59:50|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1650416400000|2022-04-20 01:00:00|170.07|167.27|170.15|167.35|170.15|167.35|170.07|167.27|0
1650416410000|2022-04-20 01:00:10|170.07|167.27|170.15|167.35|170.15|167.35|170.07|167.27|0
1650416430000|2022-04-20 01:00:30|170.2|167.4|170.24|167.44|170.24|167.44|170.2|167.4|0
1650416440000|2022-04-20 01:00:40|170.2|167.4|170.15|167.35|170.2|167.4|170.15|167.35|0
1650416450000|2022-04-20 01:00:50|170.07|167.27|170.07|167.27|170.07|167.27|169.98|167.18|0
1650416460000|2022-04-20 01:01:00|170.02|167.22|169.63|166.83|170.02|167.22|169.63|166.83|0
1650416470000|2022-04-20 01:01:10|169.72|166.92|169.63|166.83|169.72|166.92|169.63|166.83|0
1650416480000|2022-04-20 01:01:20|169.72|166.92|169.63|166.83|169.72|166.92|169.63|166.83|0
1650416490000|2022-04-20 01:01:30|169.54|166.74|169.45|166.65|169.54|166.74|169.45|166.65|0
1650416500000|2022-04-20 01:01:40|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1650416510000|2022-04-20 01:01:50|169.28|166.48|169.28|166.48|169.45|166.65|169.28|166.48|0
1650416520000|2022-04-20 01:02:00|169.32|166.52|169.28|166.48|169.32|166.52|169.28|166.48|0
1650416530000|2022-04-20 01:02:10|169.36|166.56|169.54|166.74|169.54|166.74|169.36|166.56|0
1650416540000|2022-04-20 01:02:20|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1650416550000|2022-04-20 01:02:30|169.54|166.74|169.54|166.74|169.58|166.78|169.54|166.74|0
1650416570000|2022-04-20 01:02:50|169.63|166.83|169.98|167.18|169.98|167.18|169.63|166.83|0
1650416580000|2022-04-20 01:03:00|170.07|167.27|169.8|167|170.07|167.27|169.71|166.91|0
1650416590000|2022-04-20 01:03:10|169.76|166.96|169.8|167|169.8|167|169.76|166.96|0
1650416600000|2022-04-20 01:03:20|169.94|167.14|169.89|167.09|169.98|167.18|169.89|167.09|0
1650416610000|2022-04-20 01:03:30|169.8|167|169.89|167.09|169.94|167.14|169.8|167|0
1650416620000|2022-04-20 01:03:40|169.93|167.13|169.98|167.18|169.98|167.18|169.93|167.13|0
1650416630000|2022-04-20 01:03:50|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1650416640000|2022-04-20 01:04:00|169.89|167.09|169.93|167.13|169.93|167.13|169.89|167.09|0
1650416650000|2022-04-20 01:04:10|169.89|167.09|169.89|167.09|169.93|167.13|169.89|167.09|0
1650416660000|2022-04-20 01:04:20|169.93|167.13|170.06|167.26|170.06|167.26|169.89|167.09|0
1650416670000|2022-04-20 01:04:30|169.98|167.18|170.15|167.35|170.15|167.35|169.98|167.18|0
1650416680000|2022-04-20 01:04:40|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650416690000|2022-04-20 01:04:50|170.29|167.49|170.15|167.35|170.29|167.49|170.15|167.35|0
1650416700000|2022-04-20 01:05:00|170.06|167.26|170.06|167.26|170.06|167.26|170.02|167.22|0
1650416710000|2022-04-20 01:05:10|170.15|167.35|170.15|167.35|170.24|167.44|170.15|167.35|0
1650416720000|2022-04-20 01:05:20|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1650416730000|2022-04-20 01:05:30|170.11|167.31|170.15|167.35|170.15|167.35|170.11|167.31|0
1650416740000|2022-04-20 01:05:40|170.2|167.4|170.15|167.35|170.2|167.4|170.15|167.35|0
1650416750000|2022-04-20 01:05:50|170.11|167.31|170.06|167.26|170.11|167.31|170.06|167.26|0
1650416780000|2022-04-20 01:06:20|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1650416790000|2022-04-20 01:06:30|170.2|167.4|170.2|167.4|170.2|167.4|170.15|167.35|0
1650416800000|2022-04-20 01:06:40|170.15|167.35|170.15|167.35|170.2|167.4|170.15|167.35|0
1650416810000|2022-04-20 01:06:50|170.24|167.44|170.37|167.57|170.37|167.57|170.24|167.44|0
1650416820000|2022-04-20 01:07:00|170.41|167.61|170.41|167.61|170.41|167.61|170.37|167.57|0
1650416830000|2022-04-20 01:07:10|170.46|167.66|170.41|167.61|170.46|167.66|170.41|167.61|0
1650416840000|2022-04-20 01:07:20|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1650416870000|2022-04-20 01:07:50|170.24|167.44|170.33|167.53|170.33|167.53|170.24|167.44|0
1650416880000|2022-04-20 01:08:00|170.37|167.57|170.41|167.61|170.41|167.61|170.37|167.57|0
1650416890000|2022-04-20 01:08:10|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1650416900000|2022-04-20 01:08:20|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1650416910000|2022-04-20 01:08:30|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1650416930000|2022-04-20 01:08:50|170.37|167.57|170.24|167.44|170.37|167.57|170.24|167.44|0
1650416940000|2022-04-20 01:09:00|170.28|167.48|170.46|167.66|170.46|167.66|170.28|167.48|0
1650416950000|2022-04-20 01:09:10|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1650416960000|2022-04-20 01:09:20|170.5|167.7|170.5|167.7|170.55|167.75|170.5|167.7|0
1650416970000|2022-04-20 01:09:30|170.46|167.66|170.37|167.57|170.46|167.66|170.37|167.57|0
1650416980000|2022-04-20 01:09:40|170.41|167.61|170.41|167.61|170.46|167.66|170.41|167.61|0
1650416990000|2022-04-20 01:09:50|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1650417010000|2022-04-20 01:10:10|170.19|167.39|170.33|167.53|170.33|167.53|170.19|167.39|0
1650417020000|2022-04-20 01:10:20|170.24|167.44|170.41|167.61|170.41|167.61|170.15|167.35|0
1650417030000|2022-04-20 01:10:30|170.32|167.52|170.37|167.57|170.37|167.57|170.32|167.52|0
1650417040000|2022-04-20 01:10:40|170.24|167.44|170.32|167.52|170.41|167.61|170.24|167.44|0
1650417050000|2022-04-20 01:10:50|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1650417060000|2022-04-20 01:11:00|170.37|167.57|170.24|167.44|170.37|167.57|170.24|167.44|0
1650417070000|2022-04-20 01:11:10|170.28|167.48|170.24|167.44|170.28|167.48|170.24|167.44|0
1650417080000|2022-04-20 01:11:20|170.15|167.35|170.24|167.44|170.24|167.44|170.15|167.35|0
1650417090000|2022-04-20 01:11:30|170.28|167.48|170.32|167.52|170.32|167.52|170.24|167.44|0
1650417100000|2022-04-20 01:11:40|170.41|167.61|170.32|167.52|170.41|167.61|170.32|167.52|0
1650417110000|2022-04-20 01:11:50|170.24|167.44|170.32|167.52|170.32|167.52|170.24|167.44|0
1650417120000|2022-04-20 01:12:00|170.41|167.61|170.32|167.52|170.41|167.61|170.32|167.52|0
1650417130000|2022-04-20 01:12:10|170.28|167.48|170.32|167.52|170.32|167.52|170.28|167.48|0
1650417140000|2022-04-20 01:12:20|170.28|167.48|170.32|167.52|170.32|167.52|170.28|167.48|0
1650417150000|2022-04-20 01:12:30|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1650417160000|2022-04-20 01:12:40|170.46|167.66|170.37|167.57|170.46|167.66|170.32|167.52|0
1650417170000|2022-04-20 01:12:50|170.41|167.61|170.59|167.79|170.59|167.79|170.41|167.61|0
1650417180000|2022-04-20 01:13:00|170.5|167.7|170.46|167.66|170.5|167.7|170.46|167.66|0
1650417190000|2022-04-20 01:13:10|170.41|167.61|170.59|167.79|170.59|167.79|170.41|167.61|0
1650417210000|2022-04-20 01:13:30|170.5|167.7|170.5|167.7|170.59|167.79|170.5|167.7|0
1650417220000|2022-04-20 01:13:40|170.46|167.66|170.5|167.7|170.5|167.7|170.46|167.66|0
1650417230000|2022-04-20 01:13:50|170.59|167.79|170.5|167.7|170.59|167.79|170.5|167.7|0
1650417240000|2022-04-20 01:14:00|170.59|167.79|170.59|167.79|170.59|167.79|170.54|167.74|0
1650417250000|2022-04-20 01:14:10|170.5|167.7|170.67|167.87|170.67|167.87|170.5|167.7|0
1650417260000|2022-04-20 01:14:20|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1650417270000|2022-04-20 01:14:30|170.63|167.83|170.59|167.79|170.67|167.87|170.59|167.79|0
1650417280000|2022-04-20 01:14:40|170.63|167.83|170.63|167.83|170.63|167.83|170.59|167.79|0
1650417290000|2022-04-20 01:14:50|170.59|167.79|170.63|167.83|170.63|167.83|170.59|167.79|0
1650417300000|2022-04-20 01:15:00|170.67|167.87|170.94|168.14|170.94|168.14|170.67|167.87|0
1650417310000|2022-04-20 01:15:10|171.2|168.4|171.47|168.67|171.47|168.67|171.2|168.4|0
1650417320000|2022-04-20 01:15:20|171.78|168.98|171.82|169.02|171.82|169.02|171.78|168.98|0
1650417330000|2022-04-20 01:15:30|172|169.2|171.73|168.93|172|169.2|171.73|168.93|0
1650417340000|2022-04-20 01:15:40|171.82|169.02|171.65|168.85|171.82|169.02|171.65|168.85|0
1650417350000|2022-04-20 01:15:50|171.73|168.93|172.53|169.73|172.8|170|171.73|168.93|0
1650417360000|2022-04-20 01:16:00|172.62|169.82|172.89|170.09|172.98|170.18|172.62|169.82|0
1650417370000|2022-04-20 01:16:10|172.71|169.91|173.07|170.27|173.07|170.27|172.71|169.91|0
1650417380000|2022-04-20 01:16:20|172.89|170.09|172.62|169.82|172.89|170.09|172.62|169.82|0
1650417390000|2022-04-20 01:16:30|172.71|169.91|172.62|169.82|172.76|169.96|172.62|169.82|0
1650417400000|2022-04-20 01:16:40|172.67|169.87|172.71|169.91|172.71|169.91|172.67|169.87|0
1650417410000|2022-04-20 01:16:50|172.8|170|172.71|169.91|172.8|170|172.71|169.91|0
1650417420000|2022-04-20 01:17:00|172.62|169.82|172.62|169.82|172.62|169.82|172.62|169.82|0
1650417430000|2022-04-20 01:17:10|172.53|169.73|172.44|169.64|172.62|169.82|172.44|169.64|0
1650417440000|2022-04-20 01:17:20|172.35|169.55|172.44|169.64|172.44|169.64|172.35|169.55|0
1650417450000|2022-04-20 01:17:30|172.35|169.55|172.53|169.73|172.53|169.73|172.35|169.55|0
1650417460000|2022-04-20 01:17:40|172.62|169.82|172.53|169.73|172.62|169.82|172.53|169.73|0
1650417470000|2022-04-20 01:17:50|172.58|169.78|172.62|169.82|172.62|169.82|172.58|169.78|0
1650417480000|2022-04-20 01:18:00|172.71|169.91|172.89|170.09|172.89|170.09|172.71|169.91|0
1650417490000|2022-04-20 01:18:10|172.98|170.18|172.98|170.18|172.98|170.18|172.98|170.18|0
1650417500000|2022-04-20 01:18:20|172.93|170.13|172.98|170.18|172.98|170.18|172.89|170.09|0
1650417510000|2022-04-20 01:18:30|172.93|170.13|172.71|169.91|172.93|170.13|172.71|169.91|0
1650417520000|2022-04-20 01:18:40|172.62|169.82|172.53|169.73|172.62|169.82|172.53|169.73|0
1650417530000|2022-04-20 01:18:50|172.44|169.64|172.62|169.82|172.62|169.82|172.44|169.64|0
1650417540000|2022-04-20 01:19:00|172.75|169.95|172.8|170|172.8|170|172.75|169.95|0
1650417550000|2022-04-20 01:19:10|172.84|170.04|172.98|170.18|172.98|170.18|172.84|170.04|0
1650417560000|2022-04-20 01:19:20|173.06|170.26|172.98|170.18|173.06|170.26|172.98|170.18|0
1650417570000|2022-04-20 01:19:30|173.06|170.26|173.15|170.35|173.15|170.35|173.06|170.26|0
1650417580000|2022-04-20 01:19:40|172.98|170.18|173.15|170.35|173.15|170.35|172.98|170.18|0
1650417590000|2022-04-20 01:19:50|173.24|170.44|173.33|170.53|173.42|170.62|173.24|170.44|0
1650417600000|2022-04-20 01:20:00|173.42|170.62|173.6|170.8|173.65|170.85|173.42|170.62|0
1650417610000|2022-04-20 01:20:10|173.51|170.71|173.33|170.53|173.51|170.71|173.33|170.53|0
1650417620000|2022-04-20 01:20:20|173.24|170.44|173.24|170.44|173.24|170.44|173.15|170.35|0
1650417630000|2022-04-20 01:20:30|173.15|170.35|173.15|170.35|173.24|170.44|173.15|170.35|0
1650417640000|2022-04-20 01:20:40|173.06|170.26|173.15|170.35|173.15|170.35|173.06|170.26|0
1650417650000|2022-04-20 01:20:50|173.24|170.44|173.15|170.35|173.24|170.44|173.15|170.35|0
1650417680000|2022-04-20 01:21:20|173.24|170.44|173.29|170.49|173.29|170.49|173.2|170.4|0
1650417690000|2022-04-20 01:21:30|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1650417700000|2022-04-20 01:21:40|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1650417710000|2022-04-20 01:21:50|172.97|170.17|172.97|170.17|172.97|170.17|172.93|170.13|0
1650417720000|2022-04-20 01:22:00|173.06|170.26|173.15|170.35|173.15|170.35|173.06|170.26|0
1650417730000|2022-04-20 01:22:10|173.11|170.31|173.06|170.26|173.15|170.35|173.06|170.26|0
1650417740000|2022-04-20 01:22:20|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1650417750000|2022-04-20 01:22:30|173.06|170.26|173.06|170.26|173.06|170.26|172.97|170.17|0
1650417760000|2022-04-20 01:22:40|172.97|170.17|172.97|170.17|172.97|170.17|172.93|170.13|0
1650417770000|2022-04-20 01:22:50|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1650417780000|2022-04-20 01:23:00|172.97|170.17|172.8|170|172.97|170.17|172.8|170|0
1650417790000|2022-04-20 01:23:10|172.71|169.91|172.62|169.82|172.71|169.91|172.62|169.82|0
1650417800000|2022-04-20 01:23:20|172.71|169.91|172.8|170|172.84|170.04|172.71|169.91|0
1650417820000|2022-04-20 01:23:40|172.71|169.91|172.93|170.13|172.93|170.13|172.71|169.91|0
1650417830000|2022-04-20 01:23:50|172.88|170.08|172.88|170.08|172.97|170.17|172.88|170.08|0
1650417840000|2022-04-20 01:24:00|172.93|170.13|172.97|170.17|172.97|170.17|172.79|169.99|0
1650417850000|2022-04-20 01:24:10|172.79|169.99|172.84|170.04|172.84|170.04|172.71|169.91|0
1650417860000|2022-04-20 01:24:20|173.02|170.22|172.71|169.91|173.02|170.22|172.71|169.91|0
1650417870000|2022-04-20 01:24:30|172.79|169.99|172.84|170.04|172.84|170.04|172.79|169.99|0
1650417880000|2022-04-20 01:24:40|172.79|169.99|172.71|169.91|172.79|169.99|172.71|169.91|0
1650417890000|2022-04-20 01:24:50|172.75|169.95|172.79|169.99|172.79|169.99|172.75|169.95|0
1650417900000|2022-04-20 01:25:00|172.88|170.08|172.97|170.17|172.97|170.17|172.88|170.08|0
1650417910000|2022-04-20 01:25:10|172.79|169.99|172.84|170.04|172.88|170.08|172.79|169.99|0
1650417920000|2022-04-20 01:25:20|172.88|170.08|172.88|170.08|172.93|170.13|172.88|170.08|0
1650417930000|2022-04-20 01:25:30|172.84|170.04|172.88|170.08|172.88|170.08|172.84|170.04|0
1650417940000|2022-04-20 01:25:40|172.97|170.17|172.88|170.08|172.97|170.17|172.88|170.08|0
1650417950000|2022-04-20 01:25:50|172.97|170.17|172.97|170.17|173.02|170.22|172.97|170.17|0
1650417960000|2022-04-20 01:26:00|173.06|170.26|173.15|170.35|173.15|170.35|173.06|170.26|0
1650417970000|2022-04-20 01:26:10|173.24|170.44|173.11|170.31|173.24|170.44|173.11|170.31|0
1650417980000|2022-04-20 01:26:20|173.06|170.26|173.15|170.35|173.15|170.35|173.06|170.26|0
1650417990000|2022-04-20 01:26:30|173.24|170.44|173.15|170.35|173.24|170.44|173.15|170.35|0
1650418000000|2022-04-20 01:26:40|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1650418010000|2022-04-20 01:26:50|173.15|170.35|173.06|170.26|173.15|170.35|173.06|170.26|0
1650418020000|2022-04-20 01:27:00|173.11|170.31|173.06|170.26|173.11|170.31|173.06|170.26|0
1650418030000|2022-04-20 01:27:10|173.15|170.35|173.24|170.44|173.24|170.44|173.15|170.35|0
1650418040000|2022-04-20 01:27:20|173.33|170.53|173.33|170.53|173.33|170.53|173.33|170.53|0
1650418050000|2022-04-20 01:27:30|173.42|170.62|173.51|170.71|173.77|170.97|173.42|170.62|0
1650418060000|2022-04-20 01:27:40|173.42|170.62|173.06|170.26|173.42|170.62|173.06|170.26|0
1650418070000|2022-04-20 01:27:50|173.15|170.35|173.33|170.53|173.33|170.53|173.06|170.26|0
1650418080000|2022-04-20 01:28:00|173.37|170.57|173.37|170.57|173.37|170.57|173.33|170.53|0
1650418090000|2022-04-20 01:28:10|173.33|170.53|173.42|170.62|173.42|170.62|173.33|170.53|0
1650418110000|2022-04-20 01:28:30|173.33|170.53|173.24|170.44|173.33|170.53|173.15|170.35|0
1650418120000|2022-04-20 01:28:40|173.15|170.35|173.15|170.35|173.24|170.44|173.15|170.35|0
1650418130000|2022-04-20 01:28:50|173.06|170.26|172.88|170.08|173.06|170.26|172.88|170.08|0
1650418140000|2022-04-20 01:29:00|172.84|170.04|172.7|169.9|172.84|170.04|172.7|169.9|0
1650418150000|2022-04-20 01:29:10|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1650418160000|2022-04-20 01:29:20|172.97|170.17|173.06|170.26|173.06|170.26|172.97|170.17|0
1650418170000|2022-04-20 01:29:30|172.97|170.17|172.97|170.17|173.02|170.22|172.97|170.17|0
1650418190000|2022-04-20 01:29:50|173.06|170.26|172.97|170.17|173.06|170.26|172.97|170.17|0
1650418200000|2022-04-20 01:30:00|173.06|170.26|173.19|170.39|173.24|170.44|173.06|170.26|0
1650418210000|2022-04-20 01:30:10|172.97|170.17|172.79|169.99|172.97|170.17|172.79|169.99|0
1650418220000|2022-04-20 01:30:20|172.88|170.08|172.79|169.99|172.88|170.08|172.7|169.9|0
1650418230000|2022-04-20 01:30:30|172.84|170.04|172.97|170.17|172.97|170.17|172.84|170.04|0
1650418240000|2022-04-20 01:30:40|172.79|169.99|172.52|169.72|172.79|169.99|172.52|169.72|0
1650418250000|2022-04-20 01:30:50|172.44|169.64|172.7|169.9|172.7|169.9|172.44|169.64|0
1650418260000|2022-04-20 01:31:00|172.61|169.81|172.52|169.72|172.61|169.81|172.35|169.55|0
1650418270000|2022-04-20 01:31:10|172.61|169.81|172.79|169.99|172.79|169.99|172.52|169.72|0
1650418280000|2022-04-20 01:31:20|172.97|170.17|172.93|170.13|173.06|170.26|172.93|170.13|0
1650418290000|2022-04-20 01:31:30|173.06|170.26|173.15|170.35|173.15|170.35|173.06|170.26|0
1650418300000|2022-04-20 01:31:40|173.1|170.3|173.15|170.35|173.15|170.35|173.06|170.26|0
1650418310000|2022-04-20 01:31:50|173.06|170.26|173.06|170.26|173.19|170.39|173.06|170.26|0
1650418320000|2022-04-20 01:32:00|173.15|170.35|173.06|170.26|173.15|170.35|173.06|170.26|0
1650418330000|2022-04-20 01:32:10|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1650418340000|2022-04-20 01:32:20|173.06|170.26|173.06|170.26|173.1|170.3|173.06|170.26|0
1650418350000|2022-04-20 01:32:30|173.15|170.35|173.15|170.35|173.15|170.35|173.06|170.26|0
1650418360000|2022-04-20 01:32:40|173.32|170.52|173.32|170.52|173.32|170.52|173.32|170.52|0
1650418370000|2022-04-20 01:32:50|173.24|170.44|173.28|170.48|173.28|170.48|173.24|170.44|0
1650418380000|2022-04-20 01:33:00|173.32|170.52|173.28|170.48|173.32|170.52|173.15|170.35|0
1650418390000|2022-04-20 01:33:10|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1650418410000|2022-04-20 01:33:30|173.23|170.43|173.23|170.43|173.23|170.43|173.19|170.39|0
1650418420000|2022-04-20 01:33:40|173.32|170.52|173.5|170.7|173.5|170.7|173.32|170.52|0
1650418430000|2022-04-20 01:33:50|173.55|170.75|173.5|170.7|173.59|170.79|173.5|170.7|0
1650418440000|2022-04-20 01:34:00|173.59|170.79|173.46|170.66|173.77|170.97|173.46|170.66|0
1650418450000|2022-04-20 01:34:10|173.5|170.7|173.59|170.79|173.59|170.79|173.5|170.7|0
1650418460000|2022-04-20 01:34:20|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1650418470000|2022-04-20 01:34:30|173.77|170.97|173.77|170.97|173.77|170.97|173.73|170.93|0
1650418480000|2022-04-20 01:34:40|173.68|170.88|173.77|170.97|173.77|170.97|173.68|170.88|0
1650418500000|2022-04-20 01:35:00|173.68|170.88|173.41|170.61|173.68|170.88|173.41|170.61|0
1650418510000|2022-04-20 01:35:10|173.32|170.52|173.14|170.34|173.32|170.52|173.14|170.34|0
1650418520000|2022-04-20 01:35:20|173.32|170.52|173.41|170.61|173.41|170.61|173.32|170.52|0
1650418530000|2022-04-20 01:35:30|173.5|170.7|173.32|170.52|173.5|170.7|173.32|170.52|0
1650418540000|2022-04-20 01:35:40|173.23|170.43|173.06|170.26|173.32|170.52|173.06|170.26|0
1650418550000|2022-04-20 01:35:50|173.14|170.34|173.23|170.43|173.23|170.43|173.14|170.34|0
1650418560000|2022-04-20 01:36:00|173.14|170.34|173.14|170.34|173.32|170.52|173.14|170.34|0
1650418570000|2022-04-20 01:36:10|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1650418580000|2022-04-20 01:36:20|173.14|170.34|172.97|170.17|173.14|170.34|172.97|170.17|0
1650418590000|2022-04-20 01:36:30|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1650418600000|2022-04-20 01:36:40|172.79|169.99|172.79|169.99|172.88|170.08|172.7|169.9|0
1650418610000|2022-04-20 01:36:50|172.92|170.12|172.88|170.08|172.97|170.17|172.88|170.08|0
1650418620000|2022-04-20 01:37:00|172.79|169.99|172.79|169.99|172.88|170.08|172.79|169.99|0
1650418630000|2022-04-20 01:37:10|172.7|169.9|172.52|169.72|172.7|169.9|172.52|169.72|0
1650418640000|2022-04-20 01:37:20|172.43|169.63|172.52|169.72|172.52|169.72|172.43|169.63|0
1650418650000|2022-04-20 01:37:30|172.61|169.81|172.43|169.63|172.61|169.81|172.43|169.63|0
1650418660000|2022-04-20 01:37:40|172.52|169.72|172.52|169.72|172.52|169.72|172.52|169.72|0
1650418670000|2022-04-20 01:37:50|172.61|169.81|172.61|169.81|172.61|169.81|172.52|169.72|0
1650418680000|2022-04-20 01:38:00|172.7|169.9|172.61|169.81|172.7|169.9|172.61|169.81|0
1650418690000|2022-04-20 01:38:10|172.52|169.72|172.61|169.81|172.61|169.81|172.52|169.72|0
1650418700000|2022-04-20 01:38:20|172.52|169.72|172.52|169.72|172.52|169.72|172.52|169.72|0
1650418710000|2022-04-20 01:38:30|172.43|169.63|172.52|169.72|172.57|169.77|172.43|169.63|0
1650418720000|2022-04-20 01:38:40|172.43|169.63|172.39|169.59|172.43|169.63|172.39|169.59|0
1650418730000|2022-04-20 01:38:50|172.43|169.63|172.39|169.59|172.43|169.63|172.39|169.59|0
1650418740000|2022-04-20 01:39:00|172.34|169.54|172.43|169.63|172.52|169.72|172.34|169.54|0
1650418750000|2022-04-20 01:39:10|172.34|169.54|172.43|169.63|172.43|169.63|172.34|169.54|0
1650418760000|2022-04-20 01:39:20|172.61|169.81|172.61|169.81|172.61|169.81|172.61|169.81|0
1650418770000|2022-04-20 01:39:30|172.7|169.9|172.79|169.99|172.79|169.99|172.7|169.9|0
1650418780000|2022-04-20 01:39:40|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1650418790000|2022-04-20 01:39:50|172.96|170.16|172.83|170.03|173.05|170.25|172.83|170.03|0
1650418800000|2022-04-20 01:40:00|172.87|170.07|172.96|170.16|172.96|170.16|172.87|170.07|0
1650418810000|2022-04-20 01:40:10|172.92|170.12|172.87|170.07|172.92|170.12|172.87|170.07|0
1650418820000|2022-04-20 01:40:20|172.96|170.16|172.92|170.12|172.96|170.16|172.92|170.12|0
1650418830000|2022-04-20 01:40:30|172.79|169.99|172.87|170.07|172.87|170.07|172.79|169.99|0
1650418840000|2022-04-20 01:40:40|172.96|170.16|172.96|170.16|172.96|170.16|172.87|170.07|0
1650418850000|2022-04-20 01:40:50|172.79|169.99|172.79|169.99|172.79|169.99|172.7|169.9|0
1650418860000|2022-04-20 01:41:00|172.7|169.9|172.7|169.9|172.7|169.9|172.7|169.9|0
1650418870000|2022-04-20 01:41:10|172.79|169.99|172.87|170.07|172.87|170.07|172.79|169.99|0
1650418880000|2022-04-20 01:41:20|172.92|170.12|172.87|170.07|172.92|170.12|172.87|170.07|0
1650418890000|2022-04-20 01:41:30|172.96|170.16|172.87|170.07|172.96|170.16|172.87|170.07|0
1650418900000|2022-04-20 01:41:40|172.78|169.98|172.87|170.07|172.87|170.07|172.78|169.98|0
1650418920000|2022-04-20 01:42:00|172.78|169.98|172.74|169.94|172.78|169.98|172.74|169.94|0
1650418930000|2022-04-20 01:42:10|172.87|170.07|172.78|169.98|172.87|170.07|172.78|169.98|0
1650418940000|2022-04-20 01:42:20|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1650418950000|2022-04-20 01:42:30|172.7|169.9|172.61|169.81|172.7|169.9|172.61|169.81|0
1650418960000|2022-04-20 01:42:40|172.52|169.72|172.52|169.72|172.52|169.72|172.52|169.72|0
1650418970000|2022-04-20 01:42:50|172.61|169.81|172.61|169.81|172.61|169.81|172.61|169.81|0
1650418980000|2022-04-20 01:43:00|172.52|169.72|172.65|169.85|172.65|169.85|172.52|169.72|0
1650418990000|2022-04-20 01:43:10|172.61|169.81|172.52|169.72|172.61|169.81|172.52|169.72|0
1650419000000|2022-04-20 01:43:20|172.61|169.81|172.61|169.81|172.61|169.81|172.56|169.76|0
1650419010000|2022-04-20 01:43:30|172.52|169.72|172.56|169.76|172.61|169.81|172.52|169.72|0
1650419020000|2022-04-20 01:43:40|172.52|169.72|172.61|169.81|172.61|169.81|172.52|169.72|0
1650419030000|2022-04-20 01:43:50|172.65|169.85|172.61|169.81|172.65|169.85|172.61|169.81|0
1650419040000|2022-04-20 01:44:00|172.69|169.89|172.78|169.98|172.78|169.98|172.69|169.89|0
1650419050000|2022-04-20 01:44:10|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1650419060000|2022-04-20 01:44:20|172.69|169.89|172.78|169.98|172.78|169.98|172.69|169.89|0
1650419070000|2022-04-20 01:44:30|172.83|170.03|172.78|169.98|172.83|170.03|172.78|169.98|0
1650419080000|2022-04-20 01:44:40|172.87|170.07|172.83|170.03|172.87|170.07|172.83|170.03|0
1650419090000|2022-04-20 01:44:50|172.87|170.07|172.96|170.16|172.96|170.16|172.83|170.03|0
1650419100000|2022-04-20 01:45:00|172.92|170.12|172.87|170.07|172.92|170.12|172.87|170.07|0
1650419110000|2022-04-20 01:45:10|172.92|170.12|173.05|170.25|173.05|170.25|172.92|170.12|0
1650419120000|2022-04-20 01:45:20|173.23|170.43|173.14|170.34|173.23|170.43|173.1|170.3|0
1650419130000|2022-04-20 01:45:30|173.19|170.39|173.19|170.39|173.19|170.39|173.19|170.39|0
1650419140000|2022-04-20 01:45:40|173.05|170.25|172.96|170.16|173.14|170.34|172.96|170.16|0
1650419150000|2022-04-20 01:45:50|172.92|170.12|172.87|170.07|172.96|170.16|172.87|170.07|0
1650419160000|2022-04-20 01:46:00|172.78|169.98|172.69|169.89|172.78|169.98|172.69|169.89|0
1650419170000|2022-04-20 01:46:10|172.65|169.85|172.6|169.8|172.65|169.85|172.6|169.8|0
1650419180000|2022-04-20 01:46:20|172.65|169.85|172.78|169.98|172.78|169.98|172.6|169.8|0
1650419190000|2022-04-20 01:46:30|172.74|169.94|172.78|169.98|172.78|169.98|172.74|169.94|0
1650419200000|2022-04-20 01:46:40|172.87|170.07|172.78|169.98|172.87|170.07|172.78|169.98|0
1650419210000|2022-04-20 01:46:50|172.87|170.07|172.92|170.12|172.92|170.12|172.87|170.07|0
1650419220000|2022-04-20 01:47:00|172.96|170.16|173.05|170.25|173.05|170.25|172.96|170.16|0
1650419230000|2022-04-20 01:47:10|172.96|170.16|172.92|170.12|172.96|170.16|172.87|170.07|0
1650419240000|2022-04-20 01:47:20|172.87|170.07|172.96|170.16|172.96|170.16|172.87|170.07|0
1650419250000|2022-04-20 01:47:30|172.87|170.07|172.83|170.03|172.87|170.07|172.83|170.03|0
1650419260000|2022-04-20 01:47:40|172.78|169.98|172.87|170.07|172.87|170.07|172.69|169.89|0
1650419270000|2022-04-20 01:47:50|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1650419280000|2022-04-20 01:48:00|172.87|170.07|172.87|170.07|172.87|170.07|172.83|170.03|0
1650419290000|2022-04-20 01:48:10|172.78|169.98|172.83|170.03|172.83|170.03|172.78|169.98|0
1650419300000|2022-04-20 01:48:20|172.96|170.16|172.96|170.16|172.96|170.16|172.87|170.07|0
1650419310000|2022-04-20 01:48:30|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1650419320000|2022-04-20 01:48:40|172.83|170.03|172.78|169.98|172.87|170.07|172.78|169.98|0
1650419330000|2022-04-20 01:48:50|172.83|170.03|172.78|169.98|172.87|170.07|172.78|169.98|0
1650419340000|2022-04-20 01:49:00|172.87|170.07|172.92|170.12|172.92|170.12|172.78|169.98|0
1650419350000|2022-04-20 01:49:10|172.87|170.07|172.78|169.98|172.87|170.07|172.78|169.98|0
1650419360000|2022-04-20 01:49:20|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1650419370000|2022-04-20 01:49:30|172.92|170.12|172.96|170.16|172.96|170.16|172.87|170.07|0
1650419380000|2022-04-20 01:49:40|172.92|170.12|172.96|170.16|172.96|170.16|172.92|170.12|0
1650419390000|2022-04-20 01:49:50|172.92|170.12|172.87|170.07|172.96|170.16|172.87|170.07|0
1650419400000|2022-04-20 01:50:00|172.92|170.12|172.74|169.94|172.92|170.12|172.74|169.94|0
1650419410000|2022-04-20 01:50:10|172.69|169.89|172.78|169.98|172.78|169.98|172.69|169.89|0
1650419420000|2022-04-20 01:50:20|172.74|169.94|172.74|169.94|172.74|169.94|172.69|169.89|0
1650419430000|2022-04-20 01:50:30|172.78|169.98|172.69|169.89|172.78|169.98|172.69|169.89|0
1650419450000|2022-04-20 01:50:50|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1650419460000|2022-04-20 01:51:00|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1650419470000|2022-04-20 01:51:10|172.91|170.11|172.87|170.07|172.91|170.11|172.87|170.07|0
1650419480000|2022-04-20 01:51:20|172.91|170.11|172.87|170.07|172.91|170.11|172.87|170.07|0
1650419490000|2022-04-20 01:51:30|172.78|169.98|172.78|169.98|172.83|170.03|172.78|169.98|0
1650419500000|2022-04-20 01:51:40|172.83|170.03|172.78|169.98|172.87|170.07|172.78|169.98|0
1650419510000|2022-04-20 01:51:50|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1650419520000|2022-04-20 01:52:00|172.78|169.98|172.83|170.03|172.87|170.07|172.78|169.98|0
1650419530000|2022-04-20 01:52:10|172.78|169.98|172.87|170.07|172.87|170.07|172.78|169.98|0
1650419540000|2022-04-20 01:52:20|172.78|169.98|172.87|170.07|172.87|170.07|172.78|169.98|0
1650419550000|2022-04-20 01:52:30|172.78|169.98|172.87|170.07|172.87|170.07|172.78|169.98|0
1650419560000|2022-04-20 01:52:40|172.91|170.11|172.87|170.07|172.91|170.11|172.87|170.07|0
1650419570000|2022-04-20 01:52:50|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1650419580000|2022-04-20 01:53:00|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1650419590000|2022-04-20 01:53:10|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1650419600000|2022-04-20 01:53:20|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1650419610000|2022-04-20 01:53:30|172.78|169.98|172.69|169.89|172.78|169.98|172.69|169.89|0
1650419620000|2022-04-20 01:53:40|172.78|169.98|172.69|169.89|172.78|169.98|172.69|169.89|0
1650419630000|2022-04-20 01:53:50|172.78|169.98|172.69|169.89|172.78|169.98|172.69|169.89|0
1650419640000|2022-04-20 01:54:00|172.6|169.8|172.78|169.98|172.78|169.98|172.6|169.8|0
1650419650000|2022-04-20 01:54:10|172.82|170.02|172.78|169.98|172.82|170.02|172.69|169.89|0
1650419660000|2022-04-20 01:54:20|172.73|169.93|172.73|169.93|172.73|169.93|172.73|169.93|0
1650419670000|2022-04-20 01:54:30|172.69|169.89|172.78|169.98|172.78|169.98|172.69|169.89|0
1650419680000|2022-04-20 01:54:40|172.87|170.07|172.87|170.07|172.96|170.16|172.87|170.07|0
1650419690000|2022-04-20 01:54:50|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1650419700000|2022-04-20 01:55:00|172.69|169.89|172.6|169.8|172.69|169.89|172.6|169.8|0
1650419710000|2022-04-20 01:55:10|172.56|169.76|172.69|169.89|172.69|169.89|172.56|169.76|0
1650419720000|2022-04-20 01:55:20|172.6|169.8|172.6|169.8|172.6|169.8|172.6|169.8|0
1650419730000|2022-04-20 01:55:30|172.65|169.85|172.6|169.8|172.65|169.85|172.6|169.8|0
1650419740000|2022-04-20 01:55:40|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1650419750000|2022-04-20 01:55:50|172.73|169.93|172.73|169.93|172.73|169.93|172.73|169.93|0
1650419760000|2022-04-20 01:56:00|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1650419800000|2022-04-20 01:56:40|172.73|169.93|172.69|169.89|172.73|169.93|172.69|169.89|0
1650419810000|2022-04-20 01:56:50|172.73|169.93|172.78|169.98|172.78|169.98|172.73|169.93|0
1650419820000|2022-04-20 01:57:00|172.69|169.89|172.69|169.89|172.78|169.98|172.69|169.89|0
1650419830000|2022-04-20 01:57:10|172.6|169.8|172.51|169.71|172.6|169.8|172.51|169.71|0
1650419840000|2022-04-20 01:57:20|172.42|169.62|172.42|169.62|172.42|169.62|172.42|169.62|0
1650419850000|2022-04-20 01:57:30|172.33|169.53|172.42|169.62|172.42|169.62|172.33|169.53|0
1650419860000|2022-04-20 01:57:40|172.47|169.67|172.42|169.62|172.47|169.67|172.42|169.62|0
1650419870000|2022-04-20 01:57:50|172.47|169.67|172.47|169.67|172.47|169.67|172.47|169.67|0
1650419880000|2022-04-20 01:58:00|172.42|169.62|172.42|169.62|172.42|169.62|172.42|169.62|0
1650419890000|2022-04-20 01:58:10|172.33|169.53|172.33|169.53|172.33|169.53|172.33|169.53|0
1650419900000|2022-04-20 01:58:20|172.42|169.62|172.51|169.71|172.51|169.71|172.42|169.62|0
1650419910000|2022-04-20 01:58:30|172.42|169.62|172.51|169.71|172.51|169.71|172.42|169.62|0
1650419920000|2022-04-20 01:58:40|172.55|169.75|172.55|169.75|172.55|169.75|172.55|169.75|0
1650419930000|2022-04-20 01:58:50|172.6|169.8|172.6|169.8|172.6|169.8|172.6|169.8|0
1650419940000|2022-04-20 01:59:00|172.69|169.89|172.86|170.06|172.86|170.06|172.69|169.89|0
1650419950000|2022-04-20 01:59:10|172.77|169.97|172.77|169.97|172.77|169.97|172.73|169.93|0
1650419960000|2022-04-20 01:59:20|172.73|169.93|172.69|169.89|172.73|169.93|172.69|169.89|0
1650419970000|2022-04-20 01:59:30|172.77|169.97|172.69|169.89|172.77|169.97|172.69|169.89|0
1650419980000|2022-04-20 01:59:40|172.6|169.8|172.69|169.89|172.77|169.97|172.6|169.8|0
1650419990000|2022-04-20 01:59:50|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1650420000000|2022-04-20 02:00:00|172.69|169.89|172.73|169.93|172.77|169.97|172.69|169.89|0
1650420010000|2022-04-20 02:00:10|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1650420020000|2022-04-20 02:00:20|172.64|169.84|172.69|169.89|172.77|169.97|172.64|169.84|0
1650420040000|2022-04-20 02:00:40|172.6|169.8|172.51|169.71|172.6|169.8|172.51|169.71|0
1650420050000|2022-04-20 02:00:50|172.46|169.66|172.42|169.62|172.46|169.66|172.42|169.62|0
1650420060000|2022-04-20 02:01:00|172.33|169.53|172.33|169.53|172.33|169.53|172.33|169.53|0
1650420070000|2022-04-20 02:01:10|172.29|169.49|172.29|169.49|172.29|169.49|172.29|169.49|0
1650420080000|2022-04-20 02:01:20|172.33|169.53|172.24|169.44|172.33|169.53|172.24|169.44|0
1650420100000|2022-04-20 02:01:40|172.33|169.53|172.33|169.53|172.33|169.53|172.24|169.44|0
1650420120000|2022-04-20 02:02:00|172.42|169.62|172.42|169.62|172.42|169.62|172.42|169.62|0
1650420130000|2022-04-20 02:02:10|172.51|169.71|172.51|169.71|172.51|169.71|172.42|169.62|0
1650420140000|2022-04-20 02:02:20|172.42|169.62|172.51|169.71|172.51|169.71|172.42|169.62|0
1650420160000|2022-04-20 02:02:40|172.55|169.75|172.51|169.71|172.6|169.8|172.51|169.71|0
1650420170000|2022-04-20 02:02:50|172.68|169.88|172.77|169.97|172.77|169.97|172.68|169.88|0
1650420180000|2022-04-20 02:03:00|172.86|170.06|173|170.2|173|170.2|172.86|170.06|0
1650420190000|2022-04-20 02:03:10|172.95|170.15|173|170.2|173|170.2|172.95|170.15|0
1650420200000|2022-04-20 02:03:20|173.04|170.24|173.04|170.24|173.04|170.24|172.95|170.15|0
1650420210000|2022-04-20 02:03:30|173.13|170.33|173.22|170.42|173.22|170.42|173.13|170.33|0
1650420220000|2022-04-20 02:03:40|173.17|170.37|173.22|170.42|173.22|170.42|173.13|170.33|0
1650420230000|2022-04-20 02:03:50|173.31|170.51|173.22|170.42|173.31|170.51|173.22|170.42|0
1650420240000|2022-04-20 02:04:00|173.17|170.37|173.17|170.37|173.17|170.37|173.13|170.33|0
1650420250000|2022-04-20 02:04:10|173.22|170.42|173.31|170.51|173.31|170.51|173.22|170.42|0
1650420260000|2022-04-20 02:04:20|173.26|170.46|173.13|170.33|173.26|170.46|173.13|170.33|0
1650420270000|2022-04-20 02:04:30|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1650420280000|2022-04-20 02:04:40|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1650420290000|2022-04-20 02:04:50|172.86|170.06|172.59|169.79|172.86|170.06|172.59|169.79|0
1650420300000|2022-04-20 02:05:00|172.42|169.62|172.59|169.79|172.59|169.79|172.42|169.62|0
1650420310000|2022-04-20 02:05:10|172.5|169.7|172.42|169.62|172.5|169.7|172.42|169.62|0
1650420320000|2022-04-20 02:05:20|172.5|169.7|172.59|169.79|172.59|169.79|172.5|169.7|0
1650420330000|2022-04-20 02:05:30|172.68|169.88|172.5|169.7|172.68|169.88|172.5|169.7|0
1650420340000|2022-04-20 02:05:40|172.46|169.66|172.5|169.7|172.5|169.7|172.46|169.66|0
1650420350000|2022-04-20 02:05:50|172.42|169.62|172.42|169.62|172.42|169.62|172.42|169.62|0
1650420360000|2022-04-20 02:06:00|172.5|169.7|172.59|169.79|172.59|169.79|172.5|169.7|0
1650420380000|2022-04-20 02:06:20|172.55|169.75|172.5|169.7|172.59|169.79|172.5|169.7|0
1650420390000|2022-04-20 02:06:30|172.55|169.75|172.5|169.7|172.55|169.75|172.5|169.7|0
1650420400000|2022-04-20 02:06:40|172.42|169.62|172.41|169.61|172.42|169.62|172.41|169.61|0
1650420410000|2022-04-20 02:06:50|172.5|169.7|172.59|169.79|172.59|169.79|172.5|169.7|0
1650420420000|2022-04-20 02:07:00|172.55|169.75|172.5|169.7|172.59|169.79|172.46|169.66|0
1650420430000|2022-04-20 02:07:10|172.41|169.61|172.41|169.61|172.46|169.66|172.41|169.61|0
1650420440000|2022-04-20 02:07:20|172.46|169.66|172.5|169.7|172.5|169.7|172.46|169.66|0
1650420450000|2022-04-20 02:07:30|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1650420460000|2022-04-20 02:07:40|172.33|169.53|172.33|169.53|172.33|169.53|172.33|169.53|0
1650420470000|2022-04-20 02:07:50|172.41|169.61|172.15|169.35|172.41|169.61|172.15|169.35|0
1650420480000|2022-04-20 02:08:00|171.62|168.82|171.53|168.73|171.62|168.82|171.53|168.73|0
1650420490000|2022-04-20 02:08:10|171.66|168.86|171.62|168.82|171.7|168.9|171.62|168.82|0
1650420500000|2022-04-20 02:08:20|171.53|168.73|171|168.2|171.53|168.73|171|168.2|0
1650420510000|2022-04-20 02:08:30|170.82|168.02|170.91|168.11|170.91|168.11|170.82|168.02|0
1650420520000|2022-04-20 02:08:40|170.82|168.02|171.17|168.37|171.17|168.37|170.82|168.02|0
1650420530000|2022-04-20 02:08:50|171.09|168.29|171.26|168.46|171.26|168.46|171.09|168.29|0
1650420540000|2022-04-20 02:09:00|171.35|168.55|171.44|168.64|171.44|168.64|171.35|168.55|0
1650420550000|2022-04-20 02:09:10|171.53|168.73|171.66|168.86|171.66|168.86|171.53|168.73|0
1650420560000|2022-04-20 02:09:20|171.62|168.82|171.53|168.73|171.62|168.82|171.53|168.73|0
1650420570000|2022-04-20 02:09:30|171.44|168.64|171.35|168.55|171.44|168.64|171.35|168.55|0
1650420580000|2022-04-20 02:09:40|171.4|168.6|171.35|168.55|171.4|168.6|171.35|168.55|0
1650420590000|2022-04-20 02:09:50|171.4|168.6|171.35|168.55|171.4|168.6|171.35|168.55|0
1650420600000|2022-04-20 02:10:00|171.44|168.64|171.44|168.64|171.44|168.64|171.35|168.55|0
1650420610000|2022-04-20 02:10:10|171.53|168.73|171.44|168.64|171.53|168.73|171.44|168.64|0
1650420620000|2022-04-20 02:10:20|171.35|168.55|171.44|168.64|171.44|168.64|171.35|168.55|0
1650420630000|2022-04-20 02:10:30|171.48|168.68|171.35|168.55|171.48|168.68|171.35|168.55|0
1650420640000|2022-04-20 02:10:40|171.31|168.51|171.35|168.55|171.4|168.6|171.31|168.51|0
1650420650000|2022-04-20 02:10:50|171.44|168.64|171.35|168.55|171.44|168.64|171.35|168.55|0
1650420660000|2022-04-20 02:11:00|171.4|168.6|171.31|168.51|171.4|168.6|171.31|168.51|0
1650420670000|2022-04-20 02:11:10|171.35|168.55|171.26|168.46|171.35|168.55|171.26|168.46|0
1650420680000|2022-04-20 02:11:20|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1650420690000|2022-04-20 02:11:30|171.22|168.42|171.17|168.37|171.22|168.42|171.17|168.37|0
1650420700000|2022-04-20 02:11:40|171.13|168.33|171.08|168.28|171.13|168.33|171|168.2|0
1650420710000|2022-04-20 02:11:50|171|168.2|170.91|168.11|171|168.2|170.91|168.11|0
1650420720000|2022-04-20 02:12:00|170.95|168.15|171|168.2|171|168.2|170.91|168.11|0
1650420730000|2022-04-20 02:12:10|171.08|168.28|171|168.2|171.08|168.28|171|168.2|0
1650420740000|2022-04-20 02:12:20|171.26|168.46|171.26|168.46|171.26|168.46|171.22|168.42|0
1650420750000|2022-04-20 02:12:30|171.22|168.42|171.17|168.37|171.22|168.42|171.17|168.37|0
1650420760000|2022-04-20 02:12:40|171.08|168.28|171.35|168.55|171.35|168.55|171.08|168.28|0
1650420770000|2022-04-20 02:12:50|171.26|168.46|171.35|168.55|171.35|168.55|171.26|168.46|0
1650420780000|2022-04-20 02:13:00|171.44|168.64|171.35|168.55|171.44|168.64|171.35|168.55|0
1650420790000|2022-04-20 02:13:10|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650420800000|2022-04-20 02:13:20|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1650420810000|2022-04-20 02:13:30|171.52|168.72|171.57|168.77|171.57|168.77|171.52|168.72|0
1650420820000|2022-04-20 02:13:40|171.61|168.81|171.7|168.9|171.7|168.9|171.61|168.81|0
1650420830000|2022-04-20 02:13:50|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1650420840000|2022-04-20 02:14:00|171.88|169.08|171.61|168.81|171.88|169.08|171.61|168.81|0
1650420850000|2022-04-20 02:14:10|171.66|168.86|171.66|168.86|171.7|168.9|171.66|168.86|0
1650420860000|2022-04-20 02:14:20|171.7|168.9|171.7|168.9|171.79|168.99|171.7|168.9|0
1650420870000|2022-04-20 02:14:30|171.61|168.81|171.52|168.72|171.66|168.86|171.52|168.72|0
1650420880000|2022-04-20 02:14:40|171.44|168.64|171.44|168.64|171.44|168.64|171.35|168.55|0
1650420890000|2022-04-20 02:14:50|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1650420900000|2022-04-20 02:15:00|171.61|168.81|171.61|168.81|171.61|168.81|171.52|168.72|0
1650420920000|2022-04-20 02:15:20|171.52|168.72|171.57|168.77|171.57|168.77|171.52|168.72|0
1650420930000|2022-04-20 02:15:30|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1650420940000|2022-04-20 02:15:40|171.48|168.68|171.43|168.63|171.52|168.72|171.43|168.63|0
1650420960000|2022-04-20 02:16:00|171.48|168.68|171.43|168.63|171.52|168.72|171.43|168.63|0
1650420970000|2022-04-20 02:16:10|171.48|168.68|171.61|168.81|171.61|168.81|171.48|168.68|0
1650420980000|2022-04-20 02:16:20|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1650421000000|2022-04-20 02:16:40|171.43|168.63|171.43|168.63|171.52|168.72|171.43|168.63|0
1650421020000|2022-04-20 02:17:00|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1650421030000|2022-04-20 02:17:10|171.43|168.63|171.48|168.68|171.52|168.72|171.43|168.63|0
1650421040000|2022-04-20 02:17:20|171.43|168.63|171.35|168.55|171.43|168.63|171.35|168.55|0
1650421070000|2022-04-20 02:17:50|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1650421080000|2022-04-20 02:18:00|171.39|168.59|171.26|168.46|171.43|168.63|171.26|168.46|0
1650421090000|2022-04-20 02:18:10|171.43|168.63|171.48|168.68|171.48|168.68|171.43|168.63|0
1650421100000|2022-04-20 02:18:20|171.43|168.63|171.43|168.63|171.43|168.63|171.34|168.54|0
1650421110000|2022-04-20 02:18:30|171.39|168.59|171.43|168.63|171.43|168.63|171.39|168.59|0
1650421120000|2022-04-20 02:18:40|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1650421130000|2022-04-20 02:18:50|171.48|168.68|171.48|168.68|171.52|168.72|171.48|168.68|0
1650421140000|2022-04-20 02:19:00|171.52|168.72|171.43|168.63|171.52|168.72|171.43|168.63|0
1650421150000|2022-04-20 02:19:10|171.34|168.54|171.52|168.72|171.52|168.72|171.34|168.54|0
1650421160000|2022-04-20 02:19:20|171.61|168.81|171.52|168.72|171.61|168.81|171.52|168.72|0
1650421170000|2022-04-20 02:19:30|171.61|168.81|171.61|168.81|171.61|168.81|171.61|168.81|0
1650421180000|2022-04-20 02:19:40|171.7|168.9|171.61|168.81|171.7|168.9|171.61|168.81|0
1650421190000|2022-04-20 02:19:50|171.96|169.16|171.74|168.94|171.96|169.16|171.74|168.94|0
1650421200000|2022-04-20 02:20:00|171.7|168.9|171.88|169.08|171.88|169.08|171.7|168.9|0
1650421210000|2022-04-20 02:20:10|171.79|168.99|171.87|169.07|171.96|169.16|171.79|168.99|0
1650421220000|2022-04-20 02:20:20|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1650421230000|2022-04-20 02:20:30|171.87|169.07|171.79|168.99|171.87|169.07|171.79|168.99|0
1650421240000|2022-04-20 02:20:40|171.87|169.07|171.96|169.16|172.05|169.25|171.87|169.07|0
1650421250000|2022-04-20 02:20:50|172.05|169.25|172.23|169.43|172.23|169.43|172.05|169.25|0
1650421260000|2022-04-20 02:21:00|172.28|169.48|172.01|169.21|172.28|169.48|172.01|169.21|0
1650421270000|2022-04-20 02:21:10|172.05|169.25|172.1|169.3|172.1|169.3|171.96|169.16|0
1650421280000|2022-04-20 02:21:20|172.23|169.43|172.14|169.34|172.23|169.43|172.14|169.34|0
1650421290000|2022-04-20 02:21:30|172.23|169.43|172.14|169.34|172.32|169.52|172.14|169.34|0
1650421300000|2022-04-20 02:21:40|172.23|169.43|172.05|169.25|172.23|169.43|172.05|169.25|0
1650421310000|2022-04-20 02:21:50|171.96|169.16|172.05|169.25|172.05|169.25|171.96|169.16|0
1650421320000|2022-04-20 02:22:00|171.96|169.16|172.05|169.25|172.05|169.25|171.96|169.16|0
1650421330000|2022-04-20 02:22:10|172.14|169.34|172.23|169.43|172.23|169.43|172.14|169.34|0
1650421340000|2022-04-20 02:22:20|172.32|169.52|172.19|169.39|172.32|169.52|172.19|169.39|0
1650421350000|2022-04-20 02:22:30|172.23|169.43|172.23|169.43|172.23|169.43|172.14|169.34|0
1650421360000|2022-04-20 02:22:40|172.32|169.52|172.23|169.43|172.32|169.52|172.23|169.43|0
1650421370000|2022-04-20 02:22:50|172.14|169.34|172.1|169.3|172.14|169.34|172.05|169.25|0
1650421380000|2022-04-20 02:23:00|172.14|169.34|172.05|169.25|172.14|169.34|172.05|169.25|0
1650421390000|2022-04-20 02:23:10|171.96|169.16|172.01|169.21|172.05|169.25|171.96|169.16|0
1650421400000|2022-04-20 02:23:20|172.05|169.25|171.96|169.16|172.05|169.25|171.92|169.12|0
1650421410000|2022-04-20 02:23:30|171.87|169.07|171.87|169.07|171.92|169.12|171.87|169.07|0
1650421430000|2022-04-20 02:23:50|171.92|169.12|171.87|169.07|171.92|169.12|171.87|169.07|0
1650421440000|2022-04-20 02:24:00|171.92|169.12|172.05|169.25|172.05|169.25|171.87|169.07|0
1650421450000|2022-04-20 02:24:10|171.96|169.16|171.78|168.98|171.96|169.16|171.78|168.98|0
1650421460000|2022-04-20 02:24:20|171.92|169.12|171.92|169.12|171.96|169.16|171.92|169.12|0
1650421470000|2022-04-20 02:24:30|171.87|169.07|171.92|169.12|171.96|169.16|171.87|169.07|0
1650421480000|2022-04-20 02:24:40|171.87|169.07|171.87|169.07|171.92|169.12|171.87|169.07|0
1650421490000|2022-04-20 02:24:50|171.96|169.16|171.96|169.16|171.96|169.16|171.96|169.16|0
1650421500000|2022-04-20 02:25:00|172.05|169.25|172.14|169.34|172.14|169.34|172.05|169.25|0
1650421510000|2022-04-20 02:25:10|172.1|169.3|172.1|169.3|172.1|169.3|172.1|169.3|0
1650421520000|2022-04-20 02:25:20|172.05|169.25|172.05|169.25|172.05|169.25|171.96|169.16|0
1650421530000|2022-04-20 02:25:30|171.96|169.16|171.96|169.16|171.96|169.16|171.96|169.16|0
1650421540000|2022-04-20 02:25:40|172.01|169.21|171.87|169.07|172.01|169.21|171.87|169.07|0
1650421550000|2022-04-20 02:25:50|171.78|168.98|171.83|169.03|171.92|169.12|171.78|168.98|0
1650421560000|2022-04-20 02:26:00|171.87|169.07|171.69|168.89|171.87|169.07|171.69|168.89|0
1650421570000|2022-04-20 02:26:10|171.74|168.94|171.61|168.81|171.78|168.98|171.61|168.81|0
1650421580000|2022-04-20 02:26:20|171.65|168.85|171.61|168.81|171.65|168.85|171.61|168.81|0
1650421600000|2022-04-20 02:26:40|171.65|168.85|171.78|168.98|171.78|168.98|171.65|168.85|0
1650421610000|2022-04-20 02:26:50|171.74|168.94|171.87|169.07|171.87|169.07|171.74|168.94|0
1650421620000|2022-04-20 02:27:00|171.78|168.98|171.87|169.07|171.87|169.07|171.78|168.98|0
1650421630000|2022-04-20 02:27:10|171.78|168.98|171.78|168.98|171.78|168.98|171.74|168.94|0
1650421640000|2022-04-20 02:27:20|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650421650000|2022-04-20 02:27:30|171.78|168.98|171.69|168.89|171.78|168.98|171.69|168.89|0
1650421670000|2022-04-20 02:27:50|171.65|168.85|171.65|168.85|171.69|168.89|171.65|168.85|0
1650421680000|2022-04-20 02:28:00|171.69|168.89|171.52|168.72|171.69|168.89|171.52|168.72|0
1650421690000|2022-04-20 02:28:10|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1650421700000|2022-04-20 02:28:20|171.52|168.72|171.52|168.72|171.6|168.8|171.52|168.72|0
1650421710000|2022-04-20 02:28:30|171.47|168.67|171.16|168.36|171.47|168.67|171.16|168.36|0
1650421720000|2022-04-20 02:28:40|171.07|168.27|171.25|168.45|171.25|168.45|171.07|168.27|0
1650421730000|2022-04-20 02:28:50|171.07|168.27|171.16|168.36|171.16|168.36|171.07|168.27|0
1650421750000|2022-04-20 02:29:10|170.9|168.1|171.07|168.27|171.07|168.27|170.9|168.1|0
1650421760000|2022-04-20 02:29:20|171.16|168.36|171.07|168.27|171.16|168.36|171.07|168.27|0
1650421770000|2022-04-20 02:29:30|171.12|168.32|171.16|168.36|171.16|168.36|171.07|168.27|0
1650421790000|2022-04-20 02:29:50|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1650421800000|2022-04-20 02:30:00|171.16|168.36|171.34|168.54|171.34|168.54|171.07|168.27|0
1650421810000|2022-04-20 02:30:10|171.52|168.72|171.43|168.63|171.52|168.72|171.43|168.63|0
1650421820000|2022-04-20 02:30:20|171.34|168.54|171.52|168.72|171.52|168.72|171.34|168.54|0
1650421830000|2022-04-20 02:30:30|171.43|168.63|171.51|168.71|171.6|168.8|171.43|168.63|0
1650421840000|2022-04-20 02:30:40|171.43|168.63|171.51|168.71|171.51|168.71|171.43|168.63|0
1650421850000|2022-04-20 02:30:50|171.47|168.67|171.56|168.76|171.56|168.76|171.47|168.67|0
1650421860000|2022-04-20 02:31:00|171.6|168.8|171.65|168.85|171.65|168.85|171.51|168.71|0
1650421870000|2022-04-20 02:31:10|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1650421880000|2022-04-20 02:31:20|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650421890000|2022-04-20 02:31:30|171.65|168.85|171.43|168.63|171.65|168.85|171.43|168.63|0
1650421900000|2022-04-20 02:31:40|171.51|168.71|171.47|168.67|171.51|168.71|171.47|168.67|0
1650421910000|2022-04-20 02:31:50|171.43|168.63|171.51|168.71|171.51|168.71|171.43|168.63|0
1650421920000|2022-04-20 02:32:00|171.6|168.8|171.74|168.94|171.74|168.94|171.6|168.8|0
1650421930000|2022-04-20 02:32:10|171.78|168.98|171.69|168.89|171.78|168.98|171.69|168.89|0
1650421940000|2022-04-20 02:32:20|171.78|168.98|171.87|169.07|171.87|169.07|171.78|168.98|0
1650421950000|2022-04-20 02:32:30|171.96|169.16|171.78|168.98|171.96|169.16|171.78|168.98|0
1650421960000|2022-04-20 02:32:40|171.87|169.07|171.78|168.98|171.87|169.07|171.78|168.98|0
1650421970000|2022-04-20 02:32:50|171.83|169.03|171.87|169.07|171.87|169.07|171.83|169.03|0
1650421980000|2022-04-20 02:33:00|171.83|169.03|171.83|169.03|171.83|169.03|171.78|168.98|0
1650421990000|2022-04-20 02:33:10|171.87|169.07|171.87|169.07|171.87|169.07|171.78|168.98|0
1650422000000|2022-04-20 02:33:20|171.96|169.16|171.87|169.07|171.96|169.16|171.87|169.07|0
1650422010000|2022-04-20 02:33:30|171.78|168.98|171.78|168.98|171.78|168.98|171.74|168.94|0
1650422020000|2022-04-20 02:33:40|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650422030000|2022-04-20 02:33:50|171.6|168.8|171.65|168.85|171.65|168.85|171.6|168.8|0
1650422040000|2022-04-20 02:34:00|171.69|168.89|171.56|168.76|171.69|168.89|171.56|168.76|0
1650422050000|2022-04-20 02:34:10|171.6|168.8|171.56|168.76|171.6|168.8|171.51|168.71|0
1650422060000|2022-04-20 02:34:20|171.51|168.71|171.6|168.8|171.6|168.8|171.51|168.71|0
1650422070000|2022-04-20 02:34:30|171.69|168.89|171.56|168.76|171.69|168.89|171.56|168.76|0
1650422080000|2022-04-20 02:34:40|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1650422090000|2022-04-20 02:34:50|171.47|168.67|171.51|168.71|171.51|168.71|171.47|168.67|0
1650422100000|2022-04-20 02:35:00|171.6|168.8|171.65|168.85|171.65|168.85|171.6|168.8|0
1650422110000|2022-04-20 02:35:10|171.69|168.89|171.78|168.98|171.78|168.98|171.69|168.89|0
1650422120000|2022-04-20 02:35:20|171.69|168.89|171.74|168.94|171.74|168.94|171.69|168.89|0
1650422130000|2022-04-20 02:35:30|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650422140000|2022-04-20 02:35:40|171.74|168.94|171.74|168.94|171.74|168.94|171.74|168.94|0
1650422150000|2022-04-20 02:35:50|171.69|168.89|171.51|168.71|171.69|168.89|171.51|168.71|0
1650422160000|2022-04-20 02:36:00|171.56|168.76|171.65|168.85|171.69|168.89|171.56|168.76|0
1650422170000|2022-04-20 02:36:10|171.6|168.8|171.69|168.89|171.69|168.89|171.6|168.8|0
1650422180000|2022-04-20 02:36:20|171.73|168.93|171.73|168.93|171.73|168.93|171.69|168.89|0
1650422190000|2022-04-20 02:36:30|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1650422200000|2022-04-20 02:36:40|171.87|169.07|171.82|169.02|171.91|169.11|171.82|169.02|0
1650422210000|2022-04-20 02:36:50|171.78|168.98|171.82|169.02|171.82|169.02|171.78|168.98|0
1650422220000|2022-04-20 02:37:00|171.78|168.98|171.69|168.89|171.78|168.98|171.69|168.89|0
1650422230000|2022-04-20 02:37:10|171.6|168.8|171.69|168.89|171.69|168.89|171.6|168.8|0
1650422240000|2022-04-20 02:37:20|171.65|168.85|171.69|168.89|171.69|168.89|171.6|168.8|0
1650422250000|2022-04-20 02:37:30|171.6|168.8|171.51|168.71|171.6|168.8|171.51|168.71|0
1650422260000|2022-04-20 02:37:40|171.6|168.8|171.51|168.71|171.6|168.8|171.51|168.71|0
1650422280000|2022-04-20 02:38:00|171.6|168.8|171.69|168.89|171.69|168.89|171.6|168.8|0
1650422290000|2022-04-20 02:38:10|171.65|168.85|171.65|168.85|171.65|168.85|171.65|168.85|0
1650422300000|2022-04-20 02:38:20|171.78|168.98|171.82|169.02|171.86|169.06|171.78|168.98|0
1650422310000|2022-04-20 02:38:30|171.78|168.98|171.6|168.8|171.78|168.98|171.6|168.8|0
1650422320000|2022-04-20 02:38:40|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1650422330000|2022-04-20 02:38:50|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1650422340000|2022-04-20 02:39:00|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1650422350000|2022-04-20 02:39:10|171.6|168.8|171.64|168.84|171.64|168.84|171.6|168.8|0
1650422360000|2022-04-20 02:39:20|171.6|168.8|171.6|168.8|171.6|168.8|171.51|168.71|0
1650422370000|2022-04-20 02:39:30|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1650422380000|2022-04-20 02:39:40|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1650422400000|2022-04-20 02:40:00|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1650422420000|2022-04-20 02:40:20|171.6|168.8|171.64|168.84|171.69|168.89|171.6|168.8|0
1650422430000|2022-04-20 02:40:30|171.6|168.8|171.69|168.89|171.69|168.89|171.6|168.8|0
1650422440000|2022-04-20 02:40:40|171.77|168.97|171.69|168.89|171.77|168.97|171.69|168.89|0
1650422450000|2022-04-20 02:40:50|171.77|168.97|171.6|168.8|171.77|168.97|171.6|168.8|0
1650422460000|2022-04-20 02:41:00|171.73|168.93|171.77|168.97|171.86|169.06|171.73|168.93|0
1650422470000|2022-04-20 02:41:10|171.82|169.02|171.77|168.97|171.82|169.02|171.77|168.97|0
1650422480000|2022-04-20 02:41:20|171.69|168.89|171.69|168.89|171.69|168.89|171.6|168.8|0
1650422490000|2022-04-20 02:41:30|171.77|168.97|171.69|168.89|171.77|168.97|171.69|168.89|0
1650422500000|2022-04-20 02:41:40|171.77|168.97|171.77|168.97|171.77|168.97|171.73|168.93|0
1650422530000|2022-04-20 02:42:10|171.69|168.89|171.77|168.97|171.77|168.97|171.64|168.84|0
1650422540000|2022-04-20 02:42:20|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1650422550000|2022-04-20 02:42:30|171.6|168.8|171.69|168.89|171.77|168.97|171.6|168.8|0
1650422560000|2022-04-20 02:42:40|171.73|168.93|171.73|168.93|171.73|168.93|171.73|168.93|0
1650422570000|2022-04-20 02:42:50|171.77|168.97|171.77|168.97|171.77|168.97|171.73|168.93|0
1650422600000|2022-04-20 02:43:20|171.68|168.88|171.95|169.15|171.95|169.15|171.68|168.88|0
1650422610000|2022-04-20 02:43:30|171.86|169.06|171.86|169.06|171.86|169.06|171.86|169.06|0
1650422660000|2022-04-20 02:44:20|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650422680000|2022-04-20 02:44:40|171.86|169.06|171.86|169.06|171.86|169.06|171.86|169.06|0
1650422700000|2022-04-20 02:45:00|171.95|169.15|171.86|169.06|171.95|169.15|171.86|169.06|0
1650422720000|2022-04-20 02:45:20|171.95|169.15|172.04|169.24|172.04|169.24|171.95|169.15|0
1650422730000|2022-04-20 02:45:30|172.08|169.28|172.13|169.33|172.13|169.33|172.08|169.28|0
1650422740000|2022-04-20 02:45:40|172.04|169.24|172.13|169.33|172.13|169.33|172.04|169.24|0
1650422750000|2022-04-20 02:45:50|172.04|169.24|172.04|169.24|172.04|169.24|172.04|169.24|0
1650422760000|2022-04-20 02:46:00|171.77|168.97|171.86|169.06|171.86|169.06|171.77|168.97|0
1650422780000|2022-04-20 02:46:20|171.77|168.97|171.86|169.06|171.86|169.06|171.77|168.97|0
1650422790000|2022-04-20 02:46:30|171.91|169.11|171.99|169.19|171.99|169.19|171.91|169.11|0
1650422800000|2022-04-20 02:46:40|171.95|169.15|172.04|169.24|172.04|169.24|171.95|169.15|0
1650422810000|2022-04-20 02:46:50|171.99|169.19|171.95|169.15|171.99|169.19|171.95|169.15|0
1650422820000|2022-04-20 02:47:00|171.91|169.11|171.77|168.97|171.91|169.11|171.77|168.97|0
1650422830000|2022-04-20 02:47:10|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1650422840000|2022-04-20 02:47:20|171.95|169.15|171.86|169.06|171.95|169.15|171.77|168.97|0
1650422850000|2022-04-20 02:47:30|171.77|168.97|171.68|168.88|171.77|168.97|171.68|168.88|0
1650422860000|2022-04-20 02:47:40|171.59|168.79|171.59|168.79|171.64|168.84|171.59|168.79|0
1650422870000|2022-04-20 02:47:50|171.77|168.97|171.73|168.93|171.77|168.97|171.68|168.88|0
1650422880000|2022-04-20 02:48:00|171.77|168.97|171.77|168.97|171.77|168.97|171.73|168.93|0
1650422890000|2022-04-20 02:48:10|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650422910000|2022-04-20 02:48:30|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1650422920000|2022-04-20 02:48:40|171.64|168.84|171.59|168.79|171.64|168.84|171.59|168.79|0
1650422930000|2022-04-20 02:48:50|171.55|168.75|171.42|168.62|171.55|168.75|171.42|168.62|0
1650422940000|2022-04-20 02:49:00|171.33|168.53|171.68|168.88|171.68|168.88|171.33|168.53|0
1650422960000|2022-04-20 02:49:20|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1650422990000|2022-04-20 02:49:50|171.68|168.88|171.64|168.84|171.68|168.88|171.64|168.84|0
1650423000000|2022-04-20 02:50:00|171.59|168.79|171.68|168.88|171.68|168.88|171.59|168.79|0
1650423010000|2022-04-20 02:50:10|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650423020000|2022-04-20 02:50:20|171.73|168.93|171.73|168.93|171.77|168.97|171.73|168.93|0
1650423030000|2022-04-20 02:50:30|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650423040000|2022-04-20 02:50:40|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650423050000|2022-04-20 02:50:50|171.77|168.97|171.82|169.02|171.82|169.02|171.77|168.97|0
1650423060000|2022-04-20 02:51:00|171.86|169.06|171.86|169.06|171.86|169.06|171.82|169.02|0
1650423070000|2022-04-20 02:51:10|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1650423080000|2022-04-20 02:51:20|171.9|169.1|171.95|169.15|171.95|169.15|171.9|169.1|0
1650423090000|2022-04-20 02:51:30|171.9|169.1|171.77|168.97|171.9|169.1|171.77|168.97|0
1650423100000|2022-04-20 02:51:40|171.81|169.01|171.81|169.01|171.86|169.06|171.81|169.01|0
1650423110000|2022-04-20 02:51:50|171.86|169.06|171.86|169.06|171.86|169.06|171.86|169.06|0
1650423120000|2022-04-20 02:52:00|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650423130000|2022-04-20 02:52:10|171.68|168.88|171.77|168.97|171.77|168.97|171.68|168.88|0
1650423160000|2022-04-20 02:52:40|171.73|168.93|171.77|168.97|171.77|168.97|171.68|168.88|0
1650423170000|2022-04-20 02:52:50|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650423180000|2022-04-20 02:53:00|171.64|168.84|171.64|168.84|171.64|168.84|171.59|168.79|0
1650423190000|2022-04-20 02:53:10|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650423200000|2022-04-20 02:53:20|171.73|168.93|171.73|168.93|171.73|168.93|171.73|168.93|0
1650423210000|2022-04-20 02:53:30|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650423220000|2022-04-20 02:53:40|171.72|168.92|171.68|168.88|171.72|168.92|171.68|168.88|0
1650423240000|2022-04-20 02:54:00|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1650423250000|2022-04-20 02:54:10|171.68|168.88|171.59|168.79|171.68|168.88|171.59|168.79|0
1650423260000|2022-04-20 02:54:20|171.68|168.88|171.64|168.84|171.68|168.88|171.64|168.84|0
1650423270000|2022-04-20 02:54:30|171.68|168.88|171.77|168.97|171.77|168.97|171.68|168.88|0
1650423280000|2022-04-20 02:54:40|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650423290000|2022-04-20 02:54:50|171.77|168.97|171.68|168.88|171.77|168.97|171.68|168.88|0
1650423300000|2022-04-20 02:55:00|171.59|168.79|171.59|168.79|171.59|168.79|171.5|168.7|0
1650423310000|2022-04-20 02:55:10|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1650423350000|2022-04-20 02:55:50|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1650423360000|2022-04-20 02:56:00|171.37|168.57|171.32|168.52|171.37|168.57|171.32|168.52|0
1650423370000|2022-04-20 02:56:10|171.28|168.48|171.32|168.52|171.32|168.52|171.28|168.48|0
1650423380000|2022-04-20 02:56:20|171.37|168.57|171.32|168.52|171.37|168.57|171.32|168.52|0
1650423390000|2022-04-20 02:56:30|171.37|168.57|171.32|168.52|171.37|168.57|171.32|168.52|0
1650423400000|2022-04-20 02:56:40|171.28|168.48|171.23|168.43|171.28|168.48|171.23|168.43|0
1650423410000|2022-04-20 02:56:50|171.32|168.52|171.23|168.43|171.32|168.52|171.23|168.43|0
1650423420000|2022-04-20 02:57:00|171.15|168.35|171.15|168.35|171.15|168.35|171.06|168.26|0
1650423430000|2022-04-20 02:57:10|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1650423440000|2022-04-20 02:57:20|170.97|168.17|171.06|168.26|171.06|168.26|170.97|168.17|0
1650423450000|2022-04-20 02:57:30|170.97|168.17|171.06|168.26|171.15|168.35|170.97|168.17|0
1650423460000|2022-04-20 02:57:40|171.23|168.43|171.15|168.35|171.23|168.43|171.15|168.35|0
1650423470000|2022-04-20 02:57:50|171.1|168.3|171.06|168.26|171.1|168.3|171.06|168.26|0
1650423480000|2022-04-20 02:58:00|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1650423490000|2022-04-20 02:58:10|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1650423510000|2022-04-20 02:58:30|171.15|168.35|171.15|168.35|171.15|168.35|171.15|168.35|0
1650423520000|2022-04-20 02:58:40|171.23|168.43|171.15|168.35|171.23|168.43|171.15|168.35|0
1650423530000|2022-04-20 02:58:50|171.19|168.39|171.23|168.43|171.23|168.43|171.19|168.39|0
1650423540000|2022-04-20 02:59:00|171.15|168.35|171.15|168.35|171.15|168.35|171.15|168.35|0
1650423550000|2022-04-20 02:59:10|171.23|168.43|171.15|168.35|171.28|168.48|171.15|168.35|0
1650423560000|2022-04-20 02:59:20|171.1|168.3|171.15|168.35|171.15|168.35|171.1|168.3|0
1650423570000|2022-04-20 02:59:30|171.14|168.34|171.06|168.26|171.14|168.34|171.06|168.26|0
1650423580000|2022-04-20 02:59:40|170.97|168.17|170.88|168.08|170.97|168.17|170.88|168.08|0
1650423590000|2022-04-20 02:59:50|170.93|168.13|170.97|168.17|170.97|168.17|170.93|168.13|0
1650423600000|2022-04-20 03:00:00|170.88|168.08|170.79|167.99|170.88|168.08|170.79|167.99|0
1650423610000|2022-04-20 03:00:10|170.88|168.08|170.79|167.99|170.88|168.08|170.79|167.99|0
1650423620000|2022-04-20 03:00:20|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1650423630000|2022-04-20 03:00:30|170.57|167.77|170.44|167.64|170.57|167.77|170.44|167.64|0
1650423640000|2022-04-20 03:00:40|170.4|167.6|170.35|167.55|170.44|167.64|170.35|167.55|0
1650423650000|2022-04-20 03:00:50|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1650423660000|2022-04-20 03:01:00|170.17|167.37|170.44|167.64|170.44|167.64|170.17|167.37|0
1650423670000|2022-04-20 03:01:10|170.53|167.73|170.53|167.73|170.53|167.73|170.44|167.64|0
1650423680000|2022-04-20 03:01:20|170.48|167.68|170.44|167.64|170.53|167.73|170.44|167.64|0
1650423690000|2022-04-20 03:01:30|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1650423700000|2022-04-20 03:01:40|170.4|167.6|170.35|167.55|170.44|167.64|170.35|167.55|0
1650423710000|2022-04-20 03:01:50|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1650423720000|2022-04-20 03:02:00|170.35|167.55|170.35|167.55|170.35|167.55|170.31|167.51|0
1650423730000|2022-04-20 03:02:10|170.26|167.46|170.35|167.55|170.35|167.55|170.26|167.46|0
1650423740000|2022-04-20 03:02:20|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1650423750000|2022-04-20 03:02:30|170.17|167.37|170.26|167.46|170.26|167.46|170.17|167.37|0
1650423760000|2022-04-20 03:02:40|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1650423780000|2022-04-20 03:03:00|170.44|167.64|170.48|167.68|170.48|167.68|170.44|167.64|0
1650423790000|2022-04-20 03:03:10|170.53|167.73|170.57|167.77|170.61|167.81|170.53|167.73|0
1650423800000|2022-04-20 03:03:20|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650423810000|2022-04-20 03:03:30|170.57|167.77|170.7|167.9|170.7|167.9|170.57|167.77|0
1650423830000|2022-04-20 03:03:50|170.61|167.81|170.7|167.9|170.7|167.9|170.61|167.81|0
1650423840000|2022-04-20 03:04:00|170.66|167.86|170.79|167.99|170.79|167.99|170.66|167.86|0
1650423850000|2022-04-20 03:04:10|170.88|168.08|170.79|167.99|170.88|168.08|170.79|167.99|0
1650423890000|2022-04-20 03:04:50|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650423900000|2022-04-20 03:05:00|170.66|167.86|170.7|167.9|170.7|167.9|170.66|167.86|0
1650423920000|2022-04-20 03:05:20|170.61|167.81|170.61|167.81|170.66|167.86|170.61|167.81|0
1650423930000|2022-04-20 03:05:30|170.66|167.86|170.52|167.72|170.66|167.86|170.52|167.72|0
1650423940000|2022-04-20 03:05:40|170.48|167.68|170.52|167.72|170.52|167.72|170.48|167.68|0
1650423950000|2022-04-20 03:05:50|170.61|167.81|170.52|167.72|170.61|167.81|170.52|167.72|0
1650423960000|2022-04-20 03:06:00|170.48|167.68|170.7|167.9|170.7|167.9|170.48|167.68|0
1650423970000|2022-04-20 03:06:10|170.61|167.81|170.7|167.9|170.7|167.9|170.61|167.81|0
1650423980000|2022-04-20 03:06:20|170.66|167.86|170.7|167.9|170.7|167.9|170.66|167.86|0
1650423990000|2022-04-20 03:06:30|170.75|167.95|170.61|167.81|170.75|167.95|170.61|167.81|0
1650424000000|2022-04-20 03:06:40|170.57|167.77|170.61|167.81|170.61|167.81|170.57|167.77|0
1650424010000|2022-04-20 03:06:50|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650424020000|2022-04-20 03:07:00|170.61|167.81|170.44|167.64|170.61|167.81|170.44|167.64|0
1650424030000|2022-04-20 03:07:10|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1650424080000|2022-04-20 03:08:00|170.43|167.63|170.61|167.81|170.61|167.81|170.43|167.63|0
1650424090000|2022-04-20 03:08:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650424100000|2022-04-20 03:08:20|170.79|167.99|170.74|167.94|170.79|167.99|170.74|167.94|0
1650424110000|2022-04-20 03:08:30|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650424120000|2022-04-20 03:08:40|170.61|167.81|170.66|167.86|170.7|167.9|170.61|167.81|0
1650424130000|2022-04-20 03:08:50|170.7|167.9|170.7|167.9|170.7|167.9|170.66|167.86|0
1650424140000|2022-04-20 03:09:00|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650424150000|2022-04-20 03:09:10|170.66|167.86|170.7|167.9|170.7|167.9|170.61|167.81|0
1650424160000|2022-04-20 03:09:20|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650424170000|2022-04-20 03:09:30|170.66|167.86|170.61|167.81|170.66|167.86|170.61|167.81|0
1650424180000|2022-04-20 03:09:40|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1650424190000|2022-04-20 03:09:50|170.57|167.77|170.61|167.81|170.7|167.9|170.57|167.77|0
1650424200000|2022-04-20 03:10:00|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1650424210000|2022-04-20 03:10:10|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1650424260000|2022-04-20 03:11:00|170.48|167.68|170.65|167.85|170.65|167.85|170.48|167.68|0
1650424270000|2022-04-20 03:11:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650424280000|2022-04-20 03:11:20|170.65|167.85|170.74|167.94|170.79|167.99|170.65|167.85|0
1650424290000|2022-04-20 03:11:30|170.7|167.9|170.65|167.85|170.7|167.9|170.65|167.85|0
1650424300000|2022-04-20 03:11:40|170.7|167.9|170.74|167.94|170.74|167.94|170.7|167.9|0
1650424310000|2022-04-20 03:11:50|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1650424320000|2022-04-20 03:12:00|170.87|168.07|170.87|168.07|170.96|168.16|170.87|168.07|0
1650424330000|2022-04-20 03:12:10|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1650424340000|2022-04-20 03:12:20|170.92|168.12|170.96|168.16|170.96|168.16|170.92|168.12|0
1650424350000|2022-04-20 03:12:30|170.87|168.07|170.96|168.16|170.96|168.16|170.87|168.07|0
1650424370000|2022-04-20 03:12:50|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1650424380000|2022-04-20 03:13:00|170.96|168.16|171.05|168.25|171.05|168.25|170.92|168.12|0
1650424390000|2022-04-20 03:13:10|171.09|168.29|171.4|168.6|171.4|168.6|171.09|168.29|0
1650424400000|2022-04-20 03:13:20|171.49|168.69|171.49|168.69|171.49|168.69|171.49|168.69|0
1650424410000|2022-04-20 03:13:30|171.4|168.6|171.58|168.78|171.58|168.78|171.4|168.6|0
1650424430000|2022-04-20 03:13:50|171.49|168.69|171.49|168.69|171.49|168.69|171.49|168.69|0
1650424440000|2022-04-20 03:14:00|171.58|168.78|171.54|168.74|171.58|168.78|171.54|168.74|0
1650424450000|2022-04-20 03:14:10|171.49|168.69|171.49|168.69|171.49|168.69|171.49|168.69|0
1650424460000|2022-04-20 03:14:20|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1650424470000|2022-04-20 03:14:30|171.49|168.69|171.31|168.51|171.49|168.69|171.31|168.51|0
1650424480000|2022-04-20 03:14:40|171.14|168.34|171.05|168.25|171.14|168.34|171.05|168.25|0
1650424490000|2022-04-20 03:14:50|171.14|168.34|171.05|168.25|171.14|168.34|171.05|168.25|0
1650424500000|2022-04-20 03:15:00|171.01|168.21|170.96|168.16|171.01|168.21|170.87|168.07|0
1650424510000|2022-04-20 03:15:10|171.05|168.25|171.05|168.25|171.09|168.29|171.05|168.25|0
1650424520000|2022-04-20 03:15:20|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1650424530000|2022-04-20 03:15:30|171.22|168.42|171.14|168.34|171.22|168.42|171.14|168.34|0
1650424540000|2022-04-20 03:15:40|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1650424550000|2022-04-20 03:15:50|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1650424560000|2022-04-20 03:16:00|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1650424570000|2022-04-20 03:16:10|171.31|168.51|171.4|168.6|171.4|168.6|171.31|168.51|0
1650424580000|2022-04-20 03:16:20|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650424590000|2022-04-20 03:16:30|171.4|168.6|171.49|168.69|171.58|168.78|171.4|168.6|0
1650424600000|2022-04-20 03:16:40|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1650424610000|2022-04-20 03:16:50|171.53|168.73|171.93|169.13|171.93|169.13|171.53|168.73|0
1650424620000|2022-04-20 03:17:00|171.84|169.04|171.67|168.87|171.84|169.04|171.67|168.87|0
1650424630000|2022-04-20 03:17:10|171.31|168.51|171.31|168.51|171.31|168.51|171.22|168.42|0
1650424640000|2022-04-20 03:17:20|171.22|168.42|171.13|168.33|171.31|168.51|171.13|168.33|0
1650424650000|2022-04-20 03:17:30|171.22|168.42|171.31|168.51|171.31|168.51|171.22|168.42|0
1650424660000|2022-04-20 03:17:40|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1650424670000|2022-04-20 03:17:50|171.36|168.56|171.22|168.42|171.36|168.56|171.22|168.42|0
1650424680000|2022-04-20 03:18:00|171.31|168.51|171.31|168.51|171.31|168.51|171.22|168.42|0
1650424690000|2022-04-20 03:18:10|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1650424700000|2022-04-20 03:18:20|171.4|168.6|171.49|168.69|171.49|168.69|171.4|168.6|0
1650424710000|2022-04-20 03:18:30|171.53|168.73|171.53|168.73|171.53|168.73|171.53|168.73|0
1650424720000|2022-04-20 03:18:40|171.49|168.69|171.45|168.65|171.49|168.69|171.4|168.6|0
1650424730000|2022-04-20 03:18:50|171.4|168.6|171.36|168.56|171.4|168.6|171.36|168.56|0
1650424740000|2022-04-20 03:19:00|171.4|168.6|171.4|168.6|171.4|168.6|171.31|168.51|0
1650424750000|2022-04-20 03:19:10|171.45|168.65|171.44|168.64|171.49|168.69|171.4|168.6|0
1650424760000|2022-04-20 03:19:20|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1650424770000|2022-04-20 03:19:30|171.44|168.64|171.4|168.6|171.49|168.69|171.4|168.6|0
1650424780000|2022-04-20 03:19:40|171.31|168.51|171.22|168.42|171.31|168.51|171.22|168.42|0
1650424790000|2022-04-20 03:19:50|171.13|168.33|171.22|168.42|171.22|168.42|171.13|168.33|0
1650424800000|2022-04-20 03:20:00|171.13|168.33|171.13|168.33|171.13|168.33|171.13|168.33|0
1650424810000|2022-04-20 03:20:10|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1650424820000|2022-04-20 03:20:20|171.13|168.33|171.18|168.38|171.18|168.38|171.13|168.33|0
1650424830000|2022-04-20 03:20:30|171.13|168.33|171.18|168.38|171.18|168.38|171.13|168.33|0
1650424840000|2022-04-20 03:20:40|171.13|168.33|171.22|168.42|171.22|168.42|171.13|168.33|0
1650424850000|2022-04-20 03:20:50|171.13|168.33|171.22|168.42|171.31|168.51|171.13|168.33|0
1650424860000|2022-04-20 03:21:00|171.13|168.33|171.13|168.33|171.18|168.38|171.13|168.33|0
1650424880000|2022-04-20 03:21:20|171.22|168.42|171.31|168.51|171.31|168.51|171.22|168.42|0
1650424890000|2022-04-20 03:21:30|171.27|168.47|171.31|168.51|171.31|168.51|171.27|168.47|0
1650424900000|2022-04-20 03:21:40|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1650424910000|2022-04-20 03:21:50|171.13|168.33|171.31|168.51|171.31|168.51|171.13|168.33|0
1650424920000|2022-04-20 03:22:00|171.27|168.47|171.22|168.42|171.27|168.47|171.22|168.42|0
1650424930000|2022-04-20 03:22:10|171.18|168.38|171.22|168.42|171.22|168.42|171.13|168.33|0
1650424940000|2022-04-20 03:22:20|171.18|168.38|171.18|168.38|171.18|168.38|171.18|168.38|0
1650424950000|2022-04-20 03:22:30|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1650424970000|2022-04-20 03:22:50|170.96|168.16|170.78|167.98|170.96|168.16|170.78|167.98|0
1650424980000|2022-04-20 03:23:00|170.87|168.07|170.69|167.89|170.87|168.07|170.69|167.89|0
1650424990000|2022-04-20 03:23:10|170.87|168.07|170.87|168.07|170.87|168.07|170.87|168.07|0
1650425000000|2022-04-20 03:23:20|170.78|167.98|170.74|167.94|170.78|167.98|170.74|167.94|0
1650425010000|2022-04-20 03:23:30|170.78|167.98|170.78|167.98|170.78|167.98|170.74|167.94|0
1650425020000|2022-04-20 03:23:40|170.95|168.15|171.22|168.42|171.22|168.42|170.95|168.15|0
1650425030000|2022-04-20 03:23:50|171.13|168.33|170.95|168.15|171.13|168.33|170.95|168.15|0
1650425040000|2022-04-20 03:24:00|170.91|168.11|170.95|168.15|170.95|168.15|170.91|168.11|0
1650425050000|2022-04-20 03:24:10|170.87|168.07|171.04|168.24|171.13|168.33|170.87|168.07|0
1650425060000|2022-04-20 03:24:20|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1650425070000|2022-04-20 03:24:30|170.87|168.07|170.87|168.07|170.87|168.07|170.87|168.07|0
1650425080000|2022-04-20 03:24:40|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1650425100000|2022-04-20 03:25:00|170.95|168.15|171.04|168.24|171.04|168.24|170.95|168.15|0
1650425110000|2022-04-20 03:25:10|170.95|168.15|170.95|168.15|170.95|168.15|170.87|168.07|0
1650425120000|2022-04-20 03:25:20|170.87|168.07|170.95|168.15|171.04|168.24|170.87|168.07|0
1650425130000|2022-04-20 03:25:30|170.91|168.11|170.78|167.98|170.95|168.15|170.78|167.98|0
1650425140000|2022-04-20 03:25:40|170.69|167.89|170.87|168.07|170.87|168.07|170.6|167.8|0
1650425150000|2022-04-20 03:25:50|170.78|167.98|170.87|168.07|170.87|168.07|170.78|167.98|0
1650425160000|2022-04-20 03:26:00|170.82|168.02|170.87|168.07|170.87|168.07|170.78|167.98|0
1650425170000|2022-04-20 03:26:10|170.78|167.98|170.95|168.15|170.95|168.15|170.78|167.98|0
1650425180000|2022-04-20 03:26:20|171|168.2|170.91|168.11|171|168.2|170.91|168.11|0
1650425190000|2022-04-20 03:26:30|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1650425200000|2022-04-20 03:26:40|171.04|168.24|170.95|168.15|171.04|168.24|170.95|168.15|0
1650425220000|2022-04-20 03:27:00|170.91|168.11|170.95|168.15|171.04|168.24|170.91|168.11|0
1650425240000|2022-04-20 03:27:20|170.86|168.06|170.95|168.15|170.95|168.15|170.86|168.06|0
1650425250000|2022-04-20 03:27:30|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1650425260000|2022-04-20 03:27:40|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1650425270000|2022-04-20 03:27:50|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650425280000|2022-04-20 03:28:00|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650425290000|2022-04-20 03:28:10|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1650425310000|2022-04-20 03:28:30|170.95|168.15|170.86|168.06|170.95|168.15|170.86|168.06|0
1650425320000|2022-04-20 03:28:40|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1650425330000|2022-04-20 03:28:50|170.73|167.93|170.78|167.98|170.78|167.98|170.73|167.93|0
1650425340000|2022-04-20 03:29:00|170.69|167.89|170.69|167.89|170.69|167.89|170.64|167.84|0
1650425350000|2022-04-20 03:29:10|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650425360000|2022-04-20 03:29:20|170.51|167.71|170.42|167.62|170.51|167.71|170.42|167.62|0
1650425370000|2022-04-20 03:29:30|170.51|167.71|170.51|167.71|170.56|167.76|170.47|167.67|0
1650425380000|2022-04-20 03:29:40|170.6|167.8|170.6|167.8|170.64|167.84|170.6|167.8|0
1650425390000|2022-04-20 03:29:50|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650425400000|2022-04-20 03:30:00|170.6|167.8|170.95|168.15|170.95|168.15|170.6|167.8|0
1650425410000|2022-04-20 03:30:10|171.04|168.24|171|168.2|171.04|168.24|170.95|168.15|0
1650425420000|2022-04-20 03:30:20|171.04|168.24|170.91|168.11|171.04|168.24|170.91|168.11|0
1650425430000|2022-04-20 03:30:30|170.95|168.15|171.04|168.24|171.04|168.24|170.95|168.15|0
1650425440000|2022-04-20 03:30:40|171.08|168.28|171.04|168.24|171.08|168.28|171.04|168.24|0
1650425450000|2022-04-20 03:30:50|171.08|168.28|170.95|168.15|171.08|168.28|170.95|168.15|0
1650425460000|2022-04-20 03:31:00|171|168.2|170.95|168.15|171|168.2|170.86|168.06|0
1650425470000|2022-04-20 03:31:10|170.86|168.06|170.95|168.15|170.95|168.15|170.86|168.06|0
1650425480000|2022-04-20 03:31:20|170.91|168.11|170.86|168.06|170.91|168.11|170.86|168.06|0
1650425490000|2022-04-20 03:31:30|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1650425500000|2022-04-20 03:31:40|171|168.2|171|168.2|171|168.2|171|168.2|0
1650425510000|2022-04-20 03:31:50|170.95|168.15|171.04|168.24|171.04|168.24|170.95|168.15|0
1650425520000|2022-04-20 03:32:00|170.95|168.15|170.95|168.15|170.95|168.15|170.86|168.06|0
1650425530000|2022-04-20 03:32:10|171.13|168.33|171.13|168.33|171.13|168.33|171.04|168.24|0
1650425540000|2022-04-20 03:32:20|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1650425550000|2022-04-20 03:32:30|171.21|168.41|171.3|168.5|171.3|168.5|171.21|168.41|0
1650425560000|2022-04-20 03:32:40|171.17|168.37|171.21|168.41|171.21|168.41|171.17|168.37|0
1650425580000|2022-04-20 03:33:00|171.3|168.5|171.39|168.59|171.39|168.59|171.3|168.5|0
1650425590000|2022-04-20 03:33:10|171.3|168.5|171.3|168.5|171.3|168.5|171.3|168.5|0
1650425600000|2022-04-20 03:33:20|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1650425620000|2022-04-20 03:33:40|171.3|168.5|171.44|168.64|171.57|168.77|171.3|168.5|0
1650425630000|2022-04-20 03:33:50|171.39|168.59|171.44|168.64|171.44|168.64|171.35|168.55|0
1650425640000|2022-04-20 03:34:00|171.48|168.68|171.57|168.77|171.57|168.77|171.48|168.68|0
1650425660000|2022-04-20 03:34:20|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1650425670000|2022-04-20 03:34:30|171.52|168.72|171.52|168.72|171.52|168.72|171.48|168.68|0
1650425680000|2022-04-20 03:34:40|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1650425690000|2022-04-20 03:34:50|171.39|168.59|171.48|168.68|171.48|168.68|171.39|168.59|0
1650425700000|2022-04-20 03:35:00|171.39|168.59|171.3|168.5|171.39|168.59|171.3|168.5|0
1650425710000|2022-04-20 03:35:10|171.21|168.41|171.12|168.32|171.21|168.41|171.12|168.32|0
1650425720000|2022-04-20 03:35:20|171.04|168.24|171.08|168.28|171.08|168.28|171.04|168.24|0
1650425730000|2022-04-20 03:35:30|171.12|168.32|171.12|168.32|171.12|168.32|171.08|168.28|0
1650425740000|2022-04-20 03:35:40|171.04|168.24|171.12|168.32|171.12|168.32|171.04|168.24|0
1650425760000|2022-04-20 03:36:00|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1650425770000|2022-04-20 03:36:10|171.08|168.28|171.12|168.32|171.12|168.32|171.08|168.28|0
1650425780000|2022-04-20 03:36:20|171.17|168.37|171.21|168.41|171.21|168.41|171.12|168.32|0
1650425800000|2022-04-20 03:36:40|171.3|168.5|171.3|168.5|171.3|168.5|171.3|168.5|0
1650425830000|2022-04-20 03:37:10|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1650425860000|2022-04-20 03:37:40|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1650425870000|2022-04-20 03:37:50|171.12|168.32|171.21|168.41|171.21|168.41|171.12|168.32|0
1650425890000|2022-04-20 03:38:10|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1650425920000|2022-04-20 03:38:40|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1650425930000|2022-04-20 03:38:50|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1650425940000|2022-04-20 03:39:00|171.03|168.23|171.03|168.23|171.03|168.23|171.03|168.23|0
1650425950000|2022-04-20 03:39:10|171.08|168.28|170.95|168.15|171.08|168.28|170.95|168.15|0
1650425960000|2022-04-20 03:39:20|171.03|168.23|171.03|168.23|171.03|168.23|171.03|168.23|0
1650425970000|2022-04-20 03:39:30|171.12|168.32|171.03|168.23|171.12|168.32|171.03|168.23|0
1650425980000|2022-04-20 03:39:40|170.95|168.15|170.86|168.06|170.95|168.15|170.86|168.06|0
1650426000000|2022-04-20 03:40:00|170.95|168.15|171.12|168.32|171.12|168.32|170.9|168.1|0
1650426010000|2022-04-20 03:40:10|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1650426020000|2022-04-20 03:40:20|171.03|168.23|171.03|168.23|171.03|168.23|171.03|168.23|0
1650426060000|2022-04-20 03:41:00|170.94|168.14|170.86|168.06|170.94|168.14|170.86|168.06|0
1650426080000|2022-04-20 03:41:20|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1650426100000|2022-04-20 03:41:40|171.03|168.23|171.08|168.28|171.08|168.28|171.03|168.23|0
1650426110000|2022-04-20 03:41:50|171.03|168.23|171.03|168.23|171.03|168.23|171.03|168.23|0
1650426130000|2022-04-20 03:42:10|171.12|168.32|171.21|168.41|171.21|168.41|171.12|168.32|0
1650426150000|2022-04-20 03:42:30|171.12|168.32|171.08|168.28|171.12|168.32|171.08|168.28|0
1650426160000|2022-04-20 03:42:40|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1650426190000|2022-04-20 03:43:10|171.21|168.41|171.12|168.32|171.21|168.41|171.12|168.32|0
1650426250000|2022-04-20 03:44:10|171.21|168.41|171.12|168.32|171.21|168.41|171.12|168.32|0
1650426260000|2022-04-20 03:44:20|171.17|168.37|171.12|168.32|171.17|168.37|171.12|168.32|0
1650426280000|2022-04-20 03:44:40|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1650426290000|2022-04-20 03:44:50|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1650426310000|2022-04-20 03:45:10|171.3|168.5|171.34|168.54|171.34|168.54|171.3|168.5|0
1650426320000|2022-04-20 03:45:20|171.3|168.5|171.21|168.41|171.3|168.5|171.21|168.41|0
1650426330000|2022-04-20 03:45:30|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1650426340000|2022-04-20 03:45:40|171.08|168.28|171.03|168.23|171.08|168.28|171.03|168.23|0
1650426350000|2022-04-20 03:45:50|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1650426360000|2022-04-20 03:46:00|171.21|168.41|171.21|168.41|171.21|168.41|171.12|168.32|0
1650426370000|2022-04-20 03:46:10|171.16|168.36|171.12|168.32|171.16|168.36|171.12|168.32|0
1650426380000|2022-04-20 03:46:20|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1650426400000|2022-04-20 03:46:40|171.12|168.32|171.21|168.41|171.21|168.41|171.12|168.32|0
1650426410000|2022-04-20 03:46:50|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1650426420000|2022-04-20 03:47:00|171.03|168.23|171.03|168.23|171.12|168.32|171.03|168.23|0
1650426430000|2022-04-20 03:47:10|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1650426440000|2022-04-20 03:47:20|171.08|168.28|171.12|168.32|171.12|168.32|171.08|168.28|0
1650426450000|2022-04-20 03:47:30|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1650426460000|2022-04-20 03:47:40|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1650426470000|2022-04-20 03:47:50|171.08|168.28|171.12|168.32|171.12|168.32|171.08|168.28|0
1650426480000|2022-04-20 03:48:00|171.21|168.41|171.12|168.32|171.21|168.41|171.12|168.32|0
1650426490000|2022-04-20 03:48:10|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1650426500000|2022-04-20 03:48:20|171.03|168.23|170.94|168.14|171.03|168.23|170.94|168.14|0
1650426510000|2022-04-20 03:48:30|170.99|168.19|170.94|168.14|171.03|168.23|170.94|168.14|0
1650426520000|2022-04-20 03:48:40|170.99|168.19|170.94|168.14|170.99|168.19|170.76|167.96|0
1650426530000|2022-04-20 03:48:50|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1650426540000|2022-04-20 03:49:00|170.81|168.01|170.94|168.14|170.94|168.14|170.76|167.96|0
1650426550000|2022-04-20 03:49:10|170.85|168.05|170.94|168.14|170.94|168.14|170.85|168.05|0
1650426560000|2022-04-20 03:49:20|170.85|168.05|170.76|167.96|170.85|168.05|170.76|167.96|0
1650426600000|2022-04-20 03:50:00|170.68|167.88|170.76|167.96|170.76|167.96|170.68|167.88|0
1650426610000|2022-04-20 03:50:10|170.72|167.92|170.68|167.88|170.72|167.92|170.68|167.88|0
1650426620000|2022-04-20 03:50:20|170.67|167.87|170.67|167.87|170.67|167.87|170.67|167.87|0
1650426660000|2022-04-20 03:51:00|170.76|167.96|170.32|167.52|170.76|167.96|170.32|167.52|0
1650426670000|2022-04-20 03:51:10|170.23|167.43|170.15|167.35|170.23|167.43|170.15|167.35|0
1650426680000|2022-04-20 03:51:20|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1650426710000|2022-04-20 03:51:50|169.97|167.17|170.06|167.26|170.06|167.26|169.97|167.17|0
1650426720000|2022-04-20 03:52:00|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1650426770000|2022-04-20 03:52:50|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1650426780000|2022-04-20 03:53:00|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1650426790000|2022-04-20 03:53:10|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1650426800000|2022-04-20 03:53:20|170.06|167.26|169.97|167.17|170.06|167.26|169.97|167.17|0
1650426810000|2022-04-20 03:53:30|169.88|167.08|169.71|166.91|169.88|167.08|169.71|166.91|0
1650426820000|2022-04-20 03:53:40|169.66|166.86|169.71|166.91|169.71|166.91|169.62|166.82|0
1650426830000|2022-04-20 03:53:50|169.62|166.82|169.71|166.91|169.71|166.91|169.62|166.82|0
1650426840000|2022-04-20 03:54:00|169.75|166.95|169.62|166.82|169.75|166.95|169.62|166.82|0
1650426850000|2022-04-20 03:54:10|169.71|166.91|169.62|166.82|169.71|166.91|169.62|166.82|0
1650426860000|2022-04-20 03:54:20|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1650426870000|2022-04-20 03:54:30|169.62|166.82|169.53|166.73|169.62|166.82|169.53|166.73|0
1650426880000|2022-04-20 03:54:40|169.62|166.82|169.53|166.73|169.62|166.82|169.53|166.73|0
1650426890000|2022-04-20 03:54:50|169.44|166.64|169.62|166.82|169.62|166.82|169.44|166.64|0
1650426900000|2022-04-20 03:55:00|169.7|166.9|169.62|166.82|169.7|166.9|169.62|166.82|0
1650426910000|2022-04-20 03:55:10|169.66|166.86|169.62|166.82|169.66|166.86|169.62|166.82|0
1650426930000|2022-04-20 03:55:30|169.53|166.73|169.53|166.73|169.62|166.82|169.53|166.73|0
1650426950000|2022-04-20 03:55:50|169.62|166.82|169.62|166.82|169.62|166.82|169.62|166.82|0
1650426960000|2022-04-20 03:56:00|169.7|166.9|169.62|166.82|169.7|166.9|169.62|166.82|0
1650426990000|2022-04-20 03:56:30|169.53|166.73|169.62|166.82|169.62|166.82|169.53|166.73|0
1650427000000|2022-04-20 03:56:40|169.57|166.77|169.7|166.9|169.7|166.9|169.57|166.77|0
1650427040000|2022-04-20 03:57:20|169.75|166.95|169.79|166.99|169.79|166.99|169.75|166.95|0
1650427050000|2022-04-20 03:57:30|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1650427080000|2022-04-20 03:58:00|169.79|166.99|169.88|167.08|169.88|167.08|169.79|166.99|0
1650427090000|2022-04-20 03:58:10|169.79|166.99|169.79|166.99|169.79|166.99|169.7|166.9|0
1650427100000|2022-04-20 03:58:20|169.7|166.9|169.79|166.99|169.79|166.99|169.7|166.9|0
1650427110000|2022-04-20 03:58:30|169.75|166.95|169.7|166.9|169.79|166.99|169.7|166.9|0
1650427120000|2022-04-20 03:58:40|169.75|166.95|169.79|166.99|169.79|166.99|169.75|166.95|0
1650427130000|2022-04-20 03:58:50|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1650427140000|2022-04-20 03:59:00|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1650427150000|2022-04-20 03:59:10|169.53|166.73|169.53|166.73|169.61|166.81|169.53|166.73|0
1650427170000|2022-04-20 03:59:30|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1650427180000|2022-04-20 03:59:40|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1650427190000|2022-04-20 03:59:50|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1650427200000|2022-04-20 04:00:00|169.35|166.55|169.44|166.64|169.44|166.64|169.26|166.46|0
1650427210000|2022-04-20 04:00:10|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1650427220000|2022-04-20 04:00:20|169.61|166.81|169.53|166.73|169.61|166.81|169.53|166.73|0
1650427250000|2022-04-20 04:00:50|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1650427260000|2022-04-20 04:01:00|169.53|166.73|169.61|166.81|169.61|166.81|169.53|166.73|0
1650427280000|2022-04-20 04:01:20|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1650427300000|2022-04-20 04:01:40|169.79|166.99|169.7|166.9|169.79|166.99|169.7|166.9|0
1650427310000|2022-04-20 04:01:50|169.75|166.95|169.7|166.9|169.75|166.95|169.7|166.9|0
1650427320000|2022-04-20 04:02:00|169.79|166.99|169.7|166.9|169.79|166.99|169.7|166.9|0
1650427330000|2022-04-20 04:02:10|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1650427340000|2022-04-20 04:02:20|169.7|166.9|169.79|166.99|169.79|166.99|169.7|166.9|0
1650427390000|2022-04-20 04:03:10|169.88|167.08|169.96|167.16|169.96|167.16|169.88|167.08|0
1650427420000|2022-04-20 04:03:40|169.88|167.08|169.96|167.16|170.05|167.25|169.88|167.08|0
1650427430000|2022-04-20 04:03:50|170.01|167.21|169.96|167.16|170.05|167.25|169.96|167.16|0
1650427440000|2022-04-20 04:04:00|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1650427450000|2022-04-20 04:04:10|170.01|167.21|170.05|167.25|170.05|167.25|170.01|167.21|0
1650427460000|2022-04-20 04:04:20|170.01|167.21|169.96|167.16|170.01|167.21|169.96|167.16|0
1650427470000|2022-04-20 04:04:30|170.01|167.21|169.96|167.16|170.01|167.21|169.96|167.16|0
1650427480000|2022-04-20 04:04:40|170.05|167.25|169.96|167.16|170.05|167.25|169.96|167.16|0
1650427490000|2022-04-20 04:04:50|170.05|167.25|170.01|167.21|170.05|167.25|169.96|167.16|0
1650427500000|2022-04-20 04:05:00|170.05|167.25|169.96|167.16|170.05|167.25|169.96|167.16|0
1650427510000|2022-04-20 04:05:10|170.01|167.21|169.96|167.16|170.01|167.21|169.96|167.16|0
1650427520000|2022-04-20 04:05:20|170.05|167.25|169.96|167.16|170.05|167.25|169.96|167.16|0
1650427540000|2022-04-20 04:05:40|169.87|167.07|169.87|167.07|169.87|167.07|169.79|166.99|0
1650427550000|2022-04-20 04:05:50|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1650427560000|2022-04-20 04:06:00|169.87|167.07|169.79|166.99|169.87|167.07|169.79|166.99|0
1650427570000|2022-04-20 04:06:10|169.83|167.03|169.79|166.99|169.83|167.03|169.79|166.99|0
1650427580000|2022-04-20 04:06:20|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1650427590000|2022-04-20 04:06:30|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1650427600000|2022-04-20 04:06:40|169.83|167.03|169.87|167.07|169.87|167.07|169.83|167.03|0
1650427620000|2022-04-20 04:07:00|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1650427630000|2022-04-20 04:07:10|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1650427640000|2022-04-20 04:07:20|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1650427670000|2022-04-20 04:07:50|170.05|167.25|170.05|167.25|170.05|167.25|170.01|167.21|0
1650427680000|2022-04-20 04:08:00|169.96|167.16|170.05|167.25|170.05|167.25|169.96|167.16|0
1650427700000|2022-04-20 04:08:20|169.96|167.16|170.05|167.25|170.05|167.25|169.96|167.16|0
1650427710000|2022-04-20 04:08:30|170.01|167.21|170.05|167.25|170.05|167.25|170.01|167.21|0
1650427720000|2022-04-20 04:08:40|170.01|167.21|169.96|167.16|170.01|167.21|169.96|167.16|0
1650427750000|2022-04-20 04:09:10|169.87|167.07|169.87|167.07|169.92|167.12|169.87|167.07|0
1650427760000|2022-04-20 04:09:20|169.92|167.12|169.87|167.07|169.92|167.12|169.87|167.07|0
1650427780000|2022-04-20 04:09:40|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1650427790000|2022-04-20 04:09:50|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1650427800000|2022-04-20 04:10:00|169.87|167.07|169.96|167.16|169.96|167.16|169.87|167.07|0
1650427810000|2022-04-20 04:10:10|169.92|167.12|169.87|167.07|169.92|167.12|169.87|167.07|0
1650427840000|2022-04-20 04:10:40|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1650427860000|2022-04-20 04:11:00|170.05|167.25|169.96|167.16|170.05|167.25|169.96|167.16|0
1650427870000|2022-04-20 04:11:10|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1650427880000|2022-04-20 04:11:20|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1650427890000|2022-04-20 04:11:30|170.18|167.38|170.22|167.42|170.22|167.42|170.18|167.38|0
1650427910000|2022-04-20 04:11:50|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1650427920000|2022-04-20 04:12:00|170.31|167.51|170.31|167.51|170.31|167.51|170.31|167.51|0
1650427930000|2022-04-20 04:12:10|170.4|167.6|170.49|167.69|170.49|167.69|170.4|167.6|0
1650427940000|2022-04-20 04:12:20|170.66|167.86|170.49|167.69|170.66|167.86|170.49|167.69|0
1650428020000|2022-04-20 04:13:40|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1650428030000|2022-04-20 04:13:50|170.31|167.51|170.4|167.6|170.4|167.6|170.31|167.51|0
1650428040000|2022-04-20 04:14:00|170.36|167.56|170.31|167.51|170.36|167.56|170.31|167.51|0
1650428050000|2022-04-20 04:14:10|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1650428060000|2022-04-20 04:14:20|170.31|167.51|170.31|167.51|170.31|167.51|170.31|167.51|0
1650428090000|2022-04-20 04:14:50|170.27|167.47|170.22|167.42|170.31|167.51|170.22|167.42|0
1650428110000|2022-04-20 04:15:10|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1650428120000|2022-04-20 04:15:20|170.22|167.42|170.18|167.38|170.22|167.42|170.13|167.33|0
1650428130000|2022-04-20 04:15:30|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1650428140000|2022-04-20 04:15:40|170.04|167.24|170.13|167.33|170.13|167.33|170.04|167.24|0
1650428210000|2022-04-20 04:16:50|170.22|167.42|170.13|167.33|170.22|167.42|170.13|167.33|0
1650428230000|2022-04-20 04:17:10|170.04|167.24|170.09|167.29|170.13|167.33|170.04|167.24|0
1650428240000|2022-04-20 04:17:20|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1650428250000|2022-04-20 04:17:30|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650428260000|2022-04-20 04:17:40|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1650428290000|2022-04-20 04:18:10|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650428330000|2022-04-20 04:18:50|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1650428350000|2022-04-20 04:19:10|170.18|167.38|170.13|167.33|170.18|167.38|170.13|167.33|0
1650428390000|2022-04-20 04:19:50|170.22|167.42|170.31|167.51|170.31|167.51|170.22|167.42|0
1650428410000|2022-04-20 04:20:10|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1650428420000|2022-04-20 04:20:20|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1650428430000|2022-04-20 04:20:30|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1650428440000|2022-04-20 04:20:40|170.31|167.51|170.39|167.59|170.39|167.59|170.31|167.51|0
1650428450000|2022-04-20 04:20:50|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1650428460000|2022-04-20 04:21:00|170.39|167.59|170.57|167.77|170.57|167.77|170.39|167.59|0
1650428480000|2022-04-20 04:21:20|170.48|167.68|170.39|167.59|170.48|167.68|170.39|167.59|0
1650428490000|2022-04-20 04:21:30|170.31|167.51|170.31|167.51|170.31|167.51|170.31|167.51|0
1650428500000|2022-04-20 04:21:40|170.3|167.5|170.22|167.42|170.3|167.5|170.22|167.42|0
1650428510000|2022-04-20 04:21:50|170.26|167.46|170.3|167.5|170.3|167.5|170.22|167.42|0
1650428540000|2022-04-20 04:22:20|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1650428550000|2022-04-20 04:22:30|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1650428590000|2022-04-20 04:23:10|170.22|167.42|170.3|167.5|170.3|167.5|170.22|167.42|0
1650428610000|2022-04-20 04:23:30|170.26|167.46|170.3|167.5|170.3|167.5|170.26|167.46|0
1650428640000|2022-04-20 04:24:00|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1650428650000|2022-04-20 04:24:10|170.3|167.5|170.26|167.46|170.3|167.5|170.26|167.46|0
1650428660000|2022-04-20 04:24:20|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1650428670000|2022-04-20 04:24:30|170.22|167.42|170.13|167.33|170.22|167.42|170.13|167.33|0
1650428680000|2022-04-20 04:24:40|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1650428690000|2022-04-20 04:24:50|170.22|167.42|170.13|167.33|170.22|167.42|170.13|167.33|0
1650428710000|2022-04-20 04:25:10|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1650428720000|2022-04-20 04:25:20|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1650428730000|2022-04-20 04:25:30|170.21|167.41|170.3|167.5|170.3|167.5|170.21|167.41|0
1650428740000|2022-04-20 04:25:40|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1650428760000|2022-04-20 04:26:00|170.17|167.37|170.13|167.33|170.17|167.37|170.13|167.33|0
1650428770000|2022-04-20 04:26:10|170.08|167.28|170.13|167.33|170.13|167.33|170.08|167.28|0
1650428790000|2022-04-20 04:26:30|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650428820000|2022-04-20 04:27:00|170|167.2|169.95|167.15|170.04|167.24|169.95|167.15|0
1650428830000|2022-04-20 04:27:10|169.86|167.06|169.95|167.15|169.95|167.15|169.86|167.06|0
1650428850000|2022-04-20 04:27:30|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650428860000|2022-04-20 04:27:40|170|167.2|169.95|167.15|170|167.2|169.95|167.15|0
1650428890000|2022-04-20 04:28:10|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1650428910000|2022-04-20 04:28:30|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650428920000|2022-04-20 04:28:40|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650428950000|2022-04-20 04:29:10|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1650428970000|2022-04-20 04:29:30|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650428980000|2022-04-20 04:29:40|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1650429020000|2022-04-20 04:30:20|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650429030000|2022-04-20 04:30:30|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1650429090000|2022-04-20 04:31:30|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650429100000|2022-04-20 04:31:40|169.99|167.19|169.99|167.19|169.99|167.19|169.99|167.19|0
1650429110000|2022-04-20 04:31:50|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1650429130000|2022-04-20 04:32:10|169.99|167.19|169.95|167.15|169.99|167.19|169.95|167.15|0
1650429140000|2022-04-20 04:32:20|169.86|167.06|169.95|167.15|169.95|167.15|169.86|167.06|0
1650429180000|2022-04-20 04:33:00|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1650429210000|2022-04-20 04:33:30|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1650429220000|2022-04-20 04:33:40|169.86|167.06|169.77|166.97|169.86|167.06|169.77|166.97|0
1650429230000|2022-04-20 04:33:50|169.86|167.06|169.82|167.02|169.86|167.06|169.82|167.02|0
1650429240000|2022-04-20 04:34:00|169.77|166.97|169.86|167.06|169.86|167.06|169.77|166.97|0
1650429250000|2022-04-20 04:34:10|169.82|167.02|169.86|167.06|169.86|167.06|169.82|167.02|0
1650429260000|2022-04-20 04:34:20|169.82|167.02|169.77|166.97|169.86|167.06|169.77|166.97|0
1650429290000|2022-04-20 04:34:50|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1650429300000|2022-04-20 04:35:00|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429320000|2022-04-20 04:35:20|169.68|166.88|169.59|166.79|169.68|166.88|169.59|166.79|0
1650429340000|2022-04-20 04:35:40|169.68|166.88|169.68|166.88|169.73|166.93|169.68|166.88|0
1650429360000|2022-04-20 04:36:00|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429380000|2022-04-20 04:36:20|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1650429390000|2022-04-20 04:36:30|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429400000|2022-04-20 04:36:40|169.73|166.93|169.68|166.88|169.73|166.93|169.68|166.88|0
1650429410000|2022-04-20 04:36:50|169.77|166.97|169.68|166.88|169.77|166.97|169.68|166.88|0
1650429480000|2022-04-20 04:38:00|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429500000|2022-04-20 04:38:20|169.81|167.01|169.86|167.06|169.86|167.06|169.81|167.01|0
1650429510000|2022-04-20 04:38:30|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429520000|2022-04-20 04:38:40|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1650429530000|2022-04-20 04:38:50|169.77|166.97|169.86|167.06|169.86|167.06|169.77|166.97|0
1650429540000|2022-04-20 04:39:00|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1650429550000|2022-04-20 04:39:10|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1650429600000|2022-04-20 04:40:00|169.85|167.05|169.85|167.05|169.85|167.05|169.85|167.05|0
1650429610000|2022-04-20 04:40:10|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429620000|2022-04-20 04:40:20|169.85|167.05|169.85|167.05|169.85|167.05|169.85|167.05|0
1650429630000|2022-04-20 04:40:30|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429640000|2022-04-20 04:40:40|169.85|167.05|169.85|167.05|169.85|167.05|169.85|167.05|0
1650429650000|2022-04-20 04:40:50|169.81|167.01|169.77|166.97|169.81|167.01|169.77|166.97|0
1650429670000|2022-04-20 04:41:10|169.85|167.05|169.85|167.05|169.85|167.05|169.85|167.05|0
1650429680000|2022-04-20 04:41:20|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429720000|2022-04-20 04:42:00|169.72|166.92|169.68|166.88|169.72|166.92|169.68|166.88|0
1650429730000|2022-04-20 04:42:10|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429750000|2022-04-20 04:42:30|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1650429780000|2022-04-20 04:43:00|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429800000|2022-04-20 04:43:20|169.85|167.05|169.85|167.05|169.85|167.05|169.85|167.05|0
1650429820000|2022-04-20 04:43:40|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1650429840000|2022-04-20 04:44:00|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1650429850000|2022-04-20 04:44:10|169.85|167.05|169.85|167.05|169.85|167.05|169.85|167.05|0
1650429860000|2022-04-20 04:44:20|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1650429870000|2022-04-20 04:44:30|169.76|166.96|169.68|166.88|169.76|166.96|169.68|166.88|0
1650429920000|2022-04-20 04:45:20|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1650429960000|2022-04-20 04:46:00|169.68|166.88|169.59|166.79|169.68|166.88|169.59|166.79|0
1650429980000|2022-04-20 04:46:20|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1650430020000|2022-04-20 04:47:00|169.76|166.96|169.72|166.92|169.76|166.96|169.68|166.88|0
1650430030000|2022-04-20 04:47:10|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1650430040000|2022-04-20 04:47:20|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1650430050000|2022-04-20 04:47:30|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1650430070000|2022-04-20 04:47:50|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1650430080000|2022-04-20 04:48:00|169.85|167.05|169.76|166.96|169.85|167.05|169.76|166.96|0
1650430090000|2022-04-20 04:48:10|169.85|167.05|169.85|167.05|169.85|167.05|169.85|167.05|0
1650430100000|2022-04-20 04:48:20|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1650430120000|2022-04-20 04:48:40|169.94|167.14|170.03|167.23|170.03|167.23|169.94|167.14|0
1650430130000|2022-04-20 04:48:50|169.98|167.18|169.94|167.14|169.98|167.18|169.94|167.14|0
1650430140000|2022-04-20 04:49:00|170.03|167.23|169.94|167.14|170.03|167.23|169.94|167.14|0
1650430150000|2022-04-20 04:49:10|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1650430160000|2022-04-20 04:49:20|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1650430180000|2022-04-20 04:49:40|170.03|167.23|169.85|167.05|170.03|167.23|169.85|167.05|0
1650430200000|2022-04-20 04:50:00|169.94|167.14|169.85|167.05|169.94|167.14|169.85|167.05|0
1650430230000|2022-04-20 04:50:30|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1650430240000|2022-04-20 04:50:40|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1650430250000|2022-04-20 04:50:50|170.2|167.4|170.2|167.4|170.2|167.4|170.16|167.36|0
1650430260000|2022-04-20 04:51:00|170.29|167.49|170.29|167.49|170.29|167.49|170.2|167.4|0
1650430270000|2022-04-20 04:51:10|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1650430290000|2022-04-20 04:51:30|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1650430300000|2022-04-20 04:51:40|170.42|167.62|170.38|167.58|170.46|167.66|170.38|167.58|0
1650430310000|2022-04-20 04:51:50|170.29|167.49|170.38|167.58|170.38|167.58|170.29|167.49|0
1650430320000|2022-04-20 04:52:00|170.46|167.66|170.38|167.58|170.46|167.66|170.38|167.58|0
1650430340000|2022-04-20 04:52:20|170.46|167.66|170.38|167.58|170.46|167.66|170.38|167.58|0
1650430380000|2022-04-20 04:53:00|170.33|167.53|170.29|167.49|170.33|167.53|170.29|167.49|0
1650430400000|2022-04-20 04:53:20|170.38|167.58|170.38|167.58|170.38|167.58|170.29|167.49|0
1650430410000|2022-04-20 04:53:30|170.29|167.49|170.38|167.58|170.38|167.58|170.29|167.49|0
1650430420000|2022-04-20 04:53:40|170.37|167.57|170.37|167.57|170.46|167.66|170.37|167.57|0
1650430430000|2022-04-20 04:53:50|170.42|167.62|170.33|167.53|170.42|167.62|170.33|167.53|0
1650430440000|2022-04-20 04:54:00|170.29|167.49|170.29|167.49|170.37|167.57|170.29|167.49|0
1650430450000|2022-04-20 04:54:10|170.24|167.44|170.2|167.4|170.24|167.44|170.2|167.4|0
1650430490000|2022-04-20 04:54:50|170.29|167.49|170.2|167.4|170.29|167.49|170.2|167.4|0
1650430500000|2022-04-20 04:55:00|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1650430520000|2022-04-20 04:55:20|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1650430530000|2022-04-20 04:55:30|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1650430540000|2022-04-20 04:55:40|170.16|167.36|170.2|167.4|170.2|167.4|170.16|167.36|0
1650430550000|2022-04-20 04:55:50|170.29|167.49|170.37|167.57|170.37|167.57|170.29|167.49|0
1650430560000|2022-04-20 04:56:00|170.42|167.62|170.37|167.57|170.42|167.62|170.37|167.57|0
1650430570000|2022-04-20 04:56:10|170.29|167.49|170.2|167.4|170.29|167.49|170.2|167.4|0
1650430600000|2022-04-20 04:56:40|170.16|167.36|170.2|167.4|170.2|167.4|170.16|167.36|0
1650430610000|2022-04-20 04:56:50|170.29|167.49|170.2|167.4|170.29|167.49|170.2|167.4|0
1650430620000|2022-04-20 04:57:00|170.29|167.49|170.29|167.49|170.29|167.49|170.24|167.44|0
1650430630000|2022-04-20 04:57:10|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650430640000|2022-04-20 04:57:20|170.24|167.44|170.15|167.35|170.24|167.44|170.15|167.35|0
1650430650000|2022-04-20 04:57:30|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1650430670000|2022-04-20 04:57:50|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650430690000|2022-04-20 04:58:10|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1650430760000|2022-04-20 04:59:20|170.11|167.31|170.2|167.4|170.2|167.4|170.11|167.31|0
1650430800000|2022-04-20 05:00:00|170.28|167.48|170.15|167.35|170.28|167.48|170.15|167.35|0
1650430810000|2022-04-20 05:00:10|170.11|167.31|169.76|166.96|170.11|167.31|169.76|166.96|0
1650430820000|2022-04-20 05:00:20|169.67|166.87|169.93|167.13|169.93|167.13|169.67|166.87|0
1650430830000|2022-04-20 05:00:30|170.11|167.31|170.11|167.31|170.11|167.31|170.02|167.22|0
1650430840000|2022-04-20 05:00:40|170.15|167.35|170.55|167.75|170.55|167.75|170.15|167.35|0
1650430850000|2022-04-20 05:00:50|170.46|167.66|170.46|167.66|170.46|167.66|170.37|167.57|0
1650430860000|2022-04-20 05:01:00|170.37|167.57|170.28|167.48|170.37|167.57|170.28|167.48|0
1650430870000|2022-04-20 05:01:10|170.33|167.53|170.46|167.66|170.46|167.66|170.33|167.53|0
1650430880000|2022-04-20 05:01:20|170.55|167.75|170.63|167.83|170.63|167.83|170.55|167.75|0
1650430890000|2022-04-20 05:01:30|170.72|167.92|170.81|168.01|170.81|168.01|170.72|167.92|0
1650430900000|2022-04-20 05:01:40|170.72|167.92|170.72|167.92|170.72|167.92|170.68|167.88|0
1650430910000|2022-04-20 05:01:50|170.81|168.01|170.81|168.01|170.81|168.01|170.81|168.01|0
1650430920000|2022-04-20 05:02:00|170.72|167.92|170.72|167.92|170.72|167.92|170.72|167.92|0
1650430930000|2022-04-20 05:02:10|170.81|168.01|171.52|168.72|171.52|168.72|170.81|168.01|0
1650430940000|2022-04-20 05:02:20|171.43|168.63|171.43|168.63|171.48|168.68|171.43|168.63|0
1650430950000|2022-04-20 05:02:30|171.52|168.72|171.52|168.72|171.52|168.72|171.43|168.63|0
1650430960000|2022-04-20 05:02:40|171.56|168.76|171.61|168.81|171.61|168.81|171.56|168.76|0
1650430970000|2022-04-20 05:02:50|171.52|168.72|171.34|168.54|171.52|168.72|171.34|168.54|0
1650430980000|2022-04-20 05:03:00|171.25|168.45|171.43|168.63|171.43|168.63|171.25|168.45|0
1650431000000|2022-04-20 05:03:20|171.34|168.54|171.16|168.36|171.34|168.54|171.16|168.36|0
1650431010000|2022-04-20 05:03:30|171.25|168.45|171.3|168.5|171.3|168.5|171.25|168.45|0
1650431020000|2022-04-20 05:03:40|171.34|168.54|171.52|168.72|171.52|168.72|171.34|168.54|0
1650431040000|2022-04-20 05:04:00|171.43|168.63|171.43|168.63|171.43|168.63|171.34|168.54|0
1650431060000|2022-04-20 05:04:20|171.34|168.54|171.34|168.54|171.34|168.54|171.34|168.54|0
1650431070000|2022-04-20 05:04:30|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1650431080000|2022-04-20 05:04:40|171.34|168.54|171.34|168.54|171.34|168.54|171.34|168.54|0
1650431090000|2022-04-20 05:04:50|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1650431100000|2022-04-20 05:05:00|171.25|168.45|170.99|168.19|171.25|168.45|170.99|168.19|0
1650431110000|2022-04-20 05:05:10|170.9|168.1|170.81|168.01|170.9|168.1|170.81|168.01|0
1650431120000|2022-04-20 05:05:20|170.77|167.97|170.81|168.01|170.81|168.01|170.77|167.97|0
1650431130000|2022-04-20 05:05:30|170.9|168.1|170.9|168.1|171.07|168.27|170.9|168.1|0
1650431140000|2022-04-20 05:05:40|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1650431150000|2022-04-20 05:05:50|170.9|168.1|170.99|168.19|170.99|168.19|170.9|168.1|0
1650431160000|2022-04-20 05:06:00|170.9|168.1|171.07|168.27|171.07|168.27|170.9|168.1|0
1650431180000|2022-04-20 05:06:20|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1650431190000|2022-04-20 05:06:30|171.25|168.45|171.25|168.45|171.34|168.54|171.25|168.45|0
1650431200000|2022-04-20 05:06:40|171.16|168.36|171.25|168.45|171.25|168.45|171.16|168.36|0
1650431210000|2022-04-20 05:06:50|171.21|168.41|171.16|168.36|171.21|168.41|171.16|168.36|0
1650431220000|2022-04-20 05:07:00|171.07|168.27|171.16|168.36|171.16|168.36|171.07|168.27|0
1650431230000|2022-04-20 05:07:10|171.25|168.45|171.34|168.54|171.34|168.54|171.25|168.45|0
1650431240000|2022-04-20 05:07:20|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1650431250000|2022-04-20 05:07:30|171.43|168.63|171.25|168.45|171.43|168.63|171.25|168.45|0
1650431280000|2022-04-20 05:08:00|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1650431290000|2022-04-20 05:08:10|170.98|168.18|170.98|168.18|170.98|168.18|170.98|168.18|0
1650431300000|2022-04-20 05:08:20|171.07|168.27|170.9|168.1|171.07|168.27|170.9|168.1|0
1650431310000|2022-04-20 05:08:30|170.85|168.05|170.9|168.1|170.9|168.1|170.85|168.05|0
1650431320000|2022-04-20 05:08:40|170.98|168.18|170.98|168.18|170.98|168.18|170.98|168.18|0
1650431330000|2022-04-20 05:08:50|170.9|168.1|170.98|168.18|170.98|168.18|170.9|168.1|0
1650431340000|2022-04-20 05:09:00|171.07|168.27|171.07|168.27|171.07|168.27|171.03|168.23|0
1650431350000|2022-04-20 05:09:10|171.25|168.45|171.16|168.36|171.25|168.45|171.16|168.36|0
1650431360000|2022-04-20 05:09:20|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1650431370000|2022-04-20 05:09:30|171.16|168.36|171.07|168.27|171.16|168.36|171.07|168.27|0
1650431380000|2022-04-20 05:09:40|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1650431390000|2022-04-20 05:09:50|171.07|168.27|171.07|168.27|171.16|168.36|171.07|168.27|0
1650431400000|2022-04-20 05:10:00|171.16|168.36|171.07|168.27|171.16|168.36|171.07|168.27|0
1650431410000|2022-04-20 05:10:10|171.16|168.36|171.16|168.36|171.25|168.45|171.16|168.36|0
1650431420000|2022-04-20 05:10:20|171.07|168.27|171.16|168.36|171.16|168.36|171.07|168.27|0
1650431440000|2022-04-20 05:10:40|171.07|168.27|171.16|168.36|171.25|168.45|171.07|168.27|0
1650431450000|2022-04-20 05:10:50|171.25|168.45|171.34|168.54|171.34|168.54|171.25|168.45|0
1650431470000|2022-04-20 05:11:10|171.38|168.58|171.51|168.71|171.51|168.71|171.38|168.58|0
1650431480000|2022-04-20 05:11:20|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1650431490000|2022-04-20 05:11:30|171.34|168.54|171.25|168.45|171.34|168.54|171.25|168.45|0
1650431500000|2022-04-20 05:11:40|171.34|168.54|171.34|168.54|171.34|168.54|171.34|168.54|0
1650431510000|2022-04-20 05:11:50|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1650431520000|2022-04-20 05:12:00|171.07|168.27|170.94|168.14|171.07|168.27|170.94|168.14|0
1650431530000|2022-04-20 05:12:10|170.89|168.09|170.98|168.18|170.98|168.18|170.89|168.09|0
1650431540000|2022-04-20 05:12:20|171.07|168.27|170.98|168.18|171.07|168.27|170.98|168.18|0
1650431550000|2022-04-20 05:12:30|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1650431560000|2022-04-20 05:12:40|171.16|168.36|171.16|168.36|171.25|168.45|171.16|168.36|0
1650431570000|2022-04-20 05:12:50|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1650431580000|2022-04-20 05:13:00|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1650431590000|2022-04-20 05:13:10|171.25|168.45|171.2|168.4|171.25|168.45|171.2|168.4|0
1650431600000|2022-04-20 05:13:20|171.16|168.36|171.07|168.27|171.16|168.36|171.07|168.27|0
1650431620000|2022-04-20 05:13:40|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1650431630000|2022-04-20 05:13:50|171.07|168.27|171.11|168.31|171.12|168.32|171.07|168.27|0
1650431640000|2022-04-20 05:14:00|171.07|168.27|171.07|168.27|171.16|168.36|171.07|168.27|0
1650431650000|2022-04-20 05:14:10|171.16|168.36|171.25|168.45|171.25|168.45|171.16|168.36|0
1650431660000|2022-04-20 05:14:20|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1650431670000|2022-04-20 05:14:30|171.25|168.45|171.16|168.36|171.25|168.45|171.16|168.36|0
1650431680000|2022-04-20 05:14:40|170.98|168.18|170.98|168.18|170.98|168.18|170.98|168.18|0
1650431690000|2022-04-20 05:14:50|171.07|168.27|171.07|168.27|171.16|168.36|171.07|168.27|0
1650431700000|2022-04-20 05:15:00|171.03|168.23|171.03|168.23|171.03|168.23|171.03|168.23|0
1650431710000|2022-04-20 05:15:10|171.07|168.27|170.98|168.18|171.16|168.36|170.98|168.18|0
1650431720000|2022-04-20 05:15:20|170.89|168.09|170.89|168.09|170.98|168.18|170.89|168.09|0
1650431730000|2022-04-20 05:15:30|170.98|168.18|170.98|168.18|170.98|168.18|170.98|168.18|0
1650431760000|2022-04-20 05:16:00|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1650431770000|2022-04-20 05:16:10|170.8|168|170.8|168|170.8|168|170.8|168|0
1650431780000|2022-04-20 05:16:20|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1650431790000|2022-04-20 05:16:30|170.98|168.18|170.98|168.18|170.98|168.18|170.98|168.18|0
1650431800000|2022-04-20 05:16:40|171.33|168.53|171.42|168.62|171.42|168.62|171.33|168.53|0
1650431810000|2022-04-20 05:16:50|171.51|168.71|171.24|168.44|171.51|168.71|171.24|168.44|0
1650431820000|2022-04-20 05:17:00|171.16|168.36|171.24|168.44|171.24|168.44|171.16|168.36|0
1650431830000|2022-04-20 05:17:10|171.33|168.53|171.42|168.62|171.42|168.62|171.33|168.53|0
1650431850000|2022-04-20 05:17:30|171.33|168.53|171.42|168.62|171.42|168.62|171.33|168.53|0
1650431860000|2022-04-20 05:17:40|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1650431870000|2022-04-20 05:17:50|171.24|168.44|171.24|168.44|171.24|168.44|171.2|168.4|0
1650431880000|2022-04-20 05:18:00|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1650431890000|2022-04-20 05:18:10|171.24|168.44|171.24|168.44|171.33|168.53|171.24|168.44|0
1650431900000|2022-04-20 05:18:20|171.33|168.53|171.42|168.62|171.42|168.62|171.33|168.53|0
1650431910000|2022-04-20 05:18:30|171.51|168.71|171.47|168.67|171.51|168.71|171.47|168.67|0
1650431920000|2022-04-20 05:18:40|171.42|168.62|171.42|168.62|171.51|168.71|171.42|168.62|0
1650431930000|2022-04-20 05:18:50|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1650431940000|2022-04-20 05:19:00|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1650431950000|2022-04-20 05:19:10|171.33|168.53|171.42|168.62|171.42|168.62|171.33|168.53|0
1650431960000|2022-04-20 05:19:20|171.51|168.71|171.42|168.62|171.51|168.71|171.42|168.62|0
1650431970000|2022-04-20 05:19:30|171.51|168.71|171.6|168.8|171.6|168.8|171.51|168.71|0
1650431980000|2022-04-20 05:19:40|171.51|168.71|171.6|168.8|171.6|168.8|171.51|168.71|0
1650431990000|2022-04-20 05:19:50|171.55|168.75|171.6|168.8|171.6|168.8|171.55|168.75|0
1650432000000|2022-04-20 05:20:00|171.55|168.75|171.51|168.71|171.55|168.75|171.51|168.71|0
1650432010000|2022-04-20 05:20:10|171.6|168.8|171.6|168.8|171.68|168.88|171.6|168.8|0
1650432030000|2022-04-20 05:20:30|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1650432050000|2022-04-20 05:20:50|171.42|168.62|171.51|168.71|171.51|168.71|171.42|168.62|0
1650432060000|2022-04-20 05:21:00|171.46|168.66|171.51|168.71|171.51|168.71|171.42|168.62|0
1650432070000|2022-04-20 05:21:10|171.6|168.8|171.68|168.88|171.68|168.88|171.6|168.8|0
1650432080000|2022-04-20 05:21:20|171.6|168.8|171.6|168.8|171.64|168.84|171.6|168.8|0
1650432090000|2022-04-20 05:21:30|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650432100000|2022-04-20 05:21:40|171.6|168.8|171.64|168.84|171.64|168.84|171.6|168.8|0
1650432110000|2022-04-20 05:21:50|171.68|168.88|171.68|168.88|171.68|168.88|171.6|168.8|0
1650432120000|2022-04-20 05:22:00|171.77|168.97|171.86|169.06|171.86|169.06|171.77|168.97|0
1650432130000|2022-04-20 05:22:10|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650432140000|2022-04-20 05:22:20|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1650432150000|2022-04-20 05:22:30|171.86|169.06|171.82|169.02|171.86|169.06|171.82|169.02|0
1650432160000|2022-04-20 05:22:40|171.86|169.06|172.04|169.24|172.04|169.24|171.86|169.06|0
1650432170000|2022-04-20 05:22:50|172.22|169.42|172.13|169.33|172.22|169.42|172.13|169.33|0
1650432180000|2022-04-20 05:23:00|172.22|169.42|172.22|169.42|172.22|169.42|172.22|169.42|0
1650432190000|2022-04-20 05:23:10|172.13|169.33|172.04|169.24|172.13|169.33|172.04|169.24|0
1650432200000|2022-04-20 05:23:20|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1650432210000|2022-04-20 05:23:30|171.86|169.06|171.86|169.06|171.86|169.06|171.77|168.97|0
1650432230000|2022-04-20 05:23:50|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650432240000|2022-04-20 05:24:00|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650432250000|2022-04-20 05:24:10|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650432260000|2022-04-20 05:24:20|171.68|168.88|171.64|168.84|171.68|168.88|171.64|168.84|0
1650432270000|2022-04-20 05:24:30|171.68|168.88|171.77|168.97|171.77|168.97|171.68|168.88|0
1650432280000|2022-04-20 05:24:40|171.68|168.88|171.73|168.93|171.77|168.97|171.68|168.88|0
1650432290000|2022-04-20 05:24:50|171.68|168.88|171.86|169.06|171.86|169.06|171.68|168.88|0
1650432300000|2022-04-20 05:25:00|171.77|168.97|171.86|169.06|171.86|169.06|171.77|168.97|0
1650432320000|2022-04-20 05:25:20|171.91|169.11|171.95|169.15|171.95|169.15|171.91|169.11|0
1650432330000|2022-04-20 05:25:30|171.99|169.19|172.04|169.24|172.04|169.24|171.99|169.19|0
1650432350000|2022-04-20 05:25:50|172.12|169.32|172.12|169.32|172.21|169.41|172.12|169.32|0
1650432360000|2022-04-20 05:26:00|172.21|169.41|171.95|169.15|172.21|169.41|171.95|169.15|0
1650432380000|2022-04-20 05:26:20|171.86|169.06|171.86|169.06|171.86|169.06|171.86|169.06|0
1650432390000|2022-04-20 05:26:30|171.77|168.97|171.77|168.97|171.82|169.02|171.77|168.97|0
1650432400000|2022-04-20 05:26:40|171.86|169.06|171.95|169.15|171.95|169.15|171.86|169.06|0
1650432410000|2022-04-20 05:26:50|171.86|169.06|171.82|169.02|171.86|169.06|171.82|169.02|0
1650432420000|2022-04-20 05:27:00|171.77|168.97|171.68|168.88|171.77|168.97|171.68|168.88|0
1650432430000|2022-04-20 05:27:10|171.77|168.97|171.59|168.79|171.77|168.97|171.59|168.79|0
1650432440000|2022-04-20 05:27:20|171.68|168.88|171.73|168.93|171.73|168.93|171.68|168.88|0
1650432450000|2022-04-20 05:27:30|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650432460000|2022-04-20 05:27:40|171.77|168.97|171.86|169.06|171.86|169.06|171.77|168.97|0
1650432470000|2022-04-20 05:27:50|171.77|168.97|171.86|169.06|171.86|169.06|171.77|168.97|0
1650432480000|2022-04-20 05:28:00|171.9|169.1|171.95|169.15|171.95|169.15|171.9|169.1|0
1650432490000|2022-04-20 05:28:10|171.86|169.06|171.86|169.06|171.86|169.06|171.86|169.06|0
1650432500000|2022-04-20 05:28:20|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1650432510000|2022-04-20 05:28:30|171.86|169.06|171.86|169.06|171.86|169.06|171.86|169.06|0
1650432520000|2022-04-20 05:28:40|171.9|169.1|171.95|169.15|171.95|169.15|171.9|169.1|0
1650432530000|2022-04-20 05:28:50|171.86|169.06|171.86|169.06|171.86|169.06|171.86|169.06|0
1650432540000|2022-04-20 05:29:00|171.77|168.97|171.68|168.88|171.77|168.97|171.68|168.88|0
1650432550000|2022-04-20 05:29:10|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650432560000|2022-04-20 05:29:20|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1650432570000|2022-04-20 05:29:30|171.73|168.93|171.68|168.88|171.73|168.93|171.68|168.88|0
1650432590000|2022-04-20 05:29:50|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1650432600000|2022-04-20 05:30:00|171.73|168.93|171.68|168.88|171.73|168.93|171.68|168.88|0
1650432610000|2022-04-20 05:30:10|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1650432620000|2022-04-20 05:30:20|171.55|168.75|171.5|168.7|171.55|168.75|171.5|168.7|0
1650432630000|2022-04-20 05:30:30|171.46|168.66|171.41|168.61|171.5|168.7|171.41|168.61|0
1650432640000|2022-04-20 05:30:40|171.32|168.52|171.32|168.52|171.32|168.52|171.15|168.35|0
1650432650000|2022-04-20 05:30:50|171.41|168.61|171.32|168.52|171.41|168.61|171.32|168.52|0
1650432660000|2022-04-20 05:31:00|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1650432670000|2022-04-20 05:31:10|171.15|168.35|171.15|168.35|171.15|168.35|171.06|168.26|0
1650432690000|2022-04-20 05:31:30|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1650432700000|2022-04-20 05:31:40|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1650432710000|2022-04-20 05:31:50|171.06|168.26|171.28|168.48|171.28|168.48|171.06|168.26|0
1650432720000|2022-04-20 05:32:00|171.24|168.44|171.32|168.52|171.32|168.52|171.24|168.44|0
1650432730000|2022-04-20 05:32:10|171.24|168.44|171.28|168.48|171.32|168.52|171.24|168.44|0
1650432740000|2022-04-20 05:32:20|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1650432750000|2022-04-20 05:32:30|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1650432760000|2022-04-20 05:32:40|171.41|168.61|171.24|168.44|171.41|168.61|171.24|168.44|0
1650432770000|2022-04-20 05:32:50|171.32|168.52|171.32|168.52|171.32|168.52|171.24|168.44|0
1650432780000|2022-04-20 05:33:00|171.28|168.48|171.32|168.52|171.32|168.52|171.23|168.43|0
1650432790000|2022-04-20 05:33:10|171.37|168.57|171.41|168.61|171.41|168.61|171.32|168.52|0
1650432800000|2022-04-20 05:33:20|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1650432810000|2022-04-20 05:33:30|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1650432820000|2022-04-20 05:33:40|171.37|168.57|171.5|168.7|171.5|168.7|171.37|168.57|0
1650432830000|2022-04-20 05:33:50|171.41|168.61|171.5|168.7|171.5|168.7|171.41|168.61|0
1650432840000|2022-04-20 05:34:00|171.41|168.61|171.5|168.7|171.5|168.7|171.41|168.61|0
1650432850000|2022-04-20 05:34:10|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1650432880000|2022-04-20 05:34:40|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1650432890000|2022-04-20 05:34:50|171.59|168.79|171.59|168.79|171.68|168.88|171.59|168.79|0
1650432900000|2022-04-20 05:35:00|171.68|168.88|171.76|168.96|171.76|168.96|171.68|168.88|0
1650432930000|2022-04-20 05:35:30|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1650432940000|2022-04-20 05:35:40|171.94|169.14|171.94|169.14|171.94|169.14|171.85|169.05|0
1650432960000|2022-04-20 05:36:00|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1650432970000|2022-04-20 05:36:10|171.76|168.96|171.68|168.88|171.76|168.96|171.68|168.88|0
1650432980000|2022-04-20 05:36:20|171.63|168.83|171.5|168.7|171.63|168.83|171.5|168.7|0
1650432990000|2022-04-20 05:36:30|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1650433000000|2022-04-20 05:36:40|171.32|168.52|171.5|168.7|171.5|168.7|171.32|168.52|0
1650433010000|2022-04-20 05:36:50|171.41|168.61|171.5|168.7|171.5|168.7|171.41|168.61|0
1650433020000|2022-04-20 05:37:00|171.41|168.61|171.32|168.52|171.41|168.61|171.32|168.52|0
1650433030000|2022-04-20 05:37:10|171.41|168.61|171.5|168.7|171.5|168.7|171.41|168.61|0
1650433040000|2022-04-20 05:37:20|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1650433050000|2022-04-20 05:37:30|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1650433070000|2022-04-20 05:37:50|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1650433080000|2022-04-20 05:38:00|171.5|168.7|171.32|168.52|171.5|168.7|171.32|168.52|0
1650433090000|2022-04-20 05:38:10|171.41|168.61|171.5|168.7|171.5|168.7|171.41|168.61|0
1650433100000|2022-04-20 05:38:20|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1650433110000|2022-04-20 05:38:30|171.32|168.52|171.41|168.61|171.41|168.61|171.32|168.52|0
1650433120000|2022-04-20 05:38:40|171.32|168.52|171.37|168.57|171.41|168.61|171.32|168.52|0
1650433130000|2022-04-20 05:38:50|171.41|168.61|171.32|168.52|171.41|168.61|171.32|168.52|0
1650433140000|2022-04-20 05:39:00|171.23|168.43|171.23|168.43|171.28|168.48|171.23|168.43|0
1650433150000|2022-04-20 05:39:10|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1650433160000|2022-04-20 05:39:20|171.28|168.48|171.28|168.48|171.28|168.48|171.23|168.43|0
1650433170000|2022-04-20 05:39:30|171.32|168.52|171.23|168.43|171.32|168.52|171.23|168.43|0
1650433180000|2022-04-20 05:39:40|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1650433190000|2022-04-20 05:39:50|171.23|168.43|171.32|168.52|171.32|168.52|171.23|168.43|0
1650433200000|2022-04-20 05:40:00|171.28|168.48|171.23|168.43|171.28|168.48|171.23|168.43|0
1650433210000|2022-04-20 05:40:10|171.14|168.34|171.23|168.43|171.23|168.43|171.14|168.34|0
1650433240000|2022-04-20 05:40:40|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1650433250000|2022-04-20 05:40:50|171.14|168.34|171.19|168.39|171.23|168.43|171.14|168.34|0
1650433260000|2022-04-20 05:41:00|171.14|168.34|171.14|168.34|171.14|168.34|171.05|168.25|0
1650433270000|2022-04-20 05:41:10|171.05|168.25|170.97|168.17|171.05|168.25|170.97|168.17|0
1650433280000|2022-04-20 05:41:20|170.88|168.08|170.88|168.08|170.88|168.08|170.79|167.99|0
1650433290000|2022-04-20 05:41:30|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1650433300000|2022-04-20 05:41:40|170.75|167.95|170.7|167.9|170.75|167.95|170.7|167.9|0
1650433310000|2022-04-20 05:41:50|170.79|167.99|170.88|168.08|170.88|168.08|170.79|167.99|0
1650433320000|2022-04-20 05:42:00|170.96|168.16|171.01|168.21|171.01|168.21|170.92|168.12|0
1650433330000|2022-04-20 05:42:10|170.96|168.16|170.96|168.16|170.96|168.16|170.92|168.12|0
1650433340000|2022-04-20 05:42:20|170.83|168.03|170.83|168.03|170.88|168.08|170.83|168.03|0
1650433350000|2022-04-20 05:42:30|170.79|167.99|170.83|168.03|170.88|168.08|170.79|167.99|0
1650433360000|2022-04-20 05:42:40|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1650433370000|2022-04-20 05:42:50|170.79|167.99|170.88|168.08|170.88|168.08|170.79|167.99|0
1650433390000|2022-04-20 05:43:10|170.79|167.99|170.79|167.99|170.88|168.08|170.79|167.99|0
1650433400000|2022-04-20 05:43:20|170.83|168.03|170.79|167.99|170.83|168.03|170.79|167.99|0
1650433410000|2022-04-20 05:43:30|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650433420000|2022-04-20 05:43:40|170.52|167.72|170.61|167.81|170.61|167.81|170.43|167.63|0
1650433430000|2022-04-20 05:43:50|170.7|167.9|170.17|167.37|170.7|167.9|170.17|167.37|0
1650433440000|2022-04-20 05:44:00|170.26|167.46|170.17|167.37|170.26|167.46|170.17|167.37|0
1650433450000|2022-04-20 05:44:10|170.26|167.46|170.22|167.42|170.26|167.46|170.17|167.37|0
1650433460000|2022-04-20 05:44:20|170.26|167.46|170.22|167.42|170.26|167.46|170.22|167.42|0
1650433470000|2022-04-20 05:44:30|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1650433480000|2022-04-20 05:44:40|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1650433490000|2022-04-20 05:44:50|170.35|167.55|170.26|167.46|170.35|167.55|170.26|167.46|0
1650433500000|2022-04-20 05:45:00|170.17|167.37|170.43|167.63|170.43|167.63|170.17|167.37|0
1650433510000|2022-04-20 05:45:10|170.52|167.72|170.52|167.72|170.61|167.81|170.52|167.72|0
1650433520000|2022-04-20 05:45:20|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1650433530000|2022-04-20 05:45:30|170.52|167.72|170.52|167.72|170.61|167.81|170.52|167.72|0
1650433540000|2022-04-20 05:45:40|170.61|167.81|170.7|167.9|170.7|167.9|170.61|167.81|0
1650433550000|2022-04-20 05:45:50|170.66|167.86|170.7|167.9|170.7|167.9|170.61|167.81|0
1650433560000|2022-04-20 05:46:00|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1650433570000|2022-04-20 05:46:10|170.87|168.07|170.79|167.99|170.96|168.16|170.79|167.99|0
1650433580000|2022-04-20 05:46:20|170.74|167.94|170.7|167.9|170.74|167.94|170.7|167.9|0
1650433610000|2022-04-20 05:46:50|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650433630000|2022-04-20 05:47:10|170.52|167.72|170.61|167.81|170.61|167.81|170.52|167.72|0
1650433650000|2022-04-20 05:47:30|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650433660000|2022-04-20 05:47:40|170.61|167.81|170.7|167.9|170.7|167.9|170.61|167.81|0
1650433670000|2022-04-20 05:47:50|170.79|167.99|170.74|167.94|170.79|167.99|170.7|167.9|0
1650433680000|2022-04-20 05:48:00|170.7|167.9|170.7|167.9|170.7|167.9|170.61|167.81|0
1650433690000|2022-04-20 05:48:10|170.61|167.81|170.61|167.81|170.7|167.9|170.61|167.81|0
1650433700000|2022-04-20 05:48:20|170.65|167.85|170.7|167.9|170.7|167.9|170.65|167.85|0
1650433710000|2022-04-20 05:48:30|170.61|167.81|170.7|167.9|170.7|167.9|170.61|167.81|0
1650433720000|2022-04-20 05:48:40|170.74|167.94|170.78|167.98|170.78|167.98|170.74|167.94|0
1650433730000|2022-04-20 05:48:50|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650433740000|2022-04-20 05:49:00|170.78|167.98|170.7|167.9|170.78|167.98|170.7|167.9|0
1650433750000|2022-04-20 05:49:10|170.74|167.94|170.78|167.98|170.78|167.98|170.74|167.94|0
1650433760000|2022-04-20 05:49:20|170.74|167.94|170.7|167.9|170.74|167.94|170.7|167.9|0
1650433770000|2022-04-20 05:49:30|170.65|167.85|170.7|167.9|170.7|167.9|170.65|167.85|0
1650433780000|2022-04-20 05:49:40|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650433790000|2022-04-20 05:49:50|170.7|167.9|170.7|167.9|170.7|167.9|170.61|167.81|0
1650433800000|2022-04-20 05:50:00|170.61|167.81|170.52|167.72|170.61|167.81|170.43|167.63|0
1650433810000|2022-04-20 05:50:10|170.57|167.77|170.52|167.72|170.61|167.81|170.52|167.72|0
1650433820000|2022-04-20 05:50:20|170.43|167.63|170.56|167.76|170.56|167.76|170.43|167.63|0
1650433830000|2022-04-20 05:50:30|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650433850000|2022-04-20 05:50:50|170.56|167.76|170.52|167.72|170.56|167.76|170.52|167.72|0
1650433860000|2022-04-20 05:51:00|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650433870000|2022-04-20 05:51:10|170.65|167.85|170.69|167.89|170.69|167.89|170.65|167.85|0
1650433880000|2022-04-20 05:51:20|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1650433890000|2022-04-20 05:51:30|170.83|168.03|170.87|168.07|170.87|168.07|170.83|168.03|0
1650433900000|2022-04-20 05:51:40|170.78|167.98|170.69|167.89|170.78|167.98|170.69|167.89|0
1650433910000|2022-04-20 05:51:50|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1650433920000|2022-04-20 05:52:00|170.69|167.89|170.61|167.81|170.69|167.89|170.61|167.81|0
1650433930000|2022-04-20 05:52:10|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650433940000|2022-04-20 05:52:20|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650433950000|2022-04-20 05:52:30|170.65|167.85|170.69|167.89|170.69|167.89|170.65|167.85|0
1650433990000|2022-04-20 05:53:10|170.78|167.98|170.78|167.98|170.83|168.03|170.78|167.98|0
1650434000000|2022-04-20 05:53:20|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650434010000|2022-04-20 05:53:30|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650434020000|2022-04-20 05:53:40|170.69|167.89|170.61|167.81|170.69|167.89|170.52|167.72|0
1650434040000|2022-04-20 05:54:00|170.69|167.89|170.69|167.89|170.69|167.89|170.61|167.81|0
1650434050000|2022-04-20 05:54:10|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1650434060000|2022-04-20 05:54:20|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650434080000|2022-04-20 05:54:40|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1650434090000|2022-04-20 05:54:50|170.83|168.03|170.96|168.16|170.96|168.16|170.83|168.03|0
1650434100000|2022-04-20 05:55:00|170.69|167.89|170.69|167.89|170.87|168.07|170.69|167.89|0
1650434110000|2022-04-20 05:55:10|170.74|167.94|170.69|167.89|170.74|167.94|170.69|167.89|0
1650434120000|2022-04-20 05:55:20|170.6|167.8|170.52|167.72|170.6|167.8|170.52|167.72|0
1650434130000|2022-04-20 05:55:30|170.6|167.8|170.6|167.8|170.69|167.89|170.6|167.8|0
1650434160000|2022-04-20 05:56:00|170.52|167.72|170.56|167.76|170.56|167.76|170.52|167.72|0
1650434170000|2022-04-20 05:56:10|170.52|167.72|170.6|167.8|170.6|167.8|170.52|167.72|0
1650434180000|2022-04-20 05:56:20|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650434210000|2022-04-20 05:56:50|170.52|167.72|170.6|167.8|170.6|167.8|170.52|167.72|0
1650434220000|2022-04-20 05:57:00|170.52|167.72|170.52|167.72|170.56|167.76|170.52|167.72|0
1650434230000|2022-04-20 05:57:10|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650434250000|2022-04-20 05:57:30|170.69|167.89|170.69|167.89|170.69|167.89|170.6|167.8|0
1650434260000|2022-04-20 05:57:40|170.6|167.8|170.69|167.89|170.69|167.89|170.6|167.8|0
1650434270000|2022-04-20 05:57:50|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650434290000|2022-04-20 05:58:10|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650434300000|2022-04-20 05:58:20|170.6|167.8|170.51|167.71|170.6|167.8|170.51|167.71|0
1650434320000|2022-04-20 05:58:40|170.6|167.8|170.78|167.98|170.78|167.98|170.6|167.8|0
1650434330000|2022-04-20 05:58:50|170.69|167.89|170.69|167.89|170.74|167.94|170.69|167.89|0
1650434340000|2022-04-20 05:59:00|170.74|167.94|170.74|167.94|170.74|167.94|170.69|167.89|0
1650434350000|2022-04-20 05:59:10|170.78|167.98|170.51|167.71|170.78|167.98|170.51|167.71|0
1650434360000|2022-04-20 05:59:20|170.43|167.63|170.47|167.67|170.47|167.67|170.43|167.63|0
1650434370000|2022-04-20 05:59:30|170.34|167.54|170.34|167.54|170.34|167.54|170.25|167.45|0
1650434380000|2022-04-20 05:59:40|170.25|167.45|170.16|167.36|170.25|167.45|170.16|167.36|0
1650434390000|2022-04-20 05:59:50|170.12|167.32|170.16|167.36|170.16|167.36|170.07|167.27|0
1650434400000|2022-04-20 06:00:00|170.25|167.45|170.16|167.36|170.25|167.45|170.16|167.36|0
1650434410000|2022-04-20 06:00:10|170.07|167.27|169.99|167.19|170.16|167.36|169.99|167.19|0
1650434420000|2022-04-20 06:00:20|170.07|167.27|169.99|167.19|170.16|167.36|169.99|167.19|0
1650434430000|2022-04-20 06:00:30|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1650434440000|2022-04-20 06:00:40|170.12|167.32|170.43|167.63|170.43|167.63|170.12|167.32|0
1650434450000|2022-04-20 06:00:50|170.51|167.71|170.65|167.85|170.65|167.85|170.51|167.71|0
1650434460000|2022-04-20 06:01:00|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650434470000|2022-04-20 06:01:10|170.56|167.76|170.51|167.71|170.56|167.76|170.51|167.71|0
1650434480000|2022-04-20 06:01:20|170.42|167.62|170.25|167.45|170.42|167.62|170.16|167.36|0
1650434490000|2022-04-20 06:01:30|170.16|167.36|170.21|167.41|170.21|167.41|170.16|167.36|0
1650434500000|2022-04-20 06:01:40|170.16|167.36|170.07|167.27|170.16|167.36|170.07|167.27|0
1650434510000|2022-04-20 06:01:50|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650434520000|2022-04-20 06:02:00|170.12|167.32|169.98|167.18|170.12|167.32|169.98|167.18|0
1650434530000|2022-04-20 06:02:10|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1650434540000|2022-04-20 06:02:20|169.81|167.01|169.9|167.1|169.9|167.1|169.81|167.01|0
1650434550000|2022-04-20 06:02:30|169.98|167.18|169.9|167.1|169.98|167.18|169.9|167.1|0
1650434570000|2022-04-20 06:02:50|169.81|167.01|169.98|167.18|169.98|167.18|169.81|167.01|0
1650434580000|2022-04-20 06:03:00|170.07|167.27|170.16|167.36|170.16|167.36|170.07|167.27|0
1650434590000|2022-04-20 06:03:10|170.07|167.27|170.07|167.27|170.07|167.27|169.98|167.18|0
1650434600000|2022-04-20 06:03:20|170.16|167.36|170.29|167.49|170.29|167.49|170.16|167.36|0
1650434610000|2022-04-20 06:03:30|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1650434620000|2022-04-20 06:03:40|170.42|167.62|170.6|167.8|170.6|167.8|170.42|167.62|0
1650434630000|2022-04-20 06:03:50|170.51|167.71|170.51|167.71|170.6|167.8|170.42|167.62|0
1650434640000|2022-04-20 06:04:00|170.42|167.62|170.51|167.71|170.51|167.71|170.42|167.62|0
1650434650000|2022-04-20 06:04:10|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650434660000|2022-04-20 06:04:20|170.56|167.76|170.6|167.8|170.6|167.8|170.56|167.76|0
1650434670000|2022-04-20 06:04:30|170.69|167.89|170.6|167.8|170.69|167.89|170.6|167.8|0
1650434680000|2022-04-20 06:04:40|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1650434700000|2022-04-20 06:05:00|170.6|167.8|170.64|167.84|170.64|167.84|170.6|167.8|0
1650434710000|2022-04-20 06:05:10|170.51|167.71|170.51|167.71|170.51|167.71|170.42|167.62|0
1650434720000|2022-04-20 06:05:20|170.6|167.8|170.56|167.76|170.6|167.8|170.56|167.76|0
1650434730000|2022-04-20 06:05:30|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650434740000|2022-04-20 06:05:40|170.51|167.71|170.6|167.8|170.6|167.8|170.51|167.71|0
1650434760000|2022-04-20 06:06:00|170.69|167.89|171.22|168.42|171.22|168.42|170.69|167.89|0
1650434770000|2022-04-20 06:06:10|171.13|168.33|171.22|168.42|171.22|168.42|171.13|168.33|0
1650434790000|2022-04-20 06:06:30|171.13|168.33|171.13|168.33|171.13|168.33|171.13|168.33|0
1650434800000|2022-04-20 06:06:40|171.04|168.24|171.22|168.42|171.22|168.42|171.04|168.24|0
1650434810000|2022-04-20 06:06:50|171.3|168.5|171.13|168.33|171.3|168.5|171.04|168.24|0
1650434820000|2022-04-20 06:07:00|171.26|168.46|171.48|168.68|171.48|168.68|171.26|168.46|0
1650434830000|2022-04-20 06:07:10|171.57|168.77|171.39|168.59|171.57|168.77|171.39|168.59|0
1650434840000|2022-04-20 06:07:20|171.3|168.5|171.39|168.59|171.39|168.59|171.3|168.5|0
1650434850000|2022-04-20 06:07:30|171.3|168.5|171.48|168.68|171.57|168.77|171.3|168.5|0
1650434860000|2022-04-20 06:07:40|171.57|168.77|171.39|168.59|171.57|168.77|171.39|168.59|0
1650434870000|2022-04-20 06:07:50|171.3|168.5|171.3|168.5|171.35|168.55|171.3|168.5|0
1650434880000|2022-04-20 06:08:00|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1650434890000|2022-04-20 06:08:10|171.3|168.5|171.3|168.5|171.3|168.5|171.3|168.5|0
1650434900000|2022-04-20 06:08:20|171.22|168.42|171.21|168.41|171.22|168.42|171.21|168.41|0
1650434910000|2022-04-20 06:08:30|171.13|168.33|171.04|168.24|171.13|168.33|171.04|168.24|0
1650434920000|2022-04-20 06:08:40|171.13|168.33|171.13|168.33|171.13|168.33|171.13|168.33|0
1650434930000|2022-04-20 06:08:50|171.21|168.41|171.21|168.41|171.3|168.5|171.21|168.41|0
1650434940000|2022-04-20 06:09:00|171.3|168.5|171.3|168.5|171.3|168.5|171.26|168.46|0
1650434960000|2022-04-20 06:09:20|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1650434970000|2022-04-20 06:09:30|171.57|168.77|171.57|168.77|171.66|168.86|171.57|168.77|0
1650434980000|2022-04-20 06:09:40|171.61|168.81|171.66|168.86|171.66|168.86|171.61|168.81|0
1650434990000|2022-04-20 06:09:50|171.61|168.81|171.57|168.77|171.66|168.86|171.57|168.77|0
1650435000000|2022-04-20 06:10:00|171.66|168.86|172.71|169.91|172.71|169.91|171.66|168.86|0
1650435010000|2022-04-20 06:10:10|172.8|170|173.21|170.41|173.21|170.41|172.8|170|0
1650435020000|2022-04-20 06:10:20|173.13|170.33|173.61|170.81|173.61|170.81|173.04|170.24|0
1650435030000|2022-04-20 06:10:30|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1650435040000|2022-04-20 06:10:40|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1650435050000|2022-04-20 06:10:50|173.65|170.85|173.57|170.77|173.65|170.85|173.57|170.77|0
1650435060000|2022-04-20 06:11:00|173.48|170.68|173.52|170.72|173.57|170.77|173.48|170.68|0
1650435070000|2022-04-20 06:11:10|173.57|170.77|173.39|170.59|173.57|170.77|173.39|170.59|0
1650435080000|2022-04-20 06:11:20|173.48|170.68|173.39|170.59|173.48|170.68|173.39|170.59|0
1650435100000|2022-04-20 06:11:40|173.48|170.68|173.39|170.59|173.48|170.68|173.39|170.59|0
1650435110000|2022-04-20 06:11:50|173.48|170.68|173.39|170.59|173.48|170.68|173.39|170.59|0
1650435120000|2022-04-20 06:12:00|173.3|170.5|173.21|170.41|173.3|170.5|173.21|170.41|0
1650435130000|2022-04-20 06:12:10|173.3|170.5|173.39|170.59|173.39|170.59|173.3|170.5|0
1650435140000|2022-04-20 06:12:20|173.43|170.63|173.56|170.76|173.56|170.76|173.43|170.63|0
1650435150000|2022-04-20 06:12:30|173.65|170.85|173.56|170.76|173.65|170.85|173.56|170.76|0
1650435160000|2022-04-20 06:12:40|173.48|170.68|173.3|170.5|173.48|170.68|173.3|170.5|0
1650435170000|2022-04-20 06:12:50|173.21|170.41|173.3|170.5|173.3|170.5|173.21|170.41|0
1650435180000|2022-04-20 06:13:00|173.34|170.54|173.48|170.68|173.48|170.68|173.34|170.54|0
1650435190000|2022-04-20 06:13:10|173.56|170.76|173.48|170.68|173.56|170.76|173.48|170.68|0
1650435200000|2022-04-20 06:13:20|173.52|170.72|173.39|170.59|173.52|170.72|173.39|170.59|0
1650435210000|2022-04-20 06:13:30|173.3|170.5|173.3|170.5|173.39|170.59|173.3|170.5|0
1650435220000|2022-04-20 06:13:40|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1650435230000|2022-04-20 06:13:50|173.3|170.5|173.21|170.41|173.3|170.5|173.12|170.32|0
1650435240000|2022-04-20 06:14:00|173.26|170.46|173.3|170.5|173.3|170.5|173.26|170.46|0
1650435250000|2022-04-20 06:14:10|173.21|170.41|173.3|170.5|173.3|170.5|173.21|170.41|0
1650435260000|2022-04-20 06:14:20|173.34|170.54|173.34|170.54|173.34|170.54|173.34|170.54|0
1650435270000|2022-04-20 06:14:30|173.39|170.59|173.34|170.54|173.39|170.59|173.34|170.54|0
1650435280000|2022-04-20 06:14:40|173.39|170.59|173.47|170.67|173.47|170.67|173.39|170.59|0
1650435290000|2022-04-20 06:14:50|173.39|170.59|173.39|170.59|173.39|170.59|173.39|170.59|0
1650435300000|2022-04-20 06:15:00|173.47|170.67|173.47|170.67|173.52|170.72|173.47|170.67|0
1650435310000|2022-04-20 06:15:10|173.56|170.76|173.65|170.85|173.65|170.85|173.56|170.76|0
1650435320000|2022-04-20 06:15:20|173.47|170.67|173.47|170.67|173.56|170.76|173.34|170.54|0
1650435330000|2022-04-20 06:15:30|173.39|170.59|173.47|170.67|173.47|170.67|173.39|170.59|0
1650435340000|2022-04-20 06:15:40|173.39|170.59|173.39|170.59|173.39|170.59|173.39|170.59|0
1650435350000|2022-04-20 06:15:50|173.43|170.63|173.43|170.63|173.43|170.63|173.43|170.63|0
1650435360000|2022-04-20 06:16:00|173.56|170.76|173.52|170.72|173.56|170.76|173.47|170.67|0
1650435370000|2022-04-20 06:16:10|173.56|170.76|173.56|170.76|173.65|170.85|173.56|170.76|0
1650435380000|2022-04-20 06:16:20|173.74|170.94|173.65|170.85|173.74|170.94|173.65|170.85|0
1650435390000|2022-04-20 06:16:30|173.61|170.81|173.74|170.94|173.74|170.94|173.61|170.81|0
1650435400000|2022-04-20 06:16:40|173.7|170.9|173.65|170.85|173.7|170.9|173.61|170.81|0
1650435410000|2022-04-20 06:16:50|173.61|170.81|173.65|170.85|173.65|170.85|173.61|170.81|0
1650435420000|2022-04-20 06:17:00|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1650435440000|2022-04-20 06:17:20|173.83|171.03|173.83|171.03|173.83|171.03|173.74|170.94|0
1650435450000|2022-04-20 06:17:30|173.74|170.94|173.74|170.94|173.74|170.94|173.65|170.85|0
1650435460000|2022-04-20 06:17:40|173.83|171.03|173.83|171.03|173.83|171.03|173.83|171.03|0
1650435470000|2022-04-20 06:17:50|174.01|171.21|174.01|171.21|174.09|171.29|174.01|171.21|0
1650435480000|2022-04-20 06:18:00|174.09|171.29|174.09|171.29|174.18|171.38|174.09|171.29|0
1650435490000|2022-04-20 06:18:10|174.01|171.21|173.87|171.07|174.01|171.21|173.87|171.07|0
1650435500000|2022-04-20 06:18:20|173.83|171.03|173.83|171.03|173.92|171.12|173.83|171.03|0
1650435530000|2022-04-20 06:18:50|173.74|170.94|173.65|170.85|173.74|170.94|173.65|170.85|0
1650435540000|2022-04-20 06:19:00|173.56|170.76|173.61|170.81|173.61|170.81|173.56|170.76|0
1650435550000|2022-04-20 06:19:10|173.74|170.94|173.83|171.03|173.83|171.03|173.74|170.94|0
1650435560000|2022-04-20 06:19:20|173.92|171.12|173.74|170.94|173.92|171.12|173.74|170.94|0
1650435570000|2022-04-20 06:19:30|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1650435580000|2022-04-20 06:19:40|173.78|170.98|173.65|170.85|173.78|170.98|173.65|170.85|0
1650435590000|2022-04-20 06:19:50|173.74|170.94|173.92|171.12|173.92|171.12|173.74|170.94|0
1650435600000|2022-04-20 06:20:00|173.83|171.03|173.92|171.12|173.92|171.12|173.83|171.03|0
1650435620000|2022-04-20 06:20:20|173.96|171.16|174|171.2|174|171.2|173.96|171.16|0
1650435630000|2022-04-20 06:20:30|174.05|171.25|174.18|171.38|174.18|171.38|174.05|171.25|0
1650435640000|2022-04-20 06:20:40|174.09|171.29|174.18|171.38|174.18|171.38|174.09|171.29|0
1650435650000|2022-04-20 06:20:50|174.09|171.29|174|171.2|174.09|171.29|174|171.2|0
1650435660000|2022-04-20 06:21:00|174.09|171.29|173.96|171.16|174.09|171.29|173.96|171.16|0
1650435670000|2022-04-20 06:21:10|173.91|171.11|173.91|171.11|173.91|171.11|173.87|171.07|0
1650435680000|2022-04-20 06:21:20|173.83|171.03|173.83|171.03|173.83|171.03|173.83|171.03|0
1650435690000|2022-04-20 06:21:30|173.74|170.94|173.65|170.85|173.74|170.94|173.65|170.85|0
1650435700000|2022-04-20 06:21:40|173.74|170.94|173.69|170.89|173.74|170.94|173.69|170.89|0
1650435710000|2022-04-20 06:21:50|173.65|170.85|173.65|170.85|173.69|170.89|173.65|170.85|0
1650435720000|2022-04-20 06:22:00|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1650435730000|2022-04-20 06:22:10|173.78|170.98|173.83|171.03|173.83|171.03|173.78|170.98|0
1650435740000|2022-04-20 06:22:20|173.78|170.98|173.78|170.98|173.78|170.98|173.78|170.98|0
1650435750000|2022-04-20 06:22:30|173.83|171.03|173.83|171.03|173.83|171.03|173.74|170.94|0
1650435760000|2022-04-20 06:22:40|173.74|170.94|173.69|170.89|173.74|170.94|173.65|170.85|0
1650435770000|2022-04-20 06:22:50|173.83|171.03|173.82|171.02|173.83|171.03|173.82|171.02|0
1650435790000|2022-04-20 06:23:10|173.74|170.94|173.56|170.76|173.74|170.94|173.56|170.76|0
1650435800000|2022-04-20 06:23:20|173.47|170.67|173.47|170.67|173.47|170.67|173.38|170.58|0
1650435810000|2022-04-20 06:23:30|173.43|170.63|173.38|170.58|173.47|170.67|173.38|170.58|0
1650435820000|2022-04-20 06:23:40|173.47|170.67|173.47|170.67|173.47|170.67|173.47|170.67|0
1650435830000|2022-04-20 06:23:50|173.43|170.63|173.38|170.58|173.43|170.63|173.38|170.58|0
1650435840000|2022-04-20 06:24:00|173.29|170.49|173.47|170.67|173.47|170.67|173.29|170.49|0
1650435850000|2022-04-20 06:24:10|173.65|170.85|173.56|170.76|173.65|170.85|173.56|170.76|0
1650435860000|2022-04-20 06:24:20|173.65|170.85|173.47|170.67|173.65|170.85|173.47|170.67|0
1650435880000|2022-04-20 06:24:40|173.56|170.76|173.65|170.85|173.65|170.85|173.56|170.76|0
1650435890000|2022-04-20 06:24:50|173.6|170.8|173.65|170.85|173.65|170.85|173.56|170.76|0
1650435900000|2022-04-20 06:25:00|173.73|170.93|173.56|170.76|173.73|170.93|173.56|170.76|0
1650435910000|2022-04-20 06:25:10|173.65|170.85|173.47|170.67|173.65|170.85|173.47|170.67|0
1650435920000|2022-04-20 06:25:20|173.56|170.76|173.65|170.85|173.65|170.85|173.56|170.76|0
1650435930000|2022-04-20 06:25:30|173.56|170.76|173.6|170.8|173.6|170.8|173.56|170.76|0
1650435940000|2022-04-20 06:25:40|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1650435950000|2022-04-20 06:25:50|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1650435960000|2022-04-20 06:26:00|173.73|170.93|173.73|170.93|173.73|170.93|173.73|170.93|0
1650435970000|2022-04-20 06:26:10|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1650435980000|2022-04-20 06:26:20|173.73|170.93|173.73|170.93|173.73|170.93|173.73|170.93|0
1650436000000|2022-04-20 06:26:40|173.78|170.98|173.78|170.98|173.78|170.98|173.78|170.98|0
1650436010000|2022-04-20 06:26:50|173.73|170.93|173.73|170.93|173.73|170.93|173.73|170.93|0
1650436020000|2022-04-20 06:27:00|173.69|170.89|173.82|171.02|173.82|171.02|173.69|170.89|0
1650436030000|2022-04-20 06:27:10|173.91|171.11|173.82|171.02|173.91|171.11|173.82|171.02|0
1650436040000|2022-04-20 06:27:20|174.09|171.29|174.09|171.29|174.09|171.29|174.09|171.29|0
1650436050000|2022-04-20 06:27:30|174.18|171.38|174.18|171.38|174.36|171.56|174.18|171.38|0
1650436060000|2022-04-20 06:27:40|174.09|171.29|174.18|171.38|174.18|171.38|174.09|171.29|0
1650436070000|2022-04-20 06:27:50|174.27|171.47|174.36|171.56|174.36|171.56|174.27|171.47|0
1650436080000|2022-04-20 06:28:00|174.44|171.64|174.53|171.73|174.53|171.73|174.44|171.64|0
1650436090000|2022-04-20 06:28:10|174.44|171.64|174.71|171.91|174.71|171.91|174.36|171.56|0
1650436100000|2022-04-20 06:28:20|174.8|172|174.8|172|174.8|172|174.8|172|0
1650436110000|2022-04-20 06:28:30|174.62|171.82|174.76|171.96|174.76|171.96|174.62|171.82|0
1650436120000|2022-04-20 06:28:40|174.71|171.91|174.8|172|174.8|172|174.71|171.91|0
1650436130000|2022-04-20 06:28:50|174.98|172.18|174.98|172.18|174.98|172.18|174.98|172.18|0
1650436140000|2022-04-20 06:29:00|174.89|172.09|174.98|172.18|174.98|172.18|174.89|172.09|0
1650436150000|2022-04-20 06:29:10|175.07|172.27|174.89|172.09|175.07|172.27|174.89|172.09|0
1650436160000|2022-04-20 06:29:20|174.8|172|174.8|172|174.8|172|174.71|171.91|0
1650436180000|2022-04-20 06:29:40|174.89|172.09|174.98|172.18|175.03|172.23|174.89|172.09|0
1650436190000|2022-04-20 06:29:50|175.07|172.27|175.07|172.27|175.07|172.27|175.07|172.27|0
1650436200000|2022-04-20 06:30:00|174.98|172.18|174.98|172.18|175.07|172.27|174.98|172.18|0
1650436210000|2022-04-20 06:30:10|174.8|172|174.76|171.96|174.8|172|174.62|171.82|0
1650436220000|2022-04-20 06:30:20|174.71|171.91|174.89|172.09|174.89|172.09|174.71|171.91|0
1650436230000|2022-04-20 06:30:30|174.8|172|174.8|172|174.8|172|174.71|171.91|0
1650436240000|2022-04-20 06:30:40|174.76|171.96|174.76|171.96|174.76|171.96|174.76|171.96|0
1650436250000|2022-04-20 06:30:50|174.71|171.91|174.71|171.91|174.71|171.91|174.71|171.91|0
1650436260000|2022-04-20 06:31:00|174.62|171.82|174.71|171.91|174.71|171.91|174.62|171.82|0
1650436270000|2022-04-20 06:31:10|174.62|171.82|174.62|171.82|174.62|171.82|174.62|171.82|0
1650436280000|2022-04-20 06:31:20|174.67|171.87|174.71|171.91|174.71|171.91|174.67|171.87|0
1650436300000|2022-04-20 06:31:40|174.8|172|174.8|172|174.8|172|174.8|172|0
1650436320000|2022-04-20 06:32:00|174.71|171.91|174.71|171.91|174.71|171.91|174.71|171.91|0
1650436330000|2022-04-20 06:32:10|174.62|171.82|174.53|171.73|174.62|171.82|174.53|171.73|0
1650436340000|2022-04-20 06:32:20|174.44|171.64|174.53|171.73|174.53|171.73|174.44|171.64|0
1650436350000|2022-04-20 06:32:30|174.62|171.82|174.53|171.73|174.62|171.82|174.53|171.73|0
1650436370000|2022-04-20 06:32:50|174.44|171.64|174.35|171.55|174.44|171.64|174.35|171.55|0
1650436380000|2022-04-20 06:33:00|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1650436390000|2022-04-20 06:33:10|174.53|171.73|174.53|171.73|174.53|171.73|174.53|171.73|0
1650436410000|2022-04-20 06:33:30|174.62|171.82|174.53|171.73|174.62|171.82|174.53|171.73|0
1650436420000|2022-04-20 06:33:40|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1650436430000|2022-04-20 06:33:50|174.4|171.6|174.4|171.6|174.4|171.6|174.4|171.6|0
1650436440000|2022-04-20 06:34:00|174.35|171.55|174.35|171.55|174.35|171.55|174.35|171.55|0
1650436450000|2022-04-20 06:34:10|174.44|171.64|174.35|171.55|174.44|171.64|174.35|171.55|0
1650436460000|2022-04-20 06:34:20|174.26|171.46|174.17|171.37|174.26|171.46|174.17|171.37|0
1650436470000|2022-04-20 06:34:30|174.26|171.46|174.17|171.37|174.26|171.46|174.17|171.37|0
1650436480000|2022-04-20 06:34:40|174.26|171.46|174.26|171.46|174.26|171.46|174.17|171.37|0
1650436490000|2022-04-20 06:34:50|174.35|171.55|174.26|171.46|174.35|171.55|174.26|171.46|0
1650436500000|2022-04-20 06:35:00|174.31|171.51|174.35|171.55|174.35|171.55|174.31|171.51|0
1650436510000|2022-04-20 06:35:10|174.17|171.37|174.22|171.42|174.26|171.46|174.17|171.37|0
1650436520000|2022-04-20 06:35:20|174.26|171.46|174.26|171.46|174.26|171.46|174.26|171.46|0
1650436550000|2022-04-20 06:35:50|174.17|171.37|174.17|171.37|174.17|171.37|174.17|171.37|0
1650436570000|2022-04-20 06:36:10|174.26|171.46|174.26|171.46|174.26|171.46|174.26|171.46|0
1650436580000|2022-04-20 06:36:20|174.35|171.55|174.35|171.55|174.35|171.55|174.35|171.55|0
1650436590000|2022-04-20 06:36:30|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1650436610000|2022-04-20 06:36:50|174.35|171.55|174.35|171.55|174.35|171.55|174.35|171.55|0
1650436640000|2022-04-20 06:37:20|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1650436650000|2022-04-20 06:37:30|174.35|171.55|174.35|171.55|174.35|171.55|174.35|171.55|0
1650436660000|2022-04-20 06:37:40|174.26|171.46|174.26|171.46|174.26|171.46|174.26|171.46|0
1650436670000|2022-04-20 06:37:50|174.17|171.37|174.17|171.37|174.17|171.37|174.17|171.37|0
1650436680000|2022-04-20 06:38:00|174.08|171.28|174.04|171.24|174.17|171.37|174.04|171.24|0
1650436690000|2022-04-20 06:38:10|173.99|171.19|173.99|171.19|173.99|171.19|173.99|171.19|0
1650436700000|2022-04-20 06:38:20|174.04|171.24|174.04|171.24|174.04|171.24|174.04|171.24|0
1650436710000|2022-04-20 06:38:30|174.08|171.28|173.82|171.02|174.08|171.28|173.82|171.02|0
1650436720000|2022-04-20 06:38:40|173.77|170.97|173.77|170.97|173.77|170.97|173.77|170.97|0
1650436730000|2022-04-20 06:38:50|173.82|171.02|173.82|171.02|173.82|171.02|173.82|171.02|0
1650436740000|2022-04-20 06:39:00|173.86|171.06|173.77|170.97|173.86|171.06|173.77|170.97|0
1650436750000|2022-04-20 06:39:10|173.73|170.93|173.55|170.75|173.73|170.93|173.55|170.75|0
1650436760000|2022-04-20 06:39:20|173.6|170.8|173.55|170.75|173.6|170.8|173.55|170.75|0
1650436770000|2022-04-20 06:39:30|173.64|170.84|173.64|170.84|173.64|170.84|173.64|170.84|0
1650436780000|2022-04-20 06:39:40|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1650436790000|2022-04-20 06:39:50|173.6|170.8|173.6|170.8|173.6|170.8|173.6|170.8|0
1650436800000|2022-04-20 06:40:00|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1650436810000|2022-04-20 06:40:10|173.64|170.84|173.73|170.93|173.73|170.93|173.64|170.84|0
1650436820000|2022-04-20 06:40:20|173.82|171.02|173.81|171.01|173.9|171.1|173.81|171.01|0
1650436830000|2022-04-20 06:40:30|173.9|171.1|173.99|171.19|173.99|171.19|173.9|171.1|0
1650436840000|2022-04-20 06:40:40|174.08|171.28|174.08|171.28|174.08|171.28|174.08|171.28|0
1650436850000|2022-04-20 06:40:50|173.99|171.19|173.9|171.1|173.99|171.19|173.9|171.1|0
1650436860000|2022-04-20 06:41:00|173.81|171.01|173.9|171.1|173.9|171.1|173.81|171.01|0
1650436880000|2022-04-20 06:41:20|173.99|171.19|173.99|171.19|173.99|171.19|173.95|171.15|0
1650436890000|2022-04-20 06:41:30|173.9|171.1|173.81|171.01|173.9|171.1|173.81|171.01|0
1650436900000|2022-04-20 06:41:40|173.73|170.93|173.73|170.93|173.73|170.93|173.73|170.93|0
1650436910000|2022-04-20 06:41:50|173.64|170.84|173.73|170.93|173.73|170.93|173.64|170.84|0
1650436920000|2022-04-20 06:42:00|173.64|170.84|173.64|170.84|173.64|170.84|173.59|170.79|0
1650436940000|2022-04-20 06:42:20|173.73|170.93|173.73|170.93|173.73|170.93|173.73|170.93|0
1650436950000|2022-04-20 06:42:30|173.72|170.92|173.77|170.97|173.77|170.97|173.72|170.92|0
1650436960000|2022-04-20 06:42:40|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1650436980000|2022-04-20 06:43:00|173.77|170.97|173.72|170.92|173.81|171.01|173.72|170.92|0
1650436990000|2022-04-20 06:43:10|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1650437000000|2022-04-20 06:43:20|173.72|170.92|173.72|170.92|173.72|170.92|173.72|170.92|0
1650437010000|2022-04-20 06:43:30|173.64|170.84|173.68|170.88|173.72|170.92|173.64|170.84|0
1650437020000|2022-04-20 06:43:40|173.72|170.92|173.9|171.1|173.9|171.1|173.64|170.84|0
1650437030000|2022-04-20 06:43:50|173.99|171.19|173.99|171.19|173.99|171.19|173.99|171.19|0
1650437040000|2022-04-20 06:44:00|173.9|171.1|173.9|171.1|173.9|171.1|173.9|171.1|0
1650437050000|2022-04-20 06:44:10|173.81|171.01|173.72|170.92|173.81|171.01|173.64|170.84|0
1650437060000|2022-04-20 06:44:20|173.81|171.01|173.72|170.92|173.81|171.01|173.72|170.92|0
1650437070000|2022-04-20 06:44:30|173.81|171.01|173.72|170.92|173.81|171.01|173.72|170.92|0
1650437080000|2022-04-20 06:44:40|173.64|170.84|173.59|170.79|173.64|170.84|173.59|170.79|0
1650437090000|2022-04-20 06:44:50|173.63|170.83|173.55|170.75|173.63|170.83|173.55|170.75|0
1650437100000|2022-04-20 06:45:00|173.37|170.57|173.46|170.66|173.46|170.66|173.37|170.57|0
1650437110000|2022-04-20 06:45:10|173.5|170.7|173.55|170.75|173.55|170.75|173.5|170.7|0
1650437130000|2022-04-20 06:45:30|173.59|170.79|173.59|170.79|173.59|170.79|173.59|170.79|0
1650437140000|2022-04-20 06:45:40|173.46|170.66|173.37|170.57|173.46|170.66|173.37|170.57|0
1650437150000|2022-04-20 06:45:50|173.28|170.48|173.28|170.48|173.33|170.53|173.28|170.48|0
1650437160000|2022-04-20 06:46:00|173.33|170.53|173.28|170.48|173.33|170.53|173.28|170.48|0
1650437170000|2022-04-20 06:46:10|173.33|170.53|173.28|170.48|173.37|170.57|173.28|170.48|0
1650437180000|2022-04-20 06:46:20|173.19|170.39|173.28|170.48|173.28|170.48|173.19|170.39|0
1650437190000|2022-04-20 06:46:30|173.19|170.39|173.19|170.39|173.28|170.48|173.19|170.39|0
1650437200000|2022-04-20 06:46:40|173.28|170.48|173.19|170.39|173.28|170.48|173.1|170.3|0
1650437220000|2022-04-20 06:47:00|173.1|170.3|173.1|170.3|173.15|170.35|173.1|170.3|0
1650437230000|2022-04-20 06:47:10|173.01|170.21|173.01|170.21|173.01|170.21|172.92|170.12|0
1650437250000|2022-04-20 06:47:30|173.1|170.3|173.19|170.39|173.19|170.39|173.1|170.3|0
1650437260000|2022-04-20 06:47:40|173.28|170.48|173.28|170.48|173.28|170.48|173.28|170.48|0
1650437270000|2022-04-20 06:47:50|173.37|170.57|173.32|170.52|173.37|170.57|173.28|170.48|0
1650437280000|2022-04-20 06:48:00|173.28|170.48|173.19|170.39|173.32|170.52|173.19|170.39|0
1650437290000|2022-04-20 06:48:10|173.28|170.48|173.32|170.52|173.32|170.52|173.28|170.48|0
1650437300000|2022-04-20 06:48:20|173.28|170.48|173.19|170.39|173.28|170.48|173.19|170.39|0
1650437310000|2022-04-20 06:48:30|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1650437320000|2022-04-20 06:48:40|173.01|170.21|173.01|170.21|173.01|170.21|173.01|170.21|0
1650437330000|2022-04-20 06:48:50|172.92|170.12|173.01|170.21|173.01|170.21|172.92|170.12|0
1650437340000|2022-04-20 06:49:00|173.06|170.26|173.1|170.3|173.1|170.3|173.06|170.26|0
1650437350000|2022-04-20 06:49:10|173.06|170.26|173.1|170.3|173.1|170.3|173.06|170.26|0
1650437360000|2022-04-20 06:49:20|173.19|170.39|173.19|170.39|173.19|170.39|173.19|170.39|0
1650437380000|2022-04-20 06:49:40|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1650437390000|2022-04-20 06:49:50|173.19|170.39|173.37|170.57|173.37|170.57|173.19|170.39|0
1650437400000|2022-04-20 06:50:00|173.28|170.48|173.28|170.48|173.28|170.48|173.28|170.48|0
1650437410000|2022-04-20 06:50:10|173.32|170.52|173.32|170.52|173.32|170.52|173.32|170.52|0
1650437420000|2022-04-20 06:50:20|173.28|170.48|173.28|170.48|173.32|170.52|173.28|170.48|0
1650437430000|2022-04-20 06:50:30|173.37|170.57|173.45|170.65|173.45|170.65|173.37|170.57|0
1650437440000|2022-04-20 06:50:40|173.41|170.61|173.5|170.7|173.5|170.7|173.41|170.61|0
1650437450000|2022-04-20 06:50:50|173.59|170.79|173.72|170.92|173.72|170.92|173.59|170.79|0
1650437460000|2022-04-20 06:51:00|173.63|170.83|173.99|171.19|173.99|171.19|173.63|170.83|0
1650437470000|2022-04-20 06:51:10|173.9|171.1|173.9|171.1|173.9|171.1|173.9|171.1|0
1650437480000|2022-04-20 06:51:20|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1650437490000|2022-04-20 06:51:30|173.77|170.97|173.72|170.92|173.81|171.01|173.72|170.92|0
1650437500000|2022-04-20 06:51:40|173.54|170.74|173.54|170.74|173.54|170.74|173.54|170.74|0
1650437510000|2022-04-20 06:51:50|173.63|170.83|173.54|170.74|173.63|170.83|173.54|170.74|0
1650437520000|2022-04-20 06:52:00|173.45|170.65|173.36|170.56|173.45|170.65|173.36|170.56|0
1650437530000|2022-04-20 06:52:10|173.28|170.48|173.23|170.43|173.28|170.48|173.23|170.43|0
1650437540000|2022-04-20 06:52:20|173.19|170.39|173.19|170.39|173.23|170.43|173.19|170.39|0
1650437550000|2022-04-20 06:52:30|173.1|170.3|173.19|170.39|173.19|170.39|173.1|170.3|0
1650437560000|2022-04-20 06:52:40|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1650437570000|2022-04-20 06:52:50|173.28|170.48|173.36|170.56|173.36|170.56|173.28|170.48|0
1650437600000|2022-04-20 06:53:20|173.41|170.61|173.32|170.52|173.41|170.61|173.28|170.48|0
1650437610000|2022-04-20 06:53:30|173.28|170.48|173.28|170.48|173.28|170.48|173.28|170.48|0
1650437630000|2022-04-20 06:53:50|173.19|170.39|173.1|170.3|173.19|170.39|173.1|170.3|0
1650437640000|2022-04-20 06:54:00|173.06|170.26|172.97|170.17|173.06|170.26|172.97|170.17|0
1650437650000|2022-04-20 06:54:10|173.01|170.21|173.01|170.21|173.1|170.3|173.01|170.21|0
1650437660000|2022-04-20 06:54:20|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1650437670000|2022-04-20 06:54:30|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1650437680000|2022-04-20 06:54:40|173.19|170.39|173.19|170.39|173.19|170.39|173.19|170.39|0
1650437690000|2022-04-20 06:54:50|173.27|170.47|173.36|170.56|173.36|170.56|173.27|170.47|0
1650437720000|2022-04-20 06:55:20|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1650437750000|2022-04-20 06:55:50|173.36|170.56|173.36|170.56|173.45|170.65|173.36|170.56|0
1650437760000|2022-04-20 06:56:00|173.27|170.47|173.45|170.65|173.45|170.65|173.27|170.47|0
1650437770000|2022-04-20 06:56:10|173.36|170.56|173.45|170.65|173.54|170.74|173.36|170.56|0
1650437780000|2022-04-20 06:56:20|173.63|170.83|173.63|170.83|173.72|170.92|173.63|170.83|0
1650437790000|2022-04-20 06:56:30|173.54|170.74|173.54|170.74|173.54|170.74|173.54|170.74|0
1650437800000|2022-04-20 06:56:40|173.63|170.83|173.54|170.74|173.63|170.83|173.54|170.74|0
1650437810000|2022-04-20 06:56:50|173.59|170.79|173.63|170.83|173.63|170.83|173.59|170.79|0
1650437820000|2022-04-20 06:57:00|173.59|170.79|173.54|170.74|173.63|170.83|173.54|170.74|0
1650437830000|2022-04-20 06:57:10|173.63|170.83|173.72|170.92|173.72|170.92|173.63|170.83|0
1650437850000|2022-04-20 06:57:30|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1650437860000|2022-04-20 06:57:40|173.89|171.09|173.81|171.01|173.89|171.09|173.81|171.01|0
1650437870000|2022-04-20 06:57:50|173.89|171.09|173.89|171.09|173.89|171.09|173.85|171.05|0
1650437880000|2022-04-20 06:58:00|173.8|171|173.72|170.92|173.8|171|173.72|170.92|0
1650437890000|2022-04-20 06:58:10|173.63|170.83|173.63|170.83|173.72|170.92|173.63|170.83|0
1650437900000|2022-04-20 06:58:20|173.54|170.74|173.36|170.56|173.54|170.74|173.36|170.56|0
1650437910000|2022-04-20 06:58:30|173.45|170.65|173.5|170.7|173.5|170.7|173.45|170.65|0
1650437920000|2022-04-20 06:58:40|173.54|170.74|173.67|170.87|173.67|170.87|173.54|170.74|0
1650437930000|2022-04-20 06:58:50|173.72|170.92|173.72|170.92|173.72|170.92|173.72|170.92|0
1650437950000|2022-04-20 06:59:10|173.8|171|173.89|171.09|173.89|171.09|173.8|171|0
1650437960000|2022-04-20 06:59:20|173.8|171|173.76|170.96|173.8|171|173.76|170.96|0
1650437970000|2022-04-20 06:59:30|173.72|170.92|173.63|170.83|173.72|170.92|173.63|170.83|0
1650437980000|2022-04-20 06:59:40|173.72|170.92|173.63|170.83|173.72|170.92|173.63|170.83|0
1650437990000|2022-04-20 06:59:50|173.58|170.78|173.54|170.74|173.58|170.78|173.54|170.74|0
1650438000000|2022-04-20 07:00:00|173.41|170.61|173.36|170.56|173.45|170.65|173.32|170.52|0
1650438010000|2022-04-20 07:00:10|173.41|170.61|173.45|170.65|173.54|170.74|173.32|170.52|0
1650438020000|2022-04-20 07:00:20|173.63|170.83|173.45|170.65|173.63|170.83|173.45|170.65|0
1650438030000|2022-04-20 07:00:30|173.27|170.47|173.45|170.65|173.45|170.65|173.18|170.38|0
1650438040000|2022-04-20 07:00:40|173.54|170.74|173.45|170.65|173.63|170.83|173.45|170.65|0
1650438050000|2022-04-20 07:00:50|173.54|170.74|173.54|170.74|173.63|170.83|173.54|170.74|0
1650438060000|2022-04-20 07:01:00|173.58|170.78|173.58|170.78|173.58|170.78|173.54|170.74|0
1650438070000|2022-04-20 07:01:10|173.63|170.83|174.34|171.54|174.34|171.54|173.63|170.83|0
1650438080000|2022-04-20 07:01:20|174.38|171.58|174.43|171.63|174.6|171.8|174.38|171.58|0
1650438090000|2022-04-20 07:01:30|174.51|171.71|174.47|171.67|174.51|171.71|174.43|171.63|0
1650438100000|2022-04-20 07:01:40|174.43|171.63|174.38|171.58|174.43|171.63|174.25|171.45|0
1650438110000|2022-04-20 07:01:50|174.25|171.45|174.43|171.63|174.43|171.63|174.25|171.45|0
1650438120000|2022-04-20 07:02:00|174.69|171.89|175.14|172.34|175.14|172.34|174.69|171.89|0
1650438130000|2022-04-20 07:02:10|175.23|172.43|175.32|172.52|175.32|172.52|175.23|172.43|0
1650438140000|2022-04-20 07:02:20|175.41|172.61|175.23|172.43|175.41|172.61|175.23|172.43|0
1650438150000|2022-04-20 07:02:30|175.14|172.34|174.74|171.94|175.14|172.34|174.6|171.8|0
1650438160000|2022-04-20 07:02:40|174.78|171.98|174.74|171.94|174.78|171.98|174.6|171.8|0
1650438170000|2022-04-20 07:02:50|174.69|171.89|174.96|172.16|174.96|172.16|174.69|171.89|0
1650438180000|2022-04-20 07:03:00|174.74|171.94|175.11|171.75|175.15|171.94|174.74|171.7|0
1650438190000|2022-04-20 07:03:10|175.15|171.79|175.06|171.7|175.33|171.97|175.06|171.7|0
1650438200000|2022-04-20 07:03:20|174.88|171.52|174.62|171.26|174.97|171.61|174.62|171.26|0
1650438210000|2022-04-20 07:03:30|174.53|171.17|174.62|171.26|174.62|171.26|174.53|171.17|0
1650438220000|2022-04-20 07:03:40|174.84|171.48|175.06|171.7|175.06|171.7|174.7|171.34|0
1650438230000|2022-04-20 07:03:50|175.02|171.66|174.7|171.34|175.02|171.66|174.7|171.34|0
1650438240000|2022-04-20 07:04:00|174.66|171.3|174.7|171.34|174.7|171.34|174.62|171.26|0
1650438250000|2022-04-20 07:04:10|174.61|171.25|174.61|171.25|174.61|171.25|174.53|171.17|0
1650438260000|2022-04-20 07:04:20|174.7|171.34|174.66|171.3|174.7|171.34|174.66|171.3|0
1650438270000|2022-04-20 07:04:30|174.79|171.43|174.75|171.39|174.79|171.43|174.7|171.34|0
1650438280000|2022-04-20 07:04:40|174.7|171.34|174.61|171.25|174.7|171.34|174.61|171.25|0
1650438290000|2022-04-20 07:04:50|174.57|171.21|174.44|171.08|174.57|171.21|174.35|170.99|0
1650438300000|2022-04-20 07:05:00|174.06|171.18|173.84|170.96|174.06|171.18|173.84|170.96|0
1650438310000|2022-04-20 07:05:10|173.75|170.87|173.4|170.52|173.75|170.87|173.4|170.52|0
1650438320000|2022-04-20 07:05:20|173.35|170.47|173.62|170.74|173.62|170.74|173.31|170.43|0
1650438330000|2022-04-20 07:05:30|173.66|170.78|174.02|171.14|174.02|171.14|173.66|170.78|0
1650438340000|2022-04-20 07:05:40|173.93|171.05|173.75|170.87|174.11|171.23|173.71|170.83|0
1650438350000|2022-04-20 07:05:50|173.66|170.78|173.53|170.65|173.66|170.78|173.53|170.65|0
1650438360000|2022-04-20 07:06:00|173.49|170.61|173.31|170.43|173.49|170.61|173.31|170.43|0
1650438370000|2022-04-20 07:06:10|173.35|170.47|173.04|170.16|173.35|170.47|173.04|170.16|0
1650438380000|2022-04-20 07:06:20|173.13|170.25|173.13|170.25|173.31|170.43|173.13|170.25|0
1650438390000|2022-04-20 07:06:30|173.18|170.3|173.13|170.25|173.18|170.3|173.04|170.16|0
1650438400000|2022-04-20 07:06:40|173.09|170.21|172.95|170.07|173.13|170.25|172.95|170.07|0
1650438410000|2022-04-20 07:06:50|172.78|169.9|172.69|169.81|172.87|169.99|172.69|169.81|0
1650438420000|2022-04-20 07:07:00|172.51|169.63|172.16|169.28|172.51|169.63|172.16|169.28|0
1650438430000|2022-04-20 07:07:10|172.07|169.19|171.98|169.1|172.07|169.19|171.98|169.1|0
1650438440000|2022-04-20 07:07:20|172.07|169.19|172.16|169.28|172.25|169.37|172.07|169.19|0
1650438450000|2022-04-20 07:07:30|171.81|168.93|171.72|168.84|171.89|169.01|171.72|168.84|0
1650438460000|2022-04-20 07:07:40|171.81|168.93|171.72|168.84|171.81|168.93|171.72|168.84|0
1650438470000|2022-04-20 07:07:50|171.76|168.88|171.85|168.97|171.89|169.01|171.76|168.88|0
1650438480000|2022-04-20 07:08:00|171.81|168.93|171.72|168.84|171.94|169.06|171.72|168.84|0
1650438490000|2022-04-20 07:08:10|171.63|168.75|171.45|168.57|171.63|168.75|171.45|168.57|0
1650438500000|2022-04-20 07:08:20|171.54|168.66|171.54|168.66|171.63|168.75|171.54|168.66|0
1650438510000|2022-04-20 07:08:30|171.63|168.75|171.41|168.53|171.63|168.75|171.41|168.53|0
1650438520000|2022-04-20 07:08:40|171.37|168.49|171.45|168.57|171.45|168.57|171.37|168.49|0
1650438530000|2022-04-20 07:08:50|171.54|168.66|171.68|168.8|171.68|168.8|171.54|168.66|0
1650438540000|2022-04-20 07:09:00|171.72|168.84|171.81|168.93|171.81|168.93|171.72|168.84|0
1650438550000|2022-04-20 07:09:10|171.89|169.01|172.07|169.19|172.25|169.37|171.89|169.01|0
1650438560000|2022-04-20 07:09:20|171.89|169.01|171.81|168.93|171.89|169.01|171.76|168.88|0
1650438570000|2022-04-20 07:09:30|171.89|169.01|171.89|169.01|171.98|169.1|171.89|169.01|0
1650438580000|2022-04-20 07:09:40|171.8|168.92|171.72|168.84|171.8|168.92|171.72|168.84|0
1650438590000|2022-04-20 07:09:50|171.63|168.75|171.72|168.84|171.72|168.84|171.63|168.75|0
1650438600000|2022-04-20 07:10:00|171.54|168.66|171.59|168.71|171.63|168.75|171.54|168.66|0
1650438610000|2022-04-20 07:10:10|171.8|168.92|171.72|168.84|171.8|168.92|171.72|168.84|0
1650438620000|2022-04-20 07:10:20|171.76|168.88|171.54|168.66|171.76|168.88|171.54|168.66|0
1650438630000|2022-04-20 07:10:30|171.63|168.75|171.67|168.79|171.67|168.79|171.54|168.66|0
1650438640000|2022-04-20 07:10:40|171.72|168.84|171.59|168.71|171.72|168.84|171.59|168.71|0
1650438650000|2022-04-20 07:10:50|171.45|168.57|171.59|168.71|171.59|168.71|171.45|168.57|0
1650438660000|2022-04-20 07:11:00|171.63|168.75|171.59|168.71|171.63|168.75|171.54|168.66|0
1650438670000|2022-04-20 07:11:10|171.54|168.66|171.36|168.48|171.54|168.66|171.36|168.48|0
1650438680000|2022-04-20 07:11:20|171.45|168.57|171.45|168.57|171.45|168.57|171.36|168.48|0
1650438690000|2022-04-20 07:11:30|171.41|168.53|171.54|168.66|171.54|168.66|171.41|168.53|0
1650438700000|2022-04-20 07:11:40|171.45|168.57|171.8|168.92|171.8|168.92|171.45|168.57|0
1650438710000|2022-04-20 07:11:50|171.72|168.84|171.63|168.75|171.72|168.84|171.63|168.75|0
1650438720000|2022-04-20 07:12:00|171.76|168.88|171.89|169.01|171.89|169.01|171.76|168.88|0
1650438730000|2022-04-20 07:12:10|171.8|168.92|171.85|168.97|171.85|168.97|171.76|168.88|0
1650438740000|2022-04-20 07:12:20|171.72|168.84|171.63|168.75|171.72|168.84|171.63|168.75|0
1650438750000|2022-04-20 07:12:30|171.72|168.84|171.72|168.84|171.72|168.84|171.63|168.75|0
1650438760000|2022-04-20 07:12:40|171.8|168.92|171.8|168.92|171.85|168.97|171.8|168.92|0
1650438770000|2022-04-20 07:12:50|171.76|168.88|171.54|168.66|171.76|168.88|171.54|168.66|0
1650438780000|2022-04-20 07:13:00|171.45|168.57|171.1|168.22|171.45|168.57|171.1|168.22|0
1650438790000|2022-04-20 07:13:10|170.79|167.91|170.84|167.96|170.84|167.96|170.71|167.83|0
1650438800000|2022-04-20 07:13:20|170.66|167.78|171.01|168.13|171.01|168.13|170.66|167.78|0
1650438810000|2022-04-20 07:13:30|171.19|168.31|171.36|168.48|171.36|168.48|171.19|168.31|0
1650438820000|2022-04-20 07:13:40|171.45|168.57|171.54|168.66|171.54|168.66|171.45|168.57|0
1650438830000|2022-04-20 07:13:50|171.32|168.44|171.45|168.57|171.45|168.57|171.28|168.4|0
1650438840000|2022-04-20 07:14:00|171.36|168.48|171.36|168.48|171.36|168.48|171.19|168.31|0
1650438850000|2022-04-20 07:14:10|171.54|168.66|171.63|168.75|171.63|168.75|171.54|168.66|0
1650438860000|2022-04-20 07:14:20|171.76|168.88|171.71|168.83|171.76|168.88|171.71|168.83|0
1650438870000|2022-04-20 07:14:30|171.8|168.92|171.98|169.1|171.98|169.1|171.76|168.88|0
1650438880000|2022-04-20 07:14:40|171.89|169.01|171.89|169.01|171.89|169.01|171.8|168.92|0
1650438890000|2022-04-20 07:14:50|171.85|168.97|171.54|168.66|171.85|168.97|171.54|168.66|0
1650438900000|2022-04-20 07:15:00|171.36|168.48|171.41|168.53|171.5|168.62|171.36|168.48|0
1650438910000|2022-04-20 07:15:10|171.19|168.31|171.19|168.31|171.27|168.39|171.19|168.31|0
1650438920000|2022-04-20 07:15:20|171.32|168.44|171.45|168.57|171.45|168.57|171.32|168.44|0
1650438930000|2022-04-20 07:15:30|171.41|168.53|171.1|168.22|171.41|168.53|171.1|168.22|0
1650438940000|2022-04-20 07:15:40|171.78|168.9|171.82|168.94|171.82|168.94|171.73|168.85|0
1650438950000|2022-04-20 07:15:50|171.78|168.9|171.78|168.9|171.78|168.9|171.78|168.9|0
1650438960000|2022-04-20 07:16:00|171.73|168.85|171.82|168.94|171.82|168.94|171.73|168.85|0
1650438970000|2022-04-20 07:16:10|171.99|169.11|171.99|169.11|172.08|169.2|171.99|169.11|0
1650438980000|2022-04-20 07:16:20|171.91|169.03|171.91|169.03|171.99|169.11|171.91|169.03|0
1650438990000|2022-04-20 07:16:30|171.82|168.94|171.57|168.69|171.91|169.03|171.57|168.69|0
1650439000000|2022-04-20 07:16:40|171.66|168.78|171.66|168.78|171.66|168.78|171.57|168.69|0
1650439010000|2022-04-20 07:16:50|171.62|168.74|171.66|168.78|171.84|168.96|171.62|168.74|0
1650439020000|2022-04-20 07:17:00|171.62|168.74|171.66|168.78|171.66|168.78|171.57|168.69|0
1650439030000|2022-04-20 07:17:10|171.57|168.69|171.62|168.74|171.62|168.74|171.57|168.69|0
1650439040000|2022-04-20 07:17:20|171.57|168.69|171.62|168.74|171.66|168.78|171.57|168.69|0
1650439050000|2022-04-20 07:17:30|171.57|168.69|171.66|168.78|171.66|168.78|171.57|168.69|0
1650439060000|2022-04-20 07:17:40|171.57|168.69|171.48|168.6|171.66|168.78|171.48|168.6|0
1650439070000|2022-04-20 07:17:50|171.31|168.43|171.13|168.25|171.4|168.52|171.13|168.25|0
1650439080000|2022-04-20 07:18:00|171.05|168.17|170.78|167.9|171.05|168.17|170.78|167.9|0
1650439090000|2022-04-20 07:18:10|170.96|168.08|171.04|168.16|171.04|168.16|170.96|168.08|0
1650439100000|2022-04-20 07:18:20|171.22|168.34|171.04|168.16|171.22|168.34|171.04|168.16|0
1650439110000|2022-04-20 07:18:30|171.18|168.3|171.22|168.34|171.22|168.34|171.13|168.25|0
1650439120000|2022-04-20 07:18:40|171.31|168.43|171.48|168.6|171.48|168.6|171.31|168.43|0
1650439130000|2022-04-20 07:18:50|171.4|168.52|171.31|168.43|171.4|168.52|171.31|168.43|0
1650439140000|2022-04-20 07:19:00|171.35|168.47|171.31|168.43|171.4|168.52|171.22|168.34|0
1650439150000|2022-04-20 07:19:10|171.4|168.52|171.27|168.39|171.4|168.52|171.27|168.39|0
1650439160000|2022-04-20 07:19:20|171.18|168.3|171.31|168.43|171.31|168.43|171.18|168.3|0
1650439170000|2022-04-20 07:19:30|171.18|168.3|171.04|168.16|171.18|168.3|171.04|168.16|0
1650439180000|2022-04-20 07:19:40|170.96|168.08|170.87|167.99|170.96|168.08|170.87|167.99|0
1650439190000|2022-04-20 07:19:50|170.96|168.08|170.96|168.08|170.96|168.08|170.87|167.99|0
1650439200000|2022-04-20 07:20:00|171.04|168.16|171.04|168.16|171.04|168.16|170.96|168.08|0
1650439210000|2022-04-20 07:20:10|170.96|168.08|171|168.12|171.04|168.16|170.96|168.08|0
1650439220000|2022-04-20 07:20:20|171.04|168.16|170.91|168.03|171.04|168.16|170.91|168.03|0
1650439230000|2022-04-20 07:20:30|170.96|168.08|171.09|168.21|171.09|168.21|170.96|168.08|0
1650439240000|2022-04-20 07:20:40|171.13|168.25|171.04|168.16|171.22|168.34|171.04|168.16|0
1650439250000|2022-04-20 07:20:50|171.09|168.21|171.39|168.51|171.39|168.51|171.09|168.21|0
1650439260000|2022-04-20 07:21:00|171.48|168.6|171.66|168.78|171.66|168.78|171.48|168.6|0
1650439270000|2022-04-20 07:21:10|171.83|168.95|171.62|168.74|171.83|168.95|171.62|168.74|0
1650439280000|2022-04-20 07:21:20|171.66|168.78|171.62|168.74|171.66|168.78|171.57|168.69|0
1650439290000|2022-04-20 07:21:30|171.57|168.69|171.7|168.82|171.7|168.82|171.57|168.69|0
1650439300000|2022-04-20 07:21:40|171.75|168.87|171.66|168.78|171.75|168.87|171.66|168.78|0
1650439310000|2022-04-20 07:21:50|171.57|168.69|171.75|168.87|171.79|168.91|171.57|168.69|0
1650439320000|2022-04-20 07:22:00|171.66|168.78|171.75|168.87|171.75|168.87|171.66|168.78|0
1650439330000|2022-04-20 07:22:10|171.83|168.95|171.74|168.86|171.83|168.95|171.74|168.86|0
1650439340000|2022-04-20 07:22:20|171.66|168.78|171.74|168.86|171.74|168.86|171.66|168.78|0
1650439350000|2022-04-20 07:22:30|171.66|168.78|171.74|168.86|171.74|168.86|171.66|168.78|0
1650439360000|2022-04-20 07:22:40|171.79|168.91|171.74|168.86|171.79|168.91|171.74|168.86|0
1650439370000|2022-04-20 07:22:50|171.66|168.78|172.1|169.22|172.1|169.22|171.66|168.78|0
1650439380000|2022-04-20 07:23:00|172.14|169.26|172.1|169.22|172.14|169.26|172.01|169.13|0
1650439390000|2022-04-20 07:23:10|172.27|169.39|172.41|169.53|172.45|169.57|172.27|169.39|0
1650439400000|2022-04-20 07:23:20|172.32|169.44|172.36|169.48|172.36|169.48|172.32|169.44|0
1650439410000|2022-04-20 07:23:30|172.54|169.66|172.36|169.48|172.54|169.66|172.36|169.48|0
1650439420000|2022-04-20 07:23:40|172.27|169.39|172.36|169.48|172.36|169.48|172.27|169.39|0
1650439430000|2022-04-20 07:23:50|172.27|169.39|172.27|169.39|172.36|169.48|172.27|169.39|0
1650439440000|2022-04-20 07:24:00|172.32|169.44|172.45|169.57|172.45|169.57|172.27|169.39|0
1650439450000|2022-04-20 07:24:10|172.54|169.66|172.54|169.66|172.54|169.66|172.54|169.66|0
1650439460000|2022-04-20 07:24:20|172.45|169.57|172.32|169.44|172.45|169.57|172.32|169.44|0
1650439470000|2022-04-20 07:24:30|172.36|169.48|171.83|168.95|172.36|169.48|171.83|168.95|0
1650439480000|2022-04-20 07:24:40|171.92|169.04|172.01|169.13|172.01|169.13|171.92|169.04|0
1650439490000|2022-04-20 07:24:50|171.92|169.04|171.74|168.86|171.92|169.04|171.74|168.86|0
1650439500000|2022-04-20 07:25:00|171.83|168.95|171.66|168.78|171.83|168.95|171.66|168.78|0
1650439510000|2022-04-20 07:25:10|171.57|168.69|171.39|168.51|171.57|168.69|171.39|168.51|0
1650439520000|2022-04-20 07:25:20|171.48|168.6|171.53|168.65|171.53|168.65|171.48|168.6|0
1650439530000|2022-04-20 07:25:30|171.48|168.6|171.66|168.78|171.66|168.78|171.48|168.6|0
1650439540000|2022-04-20 07:25:40|171.61|168.73|171.57|168.69|171.66|168.78|171.57|168.69|0
1650439550000|2022-04-20 07:25:50|171.65|168.77|171.7|168.82|171.7|168.82|171.65|168.77|0
1650439560000|2022-04-20 07:26:00|171.83|168.95|171.65|168.77|171.83|168.95|171.65|168.77|0
1650439570000|2022-04-20 07:26:10|171.7|168.82|171.7|168.82|171.83|168.95|171.7|168.82|0
1650439580000|2022-04-20 07:26:20|171.83|168.95|171.92|169.04|171.92|169.04|171.83|168.95|0
1650439590000|2022-04-20 07:26:30|171.96|169.08|171.92|169.04|172.01|169.13|171.92|169.04|0
1650439600000|2022-04-20 07:26:40|171.88|169|171.74|168.86|171.88|169|171.74|168.86|0
1650439610000|2022-04-20 07:26:50|171.79|168.91|171.79|168.91|171.79|168.91|171.74|168.86|0
1650439620000|2022-04-20 07:27:00|171.88|169|171.83|168.95|171.88|169|171.83|168.95|0
1650439630000|2022-04-20 07:27:10|171.92|169.04|172.05|169.17|172.05|169.17|171.92|169.04|0
1650439640000|2022-04-20 07:27:20|172.09|169.21|172.14|169.26|172.18|169.3|172.09|169.21|0
1650439650000|2022-04-20 07:27:30|172.18|169.3|172.14|169.26|172.27|169.39|172.09|169.21|0
1650439660000|2022-04-20 07:27:40|172.27|169.39|172.23|169.35|172.27|169.39|172.18|169.3|0
1650439670000|2022-04-20 07:27:50|172.27|169.39|172.18|169.3|172.27|169.39|172.18|169.3|0
1650439680000|2022-04-20 07:28:00|171.92|169.04|172.09|169.21|172.09|169.21|171.92|169.04|0
1650439690000|2022-04-20 07:28:10|172.01|169.13|172.18|169.3|172.18|169.3|172.01|169.13|0
1650439700000|2022-04-20 07:28:20|172.09|169.21|171.92|169.04|172.09|169.21|171.92|169.04|0
1650439710000|2022-04-20 07:28:30|171.88|169|171.65|168.77|171.88|169|171.65|168.77|0
1650439720000|2022-04-20 07:28:40|171.57|168.69|171.57|168.69|171.57|168.69|171.48|168.6|0
1650439730000|2022-04-20 07:28:50|171.65|168.77|171.65|168.77|171.65|168.77|171.65|168.77|0
1650439740000|2022-04-20 07:29:00|171.57|168.69|171.74|168.86|171.79|168.91|171.57|168.69|0
1650439750000|2022-04-20 07:29:10|171.7|168.82|171.74|168.86|171.74|168.86|171.57|168.69|0
1650439760000|2022-04-20 07:29:20|171.83|168.95|171.83|168.95|171.83|168.95|171.83|168.95|0
1650439770000|2022-04-20 07:29:30|171.92|169.04|171.92|169.04|171.92|169.04|171.83|168.95|0
1650439780000|2022-04-20 07:29:40|171.87|168.99|171.83|168.95|171.92|169.04|171.83|168.95|0
1650439790000|2022-04-20 07:29:50|171.79|168.91|171.96|169.08|171.96|169.08|171.79|168.91|0
1650439800000|2022-04-20 07:30:00|171.92|169.04|171.65|168.77|171.92|169.04|171.65|168.77|0
1650439810000|2022-04-20 07:30:10|171.79|168.91|171.79|168.91|171.79|168.91|171.79|168.91|0
1650439820000|2022-04-20 07:30:20|171.74|168.86|171.56|168.68|171.74|168.86|171.56|168.68|0
1650439830000|2022-04-20 07:30:30|171.65|168.77|171.65|168.77|171.83|168.95|171.61|168.73|0
1650439840000|2022-04-20 07:30:40|171.56|168.68|171.35|168.47|171.56|168.68|171.3|168.42|0
1650439850000|2022-04-20 07:30:50|171.13|168.25|171.21|168.33|171.26|168.38|171.13|168.25|0
1650439860000|2022-04-20 07:31:00|171.04|168.16|171.26|168.38|171.26|168.38|171.04|168.16|0
1650439870000|2022-04-20 07:31:10|171.3|168.42|171.21|168.33|171.35|168.47|171.13|168.25|0
1650439880000|2022-04-20 07:31:20|171.35|168.47|171.3|168.42|171.35|168.47|171.21|168.33|0
1650439890000|2022-04-20 07:31:30|171.21|168.33|171.21|168.33|171.3|168.42|171.21|168.33|0
1650439900000|2022-04-20 07:31:40|171.08|168.2|171.17|168.29|171.17|168.29|171.04|168.16|0
1650439910000|2022-04-20 07:31:50|171.04|168.16|171.21|168.33|171.21|168.33|171.04|168.16|0
1650439920000|2022-04-20 07:32:00|171.3|168.42|171.39|168.51|171.39|168.51|171.21|168.33|0
1650439930000|2022-04-20 07:32:10|171.48|168.6|171.52|168.64|171.52|168.64|171.48|168.6|0
1650439940000|2022-04-20 07:32:20|171.56|168.68|171.43|168.55|171.56|168.68|171.43|168.55|0
1650439950000|2022-04-20 07:32:30|171.39|168.51|171.17|168.29|171.39|168.51|171.12|168.24|0
1650439960000|2022-04-20 07:32:40|171.08|168.2|171.08|168.2|171.08|168.2|171.04|168.16|0
1650439970000|2022-04-20 07:32:50|170.99|168.11|170.86|167.98|170.99|168.11|170.86|167.98|0
1650439980000|2022-04-20 07:33:00|170.91|168.03|171.04|168.16|171.12|168.24|170.91|168.03|0
1650439990000|2022-04-20 07:33:10|170.95|168.07|170.99|168.11|171.04|168.16|170.95|168.07|0
1650440000000|2022-04-20 07:33:20|171.21|168.33|171.04|168.16|171.21|168.33|171.04|168.16|0
1650440010000|2022-04-20 07:33:30|170.99|168.11|171.04|168.16|171.04|168.16|170.99|168.11|0
1650440020000|2022-04-20 07:33:40|171.12|168.24|171.04|168.16|171.12|168.24|171.04|168.16|0
1650440030000|2022-04-20 07:33:50|170.95|168.07|170.95|168.07|170.95|168.07|170.95|168.07|0
1650440040000|2022-04-20 07:34:00|171.12|168.24|171.08|168.2|171.12|168.24|171.08|168.2|0
1650440050000|2022-04-20 07:34:10|171.12|168.24|171.21|168.33|171.21|168.33|171.12|168.24|0
1650440060000|2022-04-20 07:34:20|171.26|168.38|171.17|168.29|171.3|168.42|171.17|168.29|0
1650440070000|2022-04-20 07:34:30|171.21|168.33|171.26|168.38|171.3|168.42|171.21|168.33|0
1650440080000|2022-04-20 07:34:40|171.3|168.42|171.21|168.33|171.3|168.42|171.21|168.33|0
1650440090000|2022-04-20 07:34:50|171.04|168.16|171.21|168.33|171.21|168.33|171.04|168.16|0
1650440100000|2022-04-20 07:35:00|171.12|168.24|171.17|168.29|171.26|168.38|171.12|168.24|0
1650440110000|2022-04-20 07:35:10|171.12|168.24|170.95|168.07|171.12|168.24|170.95|168.07|0
1650440120000|2022-04-20 07:35:20|170.86|167.98|170.95|168.07|170.95|168.07|170.77|167.89|0
1650440130000|2022-04-20 07:35:30|171.04|168.16|170.95|168.07|171.04|168.16|170.95|168.07|0
1650440140000|2022-04-20 07:35:40|170.99|168.11|170.99|168.11|171.04|168.16|170.99|168.11|0
1650440150000|2022-04-20 07:35:50|171.04|168.16|171.03|168.15|171.04|168.16|170.95|168.07|0
1650440160000|2022-04-20 07:36:00|171.17|168.29|171.12|168.24|171.17|168.29|171.08|168.2|0
1650440170000|2022-04-20 07:36:10|171.17|168.29|171.03|168.15|171.17|168.29|171.03|168.15|0
1650440180000|2022-04-20 07:36:20|171.12|168.24|171.12|168.24|171.12|168.24|171.12|168.24|0
1650440190000|2022-04-20 07:36:30|171.21|168.33|171.21|168.33|171.21|168.33|171.21|168.33|0
1650440200000|2022-04-20 07:36:40|171.39|168.51|171.47|168.59|171.47|168.59|171.39|168.51|0
1650440210000|2022-04-20 07:36:50|171.52|168.64|171.52|168.64|171.52|168.64|171.52|168.64|0
1650440220000|2022-04-20 07:37:00|171.65|168.77|171.65|168.77|171.65|168.77|171.65|168.77|0
1650440230000|2022-04-20 07:37:10|171.61|168.73|171.69|168.81|171.69|168.81|171.61|168.73|0
1650440240000|2022-04-20 07:37:20|171.74|168.86|171.74|168.86|171.74|168.86|171.65|168.77|0
1650440250000|2022-04-20 07:37:30|171.82|168.94|171.82|168.94|171.82|168.94|171.82|168.94|0
1650440260000|2022-04-20 07:37:40|171.78|168.9|171.74|168.86|171.78|168.9|171.74|168.86|0
1650440270000|2022-04-20 07:37:50|171.78|168.9|171.78|168.9|171.78|168.9|171.78|168.9|0
1650440280000|2022-04-20 07:38:00|171.82|168.94|171.82|168.94|171.91|169.03|171.82|168.94|0
1650440290000|2022-04-20 07:38:10|171.65|168.77|171.61|168.73|171.65|168.77|171.61|168.73|0
1650440300000|2022-04-20 07:38:20|171.65|168.77|171.47|168.59|171.65|168.77|171.47|168.59|0
1650440310000|2022-04-20 07:38:30|171.52|168.64|171.52|168.64|171.52|168.64|171.38|168.5|0
1650440320000|2022-04-20 07:38:40|171.47|168.59|171.65|168.77|171.65|168.77|171.47|168.59|0
1650440330000|2022-04-20 07:38:50|171.56|168.68|171.65|168.77|171.65|168.77|171.56|168.68|0
1650440340000|2022-04-20 07:39:00|171.61|168.73|171.47|168.59|171.69|168.81|171.47|168.59|0
1650440350000|2022-04-20 07:39:10|171.61|168.73|171.74|168.86|171.74|168.86|171.61|168.73|0
1650440360000|2022-04-20 07:39:20|171.78|168.9|171.78|168.9|171.82|168.94|171.78|168.9|0
1650440370000|2022-04-20 07:39:30|171.74|168.86|171.82|168.94|171.82|168.94|171.74|168.86|0
1650440380000|2022-04-20 07:39:40|171.78|168.9|171.69|168.81|171.82|168.94|171.69|168.81|0
1650440390000|2022-04-20 07:39:50|171.56|168.68|171.52|168.64|171.56|168.68|171.43|168.55|0
1650440400000|2022-04-20 07:40:00|171.56|168.68|171.56|168.68|171.56|168.68|171.56|168.68|0
1650440410000|2022-04-20 07:40:10|171.6|168.72|171.38|168.5|171.65|168.77|171.38|168.5|0
1650440420000|2022-04-20 07:40:20|171.3|168.42|171.38|168.5|171.38|168.5|171.3|168.42|0
1650440430000|2022-04-20 07:40:30|171.3|168.42|171.38|168.5|171.43|168.55|171.3|168.42|0
1650440440000|2022-04-20 07:40:40|171.3|168.42|171.34|168.46|171.34|168.46|171.3|168.42|0
1650440450000|2022-04-20 07:40:50|171.25|168.37|171.3|168.42|171.3|168.42|171.21|168.33|0
1650440460000|2022-04-20 07:41:00|171.34|168.46|171.56|168.68|171.56|168.68|171.3|168.42|0
1650440470000|2022-04-20 07:41:10|171.65|168.77|171.65|168.77|171.65|168.77|171.6|168.72|0
1650440480000|2022-04-20 07:41:20|171.47|168.59|171.38|168.5|171.47|168.59|171.38|168.5|0
1650440490000|2022-04-20 07:41:30|171.47|168.59|171.47|168.59|171.47|168.59|171.43|168.55|0
1650440500000|2022-04-20 07:41:40|171.38|168.5|171.38|168.5|171.38|168.5|171.38|168.5|0
1650440510000|2022-04-20 07:41:50|171.29|168.41|171.38|168.5|171.38|168.5|171.29|168.41|0
1650440520000|2022-04-20 07:42:00|171.29|168.41|171.29|168.41|171.29|168.41|171.29|168.41|0
1650440530000|2022-04-20 07:42:10|171.21|168.33|171.25|168.37|171.29|168.41|171.21|168.33|0
1650440540000|2022-04-20 07:42:20|171.29|168.41|171.29|168.41|171.29|168.41|171.21|168.33|0
1650440550000|2022-04-20 07:42:30|171.25|168.37|171.25|168.37|171.25|168.37|171.25|168.37|0
1650440560000|2022-04-20 07:42:40|171.21|168.33|171.34|168.46|171.34|168.46|171.21|168.33|0
1650440570000|2022-04-20 07:42:50|171.38|168.5|171.34|168.46|171.38|168.5|171.34|168.46|0
1650440580000|2022-04-20 07:43:00|171.38|168.5|171.34|168.46|171.38|168.5|171.29|168.41|0
1650440590000|2022-04-20 07:43:10|171.29|168.41|171.29|168.41|171.29|168.41|171.21|168.33|0
1650440600000|2022-04-20 07:43:20|171.43|168.55|171.38|168.5|171.43|168.55|171.38|168.5|0
1650440610000|2022-04-20 07:43:30|171.47|168.59|171.47|168.59|171.47|168.59|171.47|168.59|0
1650440620000|2022-04-20 07:43:40|171.56|168.68|171.64|168.76|171.64|168.76|171.56|168.68|0
1650440630000|2022-04-20 07:43:50|171.6|168.72|171.64|168.76|171.64|168.76|171.56|168.68|0
1650440650000|2022-04-20 07:44:10|172|169.12|171.91|169.03|172|169.12|171.91|169.03|0
1650440660000|2022-04-20 07:44:20|172|169.12|172.17|169.29|172.17|169.29|172|169.12|0
1650440670000|2022-04-20 07:44:30|172.26|169.38|172.17|169.29|172.26|169.38|172.17|169.29|0
1650440680000|2022-04-20 07:44:40|172.13|169.25|172.08|169.2|172.13|169.25|172.08|169.2|0
1650440690000|2022-04-20 07:44:50|172.17|169.29|172.22|169.34|172.22|169.34|172.08|169.2|0
1650440700000|2022-04-20 07:45:00|172.17|169.29|172.35|169.47|172.35|169.47|172.17|169.29|0
1650440710000|2022-04-20 07:45:10|172.31|169.43|172.08|169.2|172.35|169.47|172.08|169.2|0
1650440720000|2022-04-20 07:45:20|172.17|169.29|172.17|169.29|172.17|169.29|172.17|169.29|0
1650440730000|2022-04-20 07:45:30|172.08|169.2|172|169.12|172.08|169.2|172|169.12|0
1650440740000|2022-04-20 07:45:40|171.91|169.03|171.95|169.07|171.95|169.07|171.87|168.99|0
1650440750000|2022-04-20 07:45:50|172|169.12|171.95|169.07|172|169.12|171.95|169.07|0
1650440760000|2022-04-20 07:46:00|172|169.12|171.91|169.03|172.08|169.2|171.91|169.03|0
1650440770000|2022-04-20 07:46:10|171.86|168.98|172|169.12|172|169.12|171.86|168.98|0
1650440780000|2022-04-20 07:46:20|172.04|169.16|172.17|169.29|172.17|169.29|172.04|169.16|0
1650440790000|2022-04-20 07:46:30|172.13|169.25|172.13|169.25|172.17|169.29|172.04|169.16|0
1650440800000|2022-04-20 07:46:40|172.17|169.29|172.17|169.29|172.17|169.29|172.08|169.2|0
1650440810000|2022-04-20 07:46:50|172.26|169.38|172.17|169.29|172.26|169.38|172.17|169.29|0
1650440820000|2022-04-20 07:47:00|172.13|169.25|172.17|169.29|172.17|169.29|172.08|169.2|0
1650440830000|2022-04-20 07:47:10|172.08|169.2|172.35|169.47|172.35|169.47|172.08|169.2|0
1650440840000|2022-04-20 07:47:20|172.26|169.38|172.26|169.38|172.26|169.38|172.26|169.38|0
1650440850000|2022-04-20 07:47:30|172.3|169.42|172.17|169.29|172.3|169.42|172.17|169.29|0
1650440860000|2022-04-20 07:47:40|172.13|169.25|172.17|169.29|172.17|169.29|172.08|169.2|0
1650440880000|2022-04-20 07:48:00|172.26|169.38|172.17|169.29|172.26|169.38|172.13|169.25|0
1650440890000|2022-04-20 07:48:10|172.22|169.34|172.35|169.47|172.35|169.47|172.22|169.34|0
1650440900000|2022-04-20 07:48:20|172.3|169.42|172.35|169.47|172.35|169.47|172.3|169.42|0
1650440910000|2022-04-20 07:48:30|172.26|169.38|172.35|169.47|172.35|169.47|172.26|169.38|0
1650440920000|2022-04-20 07:48:40|172.26|169.38|172.17|169.29|172.26|169.38|172.17|169.29|0
1650440930000|2022-04-20 07:48:50|172.22|169.34|172.22|169.34|172.22|169.34|172.22|169.34|0
1650440940000|2022-04-20 07:49:00|172.26|169.38|172.52|169.64|172.52|169.64|172.26|169.38|0
1650440950000|2022-04-20 07:49:10|172.43|169.55|172.26|169.38|172.43|169.55|172.26|169.38|0
1650440960000|2022-04-20 07:49:20|172.35|169.47|172.43|169.55|172.43|169.55|172.35|169.47|0
1650440970000|2022-04-20 07:49:30|172.48|169.6|172.52|169.64|172.52|169.64|172.48|169.6|0
1650440980000|2022-04-20 07:49:40|172.43|169.55|172.35|169.47|172.43|169.55|172.35|169.47|0
1650440990000|2022-04-20 07:49:50|172.43|169.55|172.52|169.64|172.52|169.64|172.43|169.55|0
1650441000000|2022-04-20 07:50:00|172.48|169.6|172.43|169.55|172.48|169.6|172.43|169.55|0
1650441010000|2022-04-20 07:50:10|172.52|169.64|172.48|169.6|172.52|169.64|172.43|169.55|0
1650441020000|2022-04-20 07:50:20|172.43|169.55|172.43|169.55|172.43|169.55|172.39|169.51|0
1650441040000|2022-04-20 07:50:40|172.52|169.64|172.7|169.82|172.7|169.82|172.52|169.64|0
1650441050000|2022-04-20 07:50:50|172.79|169.91|172.83|169.95|172.87|169.99|172.79|169.91|0
1650441060000|2022-04-20 07:51:00|172.74|169.86|172.52|169.64|172.74|169.86|172.43|169.55|0
1650441070000|2022-04-20 07:51:10|172.61|169.73|172.61|169.73|172.61|169.73|172.61|169.73|0
1650441080000|2022-04-20 07:51:20|172.7|169.82|172.7|169.82|172.7|169.82|172.66|169.78|0
1650441090000|2022-04-20 07:51:30|172.66|169.78|172.61|169.73|172.66|169.78|172.61|169.73|0
1650441100000|2022-04-20 07:51:40|172.52|169.64|172.48|169.6|172.52|169.64|172.43|169.55|0
1650441110000|2022-04-20 07:51:50|172.43|169.55|172.48|169.6|172.48|169.6|172.43|169.55|0
1650441120000|2022-04-20 07:52:00|172.52|169.64|172.43|169.55|172.65|169.77|172.43|169.55|0
1650441130000|2022-04-20 07:52:10|172.3|169.42|172.34|169.46|172.34|169.46|172.26|169.38|0
1650441140000|2022-04-20 07:52:20|172.39|169.51|172.39|169.51|172.39|169.51|172.34|169.46|0
1650441150000|2022-04-20 07:52:30|172.34|169.46|172.34|169.46|172.34|169.46|172.34|169.46|0
1650441160000|2022-04-20 07:52:40|172.26|169.38|172.17|169.29|172.26|169.38|172.17|169.29|0
1650441170000|2022-04-20 07:52:50|172.21|169.33|172.08|169.2|172.21|169.33|172.08|169.2|0
1650441180000|2022-04-20 07:53:00|172.04|169.16|171.82|168.94|172.04|169.16|171.82|168.94|0
1650441190000|2022-04-20 07:53:10|171.86|168.98|172.26|169.38|172.26|169.38|171.86|168.98|0
1650441200000|2022-04-20 07:53:20|172.34|169.46|172.3|169.42|172.34|169.46|172.3|169.42|0
1650441210000|2022-04-20 07:53:30|172.39|169.51|172.34|169.46|172.39|169.51|172.34|169.46|0
1650441220000|2022-04-20 07:53:40|172.43|169.55|172.43|169.55|172.43|169.55|172.43|169.55|0
1650441230000|2022-04-20 07:53:50|172.61|169.73|172.87|169.99|172.87|169.99|172.61|169.73|0
1650441240000|2022-04-20 07:54:00|172.61|169.73|172.52|169.64|172.61|169.73|172.43|169.55|0
1650441250000|2022-04-20 07:54:10|172.61|169.73|172.61|169.73|172.61|169.73|172.52|169.64|0
1650441260000|2022-04-20 07:54:20|172.78|169.9|172.96|170.08|172.96|170.08|172.78|169.9|0
1650441270000|2022-04-20 07:54:30|173.05|170.17|172.96|170.08|173.05|170.17|172.96|170.08|0
1650441280000|2022-04-20 07:54:40|172.87|169.99|172.96|170.08|173.05|170.17|172.87|169.99|0
1650441290000|2022-04-20 07:54:50|173.01|170.13|173.01|170.13|173.01|170.13|173.01|170.13|0
1650441300000|2022-04-20 07:55:00|172.96|170.08|173.31|170.43|173.31|170.43|172.96|170.08|0
1650441310000|2022-04-20 07:55:10|173.49|170.61|173.31|170.43|173.49|170.61|173.31|170.43|0
1650441320000|2022-04-20 07:55:20|173.4|170.52|173.23|170.35|173.49|170.61|173.23|170.35|0
1650441330000|2022-04-20 07:55:30|173.14|170.26|173.05|170.17|173.14|170.26|173.05|170.17|0
1650441340000|2022-04-20 07:55:40|172.96|170.08|172.87|169.99|172.96|170.08|172.87|169.99|0
1650441350000|2022-04-20 07:55:50|172.96|170.08|172.92|170.04|172.96|170.08|172.87|169.99|0
1650441360000|2022-04-20 07:56:00|172.96|170.08|173.14|170.26|173.23|170.35|172.96|170.08|0
1650441370000|2022-04-20 07:56:10|173.05|170.17|172.87|169.99|173.05|170.17|172.87|169.99|0
1650441380000|2022-04-20 07:56:20|172.96|170.08|172.96|170.08|172.96|170.08|172.87|169.99|0
1650441390000|2022-04-20 07:56:30|172.87|169.99|172.87|169.99|172.92|170.04|172.87|169.99|0
1650441400000|2022-04-20 07:56:40|172.92|170.04|172.83|169.95|172.92|170.04|172.83|169.95|0
1650441410000|2022-04-20 07:56:50|172.78|169.9|173.05|170.17|173.05|170.17|172.78|169.9|0
1650441420000|2022-04-20 07:57:00|172.96|170.08|173.14|170.26|173.14|170.26|172.96|170.08|0
1650441430000|2022-04-20 07:57:10|173.05|170.17|172.96|170.08|173.05|170.17|172.87|169.99|0
1650441440000|2022-04-20 07:57:20|173.14|170.26|173.14|170.26|173.22|170.34|173.09|170.21|0
1650441450000|2022-04-20 07:57:30|173.22|170.34|173.22|170.34|173.22|170.34|173.22|170.34|0
1650441460000|2022-04-20 07:57:40|173.31|170.43|173.18|170.3|173.31|170.43|173.18|170.3|0
1650441470000|2022-04-20 07:57:50|173.14|170.26|173.09|170.21|173.14|170.26|173.05|170.17|0
1650441480000|2022-04-20 07:58:00|173.05|170.17|173.05|170.17|173.05|170.17|172.96|170.08|0
1650441490000|2022-04-20 07:58:10|173.14|170.26|173.22|170.34|173.22|170.34|173.14|170.26|0
1650441500000|2022-04-20 07:58:20|173.14|170.26|173.05|170.17|173.14|170.26|173.05|170.17|0
1650441510000|2022-04-20 07:58:30|173.14|170.26|173.14|170.26|173.14|170.26|173.09|170.21|0
1650441520000|2022-04-20 07:58:40|173.05|170.17|173.05|170.17|173.05|170.17|173.05|170.17|0
1650441530000|2022-04-20 07:58:50|172.96|170.08|172.96|170.08|172.96|170.08|172.96|170.08|0
1650441540000|2022-04-20 07:59:00|172.87|169.99|172.69|169.81|172.87|169.99|172.69|169.81|0
1650441550000|2022-04-20 07:59:10|172.96|170.08|172.96|170.08|172.96|170.08|172.87|169.99|0
1650441560000|2022-04-20 07:59:20|173.05|170.17|173.13|170.25|173.13|170.25|173.05|170.17|0
1650441570000|2022-04-20 07:59:30|173.09|170.21|173.13|170.25|173.13|170.25|173.09|170.21|0
1650441580000|2022-04-20 07:59:40|173.05|170.17|173.05|170.17|173.05|170.17|173.05|170.17|0
1650441590000|2022-04-20 07:59:50|173|170.12|172.96|170.08|173.05|170.17|172.96|170.08|0
1650441600000|2022-04-20 08:00:00|173|170.12|173.4|170.52|173.4|170.52|173|170.12|0
1650441610000|2022-04-20 08:00:10|173.31|170.43|173.18|170.3|173.31|170.43|173.13|170.25|0
1650441620000|2022-04-20 08:00:20|173.05|170.17|173.13|170.25|173.13|170.25|173.05|170.17|0
1650441630000|2022-04-20 08:00:30|173.05|170.17|172.96|170.08|173.05|170.17|172.96|170.08|0
1650441640000|2022-04-20 08:00:40|173.13|170.25|173.05|170.17|173.13|170.25|173.05|170.17|0
1650441650000|2022-04-20 08:00:50|172.87|169.99|172.87|169.99|172.87|169.99|172.87|169.99|0
1650441660000|2022-04-20 08:01:00|172.96|170.08|173.22|170.34|173.22|170.34|172.96|170.08|0
1650441670000|2022-04-20 08:01:10|173.31|170.43|173.49|170.61|173.49|170.61|173.31|170.43|0
1650441680000|2022-04-20 08:01:20|173.31|170.43|173.49|170.61|173.49|170.61|173.31|170.43|0
1650441690000|2022-04-20 08:01:30|173.4|170.52|173.49|170.61|173.49|170.61|173.4|170.52|0
1650441700000|2022-04-20 08:01:40|173.58|170.7|173.43|171.03|173.58|171.03|173.34|170.65|0
1650441710000|2022-04-20 08:01:50|173.6|171.2|173.42|171.02|173.6|171.2|173.34|170.94|0
1650441720000|2022-04-20 08:02:00|173.47|171.07|173.42|171.02|173.47|171.07|173.42|171.02|0
1650441730000|2022-04-20 08:02:10|173.6|171.2|173.78|171.38|173.78|171.38|173.6|171.2|0
1650441740000|2022-04-20 08:02:20|173.87|171.47|173.78|171.38|173.87|171.47|173.74|171.34|0
1650441750000|2022-04-20 08:02:30|173.87|171.47|173.96|171.56|174.14|171.74|173.87|171.47|0
1650441760000|2022-04-20 08:02:40|174.05|171.65|174.14|171.74|174.14|171.74|174.05|171.65|0
1650441770000|2022-04-20 08:02:50|174.09|171.69|173.96|171.56|174.14|171.74|173.96|171.56|0
1650441780000|2022-04-20 08:03:00|173.91|171.51|174.05|171.65|174.05|171.65|173.91|171.51|0
1650441790000|2022-04-20 08:03:10|173.96|171.56|173.96|171.56|174.05|171.65|173.96|171.56|0
1650441800000|2022-04-20 08:03:20|174|171.6|173.87|171.47|174|171.6|173.87|171.47|0
1650441810000|2022-04-20 08:03:30|174.05|171.65|174.05|171.65|174.13|171.73|174.05|171.65|0
1650441820000|2022-04-20 08:03:40|174|171.6|174.13|171.73|174.13|171.73|173.87|171.47|0
1650441830000|2022-04-20 08:03:50|174.05|171.65|174.05|171.65|174.13|171.73|174.05|171.65|0
1650441840000|2022-04-20 08:04:00|174.13|171.73|174.22|171.82|174.22|171.82|174.13|171.73|0
1650441850000|2022-04-20 08:04:10|174.31|171.91|174.31|171.91|174.31|171.91|174.31|171.91|0
1650441860000|2022-04-20 08:04:20|174.4|172|174.4|172|174.4|172|174.4|172|0
1650441870000|2022-04-20 08:04:30|174.45|172.05|174.49|172.09|174.49|172.09|174.45|172.05|0
1650441880000|2022-04-20 08:04:40|174.4|172|174.31|171.91|174.4|172|174.31|171.91|0
1650441890000|2022-04-20 08:04:50|174.36|171.96|174.4|172|174.4|172|174.31|171.91|0
1650441900000|2022-04-20 08:05:00|174.31|171.91|174.31|171.91|174.4|172|174.31|171.91|0
1650441910000|2022-04-20 08:05:10|174.4|172|174.31|171.91|174.4|172|174.31|171.91|0
1650441920000|2022-04-20 08:05:20|174.4|172|174.54|172.14|174.54|172.14|174.4|172|0
1650441930000|2022-04-20 08:05:30|174.58|172.18|174.67|172.27|174.67|172.27|174.58|172.18|0
1650441940000|2022-04-20 08:05:40|174.58|172.18|174.58|172.18|174.58|172.18|174.58|172.18|0
1650441950000|2022-04-20 08:05:50|174.54|172.14|174.4|172|174.54|172.14|174.4|172|0
1650441960000|2022-04-20 08:06:00|174.49|172.09|174.58|172.18|174.62|172.22|174.49|172.09|0
1650441970000|2022-04-20 08:06:10|174.67|172.27|174.58|172.18|174.67|172.27|174.58|172.18|0
1650441980000|2022-04-20 08:06:20|174.62|172.22|174.58|172.18|174.62|172.22|174.58|172.18|0
1650441990000|2022-04-20 08:06:30|174.49|172.09|174.4|172|174.49|172.09|174.4|172|0
1650442000000|2022-04-20 08:06:40|174.49|172.09|174.49|172.09|174.49|172.09|174.45|172.05|0
1650442010000|2022-04-20 08:06:50|174.58|172.18|174.49|172.09|174.58|172.18|174.49|172.09|0
1650442020000|2022-04-20 08:07:00|174.54|172.14|174.45|172.05|174.54|172.14|174.4|172|0
1650442030000|2022-04-20 08:07:10|174.4|172|174.4|172|174.49|172.09|174.4|172|0
1650442040000|2022-04-20 08:07:20|174.49|172.09|174.4|172|174.49|172.09|174.4|172|0
1650442050000|2022-04-20 08:07:30|174.49|172.09|174.45|172.05|174.49|172.09|174.45|172.05|0
1650442060000|2022-04-20 08:07:40|174.49|172.09|174.31|171.91|174.49|172.09|174.31|171.91|0
1650442070000|2022-04-20 08:07:50|174.36|171.96|174.58|172.18|174.58|172.18|174.36|171.96|0
1650442080000|2022-04-20 08:08:00|174.49|172.09|174.13|171.73|174.49|172.09|174.13|171.73|0
1650442100000|2022-04-20 08:08:20|174.04|171.64|173.87|171.47|174.04|171.64|173.87|171.47|0
1650442110000|2022-04-20 08:08:30|174.22|171.82|174.4|172|174.4|172|174.22|171.82|0
1650442130000|2022-04-20 08:08:50|174.49|172.09|174.58|172.18|174.58|172.18|174.49|172.09|0
1650442140000|2022-04-20 08:09:00|174.76|172.36|174.49|172.09|174.76|172.36|174.4|172|0
1650442150000|2022-04-20 08:09:10|174.4|172|174.4|172|174.49|172.09|174.4|172|0
1650442160000|2022-04-20 08:09:20|174.49|172.09|174.44|172.04|174.49|172.09|174.4|172|0
1650442170000|2022-04-20 08:09:30|174.4|172|174.58|172.18|174.58|172.18|174.4|172|0
1650442180000|2022-04-20 08:09:40|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1650442190000|2022-04-20 08:09:50|174.58|172.18|174.58|172.18|174.58|172.18|174.58|172.18|0
1650442200000|2022-04-20 08:10:00|174.49|172.09|174.58|172.18|174.58|172.18|174.49|172.09|0
1650442210000|2022-04-20 08:10:10|174.49|172.09|174.53|172.13|174.58|172.18|174.49|172.09|0
1650442220000|2022-04-20 08:10:20|174.58|172.18|174.67|172.27|174.67|172.27|174.58|172.18|0
1650442230000|2022-04-20 08:10:30|174.84|172.44|174.84|172.44|174.84|172.44|174.75|172.35|0
1650442240000|2022-04-20 08:10:40|174.71|172.31|174.67|172.27|174.84|172.44|174.67|172.27|0
1650442250000|2022-04-20 08:10:50|174.75|172.35|174.71|172.31|174.75|172.35|174.71|172.31|0
1650442260000|2022-04-20 08:11:00|174.75|172.35|174.49|172.09|174.75|172.35|174.49|172.09|0
1650442270000|2022-04-20 08:11:10|174.4|172|174.31|171.91|174.49|172.09|174.31|171.91|0
1650442280000|2022-04-20 08:11:20|174.27|171.87|174.22|171.82|174.27|171.87|174.22|171.82|0
1650442290000|2022-04-20 08:11:30|174.31|171.91|174.22|171.82|174.31|171.91|174.22|171.82|0
1650442300000|2022-04-20 08:11:40|174.18|171.78|173.95|171.55|174.18|171.78|173.95|171.55|0
1650442310000|2022-04-20 08:11:50|173.86|171.46|173.91|171.51|173.95|171.55|173.77|171.37|0
1650442320000|2022-04-20 08:12:00|173.86|171.46|174.04|171.64|174.04|171.64|173.86|171.46|0
1650442330000|2022-04-20 08:12:10|173.95|171.55|174.22|171.82|174.22|171.82|173.95|171.55|0
1650442340000|2022-04-20 08:12:20|174.13|171.73|174.09|171.69|174.13|171.73|174.09|171.69|0
1650442350000|2022-04-20 08:12:30|173.95|171.55|174|171.6|174.04|171.64|173.95|171.55|0
1650442360000|2022-04-20 08:12:40|173.95|171.55|174.04|171.64|174.04|171.64|173.95|171.55|0
1650442370000|2022-04-20 08:12:50|174.13|171.73|174.13|171.73|174.13|171.73|174.13|171.73|0
1650442380000|2022-04-20 08:13:00|173.95|171.55|173.86|171.46|174|171.6|173.86|171.46|0
1650442390000|2022-04-20 08:13:10|173.95|171.55|174|171.6|174|171.6|173.95|171.55|0
1650442400000|2022-04-20 08:13:20|173.95|171.55|173.86|171.46|173.95|171.55|173.86|171.46|0
1650442410000|2022-04-20 08:13:30|173.82|171.42|173.82|171.42|173.82|171.42|173.77|171.37|0
1650442420000|2022-04-20 08:13:40|173.86|171.46|173.86|171.46|173.86|171.46|173.82|171.42|0
1650442440000|2022-04-20 08:14:00|173.95|171.55|173.86|171.46|173.95|171.55|173.86|171.46|0
1650442450000|2022-04-20 08:14:10|173.95|171.55|173.95|171.55|173.95|171.55|173.95|171.55|0
1650442470000|2022-04-20 08:14:30|173.91|171.51|173.91|171.51|173.91|171.51|173.91|171.51|0
1650442480000|2022-04-20 08:14:40|173.86|171.46|173.77|171.37|173.86|171.46|173.77|171.37|0
1650442490000|2022-04-20 08:14:50|173.86|171.46|173.73|171.33|173.86|171.46|173.73|171.33|0
1650442500000|2022-04-20 08:15:00|173.77|171.37|173.86|171.46|173.86|171.46|173.77|171.37|0
1650442510000|2022-04-20 08:15:10|173.95|171.55|173.95|171.55|174.04|171.64|173.95|171.55|0
1650442520000|2022-04-20 08:15:20|173.86|171.46|173.86|171.46|173.95|171.55|173.86|171.46|0
1650442530000|2022-04-20 08:15:30|173.91|171.51|173.82|171.42|173.91|171.51|173.82|171.42|0
1650442540000|2022-04-20 08:15:40|173.86|171.46|173.91|171.51|173.91|171.51|173.86|171.46|0
1650442550000|2022-04-20 08:15:50|173.95|171.55|173.95|171.55|173.95|171.55|173.86|171.46|0
1650442560000|2022-04-20 08:16:00|173.77|171.37|173.82|171.42|173.91|171.51|173.77|171.37|0
1650442570000|2022-04-20 08:16:10|173.86|171.46|173.86|171.46|173.86|171.46|173.86|171.46|0
1650442580000|2022-04-20 08:16:20|173.82|171.42|173.86|171.46|173.86|171.46|173.82|171.42|0
1650442590000|2022-04-20 08:16:30|173.77|171.37|173.73|171.33|173.77|171.37|173.73|171.33|0
1650442600000|2022-04-20 08:16:40|173.77|171.37|173.73|171.33|173.77|171.37|173.68|171.28|0
1650442610000|2022-04-20 08:16:50|173.86|171.46|173.86|171.46|173.86|171.46|173.86|171.46|0
1650442620000|2022-04-20 08:17:00|173.77|171.37|173.68|171.28|173.82|171.42|173.68|171.28|0
1650442630000|2022-04-20 08:17:10|173.59|171.19|173.5|171.1|173.59|171.19|173.5|171.1|0
1650442640000|2022-04-20 08:17:20|173.46|171.06|173.42|171.02|173.5|171.1|173.42|171.02|0
1650442650000|2022-04-20 08:17:30|173.37|170.97|173.42|171.02|173.42|171.02|173.33|170.93|0
1650442660000|2022-04-20 08:17:40|173.37|170.97|173.37|170.97|173.37|170.97|173.37|170.97|0
1650442670000|2022-04-20 08:17:50|173.33|170.93|173.33|170.93|173.42|171.02|173.33|170.93|0
1650442680000|2022-04-20 08:18:00|173.37|170.97|173.15|170.75|173.37|170.97|173.15|170.75|0
1650442690000|2022-04-20 08:18:10|173.11|170.71|173.24|170.84|173.24|170.84|173.11|170.71|0
1650442700000|2022-04-20 08:18:20|173.2|170.8|173.06|170.66|173.2|170.8|173.06|170.66|0
1650442710000|2022-04-20 08:18:30|173.15|170.75|173.24|170.84|173.24|170.84|173.15|170.75|0
1650442720000|2022-04-20 08:18:40|173.33|170.93|173.33|170.93|173.37|170.97|173.33|170.93|0
1650442730000|2022-04-20 08:18:50|173.28|170.88|173.33|170.93|173.33|170.93|173.28|170.88|0
1650442740000|2022-04-20 08:19:00|173.15|170.75|173.15|170.75|173.15|170.75|173.11|170.71|0
1650442750000|2022-04-20 08:19:10|173.11|170.71|173.06|170.66|173.11|170.71|172.97|170.57|0
1650442760000|2022-04-20 08:19:20|173.15|170.75|173.15|170.75|173.15|170.75|173.06|170.66|0
1650442770000|2022-04-20 08:19:30|173.24|170.84|173.33|170.93|173.33|170.93|173.24|170.84|0
1650442780000|2022-04-20 08:19:40|173.37|170.97|173.5|171.1|173.5|171.1|173.37|170.97|0
1650442790000|2022-04-20 08:19:50|173.55|171.15|173.5|171.1|173.59|171.19|173.5|171.1|0
1650442800000|2022-04-20 08:20:00|173.59|171.19|173.68|171.28|173.68|171.28|173.55|171.15|0
1650442810000|2022-04-20 08:20:10|173.77|171.37|173.5|171.1|173.77|171.37|173.5|171.1|0
1650442820000|2022-04-20 08:20:20|173.59|171.19|173.59|171.19|173.64|171.24|173.59|171.19|0
1650442830000|2022-04-20 08:20:30|173.55|171.15|173.59|171.19|173.59|171.19|173.55|171.15|0
1650442840000|2022-04-20 08:20:40|173.64|171.24|173.59|171.19|173.64|171.24|173.59|171.19|0
1650442850000|2022-04-20 08:20:50|173.64|171.24|173.59|171.19|173.64|171.24|173.59|171.19|0
1650442860000|2022-04-20 08:21:00|173.55|171.15|173.55|171.15|173.59|171.19|173.55|171.15|0
1650442870000|2022-04-20 08:21:10|173.59|171.19|173.59|171.19|173.59|171.19|173.59|171.19|0
1650442880000|2022-04-20 08:21:20|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1650442890000|2022-04-20 08:21:30|173.59|171.19|173.5|171.1|173.59|171.19|173.5|171.1|0
1650442910000|2022-04-20 08:21:50|173.55|171.15|173.55|171.15|173.55|171.15|173.5|171.1|0
1650442920000|2022-04-20 08:22:00|173.59|171.19|173.5|171.1|173.59|171.19|173.5|171.1|0
1650442930000|2022-04-20 08:22:10|173.46|171.06|173.55|171.15|173.55|171.15|173.46|171.06|0
1650442940000|2022-04-20 08:22:20|173.5|171.1|173.32|170.92|173.5|171.1|173.32|170.92|0
1650442950000|2022-04-20 08:22:30|173.41|171.01|173.06|170.66|173.41|171.01|173.06|170.66|0
1650442960000|2022-04-20 08:22:40|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1650442980000|2022-04-20 08:23:00|172.88|170.48|173.02|170.62|173.02|170.62|172.88|170.48|0
1650442990000|2022-04-20 08:23:10|172.97|170.57|173.06|170.66|173.06|170.66|172.97|170.57|0
1650443000000|2022-04-20 08:23:20|173.02|170.62|173.06|170.66|173.06|170.66|173.02|170.62|0
1650443010000|2022-04-20 08:23:30|173.15|170.75|173.15|170.75|173.15|170.75|173.15|170.75|0
1650443020000|2022-04-20 08:23:40|173.06|170.66|173.1|170.7|173.1|170.7|173.06|170.66|0
1650443030000|2022-04-20 08:23:50|172.93|170.53|173.06|170.66|173.06|170.66|172.93|170.53|0
1650443040000|2022-04-20 08:24:00|173.15|170.75|173.23|170.83|173.23|170.83|173.15|170.75|0
1650443050000|2022-04-20 08:24:10|173.15|170.75|173.15|170.75|173.19|170.79|173.15|170.75|0
1650443060000|2022-04-20 08:24:20|172.97|170.57|172.93|170.53|172.97|170.57|172.93|170.53|0
1650443070000|2022-04-20 08:24:30|172.88|170.48|172.79|170.39|172.88|170.48|172.79|170.39|0
1650443080000|2022-04-20 08:24:40|172.88|170.48|172.88|170.48|172.97|170.57|172.88|170.48|0
1650443090000|2022-04-20 08:24:50|172.79|170.39|172.7|170.3|172.88|170.48|172.7|170.3|0
1650443100000|2022-04-20 08:25:00|172.75|170.35|172.97|170.57|172.97|170.57|172.75|170.35|0
1650443110000|2022-04-20 08:25:10|172.93|170.53|172.88|170.48|172.97|170.57|172.88|170.48|0
1650443120000|2022-04-20 08:25:20|172.79|170.39|172.88|170.48|172.88|170.48|172.79|170.39|0
1650443140000|2022-04-20 08:25:40|172.97|170.57|172.93|170.53|172.97|170.57|172.88|170.48|0
1650443150000|2022-04-20 08:25:50|172.97|170.57|172.97|170.57|173.06|170.66|172.97|170.57|0
1650443160000|2022-04-20 08:26:00|173.01|170.61|173.01|170.61|173.01|170.61|173.01|170.61|0
1650443170000|2022-04-20 08:26:10|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1650443180000|2022-04-20 08:26:20|172.93|170.53|172.93|170.53|172.93|170.53|172.93|170.53|0
1650443190000|2022-04-20 08:26:30|172.88|170.48|172.88|170.48|172.88|170.48|172.88|170.48|0
1650443200000|2022-04-20 08:26:40|172.79|170.39|172.75|170.35|172.79|170.39|172.75|170.35|0
1650443210000|2022-04-20 08:26:50|172.7|170.3|172.61|170.21|172.7|170.3|172.61|170.21|0
1650443220000|2022-04-20 08:27:00|172.7|170.3|172.7|170.3|172.7|170.3|172.7|170.3|0
1650443230000|2022-04-20 08:27:10|172.66|170.26|172.61|170.21|172.66|170.26|172.61|170.21|0
1650443240000|2022-04-20 08:27:20|172.7|170.3|172.66|170.26|172.7|170.3|172.66|170.26|0
1650443250000|2022-04-20 08:27:30|172.7|170.3|172.7|170.3|172.7|170.3|172.61|170.21|0
1650443260000|2022-04-20 08:27:40|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1650443280000|2022-04-20 08:28:00|172.52|170.12|172.52|170.12|172.52|170.12|172.52|170.12|0
1650443290000|2022-04-20 08:28:10|172.39|169.99|172.44|170.04|172.44|170.04|172.35|169.95|0
1650443300000|2022-04-20 08:28:20|172.48|170.08|172.48|170.08|172.48|170.08|172.48|170.08|0
1650443310000|2022-04-20 08:28:30|172.44|170.04|172.52|170.12|172.52|170.12|172.44|170.04|0
1650443320000|2022-04-20 08:28:40|172.44|170.04|172.44|170.04|172.44|170.04|172.44|170.04|0
1650443330000|2022-04-20 08:28:50|172.48|170.08|172.52|170.12|172.52|170.12|172.48|170.08|0
1650443340000|2022-04-20 08:29:00|172.48|170.08|172.48|170.08|172.52|170.12|172.48|170.08|0
1650443350000|2022-04-20 08:29:10|172.44|170.04|172.44|170.04|172.48|170.08|172.44|170.04|0
1650443360000|2022-04-20 08:29:20|172.52|170.12|172.52|170.12|172.52|170.12|172.52|170.12|0
1650443370000|2022-04-20 08:29:30|172.44|170.04|172.48|170.08|172.48|170.08|172.44|170.04|0
1650443380000|2022-04-20 08:29:40|172.61|170.21|172.7|170.3|172.7|170.3|172.61|170.21|0
1650443400000|2022-04-20 08:30:00|172.79|170.39|172.7|170.3|172.79|170.39|172.7|170.3|0
1650443410000|2022-04-20 08:30:10|172.79|170.39|172.79|170.39|172.79|170.39|172.79|170.39|0
1650443420000|2022-04-20 08:30:20|172.75|170.35|172.7|170.3|172.75|170.35|172.66|170.26|0
1650443430000|2022-04-20 08:30:30|172.79|170.39|172.79|170.39|172.79|170.39|172.79|170.39|0
1650443440000|2022-04-20 08:30:40|172.83|170.43|172.88|170.48|172.88|170.48|172.83|170.43|0
1650443450000|2022-04-20 08:30:50|172.92|170.52|172.97|170.57|172.97|170.57|172.88|170.48|0
1650443460000|2022-04-20 08:31:00|172.92|170.52|172.97|170.57|172.97|170.57|172.88|170.48|0
1650443470000|2022-04-20 08:31:10|173.01|170.61|173.05|170.65|173.14|170.74|173.01|170.61|0
1650443480000|2022-04-20 08:31:20|173.01|170.61|173.01|170.61|173.05|170.65|173.01|170.61|0
1650443490000|2022-04-20 08:31:30|173.05|170.65|172.97|170.57|173.05|170.65|172.97|170.57|0
1650443500000|2022-04-20 08:31:40|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1650443510000|2022-04-20 08:31:50|173.05|170.65|173.14|170.74|173.14|170.74|173.01|170.61|0
1650443520000|2022-04-20 08:32:00|173.19|170.79|173.19|170.79|173.19|170.79|173.19|170.79|0
1650443530000|2022-04-20 08:32:10|173.14|170.74|173.1|170.7|173.14|170.74|173.1|170.7|0
1650443540000|2022-04-20 08:32:20|173.05|170.65|172.96|170.56|173.05|170.65|172.96|170.56|0
1650443550000|2022-04-20 08:32:30|172.92|170.52|172.96|170.56|172.96|170.56|172.92|170.52|0
1650443560000|2022-04-20 08:32:40|172.92|170.52|172.92|170.52|172.96|170.56|172.92|170.52|0
1650443570000|2022-04-20 08:32:50|172.74|170.34|172.7|170.3|172.79|170.39|172.7|170.3|0
1650443580000|2022-04-20 08:33:00|172.74|170.34|172.79|170.39|172.79|170.39|172.7|170.3|0
1650443590000|2022-04-20 08:33:10|172.7|170.3|172.74|170.34|172.74|170.34|172.7|170.3|0
1650443600000|2022-04-20 08:33:20|172.61|170.21|172.66|170.26|172.66|170.26|172.61|170.21|0
1650443610000|2022-04-20 08:33:30|172.7|170.3|172.61|170.21|172.7|170.3|172.61|170.21|0
1650443620000|2022-04-20 08:33:40|172.66|170.26|172.66|170.26|172.66|170.26|172.61|170.21|0
1650443630000|2022-04-20 08:33:50|172.7|170.3|172.61|170.21|172.7|170.3|172.61|170.21|0
1650443650000|2022-04-20 08:34:10|172.66|170.26|172.7|170.3|172.7|170.3|172.66|170.26|0
1650443660000|2022-04-20 08:34:20|172.66|170.26|172.7|170.3|172.7|170.3|172.66|170.26|0
1650443670000|2022-04-20 08:34:30|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1650443680000|2022-04-20 08:34:40|172.66|170.26|172.61|170.21|172.66|170.26|172.61|170.21|0
1650443690000|2022-04-20 08:34:50|172.52|170.12|172.39|169.99|172.52|170.12|172.39|169.99|0
1650443700000|2022-04-20 08:35:00|172.34|169.94|172.34|169.94|172.34|169.94|172.26|169.86|0
1650443710000|2022-04-20 08:35:10|172.17|169.77|172.08|169.68|172.17|169.77|172.04|169.64|0
1650443720000|2022-04-20 08:35:20|172.13|169.73|171.63|169.23|172.21|169.81|171.63|169.23|0
1650443730000|2022-04-20 08:35:30|171.54|169.14|171.37|168.97|171.54|169.14|171.37|168.97|0
1650443740000|2022-04-20 08:35:40|171.33|168.93|171.37|168.97|171.37|168.97|171.33|168.93|0
1650443750000|2022-04-20 08:35:50|171.33|168.93|171.33|168.93|171.33|168.93|171.33|168.93|0
1650443760000|2022-04-20 08:36:00|171.37|168.97|171.1|168.7|171.37|168.97|171.02|168.62|0
1650443780000|2022-04-20 08:36:20|171.02|168.62|171.02|168.62|171.02|168.62|171.02|168.62|0
1650443790000|2022-04-20 08:36:30|171.1|168.7|171.02|168.62|171.1|168.7|171.02|168.62|0
1650443800000|2022-04-20 08:36:40|170.93|168.53|170.93|168.53|170.93|168.53|170.93|168.53|0
1650443810000|2022-04-20 08:36:50|170.84|168.44|170.93|168.53|170.93|168.53|170.84|168.44|0
1650443820000|2022-04-20 08:37:00|171.02|168.62|171.02|168.62|171.02|168.62|171.02|168.62|0
1650443830000|2022-04-20 08:37:10|171.06|168.66|171.02|168.62|171.06|168.66|171.02|168.62|0
1650443840000|2022-04-20 08:37:20|170.93|168.53|171.02|168.62|171.02|168.62|170.93|168.53|0
1650443850000|2022-04-20 08:37:30|170.93|168.53|170.93|168.53|170.93|168.53|170.93|168.53|0
1650443860000|2022-04-20 08:37:40|170.97|168.57|170.97|168.57|170.97|168.57|170.93|168.53|0
1650443870000|2022-04-20 08:37:50|170.93|168.53|170.93|168.53|170.93|168.53|170.93|168.53|0
1650443880000|2022-04-20 08:38:00|170.89|168.49|170.88|168.48|170.89|168.49|170.84|168.44|0
1650443890000|2022-04-20 08:38:10|170.93|168.53|170.93|168.53|170.93|168.53|170.93|168.53|0
1650443900000|2022-04-20 08:38:20|170.84|168.44|170.75|168.35|170.88|168.48|170.75|168.35|0
1650443910000|2022-04-20 08:38:30|170.71|168.31|170.75|168.35|170.75|168.35|170.66|168.26|0
1650443930000|2022-04-20 08:38:50|170.84|168.44|170.84|168.44|170.84|168.44|170.84|168.44|0
1650443940000|2022-04-20 08:39:00|170.93|168.53|170.93|168.53|170.97|168.57|170.93|168.53|0
1650443950000|2022-04-20 08:39:10|171.01|168.61|171.01|168.61|171.01|168.61|171.01|168.61|0
1650443960000|2022-04-20 08:39:20|171.1|168.7|171.1|168.7|171.1|168.7|171.1|168.7|0
1650443970000|2022-04-20 08:39:30|171.19|168.79|171.19|168.79|171.32|168.92|171.19|168.79|0
1650443980000|2022-04-20 08:39:40|171.28|168.88|171.32|168.92|171.32|168.92|171.28|168.88|0
1650443990000|2022-04-20 08:39:50|171.37|168.97|171.37|168.97|171.37|168.97|171.37|168.97|0
1650444000000|2022-04-20 08:40:00|171.1|168.7|171.19|168.79|171.28|168.88|171.1|168.7|0
1650444010000|2022-04-20 08:40:10|171.15|168.75|171.01|168.61|171.15|168.75|171.01|168.61|0
1650444020000|2022-04-20 08:40:20|171.1|168.7|171.15|168.75|171.15|168.75|171.1|168.7|0
1650444030000|2022-04-20 08:40:30|171.1|168.7|171.24|168.84|171.24|168.84|171.1|168.7|0
1650444040000|2022-04-20 08:40:40|171.19|168.79|171.19|168.79|171.19|168.79|171.19|168.79|0
1650444050000|2022-04-20 08:40:50|171.24|168.84|171.28|168.88|171.28|168.88|171.24|168.84|0
1650444060000|2022-04-20 08:41:00|171.24|168.84|171.19|168.79|171.24|168.84|171.15|168.75|0
1650444080000|2022-04-20 08:41:20|171.1|168.7|171.19|168.79|171.19|168.79|171.1|168.7|0
1650444090000|2022-04-20 08:41:30|171.28|168.88|171.37|168.97|171.37|168.97|171.19|168.79|0
1650444100000|2022-04-20 08:41:40|171.32|168.92|171.32|168.92|171.36|168.96|171.32|168.92|0
1650444110000|2022-04-20 08:41:50|171.28|168.88|171.19|168.79|171.28|168.88|171.1|168.7|0
1650444120000|2022-04-20 08:42:00|171.28|168.88|171.28|168.88|171.28|168.88|171.28|168.88|0
1650444130000|2022-04-20 08:42:10|171.23|168.83|171.19|168.79|171.23|168.83|171.19|168.79|0
1650444150000|2022-04-20 08:42:30|171.28|168.88|171.23|168.83|171.28|168.88|171.23|168.83|0
1650444160000|2022-04-20 08:42:40|171.28|168.88|171.41|169.01|171.41|169.01|171.28|168.88|0
1650444170000|2022-04-20 08:42:50|171.45|169.05|171.45|169.05|171.45|169.05|171.45|169.05|0
1650444180000|2022-04-20 08:43:00|171.41|169.01|171.45|169.05|171.54|169.14|171.41|169.01|0
1650444190000|2022-04-20 08:43:10|171.41|169.01|171.32|168.92|171.41|169.01|171.32|168.92|0
1650444200000|2022-04-20 08:43:20|171.28|168.88|171.19|168.79|171.28|168.88|171.19|168.79|0
1650444210000|2022-04-20 08:43:30|171.1|168.7|171.19|168.79|171.19|168.79|171.1|168.7|0
1650444220000|2022-04-20 08:43:40|171.15|168.75|171.1|168.7|171.19|168.79|171.1|168.7|0
1650444230000|2022-04-20 08:43:50|171.06|168.66|170.97|168.57|171.06|168.66|170.97|168.57|0
1650444240000|2022-04-20 08:44:00|170.92|168.52|170.92|168.52|170.92|168.52|170.92|168.52|0
1650444250000|2022-04-20 08:44:10|170.84|168.44|170.84|168.44|170.92|168.52|170.84|168.44|0
1650444260000|2022-04-20 08:44:20|170.75|168.35|170.75|168.35|170.75|168.35|170.75|168.35|0
1650444270000|2022-04-20 08:44:30|170.84|168.44|170.84|168.44|170.84|168.44|170.84|168.44|0
1650444280000|2022-04-20 08:44:40|170.92|168.52|170.92|168.52|170.92|168.52|170.92|168.52|0
1650444300000|2022-04-20 08:45:00|171.01|168.61|171.06|168.66|171.1|168.7|171.01|168.61|0
1650444310000|2022-04-20 08:45:10|171.1|168.7|171.1|168.7|171.1|168.7|171.01|168.61|0
1650444320000|2022-04-20 08:45:20|171.19|168.79|171.19|168.79|171.19|168.79|171.19|168.79|0
1650444330000|2022-04-20 08:45:30|171.27|168.87|171.27|168.87|171.27|168.87|171.27|168.87|0
1650444340000|2022-04-20 08:45:40|171.36|168.96|171.45|169.05|171.45|169.05|171.36|168.96|0
1650444350000|2022-04-20 08:45:50|171.36|168.96|171.41|169.01|171.41|169.01|171.36|168.96|0
1650444360000|2022-04-20 08:46:00|171.45|169.05|171.54|169.14|171.54|169.14|171.36|168.96|0
1650444370000|2022-04-20 08:46:10|171.45|169.05|171.45|169.05|171.45|169.05|171.45|169.05|0
1650444380000|2022-04-20 08:46:20|171.41|169.01|171.36|168.96|171.41|169.01|171.36|168.96|0
1650444390000|2022-04-20 08:46:30|171.32|168.92|171.54|169.14|171.54|169.14|171.32|168.92|0
1650444400000|2022-04-20 08:46:40|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1650444410000|2022-04-20 08:46:50|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1650444420000|2022-04-20 08:47:00|171.67|169.27|171.54|169.14|171.67|169.27|171.54|169.14|0
1650444430000|2022-04-20 08:47:10|171.45|169.05|171.54|169.14|171.54|169.14|171.45|169.05|0
1650444440000|2022-04-20 08:47:20|171.63|169.23|171.58|169.18|171.63|169.23|171.54|169.14|0
1650444450000|2022-04-20 08:47:30|171.54|169.14|171.58|169.18|171.58|169.18|171.54|169.14|0
1650444460000|2022-04-20 08:47:40|171.54|169.14|171.63|169.23|171.63|169.23|171.54|169.14|0
1650444470000|2022-04-20 08:47:50|171.67|169.27|171.67|169.27|171.67|169.27|171.63|169.23|0
1650444480000|2022-04-20 08:48:00|171.63|169.23|171.63|169.23|171.71|169.31|171.54|169.14|0
1650444490000|2022-04-20 08:48:10|171.67|169.27|171.63|169.23|171.67|169.27|171.63|169.23|0
1650444510000|2022-04-20 08:48:30|171.67|169.27|171.49|169.09|171.67|169.27|171.49|169.09|0
1650444520000|2022-04-20 08:48:40|171.54|169.14|171.36|168.96|171.54|169.14|171.36|168.96|0
1650444530000|2022-04-20 08:48:50|171.27|168.87|171.36|168.96|171.36|168.96|171.27|168.87|0
1650444540000|2022-04-20 08:49:00|171.45|169.05|171.45|169.05|171.45|169.05|171.45|169.05|0
1650444550000|2022-04-20 08:49:10|171.54|169.14|171.45|169.05|171.54|169.14|171.45|169.05|0
1650444560000|2022-04-20 08:49:20|171.36|168.96|171.36|168.96|171.45|169.05|171.36|168.96|0
1650444570000|2022-04-20 08:49:30|171.45|169.05|171.54|169.14|171.54|169.14|171.45|169.05|0
1650444590000|2022-04-20 08:49:50|171.58|169.18|171.62|169.22|171.62|169.22|171.58|169.18|0
1650444600000|2022-04-20 08:50:00|171.71|169.31|171.54|169.14|171.71|169.31|171.54|169.14|0
1650444610000|2022-04-20 08:50:10|171.45|169.05|171.45|169.05|171.45|169.05|171.45|169.05|0
1650444620000|2022-04-20 08:50:20|171.49|169.09|171.54|169.14|171.54|169.14|171.49|169.09|0
1650444630000|2022-04-20 08:50:30|171.45|169.05|171.45|169.05|171.45|169.05|171.45|169.05|0
1650444640000|2022-04-20 08:50:40|171.54|169.14|171.45|169.05|171.54|169.14|171.45|169.05|0
1650444650000|2022-04-20 08:50:50|171.36|168.96|171.36|168.96|171.41|169.01|171.36|168.96|0
1650444660000|2022-04-20 08:51:00|171.27|168.87|171.18|168.78|171.27|168.87|171.18|168.78|0
1650444670000|2022-04-20 08:51:10|171.27|168.87|171.45|169.05|171.45|169.05|171.27|168.87|0
1650444680000|2022-04-20 08:51:20|171.54|169.14|171.54|169.14|171.54|169.14|171.54|169.14|0
1650444690000|2022-04-20 08:51:30|171.49|169.09|171.62|169.22|171.62|169.22|171.49|169.09|0
1650444700000|2022-04-20 08:51:40|171.71|169.31|171.62|169.22|171.71|169.31|171.62|169.22|0
1650444710000|2022-04-20 08:51:50|171.54|169.14|171.62|169.22|171.62|169.22|171.54|169.14|0
1650444720000|2022-04-20 08:52:00|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1650444730000|2022-04-20 08:52:10|171.54|169.14|171.62|169.22|171.62|169.22|171.54|169.14|0
1650444740000|2022-04-20 08:52:20|171.45|169.05|171.45|169.05|171.45|169.05|171.45|169.05|0
1650444750000|2022-04-20 08:52:30|171.36|168.96|171.4|169|171.4|169|171.36|168.96|0
1650444760000|2022-04-20 08:52:40|171.49|169.09|171.45|169.05|171.58|169.18|171.45|169.05|0
1650444780000|2022-04-20 08:53:00|171.36|168.96|171.18|168.78|171.36|168.96|171.18|168.78|0
1650444790000|2022-04-20 08:53:10|171.27|168.87|171.32|168.92|171.32|168.92|171.27|168.87|0
1650444800000|2022-04-20 08:53:20|171.36|168.96|171.23|168.83|171.36|168.96|171.23|168.83|0
1650444810000|2022-04-20 08:53:30|171.18|168.78|171.27|168.87|171.27|168.87|171.09|168.69|0
1650444820000|2022-04-20 08:53:40|171.23|168.83|171.27|168.87|171.27|168.87|171.18|168.78|0
1650444840000|2022-04-20 08:54:00|171.36|168.96|171.36|168.96|171.36|168.96|171.36|168.96|0
1650444850000|2022-04-20 08:54:10|171.45|169.05|171.36|168.96|171.45|169.05|171.36|168.96|0
1650444870000|2022-04-20 08:54:30|171.27|168.87|171.45|169.05|171.45|169.05|171.27|168.87|0
1650444880000|2022-04-20 08:54:40|171.36|168.96|171.36|168.96|171.36|168.96|171.36|168.96|0
1650444900000|2022-04-20 08:55:00|171.45|169.05|171.58|169.18|171.58|169.18|171.45|169.05|0
1650444910000|2022-04-20 08:55:10|171.49|169.09|171.45|169.05|171.53|169.13|171.45|169.05|0
1650444920000|2022-04-20 08:55:20|171.49|169.09|171.49|169.09|171.49|169.09|171.49|169.09|0
1650444930000|2022-04-20 08:55:30|171.45|169.05|171.49|169.09|171.49|169.09|171.45|169.05|0
1650444940000|2022-04-20 08:55:40|171.53|169.13|171.62|169.22|171.62|169.22|171.53|169.13|0
1650444950000|2022-04-20 08:55:50|171.58|169.18|171.53|169.13|171.58|169.18|171.53|169.13|0
1650444960000|2022-04-20 08:56:00|171.44|169.04|171.09|168.69|171.44|169.04|171.09|168.69|0
1650444970000|2022-04-20 08:56:10|171.14|168.74|171.09|168.69|171.14|168.74|171.09|168.69|0
1650444990000|2022-04-20 08:56:30|171|168.6|170.92|168.52|171|168.6|170.92|168.52|0
1650445010000|2022-04-20 08:56:50|171|168.6|170.96|168.56|171|168.6|170.87|168.47|0
1650445020000|2022-04-20 08:57:00|170.92|168.52|170.92|168.52|171|168.6|170.92|168.52|0
1650445030000|2022-04-20 08:57:10|170.83|168.43|170.83|168.43|170.83|168.43|170.74|168.34|0
1650445040000|2022-04-20 08:57:20|170.92|168.52|170.56|168.16|170.92|168.52|170.56|168.16|0
1650445050000|2022-04-20 08:57:30|170.48|168.08|170.39|167.99|170.48|168.08|170.3|167.9|0
1650445060000|2022-04-20 08:57:40|170.43|168.03|170.39|167.99|170.48|168.08|170.39|167.99|0
1650445070000|2022-04-20 08:57:50|170.43|168.03|170.52|168.12|170.52|168.12|170.39|167.99|0
1650445080000|2022-04-20 08:58:00|170.56|168.16|170.48|168.08|170.56|168.16|170.48|168.08|0
1650445090000|2022-04-20 08:58:10|170.56|168.16|170.48|168.08|170.56|168.16|170.48|168.08|0
1650445100000|2022-04-20 08:58:20|170.52|168.12|170.56|168.16|170.56|168.16|170.52|168.12|0
1650445110000|2022-04-20 08:58:30|170.39|167.99|170.39|167.99|170.39|167.99|170.39|167.99|0
1650445120000|2022-04-20 08:58:40|170.3|167.9|170.13|167.73|170.3|167.9|169.95|167.55|0
1650445130000|2022-04-20 08:58:50|170.04|167.64|170.04|167.64|170.04|167.64|170.04|167.64|0
1650445140000|2022-04-20 08:59:00|170.13|167.73|170.13|167.73|170.13|167.73|170.13|167.73|0
1650445150000|2022-04-20 08:59:10|170.04|167.64|170.04|167.64|170.04|167.64|170.04|167.64|0
1650445160000|2022-04-20 08:59:20|170.13|167.73|170.13|167.73|170.13|167.73|170.13|167.73|0
1650445180000|2022-04-20 08:59:40|170.21|167.81|170.13|167.73|170.21|167.81|170.13|167.73|0
1650445190000|2022-04-20 08:59:50|170.21|167.81|170.26|167.86|170.26|167.86|170.21|167.81|0
1650445200000|2022-04-20 09:00:00|170.3|167.9|169.86|167.46|170.3|167.9|169.86|167.46|0
1650445210000|2022-04-20 09:00:10|169.95|167.55|170.04|167.64|170.04|167.64|169.95|167.55|0
1650445220000|2022-04-20 09:00:20|170.08|167.68|169.86|167.46|170.08|167.68|169.86|167.46|0
1650445230000|2022-04-20 09:00:30|169.95|167.55|169.86|167.46|169.95|167.55|169.86|167.46|0
1650445240000|2022-04-20 09:00:40|169.69|167.29|169.86|167.46|169.86|167.46|169.69|167.29|0
1650445250000|2022-04-20 09:00:50|169.82|167.42|169.77|167.37|169.82|167.42|169.77|167.37|0
1650445260000|2022-04-20 09:01:00|169.69|167.29|169.51|167.11|169.69|167.29|169.51|167.11|0
1650445270000|2022-04-20 09:01:10|169.6|167.2|169.51|167.11|169.6|167.2|169.51|167.11|0
1650445280000|2022-04-20 09:01:20|169.6|167.2|169.6|167.2|169.6|167.2|169.6|167.2|0
1650445290000|2022-04-20 09:01:30|169.51|167.11|169.51|167.11|169.51|167.11|169.51|167.11|0
1650445300000|2022-04-20 09:01:40|169.56|167.16|169.6|167.2|169.6|167.2|169.56|167.16|0
1650445310000|2022-04-20 09:01:50|169.69|167.29|169.6|167.2|169.69|167.29|169.6|167.2|0
1650445330000|2022-04-20 09:02:10|169.42|167.02|169.42|167.02|169.42|167.02|169.42|167.02|0
1650445340000|2022-04-20 09:02:20|169.47|167.07|169.47|167.07|169.51|167.11|169.47|167.07|0
1650445350000|2022-04-20 09:02:30|169.51|167.11|169.42|167.02|169.51|167.11|169.42|167.02|0
1650445360000|2022-04-20 09:02:40|169.51|167.11|169.69|167.29|169.69|167.29|169.51|167.11|0
1650445380000|2022-04-20 09:03:00|169.77|167.37|169.69|167.29|169.77|167.37|169.69|167.29|0
1650445390000|2022-04-20 09:03:10|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1650445400000|2022-04-20 09:03:20|169.69|167.29|169.73|167.33|169.77|167.37|169.69|167.29|0
1650445410000|2022-04-20 09:03:30|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1650445440000|2022-04-20 09:04:00|169.86|167.46|169.86|167.46|169.86|167.46|169.82|167.42|0
1650445450000|2022-04-20 09:04:10|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1650445470000|2022-04-20 09:04:30|169.86|167.46|169.95|167.55|169.95|167.55|169.77|167.37|0
1650445480000|2022-04-20 09:04:40|169.86|167.46|169.95|167.55|169.95|167.55|169.77|167.37|0
1650445500000|2022-04-20 09:05:00|169.86|167.46|169.95|167.55|169.95|167.55|169.86|167.46|0
1650445510000|2022-04-20 09:05:10|169.86|167.46|169.95|167.55|169.95|167.55|169.86|167.46|0
1650445520000|2022-04-20 09:05:20|170.03|167.63|170.08|167.68|170.08|167.68|170.03|167.63|0
1650445530000|2022-04-20 09:05:30|170.03|167.63|170.12|167.72|170.12|167.72|170.03|167.63|0
1650445540000|2022-04-20 09:05:40|170.21|167.81|170.21|167.81|170.21|167.81|170.21|167.81|0
1650445550000|2022-04-20 09:05:50|170.17|167.77|170.12|167.72|170.17|167.77|170.12|167.72|0
1650445570000|2022-04-20 09:06:10|170.03|167.63|169.95|167.55|170.03|167.63|169.95|167.55|0
1650445580000|2022-04-20 09:06:20|169.77|167.37|169.86|167.46|169.86|167.46|169.77|167.37|0
1650445590000|2022-04-20 09:06:30|169.77|167.37|169.77|167.37|169.77|167.37|169.68|167.28|0
1650445600000|2022-04-20 09:06:40|169.68|167.28|169.68|167.28|169.68|167.28|169.6|167.2|0
1650445610000|2022-04-20 09:06:50|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1650445620000|2022-04-20 09:07:00|169.86|167.46|169.77|167.37|169.86|167.46|169.77|167.37|0
1650445630000|2022-04-20 09:07:10|169.73|167.33|169.68|167.28|169.73|167.33|169.68|167.28|0
1650445640000|2022-04-20 09:07:20|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1650445650000|2022-04-20 09:07:30|169.68|167.28|169.77|167.37|169.77|167.37|169.68|167.28|0
1650445670000|2022-04-20 09:07:50|169.68|167.28|169.77|167.37|169.77|167.37|169.68|167.28|0
1650445680000|2022-04-20 09:08:00|169.82|167.42|169.68|167.28|169.82|167.42|169.68|167.28|0
1650445690000|2022-04-20 09:08:10|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1650445710000|2022-04-20 09:08:30|169.82|167.42|169.86|167.46|169.86|167.46|169.82|167.42|0
1650445720000|2022-04-20 09:08:40|169.9|167.5|169.86|167.46|169.9|167.5|169.77|167.37|0
1650445730000|2022-04-20 09:08:50|169.77|167.37|169.68|167.28|169.77|167.37|169.68|167.28|0
1650445740000|2022-04-20 09:09:00|169.64|167.24|169.64|167.24|169.64|167.24|169.64|167.24|0
1650445750000|2022-04-20 09:09:10|169.6|167.2|169.68|167.28|169.68|167.28|169.6|167.2|0
1650445760000|2022-04-20 09:09:20|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1650445770000|2022-04-20 09:09:30|169.68|167.28|169.59|167.19|169.68|167.28|169.59|167.19|0
1650445790000|2022-04-20 09:09:50|169.42|167.02|169.42|167.02|169.42|167.02|169.42|167.02|0
1650445800000|2022-04-20 09:10:00|169.51|167.11|169.59|167.19|169.59|167.19|169.51|167.11|0
1650445810000|2022-04-20 09:10:10|169.51|167.11|169.42|167.02|169.51|167.11|169.42|167.02|0
1650445820000|2022-04-20 09:10:20|169.51|167.11|169.42|167.02|169.51|167.11|169.33|166.93|0
1650445830000|2022-04-20 09:10:30|169.47|167.07|169.42|167.02|169.51|167.11|169.42|167.02|0
1650445840000|2022-04-20 09:10:40|169.33|166.93|169.38|166.98|169.38|166.98|169.33|166.93|0
1650445850000|2022-04-20 09:10:50|169.42|167.02|169.51|167.11|169.51|167.11|169.42|167.02|0
1650445860000|2022-04-20 09:11:00|169.42|167.02|169.33|166.93|169.42|167.02|169.33|166.93|0
1650445870000|2022-04-20 09:11:10|169.42|167.02|169.51|167.11|169.51|167.11|169.42|167.02|0
1650445880000|2022-04-20 09:11:20|169.59|167.19|169.51|167.11|169.59|167.19|169.51|167.11|0
1650445890000|2022-04-20 09:11:30|169.59|167.19|169.59|167.19|169.59|167.19|169.59|167.19|0
1650445900000|2022-04-20 09:11:40|169.55|167.15|169.59|167.19|169.59|167.19|169.51|167.11|0
1650445920000|2022-04-20 09:12:00|169.68|167.28|169.59|167.19|169.68|167.28|169.59|167.19|0
1650445930000|2022-04-20 09:12:10|169.64|167.24|169.68|167.28|169.68|167.28|169.64|167.24|0
1650445940000|2022-04-20 09:12:20|169.77|167.37|170.44|168.04|170.44|168.04|169.77|167.37|0
1650445950000|2022-04-20 09:12:30|170.48|168.08|170.44|168.04|170.52|168.12|170.44|168.04|0
1650445960000|2022-04-20 09:12:40|170.48|168.08|170.3|167.9|170.48|168.08|170.3|167.9|0
1650445970000|2022-04-20 09:12:50|170.35|167.95|170.39|167.99|170.39|167.99|170.35|167.95|0
1650445980000|2022-04-20 09:13:00|170.56|168.16|170.56|168.16|170.65|168.25|170.56|168.16|0
1650445990000|2022-04-20 09:13:10|170.48|168.08|170.48|168.08|170.52|168.12|170.48|168.08|0
1650446000000|2022-04-20 09:13:20|170.52|168.12|170.56|168.16|170.56|168.16|170.52|168.12|0
1650446020000|2022-04-20 09:13:40|170.61|168.21|170.65|168.25|170.65|168.25|170.61|168.21|0
1650446030000|2022-04-20 09:13:50|170.74|168.34|170.83|168.43|170.83|168.43|170.74|168.34|0
1650446040000|2022-04-20 09:14:00|170.74|168.34|170.83|168.43|170.83|168.43|170.74|168.34|0
1650446080000|2022-04-20 09:14:40|170.91|168.51|170.91|168.51|170.91|168.51|170.91|168.51|0
1650446090000|2022-04-20 09:14:50|170.87|168.47|170.91|168.51|170.91|168.51|170.87|168.47|0
1650446100000|2022-04-20 09:15:00|170.83|168.43|170.74|168.34|170.83|168.43|170.74|168.34|0
1650446110000|2022-04-20 09:15:10|170.83|168.43|171|168.6|171|168.6|170.83|168.43|0
1650446130000|2022-04-20 09:15:30|171.09|168.69|171.09|168.69|171.09|168.69|171.09|168.69|0
1650446150000|2022-04-20 09:15:50|171|168.6|171|168.6|171|168.6|171|168.6|0
1650446160000|2022-04-20 09:16:00|170.91|168.51|171|168.6|171|168.6|170.91|168.51|0
1650446170000|2022-04-20 09:16:10|170.96|168.56|170.96|168.56|170.96|168.56|170.96|168.56|0
1650446180000|2022-04-20 09:16:20|170.83|168.43|170.91|168.51|170.91|168.51|170.83|168.43|0
1650446190000|2022-04-20 09:16:30|171|168.6|170.91|168.51|171|168.6|170.91|168.51|0
1650446200000|2022-04-20 09:16:40|170.87|168.47|170.74|168.34|170.91|168.51|170.74|168.34|0
1650446210000|2022-04-20 09:16:50|170.65|168.25|170.65|168.25|170.65|168.25|170.65|168.25|0
1650446220000|2022-04-20 09:17:00|170.74|168.34|170.74|168.34|170.78|168.38|170.74|168.34|0
1650446230000|2022-04-20 09:17:10|170.65|168.25|170.65|168.25|170.74|168.34|170.65|168.25|0
1650446250000|2022-04-20 09:17:30|170.56|168.16|170.56|168.16|170.56|168.16|170.56|168.16|0
1650446270000|2022-04-20 09:17:50|170.47|168.07|170.43|168.03|170.47|168.07|170.43|168.03|0
1650446280000|2022-04-20 09:18:00|170.39|167.99|170.21|167.81|170.39|167.99|170.21|167.81|0
1650446290000|2022-04-20 09:18:10|170.12|167.72|169.86|167.46|170.12|167.72|169.86|167.46|0
1650446300000|2022-04-20 09:18:20|169.82|167.42|169.43|167.03|169.82|167.42|169.43|167.03|0
1650446310000|2022-04-20 09:18:30|169.34|166.94|169.43|167.03|169.43|167.03|169.34|166.94|0
1650446320000|2022-04-20 09:18:40|169.34|166.94|169.34|166.94|169.34|166.94|169.34|166.94|0
1650446330000|2022-04-20 09:18:50|169.43|167.03|169.34|166.94|169.43|167.03|169.34|166.94|0
1650446340000|2022-04-20 09:19:00|169.16|166.76|169.25|166.85|169.34|166.94|169.16|166.76|0
1650446350000|2022-04-20 09:19:10|169.16|166.76|169.16|166.76|169.16|166.76|169.16|166.76|0
1650446370000|2022-04-20 09:19:30|169.25|166.85|169.25|166.85|169.25|166.85|169.25|166.85|0
1650446380000|2022-04-20 09:19:40|169.16|166.76|169.25|166.85|169.25|166.85|169.16|166.76|0
1650446390000|2022-04-20 09:19:50|168.82|166.42|168.9|166.5|168.9|166.5|168.82|166.42|0
1650446400000|2022-04-20 09:20:00|168.82|166.42|168.82|166.42|168.82|166.42|168.73|166.33|0
1650446410000|2022-04-20 09:20:10|168.73|166.33|168.6|166.2|168.73|166.33|168.6|166.2|0
1650446420000|2022-04-20 09:20:20|168.73|166.33|168.73|166.33|168.82|166.42|168.73|166.33|0
1650446430000|2022-04-20 09:20:30|168.64|166.24|168.56|166.16|168.64|166.24|168.56|166.16|0
1650446440000|2022-04-20 09:20:40|168.47|166.07|168.47|166.07|168.56|166.16|168.47|166.07|0
1650446450000|2022-04-20 09:20:50|168.56|166.16|168.47|166.07|168.56|166.16|168.47|166.07|0
1650446460000|2022-04-20 09:21:00|168.38|165.98|168.38|165.98|168.38|165.98|168.38|165.98|0
1650446470000|2022-04-20 09:21:10|168.3|165.9|168.38|165.98|168.38|165.98|168.3|165.9|0
1650446480000|2022-04-20 09:21:20|168.34|165.94|168.04|165.64|168.34|165.94|168.04|165.64|0
1650446490000|2022-04-20 09:21:30|168.12|165.72|168.04|165.64|168.12|165.72|168.04|165.64|0
1650446500000|2022-04-20 09:21:40|167.95|165.55|168.03|165.63|168.03|165.63|167.95|165.55|0
1650446510000|2022-04-20 09:21:50|167.95|165.55|168.03|165.63|168.03|165.63|167.86|165.46|0
1650446520000|2022-04-20 09:22:00|167.99|165.59|167.86|165.46|168.03|165.63|167.86|165.46|0
1650446530000|2022-04-20 09:22:10|167.95|165.55|168.03|165.63|168.03|165.63|167.95|165.55|0
1650446540000|2022-04-20 09:22:20|168.21|165.81|168.21|165.81|168.21|165.81|168.12|165.72|0
1650446550000|2022-04-20 09:22:30|168.12|165.72|168.03|165.63|168.12|165.72|168.03|165.63|0
1650446560000|2022-04-20 09:22:40|168.12|165.72|168.12|165.72|168.12|165.72|168.12|165.72|0
1650446570000|2022-04-20 09:22:50|168.03|165.63|168.03|165.63|168.12|165.72|168.03|165.63|0
1650446580000|2022-04-20 09:23:00|167.95|165.55|168.08|165.68|168.12|165.72|167.95|165.55|0
1650446590000|2022-04-20 09:23:10|168.03|165.63|167.86|165.46|168.03|165.63|167.86|165.46|0
1650446600000|2022-04-20 09:23:20|167.91|165.51|167.95|165.55|167.95|165.55|167.86|165.46|0
1650446610000|2022-04-20 09:23:30|167.77|165.37|167.86|165.46|167.86|165.46|167.77|165.37|0
1650446620000|2022-04-20 09:23:40|167.77|165.37|167.77|165.37|167.77|165.37|167.69|165.29|0
1650446630000|2022-04-20 09:23:50|167.82|165.42|167.86|165.46|167.95|165.55|167.82|165.42|0
1650446640000|2022-04-20 09:24:00|167.95|165.55|168.03|165.63|168.03|165.63|167.95|165.55|0
1650446650000|2022-04-20 09:24:10|167.86|165.46|167.95|165.55|167.95|165.55|167.77|165.37|0
1650446660000|2022-04-20 09:24:20|167.86|165.46|167.95|165.55|167.95|165.55|167.86|165.46|0
1650446670000|2022-04-20 09:24:30|167.91|165.51|167.95|165.55|167.95|165.55|167.86|165.46|0
1650446680000|2022-04-20 09:24:40|167.99|165.59|168.65|166.25|168.7|166.3|167.99|165.59|0
1650446690000|2022-04-20 09:24:50|168.61|166.21|167.43|165.03|168.61|166.21|167.43|165.03|0
1650446700000|2022-04-20 09:25:00|167.52|165.12|167.43|165.03|167.6|165.2|167.43|165.03|0
1650446710000|2022-04-20 09:25:10|167.52|165.12|167.43|165.03|167.52|165.12|167.43|165.03|0
1650446720000|2022-04-20 09:25:20|167.39|164.99|167.26|164.86|167.39|164.99|167.26|164.86|0
1650446730000|2022-04-20 09:25:30|167.34|164.94|167.43|165.03|167.43|165.03|167.34|164.94|0
1650446740000|2022-04-20 09:25:40|167.39|164.99|167.43|165.03|167.43|165.03|167.39|164.99|0
1650446760000|2022-04-20 09:26:00|167.39|164.99|167.43|165.03|167.43|165.03|167.39|164.99|0
1650446770000|2022-04-20 09:26:10|167.34|164.94|167.34|164.94|167.39|164.99|167.34|164.94|0
1650446780000|2022-04-20 09:26:20|167.43|165.03|167.34|164.94|167.43|165.03|167.34|164.94|0
1650446790000|2022-04-20 09:26:30|167.43|165.03|167.43|165.03|167.43|165.03|167.43|165.03|0
1650446800000|2022-04-20 09:26:40|167.34|164.94|167.39|164.99|167.39|164.99|167.34|164.94|0
1650446810000|2022-04-20 09:26:50|167.43|165.03|167.34|164.94|167.43|165.03|167.34|164.94|0
1650446820000|2022-04-20 09:27:00|167.3|164.9|167.17|164.77|167.34|164.94|167.17|164.77|0
1650446830000|2022-04-20 09:27:10|167.08|164.68|166.82|164.42|167.08|164.68|166.82|164.42|0
1650446840000|2022-04-20 09:27:20|166.91|164.51|166.91|164.51|167|164.6|166.91|164.51|0
1650446850000|2022-04-20 09:27:30|167|164.6|167.08|164.68|167.08|164.68|167|164.6|0
1650446860000|2022-04-20 09:27:40|167.25|164.85|167.25|164.85|167.25|164.85|167.17|164.77|0
1650446870000|2022-04-20 09:27:50|167.43|165.03|167.25|164.85|167.43|165.03|167.25|164.85|0
1650446880000|2022-04-20 09:28:00|167.43|165.03|167.47|165.07|167.47|165.07|167.43|165.03|0
1650446890000|2022-04-20 09:28:10|167.43|165.03|167.43|165.03|167.43|165.03|167.39|164.99|0
1650446900000|2022-04-20 09:28:20|167.34|164.94|167.34|164.94|167.39|164.99|167.34|164.94|0
1650446910000|2022-04-20 09:28:30|167.39|164.99|167.43|165.03|167.43|165.03|167.39|164.99|0
1650446920000|2022-04-20 09:28:40|167.47|165.07|167.43|165.03|167.47|165.07|167.34|164.94|0
1650446930000|2022-04-20 09:28:50|167.34|164.94|167.39|164.99|167.39|164.99|167.34|164.94|0
1650446940000|2022-04-20 09:29:00|167.43|165.03|167.51|165.11|167.51|165.11|167.43|165.03|0
1650446950000|2022-04-20 09:29:10|167.43|165.03|167.51|165.11|167.6|165.2|167.43|165.03|0
1650446960000|2022-04-20 09:29:20|167.43|165.03|167.43|165.03|167.51|165.11|167.43|165.03|0
1650446970000|2022-04-20 09:29:30|167.51|165.11|167.51|165.11|167.51|165.11|167.51|165.11|0
1650446980000|2022-04-20 09:29:40|167.56|165.16|167.56|165.16|167.56|165.16|167.56|165.16|0
1650446990000|2022-04-20 09:29:50|167.51|165.11|167.6|165.2|167.6|165.2|167.51|165.11|0
1650447000000|2022-04-20 09:30:00|167.56|165.16|167.77|165.37|167.77|165.37|167.56|165.16|0
1650447010000|2022-04-20 09:30:10|167.69|165.29|167.6|165.2|167.69|165.29|167.6|165.2|0
1650447020000|2022-04-20 09:30:20|167.64|165.24|167.69|165.29|167.69|165.29|167.64|165.24|0
1650447030000|2022-04-20 09:30:30|167.73|165.33|167.73|165.33|167.73|165.33|167.69|165.29|0
1650447040000|2022-04-20 09:30:40|167.77|165.37|167.82|165.42|167.82|165.42|167.77|165.37|0
1650447050000|2022-04-20 09:30:50|167.77|165.37|167.77|165.37|167.77|165.37|167.77|165.37|0
1650447060000|2022-04-20 09:31:00|167.69|165.29|167.69|165.29|167.69|165.29|167.69|165.29|0
1650447070000|2022-04-20 09:31:10|167.77|165.37|167.73|165.33|167.77|165.37|167.73|165.33|0
1650447080000|2022-04-20 09:31:20|167.69|165.29|167.69|165.29|167.77|165.37|167.69|165.29|0
1650447090000|2022-04-20 09:31:30|167.77|165.37|167.73|165.33|167.86|165.46|167.73|165.33|0
1650447100000|2022-04-20 09:31:40|167.77|165.37|167.6|165.2|167.77|165.37|167.6|165.2|0
1650447110000|2022-04-20 09:31:50|167.68|165.28|167.6|165.2|167.68|165.28|167.51|165.11|0
1650447120000|2022-04-20 09:32:00|167.68|165.28|167.68|165.28|167.68|165.28|167.68|165.28|0
1650447130000|2022-04-20 09:32:10|167.6|165.2|167.68|165.28|167.68|165.28|167.6|165.2|0
1650447140000|2022-04-20 09:32:20|167.6|165.2|167.68|165.28|167.68|165.28|167.6|165.2|0
1650447150000|2022-04-20 09:32:30|167.6|165.2|167.6|165.2|167.6|165.2|167.6|165.2|0
1650447160000|2022-04-20 09:32:40|167.51|165.11|167.6|165.2|167.6|165.2|167.51|165.11|0
1650447170000|2022-04-20 09:32:50|167.68|165.28|167.68|165.28|167.68|165.28|167.68|165.28|0
1650447190000|2022-04-20 09:33:10|167.77|165.37|167.77|165.37|167.86|165.46|167.77|165.37|0
1650447200000|2022-04-20 09:33:20|167.68|165.28|167.51|165.11|167.68|165.28|167.51|165.11|0
1650447210000|2022-04-20 09:33:30|167.47|165.07|167.34|164.94|167.47|165.07|167.34|164.94|0
1650447220000|2022-04-20 09:33:40|167.42|165.02|167.6|165.2|167.6|165.2|167.42|165.02|0
1650447230000|2022-04-20 09:33:50|167.64|165.24|167.51|165.11|167.64|165.24|167.51|165.11|0
1650447240000|2022-04-20 09:34:00|167.6|165.2|167.56|165.16|167.6|165.2|167.51|165.11|0
1650447250000|2022-04-20 09:34:10|167.6|165.2|167.51|165.11|167.6|165.2|167.51|165.11|0
1650447260000|2022-04-20 09:34:20|167.6|165.2|167.42|165.02|167.6|165.2|167.42|165.02|0
1650447270000|2022-04-20 09:34:30|167.51|165.11|167.42|165.02|167.51|165.11|167.38|164.98|0
1650447290000|2022-04-20 09:34:50|167.34|164.94|167.25|164.85|167.34|164.94|167.25|164.85|0
1650447300000|2022-04-20 09:35:00|167.21|164.81|167.25|164.85|167.25|164.85|167.21|164.81|0
1650447310000|2022-04-20 09:35:10|167.34|164.94|167.25|164.85|167.34|164.94|167.25|164.85|0
1650447320000|2022-04-20 09:35:20|167.34|164.94|167.25|164.85|167.34|164.94|167.25|164.85|0
1650447330000|2022-04-20 09:35:30|167.16|164.76|167.25|164.85|167.25|164.85|167.16|164.76|0
1650447340000|2022-04-20 09:35:40|167.16|164.76|167.34|164.94|167.34|164.94|167.16|164.76|0
1650447350000|2022-04-20 09:35:50|167.25|164.85|167.25|164.85|167.34|164.94|167.25|164.85|0
1650447370000|2022-04-20 09:36:10|167.16|164.76|167.25|164.85|167.25|164.85|167.16|164.76|0
1650447380000|2022-04-20 09:36:20|167.16|164.76|167.29|164.89|167.29|164.89|166.99|164.59|0
1650447390000|2022-04-20 09:36:30|167.25|164.85|166.9|164.5|167.25|164.85|166.9|164.5|0
1650447400000|2022-04-20 09:36:40|166.95|164.55|167.12|164.72|167.16|164.76|166.95|164.55|0
1650447410000|2022-04-20 09:36:50|166.99|164.59|166.99|164.59|166.99|164.59|166.86|164.46|0
1650447420000|2022-04-20 09:37:00|167.08|164.68|166.9|164.5|167.08|164.68|166.82|164.42|0
1650447430000|2022-04-20 09:37:10|166.99|164.59|166.99|164.59|166.99|164.59|166.9|164.5|0
1650447440000|2022-04-20 09:37:20|167.08|164.68|167.16|164.76|167.25|164.85|167.08|164.68|0
1650447450000|2022-04-20 09:37:30|167.12|164.72|167.08|164.68|167.12|164.72|167.08|164.68|0
1650447460000|2022-04-20 09:37:40|167.16|164.76|167.16|164.76|167.16|164.76|167.08|164.68|0
1650447470000|2022-04-20 09:37:50|167.12|164.72|167.08|164.68|167.16|164.76|167.08|164.68|0
1650447480000|2022-04-20 09:38:00|167.16|164.76|167.25|164.85|167.25|164.85|167.16|164.76|0
1650447490000|2022-04-20 09:38:10|167.16|164.76|167.16|164.76|167.16|164.76|167.16|164.76|0
1650447500000|2022-04-20 09:38:20|167.08|164.68|167.08|164.68|167.08|164.68|167.08|164.68|0
1650447510000|2022-04-20 09:38:30|166.99|164.59|166.99|164.59|166.99|164.59|166.9|164.5|0
1650447520000|2022-04-20 09:38:40|166.9|164.5|166.9|164.5|166.9|164.5|166.9|164.5|0
1650447530000|2022-04-20 09:38:50|166.82|164.42|166.64|164.24|166.82|164.42|166.56|164.16|0
1650447540000|2022-04-20 09:39:00|166.9|164.5|166.99|164.59|166.99|164.59|166.82|164.42|0
1650447550000|2022-04-20 09:39:10|166.95|164.55|166.95|164.55|166.95|164.55|166.95|164.55|0
1650447560000|2022-04-20 09:39:20|166.99|164.59|167.16|164.76|167.16|164.76|166.95|164.55|0
1650447570000|2022-04-20 09:39:30|167.25|164.85|167.08|164.68|167.25|164.85|167.08|164.68|0
1650447580000|2022-04-20 09:39:40|166.99|164.59|166.99|164.59|166.99|164.59|166.99|164.59|0
1650447590000|2022-04-20 09:39:50|167.08|164.68|167.21|164.81|167.21|164.81|166.99|164.59|0
1650447600000|2022-04-20 09:40:00|167.16|164.76|167.21|164.81|167.21|164.81|167.16|164.76|0
1650447610000|2022-04-20 09:40:10|166.99|164.59|166.99|164.59|167.08|164.68|166.99|164.59|0
1650447620000|2022-04-20 09:40:20|166.9|164.5|166.9|164.5|166.9|164.5|166.9|164.5|0
1650447630000|2022-04-20 09:40:30|166.95|164.55|166.99|164.59|166.99|164.59|166.9|164.5|0
1650447640000|2022-04-20 09:40:40|167.07|164.67|167.07|164.67|167.07|164.67|167.07|164.67|0
1650447650000|2022-04-20 09:40:50|167.03|164.63|167.07|164.67|167.07|164.67|167.03|164.63|0
1650447660000|2022-04-20 09:41:00|167.12|164.72|167.16|164.76|167.16|164.76|167.12|164.72|0
1650447670000|2022-04-20 09:41:10|167.25|164.85|167.25|164.85|167.25|164.85|167.25|164.85|0
1650447680000|2022-04-20 09:41:20|167.16|164.76|167.07|164.67|167.16|164.76|167.07|164.67|0
1650447690000|2022-04-20 09:41:30|167.16|164.76|167.16|164.76|167.16|164.76|167.16|164.76|0
1650447700000|2022-04-20 09:41:40|166.99|164.59|167.07|164.67|167.07|164.67|166.99|164.59|0
1650447710000|2022-04-20 09:41:50|166.99|164.59|166.86|164.46|166.99|164.59|166.86|164.46|0
1650447720000|2022-04-20 09:42:00|166.82|164.42|166.73|164.33|166.82|164.42|166.73|164.33|0
1650447730000|2022-04-20 09:42:10|166.3|163.9|166.56|164.16|166.56|164.16|166.3|163.9|0
1650447740000|2022-04-20 09:42:20|166.47|164.07|166.47|164.07|166.47|164.07|166.43|164.03|0
1650447750000|2022-04-20 09:42:30|166.56|164.16|166.56|164.16|166.56|164.16|166.47|164.07|0
1650447760000|2022-04-20 09:42:40|166.52|164.12|166.47|164.07|166.56|164.16|166.47|164.07|0
1650447770000|2022-04-20 09:42:50|166.52|164.12|166.47|164.07|166.56|164.16|166.47|164.07|0
1650447780000|2022-04-20 09:43:00|166.56|164.16|166.47|164.07|166.56|164.16|166.43|164.03|0
1650447800000|2022-04-20 09:43:20|166.43|164.03|166.43|164.03|166.43|164.03|166.38|163.98|0
1650447810000|2022-04-20 09:43:30|166.47|164.07|166.38|163.98|166.47|164.07|166.38|163.98|0
1650447820000|2022-04-20 09:43:40|166.34|163.94|166.21|163.81|166.34|163.94|166.21|163.81|0
1650447830000|2022-04-20 09:43:50|166.3|163.9|166.3|163.9|166.3|163.9|166.21|163.81|0
1650447840000|2022-04-20 09:44:00|166.21|163.81|166.38|163.98|166.38|163.98|166.21|163.81|0
1650447850000|2022-04-20 09:44:10|166.3|163.9|166.3|163.9|166.34|163.94|166.3|163.9|0
1650447860000|2022-04-20 09:44:20|166.38|163.98|166.34|163.94|166.38|163.98|166.3|163.9|0
1650447870000|2022-04-20 09:44:30|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1650447880000|2022-04-20 09:44:40|166.47|164.07|166.21|163.81|166.47|164.07|166.21|163.81|0
1650447890000|2022-04-20 09:44:50|166.38|163.98|166.3|163.9|166.38|163.98|166.3|163.9|0
1650447900000|2022-04-20 09:45:00|166.38|163.98|166.3|163.9|166.38|163.98|166.3|163.9|0
1650447910000|2022-04-20 09:45:10|166.26|163.86|166.3|163.9|166.3|163.9|166.26|163.86|0
1650447930000|2022-04-20 09:45:30|166.21|163.81|166.3|163.9|166.3|163.9|166.21|163.81|0
1650447940000|2022-04-20 09:45:40|166.38|163.98|166.38|163.98|166.38|163.98|166.3|163.9|0
1650447950000|2022-04-20 09:45:50|166.21|163.81|166.21|163.81|166.21|163.81|166.21|163.81|0
1650447960000|2022-04-20 09:46:00|166.17|163.77|166.17|163.77|166.21|163.81|166.12|163.72|0
1650447970000|2022-04-20 09:46:10|166.12|163.72|166.12|163.72|166.21|163.81|166.12|163.72|0
1650447980000|2022-04-20 09:46:20|165.87|163.47|165.95|163.55|166.04|163.64|165.87|163.47|0
1650447990000|2022-04-20 09:46:30|166.04|163.64|166.04|163.64|166.04|163.64|165.95|163.55|0
1650448000000|2022-04-20 09:46:40|165.95|163.55|165.95|163.55|165.95|163.55|165.87|163.47|0
1650448010000|2022-04-20 09:46:50|166.04|163.64|166.12|163.72|166.12|163.72|166.04|163.64|0
1650448020000|2022-04-20 09:47:00|166.17|163.77|166.12|163.72|166.17|163.77|166.12|163.72|0
1650448030000|2022-04-20 09:47:10|166.21|163.81|166.21|163.81|166.21|163.81|166.21|163.81|0
1650448040000|2022-04-20 09:47:20|166.3|163.9|166.3|163.9|166.3|163.9|166.3|163.9|0
1650448050000|2022-04-20 09:47:30|166.25|163.85|166.3|163.9|166.3|163.9|166.25|163.85|0
1650448060000|2022-04-20 09:47:40|166.21|163.81|166.3|163.9|166.3|163.9|166.21|163.81|0
1650448100000|2022-04-20 09:48:20|166.34|163.94|166.38|163.98|166.38|163.98|166.3|163.9|0
1650448110000|2022-04-20 09:48:30|166.34|163.94|166.55|164.15|166.55|164.15|166.34|163.94|0
1650448120000|2022-04-20 09:48:40|166.47|164.07|166.47|164.07|166.47|164.07|166.38|163.98|0
1650448130000|2022-04-20 09:48:50|166.3|163.9|166.47|164.07|166.47|164.07|166.3|163.9|0
1650448140000|2022-04-20 09:49:00|166.55|164.15|166.55|164.15|166.55|164.15|166.55|164.15|0
1650448150000|2022-04-20 09:49:10|166.64|164.24|166.47|164.07|166.64|164.24|166.47|164.07|0
1650448160000|2022-04-20 09:49:20|166.51|164.11|166.55|164.15|166.55|164.15|166.47|164.07|0
1650448170000|2022-04-20 09:49:30|166.47|164.07|166.55|164.15|166.55|164.15|166.47|164.07|0
1650448180000|2022-04-20 09:49:40|166.64|164.24|166.64|164.24|166.64|164.24|166.64|164.24|0
1650448190000|2022-04-20 09:49:50|166.72|164.32|166.72|164.32|166.72|164.32|166.72|164.32|0
1650448200000|2022-04-20 09:50:00|166.64|164.24|166.64|164.24|166.68|164.28|166.64|164.24|0
1650448210000|2022-04-20 09:50:10|166.55|164.15|166.55|164.15|166.55|164.15|166.55|164.15|0
1650448220000|2022-04-20 09:50:20|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1650448230000|2022-04-20 09:50:30|166.55|164.15|166.55|164.15|166.6|164.2|166.55|164.15|0
1650448240000|2022-04-20 09:50:40|166.6|164.2|166.72|164.32|166.72|164.32|166.6|164.2|0
1650448250000|2022-04-20 09:50:50|166.68|164.28|166.64|164.24|166.68|164.28|166.55|164.15|0
1650448260000|2022-04-20 09:51:00|166.55|164.15|166.55|164.15|166.55|164.15|166.55|164.15|0
1650448270000|2022-04-20 09:51:10|166.64|164.24|166.55|164.15|166.64|164.24|166.55|164.15|0
1650448290000|2022-04-20 09:51:30|166.51|164.11|166.47|164.07|166.51|164.11|166.47|164.07|0
1650448300000|2022-04-20 09:51:40|167.08|164.68|167.08|164.68|167.13|164.73|167.08|164.68|0
1650448310000|2022-04-20 09:51:50|167|164.6|166.96|164.56|167|164.6|166.96|164.56|0
1650448320000|2022-04-20 09:52:00|167|164.6|167|164.6|167|164.6|166.91|164.51|0
1650448340000|2022-04-20 09:52:20|166.91|164.51|167|164.6|167|164.6|166.91|164.51|0
1650448350000|2022-04-20 09:52:30|167.04|164.64|167.04|164.64|167.08|164.68|167.04|164.64|0
1650448360000|2022-04-20 09:52:40|167.08|164.68|166.91|164.51|167.08|164.68|166.91|164.51|0
1650448370000|2022-04-20 09:52:50|166.83|164.43|166.57|164.17|166.83|164.43|166.57|164.17|0
1650448380000|2022-04-20 09:53:00|166.65|164.25|166.74|164.34|166.74|164.34|166.57|164.17|0
1650448390000|2022-04-20 09:53:10|166.57|164.17|166.74|164.34|166.74|164.34|166.57|164.17|0
1650448400000|2022-04-20 09:53:20|166.83|164.43|166.65|164.25|166.83|164.43|166.65|164.25|0
1650448410000|2022-04-20 09:53:30|166.7|164.3|166.74|164.34|166.74|164.34|166.65|164.25|0
1650448420000|2022-04-20 09:53:40|166.78|164.38|166.65|164.25|166.78|164.38|166.65|164.25|0
1650448430000|2022-04-20 09:53:50|166.57|164.17|166.4|164|166.57|164.17|166.31|163.91|0
1650448440000|2022-04-20 09:54:00|166.31|163.91|166.57|164.17|166.57|164.17|166.31|163.91|0
1650448450000|2022-04-20 09:54:10|166.65|164.25|166.57|164.17|166.65|164.25|166.57|164.17|0
1650448460000|2022-04-20 09:54:20|166.48|164.08|166.48|164.08|166.48|164.08|166.48|164.08|0
1650448470000|2022-04-20 09:54:30|166.4|164|166.48|164.08|166.48|164.08|166.4|164|0
1650448480000|2022-04-20 09:54:40|166.57|164.17|166.65|164.25|166.65|164.25|166.57|164.17|0
1650448490000|2022-04-20 09:54:50|166.57|164.17|166.57|164.17|166.57|164.17|166.57|164.17|0
1650448510000|2022-04-20 09:55:10|166.65|164.25|166.48|164.08|166.7|164.3|166.48|164.08|0
1650448520000|2022-04-20 09:55:20|166.57|164.17|166.57|164.17|166.61|164.21|166.57|164.17|0
1650448530000|2022-04-20 09:55:30|166.65|164.25|166.65|164.25|166.65|164.25|166.39|163.99|0
1650448540000|2022-04-20 09:55:40|166.57|164.17|166.57|164.17|166.57|164.17|166.48|164.08|0
1650448550000|2022-04-20 09:55:50|166.74|164.34|166.65|164.25|166.74|164.34|166.65|164.25|0
1650448560000|2022-04-20 09:56:00|166.74|164.34|166.74|164.34|166.74|164.34|166.74|164.34|0
1650448570000|2022-04-20 09:56:10|166.82|164.42|167.08|164.68|167.08|164.68|166.82|164.42|0
1650448580000|2022-04-20 09:56:20|167.04|164.64|166.95|164.55|167.04|164.64|166.95|164.55|0
1650448590000|2022-04-20 09:56:30|167|164.6|166.91|164.51|167|164.6|166.87|164.47|0
1650448600000|2022-04-20 09:56:40|166.82|164.42|166.78|164.38|166.82|164.42|166.74|164.34|0
1650448610000|2022-04-20 09:56:50|166.74|164.34|166.65|164.25|166.74|164.34|166.65|164.25|0
1650448620000|2022-04-20 09:57:00|166.57|164.17|166.65|164.25|166.65|164.25|166.57|164.17|0
1650448630000|2022-04-20 09:57:10|166.74|164.34|166.82|164.42|166.82|164.42|166.74|164.34|0
1650448640000|2022-04-20 09:57:20|166.74|164.34|166.74|164.34|166.74|164.34|166.74|164.34|0
1650448650000|2022-04-20 09:57:30|166.82|164.42|166.82|164.42|166.82|164.42|166.82|164.42|0
1650448660000|2022-04-20 09:57:40|166.74|164.34|166.87|164.47|166.87|164.47|166.74|164.34|0
1650448670000|2022-04-20 09:57:50|166.91|164.51|166.82|164.42|166.91|164.51|166.74|164.34|0
1650448680000|2022-04-20 09:58:00|166.74|164.34|166.74|164.34|166.82|164.42|166.74|164.34|0
1650448690000|2022-04-20 09:58:10|166.78|164.38|166.74|164.34|166.78|164.38|166.74|164.34|0
1650448700000|2022-04-20 09:58:20|166.82|164.42|166.74|164.34|166.82|164.42|166.74|164.34|0
1650448710000|2022-04-20 09:58:30|166.65|164.25|166.74|164.34|166.74|164.34|166.65|164.25|0
1650448720000|2022-04-20 09:58:40|166.61|164.21|166.56|164.16|166.65|164.25|166.56|164.16|0
1650448730000|2022-04-20 09:58:50|166.65|164.25|166.61|164.21|166.65|164.25|166.56|164.16|0
1650448740000|2022-04-20 09:59:00|166.56|164.16|166.52|164.12|166.56|164.16|166.52|164.12|0
1650448750000|2022-04-20 09:59:10|166.48|164.08|166.48|164.08|166.48|164.08|166.48|164.08|0
1650448760000|2022-04-20 09:59:20|166.44|164.04|166.48|164.08|166.48|164.08|166.39|163.99|0
1650448770000|2022-04-20 09:59:30|166.61|164.21|166.65|164.25|166.65|164.25|166.48|164.08|0
1650448800000|2022-04-20 10:00:00|166.74|164.34|166.69|164.29|166.74|164.34|166.69|164.29|0
1650448810000|2022-04-20 10:00:10|166.74|164.34|166.65|164.25|166.74|164.34|166.65|164.25|0
1650448820000|2022-04-20 10:00:20|166.78|164.38|166.74|164.34|166.78|164.38|166.74|164.34|0
1650448830000|2022-04-20 10:00:30|166.69|164.29|166.74|164.34|166.74|164.34|166.69|164.29|0
1650448860000|2022-04-20 10:01:00|166.65|164.25|166.65|164.25|166.65|164.25|166.65|164.25|0
1650448870000|2022-04-20 10:01:10|166.61|164.21|166.56|164.16|166.61|164.21|166.48|164.08|0
1650448880000|2022-04-20 10:01:20|166.48|164.08|166.61|164.21|166.61|164.21|166.48|164.08|0
1650448890000|2022-04-20 10:01:30|166.65|164.25|166.65|164.25|166.65|164.25|166.65|164.25|0
1650448900000|2022-04-20 10:01:40|166.74|164.34|166.73|164.33|166.74|164.34|166.73|164.33|0
1650448920000|2022-04-20 10:02:00|166.78|164.38|166.73|164.33|166.82|164.42|166.73|164.33|0
1650448930000|2022-04-20 10:02:10|166.78|164.38|166.82|164.42|166.91|164.51|166.78|164.38|0
1650448940000|2022-04-20 10:02:20|166.73|164.33|166.82|164.42|166.82|164.42|166.73|164.33|0
1650448950000|2022-04-20 10:02:30|166.91|164.51|166.91|164.51|166.91|164.51|166.91|164.51|0
1650448960000|2022-04-20 10:02:40|166.82|164.42|166.87|164.47|166.87|164.47|166.82|164.42|0
1650448970000|2022-04-20 10:02:50|166.82|164.42|166.82|164.42|166.82|164.42|166.82|164.42|0
1650448980000|2022-04-20 10:03:00|166.91|164.51|166.99|164.59|166.99|164.59|166.91|164.51|0
1650448990000|2022-04-20 10:03:10|166.91|164.51|166.95|164.55|166.95|164.55|166.91|164.51|0
1650449000000|2022-04-20 10:03:20|166.99|164.59|166.99|164.59|166.99|164.59|166.99|164.59|0
1650449010000|2022-04-20 10:03:30|167.16|164.76|167.16|164.76|167.16|164.76|167.16|164.76|0
1650449030000|2022-04-20 10:03:50|167.51|165.11|167.42|165.02|167.51|165.11|167.42|165.02|0
1650449040000|2022-04-20 10:04:00|167.51|165.11|167.51|165.11|167.51|165.11|167.51|165.11|0
1650449050000|2022-04-20 10:04:10|167.6|165.2|167.77|165.37|167.77|165.37|167.6|165.2|0
1650449060000|2022-04-20 10:04:20|167.68|165.28|167.51|165.11|167.68|165.28|167.51|165.11|0
1650449070000|2022-04-20 10:04:30|167.59|165.19|167.59|165.19|167.59|165.19|167.59|165.19|0
1650449080000|2022-04-20 10:04:40|167.55|165.15|167.59|165.19|167.59|165.19|167.51|165.11|0
1650449090000|2022-04-20 10:04:50|167.51|165.11|167.42|165.02|167.59|165.19|167.42|165.02|0
1650449100000|2022-04-20 10:05:00|167.51|165.11|167.55|165.15|167.55|165.15|167.51|165.11|0
1650449110000|2022-04-20 10:05:10|167.59|165.19|167.77|165.37|167.77|165.37|167.59|165.19|0
1650449120000|2022-04-20 10:05:20|167.68|165.28|167.59|165.19|167.68|165.28|167.59|165.19|0
1650449130000|2022-04-20 10:05:30|167.51|165.11|167.59|165.19|167.59|165.19|167.42|165.02|0
1650449140000|2022-04-20 10:05:40|167.68|165.28|167.68|165.28|167.68|165.28|167.68|165.28|0
1650449150000|2022-04-20 10:05:50|167.59|165.19|167.68|165.28|167.68|165.28|167.59|165.19|0
1650449160000|2022-04-20 10:06:00|167.73|165.33|167.77|165.37|167.77|165.37|167.68|165.28|0
1650449180000|2022-04-20 10:06:20|167.85|165.45|167.77|165.37|167.85|165.45|167.77|165.37|0
1650449210000|2022-04-20 10:06:50|167.72|165.32|167.68|165.28|167.77|165.37|167.68|165.28|0
1650449230000|2022-04-20 10:07:10|167.59|165.19|167.59|165.19|167.59|165.19|167.59|165.19|0
1650449240000|2022-04-20 10:07:20|167.51|165.11|167.42|165.02|167.51|165.11|167.42|165.02|0
1650449270000|2022-04-20 10:07:50|167.33|164.93|167.33|164.93|167.33|164.93|167.25|164.85|0
1650449280000|2022-04-20 10:08:00|167.25|164.85|167.33|164.93|167.33|164.93|167.25|164.85|0
1650449290000|2022-04-20 10:08:10|167.25|164.85|167.25|164.85|167.25|164.85|167.16|164.76|0
1650449300000|2022-04-20 10:08:20|167.33|164.93|167.33|164.93|167.33|164.93|167.33|164.93|0
1650449330000|2022-04-20 10:08:50|167.38|164.98|167.33|164.93|167.42|165.02|167.33|164.93|0
1650449340000|2022-04-20 10:09:00|167.25|164.85|167.16|164.76|167.25|164.85|167.16|164.76|0
1650449350000|2022-04-20 10:09:10|167.07|164.67|167.16|164.76|167.16|164.76|167.07|164.67|0
1650449380000|2022-04-20 10:09:40|167.12|164.72|167.16|164.76|167.16|164.76|167.12|164.72|0
1650449390000|2022-04-20 10:09:50|167.07|164.67|166.9|164.5|167.07|164.67|166.9|164.5|0
1650449400000|2022-04-20 10:10:00|166.95|164.55|166.9|164.5|166.99|164.59|166.9|164.5|0
1650449410000|2022-04-20 10:10:10|166.73|164.33|166.56|164.16|166.73|164.33|166.56|164.16|0
1650449420000|2022-04-20 10:10:20|166.69|164.29|166.73|164.33|166.73|164.33|166.69|164.29|0
1650449430000|2022-04-20 10:10:30|166.64|164.24|166.64|164.24|166.73|164.33|166.64|164.24|0
1650449440000|2022-04-20 10:10:40|166.73|164.33|166.73|164.33|166.73|164.33|166.73|164.33|0
1650449460000|2022-04-20 10:11:00|166.82|164.42|166.77|164.37|166.82|164.42|166.77|164.37|0
1650449470000|2022-04-20 10:11:10|166.82|164.42|166.64|164.24|166.82|164.42|166.64|164.24|0
1650449480000|2022-04-20 10:11:20|166.56|164.16|166.6|164.2|166.6|164.2|166.56|164.16|0
1650449490000|2022-04-20 10:11:30|166.56|164.16|166.56|164.16|166.6|164.2|166.56|164.16|0
1650449500000|2022-04-20 10:11:40|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1650449520000|2022-04-20 10:12:00|166.39|163.99|166.47|164.07|166.47|164.07|166.39|163.99|0
1650449530000|2022-04-20 10:12:10|166.39|163.99|166.39|163.99|166.39|163.99|166.39|163.99|0
1650449540000|2022-04-20 10:12:20|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1650449570000|2022-04-20 10:12:50|166.56|164.16|166.52|164.12|166.56|164.16|166.52|164.12|0
1650449580000|2022-04-20 10:13:00|166.47|164.07|166.38|163.98|166.47|164.07|166.38|163.98|0
1650449590000|2022-04-20 10:13:10|166.43|164.03|166.56|164.16|166.56|164.16|166.43|164.03|0
1650449600000|2022-04-20 10:13:20|166.73|164.33|166.69|164.29|166.73|164.33|166.69|164.29|0
1650449610000|2022-04-20 10:13:30|166.73|164.33|166.77|164.37|166.77|164.37|166.73|164.33|0
1650449620000|2022-04-20 10:13:40|166.64|164.24|166.47|164.07|166.64|164.24|166.47|164.07|0
1650449630000|2022-04-20 10:13:50|166.56|164.16|166.56|164.16|166.56|164.16|166.56|164.16|0
1650449650000|2022-04-20 10:14:10|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1650449660000|2022-04-20 10:14:20|166.56|164.16|166.51|164.11|166.56|164.16|166.47|164.07|0
1650449670000|2022-04-20 10:14:30|166.56|164.16|166.64|164.24|166.64|164.24|166.51|164.11|0
1650449680000|2022-04-20 10:14:40|166.6|164.2|166.47|164.07|166.6|164.2|166.47|164.07|0
1650449690000|2022-04-20 10:14:50|166.43|164.03|166.3|163.9|166.43|164.03|166.3|163.9|0
1650449700000|2022-04-20 10:15:00|166.34|163.94|166.3|163.9|166.34|163.94|166.3|163.9|0
1650449710000|2022-04-20 10:15:10|166.26|163.86|166.13|163.73|166.3|163.9|166.13|163.73|0
1650449720000|2022-04-20 10:15:20|165.87|163.47|165.78|163.38|165.87|163.47|165.78|163.38|0
1650449730000|2022-04-20 10:15:30|165.87|163.47|165.78|163.38|165.87|163.47|165.7|163.3|0
1650449750000|2022-04-20 10:15:50|165.87|163.47|165.87|163.47|165.91|163.51|165.87|163.47|0
1650449760000|2022-04-20 10:16:00|165.83|163.43|165.83|163.43|165.83|163.43|165.83|163.43|0
1650449770000|2022-04-20 10:16:10|165.87|163.47|165.83|163.43|165.87|163.47|165.83|163.43|0
1650449780000|2022-04-20 10:16:20|165.78|163.38|165.87|163.47|165.87|163.47|165.78|163.38|0
1650449790000|2022-04-20 10:16:30|165.95|163.55|165.95|163.55|165.95|163.55|165.95|163.55|0
1650449800000|2022-04-20 10:16:40|166.04|163.64|166.04|163.64|166.04|163.64|166.04|163.64|0
1650449810000|2022-04-20 10:16:50|165.95|163.55|166.04|163.64|166.04|163.64|165.95|163.55|0
1650449820000|2022-04-20 10:17:00|166|163.6|166.13|163.73|166.13|163.73|166|163.6|0
1650449830000|2022-04-20 10:17:10|166|163.6|166.04|163.64|166.08|163.68|166|163.6|0
1650449840000|2022-04-20 10:17:20|166|163.6|166.04|163.64|166.04|163.64|166|163.6|0
1650449850000|2022-04-20 10:17:30|166|163.6|166|163.6|166|163.6|165.95|163.55|0
1650449860000|2022-04-20 10:17:40|165.95|163.55|165.91|163.51|165.95|163.55|165.87|163.47|0
1650449870000|2022-04-20 10:17:50|165.95|163.55|165.95|163.55|165.95|163.55|165.95|163.55|0
1650449880000|2022-04-20 10:18:00|165.91|163.51|166.04|163.64|166.04|163.64|165.91|163.51|0
1650449900000|2022-04-20 10:18:20|165.95|163.55|165.95|163.55|165.95|163.55|165.95|163.55|0
1650449910000|2022-04-20 10:18:30|166.04|163.64|166|163.6|166.04|163.64|166|163.6|0
1650449920000|2022-04-20 10:18:40|165.95|163.55|165.91|163.51|165.95|163.55|165.91|163.51|0
1650449930000|2022-04-20 10:18:50|165.95|163.55|165.87|163.47|165.95|163.55|165.87|163.47|0
1650449940000|2022-04-20 10:19:00|165.91|163.51|166|163.6|166.04|163.64|165.91|163.51|0
1650449950000|2022-04-20 10:19:10|165.95|163.55|166.04|163.64|166.12|163.72|165.95|163.55|0
1650449970000|2022-04-20 10:19:30|166.08|163.68|166.12|163.72|166.12|163.72|166.04|163.64|0
1650449980000|2022-04-20 10:19:40|166.08|163.68|166.12|163.72|166.12|163.72|166.08|163.68|0
1650449990000|2022-04-20 10:19:50|166.04|163.64|166.12|163.72|166.12|163.72|166.04|163.64|0
1650450000000|2022-04-20 10:20:00|166.04|163.64|166.3|163.9|166.3|163.9|166.04|163.64|0
1650450020000|2022-04-20 10:20:20|166.29|163.89|166.29|163.89|166.29|163.89|166.29|163.89|0
1650450030000|2022-04-20 10:20:30|166.38|163.98|166.38|163.98|166.47|164.07|166.38|163.98|0
1650450040000|2022-04-20 10:20:40|166.29|163.89|166.47|164.07|166.47|164.07|166.29|163.89|0
1650450050000|2022-04-20 10:20:50|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1650450070000|2022-04-20 10:21:10|166.21|163.81|166.21|163.81|166.29|163.89|166.21|163.81|0
1650450080000|2022-04-20 10:21:20|166.12|163.72|166.12|163.72|166.12|163.72|166.04|163.64|0
1650450090000|2022-04-20 10:21:30|166.21|163.81|166.17|163.77|166.21|163.81|166.17|163.77|0
1650450100000|2022-04-20 10:21:40|166.12|163.72|166.29|163.89|166.29|163.89|166.12|163.72|0
1650450110000|2022-04-20 10:21:50|166.34|163.94|166.29|163.89|166.34|163.94|166.29|163.89|0
1650450120000|2022-04-20 10:22:00|166.38|163.98|166.38|163.98|166.42|164.02|166.38|163.98|0
1650450130000|2022-04-20 10:22:10|166.42|164.02|166.42|164.02|166.42|164.02|166.42|164.02|0
1650450140000|2022-04-20 10:22:20|166.38|163.98|166.47|164.07|166.47|164.07|166.38|163.98|0
1650450160000|2022-04-20 10:22:40|166.51|164.11|166.55|164.15|166.55|164.15|166.51|164.11|0
1650450170000|2022-04-20 10:22:50|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1650450180000|2022-04-20 10:23:00|166.38|163.98|166.29|163.89|166.38|163.98|166.25|163.85|0
1650450190000|2022-04-20 10:23:10|166.12|163.72|166.08|163.68|166.12|163.72|166.08|163.68|0
1650450200000|2022-04-20 10:23:20|166.12|163.72|166.12|163.72|166.17|163.77|166.12|163.72|0
1650450210000|2022-04-20 10:23:30|166.17|163.77|166.21|163.81|166.21|163.81|166.17|163.77|0
1650450220000|2022-04-20 10:23:40|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1650450230000|2022-04-20 10:23:50|166.21|163.81|166.21|163.81|166.21|163.81|166.12|163.72|0
1650450240000|2022-04-20 10:24:00|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1650450250000|2022-04-20 10:24:10|166.04|163.64|166.08|163.68|166.08|163.68|166.04|163.64|0
1650450260000|2022-04-20 10:24:20|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1650450270000|2022-04-20 10:24:30|166.17|163.77|166.34|163.94|166.34|163.94|166.17|163.77|0
1650450280000|2022-04-20 10:24:40|166.38|163.98|166.46|164.06|166.46|164.06|166.38|163.98|0
1650450290000|2022-04-20 10:24:50|166.51|164.11|166.29|163.89|166.51|164.11|166.29|163.89|0
1650450300000|2022-04-20 10:25:00|166.21|163.81|166.12|163.72|166.21|163.81|166.04|163.64|0
1650450310000|2022-04-20 10:25:10|166.08|163.68|166.03|163.63|166.12|163.72|166.03|163.63|0
1650450320000|2022-04-20 10:25:20|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1650450330000|2022-04-20 10:25:30|166.08|163.68|166.03|163.63|166.08|163.68|166.03|163.63|0
1650450340000|2022-04-20 10:25:40|165.86|163.46|165.86|163.46|165.86|163.46|165.82|163.42|0
1650450350000|2022-04-20 10:25:50|165.95|163.55|165.91|163.51|165.95|163.55|165.91|163.51|0
1650450360000|2022-04-20 10:26:00|165.95|163.55|165.86|163.46|165.95|163.55|165.86|163.46|0
1650450370000|2022-04-20 10:26:10|165.78|163.38|165.78|163.38|165.78|163.38|165.78|163.38|0
1650450380000|2022-04-20 10:26:20|165.82|163.42|165.82|163.42|165.82|163.42|165.82|163.42|0
1650450390000|2022-04-20 10:26:30|165.91|163.51|165.82|163.42|165.91|163.51|165.82|163.42|0
1650450400000|2022-04-20 10:26:40|165.78|163.38|165.82|163.42|165.82|163.42|165.78|163.38|0
1650450410000|2022-04-20 10:26:50|165.78|163.38|165.86|163.46|165.86|163.46|165.78|163.38|0
1650450420000|2022-04-20 10:27:00|165.91|163.51|165.82|163.42|165.91|163.51|165.82|163.42|0
1650450430000|2022-04-20 10:27:10|165.86|163.46|165.86|163.46|165.86|163.46|165.86|163.46|0
1650450440000|2022-04-20 10:27:20|165.95|163.55|165.95|163.55|165.95|163.55|165.86|163.46|0
1650450450000|2022-04-20 10:27:30|166.03|163.63|165.95|163.55|166.03|163.63|165.95|163.55|0
1650450470000|2022-04-20 10:27:50|165.91|163.51|165.91|163.51|165.91|163.51|165.86|163.46|0
1650450480000|2022-04-20 10:28:00|165.86|163.46|165.86|163.46|165.86|163.46|165.86|163.46|0
1650450490000|2022-04-20 10:28:10|165.78|163.38|165.78|163.38|165.78|163.38|165.78|163.38|0
1650450500000|2022-04-20 10:28:20|165.86|163.46|165.78|163.38|165.86|163.46|165.78|163.38|0
1650450510000|2022-04-20 10:28:30|165.82|163.42|165.82|163.42|165.82|163.42|165.82|163.42|0
1650450520000|2022-04-20 10:28:40|165.78|163.38|165.78|163.38|165.78|163.38|165.78|163.38|0
1650450530000|2022-04-20 10:28:50|165.82|163.42|165.78|163.38|165.82|163.42|165.78|163.38|0
1650450570000|2022-04-20 10:29:30|165.69|163.29|165.73|163.33|165.73|163.33|165.69|163.29|0
1650450580000|2022-04-20 10:29:40|165.69|163.29|165.73|163.33|165.73|163.33|165.69|163.29|0
1650450590000|2022-04-20 10:29:50|165.69|163.29|165.73|163.33|165.73|163.33|165.69|163.29|0
1650450600000|2022-04-20 10:30:00|165.78|163.38|165.82|163.42|165.86|163.46|165.78|163.38|0
1650450610000|2022-04-20 10:30:10|165.78|163.38|165.82|163.42|165.82|163.42|165.78|163.38|0
1650450620000|2022-04-20 10:30:20|165.86|163.46|165.78|163.38|165.86|163.46|165.78|163.38|0
1650450630000|2022-04-20 10:30:30|165.69|163.29|165.6|163.2|165.69|163.29|165.6|163.2|0
1650450640000|2022-04-20 10:30:40|165.69|163.29|165.69|163.29|165.69|163.29|165.69|163.29|0
1650450650000|2022-04-20 10:30:50|165.65|163.25|165.65|163.25|165.69|163.29|165.65|163.25|0
1650450660000|2022-04-20 10:31:00|165.69|163.29|165.6|163.2|165.69|163.29|165.6|163.2|0
1650450670000|2022-04-20 10:31:10|165.52|163.12|165.43|163.03|165.52|163.12|165.43|163.03|0
1650450690000|2022-04-20 10:31:30|165.69|163.29|165.86|163.46|165.86|163.46|165.69|163.29|0
1650450700000|2022-04-20 10:31:40|165.82|163.42|165.86|163.46|165.86|163.46|165.82|163.42|0
1650450710000|2022-04-20 10:31:50|165.77|163.37|165.73|163.33|165.77|163.37|165.73|163.33|0
1650450720000|2022-04-20 10:32:00|165.52|163.12|165.43|163.03|165.6|163.2|165.43|163.03|0
1650450730000|2022-04-20 10:32:10|165.22|162.82|165.26|162.86|165.26|162.86|165.18|162.78|0
1650450740000|2022-04-20 10:32:20|165.35|162.95|165.35|162.95|165.35|162.95|165.35|162.95|0
1650450750000|2022-04-20 10:32:30|165.26|162.86|165.52|163.12|165.52|163.12|165.26|162.86|0
1650450760000|2022-04-20 10:32:40|165.43|163.03|165.43|163.03|165.43|163.03|165.35|162.95|0
1650450780000|2022-04-20 10:33:00|165.52|163.12|165.52|163.12|165.52|163.12|165.52|163.12|0
1650450790000|2022-04-20 10:33:10|165.56|163.16|165.35|162.95|165.56|163.16|165.35|162.95|0
1650450800000|2022-04-20 10:33:20|165.26|162.86|165.26|162.86|165.26|162.86|165.18|162.78|0
1650450810000|2022-04-20 10:33:30|165.3|162.9|165.26|162.86|165.3|162.9|165.26|162.86|0
1650450820000|2022-04-20 10:33:40|165.3|162.9|165.35|162.95|165.35|162.95|165.3|162.9|0
1650450830000|2022-04-20 10:33:50|165.39|162.99|165.35|162.95|165.39|162.99|165.35|162.95|0
1650450840000|2022-04-20 10:34:00|165.39|162.99|165.35|162.95|165.43|163.03|165.35|162.95|0
1650450850000|2022-04-20 10:34:10|165.39|162.99|165.35|162.95|165.39|162.99|165.35|162.95|0
1650450860000|2022-04-20 10:34:20|165.26|162.86|165.26|162.86|165.3|162.9|165.26|162.86|0
1650450870000|2022-04-20 10:34:30|165.3|162.9|165.26|162.86|165.3|162.9|165.26|162.86|0
1650450880000|2022-04-20 10:34:40|165.3|162.9|165.17|162.77|165.3|162.9|165.17|162.77|0
1650450890000|2022-04-20 10:34:50|165.22|162.82|164.75|162.35|165.22|162.82|164.75|162.35|0
1650450900000|2022-04-20 10:35:00|164.83|162.43|164.92|162.52|164.92|162.52|164.83|162.43|0
1650450920000|2022-04-20 10:35:20|165.39|162.99|165.3|162.9|165.39|162.99|165.26|162.86|0
1650450930000|2022-04-20 10:35:30|165.26|162.86|165.43|163.03|165.43|163.03|165.26|162.86|0
1650450940000|2022-04-20 10:35:40|165.34|162.94|165.17|162.77|165.34|162.94|165.17|162.77|0
1650450950000|2022-04-20 10:35:50|165.26|162.86|165.17|162.77|165.26|162.86|165.17|162.77|0
1650450960000|2022-04-20 10:36:00|165.26|162.86|165.22|162.82|165.26|162.86|165.22|162.82|0
1650450970000|2022-04-20 10:36:10|165.26|162.86|165.34|162.94|165.34|162.94|165.26|162.86|0
1650450980000|2022-04-20 10:36:20|165.43|163.03|165.34|162.94|165.43|163.03|165.34|162.94|0
1650451000000|2022-04-20 10:36:40|165.3|162.9|165.34|162.94|165.34|162.94|165.3|162.9|0
1650451010000|2022-04-20 10:36:50|165.26|162.86|165.26|162.86|165.34|162.94|165.26|162.86|0
1650451020000|2022-04-20 10:37:00|165.09|162.69|165.09|162.69|165.09|162.69|165.09|162.69|0
1650451030000|2022-04-20 10:37:10|165.13|162.73|165.26|162.86|165.26|162.86|165.13|162.73|0
1650451040000|2022-04-20 10:37:20|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1650451050000|2022-04-20 10:37:30|165.43|163.03|165.34|162.94|165.43|163.03|165.34|162.94|0
1650451070000|2022-04-20 10:37:50|165.3|162.9|165.26|162.86|165.34|162.94|165.26|162.86|0
1650451080000|2022-04-20 10:38:00|165.34|162.94|165.3|162.9|165.34|162.94|165.26|162.86|0
1650451090000|2022-04-20 10:38:10|165.26|162.86|165.26|162.86|165.26|162.86|165.26|162.86|0
1650451100000|2022-04-20 10:38:20|165.22|162.82|165.26|162.86|165.26|162.86|165.22|162.82|0
1650451110000|2022-04-20 10:38:30|165.3|162.9|165.3|162.9|165.3|162.9|165.3|162.9|0
1650451120000|2022-04-20 10:38:40|165.17|162.77|165.05|162.65|165.17|162.77|165.05|162.65|0
1650451130000|2022-04-20 10:38:50|165|162.6|165|162.6|165|162.6|165|162.6|0
1650451140000|2022-04-20 10:39:00|165.09|162.69|165|162.6|165.09|162.69|165|162.6|0
1650451150000|2022-04-20 10:39:10|165.09|162.69|165.09|162.69|165.09|162.69|165.09|162.69|0
1650451170000|2022-04-20 10:39:30|165|162.6|165|162.6|165|162.6|165|162.6|0
1650451180000|2022-04-20 10:39:40|165.09|162.69|165.09|162.69|165.09|162.69|165.09|162.69|0
1650451190000|2022-04-20 10:39:50|165|162.6|165.09|162.69|165.09|162.69|165|162.6|0
1650451220000|2022-04-20 10:40:20|165.34|162.94|165.43|163.03|165.43|163.03|165.34|162.94|0
1650451230000|2022-04-20 10:40:30|165.34|162.94|165.34|162.94|165.43|163.03|165.34|162.94|0
1650451240000|2022-04-20 10:40:40|165.26|162.86|165.3|162.9|165.34|162.94|165.26|162.86|0
1650451250000|2022-04-20 10:40:50|165.34|162.94|165.26|162.86|165.34|162.94|165.26|162.86|0
1650451260000|2022-04-20 10:41:00|165.34|162.94|165.26|162.86|165.34|162.94|165.26|162.86|0
1650451270000|2022-04-20 10:41:10|165.43|163.03|165.43|163.03|165.43|163.03|165.43|163.03|0
1650451280000|2022-04-20 10:41:20|165.51|163.11|165.51|163.11|165.51|163.11|165.51|163.11|0
1650451290000|2022-04-20 10:41:30|165.43|163.03|165.43|163.03|165.43|163.03|165.39|162.99|0
1650451300000|2022-04-20 10:41:40|165.39|162.99|165.39|162.99|165.39|162.99|165.39|162.99|0
1650451310000|2022-04-20 10:41:50|165.43|163.03|165.43|163.03|165.43|163.03|165.39|162.99|0
1650451320000|2022-04-20 10:42:00|165.34|162.94|165.47|163.07|165.47|163.07|165.34|162.94|0
1650451330000|2022-04-20 10:42:10|165.43|163.03|165.51|163.11|165.51|163.11|165.43|163.03|0
1650451340000|2022-04-20 10:42:20|165.56|163.16|165.56|163.16|165.56|163.16|165.51|163.11|0
1650451350000|2022-04-20 10:42:30|165.6|163.2|165.6|163.2|165.6|163.2|165.56|163.16|0
1650451370000|2022-04-20 10:42:50|165.51|163.11|165.43|163.03|165.51|163.11|165.43|163.03|0
1650451380000|2022-04-20 10:43:00|165.47|163.07|165.43|163.03|165.47|163.07|165.43|163.03|0
1650451390000|2022-04-20 10:43:10|165.51|163.11|165.43|163.03|165.51|163.11|165.43|163.03|0
1650451420000|2022-04-20 10:43:40|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1650451430000|2022-04-20 10:43:50|165.3|162.9|165.25|162.85|165.3|162.9|165.25|162.85|0
1650451440000|2022-04-20 10:44:00|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1650451450000|2022-04-20 10:44:10|165.43|163.03|165.34|162.94|165.43|163.03|165.34|162.94|0
1650451470000|2022-04-20 10:44:30|165.3|162.9|165.25|162.85|165.34|162.94|165.25|162.85|0
1650451480000|2022-04-20 10:44:40|165.21|162.81|165.25|162.85|165.25|162.85|165.21|162.81|0
1650451490000|2022-04-20 10:44:50|165.3|162.9|165.17|162.77|165.34|162.94|165.17|162.77|0
1650451500000|2022-04-20 10:45:00|165.13|162.73|165.21|162.81|165.21|162.81|165.13|162.73|0
1650451510000|2022-04-20 10:45:10|165.25|162.85|165.21|162.81|165.25|162.85|165.21|162.81|0
1650451520000|2022-04-20 10:45:20|165.25|162.85|164.83|162.43|165.25|162.85|164.83|162.43|0
1650451530000|2022-04-20 10:45:30|164.91|162.51|164.83|162.43|164.91|162.51|164.83|162.43|0
1650451540000|2022-04-20 10:45:40|164.91|162.51|164.83|162.43|164.91|162.51|164.83|162.43|0
1650451550000|2022-04-20 10:45:50|164.74|162.34|164.74|162.34|164.74|162.34|164.74|162.34|0
1650451560000|2022-04-20 10:46:00|164.83|162.43|164.91|162.51|164.91|162.51|164.83|162.43|0
1650451570000|2022-04-20 10:46:10|165|162.6|164.91|162.51|165|162.6|164.91|162.51|0
1650451600000|2022-04-20 10:46:40|165|162.6|165.17|162.77|165.17|162.77|165|162.6|0
1650451610000|2022-04-20 10:46:50|165.08|162.68|165.17|162.77|165.17|162.77|165.08|162.68|0
1650451620000|2022-04-20 10:47:00|165.08|162.68|165.08|162.68|165.08|162.68|165.08|162.68|0
1650451630000|2022-04-20 10:47:10|165|162.6|164.91|162.51|165|162.6|164.91|162.51|0
1650451640000|2022-04-20 10:47:20|165|162.6|165.04|162.64|165.08|162.68|165|162.6|0
1650451650000|2022-04-20 10:47:30|165.08|162.68|165.13|162.73|165.13|162.73|165.08|162.68|0
1650451660000|2022-04-20 10:47:40|165.17|162.77|165.17|162.77|165.17|162.77|165.17|162.77|0
1650451670000|2022-04-20 10:47:50|165.21|162.81|165.25|162.85|165.25|162.85|165.21|162.81|0
1650451680000|2022-04-20 10:48:00|165.17|162.77|165.25|162.85|165.25|162.85|165.17|162.77|0
1650451700000|2022-04-20 10:48:20|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1650451710000|2022-04-20 10:48:30|165.25|162.85|165.42|163.02|165.42|163.02|165.25|162.85|0
1650451720000|2022-04-20 10:48:40|165.34|162.94|165.42|163.02|165.51|163.11|165.34|162.94|0
1650451730000|2022-04-20 10:48:50|165.34|162.94|165.42|163.02|165.42|163.02|165.34|162.94|0
1650451740000|2022-04-20 10:49:00|165.51|163.11|165.47|163.07|165.51|163.11|165.47|163.07|0
1650451750000|2022-04-20 10:49:10|165.51|163.11|165.51|163.11|165.55|163.15|165.51|163.11|0
1650451760000|2022-04-20 10:49:20|165.59|163.19|165.59|163.19|165.59|163.19|165.59|163.19|0
1650451770000|2022-04-20 10:49:30|165.55|163.15|165.59|163.19|165.59|163.19|165.51|163.11|0
1650451780000|2022-04-20 10:49:40|165.55|163.15|165.55|163.15|165.55|163.15|165.55|163.15|0
1650451790000|2022-04-20 10:49:50|165.51|163.11|165.55|163.15|165.55|163.15|165.51|163.11|0
1650451800000|2022-04-20 10:50:00|165.59|163.19|165.51|163.11|165.59|163.19|165.51|163.11|0
1650451810000|2022-04-20 10:50:10|165.59|163.19|165.34|162.94|165.59|163.19|165.34|162.94|0
1650451820000|2022-04-20 10:50:20|165.42|163.02|165.42|163.02|165.42|163.02|165.42|163.02|0
1650451830000|2022-04-20 10:50:30|165.51|163.11|165.51|163.11|165.51|163.11|165.51|163.11|0
1650451840000|2022-04-20 10:50:40|165.42|163.02|165.59|163.19|165.59|163.19|165.42|163.02|0
1650451850000|2022-04-20 10:50:50|165.93|163.53|165.93|163.53|166.02|163.62|165.93|163.53|0
1650451860000|2022-04-20 10:51:00|166.02|163.62|166.02|163.62|166.11|163.71|166.02|163.62|0
1650451870000|2022-04-20 10:51:10|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1650451880000|2022-04-20 10:51:20|166.02|163.62|166.02|163.62|166.02|163.62|166.02|163.62|0
1650451890000|2022-04-20 10:51:30|166.11|163.71|165.93|163.53|166.11|163.71|165.93|163.53|0
1650451900000|2022-04-20 10:51:40|166.02|163.62|166.02|163.62|166.02|163.62|166.02|163.62|0
1650451910000|2022-04-20 10:51:50|166.11|163.71|166.11|163.71|166.11|163.71|166.11|163.71|0
1650451920000|2022-04-20 10:52:00|166.02|163.62|166.02|163.62|166.02|163.62|166.02|163.62|0
1650451930000|2022-04-20 10:52:10|166.11|163.71|166.19|163.79|166.19|163.79|166.11|163.71|0
1650451960000|2022-04-20 10:52:40|166.11|163.71|166.06|163.66|166.11|163.71|166.02|163.62|0
1650451970000|2022-04-20 10:52:50|166.02|163.62|166.11|163.71|166.11|163.71|166.02|163.62|0
1650451980000|2022-04-20 10:53:00|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1650451990000|2022-04-20 10:53:10|165.85|163.45|165.85|163.45|165.85|163.45|165.76|163.36|0
1650452000000|2022-04-20 10:53:20|165.76|163.36|165.76|163.36|165.76|163.36|165.76|163.36|0
1650452020000|2022-04-20 10:53:40|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1650452030000|2022-04-20 10:53:50|165.64|163.24|165.64|163.24|165.64|163.24|165.64|163.24|0
1650452040000|2022-04-20 10:54:00|165.68|163.28|165.51|163.11|165.68|163.28|165.51|163.11|0
1650452050000|2022-04-20 10:54:10|165.42|163.02|165.42|163.02|165.42|163.02|165.33|162.93|0
1650452060000|2022-04-20 10:54:20|165.33|162.93|165.08|162.68|165.33|162.93|164.99|162.59|0
1650452070000|2022-04-20 10:54:30|164.99|162.59|164.99|162.59|164.99|162.59|164.99|162.59|0
1650452100000|2022-04-20 10:55:00|165.25|162.85|165.25|162.85|165.25|162.85|165.25|162.85|0
1650452110000|2022-04-20 10:55:10|165.16|162.76|165.08|162.68|165.16|162.76|165.08|162.68|0
1650452120000|2022-04-20 10:55:20|165.12|162.72|165.16|162.76|165.16|162.76|165.08|162.68|0
1650452130000|2022-04-20 10:55:30|165.25|162.85|165.42|163.02|165.5|163.1|165.25|162.85|0
1650452140000|2022-04-20 10:55:40|165.33|162.93|165.33|162.93|165.33|162.93|165.33|162.93|0
1650452150000|2022-04-20 10:55:50|165.25|162.85|165.25|162.85|165.25|162.85|165.25|162.85|0
1650452160000|2022-04-20 10:56:00|165.33|162.93|165.29|162.89|165.33|162.93|165.25|162.85|0
1650452170000|2022-04-20 10:56:10|165.33|162.93|165.25|162.85|165.33|162.93|165.25|162.85|0
1650452180000|2022-04-20 10:56:20|165.21|162.81|165.33|162.93|165.33|162.93|165.16|162.76|0
1650452190000|2022-04-20 10:56:30|165.25|162.85|165.08|162.68|165.25|162.85|165.08|162.68|0
1650452200000|2022-04-20 10:56:40|165.25|162.85|165.29|162.89|165.29|162.89|165.25|162.85|0
1650452210000|2022-04-20 10:56:50|165.33|162.93|165.33|162.93|165.33|162.93|165.33|162.93|0
1650452220000|2022-04-20 10:57:00|165.25|162.85|165.33|162.93|165.33|162.93|165.25|162.85|0
1650452240000|2022-04-20 10:57:20|165.42|163.02|165.42|163.02|165.46|163.06|165.42|163.02|0
1650452260000|2022-04-20 10:57:40|165.38|162.98|165.38|162.98|165.38|162.98|165.38|162.98|0
1650452270000|2022-04-20 10:57:50|165.33|162.93|165.33|162.93|165.33|162.93|165.33|162.93|0
1650452280000|2022-04-20 10:58:00|165.29|162.89|165.25|162.85|165.33|162.93|165.25|162.85|0
1650452290000|2022-04-20 10:58:10|165.33|162.93|165.25|162.85|165.42|163.02|165.25|162.85|0
1650452300000|2022-04-20 10:58:20|165.16|162.76|165.16|162.76|165.25|162.85|165.16|162.76|0
1650452310000|2022-04-20 10:58:30|165.25|162.85|165.33|162.93|165.33|162.93|165.25|162.85|0
1650452320000|2022-04-20 10:58:40|165.42|163.02|165.5|163.1|165.55|163.15|165.42|163.02|0
1650452330000|2022-04-20 10:58:50|165.46|163.06|165.42|163.02|165.5|163.1|165.42|163.02|0
1650452350000|2022-04-20 10:59:10|165.33|162.93|165.29|162.89|165.33|162.93|165.25|162.85|0
1650452360000|2022-04-20 10:59:20|165.25|162.85|165.25|162.85|165.33|162.93|165.25|162.85|0
1650452370000|2022-04-20 10:59:30|165.33|162.93|165.42|163.02|165.42|163.02|165.33|162.93|0
1650452380000|2022-04-20 10:59:40|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1650452390000|2022-04-20 10:59:50|165.46|163.06|165.46|163.06|165.46|163.06|165.42|163.02|0
1650452400000|2022-04-20 11:00:00|165.33|162.93|165.46|163.06|165.46|163.06|165.33|162.93|0
1650452410000|2022-04-20 11:00:10|165.59|163.19|165.67|163.27|165.67|163.27|165.59|163.19|0
1650452420000|2022-04-20 11:00:20|165.76|163.36|166.02|163.62|166.02|163.62|165.76|163.36|0
1650452430000|2022-04-20 11:00:30|165.93|163.53|165.97|163.57|165.97|163.57|165.93|163.53|0
1650452440000|2022-04-20 11:00:40|166.01|163.61|165.93|163.53|166.01|163.61|165.93|163.53|0
1650452450000|2022-04-20 11:00:50|166.06|163.66|166.1|163.7|166.1|163.7|166.01|163.61|0
1650452460000|2022-04-20 11:01:00|166.19|163.79|166.01|163.61|166.19|163.79|166.01|163.61|0
1650452470000|2022-04-20 11:01:10|166.1|163.7|166.1|163.7|166.19|163.79|166.1|163.7|0
1650452480000|2022-04-20 11:01:20|166.06|163.66|166.27|163.87|166.27|163.87|166.06|163.66|0
1650452490000|2022-04-20 11:01:30|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1650452500000|2022-04-20 11:01:40|166.1|163.7|166.06|163.66|166.1|163.7|166.06|163.66|0
1650452510000|2022-04-20 11:01:50|166.01|163.61|166.19|163.79|166.19|163.79|166.01|163.61|0
1650452520000|2022-04-20 11:02:00|166.1|163.7|166.19|163.79|166.19|163.79|166.1|163.7|0
1650452530000|2022-04-20 11:02:10|166.27|163.87|166.19|163.79|166.27|163.87|166.19|163.79|0
1650452540000|2022-04-20 11:02:20|166.1|163.7|166.1|163.7|166.1|163.7|166.1|163.7|0
1650452550000|2022-04-20 11:02:30|166.19|163.79|166.19|163.79|166.19|163.79|166.1|163.7|0
1650452560000|2022-04-20 11:02:40|166.27|163.87|166.19|163.79|166.27|163.87|166.19|163.79|0
1650452580000|2022-04-20 11:03:00|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1650452590000|2022-04-20 11:03:10|166.27|163.87|166.27|163.87|166.27|163.87|166.27|163.87|0
1650452600000|2022-04-20 11:03:20|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1650452610000|2022-04-20 11:03:30|166.27|163.87|166.27|163.87|166.27|163.87|166.27|163.87|0
1650452620000|2022-04-20 11:03:40|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1650452630000|2022-04-20 11:03:50|166.27|163.87|166.27|163.87|166.27|163.87|166.23|163.83|0
1650452640000|2022-04-20 11:04:00|166.18|163.78|166.27|163.87|166.36|163.96|166.18|163.78|0
1650452660000|2022-04-20 11:04:20|166.18|163.78|166.18|163.78|166.27|163.87|166.18|163.78|0
1650452670000|2022-04-20 11:04:30|166.27|163.87|166.14|163.74|166.27|163.87|166.14|163.74|0
1650452680000|2022-04-20 11:04:40|166.1|163.7|165.84|163.44|166.1|163.7|165.84|163.44|0
1650452690000|2022-04-20 11:04:50|165.93|163.53|165.76|163.36|165.93|163.53|165.76|163.36|0
1650452700000|2022-04-20 11:05:00|165.84|163.44|165.93|163.53|165.93|163.53|165.84|163.44|0
1650452710000|2022-04-20 11:05:10|166.01|163.61|166.06|163.66|166.1|163.7|166.01|163.61|0
1650452720000|2022-04-20 11:05:20|166.01|163.61|165.93|163.53|166.01|163.61|165.93|163.53|0
1650452750000|2022-04-20 11:05:50|166.01|163.61|166.1|163.7|166.1|163.7|166.01|163.61|0
1650452760000|2022-04-20 11:06:00|165.97|163.57|165.97|163.57|166.01|163.61|165.97|163.57|0
1650452770000|2022-04-20 11:06:10|166.01|163.61|165.97|163.57|166.01|163.61|165.93|163.53|0
1650452780000|2022-04-20 11:06:20|166.1|163.7|166.01|163.61|166.1|163.7|165.93|163.53|0
1650452790000|2022-04-20 11:06:30|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1650452800000|2022-04-20 11:06:40|166.01|163.61|166.06|163.66|166.06|163.66|165.93|163.53|0
1650452810000|2022-04-20 11:06:50|166.18|163.78|166.01|163.61|166.18|163.78|166.01|163.61|0
1650452820000|2022-04-20 11:07:00|166.1|163.7|166.18|163.78|166.18|163.78|166.1|163.7|0
1650452840000|2022-04-20 11:07:20|166.1|163.7|166.1|163.7|166.1|163.7|166.01|163.61|0
1650452850000|2022-04-20 11:07:30|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1650452860000|2022-04-20 11:07:40|166.14|163.74|166.1|163.7|166.14|163.74|166.1|163.7|0
1650452870000|2022-04-20 11:07:50|166.01|163.61|166.01|163.61|166.01|163.61|166.01|163.61|0
1650452880000|2022-04-20 11:08:00|165.84|163.44|165.84|163.44|165.88|163.48|165.84|163.44|0
1650452890000|2022-04-20 11:08:10|165.8|163.4|165.67|163.27|165.8|163.4|165.67|163.27|0
1650452900000|2022-04-20 11:08:20|165.75|163.35|165.84|163.44|165.84|163.44|165.75|163.35|0
1650452910000|2022-04-20 11:08:30|165.92|163.52|165.8|163.4|165.92|163.52|165.8|163.4|0
1650452920000|2022-04-20 11:08:40|165.75|163.35|165.71|163.31|165.75|163.35|165.71|163.31|0
1650452930000|2022-04-20 11:08:50|165.75|163.35|165.71|163.31|165.75|163.35|165.71|163.31|0
1650452940000|2022-04-20 11:09:00|165.75|163.35|165.67|163.27|165.75|163.35|165.67|163.27|0
1650452960000|2022-04-20 11:09:20|165.71|163.31|165.92|163.52|165.92|163.52|165.71|163.31|0
1650452970000|2022-04-20 11:09:30|165.97|163.57|165.92|163.52|165.97|163.57|165.92|163.52|0
1650452980000|2022-04-20 11:09:40|165.8|163.4|165.75|163.35|165.8|163.4|165.75|163.35|0
1650452990000|2022-04-20 11:09:50|165.8|163.4|165.75|163.35|165.8|163.4|165.75|163.35|0
1650453000000|2022-04-20 11:10:00|165.8|163.4|165.75|163.35|165.8|163.4|165.75|163.35|0
1650453010000|2022-04-20 11:10:10|165.84|163.44|165.92|163.52|165.92|163.52|165.84|163.44|0
1650453020000|2022-04-20 11:10:20|166.01|163.61|166.01|163.61|166.05|163.65|166.01|163.61|0
1650453030000|2022-04-20 11:10:30|166.05|163.65|166.05|163.65|166.1|163.7|166.05|163.65|0
1650453040000|2022-04-20 11:10:40|166.09|163.69|166.09|163.69|166.09|163.69|166.01|163.61|0
1650453050000|2022-04-20 11:10:50|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1650453060000|2022-04-20 11:11:00|166.09|163.69|166.27|163.87|166.31|163.91|166.09|163.69|0
1650453070000|2022-04-20 11:11:10|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1650453100000|2022-04-20 11:11:40|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1650453110000|2022-04-20 11:11:50|166.18|163.78|166.18|163.78|166.18|163.78|166.09|163.69|0
1650453120000|2022-04-20 11:12:00|166.09|163.69|166.18|163.78|166.18|163.78|166.09|163.69|0
1650453130000|2022-04-20 11:12:10|166.09|163.69|166.09|163.69|166.18|163.78|166.09|163.69|0
1650453140000|2022-04-20 11:12:20|166.01|163.61|166.01|163.61|166.01|163.61|166.01|163.61|0
1650453150000|2022-04-20 11:12:30|166.09|163.69|165.92|163.52|166.09|163.69|165.92|163.52|0
1650453160000|2022-04-20 11:12:40|166.01|163.61|166.01|163.61|166.01|163.61|166.01|163.61|0
1650453170000|2022-04-20 11:12:50|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1650453200000|2022-04-20 11:13:20|166.18|163.78|166.09|163.69|166.18|163.78|166.09|163.69|0
1650453240000|2022-04-20 11:14:00|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1650453260000|2022-04-20 11:14:20|166.44|164.04|166.44|164.04|166.44|164.04|166.44|164.04|0
1650453310000|2022-04-20 11:15:10|166.35|163.95|166.35|163.95|166.35|163.95|166.35|163.95|0
1650453320000|2022-04-20 11:15:20|166.44|164.04|166.52|164.12|166.52|164.12|166.44|164.04|0
1650453330000|2022-04-20 11:15:30|166.44|164.04|166.44|164.04|166.44|164.04|166.44|164.04|0
1650453340000|2022-04-20 11:15:40|166.52|164.12|166.44|164.04|166.52|164.12|166.44|164.04|0
1650453350000|2022-04-20 11:15:50|166.52|164.12|166.52|164.12|166.52|164.12|166.52|164.12|0
1650453360000|2022-04-20 11:16:00|166.61|164.21|166.61|164.21|166.61|164.21|166.61|164.21|0
1650453380000|2022-04-20 11:16:20|166.69|164.29|166.69|164.29|166.69|164.29|166.69|164.29|0
1650453390000|2022-04-20 11:16:30|166.61|164.21|166.65|164.25|166.65|164.25|166.61|164.21|0
1650453400000|2022-04-20 11:16:40|166.61|164.21|166.61|164.21|166.69|164.29|166.61|164.21|0
1650453420000|2022-04-20 11:17:00|166.26|163.86|166.18|163.78|166.26|163.86|166.18|163.78|0
1650453430000|2022-04-20 11:17:10|166.35|163.95|166.35|163.95|166.43|164.03|166.35|163.95|0
1650453440000|2022-04-20 11:17:20|166.26|163.86|166.35|163.95|166.35|163.95|166.26|163.86|0
1650453450000|2022-04-20 11:17:30|166.31|163.91|166.26|163.86|166.31|163.91|166.26|163.86|0
1650453460000|2022-04-20 11:17:40|166.35|163.95|166.26|163.86|166.35|163.95|166.26|163.86|0
1650453470000|2022-04-20 11:17:50|166.35|163.95|166.26|163.86|166.35|163.95|166.26|163.86|0
1650453480000|2022-04-20 11:18:00|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1650453500000|2022-04-20 11:18:20|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650453510000|2022-04-20 11:18:30|166.35|163.95|166.35|163.95|166.35|163.95|166.35|163.95|0
1650453540000|2022-04-20 11:19:00|166.39|163.99|166.35|163.95|166.39|163.99|166.35|163.95|0
1650453550000|2022-04-20 11:19:10|166.39|163.99|166.43|164.03|166.43|164.03|166.35|163.95|0
1650453560000|2022-04-20 11:19:20|166.35|163.95|166.35|163.95|166.35|163.95|166.35|163.95|0
1650453580000|2022-04-20 11:19:40|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650453590000|2022-04-20 11:19:50|166.35|163.95|166.52|164.12|166.52|164.12|166.35|163.95|0
1650453600000|2022-04-20 11:20:00|166.6|164.2|166.6|164.2|166.6|164.2|166.6|164.2|0
1650453610000|2022-04-20 11:20:10|166.69|164.29|166.69|164.29|166.69|164.29|166.69|164.29|0
1650453620000|2022-04-20 11:20:20|166.78|164.38|166.78|164.38|166.78|164.38|166.69|164.29|0
1650453630000|2022-04-20 11:20:30|166.69|164.29|166.69|164.29|166.69|164.29|166.69|164.29|0
1650453640000|2022-04-20 11:20:40|166.52|164.12|166.52|164.12|166.52|164.12|166.52|164.12|0
1650453650000|2022-04-20 11:20:50|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1650453660000|2022-04-20 11:21:00|166.35|163.95|166.35|163.95|166.35|163.95|166.35|163.95|0
1650453670000|2022-04-20 11:21:10|166.52|164.12|166.43|164.03|166.52|164.12|166.43|164.03|0
1650453700000|2022-04-20 11:21:40|166.52|164.12|166.43|164.03|166.52|164.12|166.43|164.03|0
1650453710000|2022-04-20 11:21:50|166.52|164.12|166.6|164.2|166.6|164.2|166.43|164.03|0
1650453730000|2022-04-20 11:22:10|166.69|164.29|166.56|164.16|166.69|164.29|166.56|164.16|0
1650453740000|2022-04-20 11:22:20|166.6|164.2|166.6|164.2|166.6|164.2|166.6|164.2|0
1650453750000|2022-04-20 11:22:30|166.69|164.29|166.6|164.2|166.69|164.29|166.6|164.2|0
1650453770000|2022-04-20 11:22:50|166.56|164.16|166.52|164.12|166.56|164.16|166.52|164.12|0
1650453780000|2022-04-20 11:23:00|166.6|164.2|166.6|164.2|166.69|164.29|166.6|164.2|0
1650453790000|2022-04-20 11:23:10|166.52|164.12|166.52|164.12|166.52|164.12|166.52|164.12|0
1650453800000|2022-04-20 11:23:20|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1650453810000|2022-04-20 11:23:30|166.48|164.08|166.6|164.2|166.6|164.2|166.48|164.08|0
1650453820000|2022-04-20 11:23:40|166.52|164.12|166.43|164.03|166.52|164.12|166.43|164.03|0
1650453830000|2022-04-20 11:23:50|166.34|163.94|166.34|163.94|166.34|163.94|166.34|163.94|0
1650453840000|2022-04-20 11:24:00|166.43|164.03|166.34|163.94|166.52|164.12|166.34|163.94|0
1650453850000|2022-04-20 11:24:10|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1650453860000|2022-04-20 11:24:20|166.52|164.12|166.52|164.12|166.52|164.12|166.52|164.12|0
1650453870000|2022-04-20 11:24:30|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1650453880000|2022-04-20 11:24:40|166.34|163.94|166.34|163.94|166.34|163.94|166.34|163.94|0
1650453890000|2022-04-20 11:24:50|166.43|164.03|166.34|163.94|166.43|164.03|166.34|163.94|0
1650453900000|2022-04-20 11:25:00|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650453910000|2022-04-20 11:25:10|166.17|163.77|166.13|163.73|166.17|163.77|166.13|163.73|0
1650453920000|2022-04-20 11:25:20|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1650453940000|2022-04-20 11:25:40|166.13|163.73|166.09|163.69|166.13|163.73|166.09|163.69|0
1650453950000|2022-04-20 11:25:50|166.26|163.86|166.17|163.77|166.26|163.86|166.17|163.77|0
1650453960000|2022-04-20 11:26:00|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1650453980000|2022-04-20 11:26:20|166|163.6|165.96|163.56|166|163.6|165.96|163.56|0
1650453990000|2022-04-20 11:26:30|166|163.6|166|163.6|166|163.6|165.91|163.51|0
1650454000000|2022-04-20 11:26:40|165.96|163.56|165.83|163.43|165.96|163.56|165.83|163.43|0
1650454010000|2022-04-20 11:26:50|165.91|163.51|166|163.6|166|163.6|165.91|163.51|0
1650454030000|2022-04-20 11:27:10|166.04|163.64|166|163.6|166.09|163.69|166|163.6|0
1650454040000|2022-04-20 11:27:20|165.91|163.51|166|163.6|166|163.6|165.91|163.51|0
1650454060000|2022-04-20 11:27:40|165.91|163.51|165.96|163.56|165.96|163.56|165.91|163.51|0
1650454070000|2022-04-20 11:27:50|165.91|163.51|165.91|163.51|165.91|163.51|165.91|163.51|0
1650454080000|2022-04-20 11:28:00|165.96|163.56|166|163.6|166|163.6|165.96|163.56|0
1650454090000|2022-04-20 11:28:10|166.04|163.64|166.04|163.64|166.04|163.64|166.04|163.64|0
1650454100000|2022-04-20 11:28:20|166.08|163.68|166.08|163.68|166.08|163.68|166.08|163.68|0
1650454110000|2022-04-20 11:28:30|166.17|163.77|166.08|163.68|166.17|163.77|166.08|163.68|0
1650454120000|2022-04-20 11:28:40|166.13|163.73|166.13|163.73|166.13|163.73|166.13|163.73|0
1650454130000|2022-04-20 11:28:50|166.08|163.68|166.08|163.68|166.17|163.77|166.08|163.68|0
1650454140000|2022-04-20 11:29:00|166.13|163.73|166.17|163.77|166.17|163.77|166.13|163.73|0
1650454150000|2022-04-20 11:29:10|166.13|163.73|166.17|163.77|166.17|163.77|166.08|163.68|0
1650454160000|2022-04-20 11:29:20|166.08|163.68|166.08|163.68|166.08|163.68|166.08|163.68|0
1650454170000|2022-04-20 11:29:30|166|163.6|166.04|163.64|166.04|163.64|166|163.6|0
1650454180000|2022-04-20 11:29:40|166.08|163.68|166|163.6|166.08|163.68|166|163.6|0
1650454200000|2022-04-20 11:30:00|166.08|163.68|166.08|163.68|166.08|163.68|166.08|163.68|0
1650454210000|2022-04-20 11:30:10|166.17|163.77|166.17|163.77|166.17|163.77|166.17|163.77|0
1650454220000|2022-04-20 11:30:20|166.26|163.86|166.17|163.77|166.26|163.86|166.17|163.77|0
1650454230000|2022-04-20 11:30:30|166.13|163.73|166.13|163.73|166.13|163.73|166.13|163.73|0
1650454240000|2022-04-20 11:30:40|166.17|163.77|166.08|163.68|166.17|163.77|166.08|163.68|0
1650454250000|2022-04-20 11:30:50|166.04|163.64|166.08|163.68|166.08|163.68|166|163.6|0
1650454260000|2022-04-20 11:31:00|166.17|163.77|166.17|163.77|166.21|163.81|166.17|163.77|0
1650454270000|2022-04-20 11:31:10|166.21|163.81|166.34|163.94|166.34|163.94|166.21|163.81|0
1650454280000|2022-04-20 11:31:20|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1650454300000|2022-04-20 11:31:40|166.17|163.77|166.17|163.77|166.17|163.77|166.17|163.77|0
1650454310000|2022-04-20 11:31:50|166.21|163.81|166.25|163.85|166.25|163.85|166.21|163.81|0
1650454320000|2022-04-20 11:32:00|166.08|163.68|166.08|163.68|166.08|163.68|166.08|163.68|0
1650454340000|2022-04-20 11:32:20|166.17|163.77|166.17|163.77|166.25|163.85|166.17|163.77|0
1650454350000|2022-04-20 11:32:30|166.08|163.68|166|163.6|166.17|163.77|166|163.6|0
1650454370000|2022-04-20 11:32:50|165.91|163.51|165.83|163.43|165.91|163.51|165.83|163.43|0
1650454380000|2022-04-20 11:33:00|165.91|163.51|165.96|163.56|165.96|163.56|165.91|163.51|0
1650454390000|2022-04-20 11:33:10|166|163.6|166.08|163.68|166.08|163.68|166|163.6|0
1650454400000|2022-04-20 11:33:20|166.04|163.64|166.04|163.64|166.04|163.64|166.04|163.64|0
1650454410000|2022-04-20 11:33:30|166.08|163.68|166|163.6|166.08|163.68|166|163.6|0
1650454420000|2022-04-20 11:33:40|166.04|163.64|166.04|163.64|166.04|163.64|166.04|163.64|0
1650454430000|2022-04-20 11:33:50|166|163.6|166.08|163.68|166.08|163.68|166|163.6|0
1650454440000|2022-04-20 11:34:00|166.04|163.64|166.34|163.94|166.34|163.94|166.04|163.64|0
1650454450000|2022-04-20 11:34:10|166.25|163.85|166.25|163.85|166.25|163.85|166.17|163.77|0
1650454470000|2022-04-20 11:34:30|166.34|163.94|166.34|163.94|166.34|163.94|166.34|163.94|0
1650454480000|2022-04-20 11:34:40|166.25|163.85|166.25|163.85|166.34|163.94|166.25|163.85|0
1650454490000|2022-04-20 11:34:50|166.3|163.9|166.34|163.94|166.34|163.94|166.25|163.85|0
1650454500000|2022-04-20 11:35:00|166.25|163.85|166.17|163.77|166.25|163.85|166.17|163.77|0
1650454510000|2022-04-20 11:35:10|166.21|163.81|166.04|163.64|166.21|163.81|166.04|163.64|0
1650454520000|2022-04-20 11:35:20|166.08|163.68|166.17|163.77|166.17|163.77|166.08|163.68|0
1650454530000|2022-04-20 11:35:30|166.25|163.85|166.25|163.85|166.25|163.85|166.17|163.77|0
1650454540000|2022-04-20 11:35:40|166.34|163.94|166.34|163.94|166.34|163.94|166.34|163.94|0
1650454560000|2022-04-20 11:36:00|166.25|163.85|166.3|163.9|166.34|163.94|166.25|163.85|0
1650454570000|2022-04-20 11:36:10|166.34|163.94|166.34|163.94|166.34|163.94|166.34|163.94|0
1650454580000|2022-04-20 11:36:20|166.42|164.02|166.34|163.94|166.42|164.02|166.34|163.94|0
1650454590000|2022-04-20 11:36:30|166.3|163.9|166.25|163.85|166.3|163.9|166.25|163.85|0
1650454600000|2022-04-20 11:36:40|166.34|163.94|166.25|163.85|166.34|163.94|166.25|163.85|0
1650454620000|2022-04-20 11:37:00|166.17|163.77|166.08|163.68|166.17|163.77|166.08|163.68|0
1650454630000|2022-04-20 11:37:10|166.12|163.72|166.17|163.77|166.17|163.77|166.12|163.72|0
1650454640000|2022-04-20 11:37:20|166.21|163.81|166.21|163.81|166.21|163.81|166.21|163.81|0
1650454650000|2022-04-20 11:37:30|166.34|163.94|166.34|163.94|166.34|163.94|166.34|163.94|0
1650454660000|2022-04-20 11:37:40|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1650454670000|2022-04-20 11:37:50|166.34|163.94|166.34|163.94|166.34|163.94|166.34|163.94|0
1650454680000|2022-04-20 11:38:00|166.25|163.85|166.34|163.94|166.34|163.94|166.25|163.85|0
1650454690000|2022-04-20 11:38:10|166.25|163.85|166.34|163.94|166.34|163.94|166.25|163.85|0
1650454700000|2022-04-20 11:38:20|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1650454710000|2022-04-20 11:38:30|166.04|163.64|165.99|163.59|166.04|163.64|165.99|163.59|0
1650454730000|2022-04-20 11:38:50|166.08|163.68|165.99|163.59|166.08|163.68|165.99|163.59|0
1650454740000|2022-04-20 11:39:00|166.08|163.68|165.99|163.59|166.08|163.68|165.99|163.59|0
1650454750000|2022-04-20 11:39:10|166.08|163.68|166.04|163.64|166.08|163.68|166.04|163.64|0
1650454760000|2022-04-20 11:39:20|165.99|163.59|165.91|163.51|165.99|163.59|165.91|163.51|0
1650454770000|2022-04-20 11:39:30|165.74|163.34|165.82|163.42|165.82|163.42|165.74|163.34|0
1650454780000|2022-04-20 11:39:40|165.78|163.38|165.82|163.42|165.82|163.42|165.74|163.34|0
1650454790000|2022-04-20 11:39:50|165.74|163.34|165.65|163.25|165.74|163.34|165.65|163.25|0
1650454800000|2022-04-20 11:40:00|165.74|163.34|165.65|163.25|165.74|163.34|165.65|163.25|0
1650454810000|2022-04-20 11:40:10|165.74|163.34|165.91|163.51|165.91|163.51|165.74|163.34|0
1650454830000|2022-04-20 11:40:30|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1650454840000|2022-04-20 11:40:40|165.91|163.51|165.91|163.51|165.91|163.51|165.91|163.51|0
1650454860000|2022-04-20 11:41:00|165.87|163.47|165.82|163.42|165.87|163.47|165.82|163.42|0
1650454880000|2022-04-20 11:41:20|165.91|163.51|165.82|163.42|165.91|163.51|165.82|163.42|0
1650454890000|2022-04-20 11:41:30|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1650454920000|2022-04-20 11:42:00|165.56|163.16|165.69|163.29|165.69|163.29|165.56|163.16|0
1650454930000|2022-04-20 11:42:10|165.65|163.25|165.65|163.25|165.65|163.25|165.65|163.25|0
1650454940000|2022-04-20 11:42:20|165.73|163.33|165.69|163.29|165.73|163.33|165.65|163.25|0
1650454950000|2022-04-20 11:42:30|165.65|163.25|165.65|163.25|165.65|163.25|165.65|163.25|0
1650454960000|2022-04-20 11:42:40|165.56|163.16|165.65|163.25|165.65|163.25|165.56|163.16|0
1650454970000|2022-04-20 11:42:50|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1650454980000|2022-04-20 11:43:00|165.65|163.25|165.65|163.25|165.65|163.25|165.65|163.25|0
1650455000000|2022-04-20 11:43:20|165.73|163.33|165.69|163.29|165.73|163.33|165.69|163.29|0
1650455010000|2022-04-20 11:43:30|165.73|163.33|165.73|163.33|165.73|163.33|165.65|163.25|0
1650455020000|2022-04-20 11:43:40|165.65|163.25|165.65|163.25|165.65|163.25|165.65|163.25|0
1650455030000|2022-04-20 11:43:50|165.73|163.33|165.69|163.29|165.73|163.33|165.69|163.29|0
1650455040000|2022-04-20 11:44:00|165.73|163.33|165.99|163.59|165.99|163.59|165.73|163.33|0
1650455050000|2022-04-20 11:44:10|165.9|163.5|165.9|163.5|165.9|163.5|165.9|163.5|0
1650455060000|2022-04-20 11:44:20|165.82|163.42|165.82|163.42|165.82|163.42|165.82|163.42|0
1650455100000|2022-04-20 11:45:00|165.73|163.33|165.78|163.38|165.78|163.38|165.73|163.33|0
1650455110000|2022-04-20 11:45:10|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1650455130000|2022-04-20 11:45:30|165.65|163.25|165.56|163.16|165.65|163.25|165.56|163.16|0
1650455140000|2022-04-20 11:45:40|165.65|163.25|165.65|163.25|165.73|163.33|165.65|163.25|0
1650455160000|2022-04-20 11:46:00|165.56|163.16|165.65|163.25|165.65|163.25|165.56|163.16|0
1650455180000|2022-04-20 11:46:20|165.73|163.33|165.73|163.33|165.73|163.33|165.69|163.29|0
1650455190000|2022-04-20 11:46:30|165.69|163.29|165.56|163.16|165.69|163.29|165.56|163.16|0
1650455220000|2022-04-20 11:47:00|165.48|163.08|165.56|163.16|165.56|163.16|165.48|163.08|0
1650455230000|2022-04-20 11:47:10|165.48|163.08|165.47|163.07|165.48|163.08|165.47|163.07|0
1650455240000|2022-04-20 11:47:20|165.39|162.99|165.39|162.99|165.47|163.07|165.39|162.99|0
1650455250000|2022-04-20 11:47:30|165.3|162.9|165.3|162.9|165.3|162.9|165.3|162.9|0
1650455270000|2022-04-20 11:47:50|165.22|162.82|165.22|162.82|165.22|162.82|165.22|162.82|0
1650455280000|2022-04-20 11:48:00|165.3|162.9|165.13|162.73|165.39|162.99|165.13|162.73|0
1650455290000|2022-04-20 11:48:10|165.05|162.65|165.05|162.65|165.05|162.65|165.05|162.65|0
1650455330000|2022-04-20 11:48:50|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1650455340000|2022-04-20 11:49:00|165.05|162.65|165.05|162.65|165.05|162.65|165.05|162.65|0
1650455350000|2022-04-20 11:49:10|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1650455360000|2022-04-20 11:49:20|164.88|162.48|164.96|162.56|164.96|162.56|164.88|162.48|0
1650455370000|2022-04-20 11:49:30|164.71|162.31|164.54|162.14|164.71|162.31|164.54|162.14|0
1650455380000|2022-04-20 11:49:40|164.45|162.05|164.45|162.05|164.54|162.14|164.45|162.05|0
1650455390000|2022-04-20 11:49:50|164.54|162.14|164.54|162.14|164.54|162.14|164.54|162.14|0
1650455400000|2022-04-20 11:50:00|164.62|162.22|164.54|162.14|164.62|162.22|164.54|162.14|0
1650455410000|2022-04-20 11:50:10|164.62|162.22|164.36|161.96|164.62|162.22|164.36|161.96|0
1650455420000|2022-04-20 11:50:20|164.28|161.88|161.91|159.51|164.28|161.88|161.91|159.51|0
1650455430000|2022-04-20 11:50:30|162.59|160.19|162.76|160.36|162.76|160.36|162.33|159.93|0
1650455440000|2022-04-20 11:50:40|162.84|160.44|163.01|160.61|163.01|160.61|162.84|160.44|0
1650455450000|2022-04-20 11:50:50|162.97|160.57|162.97|160.57|163.01|160.61|162.97|160.57|0
1650455460000|2022-04-20 11:51:00|163.09|160.69|163.09|160.69|163.09|160.69|163.01|160.61|0
1650455470000|2022-04-20 11:51:10|163.01|160.61|163.09|160.69|163.09|160.69|163.01|160.61|0
1650455480000|2022-04-20 11:51:20|163.26|160.86|163.26|160.86|163.35|160.95|163.26|160.86|0
1650455490000|2022-04-20 11:51:30|163.18|160.78|163.18|160.78|163.26|160.86|163.18|160.78|0
1650455500000|2022-04-20 11:51:40|163.26|160.86|163.43|161.03|163.43|161.03|163.26|160.86|0
1650455510000|2022-04-20 11:51:50|163.35|160.95|163.43|161.03|163.43|161.03|163.35|160.95|0
1650455520000|2022-04-20 11:52:00|163.35|160.95|163.31|160.91|163.35|160.95|163.31|160.91|0
1650455530000|2022-04-20 11:52:10|163.26|160.86|163.26|160.86|163.35|160.95|163.26|160.86|0
1650455540000|2022-04-20 11:52:20|163.35|160.95|163.18|160.78|163.35|160.95|163.18|160.78|0
1650455550000|2022-04-20 11:52:30|163.09|160.69|163.01|160.61|163.09|160.69|162.92|160.52|0
1650455560000|2022-04-20 11:52:40|162.84|160.44|162.75|160.35|162.92|160.52|162.75|160.35|0
1650455570000|2022-04-20 11:52:50|162.8|160.4|162.75|160.35|162.8|160.4|162.75|160.35|0
1650455580000|2022-04-20 11:53:00|162.84|160.44|162.75|160.35|162.84|160.44|162.75|160.35|0
1650455590000|2022-04-20 11:53:10|162.71|160.31|162.75|160.35|162.75|160.35|162.71|160.31|0
1650455600000|2022-04-20 11:53:20|162.71|160.31|162.75|160.35|162.75|160.35|162.71|160.31|0
1650455610000|2022-04-20 11:53:30|162.84|160.44|162.84|160.44|162.92|160.52|162.84|160.44|0
1650455620000|2022-04-20 11:53:40|162.75|160.35|162.75|160.35|162.75|160.35|162.75|160.35|0
1650455630000|2022-04-20 11:53:50|162.84|160.44|162.84|160.44|162.88|160.48|162.84|160.44|0
1650455640000|2022-04-20 11:54:00|162.92|160.52|162.92|160.52|163.01|160.61|162.92|160.52|0
1650455650000|2022-04-20 11:54:10|163.01|160.61|162.92|160.52|163.01|160.61|162.84|160.44|0
1650455660000|2022-04-20 11:54:20|162.84|160.44|162.84|160.44|162.84|160.44|162.75|160.35|0
1650455670000|2022-04-20 11:54:30|162.8|160.4|162.84|160.44|162.84|160.44|162.8|160.4|0
1650455680000|2022-04-20 11:54:40|162.92|160.52|162.84|160.44|162.92|160.52|162.84|160.44|0
1650455690000|2022-04-20 11:54:50|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1650455700000|2022-04-20 11:55:00|162.58|160.18|162.75|160.35|162.75|160.35|162.58|160.18|0
1650455710000|2022-04-20 11:55:10|162.84|160.44|162.67|160.27|162.92|160.52|162.67|160.27|0
1650455720000|2022-04-20 11:55:20|162.42|160.02|162.08|159.68|162.42|160.02|162.08|159.68|0
1650455730000|2022-04-20 11:55:30|161.99|159.59|161.66|159.26|161.99|159.59|161.66|159.26|0
1650455740000|2022-04-20 11:55:40|161.83|159.43|161.66|159.26|161.83|159.43|161.66|159.26|0
1650455750000|2022-04-20 11:55:50|161.57|159.17|161.57|159.17|161.74|159.34|161.57|159.17|0
1650455760000|2022-04-20 11:56:00|161.62|159.22|161.49|159.09|161.66|159.26|161.49|159.09|0
1650455770000|2022-04-20 11:56:10|161.66|159.26|161.16|158.76|161.66|159.26|161.16|158.76|0
1650455780000|2022-04-20 11:56:20|161.07|158.67|160.74|158.34|161.07|158.67|160.74|158.34|0
1650455790000|2022-04-20 11:56:30|160.82|158.42|160.74|158.34|160.82|158.42|160.74|158.34|0
1650455800000|2022-04-20 11:56:40|160.99|158.59|161.16|158.76|161.16|158.76|160.99|158.59|0
1650455810000|2022-04-20 11:56:50|163.62|161.22|163.53|161.13|163.62|161.22|163.53|161.13|0
1650455820000|2022-04-20 11:57:00|161.97|159.57|162.01|159.61|162.01|159.61|161.97|159.57|0
1650455830000|2022-04-20 11:57:10|162.1|159.7|159.93|157.53|162.1|159.7|159.93|157.53|0
1650455840000|2022-04-20 11:57:20|159.88|157.48|159.97|157.57|159.97|157.57|159.88|157.48|0
1650455850000|2022-04-20 11:57:30|160.01|157.61|159.8|157.4|160.01|157.61|159.8|157.4|0
1650455860000|2022-04-20 11:57:40|159.88|157.48|159.63|157.23|159.88|157.48|159.63|157.23|0
1650455870000|2022-04-20 11:57:50|159.72|157.32|159.63|157.23|159.72|157.32|159.63|157.23|0
1650455880000|2022-04-20 11:58:00|159.59|157.19|159.55|157.15|159.72|157.32|159.47|157.07|0
1650455890000|2022-04-20 11:58:10|159.72|157.32|159.47|157.07|159.72|157.32|159.47|157.07|0
1650455900000|2022-04-20 11:58:20|159.38|156.98|159.26|156.86|159.38|156.98|159.22|156.82|0
1650455910000|2022-04-20 11:58:30|159.55|157.15|159.59|157.19|159.59|157.19|159.55|157.15|0
1650455920000|2022-04-20 11:58:40|159.55|157.15|159.38|156.98|159.63|157.23|159.38|156.98|0
1650455930000|2022-04-20 11:58:50|159.46|157.06|159.3|156.9|159.46|157.06|159.3|156.9|0
1650455940000|2022-04-20 11:59:00|159.38|156.98|159.38|156.98|159.46|157.06|159.38|156.98|0
1650455950000|2022-04-20 11:59:10|159.46|157.06|159.46|157.06|159.55|157.15|159.46|157.06|0
1650455960000|2022-04-20 11:59:20|159.55|157.15|159.3|156.9|159.55|157.15|159.21|156.81|0
1650455970000|2022-04-20 11:59:30|159.13|156.73|159.21|156.81|159.3|156.9|159.13|156.73|0
1650455980000|2022-04-20 11:59:40|159.13|156.73|159.21|156.81|159.3|156.9|159.13|156.73|0
1650455990000|2022-04-20 11:59:50|159.3|156.9|159.13|156.73|159.3|156.9|159.13|156.73|0
1650456000000|2022-04-20 12:00:00|159.21|156.81|159.55|157.15|159.63|157.23|159.21|156.81|0
1650456010000|2022-04-20 12:00:10|159.46|157.06|159.51|157.11|159.51|157.11|159.46|157.06|0
1650456020000|2022-04-20 12:00:20|159.46|157.06|159.63|157.23|159.71|157.31|159.46|157.06|0
1650456030000|2022-04-20 12:00:30|159.55|157.15|159.38|156.98|159.55|157.15|159.38|156.98|0
1650456040000|2022-04-20 12:00:40|159.46|157.06|159.42|157.02|159.46|157.06|159.42|157.02|0
1650456050000|2022-04-20 12:00:50|159.3|156.9|159.05|156.65|159.3|156.9|159.05|156.65|0
1650456060000|2022-04-20 12:01:00|158.96|156.56|158.96|156.56|159.05|156.65|158.96|156.56|0
1650456070000|2022-04-20 12:01:10|159.13|156.73|159.3|156.9|159.3|156.9|159.13|156.73|0
1650456080000|2022-04-20 12:01:20|159.38|156.98|159.46|157.06|159.46|157.06|159.38|156.98|0
1650456090000|2022-04-20 12:01:30|159.38|156.98|159.38|156.98|159.38|156.98|159.38|156.98|0
1650456100000|2022-04-20 12:01:40|159.46|157.06|159.46|157.06|159.46|157.06|159.38|156.98|0
1650456110000|2022-04-20 12:01:50|159.55|157.15|159.42|157.02|159.55|157.15|159.38|156.98|0
1650456120000|2022-04-20 12:02:00|159.63|157.23|159.71|157.31|159.8|157.4|159.63|157.23|0
1650456130000|2022-04-20 12:02:10|159.63|157.23|159.63|157.23|159.63|157.23|159.63|157.23|0
1650456140000|2022-04-20 12:02:20|159.71|157.31|159.55|157.15|159.71|157.31|159.55|157.15|0
1650456150000|2022-04-20 12:02:30|159.42|157.02|159.46|157.06|159.46|157.06|159.38|156.98|0
1650456160000|2022-04-20 12:02:40|159.38|156.98|159.38|156.98|159.38|156.98|159.38|156.98|0
1650456170000|2022-04-20 12:02:50|159.46|157.06|159.46|157.06|159.46|157.06|159.46|157.06|0
1650456180000|2022-04-20 12:03:00|159.55|157.15|159.55|157.15|159.63|157.23|159.55|157.15|0
1650456190000|2022-04-20 12:03:10|159.63|157.23|159.63|157.23|159.63|157.23|159.63|157.23|0
1650456200000|2022-04-20 12:03:20|159.55|157.15|159.63|157.23|159.63|157.23|159.55|157.15|0
1650456210000|2022-04-20 12:03:30|159.59|157.19|159.71|157.31|159.71|157.31|159.55|157.15|0
1650456220000|2022-04-20 12:03:40|159.63|157.23|159.63|157.23|159.63|157.23|159.63|157.23|0
1650456230000|2022-04-20 12:03:50|159.71|157.31|159.63|157.23|159.71|157.31|159.63|157.23|0
1650456240000|2022-04-20 12:04:00|159.71|157.31|159.63|157.23|159.71|157.31|159.63|157.23|0
1650456250000|2022-04-20 12:04:10|159.71|157.31|159.63|157.23|159.71|157.31|159.63|157.23|0
1650456260000|2022-04-20 12:04:20|159.42|157.02|159.42|157.02|159.42|157.02|159.38|156.98|0
1650456270000|2022-04-20 12:04:30|159.38|156.98|159.51|157.11|159.51|157.11|159.38|156.98|0
1650456280000|2022-04-20 12:04:40|159.55|157.15|159.55|157.15|159.55|157.15|159.46|157.06|0
1650456290000|2022-04-20 12:04:50|159.67|157.27|159.46|157.06|159.67|157.27|159.46|157.06|0
1650456300000|2022-04-20 12:05:00|159.63|157.23|159.5|157.1|159.63|157.23|159.5|157.1|0
1650456310000|2022-04-20 12:05:10|159.46|157.06|159.59|157.19|159.59|157.19|159.46|157.06|0
1650456320000|2022-04-20 12:05:20|159.63|157.23|159.54|157.14|159.63|157.23|159.54|157.14|0
1650456330000|2022-04-20 12:05:30|159.59|157.19|159.67|157.27|159.67|157.27|159.59|157.19|0
1650456340000|2022-04-20 12:05:40|159.71|157.31|159.88|157.48|159.88|157.48|159.71|157.31|0
1650456350000|2022-04-20 12:05:50|159.79|157.39|159.71|157.31|159.79|157.39|159.71|157.31|0
1650456360000|2022-04-20 12:06:00|159.79|157.39|159.79|157.39|159.79|157.39|159.79|157.39|0
1650456380000|2022-04-20 12:06:20|159.88|157.48|159.88|157.48|159.96|157.56|159.88|157.48|0
1650456390000|2022-04-20 12:06:30|159.96|157.56|159.88|157.48|159.96|157.56|159.88|157.48|0
1650456400000|2022-04-20 12:06:40|159.79|157.39|159.71|157.31|159.79|157.39|159.71|157.31|0
1650456410000|2022-04-20 12:06:50|159.63|157.23|159.71|157.31|159.71|157.31|159.63|157.23|0
1650456420000|2022-04-20 12:07:00|159.63|157.23|159.63|157.23|159.71|157.31|159.63|157.23|0
1650456430000|2022-04-20 12:07:10|159.54|157.14|159.63|157.23|159.63|157.23|159.54|157.14|0
1650456440000|2022-04-20 12:07:20|159.54|157.14|159.54|157.14|159.63|157.23|159.54|157.14|0
1650456450000|2022-04-20 12:07:30|159.63|157.23|159.46|157.06|159.63|157.23|159.46|157.06|0
1650456460000|2022-04-20 12:07:40|159.54|157.14|159.46|157.06|159.54|157.14|159.46|157.06|0
1650456470000|2022-04-20 12:07:50|159.42|157.02|159.38|156.98|159.42|157.02|159.29|156.89|0
1650456480000|2022-04-20 12:08:00|159.46|157.06|159.38|156.98|159.46|157.06|159.38|156.98|0
1650456490000|2022-04-20 12:08:10|159.29|156.89|159.54|157.14|159.54|157.14|159.29|156.89|0
1650456500000|2022-04-20 12:08:20|159.46|157.06|159.46|157.06|159.46|157.06|159.46|157.06|0
1650456510000|2022-04-20 12:08:30|159.5|157.1|159.46|157.06|159.54|157.14|159.46|157.06|0
1650456520000|2022-04-20 12:08:40|159.38|156.98|159.46|157.06|159.46|157.06|159.38|156.98|0
1650456530000|2022-04-20 12:08:50|159.38|156.98|159.38|156.98|159.38|156.98|159.38|156.98|0
1650456540000|2022-04-20 12:09:00|159.29|156.89|159.38|156.98|159.38|156.98|159.29|156.89|0
1650456550000|2022-04-20 12:09:10|159.46|157.06|159.46|157.06|159.46|157.06|159.38|156.98|0
1650456560000|2022-04-20 12:09:20|159.54|157.14|159.46|157.06|159.54|157.14|159.46|157.06|0
1650456570000|2022-04-20 12:09:30|159.54|157.14|159.46|157.06|159.63|157.23|159.46|157.06|0
1650456580000|2022-04-20 12:09:40|159.38|156.98|159.38|156.98|159.38|156.98|159.38|156.98|0
1650456590000|2022-04-20 12:09:50|159.54|157.14|159.38|156.98|159.54|157.14|159.38|156.98|0
1650456600000|2022-04-20 12:10:00|159.42|157.02|159.38|156.98|159.42|157.02|159.34|156.94|0
1650456610000|2022-04-20 12:10:10|159.29|156.89|159.38|156.98|159.38|156.98|159.29|156.89|0
1650456620000|2022-04-20 12:10:20|159.34|156.94|159.29|156.89|159.34|156.94|159.29|156.89|0
1650456630000|2022-04-20 12:10:30|159.38|156.98|159.37|156.97|159.38|156.98|159.33|156.93|0
1650456640000|2022-04-20 12:10:40|159.46|157.06|159.46|157.06|159.46|157.06|159.46|157.06|0
1650456650000|2022-04-20 12:10:50|159.37|156.97|159.46|157.06|159.46|157.06|159.37|156.97|0
1650456660000|2022-04-20 12:11:00|159.54|157.14|159.37|156.97|159.54|157.14|159.37|156.97|0
1650456670000|2022-04-20 12:11:10|159.46|157.06|159.46|157.06|159.46|157.06|159.37|156.97|0
1650456690000|2022-04-20 12:11:30|159.37|156.97|159.37|156.97|159.46|157.06|159.37|156.97|0
1650456700000|2022-04-20 12:11:40|159.46|157.06|159.46|157.06|159.46|157.06|159.37|156.97|0
1650456710000|2022-04-20 12:11:50|159.37|156.97|159.37|156.97|159.37|156.97|159.37|156.97|0
1650456720000|2022-04-20 12:12:00|159.46|157.06|159.46|157.06|159.46|157.06|159.46|157.06|0
1650456730000|2022-04-20 12:12:10|159.37|156.97|159.37|156.97|159.37|156.97|159.37|156.97|0
1650456750000|2022-04-20 12:12:30|159.46|157.06|159.37|156.97|159.46|157.06|159.37|156.97|0
1650456770000|2022-04-20 12:12:50|159.46|157.06|159.46|157.06|159.46|157.06|159.46|157.06|0
1650456780000|2022-04-20 12:13:00|159.79|157.39|159.71|157.31|159.79|157.39|159.54|157.14|0
1650456790000|2022-04-20 12:13:10|159.79|157.39|159.87|157.47|159.87|157.47|159.79|157.39|0
1650456800000|2022-04-20 12:13:20|159.96|157.56|159.87|157.47|159.96|157.56|159.87|157.47|0
1650456810000|2022-04-20 12:13:30|159.96|157.56|159.96|157.56|159.96|157.56|159.87|157.47|0
1650456830000|2022-04-20 12:13:50|159.87|157.47|159.87|157.47|159.87|157.47|159.87|157.47|0
1650456840000|2022-04-20 12:14:00|159.96|157.56|159.96|157.56|159.96|157.56|159.96|157.56|0
1650456850000|2022-04-20 12:14:10|160.04|157.64|159.96|157.56|160.04|157.64|159.96|157.56|0
1650456860000|2022-04-20 12:14:20|159.87|157.47|159.96|157.56|159.96|157.56|159.87|157.47|0
1650456870000|2022-04-20 12:14:30|160.04|157.64|160.04|157.64|160.04|157.64|159.96|157.56|0
1650456880000|2022-04-20 12:14:40|160|157.6|160.04|157.64|160.04|157.64|159.96|157.56|0
1650456890000|2022-04-20 12:14:50|159.96|157.56|159.96|157.56|160.04|157.64|159.96|157.56|0
1650456900000|2022-04-20 12:15:00|160.04|157.64|160.04|157.64|160.04|157.64|160.04|157.64|0
1650456910000|2022-04-20 12:15:10|159.96|157.56|160.04|157.64|160.04|157.64|159.96|157.56|0
1650456920000|2022-04-20 12:15:20|160.12|157.72|160.21|157.81|160.21|157.81|160.12|157.72|0
1650456930000|2022-04-20 12:15:30|160.29|157.89|160.21|157.81|160.29|157.89|160.21|157.81|0
1650456940000|2022-04-20 12:15:40|160.29|157.89|160.29|157.89|160.29|157.89|160.29|157.89|0
1650456950000|2022-04-20 12:15:50|160.21|157.81|160.29|157.89|160.29|157.89|160.21|157.81|0
1650456960000|2022-04-20 12:16:00|160.37|157.97|160.37|157.97|160.37|157.97|160.37|157.97|0
1650456970000|2022-04-20 12:16:10|160.29|157.89|160.37|157.97|160.37|157.97|160.29|157.89|0
1650456980000|2022-04-20 12:16:20|160.46|158.06|160.37|157.97|160.46|158.06|160.37|157.97|0
1650456990000|2022-04-20 12:16:30|160.46|158.06|160.46|158.06|160.46|158.06|160.37|157.97|0
1650457000000|2022-04-20 12:16:40|160.42|158.02|160.54|158.14|160.54|158.14|160.42|158.02|0
1650457010000|2022-04-20 12:16:50|160.63|158.23|160.63|158.23|160.63|158.23|160.63|158.23|0
1650457020000|2022-04-20 12:17:00|160.54|158.14|160.46|158.06|160.54|158.14|160.46|158.06|0
1650457040000|2022-04-20 12:17:20|160.37|157.97|160.46|158.06|160.46|158.06|160.37|157.97|0
1650457050000|2022-04-20 12:17:30|160.42|158.02|160.46|158.06|160.46|158.06|160.42|158.02|0
1650457060000|2022-04-20 12:17:40|160.37|157.97|160.37|157.97|160.37|157.97|160.37|157.97|0
1650457070000|2022-04-20 12:17:50|160.42|158.02|160.37|157.97|160.42|158.02|160.37|157.97|0
1650457080000|2022-04-20 12:18:00|160.46|158.06|160.42|158.02|160.46|158.06|160.42|158.02|0
1650457090000|2022-04-20 12:18:10|160.37|157.97|160.37|157.97|160.37|157.97|160.37|157.97|0
1650457100000|2022-04-20 12:18:20|160.46|158.06|160.46|158.06|160.46|158.06|160.46|158.06|0
1650457110000|2022-04-20 12:18:30|160.37|157.97|160.37|157.97|160.37|157.97|160.37|157.97|0
1650457140000|2022-04-20 12:19:00|160.54|158.14|160.46|158.06|160.54|158.14|160.46|158.06|0
1650457150000|2022-04-20 12:19:10|160.54|158.14|160.54|158.14|160.54|158.14|160.54|158.14|0
1650457160000|2022-04-20 12:19:20|160.46|158.06|160.54|158.14|160.54|158.14|160.46|158.06|0
1650457170000|2022-04-20 12:19:30|160.46|158.06|160.46|158.06|160.46|158.06|160.46|158.06|0
1650457180000|2022-04-20 12:19:40|160.54|158.14|160.58|158.18|160.62|158.22|160.54|158.14|0
1650457190000|2022-04-20 12:19:50|160.62|158.22|160.54|158.14|160.62|158.22|160.46|158.06|0
1650457200000|2022-04-20 12:20:00|160.62|158.22|160.5|158.1|160.62|158.22|160.46|158.06|0
1650457210000|2022-04-20 12:20:10|160.37|157.97|160.29|157.89|160.37|157.97|160.29|157.89|0
1650457220000|2022-04-20 12:20:20|160.37|157.97|160.37|157.97|160.37|157.97|160.29|157.89|0
1650457230000|2022-04-20 12:20:30|160.2|157.8|160.29|157.89|160.29|157.89|160.2|157.8|0
1650457240000|2022-04-20 12:20:40|160.2|157.8|160.29|157.89|160.29|157.89|160.2|157.8|0
1650457250000|2022-04-20 12:20:50|160.25|157.85|160.29|157.89|160.29|157.89|160.25|157.85|0
1650457260000|2022-04-20 12:21:00|160.2|157.8|160.29|157.89|160.29|157.89|160.2|157.8|0
1650457270000|2022-04-20 12:21:10|160.25|157.85|160.29|157.89|160.29|157.89|160.25|157.85|0
1650457280000|2022-04-20 12:21:20|160.37|157.97|160.33|157.93|160.37|157.97|160.29|157.89|0
1650457290000|2022-04-20 12:21:30|160.37|157.97|160.2|157.8|160.37|157.97|160.2|157.8|0
1650457300000|2022-04-20 12:21:40|160.16|157.76|160.2|157.8|160.2|157.8|160.12|157.72|0
1650457310000|2022-04-20 12:21:50|160.29|157.89|160.29|157.89|160.33|157.93|160.29|157.89|0
1650457320000|2022-04-20 12:22:00|160.25|157.85|160.16|157.76|160.25|157.85|160.16|157.76|0
1650457330000|2022-04-20 12:22:10|160.12|157.72|160.04|157.64|160.12|157.72|160.04|157.64|0
1650457340000|2022-04-20 12:22:20|160.08|157.68|160.12|157.72|160.12|157.72|160.04|157.64|0
1650457350000|2022-04-20 12:22:30|160.2|157.8|160.12|157.72|160.2|157.8|160.12|157.72|0
1650457360000|2022-04-20 12:22:40|160.04|157.64|160.04|157.64|160.04|157.64|160.04|157.64|0
1650457370000|2022-04-20 12:22:50|160.08|157.68|160.12|157.72|160.12|157.72|160.08|157.68|0
1650457380000|2022-04-20 12:23:00|160.29|157.89|160.29|157.89|160.37|157.97|160.29|157.89|0
1650457390000|2022-04-20 12:23:10|160.2|157.8|160.29|157.89|160.29|157.89|160.2|157.8|0
1650457410000|2022-04-20 12:23:30|160.2|157.8|160.2|157.8|160.2|157.8|160.2|157.8|0
1650457420000|2022-04-20 12:23:40|160.29|157.89|160.37|157.97|160.37|157.97|160.29|157.89|0
1650457430000|2022-04-20 12:23:50|160.29|157.89|160.37|157.97|160.45|158.05|160.29|157.89|0
1650457440000|2022-04-20 12:24:00|160.45|158.05|160.45|158.05|160.45|158.05|160.45|158.05|0
1650457450000|2022-04-20 12:24:10|160.37|157.97|160.37|157.97|160.37|157.97|160.37|157.97|0
1650457460000|2022-04-20 12:24:20|160.45|158.05|160.45|158.05|160.45|158.05|160.45|158.05|0
1650457470000|2022-04-20 12:24:30|160.37|157.97|160.37|157.97|160.37|157.97|160.37|157.97|0
1650457490000|2022-04-20 12:24:50|160.45|158.05|160.37|157.97|160.45|158.05|160.37|157.97|0
1650457500000|2022-04-20 12:25:00|160.41|158.01|160.54|158.14|160.62|158.22|160.41|158.01|0
1650457510000|2022-04-20 12:25:10|160.62|158.22|160.37|157.97|160.62|158.22|160.37|157.97|0
1650457520000|2022-04-20 12:25:20|160.45|158.05|160.45|158.05|160.45|158.05|160.45|158.05|0
1650457540000|2022-04-20 12:25:40|160.54|158.14|160.54|158.14|160.54|158.14|160.54|158.14|0
1650457550000|2022-04-20 12:25:50|160.45|158.05|160.54|158.14|160.54|158.14|160.45|158.05|0
1650457560000|2022-04-20 12:26:00|160.45|158.05|160.62|158.22|160.62|158.22|160.45|158.05|0
1650457580000|2022-04-20 12:26:20|160.54|158.14|160.54|158.14|160.54|158.14|160.54|158.14|0
1650457600000|2022-04-20 12:26:40|160.45|158.05|160.45|158.05|160.45|158.05|160.45|158.05|0
1650457610000|2022-04-20 12:26:50|160.5|158.1|160.54|158.14|160.54|158.14|160.5|158.1|0
1650457620000|2022-04-20 12:27:00|160.45|158.05|160.12|157.72|160.45|158.05|160.12|157.72|0
1650457630000|2022-04-20 12:27:10|160.2|157.8|159.95|157.55|160.2|157.8|159.95|157.55|0
1650457640000|2022-04-20 12:27:20|159.87|157.47|159.95|157.55|159.95|157.55|159.87|157.47|0
1650457650000|2022-04-20 12:27:30|160.03|157.63|160.08|157.68|160.08|157.68|160.03|157.63|0
1650457660000|2022-04-20 12:27:40|160.2|157.8|159.95|157.55|160.2|157.8|159.95|157.55|0
1650457670000|2022-04-20 12:27:50|160.03|157.63|159.53|157.13|160.03|157.63|159.45|157.05|0
1650457680000|2022-04-20 12:28:00|159.45|157.05|158.41|156.01|159.45|157.05|158.41|156.01|0
1650457690000|2022-04-20 12:28:10|158.45|156.05|158.49|156.09|158.49|156.09|158.41|156.01|0
1650457700000|2022-04-20 12:28:20|158.41|156.01|157.83|155.43|158.41|156.01|157.83|155.43|0
1650457710000|2022-04-20 12:28:30|157.99|155.59|157.99|155.59|157.99|155.59|157.99|155.59|0
1650457720000|2022-04-20 12:28:40|158.07|155.67|158.07|155.67|158.07|155.67|158.07|155.67|0
1650457730000|2022-04-20 12:28:50|157.99|155.59|157.74|155.34|157.99|155.59|157.74|155.34|0
1650457740000|2022-04-20 12:29:00|157.66|155.26|157.91|155.51|157.91|155.51|157.66|155.26|0
1650457750000|2022-04-20 12:29:10|157.83|155.43|157.99|155.59|157.99|155.59|157.83|155.43|0
1650457760000|2022-04-20 12:29:20|157.91|155.51|157.82|155.42|157.91|155.51|157.74|155.34|0
1650457780000|2022-04-20 12:29:40|157.91|155.51|157.91|155.51|157.91|155.51|157.91|155.51|0
1650457790000|2022-04-20 12:29:50|157.99|155.59|157.91|155.51|157.99|155.59|157.82|155.42|0
1650457800000|2022-04-20 12:30:00|157.99|155.59|157.91|155.51|157.99|155.59|157.91|155.51|0
1650457810000|2022-04-20 12:30:10|157.99|155.59|158.49|156.09|158.49|156.09|157.99|155.59|0
1650457820000|2022-04-20 12:30:20|158.41|156.01|158.41|156.01|158.49|156.09|158.41|156.01|0
1650457830000|2022-04-20 12:30:30|158.49|156.09|158.41|156.01|158.49|156.09|158.41|156.01|0
1650457850000|2022-04-20 12:30:50|158.37|155.97|158.49|156.09|158.49|156.09|158.37|155.97|0
1650457860000|2022-04-20 12:31:00|158.41|156.01|158.32|155.92|158.41|156.01|158.32|155.92|0
1650457870000|2022-04-20 12:31:10|158.41|156.01|158.32|155.92|158.41|156.01|158.32|155.92|0
1650457880000|2022-04-20 12:31:20|158.41|156.01|158.41|156.01|158.49|156.09|158.41|156.01|0
1650457890000|2022-04-20 12:31:30|158.49|156.09|158.41|156.01|158.49|156.09|158.41|156.01|0
1650457900000|2022-04-20 12:31:40|158.37|155.97|158.41|156.01|158.41|156.01|158.32|155.92|0
1650457910000|2022-04-20 12:31:50|158.37|155.97|158.41|156.01|158.41|156.01|158.37|155.97|0
1650457920000|2022-04-20 12:32:00|158.49|156.09|158.49|156.09|158.49|156.09|158.49|156.09|0
1650457930000|2022-04-20 12:32:10|158.41|156.01|158.66|156.26|158.66|156.26|158.41|156.01|0
1650457940000|2022-04-20 12:32:20|158.49|156.09|158.41|156.01|158.49|156.09|158.41|156.01|0
1650457950000|2022-04-20 12:32:30|158.49|156.09|158.49|156.09|158.49|156.09|158.41|156.01|0
1650457970000|2022-04-20 12:32:50|158.41|156.01|158.41|156.01|158.41|156.01|158.41|156.01|0
1650457980000|2022-04-20 12:33:00|158.49|156.09|158.4|156|158.49|156.09|158.32|155.92|0
1650457990000|2022-04-20 12:33:10|158.36|155.96|158.24|155.84|158.36|155.96|158.24|155.84|0
1650458000000|2022-04-20 12:33:20|158.16|155.76|158.07|155.67|158.16|155.76|158.07|155.67|0
1650458010000|2022-04-20 12:33:30|158.16|155.76|157.91|155.51|158.16|155.76|157.91|155.51|0
1650458020000|2022-04-20 12:33:40|157.95|155.55|157.99|155.59|157.99|155.59|157.91|155.51|0
1650458030000|2022-04-20 12:33:50|158.07|155.67|157.91|155.51|158.07|155.67|157.91|155.51|0
1650458040000|2022-04-20 12:34:00|157.82|155.42|157.91|155.51|157.91|155.51|157.82|155.42|0
1650458050000|2022-04-20 12:34:10|158.07|155.67|158.24|155.84|158.24|155.84|158.07|155.67|0
1650458060000|2022-04-20 12:34:20|158.15|155.75|158.15|155.75|158.15|155.75|158.15|155.75|0
1650458070000|2022-04-20 12:34:30|158.11|155.71|158.15|155.75|158.15|155.75|158.11|155.71|0
1650458080000|2022-04-20 12:34:40|158.07|155.67|157.99|155.59|158.07|155.67|157.99|155.59|0
1650458090000|2022-04-20 12:34:50|158.07|155.67|158.11|155.71|158.11|155.71|158.07|155.67|0
1650458100000|2022-04-20 12:35:00|158.15|155.75|157.95|155.55|158.15|155.75|157.95|155.55|0
1650458110000|2022-04-20 12:35:10|157.82|155.42|157.9|155.5|157.9|155.5|157.82|155.42|0
1650458120000|2022-04-20 12:35:20|157.86|155.46|157.82|155.42|157.86|155.46|157.82|155.42|0
1650458140000|2022-04-20 12:35:40|157.86|155.46|158.07|155.67|158.07|155.67|157.86|155.46|0
1650458150000|2022-04-20 12:35:50|157.99|155.59|157.99|155.59|157.99|155.59|157.9|155.5|0
1650458160000|2022-04-20 12:36:00|158.07|155.67|157.99|155.59|158.07|155.67|157.99|155.59|0
1650458170000|2022-04-20 12:36:10|158.03|155.63|158.11|155.71|158.15|155.75|158.03|155.63|0
1650458180000|2022-04-20 12:36:20|158.15|155.75|157.99|155.59|158.2|155.8|157.99|155.59|0
1650458210000|2022-04-20 12:36:50|158.03|155.63|158.07|155.67|158.07|155.67|158.03|155.63|0
1650458220000|2022-04-20 12:37:00|158.15|155.75|158.15|155.75|158.15|155.75|158.15|155.75|0
1650458230000|2022-04-20 12:37:10|158.2|155.8|158.32|155.92|158.32|155.92|158.2|155.8|0
1650458240000|2022-04-20 12:37:20|158.24|155.84|158.32|155.92|158.32|155.92|158.24|155.84|0
1650458250000|2022-04-20 12:37:30|158.24|155.84|158.24|155.84|158.24|155.84|158.24|155.84|0
1650458260000|2022-04-20 12:37:40|158.28|155.88|158.24|155.84|158.32|155.92|158.24|155.84|0
1650458280000|2022-04-20 12:38:00|158.32|155.92|158.15|155.75|158.32|155.92|158.15|155.75|0
1650458290000|2022-04-20 12:38:10|158.24|155.84|158.24|155.84|158.24|155.84|158.24|155.84|0
1650458300000|2022-04-20 12:38:20|158.32|155.92|158.4|156|158.4|156|158.32|155.92|0
1650458310000|2022-04-20 12:38:30|158.32|155.92|158.4|156|158.4|156|158.32|155.92|0
1650458320000|2022-04-20 12:38:40|158.32|155.92|158.32|155.92|158.32|155.92|158.32|155.92|0
1650458330000|2022-04-20 12:38:50|158.4|156|158.4|156|158.4|156|158.4|156|0
1650458340000|2022-04-20 12:39:00|158.32|155.92|158.24|155.84|158.32|155.92|158.24|155.84|0
1650458350000|2022-04-20 12:39:10|158.32|155.92|158.4|156|158.4|156|158.32|155.92|0
1650458360000|2022-04-20 12:39:20|158.32|155.92|158.32|155.92|158.32|155.92|158.32|155.92|0
1650458370000|2022-04-20 12:39:30|158.23|155.83|158.15|155.75|158.23|155.83|158.15|155.75|0
1650458380000|2022-04-20 12:39:40|158.23|155.83|158.23|155.83|158.23|155.83|158.23|155.83|0
1650458390000|2022-04-20 12:39:50|158.15|155.75|158.23|155.83|158.23|155.83|158.15|155.75|0
1650458400000|2022-04-20 12:40:00|158.15|155.75|158.23|155.83|158.23|155.83|158.15|155.75|0
1650458410000|2022-04-20 12:40:10|158.15|155.75|158.07|155.67|158.15|155.75|158.07|155.67|0
1650458420000|2022-04-20 12:40:20|157.98|155.58|157.98|155.58|158.07|155.67|157.98|155.58|0
1650458430000|2022-04-20 12:40:30|158.07|155.67|158.07|155.67|158.07|155.67|158.07|155.67|0
1650458440000|2022-04-20 12:40:40|157.98|155.58|157.9|155.5|158.03|155.63|157.9|155.5|0
1650458450000|2022-04-20 12:40:50|157.65|155.25|157.74|155.34|157.74|155.34|157.65|155.25|0
1650458460000|2022-04-20 12:41:00|157.98|155.58|157.98|155.58|158.07|155.67|157.98|155.58|0
1650458470000|2022-04-20 12:41:10|158.07|155.67|158.07|155.67|158.07|155.67|158.07|155.67|0
1650458480000|2022-04-20 12:41:20|158.15|155.75|158.07|155.67|158.15|155.75|158.07|155.67|0
1650458490000|2022-04-20 12:41:30|158.15|155.75|157.98|155.58|158.15|155.75|157.98|155.58|0
1650458500000|2022-04-20 12:41:40|158.07|155.67|157.9|155.5|158.07|155.67|157.9|155.5|0
1650458510000|2022-04-20 12:41:50|157.82|155.42|157.82|155.42|157.86|155.46|157.82|155.42|0
1650458520000|2022-04-20 12:42:00|157.86|155.46|157.73|155.33|157.86|155.46|157.73|155.33|0
1650458530000|2022-04-20 12:42:10|157.82|155.42|157.98|155.58|157.98|155.58|157.82|155.42|0
1650458540000|2022-04-20 12:42:20|158.07|155.67|158.07|155.67|158.07|155.67|158.07|155.67|0
1650458550000|2022-04-20 12:42:30|157.98|155.58|158.15|155.75|158.15|155.75|157.98|155.58|0
1650458560000|2022-04-20 12:42:40|158.07|155.67|158.15|155.75|158.15|155.75|158.07|155.67|0
1650458570000|2022-04-20 12:42:50|158.23|155.83|158.15|155.75|158.23|155.83|158.15|155.75|0
1650458580000|2022-04-20 12:43:00|158.19|155.79|158.15|155.75|158.23|155.83|158.15|155.75|0
1650458590000|2022-04-20 12:43:10|158.23|155.83|158.23|155.83|158.23|155.83|158.23|155.83|0
1650458620000|2022-04-20 12:43:40|158.19|155.79|158.32|155.92|158.32|155.92|158.15|155.75|0
1650458640000|2022-04-20 12:44:00|158.4|156|158.23|155.83|158.4|156|158.23|155.83|0
1650458650000|2022-04-20 12:44:10|158.32|155.92|158.23|155.83|158.32|155.92|158.23|155.83|0
1650458660000|2022-04-20 12:44:20|158.32|155.92|158.32|155.92|158.32|155.92|158.28|155.88|0
1650458670000|2022-04-20 12:44:30|158.4|156|158.4|156|158.4|156|158.4|156|0
1650458680000|2022-04-20 12:44:40|158.48|156.08|158.48|156.08|158.48|156.08|158.4|156|0
1650458690000|2022-04-20 12:44:50|158.56|156.16|158.4|156|158.56|156.16|158.4|156|0
1650458700000|2022-04-20 12:45:00|158.28|155.88|158.23|155.83|158.32|155.92|158.23|155.83|0
1650458710000|2022-04-20 12:45:10|158.31|155.91|158.31|155.91|158.31|155.91|158.31|155.91|0
1650458720000|2022-04-20 12:45:20|158.23|155.83|158.23|155.83|158.31|155.91|158.23|155.83|0
1650458730000|2022-04-20 12:45:30|158.4|156|158.56|156.16|158.56|156.16|158.4|156|0
1650458740000|2022-04-20 12:45:40|158.48|156.08|158.48|156.08|158.48|156.08|158.48|156.08|0
1650458750000|2022-04-20 12:45:50|158.4|156|158.48|156.08|158.48|156.08|158.4|156|0
1650458760000|2022-04-20 12:46:00|158.52|156.12|158.56|156.16|158.56|156.16|158.48|156.08|0
1650458770000|2022-04-20 12:46:10|158.65|156.25|158.65|156.25|158.65|156.25|158.65|156.25|0
1650458780000|2022-04-20 12:46:20|158.61|156.21|158.56|156.16|158.61|156.21|158.56|156.16|0
1650458790000|2022-04-20 12:46:30|158.65|156.25|158.73|156.33|158.73|156.33|158.65|156.25|0
1650458800000|2022-04-20 12:46:40|158.81|156.41|158.98|156.58|158.98|156.58|158.81|156.41|0
1650458820000|2022-04-20 12:47:00|158.9|156.5|158.98|156.58|158.98|156.58|158.9|156.5|0
1650458830000|2022-04-20 12:47:10|158.9|156.5|158.98|156.58|158.98|156.58|158.9|156.5|0
1650458840000|2022-04-20 12:47:20|158.9|156.5|158.9|156.5|158.9|156.5|158.9|156.5|0
1650458850000|2022-04-20 12:47:30|158.98|156.58|159.02|156.62|159.02|156.62|158.98|156.58|0
1650458860000|2022-04-20 12:47:40|159.06|156.66|158.98|156.58|159.06|156.66|158.98|156.58|0
1650458870000|2022-04-20 12:47:50|158.9|156.5|158.9|156.5|158.9|156.5|158.9|156.5|0
1650458880000|2022-04-20 12:48:00|158.81|156.41|159.06|156.66|159.06|156.66|158.81|156.41|0
1650458890000|2022-04-20 12:48:10|158.98|156.58|158.98|156.58|158.98|156.58|158.98|156.58|0
1650458900000|2022-04-20 12:48:20|159.06|156.66|158.98|156.58|159.06|156.66|158.98|156.58|0
1650458910000|2022-04-20 12:48:30|159.02|156.62|158.98|156.58|159.06|156.66|158.98|156.58|0
1650458940000|2022-04-20 12:49:00|159.06|156.66|158.98|156.58|159.06|156.66|158.98|156.58|0
1650458960000|2022-04-20 12:49:20|159.06|156.66|159.06|156.66|159.06|156.66|159.06|156.66|0
1650458970000|2022-04-20 12:49:30|158.98|156.58|158.98|156.58|158.98|156.58|158.98|156.58|0
1650458980000|2022-04-20 12:49:40|158.81|156.41|158.65|156.25|158.81|156.41|158.65|156.25|0
1650458990000|2022-04-20 12:49:50|158.56|156.16|158.65|156.25|158.65|156.25|158.56|156.16|0
1650459000000|2022-04-20 12:50:00|158.9|156.5|158.73|156.33|158.9|156.5|158.73|156.33|0
1650459010000|2022-04-20 12:50:10|158.81|156.41|158.73|156.33|158.81|156.41|158.73|156.33|0
1650459020000|2022-04-20 12:50:20|158.65|156.25|158.65|156.25|158.65|156.25|158.65|156.25|0
1650459030000|2022-04-20 12:50:30|158.73|156.33|158.73|156.33|158.73|156.33|158.73|156.33|0
1650459040000|2022-04-20 12:50:40|158.48|156.08|158.48|156.08|158.48|156.08|158.48|156.08|0
1650459050000|2022-04-20 12:50:50|158.4|156|158.56|156.16|158.56|156.16|158.4|156|0
1650459060000|2022-04-20 12:51:00|158.64|156.24|158.64|156.24|158.64|156.24|158.56|156.16|0
1650459070000|2022-04-20 12:51:10|158.73|156.33|158.56|156.16|158.73|156.33|158.56|156.16|0
1650459080000|2022-04-20 12:51:20|158.64|156.24|158.39|155.99|158.64|156.24|158.39|155.99|0
1650459090000|2022-04-20 12:51:30|158.48|156.08|158.64|156.24|158.73|156.33|158.48|156.08|0
1650459100000|2022-04-20 12:51:40|158.73|156.33|158.73|156.33|158.73|156.33|158.73|156.33|0
1650459110000|2022-04-20 12:51:50|158.81|156.41|158.89|156.49|158.89|156.49|158.81|156.41|0
1650459120000|2022-04-20 12:52:00|158.81|156.41|158.89|156.49|158.89|156.49|158.81|156.41|0
1650459130000|2022-04-20 12:52:10|158.81|156.41|158.73|156.33|158.89|156.49|158.73|156.33|0
1650459140000|2022-04-20 12:52:20|158.64|156.24|158.64|156.24|158.64|156.24|158.64|156.24|0
1650459150000|2022-04-20 12:52:30|158.73|156.33|158.73|156.33|158.73|156.33|158.73|156.33|0
1650459160000|2022-04-20 12:52:40|158.64|156.24|158.56|156.16|158.64|156.24|158.56|156.16|0
1650459170000|2022-04-20 12:52:50|158.64|156.24|158.73|156.33|158.73|156.33|158.64|156.24|0
1650459180000|2022-04-20 12:53:00|158.64|156.24|158.64|156.24|158.64|156.24|158.64|156.24|0
1650459200000|2022-04-20 12:53:20|158.73|156.33|158.64|156.24|158.73|156.33|158.64|156.24|0
1650459210000|2022-04-20 12:53:30|158.56|156.16|158.48|156.08|158.56|156.16|158.48|156.08|0
1650459220000|2022-04-20 12:53:40|158.39|155.99|158.31|155.91|158.39|155.99|158.31|155.91|0
1650459230000|2022-04-20 12:53:50|158.14|155.74|158.14|155.74|158.14|155.74|158.14|155.74|0
1650459240000|2022-04-20 12:54:00|158.06|155.66|157.89|155.49|158.06|155.66|157.89|155.49|0
1650459250000|2022-04-20 12:54:10|157.98|155.58|158.06|155.66|158.06|155.66|157.98|155.58|0
1650459260000|2022-04-20 12:54:20|157.98|155.58|157.98|155.58|157.98|155.58|157.89|155.49|0
1650459270000|2022-04-20 12:54:30|157.89|155.49|157.81|155.41|157.89|155.49|157.81|155.41|0
1650459280000|2022-04-20 12:54:40|157.73|155.33|157.73|155.33|157.73|155.33|157.73|155.33|0
1650459290000|2022-04-20 12:54:50|157.81|155.41|157.73|155.33|157.89|155.49|157.73|155.33|0
1650459300000|2022-04-20 12:55:00|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1650459320000|2022-04-20 12:55:20|157.89|155.49|157.98|155.58|157.98|155.58|157.89|155.49|0
1650459330000|2022-04-20 12:55:30|158.06|155.66|157.89|155.49|158.06|155.66|157.89|155.49|0
1650459340000|2022-04-20 12:55:40|157.81|155.41|157.73|155.33|157.81|155.41|157.64|155.24|0
1650459350000|2022-04-20 12:55:50|157.64|155.24|157.64|155.24|157.73|155.33|157.64|155.24|0
1650459360000|2022-04-20 12:56:00|157.73|155.33|157.73|155.33|157.73|155.33|157.73|155.33|0
1650459370000|2022-04-20 12:56:10|157.89|155.49|157.81|155.41|157.89|155.49|157.81|155.41|0
1650459380000|2022-04-20 12:56:20|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1650459390000|2022-04-20 12:56:30|157.98|155.58|157.89|155.49|157.98|155.58|157.89|155.49|0
1650459400000|2022-04-20 12:56:40|157.85|155.45|157.89|155.49|157.89|155.49|157.85|155.45|0
1650459410000|2022-04-20 12:56:50|157.81|155.41|157.89|155.49|157.98|155.58|157.81|155.41|0
1650459420000|2022-04-20 12:57:00|157.98|155.58|157.98|155.58|157.98|155.58|157.89|155.49|0
1650459430000|2022-04-20 12:57:10|157.89|155.49|157.98|155.58|157.98|155.58|157.89|155.49|0
1650459440000|2022-04-20 12:57:20|158.06|155.66|157.98|155.58|158.06|155.66|157.98|155.58|0
1650459460000|2022-04-20 12:57:40|157.94|155.54|157.89|155.49|157.94|155.54|157.89|155.49|0
1650459470000|2022-04-20 12:57:50|157.81|155.41|157.64|155.24|157.81|155.41|157.64|155.24|0
1650459480000|2022-04-20 12:58:00|157.73|155.33|157.73|155.33|157.73|155.33|157.73|155.33|0
1650459490000|2022-04-20 12:58:10|157.81|155.41|157.73|155.33|157.81|155.41|157.73|155.33|0
1650459500000|2022-04-20 12:58:20|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1650459510000|2022-04-20 12:58:30|157.89|155.49|157.48|155.08|157.89|155.49|157.48|155.08|0
1650459520000|2022-04-20 12:58:40|157.39|154.99|157.39|154.99|157.39|154.99|157.31|154.91|0
1650459530000|2022-04-20 12:58:50|157.31|154.91|157.31|154.91|157.31|154.91|157.23|154.83|0
1650459550000|2022-04-20 12:59:10|157.39|154.99|157.39|154.99|157.39|154.99|157.39|154.99|0
1650459560000|2022-04-20 12:59:20|157.48|155.08|157.39|154.99|157.48|155.08|157.39|154.99|0
1650459570000|2022-04-20 12:59:30|157.31|154.91|157.31|154.91|157.31|154.91|157.23|154.83|0
1650459580000|2022-04-20 12:59:40|157.23|154.83|157.23|154.83|157.23|154.83|157.23|154.83|0
1650459590000|2022-04-20 12:59:50|157.31|154.91|157.31|154.91|157.31|154.91|157.31|154.91|0
1650459600000|2022-04-20 13:00:00|157.23|154.83|157.39|154.99|157.39|154.99|157.23|154.83|0
1650459610000|2022-04-20 13:00:10|157.48|155.08|157.31|154.91|157.56|155.16|157.31|154.91|0
1650459630000|2022-04-20 13:00:30|157.39|154.99|157.56|155.16|157.56|155.16|157.39|154.99|0
1650459640000|2022-04-20 13:00:40|157.64|155.24|157.64|155.24|157.64|155.24|157.64|155.24|0
1650459650000|2022-04-20 13:00:50|157.56|155.16|157.64|155.24|157.64|155.24|157.56|155.16|0
1650459660000|2022-04-20 13:01:00|157.72|155.32|157.64|155.24|157.72|155.32|157.64|155.24|0
1650459670000|2022-04-20 13:01:10|157.72|155.32|157.64|155.24|157.72|155.32|157.64|155.24|0
1650459680000|2022-04-20 13:01:20|157.72|155.32|157.64|155.24|157.72|155.32|157.64|155.24|0
1650459690000|2022-04-20 13:01:30|157.72|155.32|158.06|155.66|158.06|155.66|157.72|155.32|0
1650459710000|2022-04-20 13:01:50|157.97|155.57|157.81|155.41|157.97|155.57|157.81|155.41|0
1650459720000|2022-04-20 13:02:00|157.89|155.49|158.14|155.74|158.14|155.74|157.89|155.49|0
1650459730000|2022-04-20 13:02:10|158.22|155.82|158.22|155.82|158.22|155.82|158.22|155.82|0
1650459740000|2022-04-20 13:02:20|158.14|155.74|158.14|155.74|158.22|155.82|158.14|155.74|0
1650459750000|2022-04-20 13:02:30|158.06|155.66|158.14|155.74|158.14|155.74|158.06|155.66|0
1650459760000|2022-04-20 13:02:40|158.22|155.82|158.22|155.82|158.22|155.82|158.22|155.82|0
1650459770000|2022-04-20 13:02:50|158.14|155.74|158.14|155.74|158.14|155.74|158.14|155.74|0
1650459780000|2022-04-20 13:03:00|158.06|155.66|157.89|155.49|158.06|155.66|157.89|155.49|0
1650459790000|2022-04-20 13:03:10|157.97|155.57|157.97|155.57|158.06|155.66|157.97|155.57|0
1650459800000|2022-04-20 13:03:20|158.06|155.66|158.14|155.74|158.14|155.74|158.06|155.66|0
1650459810000|2022-04-20 13:03:30|158.06|155.66|158.14|155.74|158.14|155.74|158.06|155.66|0
1650459820000|2022-04-20 13:03:40|158.06|155.66|158.22|155.82|158.22|155.82|158.06|155.66|0
1650459830000|2022-04-20 13:03:50|158.3|155.9|158.3|155.9|158.39|155.99|158.22|155.82|0
1650459840000|2022-04-20 13:04:00|158.22|155.82|158.3|155.9|158.3|155.9|158.22|155.82|0
1650459850000|2022-04-20 13:04:10|158.39|155.99|158.47|156.07|158.47|156.07|158.39|155.99|0
1650459860000|2022-04-20 13:04:20|158.43|156.03|158.43|156.03|158.43|156.03|158.43|156.03|0
1650459870000|2022-04-20 13:04:30|158.47|156.07|158.39|155.99|158.47|156.07|158.3|155.9|0
1650459880000|2022-04-20 13:04:40|158.43|156.03|158.47|156.07|158.47|156.07|158.39|155.99|0
1650459890000|2022-04-20 13:04:50|158.51|156.11|158.47|156.07|158.51|156.11|158.47|156.07|0
1650459900000|2022-04-20 13:05:00|158.39|155.99|158.47|156.07|158.47|156.07|158.39|155.99|0
1650459910000|2022-04-20 13:05:10|158.55|156.15|158.64|156.24|158.64|156.24|158.47|156.07|0
1650459920000|2022-04-20 13:05:20|158.55|156.15|158.55|156.15|158.55|156.15|158.55|156.15|0
1650459930000|2022-04-20 13:05:30|158.64|156.24|158.55|156.15|158.64|156.24|158.47|156.07|0
1650459940000|2022-04-20 13:05:40|158.64|156.24|158.64|156.24|158.64|156.24|158.64|156.24|0
1650459950000|2022-04-20 13:05:50|158.72|156.32|158.72|156.32|158.72|156.32|158.64|156.24|0
1650459960000|2022-04-20 13:06:00|158.8|156.4|158.72|156.32|158.8|156.4|158.64|156.24|0
1650459970000|2022-04-20 13:06:10|158.68|156.28|158.64|156.24|158.72|156.32|158.64|156.24|0
1650459980000|2022-04-20 13:06:20|158.55|156.15|158.47|156.07|158.55|156.15|158.47|156.07|0
1650459990000|2022-04-20 13:06:30|158.39|155.99|158.39|155.99|158.43|156.03|158.39|155.99|0
1650460000000|2022-04-20 13:06:40|158.47|156.07|158.3|155.9|158.55|156.15|158.3|155.9|0
1650460010000|2022-04-20 13:06:50|158.22|155.82|158.22|155.82|158.22|155.82|158.22|155.82|0
1650460020000|2022-04-20 13:07:00|158.3|155.9|158.3|155.9|158.3|155.9|158.22|155.82|0
1650460030000|2022-04-20 13:07:10|158.39|155.99|158.39|155.99|158.39|155.99|158.3|155.9|0
1650460040000|2022-04-20 13:07:20|158.47|156.07|158.64|156.24|158.64|156.24|158.47|156.07|0
1650460050000|2022-04-20 13:07:30|158.55|156.15|158.47|156.07|158.55|156.15|158.47|156.07|0
1650460060000|2022-04-20 13:07:40|158.55|156.15|158.55|156.15|158.55|156.15|158.47|156.07|0
1650460070000|2022-04-20 13:07:50|158.47|156.07|158.47|156.07|158.47|156.07|158.39|155.99|0
1650460080000|2022-04-20 13:08:00|158.55|156.15|158.64|156.24|158.72|156.32|158.55|156.15|0
1650460090000|2022-04-20 13:08:10|158.55|156.15|158.64|156.24|158.64|156.24|158.55|156.15|0
1650460100000|2022-04-20 13:08:20|158.55|156.15|158.72|156.32|158.72|156.32|158.55|156.15|0
1650460110000|2022-04-20 13:08:30|158.8|156.4|158.72|156.32|158.8|156.4|158.72|156.32|0
1650460120000|2022-04-20 13:08:40|158.8|156.4|158.97|156.57|158.97|156.57|158.8|156.4|0
1650460130000|2022-04-20 13:08:50|158.89|156.49|158.8|156.4|158.89|156.49|158.8|156.4|0
1650460140000|2022-04-20 13:09:00|158.72|156.32|158.63|156.23|158.72|156.32|158.63|156.23|0
1650460150000|2022-04-20 13:09:10|158.72|156.32|158.63|156.23|158.72|156.32|158.63|156.23|0
1650460160000|2022-04-20 13:09:20|158.72|156.32|158.88|156.48|158.88|156.48|158.72|156.32|0
1650460170000|2022-04-20 13:09:30|158.8|156.4|158.88|156.48|158.88|156.48|158.8|156.4|0
1650460180000|2022-04-20 13:09:40|159.05|156.65|159.05|156.65|159.05|156.65|159.05|156.65|0
1650460190000|2022-04-20 13:09:50|158.97|156.57|158.97|156.57|158.97|156.57|158.97|156.57|0
1650460200000|2022-04-20 13:10:00|159.05|156.65|159.05|156.65|159.05|156.65|159.05|156.65|0
1650460210000|2022-04-20 13:10:10|158.97|156.57|158.88|156.48|158.97|156.57|158.88|156.48|0
1650460230000|2022-04-20 13:10:30|158.8|156.4|158.88|156.48|158.88|156.48|158.8|156.4|0
1650460240000|2022-04-20 13:10:40|158.8|156.4|158.8|156.4|158.8|156.4|158.8|156.4|0
1650460250000|2022-04-20 13:10:50|158.88|156.48|158.88|156.48|158.88|156.48|158.88|156.48|0
1650460260000|2022-04-20 13:11:00|158.8|156.4|158.97|156.57|158.97|156.57|158.8|156.4|0
1650460270000|2022-04-20 13:11:10|159.05|156.65|158.97|156.57|159.05|156.65|158.97|156.57|0
1650460280000|2022-04-20 13:11:20|159.05|156.65|159.05|156.65|159.05|156.65|159.05|156.65|0
1650460290000|2022-04-20 13:11:30|158.97|156.57|158.97|156.57|158.97|156.57|158.93|156.53|0
1650460300000|2022-04-20 13:11:40|158.88|156.48|158.88|156.48|158.88|156.48|158.88|156.48|0
1650460310000|2022-04-20 13:11:50|158.8|156.4|159.13|156.73|159.13|156.73|158.8|156.4|0
1650460330000|2022-04-20 13:12:10|159.22|156.82|159.22|156.82|159.3|156.9|159.22|156.82|0
1650460340000|2022-04-20 13:12:20|159.3|156.9|159.38|156.98|159.38|156.98|159.3|156.9|0
1650460350000|2022-04-20 13:12:30|159.3|156.9|159.13|156.73|159.3|156.9|159.13|156.73|0
1650460360000|2022-04-20 13:12:40|159.18|156.78|159.05|156.65|159.18|156.78|159.05|156.65|0
1650460370000|2022-04-20 13:12:50|159.13|156.73|159.22|156.82|159.22|156.82|159.13|156.73|0
1650460380000|2022-04-20 13:13:00|159.3|156.9|159.3|156.9|159.3|156.9|159.3|156.9|0
1650460390000|2022-04-20 13:13:10|159.22|156.82|159.13|156.73|159.22|156.82|159.13|156.73|0
1650460400000|2022-04-20 13:13:20|159.22|156.82|159.3|156.9|159.3|156.9|159.22|156.82|0
1650460420000|2022-04-20 13:13:40|159.22|156.82|159.13|156.73|159.22|156.82|159.13|156.73|0
1650460440000|2022-04-20 13:14:00|159.22|156.82|159.22|156.82|159.22|156.82|159.22|156.82|0
1650460450000|2022-04-20 13:14:10|159.3|156.9|159.38|156.98|159.38|156.98|159.3|156.9|0
1650460460000|2022-04-20 13:14:20|159.3|156.9|159.22|156.82|159.38|156.98|159.22|156.82|0
1650460470000|2022-04-20 13:14:30|159.26|156.86|159.3|156.9|159.3|156.9|159.26|156.86|0
1650460480000|2022-04-20 13:14:40|159.22|156.82|159.22|156.82|159.22|156.82|159.22|156.82|0
1650460500000|2022-04-20 13:15:00|159.3|156.9|159.38|156.98|159.38|156.98|159.3|156.9|0
1650460510000|2022-04-20 13:15:10|159.3|156.9|159.22|156.82|159.38|156.98|159.22|156.82|0
1650460520000|2022-04-20 13:15:20|159.3|156.9|159.22|156.82|159.3|156.9|159.22|156.82|0
1650460530000|2022-04-20 13:15:30|159.3|156.9|159.3|156.9|159.3|156.9|159.3|156.9|0
1650460550000|2022-04-20 13:15:50|159.38|156.98|159.38|156.98|159.38|156.98|159.38|156.98|0
1650460560000|2022-04-20 13:16:00|159.3|156.9|159.3|156.9|159.3|156.9|159.3|156.9|0
1650460570000|2022-04-20 13:16:10|159.38|156.98|159.38|156.98|159.38|156.98|159.38|156.98|0
1650460580000|2022-04-20 13:16:20|159.3|156.9|159.3|156.9|159.3|156.9|159.3|156.9|0
1650460590000|2022-04-20 13:16:30|159.38|156.98|159.22|156.82|159.38|156.98|159.22|156.82|0
1650460610000|2022-04-20 13:16:50|159.21|156.81|159.13|156.73|159.21|156.81|159.05|156.65|0
1650460620000|2022-04-20 13:17:00|159.05|156.65|159.05|156.65|159.13|156.73|159.05|156.65|0
1650460630000|2022-04-20 13:17:10|158.96|156.56|158.96|156.56|158.96|156.56|158.96|156.56|0
1650460650000|2022-04-20 13:17:30|159.05|156.65|159.13|156.73|159.13|156.73|159.05|156.65|0
1650460660000|2022-04-20 13:17:40|159.21|156.81|159.09|156.69|159.21|156.81|159.09|156.69|0
1650460670000|2022-04-20 13:17:50|159.13|156.73|159.17|156.77|159.17|156.77|159.13|156.73|0
1650460680000|2022-04-20 13:18:00|159.26|156.86|159.21|156.81|159.26|156.86|159.21|156.81|0
1650460690000|2022-04-20 13:18:10|159.26|156.86|159.3|156.9|159.3|156.9|159.21|156.81|0
1650460700000|2022-04-20 13:18:20|159.26|156.86|159.3|156.9|159.3|156.9|159.26|156.86|0
1650460710000|2022-04-20 13:18:30|159.38|156.98|159.34|156.94|159.38|156.98|159.3|156.9|0
1650460720000|2022-04-20 13:18:40|159.13|156.73|159.05|156.65|159.13|156.73|159.05|156.65|0
1650460730000|2022-04-20 13:18:50|158.96|156.56|158.96|156.56|159.05|156.65|158.96|156.56|0
1650460740000|2022-04-20 13:19:00|159.05|156.65|159.13|156.73|159.13|156.73|159.05|156.65|0
1650460750000|2022-04-20 13:19:10|159.05|156.65|159.05|156.65|159.05|156.65|158.96|156.56|0
1650460760000|2022-04-20 13:19:20|158.96|156.56|158.96|156.56|158.96|156.56|158.96|156.56|0
1650460770000|2022-04-20 13:19:30|159.01|156.61|159.01|156.61|159.01|156.61|159.01|156.61|0
1650460780000|2022-04-20 13:19:40|159.05|156.65|158.96|156.56|159.05|156.65|158.96|156.56|0
1650460790000|2022-04-20 13:19:50|159.01|156.61|158.96|156.56|159.05|156.65|158.96|156.56|0
1650460800000|2022-04-20 13:20:00|159.05|156.65|159.09|156.69|159.09|156.69|159.05|156.65|0
1650460810000|2022-04-20 13:20:10|159.13|156.73|159.13|156.73|159.13|156.73|159.13|156.73|0
1650460870000|2022-04-20 13:21:10|159.21|156.81|159.21|156.81|159.21|156.81|159.17|156.77|0
1650460890000|2022-04-20 13:21:30|159.3|156.9|159.3|156.9|159.3|156.9|159.3|156.9|0
1650460900000|2022-04-20 13:21:40|159.21|156.81|159.21|156.81|159.21|156.81|159.21|156.81|0
1650460920000|2022-04-20 13:22:00|159.04|156.64|159.04|156.64|159.13|156.73|159.04|156.64|0
1650460930000|2022-04-20 13:22:10|158.88|156.48|158.88|156.48|158.88|156.48|158.88|156.48|0
1650460950000|2022-04-20 13:22:30|159.04|156.64|159.04|156.64|159.04|156.64|159.04|156.64|0
1650460960000|2022-04-20 13:22:40|159.21|156.81|159.21|156.81|159.21|156.81|159.04|156.64|0
1650460970000|2022-04-20 13:22:50|159.3|156.9|159.26|156.86|159.3|156.9|159.26|156.86|0
1650460980000|2022-04-20 13:23:00|159.21|156.81|159.21|156.81|159.21|156.81|159.21|156.81|0
1650460990000|2022-04-20 13:23:10|159.3|156.9|159.25|156.85|159.3|156.9|159.21|156.81|0
1650461000000|2022-04-20 13:23:20|159.3|156.9|159.29|156.89|159.3|156.9|159.29|156.89|0
1650461010000|2022-04-20 13:23:30|159.04|156.64|158.79|156.39|159.04|156.64|158.79|156.39|0
1650461020000|2022-04-20 13:23:40|158.96|156.56|158.88|156.48|158.96|156.56|158.88|156.48|0
1650461030000|2022-04-20 13:23:50|158.96|156.56|158.96|156.56|158.96|156.56|158.88|156.48|0
1650461040000|2022-04-20 13:24:00|158.92|156.52|158.96|156.56|158.96|156.56|158.92|156.52|0
1650461060000|2022-04-20 13:24:20|159.04|156.64|159.13|156.73|159.13|156.73|159.04|156.64|0
1650461070000|2022-04-20 13:24:30|159.21|156.81|159.13|156.73|159.21|156.81|159.13|156.73|0
1650461080000|2022-04-20 13:24:40|159.04|156.64|159.04|156.64|159.04|156.64|159.04|156.64|0
1650461090000|2022-04-20 13:24:50|159.13|156.73|159.09|156.69|159.13|156.73|159.09|156.69|0
1650461100000|2022-04-20 13:25:00|159.13|156.73|159.13|156.73|159.13|156.73|159.13|156.73|0
1650461110000|2022-04-20 13:25:10|159.04|156.64|159.04|156.64|159.04|156.64|159.04|156.64|0
1650461120000|2022-04-20 13:25:20|159.13|156.73|158.88|156.48|159.13|156.73|158.88|156.48|0
1650461130000|2022-04-20 13:25:30|158.96|156.56|158.88|156.48|158.96|156.56|158.88|156.48|0
1650461140000|2022-04-20 13:25:40|158.96|156.56|158.96|156.56|158.96|156.56|158.96|156.56|0
1650461150000|2022-04-20 13:25:50|159.04|156.64|158.88|156.48|159.04|156.64|158.88|156.48|0
1650461160000|2022-04-20 13:26:00|158.96|156.56|158.96|156.56|158.96|156.56|158.96|156.56|0
1650461180000|2022-04-20 13:26:20|158.79|156.39|158.71|156.31|158.79|156.39|158.71|156.31|0
1650461190000|2022-04-20 13:26:30|158.63|156.23|158.54|156.14|158.63|156.23|158.54|156.14|0
1650461200000|2022-04-20 13:26:40|158.46|156.06|158.54|156.14|158.54|156.14|158.37|155.97|0
1650461210000|2022-04-20 13:26:50|158.71|156.31|158.88|156.48|158.88|156.48|158.71|156.31|0
1650461220000|2022-04-20 13:27:00|158.79|156.39|158.71|156.31|158.79|156.39|158.71|156.31|0
1650461230000|2022-04-20 13:27:10|158.79|156.39|158.71|156.31|158.79|156.39|158.71|156.31|0
1650461240000|2022-04-20 13:27:20|158.79|156.39|158.96|156.56|158.96|156.56|158.79|156.39|0
1650461250000|2022-04-20 13:27:30|159.04|156.64|158.54|156.14|159.04|156.64|158.54|156.14|0
1650461260000|2022-04-20 13:27:40|158.62|156.22|158.71|156.31|158.79|156.39|158.62|156.22|0
1650461270000|2022-04-20 13:27:50|158.62|156.22|158.79|156.39|158.79|156.39|158.62|156.22|0
1650461280000|2022-04-20 13:28:00|158.87|156.47|158.62|156.22|158.87|156.47|158.62|156.22|0
1650461290000|2022-04-20 13:28:10|158.54|156.14|158.79|156.39|158.79|156.39|158.54|156.14|0
1650461300000|2022-04-20 13:28:20|158.71|156.31|158.54|156.14|158.71|156.31|158.54|156.14|0
1650461310000|2022-04-20 13:28:30|158.62|156.22|158.46|156.06|158.62|156.22|158.46|156.06|0
1650461320000|2022-04-20 13:28:40|158.54|156.14|158.62|156.22|158.62|156.22|158.54|156.14|0
1650461330000|2022-04-20 13:28:50|158.71|156.31|158.62|156.22|158.71|156.31|158.62|156.22|0
1650461340000|2022-04-20 13:29:00|158.71|156.31|158.87|156.47|158.87|156.47|158.71|156.31|0
1650461350000|2022-04-20 13:29:10|158.96|156.56|158.62|156.22|158.96|156.56|158.62|156.22|0
1650461360000|2022-04-20 13:29:20|158.54|156.14|158.46|156.06|158.54|156.14|158.46|156.06|0
1650461370000|2022-04-20 13:29:30|158.21|155.81|158.42|156.02|158.42|156.02|158.12|155.72|0
1650461380000|2022-04-20 13:29:40|158.37|155.97|158.04|155.64|158.37|155.97|158.04|155.64|0
1650461390000|2022-04-20 13:29:50|158.12|155.72|158.12|155.72|158.12|155.72|158.04|155.64|0
1650461400000|2022-04-20 13:30:00|158.12|155.72|157.79|155.39|158.21|155.81|157.79|155.39|0
1650461410000|2022-04-20 13:30:10|157.87|155.47|157.54|155.14|157.87|155.47|157.46|155.06|0
1650461420000|2022-04-20 13:30:20|157.96|155.56|158.29|155.89|158.46|156.06|157.96|155.56|0
1650461430000|2022-04-20 13:30:30|158.04|155.64|158.54|156.14|158.54|156.14|158.04|155.64|0
1650461440000|2022-04-20 13:30:40|158.21|155.81|157.87|155.47|158.21|155.81|157.87|155.47|0
1650461450000|2022-04-20 13:30:50|157.62|155.22|157.71|155.31|157.71|155.31|157.46|155.06|0
1650461460000|2022-04-20 13:31:00|157.87|155.47|157.96|155.56|158.04|155.64|157.87|155.47|0
1650461470000|2022-04-20 13:31:10|157.62|155.22|156.88|154.48|157.62|155.22|156.88|154.48|0
1650461480000|2022-04-20 13:31:20|156.8|154.4|156.71|154.31|157.04|154.64|156.71|154.31|0
1650461490000|2022-04-20 13:31:30|156.88|154.48|156.63|154.23|156.88|154.48|156.63|154.23|0
1650461500000|2022-04-20 13:31:40|156.88|154.48|156.14|153.74|156.88|154.48|156.14|153.74|0
1650461510000|2022-04-20 13:31:50|155.97|153.57|156.38|153.98|156.38|153.98|155.97|153.57|0
1650461520000|2022-04-20 13:32:00|156.63|154.23|156.3|153.9|156.8|154.4|156.3|153.9|0
1650461530000|2022-04-20 13:32:10|156.05|153.65|156.47|154.07|156.47|154.07|156.05|153.65|0
1650461540000|2022-04-20 13:32:20|156.71|154.31|156.8|154.4|156.8|154.4|156.63|154.23|0
1650461550000|2022-04-20 13:32:30|156.88|154.48|156.96|154.56|157.04|154.64|156.88|154.48|0
1650461560000|2022-04-20 13:32:40|156.8|154.4|156.96|154.56|156.96|154.56|156.8|154.4|0
1650461570000|2022-04-20 13:32:50|157.21|154.81|157.62|155.22|157.62|155.22|157.13|154.73|0
1650461580000|2022-04-20 13:33:00|157.79|155.39|157.37|154.97|157.79|155.39|157.37|154.97|0
1650461590000|2022-04-20 13:33:10|157.46|155.06|157.46|155.06|157.71|155.31|157.46|155.06|0
1650461600000|2022-04-20 13:33:20|157.37|154.97|158.12|155.72|158.12|155.72|157.37|154.97|0
1650461610000|2022-04-20 13:33:30|157.96|155.56|157.71|155.31|158.12|155.72|157.71|155.31|0
1650461620000|2022-04-20 13:33:40|157.54|155.14|157.79|155.39|157.79|155.39|157.54|155.14|0
1650461630000|2022-04-20 13:33:50|157.87|155.47|158.04|155.64|158.04|155.64|157.79|155.39|0
1650461640000|2022-04-20 13:34:00|158.12|155.72|158.54|156.14|158.54|156.14|158.12|155.72|0
1650461650000|2022-04-20 13:34:10|158.37|155.97|158.54|156.14|158.54|156.14|158.37|155.97|0
1650461660000|2022-04-20 13:34:20|158.37|155.97|158.2|155.8|158.37|155.97|158.2|155.8|0
1650461670000|2022-04-20 13:34:30|158.54|156.14|158.54|156.14|158.7|156.3|158.54|156.14|0
1650461680000|2022-04-20 13:34:40|158.62|156.22|159.04|156.64|159.04|156.64|158.62|156.22|0
1650461690000|2022-04-20 13:34:50|158.95|156.55|158.95|156.55|159.04|156.64|158.95|156.55|0
1650461700000|2022-04-20 13:35:00|158.54|156.14|157.62|155.22|158.54|156.14|157.62|155.22|0
1650461710000|2022-04-20 13:35:10|157.46|155.06|157.37|154.97|157.62|155.22|157.37|154.97|0
1650461720000|2022-04-20 13:35:20|157.46|155.06|158.04|155.64|158.04|155.64|157.46|155.06|0
1650461730000|2022-04-20 13:35:30|158.12|155.72|158.12|155.72|158.37|155.97|158.04|155.64|0
1650461740000|2022-04-20 13:35:40|158.04|155.64|158.12|155.72|158.2|155.8|158.04|155.64|0
1650461750000|2022-04-20 13:35:50|158.29|155.89|158.37|155.97|158.37|155.97|158.12|155.72|0
1650461760000|2022-04-20 13:36:00|158.54|156.14|158.54|156.14|158.54|156.14|158.45|156.05|0
1650461770000|2022-04-20 13:36:10|158.62|156.22|158.62|156.22|158.7|156.3|158.62|156.22|0
1650461780000|2022-04-20 13:36:20|159.04|156.64|159.04|156.64|159.29|156.89|159.04|156.64|0
1650461790000|2022-04-20 13:36:30|158.95|156.55|158.62|156.22|158.95|156.55|158.62|156.22|0
1650461800000|2022-04-20 13:36:40|158.45|156.05|158.54|156.14|158.54|156.14|158.29|155.89|0
1650461810000|2022-04-20 13:36:50|158.62|156.22|158.62|156.22|158.62|156.22|158.45|156.05|0
1650461820000|2022-04-20 13:37:00|158.29|155.89|158.37|155.97|158.37|155.97|158.29|155.89|0
1650461830000|2022-04-20 13:37:10|158.62|156.22|158.2|155.8|158.7|156.3|158.2|155.8|0
1650461840000|2022-04-20 13:37:20|158.37|155.97|158.29|155.89|158.37|155.97|158.2|155.8|0
1650461850000|2022-04-20 13:37:30|158.37|155.97|158.12|155.72|158.37|155.97|158.12|155.72|0
1650461860000|2022-04-20 13:37:40|157.87|155.47|157.45|155.05|157.87|155.47|157.45|155.05|0
1650461870000|2022-04-20 13:37:50|157.33|154.93|157.37|154.97|157.37|154.97|157.21|154.81|0
1650461880000|2022-04-20 13:38:00|157.54|155.14|157.54|155.14|157.54|155.14|157.45|155.05|0
1650461890000|2022-04-20 13:38:10|157.7|155.3|158.04|155.64|158.04|155.64|157.7|155.3|0
1650461900000|2022-04-20 13:38:20|157.87|155.47|157.87|155.47|158.04|155.64|157.87|155.47|0
1650461910000|2022-04-20 13:38:30|157.62|155.22|157.45|155.05|157.62|155.22|157.37|154.97|0
1650461920000|2022-04-20 13:38:40|157.37|154.97|157.29|154.89|157.37|154.97|157.21|154.81|0
1650461930000|2022-04-20 13:38:50|157.37|154.97|157.66|155.26|157.66|155.26|157.29|154.89|0
1650461940000|2022-04-20 13:39:00|157.7|155.3|157.54|155.14|157.7|155.3|157.54|155.14|0
1650461950000|2022-04-20 13:39:10|157.79|155.39|158.04|155.64|158.12|155.72|157.79|155.39|0
1650461960000|2022-04-20 13:39:20|157.95|155.55|157.79|155.39|157.95|155.55|157.79|155.39|0
1650461970000|2022-04-20 13:39:30|157.7|155.3|157.83|155.43|157.83|155.43|157.7|155.3|0
1650461980000|2022-04-20 13:39:40|157.62|155.22|157.7|155.3|157.7|155.3|157.62|155.22|0
1650461990000|2022-04-20 13:39:50|157.79|155.39|158.12|155.72|158.12|155.72|157.79|155.39|0
1650462000000|2022-04-20 13:40:00|157.87|155.47|158.53|156.13|158.53|156.13|157.87|155.47|0
1650462010000|2022-04-20 13:40:10|158.7|156.3|158.95|156.55|158.95|156.55|158.7|156.3|0
1650462020000|2022-04-20 13:40:20|158.53|156.13|158.62|156.22|158.62|156.22|158.45|156.05|0
1650462030000|2022-04-20 13:40:30|158.87|156.47|158.95|156.55|159.03|156.63|158.87|156.47|0
1650462040000|2022-04-20 13:40:40|158.87|156.47|159.03|156.63|159.03|156.63|158.87|156.47|0
1650462050000|2022-04-20 13:40:50|159.29|156.89|159.2|156.8|159.37|156.97|159.2|156.8|0
1650462060000|2022-04-20 13:41:00|159.03|156.63|159.2|156.8|159.2|156.8|159.03|156.63|0
1650462070000|2022-04-20 13:41:10|159.29|156.89|159.12|156.72|159.29|156.89|159.03|156.63|0
1650462080000|2022-04-20 13:41:20|159.03|156.63|159.2|156.8|159.28|156.88|159.03|156.63|0
1650462090000|2022-04-20 13:41:30|159.37|156.97|159.03|156.63|159.7|157.3|159.03|156.63|0
1650462100000|2022-04-20 13:41:40|159.37|156.97|159.37|156.97|159.37|156.97|159.28|156.88|0
1650462110000|2022-04-20 13:41:50|159.45|157.05|159.79|157.39|159.79|157.39|159.45|157.05|0
1650462120000|2022-04-20 13:42:00|160.21|157.81|160.04|157.64|160.21|157.81|159.95|157.55|0
1650462130000|2022-04-20 13:42:10|160.12|157.72|159.95|157.55|160.12|157.72|159.95|157.55|0
1650462140000|2022-04-20 13:42:20|159.87|157.47|159.62|157.22|159.87|157.47|159.62|157.22|0
1650462150000|2022-04-20 13:42:30|159.7|157.3|159.95|157.55|160.04|157.64|159.7|157.3|0
1650462160000|2022-04-20 13:42:40|159.45|157.05|159.87|157.47|159.87|157.47|159.45|157.05|0
1650462170000|2022-04-20 13:42:50|159.95|157.55|160.21|157.81|160.21|157.81|159.95|157.55|0
1650462180000|2022-04-20 13:43:00|160.46|158.06|160.54|158.14|160.63|158.23|160.46|158.06|0
1650462190000|2022-04-20 13:43:10|160.63|158.23|160.8|158.4|160.8|158.4|160.63|158.23|0
1650462200000|2022-04-20 13:43:20|161.05|158.65|160.96|158.56|161.05|158.65|160.88|158.48|0
1650462210000|2022-04-20 13:43:30|160.88|158.48|160.8|158.4|160.88|158.48|160.8|158.4|0
1650462220000|2022-04-20 13:43:40|160.96|158.56|161.05|158.65|161.05|158.65|160.88|158.48|0
1650462230000|2022-04-20 13:43:50|161.13|158.73|160.96|158.56|161.13|158.73|160.88|158.48|0
1650462240000|2022-04-20 13:44:00|160.88|158.48|161.22|158.82|161.22|158.82|160.88|158.48|0
1650462250000|2022-04-20 13:44:10|161.13|158.73|161.55|159.15|161.55|159.15|161.13|158.73|0
1650462260000|2022-04-20 13:44:20|161.81|159.41|161.98|159.58|162.06|159.66|161.72|159.32|0
1650462270000|2022-04-20 13:44:30|162.06|159.66|161.89|159.49|162.06|159.66|161.89|159.49|0
1650462280000|2022-04-20 13:44:40|162.06|159.66|161.81|159.41|162.06|159.66|161.81|159.41|0
1650462290000|2022-04-20 13:44:50|162.15|159.75|162.15|159.75|162.15|159.75|162.15|159.75|0
1650462350000|2022-04-20 13:45:50|162.87|160.47|163|160.6|163|160.6|162.87|160.47|0
1650462360000|2022-04-20 13:46:00|162.91|160.51|162.91|160.51|162.91|160.51|162.74|160.34|0
1650462370000|2022-04-20 13:46:10|162.83|160.43|162.91|160.51|162.91|160.51|162.74|160.34|0
1650462380000|2022-04-20 13:46:20|162.74|160.34|163.17|160.77|163.17|160.77|162.74|160.34|0
1650462390000|2022-04-20 13:46:30|163.25|160.85|163.59|161.19|163.59|161.19|163.25|160.85|0
1650462400000|2022-04-20 13:46:40|163.72|161.32|163.76|161.36|163.94|161.54|163.72|161.32|0
1650462410000|2022-04-20 13:46:50|163.51|161.11|163|160.6|163.51|161.11|163|160.6|0
1650462420000|2022-04-20 13:47:00|163.04|160.64|163.08|160.68|163.08|160.68|163|160.6|0
1650462430000|2022-04-20 13:47:10|163.34|160.94|163.42|161.02|163.42|161.02|163.25|160.85|0
1650462440000|2022-04-20 13:47:20|163.51|161.11|164.19|161.79|164.19|161.79|163.25|160.85|0
1650462450000|2022-04-20 13:47:30|164.28|161.88|164.19|161.79|164.36|161.96|164.19|161.79|0
1650462460000|2022-04-20 13:47:40|164.36|161.96|163.51|161.11|164.36|161.96|163.51|161.11|0
1650462470000|2022-04-20 13:47:50|163.42|161.02|162.83|160.43|163.42|161.02|162.83|160.43|0
1650462480000|2022-04-20 13:48:00|162.74|160.34|163.08|160.68|163.08|160.68|162.74|160.34|0
1650462490000|2022-04-20 13:48:10|162.91|160.51|163.34|160.94|163.34|160.94|162.91|160.51|0
1650462500000|2022-04-20 13:48:20|163.17|160.77|163.34|160.94|163.34|160.94|163.17|160.77|0
1650462510000|2022-04-20 13:48:30|163.76|161.36|163.42|161.02|163.76|161.36|163.42|161.02|0
1650462520000|2022-04-20 13:48:40|163.34|160.94|164.19|161.79|164.19|161.79|163.34|160.94|0
1650462530000|2022-04-20 13:48:50|164.28|161.88|164.28|161.88|164.28|161.88|164.19|161.79|0
1650462540000|2022-04-20 13:49:00|164.53|162.13|164.71|162.31|164.79|162.39|164.53|162.13|0
1650462550000|2022-04-20 13:49:10|164.62|162.22|164.28|161.88|164.62|162.22|164.28|161.88|0
1650462560000|2022-04-20 13:49:20|164.19|161.79|164.36|161.96|164.36|161.96|164.19|161.79|0
1650462570000|2022-04-20 13:49:30|164.1|161.7|164.19|161.79|164.28|161.88|164.1|161.7|0
1650462580000|2022-04-20 13:49:40|164.28|161.88|164.19|161.79|164.28|161.88|164.19|161.79|0
1650462590000|2022-04-20 13:49:50|164.41|162.01|164.19|161.79|164.41|162.01|164.19|161.79|0
1650462600000|2022-04-20 13:50:00|164.36|161.96|161.98|159.58|164.58|162.18|161.98|159.58|0
1650462610000|2022-04-20 13:50:10|163.98|161.58|163.9|161.5|163.98|161.58|163.81|161.41|0
1650462620000|2022-04-20 13:50:20|163.81|161.41|163.73|161.33|163.9|161.5|163.73|161.33|0
1650462630000|2022-04-20 13:50:30|163.47|161.07|163.56|161.16|163.56|161.16|163.39|160.99|0
1650462640000|2022-04-20 13:50:40|163.3|160.9|163.04|160.64|163.3|160.9|163.04|160.64|0
1650462650000|2022-04-20 13:50:50|162.87|160.47|162.87|160.47|162.87|160.47|162.79|160.39|0
1650462660000|2022-04-20 13:51:00|162.7|160.3|162.79|160.39|162.87|160.47|162.7|160.3|0
1650462670000|2022-04-20 13:51:10|162.87|160.47|163.04|160.64|163.21|160.81|162.87|160.47|0
1650462680000|2022-04-20 13:51:20|162.96|160.56|162.96|160.56|162.96|160.56|162.87|160.47|0
1650462690000|2022-04-20 13:51:30|162.87|160.47|163.13|160.73|163.13|160.73|162.87|160.47|0
1650462700000|2022-04-20 13:51:40|163.21|160.81|163.26|160.86|163.26|160.86|163.21|160.81|0
1650462710000|2022-04-20 13:51:50|163.04|160.64|163.21|160.81|163.3|160.9|163.04|160.64|0
1650462720000|2022-04-20 13:52:00|163.3|160.9|163.64|161.24|163.64|161.24|163.3|160.9|0
1650462730000|2022-04-20 13:52:10|163.81|161.41|164.15|161.75|164.33|161.93|163.81|161.41|0
1650462740000|2022-04-20 13:52:20|163.81|161.41|163.73|161.33|163.9|161.5|163.64|161.24|0
1650462750000|2022-04-20 13:52:30|163.64|161.24|163.3|160.9|163.64|161.24|163.21|160.81|0
1650462760000|2022-04-20 13:52:40|163.13|160.73|163.34|160.94|163.34|160.94|163.13|160.73|0
1650462770000|2022-04-20 13:52:50|163.64|161.24|163.81|161.41|163.81|161.41|163.64|161.24|0
1650462780000|2022-04-20 13:53:00|163.73|161.33|163.64|161.24|163.9|161.5|163.64|161.24|0
1650462790000|2022-04-20 13:53:10|163.86|161.46|163.9|161.5|163.98|161.58|163.86|161.46|0
1650462800000|2022-04-20 13:53:20|163.81|161.41|164.15|161.75|164.15|161.75|163.81|161.41|0
1650462810000|2022-04-20 13:53:30|164.24|161.84|164.15|161.75|164.24|161.84|163.98|161.58|0
1650462820000|2022-04-20 13:53:40|164.07|161.67|163.68|161.28|164.07|161.67|163.68|161.28|0
1650462830000|2022-04-20 13:53:50|163.9|161.5|164.15|161.75|164.15|161.75|163.9|161.5|0
1650462840000|2022-04-20 13:54:00|163.98|161.58|164.15|161.75|164.24|161.84|163.98|161.58|0
1650462850000|2022-04-20 13:54:10|164.07|161.67|163.64|161.24|164.07|161.67|163.64|161.24|0
1650462860000|2022-04-20 13:54:20|163.55|161.15|164.07|161.67|164.07|161.67|163.55|161.15|0
1650462870000|2022-04-20 13:54:30|163.9|161.5|163.64|161.24|163.9|161.5|163.64|161.24|0
1650462880000|2022-04-20 13:54:40|163.81|161.41|163.81|161.41|163.81|161.41|163.72|161.32|0
1650462890000|2022-04-20 13:54:50|163.72|161.32|163.55|161.15|163.72|161.32|163.55|161.15|0
1650462900000|2022-04-20 13:55:00|163.72|161.32|163.9|161.5|163.9|161.5|163.72|161.32|0
1650462910000|2022-04-20 13:55:10|163.98|161.58|163.64|161.24|163.98|161.58|163.64|161.24|0
1650462920000|2022-04-20 13:55:20|163.72|161.32|163.81|161.41|163.98|161.58|163.72|161.32|0
1650462930000|2022-04-20 13:55:30|163.72|161.32|163.81|161.41|163.81|161.41|163.72|161.32|0
1650462940000|2022-04-20 13:55:40|163.98|161.58|164.03|161.63|164.15|161.75|163.98|161.58|0
1650462950000|2022-04-20 13:55:50|164.2|161.8|164.07|161.67|164.24|161.84|164.07|161.67|0
1650462960000|2022-04-20 13:56:00|164.24|161.84|164.24|161.84|164.32|161.92|164.24|161.84|0
1650462970000|2022-04-20 13:56:10|164.58|162.18|164.63|162.23|164.63|162.23|164.58|162.18|0
1650462980000|2022-04-20 13:56:20|164.5|162.1|164.67|162.27|164.93|162.53|164.5|162.1|0
1650462990000|2022-04-20 13:56:30|164.58|162.18|163.81|161.41|164.58|162.18|163.81|161.41|0
1650463000000|2022-04-20 13:56:40|163.72|161.32|163.64|161.24|163.72|161.32|163.55|161.15|0
1650463010000|2022-04-20 13:56:50|163.72|161.32|163.55|161.15|163.72|161.32|163.55|161.15|0
1650463020000|2022-04-20 13:57:00|163.47|161.07|163.81|161.41|163.81|161.41|163.47|161.07|0
1650463030000|2022-04-20 13:57:10|163.89|161.49|164.5|162.1|164.5|162.1|163.89|161.49|0
1650463040000|2022-04-20 13:57:20|164.58|162.18|164.84|162.44|164.93|162.53|164.5|162.1|0
1650463050000|2022-04-20 13:57:30|164.67|162.27|165.01|162.61|165.01|162.61|164.67|162.27|0
1650463060000|2022-04-20 13:57:40|165.1|162.7|165.53|163.13|165.53|163.13|165.1|162.7|0
1650463070000|2022-04-20 13:57:50|165.79|163.39|165.79|163.39|165.79|163.39|165.61|163.21|0
1650463080000|2022-04-20 13:58:00|165.61|163.21|165.44|163.04|165.61|163.21|165.44|163.04|0
1650463090000|2022-04-20 13:58:10|165.53|163.13|165.27|162.87|165.53|163.13|165.18|162.78|0
1650463100000|2022-04-20 13:58:20|165.1|162.7|164.75|162.35|165.1|162.7|164.75|162.35|0
1650463110000|2022-04-20 13:58:30|164.67|162.27|164.8|162.4|164.92|162.52|164.67|162.27|0
1650463120000|2022-04-20 13:58:40|164.84|162.44|164.84|162.44|164.92|162.52|164.84|162.44|0
1650463130000|2022-04-20 13:58:50|164.75|162.35|164.84|162.44|164.92|162.52|164.67|162.27|0
1650463140000|2022-04-20 13:59:00|164.58|162.18|164.84|162.44|164.84|162.44|164.49|162.09|0
1650463150000|2022-04-20 13:59:10|164.62|162.22|164.67|162.27|164.75|162.35|164.62|162.22|0
1650463160000|2022-04-20 13:59:20|164.8|162.4|164.75|162.35|164.8|162.4|164.67|162.27|0
1650463170000|2022-04-20 13:59:30|164.58|162.18|164.41|162.01|164.58|162.18|164.41|162.01|0
1650463180000|2022-04-20 13:59:40|164.45|162.05|164.32|161.92|164.49|162.09|164.32|161.92|0
1650463190000|2022-04-20 13:59:50|164.41|162.01|164.49|162.09|164.54|162.14|164.41|162.01|0
1650463200000|2022-04-20 14:00:00|163.98|161.58|164.15|161.75|164.67|162.27|163.98|161.58|0
1650463210000|2022-04-20 14:00:10|163.72|161.32|163.51|161.11|163.72|161.32|163.21|160.81|0
1650463220000|2022-04-20 14:00:20|163.29|160.89|162.53|160.13|163.29|160.89|162.53|160.13|0
1650463230000|2022-04-20 14:00:30|162.95|160.55|163.21|160.81|163.21|160.81|162.95|160.55|0
1650463240000|2022-04-20 14:00:40|163.04|160.64|163.12|160.72|163.12|160.72|163.04|160.64|0
1650463250000|2022-04-20 14:00:50|163.04|160.64|163.38|160.98|163.38|160.98|163.04|160.64|0
1650463260000|2022-04-20 14:01:00|163.64|161.24|163.46|161.06|163.68|161.28|163.46|161.06|0
1650463270000|2022-04-20 14:01:10|163.55|161.15|163.89|161.49|163.89|161.49|163.55|161.15|0
1650463280000|2022-04-20 14:01:20|164.15|161.75|164.06|161.66|164.15|161.75|164.06|161.66|0
1650463290000|2022-04-20 14:01:30|164.24|161.84|164.41|162.01|164.49|162.09|164.24|161.84|0
1650463300000|2022-04-20 14:01:40|164.49|162.09|164.75|162.35|164.75|162.35|164.49|162.09|0
1650463310000|2022-04-20 14:01:50|164.84|162.44|165.18|162.78|165.18|162.78|164.84|162.44|0
1650463320000|2022-04-20 14:02:00|165.27|162.87|165.01|162.61|165.44|163.04|165.01|162.61|0
1650463330000|2022-04-20 14:02:10|165.09|162.69|164.92|162.52|165.09|162.69|164.92|162.52|0
1650463340000|2022-04-20 14:02:20|164.84|162.44|164.49|162.09|164.84|162.44|164.32|161.92|0
1650463350000|2022-04-20 14:02:30|164.58|162.18|164.84|162.44|164.84|162.44|164.58|162.18|0
1650463360000|2022-04-20 14:02:40|165.01|162.61|165.09|162.69|165.09|162.69|164.92|162.52|0
1650463370000|2022-04-20 14:02:50|165.05|162.65|165.27|162.87|165.27|162.87|165.05|162.65|0
1650463380000|2022-04-20 14:03:00|165.35|162.95|165.44|163.04|165.44|163.04|165.18|162.78|0
1650463390000|2022-04-20 14:03:10|165.35|162.95|165.44|163.04|165.44|163.04|165.35|162.95|0
1650463400000|2022-04-20 14:03:20|165.35|162.95|165.09|162.69|165.35|162.95|165.09|162.69|0
1650463410000|2022-04-20 14:03:30|165.18|162.78|165.18|162.78|165.27|162.87|165.09|162.69|0
1650463420000|2022-04-20 14:03:40|165.27|162.87|165.35|162.95|165.35|162.95|165.27|162.87|0
1650463430000|2022-04-20 14:03:50|165.4|163|165.09|162.69|165.4|163|164.92|162.52|0
1650463440000|2022-04-20 14:04:00|164.84|162.44|164.66|162.26|164.84|162.44|164.66|162.26|0
1650463450000|2022-04-20 14:04:10|164.75|162.35|164.84|162.44|164.84|162.44|164.66|162.26|0
1650463460000|2022-04-20 14:04:20|164.75|162.35|164.49|162.09|164.75|162.35|164.41|162.01|0
1650463470000|2022-04-20 14:04:30|164.66|162.26|164.66|162.26|164.66|162.26|164.49|162.09|0
1650463480000|2022-04-20 14:04:40|164.49|162.09|164.32|161.92|164.49|162.09|164.32|161.92|0
1650463490000|2022-04-20 14:04:50|164.41|162.01|164.32|161.92|164.41|162.01|164.28|161.88|0
1650463500000|2022-04-20 14:05:00|164.23|161.83|164.58|162.18|164.58|162.18|164.15|161.75|0
1650463510000|2022-04-20 14:05:10|164.49|162.09|164.66|162.26|164.75|162.35|164.49|162.09|0
1650463520000|2022-04-20 14:05:20|164.92|162.52|165.09|162.69|165.18|162.78|164.92|162.52|0
1650463530000|2022-04-20 14:05:30|165.18|162.78|164.58|162.18|165.18|162.78|164.58|162.18|0
1650463540000|2022-04-20 14:05:40|164.49|162.09|164.58|162.18|164.75|162.35|164.49|162.09|0
1650463550000|2022-04-20 14:05:50|164.75|162.35|164.58|162.18|164.88|162.48|164.58|162.18|0
1650463560000|2022-04-20 14:06:00|164.66|162.26|164.83|162.43|164.92|162.52|164.66|162.26|0
1650463570000|2022-04-20 14:06:10|164.92|162.52|165.01|162.61|165.01|162.61|164.92|162.52|0
1650463580000|2022-04-20 14:06:20|164.75|162.35|164.92|162.52|164.92|162.52|164.75|162.35|0
1650463590000|2022-04-20 14:06:30|165.01|162.61|164.92|162.52|165.01|162.61|164.92|162.52|0
1650463600000|2022-04-20 14:06:40|165.18|162.78|165.18|162.78|165.26|162.86|165.18|162.78|0
1650463610000|2022-04-20 14:06:50|165.26|162.86|165.18|162.78|165.26|162.86|165.18|162.78|0
1650463620000|2022-04-20 14:07:00|165.26|162.86|165.18|162.78|165.26|162.86|165.18|162.78|0
1650463630000|2022-04-20 14:07:10|165.35|162.95|165.18|162.78|165.35|162.95|165.18|162.78|0
1650463640000|2022-04-20 14:07:20|165.26|162.86|165.09|162.69|165.26|162.86|165.09|162.69|0
1650463650000|2022-04-20 14:07:30|165.01|162.61|164.66|162.26|165.01|162.61|164.66|162.26|0
1650463660000|2022-04-20 14:07:40|164.75|162.35|164.92|162.52|164.92|162.52|164.66|162.26|0
1650463670000|2022-04-20 14:07:50|164.83|162.43|165.26|162.86|165.26|162.86|164.83|162.43|0
1650463680000|2022-04-20 14:08:00|165.61|163.21|165.61|163.21|165.95|163.55|165.61|163.21|0
1650463690000|2022-04-20 14:08:10|165.52|163.12|165.44|163.04|165.52|163.12|165.39|162.99|0
1650463700000|2022-04-20 14:08:20|165.61|163.21|165.78|163.38|165.87|163.47|165.61|163.21|0
1650463710000|2022-04-20 14:08:30|165.61|163.21|165.52|163.12|165.65|163.25|165.35|162.95|0
1650463720000|2022-04-20 14:08:40|165.35|162.95|165.44|163.04|165.44|163.04|165.35|162.95|0
1650463730000|2022-04-20 14:08:50|165.35|162.95|165.52|163.12|165.52|163.12|165.35|162.95|0
1650463740000|2022-04-20 14:09:00|165.18|162.78|165|162.6|165.18|162.78|164.92|162.52|0
1650463750000|2022-04-20 14:09:10|164.92|162.52|165|162.6|165|162.6|164.92|162.52|0
1650463760000|2022-04-20 14:09:20|165.26|162.86|165.09|162.69|165.26|162.86|165|162.6|0
1650463770000|2022-04-20 14:09:30|165.26|162.86|165|162.6|165.26|162.86|165|162.6|0
1650463780000|2022-04-20 14:09:40|164.92|162.52|164.75|162.35|164.92|162.52|164.75|162.35|0
1650463790000|2022-04-20 14:09:50|164.83|162.43|164.83|162.43|165|162.6|164.83|162.43|0
1650463800000|2022-04-20 14:10:00|164.66|162.26|164.32|161.92|164.66|162.26|164.32|161.92|0
1650463810000|2022-04-20 14:10:10|164.23|161.83|164.92|162.52|164.92|162.52|164.23|161.83|0
1650463820000|2022-04-20 14:10:20|165|162.6|164.7|162.3|165|162.6|164.7|162.3|0
1650463830000|2022-04-20 14:10:30|164.57|162.17|164.57|162.17|164.66|162.26|164.57|162.17|0
1650463840000|2022-04-20 14:10:40|164.49|162.09|164.57|162.17|164.57|162.17|164.4|162|0
1650463850000|2022-04-20 14:10:50|164.66|162.26|164.57|162.17|164.66|162.26|164.49|162.09|0
1650463860000|2022-04-20 14:11:00|164.49|162.09|164.32|161.92|164.49|162.09|164.14|161.74|0
1650463870000|2022-04-20 14:11:10|164.23|161.83|164.14|161.74|164.23|161.83|164.14|161.74|0
1650463880000|2022-04-20 14:11:20|164.32|161.92|164.02|161.62|164.36|161.96|163.89|161.49|0
1650463890000|2022-04-20 14:11:30|164.06|161.66|164.06|161.66|164.4|162|164.06|161.66|0
1650463900000|2022-04-20 14:11:40|164.02|161.62|164.14|161.74|164.14|161.74|164.02|161.62|0
1650463910000|2022-04-20 14:11:50|164.32|161.92|164.4|162|164.49|162.09|164.32|161.92|0
1650463920000|2022-04-20 14:12:00|164.74|162.34|164.66|162.26|164.74|162.34|164.66|162.26|0
1650463930000|2022-04-20 14:12:10|164.74|162.34|164.66|162.26|164.74|162.34|164.57|162.17|0
1650463940000|2022-04-20 14:12:20|164.49|162.09|164.66|162.26|164.66|162.26|164.49|162.09|0
1650463950000|2022-04-20 14:12:30|164.23|161.83|164.31|161.91|164.31|161.91|164.23|161.83|0
1650463960000|2022-04-20 14:12:40|164.23|161.83|163.89|161.49|164.23|161.83|163.8|161.4|0
1650463970000|2022-04-20 14:12:50|163.8|161.4|164.06|161.66|164.06|161.66|163.8|161.4|0
1650463980000|2022-04-20 14:13:00|163.97|161.57|163.71|161.31|163.97|161.57|163.71|161.31|0
1650463990000|2022-04-20 14:13:10|163.37|160.97|163.37|160.97|163.37|160.97|163.2|160.8|0
1650464000000|2022-04-20 14:13:20|163.2|160.8|163.29|160.89|163.29|160.89|163.2|160.8|0
1650464010000|2022-04-20 14:13:30|163.46|161.06|163.2|160.8|163.46|161.06|163.2|160.8|0
1650464020000|2022-04-20 14:13:40|163.03|160.63|163.12|160.72|163.12|160.72|162.95|160.55|0
1650464030000|2022-04-20 14:13:50|162.95|160.55|162.95|160.55|162.95|160.55|162.95|160.55|0
1650464040000|2022-04-20 14:14:00|162.86|160.46|163.29|160.89|163.29|160.89|162.86|160.46|0
1650464050000|2022-04-20 14:14:10|163.46|161.06|163.8|161.4|163.8|161.4|163.46|161.06|0
1650464060000|2022-04-20 14:14:20|163.97|161.57|164.06|161.66|164.06|161.66|163.97|161.57|0
1650464070000|2022-04-20 14:14:30|163.8|161.4|163.71|161.31|163.8|161.4|163.54|161.14|0
1650464080000|2022-04-20 14:14:40|163.54|161.14|163.54|161.14|163.54|161.14|163.46|161.06|0
1650464090000|2022-04-20 14:14:50|163.46|161.06|163.29|160.89|163.54|161.14|163.29|160.89|0
1650464100000|2022-04-20 14:15:00|163.12|160.72|162.94|160.54|163.12|160.72|162.94|160.54|0
1650464110000|2022-04-20 14:15:10|162.69|160.29|162.69|160.29|162.69|160.29|162.52|160.12|0
1650464120000|2022-04-20 14:15:20|162.94|160.54|163.2|160.8|163.2|160.8|162.94|160.54|0
1650464130000|2022-04-20 14:15:30|163.29|160.89|162.86|160.46|163.29|160.89|162.86|160.46|0
1650464140000|2022-04-20 14:15:40|162.69|160.29|162.69|160.29|162.69|160.29|162.6|160.2|0
1650464150000|2022-04-20 14:15:50|162.6|160.2|162.86|160.46|162.94|160.54|162.6|160.2|0
1650464160000|2022-04-20 14:16:00|162.77|160.37|162.6|160.2|162.77|160.37|162.6|160.2|0
1650464170000|2022-04-20 14:16:10|162.43|160.03|162.52|160.12|162.6|160.2|162.43|160.03|0
1650464180000|2022-04-20 14:16:20|162.48|160.08|162.77|160.37|162.77|160.37|162.48|160.08|0
1650464190000|2022-04-20 14:16:30|162.86|160.46|162.52|160.12|162.86|160.46|162.52|160.12|0
1650464200000|2022-04-20 14:16:40|162.43|160.03|162.52|160.12|162.6|160.2|162.35|159.95|0
1650464210000|2022-04-20 14:16:50|162.6|160.2|162.26|159.86|162.6|160.2|162.26|159.86|0
1650464220000|2022-04-20 14:17:00|162.43|160.03|162.35|159.95|162.43|160.03|162.35|159.95|0
1650464230000|2022-04-20 14:17:10|162.18|159.78|162.18|159.78|162.18|159.78|162.09|159.69|0
1650464240000|2022-04-20 14:17:20|162.09|159.69|162.35|159.95|162.35|159.95|162.09|159.69|0
1650464250000|2022-04-20 14:17:30|162.26|159.86|162.26|159.86|162.26|159.86|162.26|159.86|0
1650464260000|2022-04-20 14:17:40|162.18|159.78|162.09|159.69|162.18|159.78|162.09|159.69|0
1650464270000|2022-04-20 14:17:50|162.18|159.78|162.01|159.61|162.26|159.86|162.01|159.61|0
1650464280000|2022-04-20 14:18:00|161.92|159.52|162.18|159.78|162.18|159.78|161.92|159.52|0
1650464290000|2022-04-20 14:18:10|162.26|159.86|162.18|159.78|162.26|159.86|162.09|159.69|0
1650464300000|2022-04-20 14:18:20|162.26|159.86|162.52|160.12|162.52|160.12|162.26|159.86|0
1650464310000|2022-04-20 14:18:30|162.43|160.03|162.43|160.03|162.52|160.12|162.35|159.95|0
1650464320000|2022-04-20 14:18:40|162.52|160.12|162.6|160.2|162.6|160.2|162.43|160.03|0
1650464330000|2022-04-20 14:18:50|162.77|160.37|163.11|160.71|163.11|160.71|162.77|160.37|0
1650464340000|2022-04-20 14:19:00|162.94|160.54|163.37|160.97|163.37|160.97|162.94|160.54|0
1650464350000|2022-04-20 14:19:10|163.2|160.8|163.16|160.76|163.2|160.8|162.94|160.54|0
1650464360000|2022-04-20 14:19:20|163.03|160.63|162.86|160.46|163.03|160.63|162.86|160.46|0
1650464370000|2022-04-20 14:19:30|162.77|160.37|162.6|160.2|162.77|160.37|162.52|160.12|0
1650464380000|2022-04-20 14:19:40|162.43|160.03|162.43|160.03|162.43|160.03|162.35|159.95|0
1650464390000|2022-04-20 14:19:50|162.6|160.2|162.6|160.2|162.6|160.2|162.52|160.12|0
1650464400000|2022-04-20 14:20:00|162.65|160.25|161.92|159.52|162.65|160.25|161.92|159.52|0
1650464410000|2022-04-20 14:20:10|162.09|159.69|161.92|159.52|162.09|159.69|161.84|159.44|0
1650464420000|2022-04-20 14:20:20|161.84|159.44|161.58|159.18|161.84|159.44|161.5|159.1|0
1650464430000|2022-04-20 14:20:30|161.41|159.01|161.33|158.93|161.41|159.01|161.24|158.84|0
1650464440000|2022-04-20 14:20:40|161.12|158.72|161.33|158.93|161.33|158.93|161.12|158.72|0
1650464450000|2022-04-20 14:20:50|161.07|158.67|160.99|158.59|161.07|158.67|160.99|158.59|0
1650464460000|2022-04-20 14:21:00|160.9|158.5|160.99|158.59|161.07|158.67|160.82|158.42|0
1650464470000|2022-04-20 14:21:10|161.07|158.67|160.65|158.25|161.07|158.67|160.65|158.25|0
1650464480000|2022-04-20 14:21:20|160.48|158.08|160.57|158.17|160.57|158.17|160.48|158.08|0
1650464490000|2022-04-20 14:21:30|160.65|158.25|160.82|158.42|160.82|158.42|160.65|158.25|0
1650464500000|2022-04-20 14:21:40|160.9|158.5|160.99|158.59|161.07|158.67|160.9|158.5|0
1650464510000|2022-04-20 14:21:50|160.9|158.5|160.82|158.42|160.9|158.5|160.74|158.34|0
1650464520000|2022-04-20 14:22:00|160.99|158.59|161.16|158.76|161.24|158.84|160.99|158.59|0
1650464530000|2022-04-20 14:22:10|161.07|158.67|161.07|158.67|161.24|158.84|161.07|158.67|0
1650464540000|2022-04-20 14:22:20|161.16|158.76|161.33|158.93|161.33|158.93|161.16|158.76|0
1650464550000|2022-04-20 14:22:30|161.24|158.84|161.2|158.8|161.24|158.84|161.16|158.76|0
1650464560000|2022-04-20 14:22:40|161.16|158.76|161.07|158.67|161.16|158.76|161.07|158.67|0
1650464570000|2022-04-20 14:22:50|161.16|158.76|161.33|158.93|161.33|158.93|161.07|158.67|0
1650464580000|2022-04-20 14:23:00|161.16|158.76|161.16|158.76|161.16|158.76|161.16|158.76|0
1650464590000|2022-04-20 14:23:10|161.24|158.84|161.07|158.67|161.24|158.84|161.07|158.67|0
1650464600000|2022-04-20 14:23:20|160.99|158.59|161.24|158.84|161.41|159.01|160.99|158.59|0
1650464610000|2022-04-20 14:23:30|161.33|158.93|161.29|158.89|161.33|158.93|161.24|158.84|0
1650464620000|2022-04-20 14:23:40|161.33|158.93|161.41|159.01|161.41|159.01|161.24|158.84|0
1650464630000|2022-04-20 14:23:50|161.49|159.09|161.41|159.01|161.49|159.09|161.33|158.93|0
1650464640000|2022-04-20 14:24:00|161.58|159.18|162.94|160.54|162.94|160.54|161.58|159.18|0
1650464650000|2022-04-20 14:24:10|162.9|160.5|163.11|160.71|163.2|160.8|162.9|160.5|0
1650464660000|2022-04-20 14:24:20|163.2|160.8|163.11|160.71|163.28|160.88|163.11|160.71|0
1650464670000|2022-04-20 14:24:30|163.2|160.8|163.37|160.97|163.37|160.97|163.2|160.8|0
1650464680000|2022-04-20 14:24:40|163.24|160.84|163.32|160.92|163.37|160.97|163.24|160.84|0
1650464690000|2022-04-20 14:24:50|163.45|161.05|163.2|160.8|163.45|161.05|163.2|160.8|0
1650464700000|2022-04-20 14:25:00|163.02|160.62|163.28|160.88|163.28|160.88|162.85|160.45|0
1650464710000|2022-04-20 14:25:10|163.19|160.79|163.02|160.62|163.19|160.79|163.02|160.62|0
1650464720000|2022-04-20 14:25:20|162.77|160.37|163.02|160.62|163.02|160.62|162.77|160.37|0
1650464730000|2022-04-20 14:25:30|162.94|160.54|162.85|160.45|163.11|160.71|162.85|160.45|0
1650464740000|2022-04-20 14:25:40|163.02|160.62|163.07|160.67|163.07|160.67|163.02|160.62|0
1650464750000|2022-04-20 14:25:50|162.98|160.58|163.02|160.62|163.24|160.84|162.98|160.58|0
1650464760000|2022-04-20 14:26:00|163.11|160.71|163.19|160.79|163.19|160.79|163.11|160.71|0
1650464770000|2022-04-20 14:26:10|163.11|160.71|162.77|160.37|163.11|160.71|162.68|160.28|0
1650464780000|2022-04-20 14:26:20|162.73|160.33|162.94|160.54|162.94|160.54|162.68|160.28|0
1650464790000|2022-04-20 14:26:30|162.85|160.45|162.85|160.45|162.9|160.5|162.85|160.45|0
1650464800000|2022-04-20 14:26:40|162.94|160.54|162.68|160.28|162.94|160.54|162.6|160.2|0
1650464810000|2022-04-20 14:26:50|162.6|160.2|162.34|159.94|162.6|160.2|162.26|159.86|0
1650464820000|2022-04-20 14:27:00|162.09|159.69|161.07|158.67|162.09|159.69|161.07|158.67|0
1650464830000|2022-04-20 14:27:10|160.82|158.42|160.99|158.59|161.07|158.67|160.73|158.33|0
1650464840000|2022-04-20 14:27:20|161.15|158.75|161.2|158.8|161.2|158.8|161.15|158.75|0
1650464850000|2022-04-20 14:27:30|161.07|158.67|161.24|158.84|161.32|158.92|160.99|158.59|0
1650464860000|2022-04-20 14:27:40|161.49|159.09|161.75|159.35|161.75|159.35|161.49|159.09|0
1650464870000|2022-04-20 14:27:50|161.66|159.26|161.58|159.18|161.66|159.26|161.58|159.18|0
1650464880000|2022-04-20 14:28:00|161.41|159.01|161.07|158.67|161.41|159.01|161.07|158.67|0
1650464890000|2022-04-20 14:28:10|161.15|158.75|161.32|158.92|161.41|159.01|161.15|158.75|0
1650464900000|2022-04-20 14:28:20|161.41|159.01|161.75|159.35|161.75|159.35|161.32|158.92|0
1650464910000|2022-04-20 14:28:30|161.83|159.43|161.83|159.43|161.92|159.52|161.83|159.43|0
1650464920000|2022-04-20 14:28:40|161.66|159.26|161.58|159.18|161.66|159.26|161.58|159.18|0
1650464930000|2022-04-20 14:28:50|161.66|159.26|161.49|159.09|161.66|159.26|161.49|159.09|0
1650464940000|2022-04-20 14:29:00|161.32|158.92|161.49|159.09|161.49|159.09|161.07|158.67|0
1650464950000|2022-04-20 14:29:10|161.32|158.92|161.41|159.01|161.41|159.01|161.24|158.84|0
1650464960000|2022-04-20 14:29:20|161.32|158.92|161.24|158.84|161.32|158.92|161.24|158.84|0
1650464970000|2022-04-20 14:29:30|161.15|158.75|161.15|158.75|161.15|158.75|161.15|158.75|0
1650464980000|2022-04-20 14:29:40|161.07|158.67|161.41|159.01|161.41|159.01|161.07|158.67|0
1650464990000|2022-04-20 14:29:50|161.37|158.97|161.32|158.92|161.49|159.09|161.32|158.92|0
1650465000000|2022-04-20 14:30:00|160.73|158.33|160.98|158.58|160.98|158.58|160.73|158.33|0
1650465010000|2022-04-20 14:30:10|160.81|158.41|161.41|159.01|161.41|159.01|160.81|158.41|0
1650465020000|2022-04-20 14:30:20|161.49|159.09|161.58|159.18|161.58|159.18|161.41|159.01|0
1650465030000|2022-04-20 14:30:30|161.66|159.26|162.59|160.19|162.59|160.19|161.66|159.26|0
1650465040000|2022-04-20 14:30:40|162.34|159.94|162.17|159.77|162.34|159.94|162.08|159.68|0
1650465050000|2022-04-20 14:30:50|162.08|159.68|162.42|160.02|162.42|160.02|162.08|159.68|0
1650465060000|2022-04-20 14:31:00|162.55|160.15|162.51|160.11|162.55|160.15|162.42|160.02|0
1650465070000|2022-04-20 14:31:10|162.42|160.02|160.25|157.85|162.42|160.02|160.25|157.85|0
1650465080000|2022-04-20 14:31:20|160.16|157.76|160.08|157.68|160.16|157.76|160.08|157.68|0
1650465090000|2022-04-20 14:31:30|159.99|157.59|160.08|157.68|160.08|157.68|159.99|157.59|0
1650465100000|2022-04-20 14:31:40|160.25|157.85|159.74|157.34|160.25|157.85|159.66|157.26|0
1650465110000|2022-04-20 14:31:50|159.66|157.26|159.66|157.26|159.66|157.26|159.57|157.17|0
1650465120000|2022-04-20 14:32:00|159.57|157.17|159.4|157|159.66|157.26|159.4|157|0
1650465130000|2022-04-20 14:32:10|158.98|156.58|157.97|155.57|158.98|156.58|157.97|155.57|0
1650465140000|2022-04-20 14:32:20|157.89|155.49|158.27|155.87|158.31|155.91|157.89|155.49|0
1650465150000|2022-04-20 14:32:30|158.14|155.74|158.77|156.37|158.77|156.37|158.14|155.74|0
1650465160000|2022-04-20 14:32:40|158.73|156.33|159.06|156.66|159.11|156.71|158.73|156.33|0
1650465170000|2022-04-20 14:32:50|159.23|156.83|159.15|156.75|159.4|157|159.15|156.75|0
1650465180000|2022-04-20 14:33:00|159.06|156.66|158.9|156.5|159.06|156.66|158.9|156.5|0
1650465190000|2022-04-20 14:33:10|158.81|156.41|158.47|156.07|158.81|156.41|158.47|156.07|0
1650465200000|2022-04-20 14:33:20|158.39|155.99|158.56|156.16|158.56|156.16|158.31|155.91|0
1650465210000|2022-04-20 14:33:30|157.89|155.49|157.89|155.49|158.14|155.74|157.89|155.49|0
1650465220000|2022-04-20 14:33:40|157.97|155.57|157.8|155.4|157.97|155.57|157.8|155.4|0
1650465230000|2022-04-20 14:33:50|157.76|155.36|157.72|155.32|157.76|155.36|157.72|155.32|0
1650465240000|2022-04-20 14:34:00|157.8|155.4|157.72|155.32|157.8|155.4|157.63|155.23|0
1650465250000|2022-04-20 14:34:10|157.63|155.23|157.72|155.32|157.72|155.32|157.55|155.15|0
1650465260000|2022-04-20 14:34:20|157.8|155.4|158.05|155.65|158.05|155.65|157.8|155.4|0
1650465270000|2022-04-20 14:34:30|157.89|155.49|157.97|155.57|157.97|155.57|157.89|155.49|0
1650465280000|2022-04-20 14:34:40|157.8|155.4|157.89|155.49|157.97|155.57|157.8|155.4|0
1650465290000|2022-04-20 14:34:50|157.72|155.32|157.8|155.4|157.8|155.4|157.72|155.32|0
1650465300000|2022-04-20 14:35:00|157.89|155.49|157.63|155.23|157.89|155.49|157.63|155.23|0
1650465310000|2022-04-20 14:35:10|157.55|155.15|157.38|154.98|157.55|155.15|157.13|154.73|0
1650465320000|2022-04-20 14:35:20|157.3|154.9|157.22|154.82|157.3|154.9|157.22|154.82|0
1650465330000|2022-04-20 14:35:30|157.13|154.73|157.13|154.73|157.22|154.82|157.13|154.73|0
1650465340000|2022-04-20 14:35:40|157.3|154.9|159.23|156.83|159.23|156.83|157.22|154.82|0
1650465350000|2022-04-20 14:35:50|158.1|155.7|158.69|156.29|158.69|156.29|158.1|155.7|0
1650465360000|2022-04-20 14:36:00|158.86|156.46|158.6|156.2|158.86|156.46|158.6|156.2|0
1650465370000|2022-04-20 14:36:10|158.44|156.04|158.6|156.2|158.6|156.2|158.44|156.04|0
1650465380000|2022-04-20 14:36:20|158.52|156.12|158.27|155.87|158.52|156.12|158.27|155.87|0
1650465390000|2022-04-20 14:36:30|158.44|156.04|158.27|155.87|158.44|156.04|158.27|155.87|0
1650465400000|2022-04-20 14:36:40|158.23|155.83|158.31|155.91|158.31|155.91|158.23|155.83|0
1650465410000|2022-04-20 14:36:50|158.27|155.87|158.27|155.87|158.27|155.87|158.1|155.7|0
1650465420000|2022-04-20 14:37:00|158.1|155.7|158.18|155.78|158.27|155.87|158.1|155.7|0
1650465430000|2022-04-20 14:37:10|158.27|155.87|158.1|155.7|158.27|155.87|158.02|155.62|0
1650465440000|2022-04-20 14:37:20|158.18|155.78|157.85|155.45|158.18|155.78|157.85|155.45|0
1650465450000|2022-04-20 14:37:30|157.77|155.37|157.85|155.45|157.85|155.45|157.77|155.37|0
1650465460000|2022-04-20 14:37:40|157.6|155.2|157.43|155.03|157.6|155.2|157.43|155.03|0
1650465470000|2022-04-20 14:37:50|157.51|155.11|157.51|155.11|157.51|155.11|157.43|155.03|0
1650465480000|2022-04-20 14:38:00|157.6|155.2|157.43|155.03|157.6|155.2|157.43|155.03|0
1650465490000|2022-04-20 14:38:10|157.51|155.11|157.76|155.36|157.76|155.36|157.51|155.11|0
1650465500000|2022-04-20 14:38:20|157.85|155.45|157.93|155.53|157.93|155.53|157.85|155.45|0
1650465510000|2022-04-20 14:38:30|157.85|155.45|157.85|155.45|157.93|155.53|157.85|155.45|0
1650465520000|2022-04-20 14:38:40|157.93|155.53|157.85|155.45|157.93|155.53|157.85|155.45|0
1650465530000|2022-04-20 14:38:50|157.93|155.53|157.76|155.36|157.93|155.53|157.76|155.36|0
1650465540000|2022-04-20 14:39:00|157.43|155.03|157.68|155.28|157.68|155.28|157.18|154.78|0
1650465550000|2022-04-20 14:39:10|157.76|155.36|157.85|155.45|157.93|155.53|157.76|155.36|0
1650465560000|2022-04-20 14:39:20|157.76|155.36|158.02|155.62|158.02|155.62|157.76|155.36|0
1650465570000|2022-04-20 14:39:30|157.93|155.53|157.68|155.28|157.93|155.53|157.68|155.28|0
1650465580000|2022-04-20 14:39:40|157.76|155.36|157.85|155.45|157.85|155.45|157.68|155.28|0
1650465590000|2022-04-20 14:39:50|157.68|155.28|157.68|155.28|157.76|155.36|157.68|155.28|0
1650465600000|2022-04-20 14:40:00|157.43|155.03|157.18|154.78|157.43|155.03|157.18|154.78|0
1650465610000|2022-04-20 14:40:10|157.43|155.03|157.51|155.11|157.51|155.11|157.43|155.03|0
1650465620000|2022-04-20 14:40:20|157.35|154.95|157.22|154.82|157.35|154.95|157.01|154.61|0
1650465630000|2022-04-20 14:40:30|157.26|154.86|157.35|154.95|157.35|154.95|157.18|154.78|0
1650465640000|2022-04-20 14:40:40|157.26|154.86|157.43|155.03|157.43|155.03|157.26|154.86|0
1650465650000|2022-04-20 14:40:50|157.35|154.95|157.1|154.7|157.35|154.95|157.1|154.7|0
1650465660000|2022-04-20 14:41:00|157.14|154.74|156.93|154.53|157.14|154.74|156.93|154.53|0
1650465670000|2022-04-20 14:41:10|157.01|154.61|156.6|154.2|157.01|154.61|156.6|154.2|0
1650465680000|2022-04-20 14:41:20|156.43|154.03|156.43|154.03|156.43|154.03|156.35|153.95|0
1650465690000|2022-04-20 14:41:30|156.35|153.95|156.51|154.11|156.51|154.11|156.35|153.95|0
1650465700000|2022-04-20 14:41:40|156.43|154.03|156.26|153.86|156.43|154.03|156.18|153.78|0
1650465710000|2022-04-20 14:41:50|156.18|153.78|156.43|154.03|156.51|154.11|156.18|153.78|0
1650465720000|2022-04-20 14:42:00|156.6|154.2|156.35|153.95|156.6|154.2|156.35|153.95|0
1650465730000|2022-04-20 14:42:10|156.26|153.86|156.22|153.82|156.35|153.95|156.22|153.82|0
1650465740000|2022-04-20 14:42:20|156.35|153.95|156.51|154.11|156.51|154.11|156.35|153.95|0
1650465750000|2022-04-20 14:42:30|156.43|154.03|156.35|153.95|156.51|154.11|156.35|153.95|0
1650465760000|2022-04-20 14:42:40|156.43|154.03|156.43|154.03|156.43|154.03|156.35|153.95|0
1650465770000|2022-04-20 14:42:50|156.51|154.11|156.93|154.53|156.93|154.53|156.51|154.11|0
1650465780000|2022-04-20 14:43:00|157.1|154.7|157.43|155.03|157.43|155.03|157.1|154.7|0
1650465790000|2022-04-20 14:43:10|157.35|154.95|157.43|155.03|157.43|155.03|157.34|154.94|0
1650465800000|2022-04-20 14:43:20|157.34|154.94|157.18|154.78|157.34|154.94|157.01|154.61|0
1650465810000|2022-04-20 14:43:30|157.09|154.69|157.09|154.69|157.18|154.78|157.09|154.69|0
1650465820000|2022-04-20 14:43:40|157.18|154.78|157.34|154.94|157.34|154.94|157.18|154.78|0
1650465830000|2022-04-20 14:43:50|157.18|154.78|157.34|154.94|157.34|154.94|157.18|154.78|0
1650465840000|2022-04-20 14:44:00|157.26|154.86|157.09|154.69|157.3|154.9|157.09|154.69|0
1650465850000|2022-04-20 14:44:10|157.26|154.86|157.34|154.94|157.34|154.94|157.18|154.78|0
1650465860000|2022-04-20 14:44:20|157.26|154.86|157.34|154.94|157.43|155.03|157.26|154.86|0
1650465870000|2022-04-20 14:44:30|157.43|155.03|157.34|154.94|157.43|155.03|157.18|154.78|0
1650465880000|2022-04-20 14:44:40|157.26|154.86|157.34|154.94|157.43|155.03|157.26|154.86|0
1650465890000|2022-04-20 14:44:50|157.26|154.86|157.26|154.86|157.43|155.03|157.26|154.86|0
1650465900000|2022-04-20 14:45:00|157.18|154.78|157.01|154.61|157.26|154.86|157.01|154.61|0
1650465910000|2022-04-20 14:45:10|157.09|154.69|157.09|154.69|157.14|154.74|157.09|154.69|0
1650465920000|2022-04-20 14:45:20|157.18|154.78|156.84|154.44|157.18|154.78|156.84|154.44|0
1650465930000|2022-04-20 14:45:30|156.76|154.36|156.76|154.36|156.76|154.36|156.68|154.28|0
1650465940000|2022-04-20 14:45:40|156.93|154.53|156.84|154.44|157.01|154.61|156.84|154.44|0
1650465950000|2022-04-20 14:45:50|156.76|154.36|157.01|154.61|157.09|154.69|156.76|154.36|0
1650465960000|2022-04-20 14:46:00|156.93|154.53|156.93|154.53|157.01|154.61|156.84|154.44|0
1650465970000|2022-04-20 14:46:10|156.84|154.44|157.01|154.61|157.01|154.61|156.84|154.44|0
1650465980000|2022-04-20 14:46:20|156.93|154.53|156.93|154.53|156.93|154.53|156.93|154.53|0
1650465990000|2022-04-20 14:46:30|156.89|154.49|157.09|154.69|157.09|154.69|156.89|154.49|0
1650466000000|2022-04-20 14:46:40|157.01|154.61|157.18|154.78|157.18|154.78|157.01|154.61|0
1650466010000|2022-04-20 14:46:50|157.26|154.86|157.34|154.94|157.34|154.94|157.18|154.78|0
1650466020000|2022-04-20 14:47:00|157.18|154.78|156.93|154.53|157.26|154.86|156.93|154.53|0
1650466030000|2022-04-20 14:47:10|157.01|154.61|157.18|154.78|157.18|154.78|157.01|154.61|0
1650466040000|2022-04-20 14:47:20|157.09|154.69|156.97|154.57|157.09|154.69|156.97|154.57|0
1650466050000|2022-04-20 14:47:30|157.09|154.69|157.34|154.94|157.34|154.94|157.09|154.69|0
1650466060000|2022-04-20 14:47:40|157.43|155.03|157.76|155.36|157.93|155.53|157.43|155.03|0
1650466070000|2022-04-20 14:47:50|157.68|155.28|157.76|155.36|157.76|155.36|157.59|155.19|0
1650466080000|2022-04-20 14:48:00|157.93|155.53|157.93|155.53|158.01|155.61|157.93|155.53|0
1650466090000|2022-04-20 14:48:10|157.76|155.36|157.68|155.28|157.84|155.44|157.68|155.28|0
1650466100000|2022-04-20 14:48:20|157.51|155.11|157.43|155.03|157.55|155.15|157.43|155.03|0
1650466110000|2022-04-20 14:48:30|157.26|154.86|157.51|155.11|157.51|155.11|157.26|154.86|0
1650466120000|2022-04-20 14:48:40|157.59|155.19|157.76|155.36|157.84|155.44|157.59|155.19|0
1650466130000|2022-04-20 14:48:50|157.84|155.44|157.76|155.36|157.84|155.44|157.68|155.28|0
1650466140000|2022-04-20 14:49:00|157.59|155.19|157.51|155.11|157.59|155.19|157.43|155.03|0
1650466150000|2022-04-20 14:49:10|157.68|155.28|157.26|154.86|157.68|155.28|157.26|154.86|0
1650466160000|2022-04-20 14:49:20|157.51|155.11|157.34|154.94|157.51|155.11|157.26|154.86|0
1650466170000|2022-04-20 14:49:30|157.42|155.02|157.26|154.86|157.42|155.02|157.17|154.77|0
1650466180000|2022-04-20 14:49:40|157.09|154.69|157.26|154.86|157.26|154.86|157.09|154.69|0
1650466190000|2022-04-20 14:49:50|157.22|154.82|157.22|154.82|157.22|154.82|157.22|154.82|0
1650466200000|2022-04-20 14:50:00|157.09|154.69|157.34|154.94|157.51|155.11|157.09|154.69|0
1650466210000|2022-04-20 14:50:10|157.26|154.86|157.51|155.11|157.51|155.11|157.26|154.86|0
1650466220000|2022-04-20 14:50:20|157.42|155.02|157.42|155.02|157.42|155.02|157.38|154.98|0
1650466230000|2022-04-20 14:50:30|157.51|155.11|157.42|155.02|157.59|155.19|157.42|155.02|0
1650466240000|2022-04-20 14:50:40|157.51|155.11|157.42|155.02|157.51|155.11|157.42|155.02|0
1650466250000|2022-04-20 14:50:50|157.34|154.94|157.17|154.77|157.34|154.94|157.17|154.77|0
1650466260000|2022-04-20 14:51:00|157.26|154.86|156.67|154.27|157.26|154.86|156.67|154.27|0
1650466270000|2022-04-20 14:51:10|156.59|154.19|157.01|154.61|157.01|154.61|156.59|154.19|0
1650466280000|2022-04-20 14:51:20|156.92|154.52|156.76|154.36|156.92|154.52|156.76|154.36|0
1650466290000|2022-04-20 14:51:30|156.67|154.27|156.59|154.19|156.67|154.27|156.59|154.19|0
1650466300000|2022-04-20 14:51:40|156.51|154.11|156.34|153.94|156.51|154.11|156.34|153.94|0
1650466310000|2022-04-20 14:51:50|156.51|154.11|156.51|154.11|156.59|154.19|156.51|154.11|0
1650466320000|2022-04-20 14:52:00|156.47|154.07|155.93|153.53|156.47|154.07|155.93|153.53|0
1650466330000|2022-04-20 14:52:10|155.85|153.45|155.84|153.44|155.85|153.45|155.84|153.44|0
1650466340000|2022-04-20 14:52:20|155.93|153.53|155.84|153.44|156.01|153.61|155.84|153.44|0
1650466350000|2022-04-20 14:52:30|155.76|153.36|155.6|153.2|155.76|153.36|155.6|153.2|0
1650466360000|2022-04-20 14:52:40|155.84|153.44|155.68|153.28|155.84|153.44|155.6|153.2|0
1650466370000|2022-04-20 14:52:50|155.76|153.36|155.76|153.36|155.76|153.36|155.76|153.36|0
1650466380000|2022-04-20 14:53:00|155.84|153.44|155.84|153.44|156.01|153.61|155.84|153.44|0
1650466390000|2022-04-20 14:53:10|155.93|153.53|155.76|153.36|155.93|153.53|155.76|153.36|0
1650466400000|2022-04-20 14:53:20|155.84|153.44|156.01|153.61|156.01|153.61|155.84|153.44|0
1650466410000|2022-04-20 14:53:30|156.09|153.69|156.09|153.69|156.09|153.69|156.09|153.69|0
1650466420000|2022-04-20 14:53:40|156.18|153.78|156.09|153.69|156.18|153.78|156.09|153.69|0
1650466430000|2022-04-20 14:53:50|156.26|153.86|156.26|153.86|156.34|153.94|156.26|153.86|0
1650466440000|2022-04-20 14:54:00|156.34|153.94|156.51|154.11|156.67|154.27|156.34|153.94|0
1650466450000|2022-04-20 14:54:10|156.42|154.02|156.34|153.94|156.42|154.02|156.26|153.86|0
1650466460000|2022-04-20 14:54:20|156.26|153.86|156.01|153.61|156.26|153.86|156.01|153.61|0
1650466470000|2022-04-20 14:54:30|155.93|153.53|155.93|153.53|156.01|153.61|155.93|153.53|0
1650466480000|2022-04-20 14:54:40|156.09|153.69|156.14|153.74|156.14|153.74|156.01|153.61|0
1650466490000|2022-04-20 14:54:50|156.01|153.61|155.68|153.28|156.01|153.61|155.6|153.2|0
1650466500000|2022-04-20 14:55:00|155.93|153.53|155.6|153.2|155.93|153.53|155.6|153.2|0
1650466510000|2022-04-20 14:55:10|155.68|153.28|155.68|153.28|155.68|153.28|155.6|153.2|0
1650466520000|2022-04-20 14:55:20|155.51|153.11|155.26|152.86|155.51|153.11|155.26|152.86|0
1650466530000|2022-04-20 14:55:30|155.35|152.95|155.43|153.03|155.43|153.03|155.35|152.95|0
1650466540000|2022-04-20 14:55:40|155.35|152.95|155.51|153.11|155.51|153.11|155.35|152.95|0
1650466550000|2022-04-20 14:55:50|155.43|153.03|155.51|153.11|155.68|153.28|155.43|153.03|0
1650466560000|2022-04-20 14:56:00|155.59|153.19|155.51|153.11|155.59|153.19|155.51|153.11|0
1650466570000|2022-04-20 14:56:10|155.68|153.28|155.59|153.19|155.68|153.28|155.59|153.19|0
1650466580000|2022-04-20 14:56:20|155.68|153.28|155.68|153.28|155.76|153.36|155.68|153.28|0
1650466590000|2022-04-20 14:56:30|155.76|153.36|155.76|153.36|155.76|153.36|155.68|153.28|0
1650466600000|2022-04-20 14:56:40|155.93|153.53|156.09|153.69|156.09|153.69|155.84|153.44|0
1650466610000|2022-04-20 14:56:50|156.01|153.61|156.09|153.69|156.09|153.69|155.93|153.53|0
1650466620000|2022-04-20 14:57:00|156.17|153.77|156.01|153.61|156.17|153.77|156.01|153.61|0
1650466630000|2022-04-20 14:57:10|156.17|153.77|156.09|153.69|156.17|153.77|156.09|153.69|0
1650466640000|2022-04-20 14:57:20|156.26|153.86|156.26|153.86|156.26|153.86|156.17|153.77|0
1650466650000|2022-04-20 14:57:30|156.17|153.77|156.26|153.86|156.26|153.86|156.09|153.69|0
1650466660000|2022-04-20 14:57:40|156.42|154.02|156.5|154.1|156.5|154.1|156.42|154.02|0
1650466670000|2022-04-20 14:57:50|156.59|154.19|156.5|154.1|156.59|154.19|156.5|154.1|0
1650466680000|2022-04-20 14:58:00|156.42|154.02|156.42|154.02|156.59|154.19|156.42|154.02|0
1650466690000|2022-04-20 14:58:10|156.38|153.98|156.5|154.1|156.5|154.1|156.38|153.98|0
1650466700000|2022-04-20 14:58:20|156.59|154.19|156.59|154.19|156.67|154.27|156.59|154.19|0
1650466710000|2022-04-20 14:58:30|156.42|154.02|156.42|154.02|156.5|154.1|156.42|154.02|0
1650466720000|2022-04-20 14:58:40|156.5|154.1|156.59|154.19|156.59|154.19|156.5|154.1|0
1650466730000|2022-04-20 14:58:50|156.5|154.1|156.5|154.1|156.59|154.19|156.5|154.1|0
1650466740000|2022-04-20 14:59:00|156.26|153.86|156.26|153.86|156.26|153.86|156.01|153.61|0
1650466750000|2022-04-20 14:59:10|156.17|153.77|156.34|153.94|156.38|153.98|156.17|153.77|0
1650466760000|2022-04-20 14:59:20|156.26|153.86|156.17|153.77|156.34|153.94|156.17|153.77|0
1650466780000|2022-04-20 14:59:40|156.13|153.73|156.09|153.69|156.17|153.77|156.09|153.69|0
1650466790000|2022-04-20 14:59:50|156.17|153.77|156.22|153.82|156.25|153.85|156.17|153.77|0
1650466800000|2022-04-20 15:00:00|156.09|153.69|156.34|153.94|156.34|153.94|156.09|153.69|0
1650466810000|2022-04-20 15:00:10|156.59|154.19|156.75|154.35|156.75|154.35|156.59|154.19|0
1650466820000|2022-04-20 15:00:20|156.84|154.44|157.09|154.69|157.09|154.69|156.84|154.44|0
1650466830000|2022-04-20 15:00:30|157.17|154.77|157.34|154.94|157.34|154.94|157.17|154.77|0
1650466840000|2022-04-20 15:00:40|157.63|155.23|157.67|155.27|157.92|155.52|157.63|155.23|0
1650466850000|2022-04-20 15:00:50|157.84|155.44|158.09|155.69|158.09|155.69|157.84|155.44|0
1650466860000|2022-04-20 15:01:00|158|155.6|158.59|156.19|158.59|156.19|157.92|155.52|0
1650466870000|2022-04-20 15:01:10|158.51|156.11|158.55|156.15|158.59|156.19|158.51|156.11|0
1650466880000|2022-04-20 15:01:20|158.51|156.11|158.09|155.69|158.51|156.11|158.09|155.69|0
1650466890000|2022-04-20 15:01:30|158.17|155.77|158.42|156.02|158.42|156.02|158.17|155.77|0
1650466900000|2022-04-20 15:01:40|158.59|156.19|158.34|155.94|158.59|156.19|158.34|155.94|0
1650466910000|2022-04-20 15:01:50|158.42|156.02|158.42|156.02|158.51|156.11|158.42|156.02|0
1650466920000|2022-04-20 15:02:00|158.17|155.77|158.51|156.11|158.51|156.11|158.17|155.77|0
1650466930000|2022-04-20 15:02:10|158.34|155.94|158.25|155.85|158.34|155.94|158.25|155.85|0
1650466940000|2022-04-20 15:02:20|158.09|155.69|157.92|155.52|158.09|155.69|157.84|155.44|0
1650466950000|2022-04-20 15:02:30|158.09|155.69|158.5|156.1|158.5|156.1|158.09|155.69|0
1650466960000|2022-04-20 15:02:40|158.34|155.94|158.67|156.27|158.76|156.36|158.34|155.94|0
1650466970000|2022-04-20 15:02:50|158.76|156.36|158.76|156.36|158.76|156.36|158.59|156.19|0
1650466980000|2022-04-20 15:03:00|158.59|156.19|159.01|156.61|159.01|156.61|158.59|156.19|0
1650466990000|2022-04-20 15:03:10|158.59|156.19|158.46|156.06|158.59|156.19|158.34|155.94|0
1650467000000|2022-04-20 15:03:20|158.42|156.02|158.67|156.27|158.67|156.27|158.42|156.02|0
1650467010000|2022-04-20 15:03:30|158.76|156.36|158.92|156.52|158.92|156.52|158.76|156.36|0
1650467020000|2022-04-20 15:03:40|158.84|156.44|158.92|156.52|158.92|156.52|158.67|156.27|0
1650467030000|2022-04-20 15:03:50|158.84|156.44|158.59|156.19|158.84|156.44|158.59|156.19|0
1650467040000|2022-04-20 15:04:00|158.5|156.1|158.67|156.27|158.67|156.27|158.5|156.1|0
1650467050000|2022-04-20 15:04:10|158.5|156.1|158.59|156.19|158.59|156.19|158.5|156.1|0
1650467060000|2022-04-20 15:04:20|158.34|155.94|158.42|156.02|158.42|156.02|158.34|155.94|0
1650467070000|2022-04-20 15:04:30|158.5|156.1|158.67|156.27|158.67|156.27|158.5|156.1|0
1650467080000|2022-04-20 15:04:40|158.8|156.4|158.84|156.44|158.84|156.44|158.76|156.36|0
1650467090000|2022-04-20 15:04:50|158.92|156.52|159.26|156.86|159.26|156.86|158.92|156.52|0
1650467100000|2022-04-20 15:05:00|159.43|157.03|159.01|156.61|159.43|157.03|158.84|156.44|0
1650467110000|2022-04-20 15:05:10|158.92|156.52|158.59|156.19|158.92|156.52|158.59|156.19|0
1650467120000|2022-04-20 15:05:20|158.67|156.27|158.75|156.35|158.84|156.44|158.67|156.27|0
1650467130000|2022-04-20 15:05:30|158.8|156.4|158.59|156.19|158.8|156.4|158.59|156.19|0
1650467140000|2022-04-20 15:05:40|158.46|156.06|158.08|155.68|158.46|156.06|158.08|155.68|0
1650467150000|2022-04-20 15:05:50|158.25|155.85|158.5|156.1|158.5|156.1|158.25|155.85|0
1650467160000|2022-04-20 15:06:00|158.42|156.02|158.67|156.27|158.67|156.27|158.42|156.02|0
1650467170000|2022-04-20 15:06:10|158.59|156.19|158.5|156.1|158.67|156.27|158.5|156.1|0
1650467180000|2022-04-20 15:06:20|158.42|156.02|158.67|156.27|158.67|156.27|158.42|156.02|0
1650467190000|2022-04-20 15:06:30|159.01|156.61|158.97|156.57|159.09|156.69|158.92|156.52|0
1650467200000|2022-04-20 15:06:40|159.01|156.61|159.09|156.69|159.17|156.77|159.01|156.61|0
1650467210000|2022-04-20 15:06:50|158.92|156.52|159.01|156.61|159.01|156.61|158.92|156.52|0
1650467220000|2022-04-20 15:07:00|158.92|156.52|159.17|156.77|159.17|156.77|158.92|156.52|0
1650467230000|2022-04-20 15:07:10|159.09|156.69|159.26|156.86|159.26|156.86|159.09|156.69|0
1650467240000|2022-04-20 15:07:20|159.34|156.94|159.09|156.69|159.34|156.94|159.09|156.69|0
1650467250000|2022-04-20 15:07:30|159.26|156.86|159.17|156.77|159.26|156.86|159.17|156.77|0
1650467260000|2022-04-20 15:07:40|159.09|156.69|159.09|156.69|159.09|156.69|159.09|156.69|0
1650467270000|2022-04-20 15:07:50|159.01|156.61|159.51|157.11|159.51|157.11|159.01|156.61|0
1650467280000|2022-04-20 15:08:00|159.59|157.19|159.59|157.19|159.59|157.19|159.51|157.11|0
1650467290000|2022-04-20 15:08:10|159.51|157.11|159.51|157.11|159.51|157.11|159.43|157.03|0
1650467300000|2022-04-20 15:08:20|159.34|156.94|159.17|156.77|159.34|156.94|159.17|156.77|0
1650467310000|2022-04-20 15:08:30|159.09|156.69|159.26|156.86|159.26|156.86|159.09|156.69|0
1650467320000|2022-04-20 15:08:40|159.17|156.77|159.09|156.69|159.17|156.77|158.92|156.52|0
1650467330000|2022-04-20 15:08:50|159.47|157.07|159.26|156.86|159.47|157.07|159.26|156.86|0
1650467340000|2022-04-20 15:09:00|159.17|156.77|159.17|156.77|159.17|156.77|159.09|156.69|0
1650467350000|2022-04-20 15:09:10|159.26|156.86|159.26|156.86|159.51|157.11|159.26|156.86|0
1650467360000|2022-04-20 15:09:20|159.34|156.94|159.34|156.94|159.34|156.94|159.26|156.86|0
1650467370000|2022-04-20 15:09:30|159.43|157.03|159.51|157.11|159.51|157.11|159.34|156.94|0
1650467380000|2022-04-20 15:09:40|159.34|156.94|159.26|156.86|159.34|156.94|159.17|156.77|0
1650467390000|2022-04-20 15:09:50|159.43|157.03|159.26|156.86|159.43|157.03|159.26|156.86|0
1650467400000|2022-04-20 15:10:00|159.43|157.03|159.51|157.11|159.51|157.11|159.43|157.03|0
1650467410000|2022-04-20 15:10:10|159.59|157.19|159.68|157.28|159.76|157.36|159.59|157.19|0
1650467420000|2022-04-20 15:10:20|159.64|157.24|159.68|157.28|159.68|157.28|159.64|157.24|0
1650467430000|2022-04-20 15:10:30|159.76|157.36|159.76|157.36|159.76|157.36|159.76|157.36|0
1650467440000|2022-04-20 15:10:40|159.85|157.45|160.02|157.62|160.02|157.62|159.85|157.45|0
1650467450000|2022-04-20 15:10:50|160.1|157.7|159.93|157.53|160.1|157.7|159.93|157.53|0
1650467460000|2022-04-20 15:11:00|159.76|157.36|159.51|157.11|159.76|157.36|159.51|157.11|0
1650467470000|2022-04-20 15:11:10|159.42|157.02|159.42|157.02|159.42|157.02|159.42|157.02|0
1650467480000|2022-04-20 15:11:20|159.51|157.11|159.59|157.19|159.64|157.24|159.51|157.11|0
1650467490000|2022-04-20 15:11:30|159.76|157.36|159.85|157.45|159.85|157.45|159.68|157.28|0
1650467500000|2022-04-20 15:11:40|159.76|157.36|159.85|157.45|159.93|157.53|159.76|157.36|0
1650467510000|2022-04-20 15:11:50|160.1|157.7|160.1|157.7|160.18|157.78|160.1|157.7|0
1650467520000|2022-04-20 15:12:00|160.18|157.78|160.18|157.78|160.27|157.87|160.18|157.78|0
1650467530000|2022-04-20 15:12:10|160.27|157.87|160.52|158.12|160.52|158.12|160.27|157.87|0
1650467540000|2022-04-20 15:12:20|160.44|158.04|160.52|158.12|160.52|158.12|160.44|158.04|0
1650467550000|2022-04-20 15:12:30|160.44|158.04|160.61|158.21|160.61|158.21|160.44|158.04|0
1650467560000|2022-04-20 15:12:40|160.69|158.29|160.78|158.38|160.78|158.38|160.61|158.21|0
1650467570000|2022-04-20 15:12:50|160.61|158.21|160.86|158.46|160.86|158.46|160.61|158.21|0
1650467580000|2022-04-20 15:13:00|160.95|158.55|160.61|158.21|160.95|158.55|160.61|158.21|0
1650467590000|2022-04-20 15:13:10|160.69|158.29|160.86|158.46|160.95|158.55|160.69|158.29|0
1650467600000|2022-04-20 15:13:20|161.03|158.63|160.95|158.55|161.03|158.63|160.95|158.55|0
1650467610000|2022-04-20 15:13:30|160.86|158.46|160.95|158.55|161.03|158.63|160.86|158.46|0
1650467620000|2022-04-20 15:13:40|161.03|158.63|160.94|158.54|161.03|158.63|160.94|158.54|0
1650467630000|2022-04-20 15:13:50|160.86|158.46|160.86|158.46|160.86|158.46|160.86|158.46|0
1650467640000|2022-04-20 15:14:00|160.94|158.54|160.78|158.38|160.94|158.54|160.78|158.38|0
1650467650000|2022-04-20 15:14:10|160.73|158.33|160.73|158.33|160.73|158.33|160.73|158.33|0
1650467660000|2022-04-20 15:14:20|160.69|158.29|160.52|158.12|160.69|158.29|160.52|158.12|0
1650467670000|2022-04-20 15:14:30|160.35|157.95|160.52|158.12|160.52|158.12|160.35|157.95|0
1650467680000|2022-04-20 15:14:40|160.44|158.04|160.27|157.87|160.44|158.04|160.27|157.87|0
1650467690000|2022-04-20 15:14:50|160.18|157.78|160.18|157.78|160.18|157.78|160.18|157.78|0
1650467700000|2022-04-20 15:15:00|160.35|157.95|160.27|157.87|160.44|158.04|160.27|157.87|0
1650467710000|2022-04-20 15:15:10|160.18|157.78|160.52|158.12|160.52|158.12|160.18|157.78|0
1650467720000|2022-04-20 15:15:20|160.6|158.2|160.52|158.12|160.6|158.2|160.44|158.04|0
1650467730000|2022-04-20 15:15:30|160.6|158.2|160.86|158.46|160.86|158.46|160.6|158.2|0
1650467740000|2022-04-20 15:15:40|160.94|158.54|161.11|158.71|161.11|158.71|160.94|158.54|0
1650467750000|2022-04-20 15:15:50|161.2|158.8|161.03|158.63|161.2|158.8|161.03|158.63|0
1650467760000|2022-04-20 15:16:00|160.94|158.54|161.2|158.8|161.2|158.8|160.94|158.54|0
1650467770000|2022-04-20 15:16:10|161.11|158.71|161.62|159.22|161.62|159.22|161.11|158.71|0
1650467780000|2022-04-20 15:16:20|161.71|159.31|161.54|159.14|161.71|159.31|161.54|159.14|0
1650467790000|2022-04-20 15:16:30|161.62|159.22|161.88|159.48|161.88|159.48|161.62|159.22|0
1650467800000|2022-04-20 15:16:40|161.79|159.39|161.79|159.39|161.79|159.39|161.79|159.39|0
1650467810000|2022-04-20 15:16:50|161.84|159.44|161.88|159.48|161.88|159.48|161.79|159.39|0
1650467820000|2022-04-20 15:17:00|161.71|159.31|161.28|158.88|161.71|159.31|161.28|158.88|0
1650467830000|2022-04-20 15:17:10|161.2|158.8|161.28|158.88|161.28|158.88|161.2|158.8|0
1650467840000|2022-04-20 15:17:20|161.37|158.97|161.37|158.97|161.37|158.97|161.2|158.8|0
1650467850000|2022-04-20 15:17:30|161.54|159.14|161.45|159.05|161.54|159.14|161.45|159.05|0
1650467860000|2022-04-20 15:17:40|161.37|158.97|161.2|158.8|161.37|158.97|161.2|158.8|0
1650467870000|2022-04-20 15:17:50|161.37|158.97|161.28|158.88|161.37|158.97|161.28|158.88|0
1650467880000|2022-04-20 15:18:00|161.2|158.8|161.45|159.05|161.45|159.05|161.2|158.8|0
1650467890000|2022-04-20 15:18:10|161.37|158.97|161.54|159.14|161.54|159.14|161.28|158.88|0
1650467900000|2022-04-20 15:18:20|161.71|159.31|161.62|159.22|161.71|159.31|161.62|159.22|0
1650467910000|2022-04-20 15:18:30|161.37|158.97|161.54|159.14|161.54|159.14|161.37|158.97|0
1650467920000|2022-04-20 15:18:40|161.62|159.22|161.96|159.56|161.96|159.56|161.62|159.22|0
1650467930000|2022-04-20 15:18:50|161.88|159.48|161.88|159.48|161.88|159.48|161.71|159.31|0
1650467940000|2022-04-20 15:19:00|161.79|159.39|161.71|159.31|161.79|159.39|161.71|159.31|0
1650467950000|2022-04-20 15:19:10|161.79|159.39|161.88|159.48|161.96|159.56|161.71|159.31|0
1650467960000|2022-04-20 15:19:20|162.05|159.65|161.88|159.48|162.05|159.65|161.88|159.48|0
1650467970000|2022-04-20 15:19:30|161.71|159.31|161.88|159.48|161.88|159.48|161.71|159.31|0
1650467980000|2022-04-20 15:19:40|161.96|159.56|161.96|159.56|162.05|159.65|161.96|159.56|0
1650467990000|2022-04-20 15:19:50|161.88|159.48|161.96|159.56|161.96|159.56|161.88|159.48|0
1650468000000|2022-04-20 15:20:00|162.05|159.65|162.13|159.73|162.13|159.73|161.96|159.56|0
1650468010000|2022-04-20 15:20:10|162.22|159.82|161.88|159.48|162.22|159.82|161.88|159.48|0
1650468020000|2022-04-20 15:20:20|161.96|159.56|161.96|159.56|161.96|159.56|161.88|159.48|0
1650468030000|2022-04-20 15:20:30|162.13|159.73|162.05|159.65|162.13|159.73|162.05|159.65|0
1650468040000|2022-04-20 15:20:40|161.96|159.56|161.88|159.48|161.96|159.56|161.88|159.48|0
1650468050000|2022-04-20 15:20:50|161.96|159.56|161.79|159.39|161.96|159.56|161.79|159.39|0
1650468060000|2022-04-20 15:21:00|161.71|159.31|161.62|159.22|161.71|159.31|161.54|159.14|0
1650468070000|2022-04-20 15:21:10|161.71|159.31|161.71|159.31|161.84|159.44|161.71|159.31|0
1650468080000|2022-04-20 15:21:20|161.79|159.39|162.05|159.65|162.05|159.65|161.79|159.39|0
1650468090000|2022-04-20 15:21:30|162.13|159.73|162.22|159.82|162.22|159.82|162.05|159.65|0
1650468100000|2022-04-20 15:21:40|162.13|159.73|161.96|159.56|162.13|159.73|161.96|159.56|0
1650468110000|2022-04-20 15:21:50|162.05|159.65|161.96|159.56|162.05|159.65|161.96|159.56|0
1650468120000|2022-04-20 15:22:00|161.88|159.48|161.96|159.56|161.96|159.56|161.84|159.44|0
1650468130000|2022-04-20 15:22:10|161.79|159.39|161.79|159.39|161.96|159.56|161.79|159.39|0
1650468140000|2022-04-20 15:22:20|161.96|159.56|161.88|159.48|161.96|159.56|161.88|159.48|0
1650468150000|2022-04-20 15:22:30|161.96|159.56|161.88|159.48|161.96|159.56|161.88|159.48|0
1650468160000|2022-04-20 15:22:40|161.96|159.56|161.96|159.56|162.01|159.61|161.88|159.48|0
1650468170000|2022-04-20 15:22:50|162.05|159.65|162.13|159.73|162.13|159.73|162.05|159.65|0
1650468180000|2022-04-20 15:23:00|162.22|159.82|162.3|159.9|162.3|159.9|162.22|159.82|0
1650468190000|2022-04-20 15:23:10|162.13|159.73|162.13|159.73|162.13|159.73|162.05|159.65|0
1650468200000|2022-04-20 15:23:20|162.22|159.82|162.22|159.82|162.3|159.9|162.22|159.82|0
1650468210000|2022-04-20 15:23:30|162.05|159.65|161.96|159.56|162.05|159.65|161.88|159.48|0
1650468220000|2022-04-20 15:23:40|161.88|159.48|162.05|159.65|162.05|159.65|161.88|159.48|0
1650468230000|2022-04-20 15:23:50|162.13|159.73|162.22|159.82|162.22|159.82|162.13|159.73|0
1650468240000|2022-04-20 15:24:00|162.13|159.73|161.96|159.56|162.13|159.73|161.96|159.56|0
1650468250000|2022-04-20 15:24:10|162.05|159.65|161.83|159.43|162.05|159.65|161.79|159.39|0
1650468260000|2022-04-20 15:24:20|161.79|159.39|161.79|159.39|161.87|159.47|161.79|159.39|0
1650468270000|2022-04-20 15:24:30|161.7|159.3|161.58|159.18|161.7|159.3|161.58|159.18|0
1650468280000|2022-04-20 15:24:40|161.53|159.13|161.79|159.39|161.79|159.39|161.53|159.13|0
1650468290000|2022-04-20 15:24:50|161.96|159.56|162.13|159.73|162.13|159.73|161.96|159.56|0
1650468300000|2022-04-20 15:25:00|162.22|159.82|162.3|159.9|162.39|159.99|162.22|159.82|0
1650468310000|2022-04-20 15:25:10|162.39|159.99|162.39|159.99|162.39|159.99|162.39|159.99|0
1650468320000|2022-04-20 15:25:20|162.22|159.82|161.96|159.56|162.22|159.82|161.96|159.56|0
1650468330000|2022-04-20 15:25:30|161.87|159.47|161.96|159.56|161.96|159.56|161.79|159.39|0
1650468340000|2022-04-20 15:25:40|161.87|159.47|162.04|159.64|162.09|159.69|161.87|159.47|0
1650468350000|2022-04-20 15:25:50|161.87|159.47|161.96|159.56|161.96|159.56|161.87|159.47|0
1650468360000|2022-04-20 15:26:00|162.13|159.73|162.13|159.73|162.17|159.77|162.09|159.69|0
1650468370000|2022-04-20 15:26:10|162|159.6|161.79|159.39|162|159.6|161.79|159.39|0
1650468380000|2022-04-20 15:26:20|161.62|159.22|161.49|159.09|161.62|159.22|161.49|159.09|0
1650468390000|2022-04-20 15:26:30|161.45|159.05|161.53|159.13|161.53|159.13|161.36|158.96|0
1650468400000|2022-04-20 15:26:40|161.36|158.96|161.62|159.22|161.62|159.22|161.36|158.96|0
1650468410000|2022-04-20 15:26:50|161.66|159.26|161.62|159.22|161.66|159.26|161.45|159.05|0
1650468420000|2022-04-20 15:27:00|161.87|159.47|161.7|159.3|161.87|159.47|161.7|159.3|0
1650468430000|2022-04-20 15:27:10|161.62|159.22|161.7|159.3|161.7|159.3|161.62|159.22|0
1650468440000|2022-04-20 15:27:20|161.62|159.22|161.79|159.39|161.79|159.39|161.62|159.22|0
1650468450000|2022-04-20 15:27:30|161.87|159.47|161.92|159.52|161.96|159.56|161.87|159.47|0
1650468460000|2022-04-20 15:27:40|161.87|159.47|162.04|159.64|162.04|159.64|161.87|159.47|0
1650468470000|2022-04-20 15:27:50|162.13|159.73|162.13|159.73|162.13|159.73|162.13|159.73|0
1650468480000|2022-04-20 15:28:00|162.21|159.81|162.3|159.9|162.3|159.9|162.13|159.73|0
1650468490000|2022-04-20 15:28:10|162.04|159.64|161.96|159.56|162.04|159.64|161.96|159.56|0
1650468500000|2022-04-20 15:28:20|162.04|159.64|161.87|159.47|162.04|159.64|161.87|159.47|0
1650468510000|2022-04-20 15:28:30|161.96|159.56|161.87|159.47|161.96|159.56|161.79|159.39|0
1650468520000|2022-04-20 15:28:40|161.79|159.39|161.45|159.05|161.79|159.39|161.45|159.05|0
1650468530000|2022-04-20 15:28:50|161.28|158.88|161.11|158.71|161.28|158.88|161.11|158.71|0
1650468540000|2022-04-20 15:29:00|161.19|158.79|161.11|158.71|161.19|158.79|161.02|158.62|0
1650468550000|2022-04-20 15:29:10|161.02|158.62|160.77|158.37|161.02|158.62|160.77|158.37|0
1650468560000|2022-04-20 15:29:20|160.68|158.28|160.68|158.28|160.77|158.37|160.68|158.28|0
1650468570000|2022-04-20 15:29:30|160.6|158.2|160.85|158.45|160.85|158.45|160.51|158.11|0
1650468580000|2022-04-20 15:29:40|160.94|158.54|161.02|158.62|161.02|158.62|160.85|158.45|0
1650468590000|2022-04-20 15:29:50|160.77|158.37|160.68|158.28|160.85|158.45|160.68|158.28|0
1650468600000|2022-04-20 15:30:00|160.77|158.37|160.85|158.45|160.85|158.45|160.64|158.24|0
1650468610000|2022-04-20 15:30:10|161.11|158.71|160.94|158.54|161.19|158.79|160.94|158.54|0
1650468620000|2022-04-20 15:30:20|161.02|158.62|160.94|158.54|161.02|158.62|160.94|158.54|0
1650468630000|2022-04-20 15:30:30|160.77|158.37|160.51|158.11|160.77|158.37|160.51|158.11|0
1650468640000|2022-04-20 15:30:40|160.43|158.03|160.34|157.94|160.43|158.03|160.34|157.94|0
1650468650000|2022-04-20 15:30:50|160.17|157.77|160.17|157.77|160.17|157.77|160|157.6|0
1650468660000|2022-04-20 15:31:00|160.26|157.86|160.17|157.77|160.34|157.94|160.17|157.77|0
1650468670000|2022-04-20 15:31:10|160|157.6|160|157.6|160|157.6|159.96|157.56|0
1650468680000|2022-04-20 15:31:20|160.09|157.69|159.92|157.52|160.09|157.69|159.75|157.35|0
1650468690000|2022-04-20 15:31:30|160|157.6|160|157.6|160.09|157.69|160|157.6|0
1650468700000|2022-04-20 15:31:40|159.92|157.52|159.92|157.52|160.09|157.69|159.92|157.52|0
1650468710000|2022-04-20 15:31:50|159.67|157.27|159.83|157.43|159.83|157.43|159.67|157.27|0
1650468720000|2022-04-20 15:32:00|159.58|157.18|159.58|157.18|159.58|157.18|159.58|157.18|0
1650468730000|2022-04-20 15:32:10|159.67|157.27|159.58|157.18|159.67|157.27|159.58|157.18|0
1650468740000|2022-04-20 15:32:20|159.67|157.27|159.67|157.27|159.83|157.43|159.67|157.27|0
1650468750000|2022-04-20 15:32:30|159.75|157.35|159.58|157.18|159.75|157.35|159.5|157.1|0
1650468760000|2022-04-20 15:32:40|159.67|157.27|159.67|157.27|159.75|157.35|159.67|157.27|0
1650468770000|2022-04-20 15:32:50|159.58|157.18|159.24|156.84|159.58|157.18|159.24|156.84|0
1650468780000|2022-04-20 15:33:00|159.16|156.76|159.33|156.93|159.33|156.93|159.08|156.68|0
1650468790000|2022-04-20 15:33:10|159.24|156.84|159.24|156.84|159.24|156.84|159.16|156.76|0
1650468800000|2022-04-20 15:33:20|159.33|156.93|159.24|156.84|159.33|156.93|159.24|156.84|0
1650468810000|2022-04-20 15:33:30|159.33|156.93|160.69|158.29|160.69|158.29|159.33|156.93|0
1650468820000|2022-04-20 15:33:40|160.6|158.2|160.6|158.2|160.6|158.2|160.6|158.2|0
1650468830000|2022-04-20 15:33:50|160.27|157.87|160.1|157.7|160.31|157.91|160.1|157.7|0
1650468840000|2022-04-20 15:34:00|160.27|157.87|160.52|158.12|160.52|158.12|160.27|157.87|0
1650468850000|2022-04-20 15:34:10|160.56|158.16|160.52|158.12|160.6|158.2|160.43|158.03|0
1650468860000|2022-04-20 15:34:20|160.43|158.03|160.69|158.29|160.69|158.29|160.43|158.03|0
1650468870000|2022-04-20 15:34:30|160.77|158.37|160.69|158.29|160.86|158.46|160.69|158.29|0
1650468880000|2022-04-20 15:34:40|160.6|158.2|160.69|158.29|160.69|158.29|160.6|158.2|0
1650468890000|2022-04-20 15:34:50|160.86|158.46|160.94|158.54|161.03|158.63|160.86|158.46|0
1650468900000|2022-04-20 15:35:00|161.03|158.63|161.03|158.63|161.03|158.63|161.03|158.63|0
1650468910000|2022-04-20 15:35:10|160.86|158.46|160.69|158.29|160.86|158.46|160.69|158.29|0
1650468920000|2022-04-20 15:35:20|160.56|158.16|160.43|158.03|160.56|158.16|160.43|158.03|0
1650468930000|2022-04-20 15:35:30|160.35|157.95|160.27|157.87|160.35|157.95|160.18|157.78|0
1650468940000|2022-04-20 15:35:40|160.35|157.95|160.43|158.03|160.43|158.03|160.35|157.95|0
1650468950000|2022-04-20 15:35:50|160.35|157.95|160.1|157.7|160.35|157.95|160.1|157.7|0
1650468960000|2022-04-20 15:36:00|160.01|157.61|160.01|157.61|160.1|157.7|160.01|157.61|0
1650468970000|2022-04-20 15:36:10|159.76|157.36|159.93|157.53|159.93|157.53|159.76|157.36|0
1650468980000|2022-04-20 15:36:20|160.01|157.61|160.18|157.78|160.35|157.95|160.01|157.61|0
1650468990000|2022-04-20 15:36:30|160.26|157.86|160.18|157.78|160.26|157.86|160.18|157.78|0
1650469000000|2022-04-20 15:36:40|160.26|157.86|160.01|157.61|160.26|157.86|160.01|157.61|0
1650469010000|2022-04-20 15:36:50|160.1|157.7|160.1|157.7|160.1|157.7|160.1|157.7|0
1650469020000|2022-04-20 15:37:00|160.18|157.78|160.1|157.7|160.26|157.86|160.1|157.7|0
1650469030000|2022-04-20 15:37:10|160.01|157.61|160.01|157.61|160.01|157.61|159.93|157.53|0
1650469040000|2022-04-20 15:37:20|160.1|157.7|160.06|157.66|160.1|157.7|160.01|157.61|0
1650469050000|2022-04-20 15:37:30|159.93|157.53|159.93|157.53|159.93|157.53|159.84|157.44|0
1650469060000|2022-04-20 15:37:40|159.84|157.44|159.93|157.53|159.93|157.53|159.84|157.44|0
1650469070000|2022-04-20 15:37:50|159.84|157.44|159.93|157.53|159.93|157.53|159.84|157.44|0
1650469080000|2022-04-20 15:38:00|159.84|157.44|159.67|157.27|159.84|157.44|159.67|157.27|0
1650469090000|2022-04-20 15:38:10|159.51|157.11|159.34|156.94|159.51|157.11|159.34|156.94|0
1650469100000|2022-04-20 15:38:20|159.25|156.85|159.42|157.02|159.42|157.02|159.25|156.85|0
1650469110000|2022-04-20 15:38:30|159.34|156.94|159.42|157.02|159.42|157.02|159.3|156.9|0
1650469120000|2022-04-20 15:38:40|159.34|156.94|159.17|156.77|159.34|156.94|159.17|156.77|0
1650469130000|2022-04-20 15:38:50|159|156.6|159.09|156.69|159.09|156.69|159|156.6|0
1650469140000|2022-04-20 15:39:00|159.34|156.94|159.67|157.27|159.67|157.27|159.34|156.94|0
1650469150000|2022-04-20 15:39:10|159.59|157.19|159.59|157.19|159.59|157.19|159.42|157.02|0
1650469160000|2022-04-20 15:39:20|159.67|157.27|159.47|157.07|159.67|157.27|159.47|157.07|0
1650469170000|2022-04-20 15:39:30|159.59|157.19|159.76|157.36|159.76|157.36|159.59|157.19|0
1650469180000|2022-04-20 15:39:40|159.59|157.19|159.67|157.27|159.67|157.27|159.59|157.19|0
1650469190000|2022-04-20 15:39:50|159.76|157.36|159.84|157.44|159.84|157.44|159.76|157.36|0
1650469200000|2022-04-20 15:40:00|159.93|157.53|160.05|157.65|160.09|157.69|159.93|157.53|0
1650469210000|2022-04-20 15:40:10|160.09|157.69|160.01|157.61|160.09|157.69|159.93|157.53|0
1650469220000|2022-04-20 15:40:20|159.93|157.53|159.8|157.4|159.93|157.53|159.8|157.4|0
1650469230000|2022-04-20 15:40:30|159.84|157.44|159.84|157.44|159.84|157.44|159.76|157.36|0
1650469240000|2022-04-20 15:40:40|159.76|157.36|159.76|157.36|159.76|157.36|159.67|157.27|0
1650469250000|2022-04-20 15:40:50|159.93|157.53|159.76|157.36|159.93|157.53|159.76|157.36|0
1650469260000|2022-04-20 15:41:00|159.67|157.27|159.67|157.27|159.76|157.36|159.59|157.19|0
1650469270000|2022-04-20 15:41:10|159.59|157.19|159.5|157.1|159.59|157.19|159.5|157.1|0
1650469280000|2022-04-20 15:41:20|159.42|157.02|159.67|157.27|159.67|157.27|159.42|157.02|0
1650469290000|2022-04-20 15:41:30|159.76|157.36|159.5|157.1|159.76|157.36|159.42|157.02|0
1650469300000|2022-04-20 15:41:40|159.59|157.19|159.34|156.94|159.59|157.19|159.34|156.94|0
1650469310000|2022-04-20 15:41:50|159.42|157.02|159.25|156.85|159.42|157.02|159.17|156.77|0
1650469320000|2022-04-20 15:42:00|159.17|156.77|158.83|156.43|159.17|156.77|158.83|156.43|0
1650469330000|2022-04-20 15:42:10|158.92|156.52|158.75|156.35|158.92|156.52|158.75|156.35|0
1650469340000|2022-04-20 15:42:20|158.67|156.27|158.75|156.35|158.75|156.35|158.67|156.27|0
1650469350000|2022-04-20 15:42:30|158.92|156.52|158.83|156.43|158.92|156.52|158.83|156.43|0
1650469360000|2022-04-20 15:42:40|158.92|156.52|158.83|156.43|158.92|156.52|158.67|156.27|0
1650469370000|2022-04-20 15:42:50|159|156.6|159|156.6|159|156.6|158.92|156.52|0
1650469380000|2022-04-20 15:43:00|158.92|156.52|159.08|156.68|159.08|156.68|158.83|156.43|0
1650469390000|2022-04-20 15:43:10|158.92|156.52|158.92|156.52|159|156.6|158.92|156.52|0
1650469400000|2022-04-20 15:43:20|158.83|156.43|158.83|156.43|158.92|156.52|158.75|156.35|0
1650469410000|2022-04-20 15:43:30|158.75|156.35|158.75|156.35|158.75|156.35|158.67|156.27|0
1650469420000|2022-04-20 15:43:40|158.67|156.27|158.67|156.27|158.67|156.27|158.58|156.18|0
1650469430000|2022-04-20 15:43:50|158.5|156.1|158.67|156.27|158.67|156.27|158.5|156.1|0
1650469440000|2022-04-20 15:44:00|158.58|156.18|158.75|156.35|158.75|156.35|158.58|156.18|0
1650469450000|2022-04-20 15:44:10|158.92|156.52|158.83|156.43|158.92|156.52|158.83|156.43|0
1650469460000|2022-04-20 15:44:20|158.75|156.35|158.75|156.35|158.83|156.43|158.75|156.35|0
1650469470000|2022-04-20 15:44:30|158.79|156.39|159|156.6|159|156.6|158.79|156.39|0
1650469480000|2022-04-20 15:44:40|158.92|156.52|158.83|156.43|158.92|156.52|158.83|156.43|0
1650469490000|2022-04-20 15:44:50|158.75|156.35|158.75|156.35|158.75|156.35|158.66|156.26|0
1650469500000|2022-04-20 15:45:00|158.5|156.1|158.5|156.1|158.5|156.1|158.5|156.1|0
1650469510000|2022-04-20 15:45:10|158.41|156.01|158.58|156.18|158.58|156.18|158.41|156.01|0
1650469520000|2022-04-20 15:45:20|158.41|156.01|158.25|155.85|158.41|156.01|158|155.6|0
1650469530000|2022-04-20 15:45:30|158.41|156.01|158.33|155.93|158.41|156.01|158.33|155.93|0
1650469540000|2022-04-20 15:45:40|158.66|156.26|158.58|156.18|158.66|156.26|158.5|156.1|0
1650469550000|2022-04-20 15:45:50|158.66|156.26|158.83|156.43|158.83|156.43|158.66|156.26|0
1650469560000|2022-04-20 15:46:00|158.92|156.52|159|156.6|159|156.6|158.92|156.52|0
1650469570000|2022-04-20 15:46:10|158.92|156.52|159.04|156.64|159.04|156.64|158.92|156.52|0
1650469580000|2022-04-20 15:46:20|159.13|156.73|159.08|156.68|159.17|156.77|159.08|156.68|0
1650469590000|2022-04-20 15:46:30|159.17|156.77|159.17|156.77|159.25|156.85|159.08|156.68|0
1650469600000|2022-04-20 15:46:40|159|156.6|158.91|156.51|159|156.6|158.83|156.43|0
1650469610000|2022-04-20 15:46:50|159|156.6|159.08|156.68|159.08|156.68|159|156.6|0
1650469620000|2022-04-20 15:47:00|159.17|156.77|159.25|156.85|159.25|156.85|159.08|156.68|0
1650469630000|2022-04-20 15:47:10|159.17|156.77|159.25|156.85|159.25|156.85|159.08|156.68|0
1650469640000|2022-04-20 15:47:20|159.17|156.77|159.5|157.1|159.5|157.1|159.17|156.77|0
1650469650000|2022-04-20 15:47:30|159.42|157.02|159.59|157.19|159.59|157.19|159.42|157.02|0
1650469660000|2022-04-20 15:47:40|159.84|157.44|159.59|157.19|159.84|157.44|159.59|157.19|0
1650469670000|2022-04-20 15:47:50|159.67|157.27|159.59|157.19|159.67|157.27|159.5|157.1|0
1650469680000|2022-04-20 15:48:00|159.5|157.1|159.75|157.35|159.75|157.35|159.5|157.1|0
1650469690000|2022-04-20 15:48:10|159.59|157.19|159.75|157.35|159.75|157.35|159.5|157.1|0
1650469700000|2022-04-20 15:48:20|159.84|157.44|159.92|157.52|159.92|157.52|159.84|157.44|0
1650469710000|2022-04-20 15:48:30|160.01|157.61|159.92|157.52|160.01|157.61|159.92|157.52|0
1650469720000|2022-04-20 15:48:40|160.01|157.61|160.09|157.69|160.09|157.69|159.92|157.52|0
1650469730000|2022-04-20 15:48:50|160.17|157.77|160.13|157.73|160.17|157.77|160.09|157.69|0
1650469740000|2022-04-20 15:49:00|159.92|157.52|160.01|157.61|160.01|157.61|159.92|157.52|0
1650469750000|2022-04-20 15:49:10|160.09|157.69|160.01|157.61|160.09|157.69|160.01|157.61|0
1650469760000|2022-04-20 15:49:20|160.17|157.77|160.09|157.69|160.17|157.77|160.09|157.69|0
1650469770000|2022-04-20 15:49:30|160|157.6|159.92|157.52|160|157.6|159.92|157.52|0
1650469780000|2022-04-20 15:49:40|159.84|157.44|159.84|157.44|159.92|157.52|159.84|157.44|0
1650469790000|2022-04-20 15:49:50|159.92|157.52|160.09|157.69|160.09|157.69|159.92|157.52|0
1650469800000|2022-04-20 15:50:00|160|157.6|160|157.6|160|157.6|159.84|157.44|0
1650469810000|2022-04-20 15:50:10|159.92|157.52|159.92|157.52|159.92|157.52|159.84|157.44|0
1650469820000|2022-04-20 15:50:20|159.84|157.44|160|157.6|160|157.6|159.84|157.44|0
1650469830000|2022-04-20 15:50:30|160.09|157.69|160|157.6|160.09|157.69|160|157.6|0
1650469840000|2022-04-20 15:50:40|160.17|157.77|159.92|157.52|160.17|157.77|159.92|157.52|0
1650469850000|2022-04-20 15:50:50|160|157.6|160.09|157.69|160.09|157.69|160|157.6|0
1650469860000|2022-04-20 15:51:00|160.17|157.77|160.17|157.77|160.22|157.82|160.17|157.77|0
1650469870000|2022-04-20 15:51:10|160|157.6|160.09|157.69|160.09|157.69|159.92|157.52|0
1650469880000|2022-04-20 15:51:20|160|157.6|160.17|157.77|160.17|157.77|160|157.6|0
1650469890000|2022-04-20 15:51:30|160.09|157.69|159.92|157.52|160.09|157.69|159.84|157.44|0
1650469900000|2022-04-20 15:51:40|160|157.6|160.09|157.69|160.09|157.69|160|157.6|0
1650469910000|2022-04-20 15:51:50|160|157.6|160.26|157.86|160.26|157.86|160|157.6|0
1650469920000|2022-04-20 15:52:00|160.34|157.94|160.34|157.94|160.42|158.02|160.34|157.94|0
1650469930000|2022-04-20 15:52:10|160.42|158.02|160.26|157.86|160.42|158.02|160.26|157.86|0
1650469940000|2022-04-20 15:52:20|160.34|157.94|160.42|158.02|160.42|158.02|160.34|157.94|0
1650469950000|2022-04-20 15:52:30|160.51|158.11|160.68|158.28|160.68|158.28|160.51|158.11|0
1650469960000|2022-04-20 15:52:40|160.85|158.45|160.93|158.53|160.93|158.53|160.76|158.36|0
1650469970000|2022-04-20 15:52:50|160.85|158.45|161.02|158.62|161.02|158.62|160.85|158.45|0
1650469980000|2022-04-20 15:53:00|161.69|159.29|161.52|159.12|161.69|159.29|161.52|159.12|0
1650469990000|2022-04-20 15:53:10|161.44|159.04|161.74|159.34|161.74|159.34|161.44|159.04|0
1650470000000|2022-04-20 15:53:20|161.69|159.29|161.61|159.21|161.69|159.29|161.61|159.21|0
1650470010000|2022-04-20 15:53:30|161.78|159.38|161.52|159.12|161.78|159.38|161.52|159.12|0
1650470020000|2022-04-20 15:53:40|161.61|159.21|161.61|159.21|161.69|159.29|161.61|159.21|0
1650470030000|2022-04-20 15:53:50|161.52|159.12|161.27|158.87|161.52|159.12|161.27|158.87|0
1650470040000|2022-04-20 15:54:00|160.76|158.36|160.85|158.45|160.85|158.45|160.76|158.36|0
1650470050000|2022-04-20 15:54:10|160.76|158.36|160.93|158.53|160.93|158.53|160.76|158.36|0
1650470060000|2022-04-20 15:54:20|160.85|158.45|160.76|158.36|160.85|158.45|160.68|158.28|0
1650470070000|2022-04-20 15:54:30|160.68|158.28|160.85|158.45|160.85|158.45|160.68|158.28|0
1650470080000|2022-04-20 15:54:40|160.93|158.53|161.01|158.61|161.01|158.61|160.85|158.45|0
1650470090000|2022-04-20 15:54:50|160.93|158.53|161.01|158.61|161.01|158.61|160.93|158.53|0
1650470100000|2022-04-20 15:55:00|161.18|158.78|161.01|158.61|161.18|158.78|160.93|158.53|0
1650470110000|2022-04-20 15:55:10|160.85|158.45|160.76|158.36|160.85|158.45|160.76|158.36|0
1650470120000|2022-04-20 15:55:20|160.68|158.28|160.68|158.28|160.76|158.36|160.68|158.28|0
1650470130000|2022-04-20 15:55:30|160.76|158.36|160.34|157.94|160.76|158.36|160.34|157.94|0
1650470140000|2022-04-20 15:55:40|160.42|158.02|160.42|158.02|160.42|158.02|160.34|157.94|0
1650470150000|2022-04-20 15:55:50|160.59|158.19|160.68|158.28|160.68|158.28|160.59|158.19|0
1650470160000|2022-04-20 15:56:00|160.59|158.19|160.59|158.19|160.68|158.28|160.59|158.19|0
1650470170000|2022-04-20 15:56:10|160.42|158.02|160.17|157.77|160.42|158.02|160.17|157.77|0
1650470180000|2022-04-20 15:56:20|160|157.6|160|157.6|160.09|157.69|160|157.6|0
1650470190000|2022-04-20 15:56:30|159.92|157.52|159.92|157.52|159.92|157.52|159.92|157.52|0
1650470200000|2022-04-20 15:56:40|160|157.6|159.66|157.26|160|157.6|159.66|157.26|0
1650470210000|2022-04-20 15:56:50|159.5|157.1|159.33|156.93|159.5|157.1|159.33|156.93|0
1650470220000|2022-04-20 15:57:00|159.41|157.01|159.58|157.18|159.58|157.18|159.41|157.01|0
1650470230000|2022-04-20 15:57:10|159.41|157.01|159.41|157.01|159.5|157.1|159.41|157.01|0
1650470240000|2022-04-20 15:57:20|159.5|157.1|159.66|157.26|159.66|157.26|159.5|157.1|0
1650470250000|2022-04-20 15:57:30|159.75|157.35|159.66|157.26|159.75|157.35|159.66|157.26|0
1650470260000|2022-04-20 15:57:40|159.75|157.35|159.66|157.26|159.75|157.35|159.58|157.18|0
1650470270000|2022-04-20 15:57:50|159.75|157.35|159.92|157.52|159.92|157.52|159.75|157.35|0
1650470280000|2022-04-20 15:58:00|159.83|157.43|159.92|157.52|159.92|157.52|159.75|157.35|0
1650470290000|2022-04-20 15:58:10|160|157.6|160.08|157.68|160.17|157.77|160|157.6|0
1650470300000|2022-04-20 15:58:20|159.92|157.52|159.92|157.52|160|157.6|159.83|157.43|0
1650470310000|2022-04-20 15:58:30|159.58|157.18|159.5|157.1|159.58|157.18|159.5|157.1|0
1650470320000|2022-04-20 15:58:40|159.58|157.18|159.75|157.35|159.75|157.35|159.58|157.18|0
1650470330000|2022-04-20 15:58:50|159.83|157.43|159.92|157.52|160|157.6|159.83|157.43|0
1650470340000|2022-04-20 15:59:00|159.83|157.43|159.83|157.43|159.92|157.52|159.83|157.43|0
1650470350000|2022-04-20 15:59:10|159.75|157.35|159.92|157.52|159.92|157.52|159.75|157.35|0
1650470360000|2022-04-20 15:59:20|160|157.6|159.92|157.52|160|157.6|159.83|157.43|0
1650470370000|2022-04-20 15:59:30|159.75|157.35|159.75|157.35|159.75|157.35|159.71|157.31|0
1650470380000|2022-04-20 15:59:40|159.58|157.18|159.66|157.26|159.66|157.26|159.58|157.18|0
1650470390000|2022-04-20 15:59:50|159.75|157.35|159.75|157.35|159.75|157.35|159.75|157.35|0
1650470400000|2022-04-20 16:00:00|159.49|157.09|159.66|157.26|159.66|157.26|159.49|157.09|0
1650470410000|2022-04-20 16:00:10|159.49|157.09|159.58|157.18|159.71|157.31|159.49|157.09|0
1650470420000|2022-04-20 16:00:20|159.49|157.09|159.58|157.18|159.58|157.18|159.41|157.01|0
1650470430000|2022-04-20 16:00:30|159.66|157.26|159.49|157.09|159.66|157.26|159.49|157.09|0
1650470440000|2022-04-20 16:00:40|159.41|157.01|159.45|157.05|159.45|157.05|159.41|157.01|0
1650470450000|2022-04-20 16:00:50|159.49|157.09|159.58|157.18|159.58|157.18|159.41|157.01|0
1650470460000|2022-04-20 16:01:00|159.66|157.26|159.83|157.43|159.83|157.43|159.66|157.26|0
1650470470000|2022-04-20 16:01:10|159.91|157.51|159.91|157.51|159.91|157.51|159.83|157.43|0
1650470480000|2022-04-20 16:01:20|159.71|157.31|159.83|157.43|159.83|157.43|159.71|157.31|0
1650470490000|2022-04-20 16:01:30|159.75|157.35|159.58|157.18|159.83|157.43|159.58|157.18|0
1650470500000|2022-04-20 16:01:40|159.41|157.01|159.49|157.09|159.49|157.09|159.24|156.84|0
1650470510000|2022-04-20 16:01:50|159.41|157.01|159.33|156.93|159.41|157.01|159.33|156.93|0
1650470520000|2022-04-20 16:02:00|159.49|157.09|159.66|157.26|159.66|157.26|159.49|157.09|0
1650470530000|2022-04-20 16:02:10|159.58|157.18|159.49|157.09|159.58|157.18|159.41|157.01|0
1650470540000|2022-04-20 16:02:20|159.41|157.01|159.49|157.09|159.49|157.09|159.41|157.01|0
1650470550000|2022-04-20 16:02:30|159.66|157.26|159.7|157.3|159.75|157.35|159.66|157.26|0
1650470560000|2022-04-20 16:02:40|159.49|157.09|159.7|157.3|159.7|157.3|159.49|157.09|0
1650470570000|2022-04-20 16:02:50|159.66|157.26|159.58|157.18|159.66|157.26|159.58|157.18|0
1650470580000|2022-04-20 16:03:00|159.54|157.14|159.66|157.26|159.66|157.26|159.49|157.09|0
1650470590000|2022-04-20 16:03:10|159.83|157.43|159.91|157.51|159.91|157.51|159.83|157.43|0
1650470600000|2022-04-20 16:03:20|159.83|157.43|159.49|157.09|159.91|157.51|159.49|157.09|0
1650470610000|2022-04-20 16:03:30|159.41|157.01|159.41|157.01|159.49|157.09|159.24|156.84|0
1650470620000|2022-04-20 16:03:40|159.49|157.09|159.49|157.09|159.58|157.18|159.49|157.09|0
1650470630000|2022-04-20 16:03:50|159.41|157.01|159.58|157.18|159.58|157.18|159.41|157.01|0
1650470640000|2022-04-20 16:04:00|159.66|157.26|159.74|157.34|159.74|157.34|159.66|157.26|0
1650470650000|2022-04-20 16:04:10|159.66|157.26|159.66|157.26|159.66|157.26|159.66|157.26|0
1650470660000|2022-04-20 16:04:20|159.74|157.34|159.74|157.34|159.74|157.34|159.7|157.3|0
1650470670000|2022-04-20 16:04:30|159.83|157.43|159.83|157.43|159.91|157.51|159.83|157.43|0
1650470680000|2022-04-20 16:04:40|159.66|157.26|159.32|156.92|159.66|157.26|159.32|156.92|0
1650470690000|2022-04-20 16:04:50|159.49|157.09|159.41|157.01|159.58|157.18|159.41|157.01|0
1650470700000|2022-04-20 16:05:00|159.32|156.92|159.41|157.01|159.41|157.01|159.32|156.92|0
1650470710000|2022-04-20 16:05:10|159.32|156.92|159.24|156.84|159.32|156.92|159.07|156.67|0
1650470720000|2022-04-20 16:05:20|159.41|157.01|159.16|156.76|159.41|157.01|159.16|156.76|0
1650470730000|2022-04-20 16:05:30|159.07|156.67|158.9|156.5|159.07|156.67|158.9|156.5|0
1650470740000|2022-04-20 16:05:40|158.82|156.42|158.9|156.5|158.99|156.59|158.82|156.42|0
1650470750000|2022-04-20 16:05:50|159.07|156.67|158.99|156.59|159.07|156.67|158.99|156.59|0
1650470760000|2022-04-20 16:06:00|158.95|156.55|158.82|156.42|158.95|156.55|158.82|156.42|0
1650470770000|2022-04-20 16:06:10|158.99|156.59|158.9|156.5|158.99|156.59|158.82|156.42|0
1650470780000|2022-04-20 16:06:20|158.99|156.59|159.07|156.67|159.07|156.67|158.99|156.59|0
1650470790000|2022-04-20 16:06:30|159.16|156.76|158.99|156.59|159.16|156.76|158.99|156.59|0
1650470800000|2022-04-20 16:06:40|159.07|156.67|158.9|156.5|159.07|156.67|158.9|156.5|0
1650470810000|2022-04-20 16:06:50|158.99|156.59|159.07|156.67|159.11|156.71|158.99|156.59|0
1650470820000|2022-04-20 16:07:00|159.15|156.75|159.41|157.01|159.41|157.01|159.15|156.75|0
1650470830000|2022-04-20 16:07:10|159.49|157.09|159.41|157.01|159.49|157.09|159.41|157.01|0
1650470840000|2022-04-20 16:07:20|159.66|157.26|159.66|157.26|159.66|157.26|159.66|157.26|0
1650470850000|2022-04-20 16:07:30|159.57|157.17|159.74|157.34|159.74|157.34|159.57|157.17|0
1650470860000|2022-04-20 16:07:40|159.83|157.43|159.91|157.51|159.91|157.51|159.83|157.43|0
1650470870000|2022-04-20 16:07:50|159.83|157.43|159.99|157.59|159.99|157.59|159.83|157.43|0
1650470880000|2022-04-20 16:08:00|159.91|157.51|159.91|157.51|159.99|157.59|159.91|157.51|0
1650470890000|2022-04-20 16:08:10|160.08|157.68|160.16|157.76|160.33|157.93|160.08|157.68|0
1650470900000|2022-04-20 16:08:20|160.25|157.85|160.25|157.85|160.33|157.93|160.25|157.85|0
1650470910000|2022-04-20 16:08:30|160.16|157.76|160.42|158.02|160.5|158.1|160.16|157.76|0
1650470920000|2022-04-20 16:08:40|160.33|157.93|160.58|158.18|160.58|158.18|160.33|157.93|0
1650470930000|2022-04-20 16:08:50|160.75|158.35|161.52|159.12|161.52|159.12|160.75|158.35|0
1650470940000|2022-04-20 16:09:00|161.68|159.28|161.77|159.37|161.85|159.45|161.68|159.28|0
1650470950000|2022-04-20 16:09:10|161.85|159.45|161.6|159.2|161.94|159.54|161.6|159.2|0
1650470960000|2022-04-20 16:09:20|161.51|159.11|161.6|159.2|161.6|159.2|161.51|159.11|0
1650470970000|2022-04-20 16:09:30|161.68|159.28|161.43|159.03|161.68|159.28|161.43|159.03|0
1650470980000|2022-04-20 16:09:40|161.09|158.69|161.18|158.78|161.18|158.78|161.09|158.69|0
1650470990000|2022-04-20 16:09:50|161.09|158.69|161.05|158.65|161.18|158.78|161.05|158.65|0
1650471000000|2022-04-20 16:10:00|161.18|158.78|161.09|158.69|161.18|158.78|161.01|158.61|0
1650471010000|2022-04-20 16:10:10|161.18|158.78|161.6|159.2|161.6|159.2|161.18|158.78|0
1650471020000|2022-04-20 16:10:20|161.51|159.11|161.77|159.37|161.77|159.37|161.51|159.11|0
1650471030000|2022-04-20 16:10:30|161.85|159.45|161.85|159.45|162.02|159.62|161.85|159.45|0
1650471040000|2022-04-20 16:10:40|161.51|159.11|161.68|159.28|161.68|159.28|161.51|159.11|0
1650471050000|2022-04-20 16:10:50|161.77|159.37|161.68|159.28|161.77|159.37|161.68|159.28|0
1650471060000|2022-04-20 16:11:00|162.36|159.96|162.28|159.88|162.36|159.96|162.19|159.79|0
1650471070000|2022-04-20 16:11:10|162.19|159.79|162.36|159.96|162.36|159.96|162.19|159.79|0
1650471080000|2022-04-20 16:11:20|162.28|159.88|162.62|160.22|162.62|160.22|162.28|159.88|0
1650471090000|2022-04-20 16:11:30|162.66|160.26|162.45|160.05|162.66|160.26|162.45|160.05|0
1650471100000|2022-04-20 16:11:40|162.36|159.96|162.36|159.96|162.45|160.05|162.36|159.96|0
1650471110000|2022-04-20 16:11:50|162.45|160.05|162.53|160.13|162.53|160.13|162.45|160.05|0
1650471120000|2022-04-20 16:12:00|162.62|160.22|162.53|160.13|162.62|160.22|162.53|160.13|0
1650471130000|2022-04-20 16:12:10|162.62|160.22|162.62|160.22|162.62|160.22|162.53|160.13|0
1650471140000|2022-04-20 16:12:20|162.87|160.47|163.05|160.65|163.05|160.65|162.79|160.39|0
1650471150000|2022-04-20 16:12:30|162.96|160.56|162.96|160.56|163.05|160.65|162.96|160.56|0
1650471160000|2022-04-20 16:12:40|162.87|160.47|162.96|160.56|162.96|160.56|162.87|160.47|0
1650471170000|2022-04-20 16:12:50|162.79|160.39|162.96|160.56|162.96|160.56|162.79|160.39|0
1650471180000|2022-04-20 16:13:00|163.05|160.65|162.96|160.56|163.05|160.65|162.96|160.56|0
1650471190000|2022-04-20 16:13:10|163.05|160.65|163.22|160.82|163.22|160.82|163.05|160.65|0
1650471200000|2022-04-20 16:13:20|163.3|160.9|163.39|160.99|163.39|160.99|163.13|160.73|0
1650471210000|2022-04-20 16:13:30|163.3|160.9|163.3|160.9|163.3|160.9|163.3|160.9|0
1650471220000|2022-04-20 16:13:40|163.22|160.82|163.04|160.64|163.3|160.9|163.04|160.64|0
1650471230000|2022-04-20 16:13:50|162.96|160.56|162.7|160.3|162.96|160.56|162.7|160.3|0
1650471240000|2022-04-20 16:14:00|162.87|160.47|162.7|160.3|162.87|160.47|162.7|160.3|0
1650471250000|2022-04-20 16:14:10|162.66|160.26|162.87|160.47|162.87|160.47|162.66|160.26|0
1650471260000|2022-04-20 16:14:20|162.7|160.3|162.53|160.13|162.7|160.3|162.53|160.13|0
1650471270000|2022-04-20 16:14:30|162.7|160.3|162.79|160.39|162.79|160.39|162.7|160.3|0
1650471280000|2022-04-20 16:14:40|162.7|160.3|162.79|160.39|162.79|160.39|162.7|160.3|0
1650471290000|2022-04-20 16:14:50|162.7|160.3|162.96|160.56|162.96|160.56|162.7|160.3|0
1650471300000|2022-04-20 16:15:00|162.7|160.3|163.04|160.64|163.04|160.64|162.7|160.3|0
1650471310000|2022-04-20 16:15:10|162.87|160.47|163.13|160.73|163.13|160.73|162.87|160.47|0
1650471320000|2022-04-20 16:15:20|162.96|160.56|163.21|160.81|163.21|160.81|162.96|160.56|0
1650471330000|2022-04-20 16:15:30|163.13|160.73|163.13|160.73|163.21|160.81|163.13|160.73|0
1650471340000|2022-04-20 16:15:40|163.21|160.81|163.04|160.64|163.21|160.81|163.04|160.64|0
1650471350000|2022-04-20 16:15:50|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1650471360000|2022-04-20 16:16:00|163.04|160.64|162.87|160.47|163.04|160.64|162.87|160.47|0
1650471370000|2022-04-20 16:16:10|162.7|160.3|162.62|160.22|162.7|160.3|162.62|160.22|0
1650471380000|2022-04-20 16:16:20|162.7|160.3|162.83|160.43|162.83|160.43|162.7|160.3|0
1650471390000|2022-04-20 16:16:30|162.87|160.47|162.96|160.56|162.96|160.56|162.87|160.47|0
1650471400000|2022-04-20 16:16:40|163|160.6|163.13|160.73|163.13|160.73|163|160.6|0
1650471410000|2022-04-20 16:16:50|163.21|160.81|163.13|160.73|163.21|160.81|163.13|160.73|0
1650471420000|2022-04-20 16:17:00|163.21|160.81|163.26|160.86|163.26|160.86|163.21|160.81|0
1650471430000|2022-04-20 16:17:10|163.21|160.81|163.21|160.81|163.21|160.81|163.13|160.73|0
1650471440000|2022-04-20 16:17:20|163.13|160.73|163.21|160.81|163.3|160.9|163.13|160.73|0
1650471450000|2022-04-20 16:17:30|163.13|160.73|163.04|160.64|163.13|160.73|163.04|160.64|0
1650471460000|2022-04-20 16:17:40|163.13|160.73|163.04|160.64|163.21|160.81|163.04|160.64|0
1650471470000|2022-04-20 16:17:50|162.79|160.39|162.7|160.3|162.79|160.39|162.7|160.3|0
1650471480000|2022-04-20 16:18:00|162.62|160.22|162.7|160.3|162.79|160.39|162.62|160.22|0
1650471490000|2022-04-20 16:18:10|162.79|160.39|162.53|160.13|162.79|160.39|162.53|160.13|0
1650471500000|2022-04-20 16:18:20|162.7|160.3|162.7|160.3|162.7|160.3|162.62|160.22|0
1650471510000|2022-04-20 16:18:30|162.79|160.39|162.62|160.22|162.79|160.39|162.62|160.22|0
1650471520000|2022-04-20 16:18:40|162.53|160.13|162.44|160.04|162.53|160.13|162.44|160.04|0
1650471530000|2022-04-20 16:18:50|162.36|159.96|162.36|159.96|162.44|160.04|162.36|159.96|0
1650471540000|2022-04-20 16:19:00|162.44|160.04|162.4|160|162.44|160.04|162.1|159.7|0
1650471550000|2022-04-20 16:19:10|162.27|159.87|162.19|159.79|162.27|159.87|162.19|159.79|0
1650471560000|2022-04-20 16:19:20|162.1|159.7|162.1|159.7|162.19|159.79|162.1|159.7|0
1650471570000|2022-04-20 16:19:30|162.02|159.62|162.1|159.7|162.1|159.7|162.02|159.62|0
1650471580000|2022-04-20 16:19:40|162.19|159.79|162.44|160.04|162.44|160.04|162.19|159.79|0
1650471590000|2022-04-20 16:19:50|162.36|159.96|162.44|160.04|162.44|160.04|162.36|159.96|0
1650471600000|2022-04-20 16:20:00|162.53|160.13|162.61|160.21|162.61|160.21|162.53|160.13|0
1650471610000|2022-04-20 16:20:10|162.53|160.13|162.61|160.21|162.61|160.21|162.53|160.13|0
1650471620000|2022-04-20 16:20:20|162.53|160.13|162.53|160.13|162.53|160.13|162.53|160.13|0
1650471630000|2022-04-20 16:20:30|162.61|160.21|162.53|160.13|162.61|160.21|162.53|160.13|0
1650471640000|2022-04-20 16:20:40|162.61|160.21|162.7|160.3|162.7|160.3|162.61|160.21|0
1650471650000|2022-04-20 16:20:50|162.78|160.38|162.87|160.47|162.87|160.47|162.78|160.38|0
1650471660000|2022-04-20 16:21:00|162.83|160.43|162.78|160.38|162.83|160.43|162.53|160.13|0
1650471670000|2022-04-20 16:21:10|162.87|160.47|162.78|160.38|162.87|160.47|162.78|160.38|0
1650471680000|2022-04-20 16:21:20|162.7|160.3|162.78|160.38|162.78|160.38|162.61|160.21|0
1650471690000|2022-04-20 16:21:30|162.7|160.3|162.87|160.47|162.87|160.47|162.7|160.3|0
1650471700000|2022-04-20 16:21:40|162.78|160.38|163.13|160.73|163.13|160.73|162.78|160.38|0
1650471710000|2022-04-20 16:21:50|163.04|160.64|163.21|160.81|163.21|160.81|163.04|160.64|0
1650471720000|2022-04-20 16:22:00|163.13|160.73|163.13|160.73|163.17|160.77|163.13|160.73|0
1650471730000|2022-04-20 16:22:10|163.04|160.64|163.13|160.73|163.17|160.77|163.04|160.64|0
1650471740000|2022-04-20 16:22:20|163.04|160.64|162.87|160.47|163.04|160.64|162.87|160.47|0
1650471750000|2022-04-20 16:22:30|162.78|160.38|162.53|160.13|162.78|160.38|162.53|160.13|0
1650471760000|2022-04-20 16:22:40|162.61|160.21|162.44|160.04|162.7|160.3|162.44|160.04|0
1650471770000|2022-04-20 16:22:50|162.36|159.96|162.36|159.96|162.36|159.96|162.27|159.87|0
1650471780000|2022-04-20 16:23:00|162.44|160.04|162.57|160.17|162.57|160.17|162.44|160.04|0
1650471790000|2022-04-20 16:23:10|162.7|160.3|162.7|160.3|162.7|160.3|162.66|160.26|0
1650471800000|2022-04-20 16:23:20|162.61|160.21|162.78|160.38|162.78|160.38|162.61|160.21|0
1650471810000|2022-04-20 16:23:30|162.95|160.55|162.87|160.47|162.95|160.55|162.87|160.47|0
1650471820000|2022-04-20 16:23:40|162.95|160.55|163.04|160.64|163.17|160.77|162.95|160.55|0
1650471830000|2022-04-20 16:23:50|163.12|160.72|163.12|160.72|163.25|160.85|163.12|160.72|0
1650471840000|2022-04-20 16:24:00|163.3|160.9|163.3|160.9|163.3|160.9|163.25|160.85|0
1650471850000|2022-04-20 16:24:10|163.21|160.81|163.38|160.98|163.38|160.98|163.21|160.81|0
1650471860000|2022-04-20 16:24:20|163.3|160.9|163.21|160.81|163.38|160.98|163.12|160.72|0
1650471870000|2022-04-20 16:24:30|163.38|160.98|163.12|160.72|163.38|160.98|163.12|160.72|0
1650471880000|2022-04-20 16:24:40|163.21|160.81|163|160.6|163.21|160.81|163|160.6|0
1650471890000|2022-04-20 16:24:50|163.04|160.64|162.95|160.55|163.04|160.64|162.95|160.55|0
1650471900000|2022-04-20 16:25:00|162.83|160.43|163.04|160.64|163.04|160.64|162.83|160.43|0
1650471910000|2022-04-20 16:25:10|163.21|160.81|163.12|160.72|163.21|160.81|163.04|160.64|0
1650471920000|2022-04-20 16:25:20|163.04|160.64|163.17|160.77|163.17|160.77|163.04|160.64|0
1650471930000|2022-04-20 16:25:30|163.21|160.81|163.21|160.81|163.21|160.81|163.17|160.77|0
1650471940000|2022-04-20 16:25:40|163.17|160.77|162.95|160.55|163.17|160.77|162.95|160.55|0
1650471950000|2022-04-20 16:25:50|162.91|160.51|162.95|160.55|162.95|160.55|162.91|160.51|0
1650471960000|2022-04-20 16:26:00|162.87|160.47|162.78|160.38|162.87|160.47|162.78|160.38|0
1650471970000|2022-04-20 16:26:10|162.87|160.47|162.87|160.47|162.95|160.55|162.87|160.47|0
1650471980000|2022-04-20 16:26:20|162.95|160.55|162.87|160.47|162.95|160.55|162.87|160.47|0
1650471990000|2022-04-20 16:26:30|163.04|160.64|163.12|160.72|163.12|160.72|163.04|160.64|0
1650472000000|2022-04-20 16:26:40|163.04|160.64|162.95|160.55|163.04|160.64|162.95|160.55|0
1650472010000|2022-04-20 16:26:50|163.04|160.64|163.12|160.72|163.12|160.72|162.95|160.55|0
1650472020000|2022-04-20 16:27:00|163.21|160.81|163.04|160.64|163.21|160.81|163.04|160.64|0
1650472030000|2022-04-20 16:27:10|162.95|160.55|163.12|160.72|163.12|160.72|162.95|160.55|0
1650472040000|2022-04-20 16:27:20|163.04|160.64|163.04|160.64|163.04|160.64|163.04|160.64|0
1650472050000|2022-04-20 16:27:30|163.12|160.72|163.21|160.81|163.21|160.81|163.12|160.72|0
1650472060000|2022-04-20 16:27:40|163.29|160.89|163.38|160.98|163.38|160.98|163.29|160.89|0
1650472070000|2022-04-20 16:27:50|163.21|160.81|163.38|160.98|163.38|160.98|163.21|160.81|0
1650472080000|2022-04-20 16:28:00|163.72|161.32|163.72|161.32|163.72|161.32|163.72|161.32|0
1650472090000|2022-04-20 16:28:10|163.81|161.41|163.64|161.24|163.89|161.49|163.64|161.24|0
1650472100000|2022-04-20 16:28:20|163.55|161.15|163.46|161.06|163.55|161.15|163.46|161.06|0
1650472110000|2022-04-20 16:28:30|163.64|161.24|163.64|161.24|163.64|161.24|163.64|161.24|0
1650472120000|2022-04-20 16:28:40|163.55|161.15|163.04|160.64|163.55|161.15|163.04|160.64|0
1650472130000|2022-04-20 16:28:50|163.12|160.72|162.87|160.47|163.12|160.72|162.87|160.47|0
1650472140000|2022-04-20 16:29:00|163.04|160.64|163.12|160.72|163.12|160.72|162.95|160.55|0
1650472150000|2022-04-20 16:29:10|163.04|160.64|163.12|160.72|163.21|160.81|163.04|160.64|0
1650472160000|2022-04-20 16:29:20|163.21|160.81|163.12|160.72|163.21|160.81|163.04|160.64|0
1650472170000|2022-04-20 16:29:30|163.04|160.64|162.95|160.55|163.04|160.64|162.95|160.55|0
1650472180000|2022-04-20 16:29:40|163.04|160.64|163.12|160.72|163.12|160.72|162.95|160.55|0
1650472190000|2022-04-20 16:29:50|163.21|160.81|163.04|160.64|163.21|160.81|163.04|160.64|0
1650472200000|2022-04-20 16:30:00|163.25|160.85|162.86|160.46|163.25|160.85|162.86|160.46|0
1650472210000|2022-04-20 16:30:10|163.04|160.64|163.12|160.72|163.12|160.72|163.04|160.64|0
1650472220000|2022-04-20 16:30:20|163.38|160.98|163.21|160.81|163.38|160.98|163.21|160.81|0
1650472230000|2022-04-20 16:30:30|163.12|160.72|163.12|160.72|163.12|160.72|163.04|160.64|0
1650472240000|2022-04-20 16:30:40|163.04|160.64|162.69|160.29|163.04|160.64|162.61|160.21|0
1650472250000|2022-04-20 16:30:50|162.44|160.04|162.52|160.12|162.52|160.12|162.44|160.04|0
1650472260000|2022-04-20 16:31:00|162.69|160.29|162.61|160.21|162.69|160.29|162.44|160.04|0
1650472270000|2022-04-20 16:31:10|162.52|160.12|162.27|159.87|162.52|160.12|162.27|159.87|0
1650472280000|2022-04-20 16:31:20|162.18|159.78|162.1|159.7|162.18|159.78|162.1|159.7|0
1650472290000|2022-04-20 16:31:30|162.06|159.66|162.01|159.61|162.1|159.7|162.01|159.61|0
1650472300000|2022-04-20 16:31:40|162.1|159.7|162.06|159.66|162.1|159.7|162.06|159.66|0
1650472310000|2022-04-20 16:31:50|162.1|159.7|162.18|159.78|162.18|159.78|162.01|159.61|0
1650472320000|2022-04-20 16:32:00|162.01|159.61|162.01|159.61|162.1|159.7|162.01|159.61|0
1650472330000|2022-04-20 16:32:10|161.84|159.44|161.93|159.53|162.01|159.61|161.84|159.44|0
1650472340000|2022-04-20 16:32:20|161.84|159.44|161.76|159.36|161.84|159.44|161.67|159.27|0
1650472350000|2022-04-20 16:32:30|161.67|159.27|161.16|158.76|161.76|159.36|161.16|158.76|0
1650472360000|2022-04-20 16:32:40|161.08|158.68|161.08|158.68|161.29|158.89|161.08|158.68|0
1650472370000|2022-04-20 16:32:50|160.91|158.51|161.08|158.68|161.08|158.68|160.82|158.42|0
1650472380000|2022-04-20 16:33:00|160.91|158.51|160.7|158.3|160.91|158.51|160.7|158.3|0
1650472390000|2022-04-20 16:33:10|160.66|158.26|160.99|158.59|160.99|158.59|160.66|158.26|0
1650472400000|2022-04-20 16:33:20|160.91|158.51|160.65|158.25|160.91|158.51|160.65|158.25|0
1650472410000|2022-04-20 16:33:30|160.82|158.42|160.65|158.25|160.82|158.42|160.65|158.25|0
1650472420000|2022-04-20 16:33:40|160.74|158.34|160.74|158.34|160.82|158.42|160.65|158.25|0
1650472430000|2022-04-20 16:33:50|160.82|158.42|161.12|158.72|161.12|158.72|160.82|158.42|0
1650472440000|2022-04-20 16:34:00|161.16|158.76|160.91|158.51|161.16|158.76|160.82|158.42|0
1650472450000|2022-04-20 16:34:10|160.82|158.42|160.82|158.42|160.82|158.42|160.65|158.25|0
1650472460000|2022-04-20 16:34:20|160.91|158.51|160.99|158.59|160.99|158.59|160.91|158.51|0
1650472470000|2022-04-20 16:34:30|161.08|158.68|160.99|158.59|161.08|158.68|160.99|158.59|0
1650472480000|2022-04-20 16:34:40|160.91|158.51|160.74|158.34|160.91|158.51|160.74|158.34|0
1650472490000|2022-04-20 16:34:50|160.65|158.25|160.74|158.34|160.74|158.34|160.65|158.25|0
1650472500000|2022-04-20 16:35:00|160.82|158.42|160.91|158.51|160.91|158.51|160.82|158.42|0
1650472510000|2022-04-20 16:35:10|160.99|158.59|161.08|158.68|161.08|158.68|160.99|158.59|0
1650472520000|2022-04-20 16:35:20|160.91|158.51|160.82|158.42|160.91|158.51|160.82|158.42|0
1650472530000|2022-04-20 16:35:30|160.65|158.25|160.74|158.34|160.74|158.34|160.65|158.25|0
1650472540000|2022-04-20 16:35:40|160.65|158.25|160.4|158|160.65|158.25|160.4|158|0
1650472550000|2022-04-20 16:35:50|160.36|157.96|160.32|157.92|160.36|157.96|160.32|157.92|0
1650472560000|2022-04-20 16:36:00|160.15|157.75|160.23|157.83|160.23|157.83|160.15|157.75|0
1650472570000|2022-04-20 16:36:10|160.15|157.75|160.15|157.75|160.15|157.75|160.15|157.75|0
1650472580000|2022-04-20 16:36:20|160.06|157.66|160.15|157.75|160.15|157.75|160.02|157.62|0
1650472590000|2022-04-20 16:36:30|159.98|157.58|160.02|157.62|160.02|157.62|159.98|157.58|0
1650472600000|2022-04-20 16:36:40|160.15|157.75|159.73|157.33|160.15|157.75|159.73|157.33|0
1650472610000|2022-04-20 16:36:50|159.56|157.16|159.64|157.24|159.64|157.24|159.56|157.16|0
1650472620000|2022-04-20 16:37:00|159.81|157.41|159.64|157.24|159.89|157.49|159.64|157.24|0
1650472630000|2022-04-20 16:37:10|159.73|157.33|159.64|157.24|159.73|157.33|159.64|157.24|0
1650472640000|2022-04-20 16:37:20|159.47|157.07|159.56|157.16|159.64|157.24|159.47|157.07|0
1650472650000|2022-04-20 16:37:30|159.69|157.29|159.56|157.16|159.69|157.29|159.56|157.16|0
1650472660000|2022-04-20 16:37:40|159.64|157.24|159.64|157.24|159.64|157.24|159.64|157.24|0
1650472670000|2022-04-20 16:37:50|159.6|157.2|159.56|157.16|159.6|157.2|159.56|157.16|0
1650472680000|2022-04-20 16:38:00|159.47|157.07|159.22|156.82|159.47|157.07|159.22|156.82|0
1650472690000|2022-04-20 16:38:10|159.27|156.87|159.22|156.82|159.27|156.87|159.22|156.82|0
1650472700000|2022-04-20 16:38:20|159.31|156.91|159.56|157.16|159.56|157.16|159.31|156.91|0
1650472710000|2022-04-20 16:38:30|159.6|157.2|159.81|157.41|159.81|157.41|159.6|157.2|0
1650472720000|2022-04-20 16:38:40|159.73|157.33|159.81|157.41|159.81|157.41|159.72|157.32|0
1650472730000|2022-04-20 16:38:50|159.64|157.24|159.72|157.32|159.72|157.32|159.64|157.24|0
1650472740000|2022-04-20 16:39:00|159.81|157.41|160.06|157.66|160.06|157.66|159.81|157.41|0
1650472750000|2022-04-20 16:39:10|160.15|157.75|160.23|157.83|160.23|157.83|160.15|157.75|0
1650472760000|2022-04-20 16:39:20|160.31|157.91|160.31|157.91|160.31|157.91|160.31|157.91|0
1650472770000|2022-04-20 16:39:30|160.4|158|160.4|158|160.4|158|160.4|158|0
1650472780000|2022-04-20 16:39:40|160.31|157.91|160.31|157.91|160.31|157.91|160.31|157.91|0
1650472790000|2022-04-20 16:39:50|160.23|157.83|160.15|157.75|160.23|157.83|160.15|157.75|0
1650472800000|2022-04-20 16:40:00|160.31|157.91|160.31|157.91|160.31|157.91|160.23|157.83|0
1650472810000|2022-04-20 16:40:10|160.15|157.75|159.98|157.58|160.15|157.75|159.98|157.58|0
1650472820000|2022-04-20 16:40:20|159.81|157.41|160.06|157.66|160.06|157.66|159.81|157.41|0
1650472830000|2022-04-20 16:40:30|159.98|157.58|159.98|157.58|160.06|157.66|159.89|157.49|0
1650472840000|2022-04-20 16:40:40|159.89|157.49|160.06|157.66|160.14|157.74|159.89|157.49|0
1650472850000|2022-04-20 16:40:50|160.1|157.7|160.31|157.91|160.31|157.91|160.1|157.7|0
1650472860000|2022-04-20 16:41:00|160.4|158|160.4|158|160.48|158.08|160.4|158|0
1650472870000|2022-04-20 16:41:10|160.31|157.91|160.48|158.08|160.48|158.08|160.31|157.91|0
1650472880000|2022-04-20 16:41:20|160.57|158.17|160.48|158.08|160.57|158.17|160.48|158.08|0
1650472890000|2022-04-20 16:41:30|160.31|157.91|160.48|158.08|160.48|158.08|160.31|157.91|0
1650472900000|2022-04-20 16:41:40|160.31|157.91|160.31|157.91|160.4|158|160.31|157.91|0
1650472910000|2022-04-20 16:41:50|160.48|158.08|160.53|158.13|160.53|158.13|160.48|158.08|0
1650472920000|2022-04-20 16:42:00|160.48|158.08|160.73|158.33|160.73|158.33|160.48|158.08|0
1650472930000|2022-04-20 16:42:10|160.65|158.25|160.48|158.08|160.65|158.25|160.4|158|0
1650472940000|2022-04-20 16:42:20|160.65|158.25|160.57|158.17|160.73|158.33|160.57|158.17|0
1650472950000|2022-04-20 16:42:30|160.52|158.12|160.4|158|160.52|158.12|160.4|158|0
1650472960000|2022-04-20 16:42:40|160.48|158.08|160.57|158.17|160.57|158.17|160.48|158.08|0
1650472970000|2022-04-20 16:42:50|160.65|158.25|160.57|158.17|160.65|158.25|160.48|158.08|0
1650472980000|2022-04-20 16:43:00|160.48|158.08|160.4|158|160.48|158.08|160.4|158|0
1650472990000|2022-04-20 16:43:10|160.31|157.91|160.48|158.08|160.48|158.08|160.31|157.91|0
1650473000000|2022-04-20 16:43:20|160.57|158.17|160.48|158.08|160.57|158.17|160.48|158.08|0
1650473010000|2022-04-20 16:43:30|160.56|158.16|160.4|158|160.56|158.16|160.4|158|0
1650473020000|2022-04-20 16:43:40|160.31|157.91|160.56|158.16|160.56|158.16|160.31|157.91|0
1650473030000|2022-04-20 16:43:50|160.48|158.08|160.31|157.91|160.48|158.08|160.31|157.91|0
1650473040000|2022-04-20 16:44:00|160.23|157.83|160.48|158.08|160.48|158.08|160.23|157.83|0
1650473050000|2022-04-20 16:44:10|160.23|157.83|160.31|157.91|160.31|157.91|160.23|157.83|0
1650473060000|2022-04-20 16:44:20|160.23|157.83|160.06|157.66|160.23|157.83|160.06|157.66|0
1650473070000|2022-04-20 16:44:30|159.97|157.57|160.06|157.66|160.06|157.66|159.89|157.49|0
1650473080000|2022-04-20 16:44:40|160.14|157.74|160.14|157.74|160.14|157.74|160.14|157.74|0
1650473090000|2022-04-20 16:44:50|160.23|157.83|160.23|157.83|160.31|157.91|160.23|157.83|0
1650473100000|2022-04-20 16:45:00|160.14|157.74|160.14|157.74|160.23|157.83|160.14|157.74|0
1650473110000|2022-04-20 16:45:10|159.89|157.49|159.81|157.41|159.89|157.49|159.81|157.41|0
1650473120000|2022-04-20 16:45:20|159.72|157.32|159.81|157.41|159.81|157.41|159.72|157.32|0
1650473130000|2022-04-20 16:45:30|159.72|157.32|159.55|157.15|159.72|157.32|159.55|157.15|0
1650473140000|2022-04-20 16:45:40|159.47|157.07|159.64|157.24|159.64|157.24|159.47|157.07|0
1650473150000|2022-04-20 16:45:50|159.55|157.15|159.47|157.07|159.55|157.15|159.38|156.98|0
1650473160000|2022-04-20 16:46:00|159.3|156.9|159.38|156.98|159.38|156.98|159.3|156.9|0
1650473170000|2022-04-20 16:46:10|159.3|156.9|159.3|156.9|159.38|156.98|159.3|156.9|0
1650473180000|2022-04-20 16:46:20|159.38|156.98|159.13|156.73|159.38|156.98|159.13|156.73|0
1650473190000|2022-04-20 16:46:30|159.3|156.9|159.22|156.82|159.3|156.9|159.22|156.82|0
1650473200000|2022-04-20 16:46:40|159.13|156.73|159.13|156.73|159.13|156.73|159.13|156.73|0
1650473210000|2022-04-20 16:46:50|159.22|156.82|159.3|156.9|159.3|156.9|159.22|156.82|0
1650473220000|2022-04-20 16:47:00|159.22|156.82|159.13|156.73|159.22|156.82|159.13|156.73|0
1650473230000|2022-04-20 16:47:10|159.05|156.65|159.05|156.65|159.13|156.73|159.05|156.65|0
1650473240000|2022-04-20 16:47:20|159.13|156.73|159.22|156.82|159.22|156.82|159.05|156.65|0
1650473250000|2022-04-20 16:47:30|159.18|156.78|159.22|156.82|159.3|156.9|159.18|156.78|0
1650473260000|2022-04-20 16:47:40|159.3|156.9|159.3|156.9|159.3|156.9|159.3|156.9|0
1650473270000|2022-04-20 16:47:50|159.22|156.82|159.3|156.9|159.3|156.9|159.22|156.82|0
1650473280000|2022-04-20 16:48:00|159.38|156.98|159.38|156.98|159.38|156.98|159.38|156.98|0
1650473290000|2022-04-20 16:48:10|159.3|156.9|159.05|156.65|159.38|156.98|158.96|156.56|0
1650473300000|2022-04-20 16:48:20|159.22|156.82|158.63|156.23|159.22|156.82|158.63|156.23|0
1650473310000|2022-04-20 16:48:30|158.71|156.31|159.13|156.73|159.22|156.82|158.71|156.31|0
1650473320000|2022-04-20 16:48:40|158.96|156.56|158.8|156.4|158.96|156.56|158.71|156.31|0
1650473330000|2022-04-20 16:48:50|158.88|156.48|158.96|156.56|158.96|156.56|158.88|156.48|0
1650473340000|2022-04-20 16:49:00|159.05|156.65|159.3|156.9|159.3|156.9|159.05|156.65|0
1650473350000|2022-04-20 16:49:10|159.38|156.98|159.55|157.15|159.64|157.24|159.38|156.98|0
1650473360000|2022-04-20 16:49:20|159.47|157.07|159.3|156.9|159.47|157.07|159.3|156.9|0
1650473370000|2022-04-20 16:49:30|159.38|156.98|159.13|156.73|159.38|156.98|159.13|156.73|0
1650473380000|2022-04-20 16:49:40|159.05|156.65|159.05|156.65|159.05|156.65|159.05|156.65|0
1650473390000|2022-04-20 16:49:50|159.13|156.73|159.05|156.65|159.13|156.73|159.05|156.65|0
1650473400000|2022-04-20 16:50:00|158.96|156.56|158.88|156.48|158.96|156.56|158.8|156.4|0
1650473410000|2022-04-20 16:50:10|158.96|156.56|158.71|156.31|158.96|156.56|158.71|156.31|0
1650473420000|2022-04-20 16:50:20|158.63|156.23|158.21|155.81|158.63|156.23|158.21|155.81|0
1650473430000|2022-04-20 16:50:30|158.29|155.89|158.38|155.98|158.38|155.98|158.21|155.81|0
1650473440000|2022-04-20 16:50:40|158.29|155.89|158.21|155.81|158.29|155.89|158.21|155.81|0
1650473450000|2022-04-20 16:50:50|158.29|155.89|158.29|155.89|158.29|155.89|158.21|155.81|0
1650473460000|2022-04-20 16:51:00|158.38|155.98|158.21|155.81|158.38|155.98|158.21|155.81|0
1650473470000|2022-04-20 16:51:10|158.29|155.89|158.29|155.89|158.38|155.98|158.29|155.89|0
1650473480000|2022-04-20 16:51:20|158.38|155.98|158.46|156.06|158.46|156.06|158.38|155.98|0
1650473490000|2022-04-20 16:51:30|158.54|156.14|158.54|156.14|158.67|156.27|158.54|156.14|0
1650473500000|2022-04-20 16:51:40|158.63|156.23|158.63|156.23|158.71|156.31|158.63|156.23|0
1650473510000|2022-04-20 16:51:50|158.71|156.31|158.88|156.48|158.88|156.48|158.71|156.31|0
1650473520000|2022-04-20 16:52:00|158.54|156.14|158.63|156.23|158.63|156.23|158.46|156.06|0
1650473530000|2022-04-20 16:52:10|158.54|156.14|158.38|155.98|158.54|156.14|158.38|155.98|0
1650473540000|2022-04-20 16:52:20|158.29|155.89|158.13|155.73|158.29|155.89|158.04|155.64|0
1650473550000|2022-04-20 16:52:30|157.88|155.48|157.79|155.39|157.88|155.48|157.79|155.39|0
1650473560000|2022-04-20 16:52:40|157.71|155.31|157.79|155.39|157.79|155.39|157.71|155.31|0
1650473570000|2022-04-20 16:52:50|157.88|155.48|157.88|155.48|157.96|155.56|157.88|155.48|0
1650473580000|2022-04-20 16:53:00|157.71|155.31|157.79|155.39|157.79|155.39|157.54|155.14|0
1650473590000|2022-04-20 16:53:10|157.71|155.31|158.04|155.64|158.04|155.64|157.71|155.31|0
1650473600000|2022-04-20 16:53:20|158.21|155.81|158.21|155.81|158.29|155.89|158.21|155.81|0
1650473610000|2022-04-20 16:53:30|158.29|155.89|158.38|155.98|158.38|155.98|158.29|155.89|0
1650473620000|2022-04-20 16:53:40|158.46|156.06|158.46|156.06|158.46|156.06|158.46|156.06|0
1650473630000|2022-04-20 16:53:50|158.38|155.98|158.13|155.73|158.38|155.98|158.13|155.73|0
1650473640000|2022-04-20 16:54:00|158.21|155.81|158.29|155.89|158.29|155.89|158.21|155.81|0
1650473650000|2022-04-20 16:54:10|158.38|155.98|158.54|156.14|158.54|156.14|158.38|155.98|0
1650473660000|2022-04-20 16:54:20|158.46|156.06|158.38|155.98|158.46|156.06|158.29|155.89|0
1650473670000|2022-04-20 16:54:30|158.54|156.14|158.46|156.06|158.63|156.23|158.46|156.06|0
1650473680000|2022-04-20 16:54:40|158.54|156.14|158.46|156.06|158.54|156.14|158.46|156.06|0
1650473690000|2022-04-20 16:54:50|158.38|155.98|158.54|156.14|158.54|156.14|158.38|155.98|0
1650473700000|2022-04-20 16:55:00|158.46|156.06|158.37|155.97|158.46|156.06|158.29|155.89|0
1650473710000|2022-04-20 16:55:10|158.29|155.89|158.21|155.81|158.29|155.89|158.21|155.81|0
1650473720000|2022-04-20 16:55:20|158.37|155.97|158.37|155.97|158.37|155.97|158.29|155.89|0
1650473730000|2022-04-20 16:55:30|158.29|155.89|158.21|155.81|158.29|155.89|158.21|155.81|0
1650473740000|2022-04-20 16:55:40|158.12|155.72|158.21|155.81|158.21|155.81|158.12|155.72|0
1650473760000|2022-04-20 16:56:00|158.12|155.72|158.04|155.64|158.12|155.72|158.04|155.64|0
1650473770000|2022-04-20 16:56:10|157.87|155.47|157.96|155.56|157.96|155.56|157.87|155.47|0
1650473780000|2022-04-20 16:56:20|158.04|155.64|158.37|155.97|158.37|155.97|158.04|155.64|0
1650473790000|2022-04-20 16:56:30|158.54|156.14|158.62|156.22|158.62|156.22|158.54|156.14|0
1650473800000|2022-04-20 16:56:40|158.54|156.14|158.62|156.22|158.62|156.22|158.54|156.14|0
1650473810000|2022-04-20 16:56:50|158.54|156.14|158.54|156.14|158.54|156.14|158.54|156.14|0
1650473820000|2022-04-20 16:57:00|158.46|156.06|158.62|156.22|158.62|156.22|158.46|156.06|0
1650473830000|2022-04-20 16:57:10|158.67|156.27|158.79|156.39|158.88|156.48|158.67|156.27|0
1650473840000|2022-04-20 16:57:20|158.88|156.48|159.13|156.73|159.13|156.73|158.88|156.48|0
1650473850000|2022-04-20 16:57:30|159.04|156.64|158.96|156.56|159.04|156.64|158.79|156.39|0
1650473860000|2022-04-20 16:57:40|158.88|156.48|158.96|156.56|158.96|156.56|158.88|156.48|0
1650473870000|2022-04-20 16:57:50|159|156.6|158.96|156.56|159|156.6|158.96|156.56|0
1650473880000|2022-04-20 16:58:00|159.13|156.73|159.04|156.64|159.13|156.73|159.04|156.64|0
1650473890000|2022-04-20 16:58:10|159.13|156.73|158.87|156.47|159.13|156.73|158.87|156.47|0
1650473900000|2022-04-20 16:58:20|158.96|156.56|158.79|156.39|158.96|156.56|158.79|156.39|0
1650473910000|2022-04-20 16:58:30|158.87|156.47|158.87|156.47|158.87|156.47|158.79|156.39|0
1650473920000|2022-04-20 16:58:40|158.96|156.56|158.96|156.56|158.96|156.56|158.87|156.47|0
1650473930000|2022-04-20 16:58:50|159.04|156.64|159.04|156.64|159.04|156.64|158.96|156.56|0
1650473940000|2022-04-20 16:59:00|159.13|156.73|158.96|156.56|159.13|156.73|158.96|156.56|0
1650473950000|2022-04-20 16:59:10|159.04|156.64|159.21|156.81|159.21|156.81|159.04|156.64|0
1650473960000|2022-04-20 16:59:20|159.13|156.73|159.04|156.64|159.13|156.73|158.96|156.56|0
1650473970000|2022-04-20 16:59:30|158.87|156.47|158.79|156.39|158.87|156.47|158.79|156.39|0
1650473980000|2022-04-20 16:59:40|158.87|156.47|158.87|156.47|158.87|156.47|158.87|156.47|0
1650473990000|2022-04-20 16:59:50|158.96|156.56|158.87|156.47|158.96|156.56|158.87|156.47|0
1650474000000|2022-04-20 17:00:00|158.83|156.43|158.87|156.47|158.87|156.47|158.62|156.22|0
1650474010000|2022-04-20 17:00:10|158.71|156.31|158.87|156.47|158.87|156.47|158.71|156.31|0
1650474020000|2022-04-20 17:00:20|158.62|156.22|158.62|156.22|158.62|156.22|158.62|156.22|0
1650474030000|2022-04-20 17:00:30|158.67|156.27|158.96|156.56|158.96|156.56|158.62|156.22|0
1650474040000|2022-04-20 17:00:40|158.79|156.39|158.62|156.22|158.79|156.39|158.62|156.22|0
1650474050000|2022-04-20 17:00:50|158.58|156.18|158.29|155.89|158.58|156.18|158.29|155.89|0
1650474060000|2022-04-20 17:01:00|158.12|155.72|158.29|155.89|158.29|155.89|158.12|155.72|0
1650474070000|2022-04-20 17:01:10|158.37|155.97|158.5|156.1|158.62|156.22|158.37|155.97|0
1650474080000|2022-04-20 17:01:20|158.37|155.97|158.37|155.97|158.37|155.97|158.37|155.97|0
1650474090000|2022-04-20 17:01:30|158.45|156.05|158.62|156.22|158.62|156.22|158.45|156.05|0
1650474100000|2022-04-20 17:01:40|158.71|156.31|158.54|156.14|158.71|156.31|158.54|156.14|0
1650474110000|2022-04-20 17:01:50|158.62|156.22|158.62|156.22|158.62|156.22|158.62|156.22|0
1650474120000|2022-04-20 17:02:00|158.54|156.14|158.2|155.8|158.79|156.39|158.2|155.8|0
1650474130000|2022-04-20 17:02:10|158.12|155.72|158.2|155.8|158.2|155.8|158.12|155.72|0
1650474140000|2022-04-20 17:02:20|158.37|155.97|158.37|155.97|158.5|156.1|158.37|155.97|0
1650474150000|2022-04-20 17:02:30|158.45|156.05|158.29|155.89|158.45|156.05|158.29|155.89|0
1650474160000|2022-04-20 17:02:40|158.04|155.64|158.04|155.64|158.04|155.64|157.95|155.55|0
1650474170000|2022-04-20 17:02:50|158.12|155.72|158.12|155.72|158.2|155.8|158.12|155.72|0
1650474180000|2022-04-20 17:03:00|158.04|155.64|158.04|155.64|158.12|155.72|158.04|155.64|0
1650474190000|2022-04-20 17:03:10|158.12|155.72|158.37|155.97|158.45|156.05|158.12|155.72|0
1650474200000|2022-04-20 17:03:20|158.45|156.05|158.2|155.8|158.45|156.05|158.2|155.8|0
1650474210000|2022-04-20 17:03:30|158.37|155.97|158.45|156.05|158.45|156.05|158.33|155.93|0
1650474220000|2022-04-20 17:03:40|158.37|155.97|158.45|156.05|158.45|156.05|158.37|155.97|0
1650474230000|2022-04-20 17:03:50|158.37|155.97|157.87|155.47|158.37|155.97|157.87|155.47|0
1650474240000|2022-04-20 17:04:00|157.79|155.39|157.62|155.22|157.79|155.39|157.62|155.22|0
1650474250000|2022-04-20 17:04:10|157.54|155.14|157.37|154.97|157.54|155.14|157.37|154.97|0
1650474260000|2022-04-20 17:04:20|157.45|155.05|157.7|155.3|157.7|155.3|157.45|155.05|0
1650474270000|2022-04-20 17:04:30|157.54|155.14|157.7|155.3|157.7|155.3|157.54|155.14|0
1650474280000|2022-04-20 17:04:40|157.62|155.22|157.66|155.26|157.66|155.26|157.58|155.18|0
1650474290000|2022-04-20 17:04:50|157.7|155.3|157.79|155.39|157.79|155.39|157.7|155.3|0
1650474300000|2022-04-20 17:05:00|157.54|155.14|157.62|155.22|157.62|155.22|157.54|155.14|0
1650474310000|2022-04-20 17:05:10|157.54|155.14|157.54|155.14|157.62|155.22|157.54|155.14|0
1650474320000|2022-04-20 17:05:20|157.45|155.05|157.37|154.97|157.45|155.05|157.37|154.97|0
1650474330000|2022-04-20 17:05:30|157.45|155.05|157.79|155.39|157.79|155.39|157.45|155.05|0
1650474340000|2022-04-20 17:05:40|157.7|155.3|157.7|155.3|157.7|155.3|157.7|155.3|0
1650474350000|2022-04-20 17:05:50|157.62|155.22|157.62|155.22|157.62|155.22|157.62|155.22|0
1650474360000|2022-04-20 17:06:00|157.7|155.3|157.87|155.47|157.87|155.47|157.7|155.3|0
1650474370000|2022-04-20 17:06:10|158.03|155.63|157.87|155.47|158.03|155.63|157.83|155.43|0
1650474380000|2022-04-20 17:06:20|157.95|155.55|158.03|155.63|158.03|155.63|157.95|155.55|0
1650474390000|2022-04-20 17:06:30|158.12|155.72|158.03|155.63|158.12|155.72|158.03|155.63|0
1650474400000|2022-04-20 17:06:40|158.08|155.68|158.28|155.88|158.28|155.88|158.08|155.68|0
1650474410000|2022-04-20 17:06:50|158.41|156.01|158.54|156.14|158.54|156.14|158.41|156.01|0
1650474420000|2022-04-20 17:07:00|158.45|156.05|158.41|156.01|158.45|156.05|158.41|156.01|0
1650474430000|2022-04-20 17:07:10|158.45|156.05|158.28|155.88|158.54|156.14|158.28|155.88|0
1650474440000|2022-04-20 17:07:20|158.2|155.8|158.45|156.05|158.45|156.05|158.2|155.8|0
1650474450000|2022-04-20 17:07:30|158.54|156.14|158.45|156.05|158.54|156.14|158.45|156.05|0
1650474460000|2022-04-20 17:07:40|158.37|155.97|158.54|156.14|158.54|156.14|158.37|155.97|0
1650474470000|2022-04-20 17:07:50|158.45|156.05|158.37|155.97|158.45|156.05|158.37|155.97|0
1650474480000|2022-04-20 17:08:00|158.53|156.13|158.62|156.22|158.62|156.22|158.53|156.13|0
1650474490000|2022-04-20 17:08:10|158.53|156.13|159.62|157.22|159.62|157.22|158.45|156.05|0
1650474500000|2022-04-20 17:08:20|159.46|157.06|159.37|156.97|159.46|157.06|159.29|156.89|0
1650474510000|2022-04-20 17:08:30|159.62|157.22|159.88|157.48|160.21|157.81|159.62|157.22|0
1650474520000|2022-04-20 17:08:40|159.96|157.56|159.79|157.39|159.96|157.56|159.71|157.31|0
1650474530000|2022-04-20 17:08:50|159.62|157.22|159.62|157.22|159.71|157.31|159.62|157.22|0
1650474540000|2022-04-20 17:09:00|159.54|157.14|159.54|157.14|159.62|157.22|159.54|157.14|0
1650474550000|2022-04-20 17:09:10|159.29|156.89|159.2|156.8|159.29|156.89|159.2|156.8|0
1650474560000|2022-04-20 17:09:20|159.12|156.72|159.25|156.85|159.25|156.85|159.12|156.72|0
1650474570000|2022-04-20 17:09:30|159.2|156.8|159.04|156.64|159.2|156.8|159.04|156.64|0
1650474580000|2022-04-20 17:09:40|159.12|156.72|159.2|156.8|159.2|156.8|159.12|156.72|0
1650474590000|2022-04-20 17:09:50|159.08|156.68|159.16|156.76|159.16|156.76|159.08|156.68|0
1650474600000|2022-04-20 17:10:00|159.46|157.06|159.46|157.06|159.54|157.14|159.37|156.97|0
1650474610000|2022-04-20 17:10:10|159.54|157.14|159.29|156.89|159.54|157.14|159.29|156.89|0
1650474620000|2022-04-20 17:10:20|159.25|156.85|159.37|156.97|159.37|156.97|159.25|156.85|0
1650474630000|2022-04-20 17:10:30|159.29|156.89|159.29|156.89|159.29|156.89|159.2|156.8|0
1650474640000|2022-04-20 17:10:40|159.2|156.8|159.04|156.64|159.2|156.8|159.04|156.64|0
1650474650000|2022-04-20 17:10:50|158.95|156.55|159.29|156.89|159.29|156.89|158.95|156.55|0
1650474660000|2022-04-20 17:11:00|159.37|156.97|159.37|156.97|159.37|156.97|159.29|156.89|0
1650474670000|2022-04-20 17:11:10|159.29|156.89|159.45|157.05|159.45|157.05|159.29|156.89|0
1650474680000|2022-04-20 17:11:20|159.2|156.8|159.16|156.76|159.2|156.8|159.16|156.76|0
1650474690000|2022-04-20 17:11:30|159.12|156.72|159.04|156.64|159.12|156.72|158.95|156.55|0
1650474700000|2022-04-20 17:11:40|158.95|156.55|158.87|156.47|158.95|156.55|158.87|156.47|0
1650474710000|2022-04-20 17:11:50|158.95|156.55|158.78|156.38|158.95|156.55|158.78|156.38|0
1650474720000|2022-04-20 17:12:00|158.87|156.47|158.87|156.47|158.87|156.47|158.78|156.38|0
1650474730000|2022-04-20 17:12:10|158.7|156.3|158.2|155.8|158.7|156.3|158.2|155.8|0
1650474740000|2022-04-20 17:12:20|157.95|155.55|158.07|155.67|158.07|155.67|157.95|155.55|0
1650474750000|2022-04-20 17:12:30|158.11|155.71|158.24|155.84|158.24|155.84|158.03|155.63|0
1650474760000|2022-04-20 17:12:40|158.28|155.88|158.03|155.63|158.28|155.88|158.03|155.63|0
1650474770000|2022-04-20 17:12:50|158.11|155.71|158.03|155.63|158.2|155.8|158.03|155.63|0
1650474780000|2022-04-20 17:13:00|157.86|155.46|157.66|155.26|157.86|155.46|157.66|155.26|0
1650474790000|2022-04-20 17:13:10|157.45|155.05|157.53|155.13|157.7|155.3|157.28|154.88|0
1650474800000|2022-04-20 17:13:20|157.61|155.21|157.78|155.38|157.78|155.38|157.61|155.21|0
1650474810000|2022-04-20 17:13:30|157.86|155.46|157.78|155.38|157.86|155.46|157.78|155.38|0
1650474820000|2022-04-20 17:13:40|157.7|155.3|157.53|155.13|157.7|155.3|157.53|155.13|0
1650474830000|2022-04-20 17:13:50|157.45|155.05|157.36|154.96|157.45|155.05|157.28|154.88|0
1650474840000|2022-04-20 17:14:00|157.53|155.13|157.45|155.05|157.57|155.17|157.36|154.96|0
1650474850000|2022-04-20 17:14:10|157.36|154.96|157.2|154.8|157.36|154.96|157.2|154.8|0
1650474860000|2022-04-20 17:14:20|157.28|154.88|157.36|154.96|157.36|154.96|157.2|154.8|0
1650474870000|2022-04-20 17:14:30|157.45|155.05|157.53|155.13|157.57|155.17|157.45|155.05|0
1650474880000|2022-04-20 17:14:40|157.61|155.21|157.61|155.21|157.61|155.21|157.53|155.13|0
1650474890000|2022-04-20 17:14:50|157.7|155.3|157.7|155.3|157.7|155.3|157.61|155.21|0
1650474900000|2022-04-20 17:15:00|157.78|155.38|157.74|155.34|157.78|155.38|157.74|155.34|0
1650474910000|2022-04-20 17:15:10|157.78|155.38|157.53|155.13|157.78|155.38|157.53|155.13|0
1650474920000|2022-04-20 17:15:20|157.61|155.21|157.61|155.21|157.7|155.3|157.61|155.21|0
1650474930000|2022-04-20 17:15:30|157.53|155.13|157.11|154.71|157.53|155.13|157.11|154.71|0
1650474940000|2022-04-20 17:15:40|157.2|154.8|157.11|154.71|157.2|154.8|156.99|154.59|0
1650474950000|2022-04-20 17:15:50|157.03|154.63|156.95|154.55|157.03|154.63|156.95|154.55|0
1650474960000|2022-04-20 17:16:00|156.87|154.47|157.03|154.63|157.03|154.63|156.87|154.47|0
1650474970000|2022-04-20 17:16:10|156.95|154.55|156.95|154.55|156.95|154.55|156.83|154.43|0
1650474980000|2022-04-20 17:16:20|156.87|154.47|156.87|154.47|156.87|154.47|156.87|154.47|0
1650474990000|2022-04-20 17:16:30|156.83|154.43|156.78|154.38|156.83|154.43|156.78|154.38|0
1650475000000|2022-04-20 17:16:40|156.95|154.55|156.95|154.55|156.95|154.55|156.87|154.47|0
1650475010000|2022-04-20 17:16:50|156.86|154.46|156.86|154.46|156.86|154.46|156.78|154.38|0
1650475020000|2022-04-20 17:17:00|156.78|154.38|156.78|154.38|156.78|154.38|156.78|154.38|0
1650475030000|2022-04-20 17:17:10|157.36|154.96|157.28|154.88|157.36|154.96|157.28|154.88|0
1650475040000|2022-04-20 17:17:20|157.45|155.05|157.45|155.05|157.45|155.05|157.45|155.05|0
1650475050000|2022-04-20 17:17:30|157.53|155.13|157.53|155.13|157.61|155.21|157.53|155.13|0
1650475060000|2022-04-20 17:17:40|157.45|155.05|157.61|155.21|157.7|155.3|157.45|155.05|0
1650475070000|2022-04-20 17:17:50|157.78|155.38|157.86|155.46|157.86|155.46|157.74|155.34|0
1650475080000|2022-04-20 17:18:00|157.95|155.55|158.03|155.63|158.03|155.63|157.94|155.54|0
1650475090000|2022-04-20 17:18:10|158.11|155.71|158.03|155.63|158.11|155.71|158.03|155.63|0
1650475100000|2022-04-20 17:18:20|158.11|155.71|158.11|155.71|158.19|155.79|158.11|155.71|0
1650475110000|2022-04-20 17:18:30|158.19|155.79|158.36|155.96|158.36|155.96|158.19|155.79|0
1650475120000|2022-04-20 17:18:40|158.45|156.05|158.36|155.96|158.45|156.05|158.36|155.96|0
1650475130000|2022-04-20 17:18:50|158.45|156.05|158.7|156.3|158.7|156.3|158.45|156.05|0
1650475140000|2022-04-20 17:19:00|158.95|156.55|159.03|156.63|159.03|156.63|158.95|156.55|0
1650475150000|2022-04-20 17:19:10|159.2|156.8|159.11|156.71|159.2|156.8|159.11|156.71|0
1650475160000|2022-04-20 17:19:20|158.99|156.59|159.2|156.8|159.2|156.8|158.99|156.59|0
1650475170000|2022-04-20 17:19:30|159.28|156.88|159.37|156.97|159.37|156.97|159.28|156.88|0
1650475180000|2022-04-20 17:19:40|159.28|156.88|159.03|156.63|159.28|156.88|159.03|156.63|0
1650475190000|2022-04-20 17:19:50|158.95|156.55|158.95|156.55|159.03|156.63|158.95|156.55|0
1650475200000|2022-04-20 17:20:00|159.07|156.67|159.2|156.8|159.28|156.88|159.07|156.67|0
1650475210000|2022-04-20 17:20:10|159.28|156.88|159.37|156.97|159.37|156.97|159.28|156.88|0
1650475220000|2022-04-20 17:20:20|159.28|156.88|159.28|156.88|159.28|156.88|159.28|156.88|0
1650475230000|2022-04-20 17:20:30|159.37|156.97|159.2|156.8|159.37|156.97|159.2|156.8|0
1650475240000|2022-04-20 17:20:40|159.28|156.88|159.37|156.97|159.37|156.97|159.11|156.71|0
1650475250000|2022-04-20 17:20:50|159.28|156.88|159.11|156.71|159.28|156.88|159.11|156.71|0
1650475260000|2022-04-20 17:21:00|159.03|156.63|159.11|156.71|159.11|156.71|159.03|156.63|0
1650475270000|2022-04-20 17:21:10|159.2|156.8|159.2|156.8|159.2|156.8|159.16|156.76|0
1650475280000|2022-04-20 17:21:20|159.11|156.71|159.28|156.88|159.28|156.88|159.11|156.71|0
1650475290000|2022-04-20 17:21:30|159.37|156.97|159.37|156.97|159.37|156.97|159.37|156.97|0
1650475300000|2022-04-20 17:21:40|159.36|156.96|159.28|156.88|159.36|156.96|159.28|156.88|0
1650475310000|2022-04-20 17:21:50|159.2|156.8|159.28|156.88|159.28|156.88|159.2|156.8|0
1650475320000|2022-04-20 17:22:00|159.2|156.8|159.11|156.71|159.28|156.88|159.11|156.71|0
1650475330000|2022-04-20 17:22:10|159.16|156.76|159.03|156.63|159.16|156.76|159.03|156.63|0
1650475340000|2022-04-20 17:22:20|158.95|156.55|158.95|156.55|158.95|156.55|158.86|156.46|0
1650475350000|2022-04-20 17:22:30|158.86|156.46|158.53|156.13|158.86|156.46|158.53|156.13|0
1650475360000|2022-04-20 17:22:40|158.44|156.04|158.78|156.38|158.78|156.38|158.44|156.04|0
1650475370000|2022-04-20 17:22:50|158.86|156.46|158.86|156.46|158.86|156.46|158.86|156.46|0
1650475380000|2022-04-20 17:23:00|158.78|156.38|158.74|156.34|158.78|156.38|158.69|156.29|0
1650475390000|2022-04-20 17:23:10|158.69|156.29|158.61|156.21|158.69|156.29|158.61|156.21|0
1650475400000|2022-04-20 17:23:20|158.74|156.34|158.69|156.29|158.86|156.46|158.69|156.29|0
1650475410000|2022-04-20 17:23:30|158.61|156.21|158.78|156.38|158.78|156.38|158.61|156.21|0
1650475420000|2022-04-20 17:23:40|158.86|156.46|159.11|156.71|159.11|156.71|158.86|156.46|0
1650475430000|2022-04-20 17:23:50|159.2|156.8|158.69|156.29|159.2|156.8|158.69|156.29|0
1650475440000|2022-04-20 17:24:00|158.61|156.21|158.53|156.13|158.61|156.21|158.53|156.13|0
1650475450000|2022-04-20 17:24:10|158.61|156.21|158.86|156.46|158.86|156.46|158.61|156.21|0
1650475460000|2022-04-20 17:24:20|158.94|156.54|158.86|156.46|158.94|156.54|158.86|156.46|0
1650475470000|2022-04-20 17:24:30|158.78|156.38|158.78|156.38|158.86|156.46|158.78|156.38|0
1650475480000|2022-04-20 17:24:40|158.69|156.29|158.61|156.21|158.69|156.29|158.61|156.21|0
1650475490000|2022-04-20 17:24:50|158.69|156.29|158.69|156.29|158.69|156.29|158.61|156.21|0
1650475500000|2022-04-20 17:25:00|158.61|156.21|158.78|156.38|158.78|156.38|158.61|156.21|0
1650475510000|2022-04-20 17:25:10|158.53|156.13|158.78|156.38|158.78|156.38|158.53|156.13|0
1650475520000|2022-04-20 17:25:20|158.86|156.46|159.11|156.71|159.11|156.71|158.86|156.46|0
1650475530000|2022-04-20 17:25:30|159.28|156.88|159.19|156.79|159.28|156.88|159.19|156.79|0
1650475540000|2022-04-20 17:25:40|159.45|157.05|159.45|157.05|159.53|157.13|159.45|157.05|0
1650475550000|2022-04-20 17:25:50|159.36|156.96|159.45|157.05|159.45|157.05|159.28|156.88|0
1650475560000|2022-04-20 17:26:00|159.53|157.13|159.53|157.13|159.53|157.13|159.53|157.13|0
1650475570000|2022-04-20 17:26:10|159.61|157.21|159.53|157.13|159.61|157.21|159.53|157.13|0
1650475580000|2022-04-20 17:26:20|159.57|157.17|159.53|157.13|159.61|157.21|159.53|157.13|0
1650475590000|2022-04-20 17:26:30|159.45|157.05|159.53|157.13|159.61|157.21|159.45|157.05|0
1650475600000|2022-04-20 17:26:40|159.49|157.09|159.53|157.13|159.53|157.13|159.36|156.96|0
1650475610000|2022-04-20 17:26:50|159.45|157.05|159.57|157.17|159.57|157.17|159.45|157.05|0
1650475620000|2022-04-20 17:27:00|159.53|157.13|159.36|156.96|159.53|157.13|159.36|156.96|0
1650475630000|2022-04-20 17:27:10|159.28|156.88|159.28|156.88|159.28|156.88|159.28|156.88|0
1650475640000|2022-04-20 17:27:20|159.36|156.96|159.45|157.05|159.45|157.05|159.28|156.88|0
1650475650000|2022-04-20 17:27:30|159.49|157.09|159.53|157.13|159.53|157.13|159.45|157.05|0
1650475660000|2022-04-20 17:27:40|159.36|156.96|159.28|156.88|159.36|156.96|159.28|156.88|0
1650475670000|2022-04-20 17:27:50|159.19|156.79|159.36|156.96|159.36|156.96|159.19|156.79|0
1650475680000|2022-04-20 17:28:00|159.45|157.05|159.49|157.09|159.53|157.13|159.45|157.05|0
1650475690000|2022-04-20 17:28:10|159.45|157.05|159.45|157.05|159.45|157.05|159.36|156.96|0
1650475700000|2022-04-20 17:28:20|159.36|156.96|159.36|156.96|159.36|156.96|159.36|156.96|0
1650475710000|2022-04-20 17:28:30|159.28|156.88|159.28|156.88|159.32|156.92|159.28|156.88|0
1650475720000|2022-04-20 17:28:40|159.19|156.79|159.19|156.79|159.19|156.79|159.19|156.79|0
1650475730000|2022-04-20 17:28:50|159.15|156.75|158.86|156.46|159.15|156.75|158.77|156.37|0
1650475740000|2022-04-20 17:29:00|159.03|156.63|159.11|156.71|159.15|156.75|159.03|156.63|0
1650475750000|2022-04-20 17:29:10|159.19|156.79|159.11|156.71|159.19|156.79|159.11|156.71|0
1650475760000|2022-04-20 17:29:20|159.19|156.79|159.36|156.96|159.36|156.96|159.19|156.79|0
1650475770000|2022-04-20 17:29:30|159.44|157.04|159.44|157.04|159.53|157.13|159.44|157.04|0
1650475780000|2022-04-20 17:29:40|159.19|156.79|159.11|156.71|159.19|156.79|158.94|156.54|0
1650475790000|2022-04-20 17:29:50|159.36|156.96|159.28|156.88|159.36|156.96|159.28|156.88|0
1650475800000|2022-04-20 17:30:00|159.11|156.71|159.19|156.79|159.28|156.88|159.11|156.71|0
1650475810000|2022-04-20 17:30:10|159.02|156.62|158.94|156.54|159.02|156.62|158.94|156.54|0
1650475820000|2022-04-20 17:30:20|159.02|156.62|159.11|156.71|159.11|156.71|158.86|156.46|0
1650475830000|2022-04-20 17:30:30|159.07|156.67|158.94|156.54|159.11|156.71|158.94|156.54|0
1650475840000|2022-04-20 17:30:40|158.86|156.46|158.9|156.5|158.9|156.5|158.77|156.37|0
1650475850000|2022-04-20 17:30:50|159.02|156.62|159.11|156.71|159.11|156.71|159.02|156.62|0
1650475860000|2022-04-20 17:31:00|159.02|156.62|158.86|156.46|159.11|156.71|158.86|156.46|0
1650475870000|2022-04-20 17:31:10|158.94|156.54|159.02|156.62|159.02|156.62|158.94|156.54|0
1650475880000|2022-04-20 17:31:20|158.94|156.54|158.86|156.46|158.94|156.54|158.86|156.46|0
1650475890000|2022-04-20 17:31:30|158.61|156.21|158.61|156.21|158.69|156.29|158.61|156.21|0
1650475900000|2022-04-20 17:31:40|158.69|156.29|158.86|156.46|158.86|156.46|158.61|156.21|0
1650475910000|2022-04-20 17:31:50|158.77|156.37|158.77|156.37|158.77|156.37|158.69|156.29|0
1650475920000|2022-04-20 17:32:00|159.02|156.62|159.02|156.62|159.11|156.71|159.02|156.62|0
1650475930000|2022-04-20 17:32:10|159.07|156.67|159.28|156.88|159.28|156.88|159.07|156.67|0
1650475940000|2022-04-20 17:32:20|159.19|156.79|159.28|156.88|159.28|156.88|159.19|156.79|0
1650475950000|2022-04-20 17:32:30|159.11|156.71|159.11|156.71|159.11|156.71|159.11|156.71|0
1650475960000|2022-04-20 17:32:40|159.02|156.62|159.11|156.71|159.11|156.71|159.02|156.62|0
1650475970000|2022-04-20 17:32:50|159.19|156.79|159.44|157.04|159.44|157.04|159.19|156.79|0
1650475980000|2022-04-20 17:33:00|159.61|157.21|159.36|156.96|159.61|157.21|159.36|156.96|0
1650475990000|2022-04-20 17:33:10|159.53|157.13|159.69|157.29|159.69|157.29|159.53|157.13|0
1650476000000|2022-04-20 17:33:20|159.78|157.38|159.44|157.04|159.86|157.46|159.44|157.04|0
1650476010000|2022-04-20 17:33:30|159.53|157.13|159.69|157.29|159.69|157.29|159.44|157.04|0
1650476020000|2022-04-20 17:33:40|159.78|157.38|159.69|157.29|159.78|157.38|159.69|157.29|0
1650476030000|2022-04-20 17:33:50|159.61|157.21|159.61|157.21|159.61|157.21|159.53|157.13|0
1650476040000|2022-04-20 17:34:00|159.69|157.29|159.69|157.29|159.78|157.38|159.69|157.29|0
1650476050000|2022-04-20 17:34:10|159.61|157.21|159.69|157.29|159.78|157.38|159.61|157.21|0
1650476060000|2022-04-20 17:34:20|159.53|157.13|159.53|157.13|159.61|157.21|159.53|157.13|0
1650476070000|2022-04-20 17:34:30|159.44|157.04|159.4|157|159.44|157.04|159.36|156.96|0
1650476080000|2022-04-20 17:34:40|159.36|156.96|159.27|156.87|159.44|157.04|159.27|156.87|0
1650476090000|2022-04-20 17:34:50|159.11|156.71|159.11|156.71|159.11|156.71|159.02|156.62|0
1650476100000|2022-04-20 17:35:00|159.02|156.62|158.6|156.2|159.02|156.62|158.6|156.2|0
1650476110000|2022-04-20 17:35:10|158.52|156.12|158.35|155.95|158.6|156.2|158.35|155.95|0
1650476120000|2022-04-20 17:35:20|158.44|156.04|158.31|155.91|158.44|156.04|158.31|155.91|0
1650476130000|2022-04-20 17:35:30|158.35|155.95|158.19|155.79|158.35|155.95|158.19|155.79|0
1650476140000|2022-04-20 17:35:40|158.35|155.95|158.19|155.79|158.35|155.95|158.19|155.79|0
1650476150000|2022-04-20 17:35:50|158.27|155.87|158.27|155.87|158.27|155.87|158.27|155.87|0
1650476160000|2022-04-20 17:36:00|158.19|155.79|158.35|155.95|158.35|155.95|158.19|155.79|0
1650476170000|2022-04-20 17:36:10|158.52|156.12|158.52|156.12|158.69|156.29|158.52|156.12|0
1650476180000|2022-04-20 17:36:20|158.4|156|158.52|156.12|158.52|156.12|158.35|155.95|0
1650476190000|2022-04-20 17:36:30|158.56|156.16|158.6|156.2|158.6|156.2|158.52|156.12|0
1650476200000|2022-04-20 17:36:40|158.69|156.29|158.69|156.29|158.69|156.29|158.6|156.2|0
1650476210000|2022-04-20 17:36:50|158.77|156.37|158.69|156.29|158.77|156.37|158.69|156.29|0
1650476220000|2022-04-20 17:37:00|158.6|156.2|158.35|155.95|158.6|156.2|158.35|155.95|0
1650476230000|2022-04-20 17:37:10|158.44|156.04|158.52|156.12|158.52|156.12|158.44|156.04|0
1650476240000|2022-04-20 17:37:20|158.43|156.03|158.43|156.03|158.52|156.12|158.43|156.03|0
1650476250000|2022-04-20 17:37:30|158.35|155.95|158.43|156.03|158.43|156.03|158.35|155.95|0
1650476260000|2022-04-20 17:37:40|158.52|156.12|158.52|156.12|158.52|156.12|158.43|156.03|0
1650476270000|2022-04-20 17:37:50|158.43|156.03|158.52|156.12|158.52|156.12|158.43|156.03|0
1650476280000|2022-04-20 17:38:00|158.43|156.03|158.35|155.95|158.43|156.03|158.35|155.95|0
1650476290000|2022-04-20 17:38:10|158.1|155.7|158.27|155.87|158.35|155.95|158.1|155.7|0
1650476300000|2022-04-20 17:38:20|158.35|155.95|158.43|156.03|158.43|156.03|158.35|155.95|0
1650476310000|2022-04-20 17:38:30|158.52|156.12|158.52|156.12|158.6|156.2|158.52|156.12|0
1650476320000|2022-04-20 17:38:40|158.6|156.2|158.52|156.12|158.69|156.29|158.52|156.12|0
1650476330000|2022-04-20 17:38:50|158.6|156.2|158.6|156.2|158.68|156.28|158.6|156.2|0
1650476340000|2022-04-20 17:39:00|158.68|156.28|158.77|156.37|158.81|156.41|158.68|156.28|0
1650476350000|2022-04-20 17:39:10|158.68|156.28|158.68|156.28|158.68|156.28|158.6|156.2|0
1650476360000|2022-04-20 17:39:20|158.6|156.2|158.68|156.28|158.68|156.28|158.6|156.2|0
1650476370000|2022-04-20 17:39:30|158.6|156.2|158.52|156.12|158.6|156.2|158.52|156.12|0
1650476380000|2022-04-20 17:39:40|158.6|156.2|158.52|156.12|158.6|156.2|158.52|156.12|0
1650476390000|2022-04-20 17:39:50|158.43|156.03|158.6|156.2|158.6|156.2|158.43|156.03|0
1650476400000|2022-04-20 17:40:00|158.68|156.28|158.68|156.28|158.68|156.28|158.68|156.28|0
1650476410000|2022-04-20 17:40:10|158.52|156.12|158.43|156.03|158.52|156.12|158.43|156.03|0
1650476420000|2022-04-20 17:40:20|158.27|155.87|158.18|155.78|158.27|155.87|158.1|155.7|0
1650476430000|2022-04-20 17:40:30|158.27|155.87|158.18|155.78|158.27|155.87|158.18|155.78|0
1650476440000|2022-04-20 17:40:40|158.27|155.87|158.18|155.78|158.27|155.87|158.18|155.78|0
1650476450000|2022-04-20 17:40:50|158.1|155.7|158.02|155.62|158.1|155.7|157.93|155.53|0
1650476460000|2022-04-20 17:41:00|158.1|155.7|158.27|155.87|158.27|155.87|158.02|155.62|0
1650476470000|2022-04-20 17:41:10|158.23|155.83|158.18|155.78|158.23|155.83|158.1|155.7|0
1650476480000|2022-04-20 17:41:20|158.27|155.87|158.14|155.74|158.27|155.87|158.14|155.74|0
1650476490000|2022-04-20 17:41:30|158.18|155.78|158.1|155.7|158.18|155.78|158.1|155.7|0
1650476500000|2022-04-20 17:41:40|158.18|155.78|158.02|155.62|158.18|155.78|158.02|155.62|0
1650476510000|2022-04-20 17:41:50|158.1|155.7|158.18|155.78|158.18|155.78|158.1|155.7|0
1650476520000|2022-04-20 17:42:00|158.27|155.87|158.18|155.78|158.27|155.87|158.18|155.78|0
1650476530000|2022-04-20 17:42:10|158.1|155.7|158.18|155.78|158.18|155.78|158.1|155.7|0
1650476540000|2022-04-20 17:42:20|158.23|155.83|158.27|155.87|158.27|155.87|158.18|155.78|0
1650476550000|2022-04-20 17:42:30|158.1|155.7|158.01|155.61|158.1|155.7|158.01|155.61|0
1650476560000|2022-04-20 17:42:40|158.1|155.7|158.01|155.61|158.1|155.7|158.01|155.61|0
1650476570000|2022-04-20 17:42:50|157.93|155.53|157.85|155.45|157.93|155.53|157.85|155.45|0
1650476580000|2022-04-20 17:43:00|157.68|155.28|157.68|155.28|157.68|155.28|157.68|155.28|0
1650476590000|2022-04-20 17:43:10|157.51|155.11|157.27|154.87|157.51|155.11|157.27|154.87|0
1650476600000|2022-04-20 17:43:20|157.35|154.95|157.43|155.03|157.51|155.11|157.35|154.95|0
1650476610000|2022-04-20 17:43:30|157.35|154.95|156.85|154.45|157.35|154.95|156.85|154.45|0
1650476620000|2022-04-20 17:43:40|156.77|154.37|157.02|154.62|157.02|154.62|156.77|154.37|0
1650476630000|2022-04-20 17:43:50|156.93|154.53|157.02|154.62|157.02|154.62|156.93|154.53|0
1650476640000|2022-04-20 17:44:00|157.1|154.7|156.77|154.37|157.1|154.7|156.77|154.37|0
1650476650000|2022-04-20 17:44:10|156.85|154.45|156.85|154.45|156.85|154.45|156.81|154.41|0
1650476660000|2022-04-20 17:44:20|156.77|154.37|156.93|154.53|156.93|154.53|156.77|154.37|0
1650476670000|2022-04-20 17:44:30|157.02|154.62|157.02|154.62|157.02|154.62|157.02|154.62|0
1650476680000|2022-04-20 17:44:40|156.93|154.53|157.02|154.62|157.02|154.62|156.93|154.53|0
1650476690000|2022-04-20 17:44:50|156.93|154.53|156.85|154.45|156.93|154.53|156.85|154.45|0
1650476700000|2022-04-20 17:45:00|156.77|154.37|157.02|154.62|157.02|154.62|156.77|154.37|0
1650476710000|2022-04-20 17:45:10|156.89|154.49|156.68|154.28|156.93|154.53|156.68|154.28|0
1650476720000|2022-04-20 17:45:20|156.52|154.12|156.77|154.37|156.77|154.37|156.52|154.12|0
1650476730000|2022-04-20 17:45:30|156.68|154.28|156.68|154.28|156.68|154.28|156.6|154.2|0
1650476740000|2022-04-20 17:45:40|156.77|154.37|156.85|154.45|156.85|154.45|156.77|154.37|0
1650476760000|2022-04-20 17:46:00|157.1|154.7|157.1|154.7|157.1|154.7|157.01|154.61|0
1650476770000|2022-04-20 17:46:10|156.93|154.53|156.85|154.45|156.93|154.53|156.85|154.45|0
1650476780000|2022-04-20 17:46:20|156.77|154.37|156.68|154.28|156.85|154.45|156.68|154.28|0
1650476790000|2022-04-20 17:46:30|156.64|154.24|156.68|154.28|156.77|154.37|156.64|154.24|0
1650476800000|2022-04-20 17:46:40|156.52|154.12|156.52|154.12|156.6|154.2|156.52|154.12|0
1650476810000|2022-04-20 17:46:50|156.43|154.03|156.43|154.03|156.43|154.03|156.43|154.03|0
1650476820000|2022-04-20 17:47:00|156.35|153.95|156.1|153.7|156.35|153.95|156.1|153.7|0
1650476830000|2022-04-20 17:47:10|155.86|153.46|156.35|153.95|156.35|153.95|155.86|153.46|0
1650476840000|2022-04-20 17:47:20|156.19|153.79|156.1|153.7|156.19|153.79|156.1|153.7|0
1650476850000|2022-04-20 17:47:30|156.23|153.83|156.27|153.87|156.27|153.87|156.23|153.83|0
1650476860000|2022-04-20 17:47:40|156.19|153.79|156.1|153.7|156.19|153.79|156.1|153.7|0
1650476870000|2022-04-20 17:47:50|155.86|153.46|155.94|153.54|155.94|153.54|155.86|153.46|0
1650476880000|2022-04-20 17:48:00|155.86|153.46|155.86|153.46|155.86|153.46|155.77|153.37|0
1650476890000|2022-04-20 17:48:10|155.94|153.54|156.02|153.62|156.02|153.62|155.94|153.54|0
1650476900000|2022-04-20 17:48:20|156.1|153.7|156.19|153.79|156.19|153.79|156.1|153.7|0
1650476910000|2022-04-20 17:48:30|156.35|153.95|156.43|154.03|156.43|154.03|156.27|153.87|0
1650476920000|2022-04-20 17:48:40|156.52|154.12|156.6|154.2|156.6|154.2|156.52|154.12|0
1650476930000|2022-04-20 17:48:50|156.52|154.12|156.52|154.12|156.52|154.12|156.52|154.12|0
1650476940000|2022-04-20 17:49:00|156.43|154.03|156.43|154.03|156.6|154.2|156.43|154.03|0
1650476950000|2022-04-20 17:49:10|156.52|154.12|156.52|154.12|156.6|154.2|156.52|154.12|0
1650476960000|2022-04-20 17:49:20|156.6|154.2|156.68|154.28|156.68|154.28|156.6|154.2|0
1650476970000|2022-04-20 17:49:30|156.6|154.2|156.85|154.45|156.85|154.45|156.6|154.2|0
1650476980000|2022-04-20 17:49:40|156.93|154.53|157.01|154.61|157.01|154.61|156.93|154.53|0
1650476990000|2022-04-20 17:49:50|157.1|154.7|157.84|155.44|157.84|155.44|157.1|154.7|0
1650477000000|2022-04-20 17:50:00|157.93|155.53|158.09|155.69|158.09|155.69|157.84|155.44|0
1650477010000|2022-04-20 17:50:10|158.01|155.61|158.26|155.86|158.26|155.86|158.01|155.61|0
1650477020000|2022-04-20 17:50:20|157.84|155.44|158.26|155.86|158.26|155.86|157.84|155.44|0
1650477030000|2022-04-20 17:50:30|158.18|155.78|158.05|155.65|158.18|155.78|158.05|155.65|0
1650477040000|2022-04-20 17:50:40|158.09|155.69|158.01|155.61|158.18|155.78|158.01|155.61|0
1650477050000|2022-04-20 17:50:50|158.18|155.78|158.26|155.86|158.26|155.86|158.18|155.78|0
1650477060000|2022-04-20 17:51:00|158.34|155.94|158.34|155.94|158.34|155.94|158.26|155.86|0
1650477070000|2022-04-20 17:51:10|158.26|155.86|158.26|155.86|158.26|155.86|158.09|155.69|0
1650477080000|2022-04-20 17:51:20|158.34|155.94|158.59|156.19|158.59|156.19|158.34|155.94|0
1650477090000|2022-04-20 17:51:30|158.68|156.28|158.68|156.28|158.76|156.36|158.68|156.28|0
1650477100000|2022-04-20 17:51:40|158.59|156.19|158.43|156.03|158.59|156.19|158.43|156.03|0
1650477110000|2022-04-20 17:51:50|158.51|156.11|158.43|156.03|158.51|156.11|158.43|156.03|0
1650477120000|2022-04-20 17:52:00|158.34|155.94|158.43|156.03|158.43|156.03|158.34|155.94|0
1650477130000|2022-04-20 17:52:10|158.34|155.94|158.26|155.86|158.34|155.94|158.26|155.86|0
1650477140000|2022-04-20 17:52:20|158.34|155.94|158.26|155.86|158.34|155.94|158.26|155.86|0
1650477150000|2022-04-20 17:52:30|158.39|155.99|158.34|155.94|158.43|156.03|158.34|155.94|0
1650477160000|2022-04-20 17:52:40|158.43|156.03|158.59|156.19|158.59|156.19|158.43|156.03|0
1650477170000|2022-04-20 17:52:50|158.55|156.15|158.59|156.19|158.59|156.19|158.55|156.15|0
1650477180000|2022-04-20 17:53:00|158.64|156.24|158.68|156.28|158.68|156.28|158.64|156.24|0
1650477190000|2022-04-20 17:53:10|158.59|156.19|158.84|156.44|158.84|156.44|158.59|156.19|0
1650477200000|2022-04-20 17:53:20|158.68|156.28|158.59|156.19|158.68|156.28|158.51|156.11|0
1650477210000|2022-04-20 17:53:30|158.68|156.28|158.68|156.28|158.68|156.28|158.68|156.28|0
1650477220000|2022-04-20 17:53:40|158.76|156.36|158.55|156.15|158.76|156.36|158.51|156.11|0
1650477230000|2022-04-20 17:53:50|158.59|156.19|158.76|156.36|158.76|156.36|158.59|156.19|0
1650477240000|2022-04-20 17:54:00|158.68|156.28|158.68|156.28|158.68|156.28|158.68|156.28|0
1650477250000|2022-04-20 17:54:10|158.51|156.11|158.76|156.36|158.76|156.36|158.51|156.11|0
1650477270000|2022-04-20 17:54:30|158.68|156.28|158.76|156.36|158.84|156.44|158.68|156.28|0
1650477280000|2022-04-20 17:54:40|158.68|156.28|158.68|156.28|158.68|156.28|158.68|156.28|0
1650477290000|2022-04-20 17:54:50|158.76|156.36|158.76|156.36|158.76|156.36|158.76|156.36|0
1650477300000|2022-04-20 17:55:00|158.84|156.44|158.84|156.44|158.93|156.53|158.84|156.44|0
1650477310000|2022-04-20 17:55:10|158.76|156.36|158.93|156.53|158.93|156.53|158.68|156.28|0
1650477320000|2022-04-20 17:55:20|159.01|156.61|159.09|156.69|159.09|156.69|159.01|156.61|0
1650477330000|2022-04-20 17:55:30|159.01|156.61|159.09|156.69|159.09|156.69|159.01|156.61|0
1650477340000|2022-04-20 17:55:40|159.01|156.61|159.09|156.69|159.09|156.69|159.01|156.61|0
1650477350000|2022-04-20 17:55:50|159.01|156.61|158.93|156.53|159.01|156.61|158.93|156.53|0
1650477360000|2022-04-20 17:56:00|159.01|156.61|159.05|156.65|159.05|156.65|158.97|156.57|0
1650477370000|2022-04-20 17:56:10|159.09|156.69|158.84|156.44|159.09|156.69|158.84|156.44|0
1650477380000|2022-04-20 17:56:20|158.8|156.4|158.68|156.28|158.8|156.4|158.68|156.28|0
1650477390000|2022-04-20 17:56:30|158.59|156.19|158.68|156.28|158.76|156.36|158.59|156.19|0
1650477400000|2022-04-20 17:56:40|158.76|156.36|158.59|156.19|158.76|156.36|158.59|156.19|0
1650477410000|2022-04-20 17:56:50|158.51|156.11|158.59|156.19|158.59|156.19|158.51|156.11|0
1650477420000|2022-04-20 17:57:00|158.42|156.02|158.59|156.19|158.59|156.19|158.34|155.94|0
1650477430000|2022-04-20 17:57:10|158.34|155.94|158.42|156.02|158.51|156.11|158.34|155.94|0
1650477440000|2022-04-20 17:57:20|158.34|155.94|158.26|155.86|158.34|155.94|158.26|155.86|0
1650477450000|2022-04-20 17:57:30|158.17|155.77|158.09|155.69|158.26|155.86|158.09|155.69|0
1650477460000|2022-04-20 17:57:40|158.17|155.77|158.17|155.77|158.26|155.86|158.17|155.77|0
1650477470000|2022-04-20 17:57:50|158.09|155.69|158.09|155.69|158.09|155.69|158.09|155.69|0
1650477480000|2022-04-20 17:58:00|158.17|155.77|158.34|155.94|158.34|155.94|158.17|155.77|0
1650477490000|2022-04-20 17:58:10|158.3|155.9|158.17|155.77|158.3|155.9|158.17|155.77|0
1650477500000|2022-04-20 17:58:20|158.26|155.86|158.26|155.86|158.26|155.86|158.17|155.77|0
1650477510000|2022-04-20 17:58:30|158.17|155.77|158.09|155.69|158.17|155.77|158.09|155.69|0
1650477530000|2022-04-20 17:58:50|157.67|155.27|157.84|155.44|157.84|155.44|157.67|155.27|0
1650477540000|2022-04-20 17:59:00|157.76|155.36|157.76|155.36|157.92|155.52|157.76|155.36|0
1650477550000|2022-04-20 17:59:10|157.84|155.44|157.92|155.52|157.92|155.52|157.84|155.44|0
1650477560000|2022-04-20 17:59:20|157.76|155.36|157.76|155.36|157.8|155.4|157.76|155.36|0
1650477570000|2022-04-20 17:59:30|157.92|155.52|157.76|155.36|157.92|155.52|157.76|155.36|0
1650477580000|2022-04-20 17:59:40|157.72|155.32|157.63|155.23|157.76|155.36|157.59|155.19|0
1650477590000|2022-04-20 17:59:50|157.59|155.19|157.67|155.27|157.76|155.36|157.59|155.19|0
1650477600000|2022-04-20 18:00:00|157.75|155.35|157.84|155.44|157.92|155.52|157.75|155.35|0
1650477610000|2022-04-20 18:00:10|157.67|155.27|157.75|155.35|157.75|155.35|157.59|155.19|0
1650477620000|2022-04-20 18:00:20|157.71|155.31|157.75|155.35|157.75|155.35|157.71|155.31|0
1650477630000|2022-04-20 18:00:30|157.59|155.19|157.75|155.35|157.75|155.35|157.59|155.19|0
1650477640000|2022-04-20 18:00:40|157.84|155.44|158|155.6|158.17|155.77|157.84|155.44|0
1650477650000|2022-04-20 18:00:50|158.09|155.69|158|155.6|158.09|155.69|158|155.6|0
1650477660000|2022-04-20 18:01:00|157.84|155.44|157.84|155.44|157.92|155.52|157.84|155.44|0
1650477670000|2022-04-20 18:01:10|157.92|155.52|157.84|155.44|157.92|155.52|157.75|155.35|0
1650477680000|2022-04-20 18:01:20|157.75|155.35|157.84|155.44|157.84|155.44|157.75|155.35|0
1650477690000|2022-04-20 18:01:30|157.88|155.48|157.26|154.86|157.88|155.48|157.26|154.86|0
1650477700000|2022-04-20 18:01:40|157.17|154.77|156.84|154.44|157.17|154.77|156.84|154.44|0
1650477710000|2022-04-20 18:01:50|156.92|154.52|156.92|154.52|157.05|154.65|156.92|154.52|0
1650477720000|2022-04-20 18:02:00|156.84|154.44|157.01|154.61|157.09|154.69|156.84|154.44|0
1650477730000|2022-04-20 18:02:10|157.09|154.69|157.09|154.69|157.17|154.77|157.09|154.69|0
1650477740000|2022-04-20 18:02:20|157.01|154.61|157.09|154.69|157.09|154.69|157.01|154.61|0
1650477750000|2022-04-20 18:02:30|157.17|154.77|157.34|154.94|157.34|154.94|157.17|154.77|0
1650477760000|2022-04-20 18:02:40|157.5|155.1|157.92|155.52|157.92|155.52|157.5|155.1|0
1650477770000|2022-04-20 18:02:50|157.84|155.44|158.09|155.69|158.17|155.77|157.84|155.44|0
1650477780000|2022-04-20 18:03:00|158.17|155.77|157.67|155.27|158.17|155.77|157.67|155.27|0
1650477790000|2022-04-20 18:03:10|157.75|155.35|158.34|155.94|158.34|155.94|157.75|155.35|0
1650477800000|2022-04-20 18:03:20|158.5|156.1|158.34|155.94|158.5|156.1|158.25|155.85|0
1650477810000|2022-04-20 18:03:30|158.09|155.69|158.17|155.77|158.17|155.77|158|155.6|0
1650477820000|2022-04-20 18:03:40|158.09|155.69|158.09|155.69|158.17|155.77|158|155.6|0
1650477830000|2022-04-20 18:03:50|158.17|155.77|158|155.6|158.17|155.77|158|155.6|0
1650477840000|2022-04-20 18:04:00|157.84|155.44|157.92|155.52|157.92|155.52|157.75|155.35|0
1650477850000|2022-04-20 18:04:10|157.84|155.44|157.84|155.44|158.09|155.69|157.84|155.44|0
1650477860000|2022-04-20 18:04:20|157.92|155.52|157.84|155.44|157.92|155.52|157.84|155.44|0
1650477870000|2022-04-20 18:04:30|157.67|155.27|157.67|155.27|157.75|155.35|157.67|155.27|0
1650477880000|2022-04-20 18:04:40|157.59|155.19|157.71|155.31|157.71|155.31|157.59|155.19|0
1650477890000|2022-04-20 18:04:50|157.59|155.19|157.5|155.1|157.59|155.19|157.5|155.1|0
1650477900000|2022-04-20 18:05:00|157.59|155.19|157.42|155.02|157.59|155.19|157.42|155.02|0
1650477910000|2022-04-20 18:05:10|157.5|155.1|157.67|155.27|157.75|155.35|157.5|155.1|0
1650477920000|2022-04-20 18:05:20|157.75|155.35|157.67|155.27|157.75|155.35|157.67|155.27|0
1650477930000|2022-04-20 18:05:30|157.59|155.19|157.5|155.1|157.59|155.19|157.34|154.94|0
1650477940000|2022-04-20 18:05:40|157.59|155.19|157.8|155.4|157.8|155.4|157.59|155.19|0
1650477950000|2022-04-20 18:05:50|157.84|155.44|157.42|155.02|157.84|155.44|157.42|155.02|0
1650477960000|2022-04-20 18:06:00|157.34|154.94|157.34|154.94|157.34|154.94|157.34|154.94|0
1650477970000|2022-04-20 18:06:10|157.46|155.06|157.42|155.02|157.5|155.1|157.42|155.02|0
1650477980000|2022-04-20 18:06:20|157.5|155.1|157.75|155.35|157.75|155.35|157.5|155.1|0
1650477990000|2022-04-20 18:06:30|157.67|155.27|157.75|155.35|157.75|155.35|157.67|155.27|0
1650478000000|2022-04-20 18:06:40|157.67|155.27|157.67|155.27|157.67|155.27|157.67|155.27|0
1650478010000|2022-04-20 18:06:50|157.58|155.18|157.58|155.18|157.58|155.18|157.5|155.1|0
1650478020000|2022-04-20 18:07:00|157.67|155.27|157.92|155.52|157.92|155.52|157.67|155.27|0
1650478030000|2022-04-20 18:07:10|157.83|155.43|157.5|155.1|157.83|155.43|157.5|155.1|0
1650478040000|2022-04-20 18:07:20|157.58|155.18|157.67|155.27|157.67|155.27|157.58|155.18|0
1650478050000|2022-04-20 18:07:30|157.58|155.18|157.58|155.18|157.67|155.27|157.58|155.18|0
1650478060000|2022-04-20 18:07:40|157.67|155.27|157.83|155.43|157.83|155.43|157.58|155.18|0
1650478070000|2022-04-20 18:07:50|157.92|155.52|158|155.6|158|155.6|157.88|155.48|0
1650478080000|2022-04-20 18:08:00|158.17|155.77|158|155.6|158.17|155.77|158|155.6|0
1650478090000|2022-04-20 18:08:10|157.92|155.52|157.83|155.43|157.92|155.52|157.83|155.43|0
1650478100000|2022-04-20 18:08:20|157.92|155.52|158.17|155.77|158.17|155.77|157.92|155.52|0
1650478110000|2022-04-20 18:08:30|158.25|155.85|158.33|155.93|158.33|155.93|158.25|155.85|0
1650478120000|2022-04-20 18:08:40|158.17|155.77|158|155.6|158.17|155.77|158|155.6|0
1650478130000|2022-04-20 18:08:50|157.92|155.52|158|155.6|158|155.6|157.92|155.52|0
1650478140000|2022-04-20 18:09:00|158.13|155.73|158.25|155.85|158.25|155.85|158.13|155.73|0
1650478150000|2022-04-20 18:09:10|158.17|155.77|158.17|155.77|158.25|155.85|158.17|155.77|0
1650478160000|2022-04-20 18:09:20|158|155.6|158.17|155.77|158.17|155.77|158|155.6|0
1650478170000|2022-04-20 18:09:30|158.08|155.68|158|155.6|158.08|155.68|158|155.6|0
1650478180000|2022-04-20 18:09:40|157.92|155.52|157.83|155.43|157.92|155.52|157.83|155.43|0
1650478190000|2022-04-20 18:09:50|158|155.6|157.96|155.56|158|155.6|157.92|155.52|0
1650478200000|2022-04-20 18:10:00|157.92|155.52|158.08|155.68|158.08|155.68|157.83|155.43|0
1650478210000|2022-04-20 18:10:10|158|155.6|158.13|155.73|158.13|155.73|158|155.6|0
1650478220000|2022-04-20 18:10:20|158.17|155.77|158.08|155.68|158.25|155.85|158.08|155.68|0
1650478230000|2022-04-20 18:10:30|157.92|155.52|158|155.6|158|155.6|157.67|155.27|0
1650478240000|2022-04-20 18:10:40|158.08|155.68|158.17|155.77|158.17|155.77|158.08|155.68|0
1650478250000|2022-04-20 18:10:50|158.08|155.68|157.92|155.52|158.08|155.68|157.92|155.52|0
1650478260000|2022-04-20 18:11:00|158.25|155.85|158.21|155.81|158.25|155.85|158.17|155.77|0
1650478270000|2022-04-20 18:11:10|158.25|155.85|158.33|155.93|158.33|155.93|158.25|155.85|0
1650478280000|2022-04-20 18:11:20|158.08|155.68|157.92|155.52|158.08|155.68|157.92|155.52|0
1650478290000|2022-04-20 18:11:30|158|155.6|157.96|155.56|158|155.6|157.96|155.56|0
1650478300000|2022-04-20 18:11:40|157.92|155.52|157.88|155.48|157.92|155.52|157.83|155.43|0
1650478310000|2022-04-20 18:11:50|157.83|155.43|157.91|155.51|157.91|155.51|157.83|155.43|0
1650478320000|2022-04-20 18:12:00|157.83|155.43|158|155.6|158|155.6|157.83|155.43|0
1650478330000|2022-04-20 18:12:10|157.83|155.43|158.08|155.68|158.08|155.68|157.83|155.43|0
1650478340000|2022-04-20 18:12:20|158.16|155.76|158.16|155.76|158.16|155.76|158.16|155.76|0
1650478350000|2022-04-20 18:12:30|158|155.6|158|155.6|158.04|155.64|158|155.6|0
1650478360000|2022-04-20 18:12:40|158.16|155.76|158.08|155.68|158.16|155.76|158.08|155.68|0
1650478370000|2022-04-20 18:12:50|158.04|155.64|158.16|155.76|158.16|155.76|158.04|155.64|0
1650478380000|2022-04-20 18:13:00|158.08|155.68|158.25|155.85|158.25|155.85|158.08|155.68|0
1650478390000|2022-04-20 18:13:10|158.33|155.93|158.5|156.1|158.5|156.1|158.33|155.93|0
1650478400000|2022-04-20 18:13:20|158.58|156.18|158.58|156.18|158.58|156.18|158.58|156.18|0
1650478410000|2022-04-20 18:13:30|158.5|156.1|158.83|156.43|158.83|156.43|158.5|156.1|0
1650478420000|2022-04-20 18:13:40|158.67|156.27|158.83|156.43|158.83|156.43|158.67|156.27|0
1650478430000|2022-04-20 18:13:50|158.92|156.52|159|156.6|159|156.6|158.92|156.52|0
1650478440000|2022-04-20 18:14:00|158.92|156.52|159.08|156.68|159.08|156.68|158.92|156.52|0
1650478450000|2022-04-20 18:14:10|159|156.6|159|156.6|159.08|156.68|159|156.6|0
1650478460000|2022-04-20 18:14:20|159.17|156.77|159.34|156.94|159.34|156.94|159.17|156.77|0
1650478470000|2022-04-20 18:14:30|159.25|156.85|159.17|156.77|159.25|156.85|159.17|156.77|0
1650478480000|2022-04-20 18:14:40|159.34|156.94|159.25|156.85|159.34|156.94|159.25|156.85|0
1650478490000|2022-04-20 18:14:50|159.17|156.77|159.34|156.94|159.34|156.94|159.17|156.77|0
1650478500000|2022-04-20 18:15:00|159.25|156.85|159.25|156.85|159.34|156.94|159.17|156.77|0
1650478510000|2022-04-20 18:15:10|159.34|156.94|159.25|156.85|159.34|156.94|159.25|156.85|0
1650478520000|2022-04-20 18:15:20|159.08|156.68|159.17|156.77|159.17|156.77|159.08|156.68|0
1650478530000|2022-04-20 18:15:30|159.33|156.93|159.17|156.77|159.33|156.93|159.17|156.77|0
1650478540000|2022-04-20 18:15:40|159.13|156.73|159|156.6|159.13|156.73|158.92|156.52|0
1650478550000|2022-04-20 18:15:50|158.92|156.52|158.92|156.52|158.92|156.52|158.83|156.43|0
1650478560000|2022-04-20 18:16:00|158.83|156.43|158.75|156.35|158.83|156.43|158.75|156.35|0
1650478570000|2022-04-20 18:16:10|158.83|156.43|159.08|156.68|159.08|156.68|158.83|156.43|0
1650478580000|2022-04-20 18:16:20|159|156.6|158.79|156.39|159|156.6|158.79|156.39|0
1650478590000|2022-04-20 18:16:30|158.83|156.43|159|156.6|159|156.6|158.83|156.43|0
1650478600000|2022-04-20 18:16:40|159.08|156.68|159.25|156.85|159.25|156.85|159.08|156.68|0
1650478610000|2022-04-20 18:16:50|159.17|156.77|159.25|156.85|159.25|156.85|159.17|156.77|0
1650478620000|2022-04-20 18:17:00|159.33|156.93|159.33|156.93|159.33|156.93|159.33|156.93|0
1650478630000|2022-04-20 18:17:10|159.5|157.1|159.5|157.1|159.75|157.35|159.5|157.1|0
1650478640000|2022-04-20 18:17:20|159.42|157.02|159.67|157.27|159.67|157.27|159.42|157.02|0
1650478650000|2022-04-20 18:17:30|159.75|157.35|159.75|157.35|159.84|157.44|159.75|157.35|0
1650478660000|2022-04-20 18:17:40|159.84|157.44|159.92|157.52|159.92|157.52|159.84|157.44|0
1650478670000|2022-04-20 18:17:50|159.84|157.44|159.67|157.27|159.84|157.44|159.59|157.19|0
1650478680000|2022-04-20 18:18:00|159.75|157.35|159.88|157.48|159.88|157.48|159.75|157.35|0
1650478690000|2022-04-20 18:18:10|159.75|157.35|160.01|157.61|160.01|157.61|159.75|157.35|0
1650478700000|2022-04-20 18:18:20|160.6|158.2|160.6|158.2|160.6|158.2|160.6|158.2|0
1650478710000|2022-04-20 18:18:30|160.43|158.03|160.17|157.77|160.43|158.03|160.17|157.77|0
1650478720000|2022-04-20 18:18:40|160.34|157.94|160.17|157.77|160.34|157.94|160.17|157.77|0
1650478730000|2022-04-20 18:18:50|160.26|157.86|160.43|158.03|160.43|158.03|160.26|157.86|0
1650478740000|2022-04-20 18:19:00|160.6|158.2|160.43|158.03|160.6|158.2|160.43|158.03|0
1650478750000|2022-04-20 18:19:10|160.51|158.11|160.76|158.36|160.76|158.36|160.51|158.11|0
1650478760000|2022-04-20 18:19:20|160.85|158.45|160.93|158.53|161.02|158.62|160.85|158.45|0
1650478770000|2022-04-20 18:19:30|160.85|158.45|160.68|158.28|160.85|158.45|160.68|158.28|0
1650478780000|2022-04-20 18:19:40|160.76|158.36|160.93|158.53|161.02|158.62|160.76|158.36|0
1650478790000|2022-04-20 18:19:50|160.85|158.45|160.85|158.45|160.85|158.45|160.85|158.45|0
1650478800000|2022-04-20 18:20:00|160.93|158.53|161.36|158.96|161.36|158.96|160.93|158.53|0
1650478810000|2022-04-20 18:20:10|161.27|158.87|161.1|158.7|161.27|158.87|161.1|158.7|0
1650478820000|2022-04-20 18:20:20|161.02|158.62|161.1|158.7|161.1|158.7|161.02|158.62|0
1650478830000|2022-04-20 18:20:30|161.19|158.79|161.1|158.7|161.19|158.79|161.1|158.7|0
1650478850000|2022-04-20 18:20:50|161.36|158.96|161.36|158.96|161.36|158.96|161.19|158.79|0
1650478860000|2022-04-20 18:21:00|161.27|158.87|161.32|158.92|161.32|158.92|161.27|158.87|0
1650478870000|2022-04-20 18:21:10|161.36|158.96|161.36|158.96|161.44|159.04|161.36|158.96|0
1650478880000|2022-04-20 18:21:20|161.19|158.79|160.59|158.19|161.19|158.79|160.59|158.19|0
1650478890000|2022-04-20 18:21:30|160.76|158.36|160.85|158.45|160.85|158.45|160.76|158.36|0
1650478900000|2022-04-20 18:21:40|160.81|158.41|160.85|158.45|160.85|158.45|160.76|158.36|0
1650478910000|2022-04-20 18:21:50|160.76|158.36|161.02|158.62|161.02|158.62|160.76|158.36|0
1650478920000|2022-04-20 18:22:00|160.93|158.53|160.93|158.53|161.02|158.62|160.93|158.53|0
1650478930000|2022-04-20 18:22:10|161.1|158.7|160.93|158.53|161.1|158.7|160.85|158.45|0
1650478940000|2022-04-20 18:22:20|161.02|158.62|161.1|158.7|161.1|158.7|161.02|158.62|0
1650478950000|2022-04-20 18:22:30|161.19|158.79|161.27|158.87|161.27|158.87|161.19|158.79|0
1650478960000|2022-04-20 18:22:40|161.19|158.79|161.23|158.83|161.23|158.83|161.19|158.79|0
1650478970000|2022-04-20 18:22:50|161.27|158.87|161.36|158.96|161.36|158.96|161.27|158.87|0
1650478980000|2022-04-20 18:23:00|161.27|158.87|161.15|158.75|161.36|158.96|161.15|158.75|0
1650478990000|2022-04-20 18:23:10|161.19|158.79|160.68|158.28|161.19|158.79|160.68|158.28|0
1650479000000|2022-04-20 18:23:20|161.02|158.62|160.85|158.45|161.02|158.62|160.76|158.36|0
1650479010000|2022-04-20 18:23:30|160.76|158.36|160.68|158.28|160.76|158.36|160.59|158.19|0
1650479020000|2022-04-20 18:23:40|160.76|158.36|160.76|158.36|160.85|158.45|160.76|158.36|0
1650479030000|2022-04-20 18:23:50|160.68|158.28|160.76|158.36|160.76|158.36|160.68|158.28|0
1650479040000|2022-04-20 18:24:00|161.02|158.62|161.02|158.62|161.1|158.7|161.02|158.62|0
1650479050000|2022-04-20 18:24:10|160.93|158.53|160.85|158.45|160.93|158.53|160.85|158.45|0
1650479060000|2022-04-20 18:24:20|160.93|158.53|161.02|158.62|161.02|158.62|160.93|158.53|0
1650479070000|2022-04-20 18:24:30|161.23|158.83|161.27|158.87|161.27|158.87|161.23|158.83|0
1650479080000|2022-04-20 18:24:40|161.18|158.78|161.1|158.7|161.18|158.78|161.02|158.62|0
1650479090000|2022-04-20 18:24:50|161.02|158.62|161.1|158.7|161.1|158.7|160.97|158.57|0
1650479100000|2022-04-20 18:25:00|161.02|158.62|161.02|158.62|161.02|158.62|160.93|158.53|0
1650479110000|2022-04-20 18:25:10|161.1|158.7|161.18|158.78|161.18|158.78|161.1|158.7|0
1650479120000|2022-04-20 18:25:20|161.1|158.7|161.27|158.87|161.27|158.87|161.1|158.7|0
1650479130000|2022-04-20 18:25:30|161.18|158.78|161.14|158.74|161.18|158.78|161.1|158.7|0
1650479140000|2022-04-20 18:25:40|161.27|158.87|161.35|158.95|161.35|158.95|161.27|158.87|0
1650479150000|2022-04-20 18:25:50|161.44|159.04|161.52|159.12|161.61|159.21|161.44|159.04|0
1650479160000|2022-04-20 18:26:00|161.44|159.04|161.52|159.12|161.52|159.12|161.44|159.04|0
1650479170000|2022-04-20 18:26:10|161.61|159.21|161.27|158.87|161.61|159.21|161.27|158.87|0
1650479180000|2022-04-20 18:26:20|160.93|158.53|160.93|158.53|160.93|158.53|160.93|158.53|0
1650479190000|2022-04-20 18:26:30|161.01|158.61|161.23|158.83|161.23|158.83|161.01|158.61|0
1650479200000|2022-04-20 18:26:40|161.27|158.87|161.18|158.78|161.27|158.87|161.18|158.78|0
1650479210000|2022-04-20 18:26:50|161.27|158.87|161.27|158.87|161.27|158.87|161.1|158.7|0
1650479220000|2022-04-20 18:27:00|161.35|158.95|161.35|158.95|161.35|158.95|161.27|158.87|0
1650479230000|2022-04-20 18:27:10|161.18|158.78|161.27|158.87|161.27|158.87|161.18|158.78|0
1650479240000|2022-04-20 18:27:20|161.23|158.83|161.27|158.87|161.35|158.95|161.23|158.83|0
1650479250000|2022-04-20 18:27:30|161.35|158.95|161.27|158.87|161.44|159.04|161.27|158.87|0
1650479260000|2022-04-20 18:27:40|161.35|158.95|161.52|159.12|161.52|159.12|161.35|158.95|0
1650479270000|2022-04-20 18:27:50|161.61|159.21|161.61|159.21|161.69|159.29|161.61|159.21|0
1650479280000|2022-04-20 18:28:00|161.69|159.29|161.69|159.29|161.69|159.29|161.61|159.21|0
1650479290000|2022-04-20 18:28:10|161.61|159.21|161.61|159.21|161.61|159.21|161.57|159.17|0
1650479300000|2022-04-20 18:28:20|161.52|159.12|161.44|159.04|161.52|159.12|161.44|159.04|0
1650479310000|2022-04-20 18:28:30|161.35|158.95|161.44|159.04|161.44|159.04|161.35|158.95|0
1650479320000|2022-04-20 18:28:40|161.35|158.95|161.35|158.95|161.35|158.95|161.35|158.95|0
1650479330000|2022-04-20 18:28:50|161.31|158.91|161.44|159.04|161.44|159.04|161.31|158.91|0
1650479340000|2022-04-20 18:29:00|161.52|159.12|161.61|159.21|161.61|159.21|161.52|159.12|0
1650479350000|2022-04-20 18:29:10|161.57|159.17|161.44|159.04|161.57|159.17|161.44|159.04|0
1650479360000|2022-04-20 18:29:20|161.48|159.08|161.44|159.04|161.52|159.12|161.44|159.04|0
1650479370000|2022-04-20 18:29:30|161.48|159.08|161.52|159.12|161.61|159.21|161.48|159.08|0
1650479380000|2022-04-20 18:29:40|161.61|159.21|161.78|159.38|161.78|159.38|161.61|159.21|0
1650479390000|2022-04-20 18:29:50|161.86|159.46|161.69|159.29|161.86|159.46|161.69|159.29|0
1650479400000|2022-04-20 18:30:00|161.78|159.38|161.95|159.55|162.12|159.72|161.78|159.38|0
1650479410000|2022-04-20 18:30:10|162.03|159.63|162.2|159.8|162.2|159.8|162.03|159.63|0
1650479420000|2022-04-20 18:30:20|162.29|159.89|162.29|159.89|162.29|159.89|162.2|159.8|0
1650479430000|2022-04-20 18:30:30|162.37|159.97|162.37|159.97|162.37|159.97|162.37|159.97|0
1650479440000|2022-04-20 18:30:40|162.46|160.06|162.29|159.89|162.46|160.06|162.29|159.89|0
1650479450000|2022-04-20 18:30:50|162.2|159.8|162.03|159.63|162.2|159.8|162.03|159.63|0
1650479460000|2022-04-20 18:31:00|162.2|159.8|161.78|159.38|162.2|159.8|161.78|159.38|0
1650479470000|2022-04-20 18:31:10|161.61|159.21|161.61|159.21|161.61|159.21|161.44|159.04|0
1650479480000|2022-04-20 18:31:20|161.69|159.29|161.94|159.54|161.94|159.54|161.69|159.29|0
1650479490000|2022-04-20 18:31:30|161.9|159.5|161.86|159.46|161.9|159.5|161.77|159.37|0
1650479500000|2022-04-20 18:31:40|161.77|159.37|161.77|159.37|161.86|159.46|161.77|159.37|0
1650479510000|2022-04-20 18:31:50|161.73|159.33|161.77|159.37|161.77|159.37|161.69|159.29|0
1650479520000|2022-04-20 18:32:00|161.69|159.29|161.77|159.37|161.86|159.46|161.69|159.29|0
1650479530000|2022-04-20 18:32:10|161.86|159.46|161.77|159.37|161.94|159.54|161.77|159.37|0
1650479540000|2022-04-20 18:32:20|161.86|159.46|162.11|159.71|162.11|159.71|161.86|159.46|0
1650479550000|2022-04-20 18:32:30|162.2|159.8|162.28|159.88|162.28|159.88|162.11|159.71|0
1650479560000|2022-04-20 18:32:40|162.2|159.8|162.2|159.8|162.2|159.8|162.11|159.71|0
1650479570000|2022-04-20 18:32:50|162.24|159.84|162.28|159.88|162.28|159.88|162.24|159.84|0
1650479580000|2022-04-20 18:33:00|162.37|159.97|162.2|159.8|162.37|159.97|162.2|159.8|0
1650479590000|2022-04-20 18:33:10|162.03|159.63|162.2|159.8|162.2|159.8|162.03|159.63|0
1650479600000|2022-04-20 18:33:20|162.11|159.71|162.2|159.8|162.28|159.88|162.11|159.71|0
1650479610000|2022-04-20 18:33:30|162.11|159.71|162.11|159.71|162.11|159.71|162.11|159.71|0
1650479620000|2022-04-20 18:33:40|162.2|159.8|162.2|159.8|162.2|159.8|162.2|159.8|0
1650479630000|2022-04-20 18:33:50|162.07|159.67|162.11|159.71|162.11|159.71|162.03|159.63|0
1650479640000|2022-04-20 18:34:00|162.28|159.88|162.37|159.97|162.37|159.97|162.28|159.88|0
1650479650000|2022-04-20 18:34:10|162.28|159.88|162.2|159.8|162.28|159.88|162.2|159.8|0
1650479660000|2022-04-20 18:34:20|162.28|159.88|162.28|159.88|162.28|159.88|162.28|159.88|0
1650479670000|2022-04-20 18:34:30|162.2|159.8|162.2|159.8|162.2|159.8|162.11|159.71|0
1650479680000|2022-04-20 18:34:40|162.11|159.71|162.28|159.88|162.28|159.88|162.11|159.71|0
1650479690000|2022-04-20 18:34:50|162.37|159.97|162.37|159.97|162.37|159.97|162.37|159.97|0
1650479700000|2022-04-20 18:35:00|162.45|160.05|162.54|160.14|162.54|160.14|162.37|159.97|0
1650479710000|2022-04-20 18:35:10|162.71|160.31|162.54|160.14|162.71|160.31|162.54|160.14|0
1650479720000|2022-04-20 18:35:20|162.62|160.22|162.62|160.22|162.62|160.22|162.62|160.22|0
1650479730000|2022-04-20 18:35:30|162.71|160.31|163.05|160.65|163.05|160.65|162.71|160.31|0
1650479740000|2022-04-20 18:35:40|162.97|160.57|163.22|160.82|163.22|160.82|162.97|160.57|0
1650479750000|2022-04-20 18:35:50|163.14|160.74|163.22|160.82|163.22|160.82|163.14|160.74|0
1650479760000|2022-04-20 18:36:00|163.48|161.08|164.16|161.76|164.16|161.76|163.48|161.08|0
1650479770000|2022-04-20 18:36:10|163.99|161.59|164.08|161.68|164.08|161.68|163.99|161.59|0
1650479780000|2022-04-20 18:36:20|164.16|161.76|164.34|161.94|164.34|161.94|164.16|161.76|0
1650479790000|2022-04-20 18:36:30|164.25|161.85|164.16|161.76|164.25|161.85|164.16|161.76|0
1650479800000|2022-04-20 18:36:40|164.25|161.85|163.99|161.59|164.25|161.85|163.99|161.59|0
1650479810000|2022-04-20 18:36:50|164.08|161.68|164.16|161.76|164.16|161.76|164.08|161.68|0
1650479820000|2022-04-20 18:37:00|164.08|161.68|163.99|161.59|164.08|161.68|163.99|161.59|0
1650479830000|2022-04-20 18:37:10|164.08|161.68|164.25|161.85|164.25|161.85|164.08|161.68|0
1650479840000|2022-04-20 18:37:20|163.82|161.42|163.99|161.59|164.08|161.68|163.82|161.42|0
1650479850000|2022-04-20 18:37:30|163.91|161.51|163.99|161.59|163.99|161.59|163.91|161.51|0
1650479860000|2022-04-20 18:37:40|163.73|161.33|163.91|161.51|163.91|161.51|163.73|161.33|0
1650479870000|2022-04-20 18:37:50|163.82|161.42|163.73|161.33|163.82|161.42|163.73|161.33|0
1650479880000|2022-04-20 18:38:00|163.82|161.42|163.65|161.25|163.82|161.42|163.65|161.25|0
1650479890000|2022-04-20 18:38:10|163.78|161.38|163.91|161.51|163.91|161.51|163.78|161.38|0
1650479900000|2022-04-20 18:38:20|163.99|161.59|163.99|161.59|164.08|161.68|163.99|161.59|0
1650479910000|2022-04-20 18:38:30|163.91|161.51|163.95|161.55|163.99|161.59|163.91|161.51|0
1650479920000|2022-04-20 18:38:40|163.91|161.51|163.91|161.51|163.91|161.51|163.91|161.51|0
1650479930000|2022-04-20 18:38:50|163.99|161.59|163.99|161.59|163.99|161.59|163.99|161.59|0
1650479940000|2022-04-20 18:39:00|164.08|161.68|163.99|161.59|164.08|161.68|163.99|161.59|0
1650479950000|2022-04-20 18:39:10|163.91|161.51|163.99|161.59|163.99|161.59|163.82|161.42|0
1650479960000|2022-04-20 18:39:20|164.08|161.68|164.16|161.76|164.16|161.76|164.08|161.68|0
1650479970000|2022-04-20 18:39:30|164.25|161.85|164.16|161.76|164.25|161.85|164.16|161.76|0
1650479980000|2022-04-20 18:39:40|164.08|161.68|163.99|161.59|164.08|161.68|163.99|161.59|0
1650479990000|2022-04-20 18:39:50|163.82|161.42|164.08|161.68|164.08|161.68|163.82|161.42|0
1650480000000|2022-04-20 18:40:00|164.25|161.85|164.33|161.93|164.33|161.93|164.25|161.85|0
1650480010000|2022-04-20 18:40:10|164.25|161.85|164.29|161.89|164.29|161.89|164.25|161.85|0
1650480020000|2022-04-20 18:40:20|164.16|161.76|163.99|161.59|164.16|161.76|163.99|161.59|0
1650480030000|2022-04-20 18:40:30|164.12|161.72|164.16|161.76|164.16|161.76|164.12|161.72|0
1650480040000|2022-04-20 18:40:40|164.25|161.85|164.33|161.93|164.42|162.02|164.25|161.85|0
1650480050000|2022-04-20 18:40:50|164.25|161.85|164.25|161.85|164.25|161.85|164.16|161.76|0
1650480060000|2022-04-20 18:41:00|164.16|161.76|163.9|161.5|164.16|161.76|163.9|161.5|0
1650480070000|2022-04-20 18:41:10|163.82|161.42|163.99|161.59|163.99|161.59|163.82|161.42|0
1650480080000|2022-04-20 18:41:20|163.9|161.5|163.65|161.25|163.9|161.5|163.65|161.25|0
1650480090000|2022-04-20 18:41:30|163.73|161.33|163.73|161.33|163.73|161.33|163.65|161.25|0
1650480100000|2022-04-20 18:41:40|163.65|161.25|163.82|161.42|163.82|161.42|163.65|161.25|0
1650480110000|2022-04-20 18:41:50|163.99|161.59|163.95|161.55|163.99|161.59|163.95|161.55|0
1650480120000|2022-04-20 18:42:00|163.99|161.59|163.99|161.59|163.99|161.59|163.73|161.33|0
1650480130000|2022-04-20 18:42:10|163.9|161.5|164.25|161.85|164.25|161.85|163.9|161.5|0
1650480140000|2022-04-20 18:42:20|164.16|161.76|164.25|161.85|164.25|161.85|163.99|161.59|0
1650480150000|2022-04-20 18:42:30|164.08|161.68|164.08|161.68|164.08|161.68|164.08|161.68|0
1650480160000|2022-04-20 18:42:40|163.99|161.59|164.16|161.76|164.16|161.76|163.99|161.59|0
1650480170000|2022-04-20 18:42:50|164.25|161.85|164.59|162.19|164.59|162.19|164.25|161.85|0
1650480180000|2022-04-20 18:43:00|164.5|162.1|164.42|162.02|164.5|162.1|164.42|162.02|0
1650480190000|2022-04-20 18:43:10|164.33|161.93|164.33|161.93|164.42|162.02|164.33|161.93|0
1650480200000|2022-04-20 18:43:20|164.42|162.02|164.59|162.19|164.59|162.19|164.42|162.02|0
1650480210000|2022-04-20 18:43:30|164.68|162.28|164.59|162.19|164.68|162.28|164.5|162.1|0
1650480220000|2022-04-20 18:43:40|164.55|162.15|164.68|162.28|164.68|162.28|164.55|162.15|0
1650480230000|2022-04-20 18:43:50|164.5|162.1|164.42|162.02|164.5|162.1|164.42|162.02|0
1650480240000|2022-04-20 18:44:00|164.59|162.19|164.42|162.02|164.59|162.19|164.42|162.02|0
1650480250000|2022-04-20 18:44:10|164.46|162.06|164.42|162.02|164.59|162.19|164.42|162.02|0
1650480260000|2022-04-20 18:44:20|164.33|161.93|164.16|161.76|164.33|161.93|164.16|161.76|0
1650480270000|2022-04-20 18:44:30|164.25|161.85|164.16|161.76|164.25|161.85|164.16|161.76|0
1650480280000|2022-04-20 18:44:40|164.25|161.85|164.42|162.02|164.5|162.1|164.25|161.85|0
1650480300000|2022-04-20 18:45:00|164.5|162.1|164.5|162.1|164.59|162.19|164.5|162.1|0
1650480310000|2022-04-20 18:45:10|164.59|162.19|164.68|162.28|164.68|162.28|164.59|162.19|0
1650480320000|2022-04-20 18:45:20|164.76|162.36|164.76|162.36|164.76|162.36|164.68|162.28|0
1650480330000|2022-04-20 18:45:30|164.68|162.28|164.68|162.28|164.76|162.36|164.68|162.28|0
1650480340000|2022-04-20 18:45:40|164.59|162.19|164.59|162.19|164.68|162.28|164.59|162.19|0
1650480350000|2022-04-20 18:45:50|164.68|162.28|164.59|162.19|164.68|162.28|164.5|162.1|0
1650480360000|2022-04-20 18:46:00|164.5|162.1|164.5|162.1|164.5|162.1|164.42|162.02|0
1650480370000|2022-04-20 18:46:10|164.33|161.93|164.42|162.02|164.5|162.1|164.33|161.93|0
1650480380000|2022-04-20 18:46:20|164.68|162.28|164.59|162.19|164.68|162.28|164.59|162.19|0
1650480390000|2022-04-20 18:46:30|164.68|162.28|164.76|162.36|164.76|162.36|164.68|162.28|0
1650480400000|2022-04-20 18:46:40|164.93|162.53|164.76|162.36|164.93|162.53|164.76|162.36|0
1650480410000|2022-04-20 18:46:50|164.67|162.27|164.42|162.02|164.67|162.27|164.42|162.02|0
1650480420000|2022-04-20 18:47:00|164.24|161.84|164.16|161.76|164.24|161.84|164.16|161.76|0
1650480430000|2022-04-20 18:47:10|164.24|161.84|164.07|161.67|164.24|161.84|164.07|161.67|0
1650480440000|2022-04-20 18:47:20|164.03|161.63|163.99|161.59|164.03|161.63|163.99|161.59|0
1650480450000|2022-04-20 18:47:30|164.07|161.67|164.07|161.67|164.07|161.67|163.99|161.59|0
1650480460000|2022-04-20 18:47:40|164.16|161.76|164.29|161.89|164.33|161.93|164.16|161.76|0
1650480470000|2022-04-20 18:47:50|164.24|161.84|164.07|161.67|164.24|161.84|164.07|161.67|0
1650480480000|2022-04-20 18:48:00|163.73|161.33|163.69|161.29|163.77|161.37|163.69|161.29|0
1650480490000|2022-04-20 18:48:10|163.56|161.16|163.3|160.9|163.56|161.16|163.3|160.9|0
1650480500000|2022-04-20 18:48:20|163.21|160.81|163.3|160.9|163.3|160.9|163.21|160.81|0
1650480510000|2022-04-20 18:48:30|163.39|160.99|163.39|160.99|163.39|160.99|163.21|160.81|0
1650480520000|2022-04-20 18:48:40|163.3|160.9|163.17|160.77|163.3|160.9|163.13|160.73|0
1650480530000|2022-04-20 18:48:50|163.21|160.81|163.13|160.73|163.39|160.99|163.13|160.73|0
1650480540000|2022-04-20 18:49:00|163.3|160.9|163.21|160.81|163.3|160.9|163.13|160.73|0
1650480550000|2022-04-20 18:49:10|163.3|160.9|163.39|160.99|163.39|160.99|163.3|160.9|0
1650480560000|2022-04-20 18:49:20|163.64|161.24|163.73|161.33|163.81|161.41|163.64|161.24|0
1650480570000|2022-04-20 18:49:30|163.64|161.24|163.64|161.24|163.64|161.24|163.64|161.24|0
1650480580000|2022-04-20 18:49:40|163.56|161.16|163.73|161.33|163.73|161.33|163.56|161.16|0
1650480590000|2022-04-20 18:49:50|163.81|161.41|163.73|161.33|163.9|161.5|163.73|161.33|0
1650480600000|2022-04-20 18:50:00|163.9|161.5|163.9|161.5|163.9|161.5|163.9|161.5|0
1650480610000|2022-04-20 18:50:10|163.81|161.41|163.99|161.59|163.99|161.59|163.81|161.41|0
1650480620000|2022-04-20 18:50:20|164.07|161.67|164.07|161.67|164.24|161.84|164.07|161.67|0
1650480630000|2022-04-20 18:50:30|164.16|161.76|164.07|161.67|164.16|161.76|164.07|161.67|0
1650480640000|2022-04-20 18:50:40|163.9|161.5|164.07|161.67|164.07|161.67|163.9|161.5|0
1650480650000|2022-04-20 18:50:50|163.98|161.58|164.03|161.63|164.07|161.67|163.98|161.58|0
1650480660000|2022-04-20 18:51:00|164.07|161.67|164.24|161.84|164.24|161.84|164.07|161.67|0
1650480670000|2022-04-20 18:51:10|164.33|161.93|164.33|161.93|164.33|161.93|164.24|161.84|0
1650480680000|2022-04-20 18:51:20|164.41|162.01|164.76|162.36|164.76|162.36|164.41|162.01|0
1650480690000|2022-04-20 18:51:30|164.67|162.27|164.76|162.36|164.76|162.36|164.59|162.19|0
1650480700000|2022-04-20 18:51:40|164.84|162.44|164.93|162.53|164.93|162.53|164.76|162.36|0
1650480710000|2022-04-20 18:51:50|165.02|162.62|164.93|162.53|165.02|162.62|164.93|162.53|0
1650480720000|2022-04-20 18:52:00|165.02|162.62|165.62|163.22|165.71|163.31|164.93|162.53|0
1650480730000|2022-04-20 18:52:10|165.71|163.31|165.62|163.22|165.71|163.31|165.62|163.22|0
1650480740000|2022-04-20 18:52:20|165.79|163.39|165.79|163.39|165.97|163.57|165.79|163.39|0
1650480750000|2022-04-20 18:52:30|165.62|163.22|165.62|163.22|165.88|163.48|165.62|163.22|0
1650480760000|2022-04-20 18:52:40|165.53|163.13|165.88|163.48|165.88|163.48|165.53|163.13|0
1650480770000|2022-04-20 18:52:50|165.97|163.57|165.97|163.57|165.97|163.57|165.97|163.57|0
1650480780000|2022-04-20 18:53:00|166.05|163.65|165.97|163.57|166.05|163.65|165.97|163.57|0
1650480790000|2022-04-20 18:53:10|165.88|163.48|165.88|163.48|165.88|163.48|165.88|163.48|0
1650480800000|2022-04-20 18:53:20|165.84|163.44|165.79|163.39|165.84|163.44|165.79|163.39|0
1650480810000|2022-04-20 18:53:30|165.97|163.57|166.05|163.65|166.05|163.65|165.97|163.57|0
1650480820000|2022-04-20 18:53:40|165.97|163.57|166.05|163.65|166.05|163.65|165.97|163.57|0
1650480830000|2022-04-20 18:53:50|165.97|163.57|166.05|163.65|166.05|163.65|165.97|163.57|0
1650480840000|2022-04-20 18:54:00|166.14|163.74|165.97|163.57|166.14|163.74|165.97|163.57|0
1650480850000|2022-04-20 18:54:10|166.05|163.65|165.93|163.53|166.05|163.65|165.93|163.53|0
1650480860000|2022-04-20 18:54:20|165.88|163.48|165.79|163.39|165.88|163.48|165.79|163.39|0
1650480870000|2022-04-20 18:54:30|165.88|163.48|167.36|164.96|167.36|164.96|165.88|163.48|0
1650480880000|2022-04-20 18:54:40|167.27|164.87|167.45|165.05|167.45|165.05|167.27|164.87|0
1650480890000|2022-04-20 18:54:50|167.62|165.22|167.45|165.05|167.62|165.22|167.45|165.05|0
1650480900000|2022-04-20 18:55:00|167.53|165.13|167.62|165.22|167.62|165.22|167.45|165.05|0
1650480910000|2022-04-20 18:55:10|167.79|165.39|168.32|165.92|168.32|165.92|167.79|165.39|0
1650480920000|2022-04-20 18:55:20|167.97|165.57|168.14|165.74|168.32|165.92|167.97|165.57|0
1650480930000|2022-04-20 18:55:30|168.23|165.83|168.23|165.83|168.23|165.83|168.14|165.74|0
1650480940000|2022-04-20 18:55:40|168.06|165.66|168.06|165.66|168.06|165.66|167.97|165.57|0
1650480950000|2022-04-20 18:55:50|168.14|165.74|167.79|165.39|168.14|165.74|167.79|165.39|0
1650480960000|2022-04-20 18:56:00|167.75|165.35|167.71|165.31|167.75|165.35|167.62|165.22|0
1650480970000|2022-04-20 18:56:10|167.79|165.39|167.79|165.39|167.79|165.39|167.79|165.39|0
1650480980000|2022-04-20 18:56:20|167.71|165.31|167.62|165.22|167.71|165.31|167.62|165.22|0
1650480990000|2022-04-20 18:56:30|167.79|165.39|167.79|165.39|167.88|165.48|167.79|165.39|0
1650481000000|2022-04-20 18:56:40|167.88|165.48|167.97|165.57|167.97|165.57|167.79|165.39|0
1650481010000|2022-04-20 18:56:50|167.88|165.48|167.79|165.39|167.93|165.53|167.79|165.39|0
1650481020000|2022-04-20 18:57:00|167.71|165.31|167.62|165.22|167.71|165.31|167.62|165.22|0
1650481030000|2022-04-20 18:57:10|167.27|164.87|167.44|165.04|167.44|165.04|167.27|164.87|0
1650481040000|2022-04-20 18:57:20|167.36|164.96|167.09|164.69|167.36|164.96|167.09|164.69|0
1650481050000|2022-04-20 18:57:30|167.18|164.78|167.09|164.69|167.18|164.78|167.09|164.69|0
1650481060000|2022-04-20 18:57:40|167.01|164.61|166.66|164.26|167.01|164.61|166.66|164.26|0
1650481070000|2022-04-20 18:57:50|166.57|164.17|166.57|164.17|166.57|164.17|166.57|164.17|0
1650481080000|2022-04-20 18:58:00|166.66|164.26|166.57|164.17|166.66|164.26|166.57|164.17|0
1650481090000|2022-04-20 18:58:10|166.49|164.09|166.4|164|166.57|164.17|166.4|164|0
1650481100000|2022-04-20 18:58:20|166.31|163.91|166.49|164.09|166.53|164.13|166.31|163.91|0
1650481110000|2022-04-20 18:58:30|166.4|164|166.31|163.91|166.49|164.09|166.31|163.91|0
1650481120000|2022-04-20 18:58:40|166.49|164.09|166.57|164.17|166.57|164.17|166.49|164.09|0
1650481130000|2022-04-20 18:58:50|166.49|164.09|166.48|164.08|166.49|164.09|166.48|164.08|0
1650481140000|2022-04-20 18:59:00|166.57|164.17|167.01|164.61|167.05|164.65|166.57|164.17|0
1650481150000|2022-04-20 18:59:10|166.66|164.26|166.92|164.52|166.92|164.52|166.57|164.17|0
1650481160000|2022-04-20 18:59:20|167.01|164.61|166.83|164.43|167.01|164.61|166.83|164.43|0
1650481170000|2022-04-20 18:59:30|166.75|164.35|166.75|164.35|166.83|164.43|166.75|164.35|0
1650481180000|2022-04-20 18:59:40|166.83|164.43|166.83|164.43|166.83|164.43|166.66|164.26|0
1650481190000|2022-04-20 18:59:50|167.01|164.61|166.66|164.26|167.01|164.61|166.66|164.26|0
1650481200000|2022-04-20 19:00:00|166.48|164.08|166.57|164.17|166.92|164.52|166.48|164.08|0
1650481210000|2022-04-20 19:00:10|166.48|164.08|166.14|163.74|166.48|164.08|165.96|163.56|0
1650481220000|2022-04-20 19:00:20|166.22|163.82|165.88|163.48|166.22|163.82|165.88|163.48|0
1650481230000|2022-04-20 19:00:30|165.96|163.56|165.88|163.48|165.96|163.56|165.88|163.48|0
1650481240000|2022-04-20 19:00:40|165.84|163.44|165.79|163.39|165.84|163.44|165.7|163.3|0
1650481250000|2022-04-20 19:00:50|165.88|163.48|165.88|163.48|165.96|163.56|165.88|163.48|0
1650481260000|2022-04-20 19:01:00|165.96|163.56|165.62|163.22|165.96|163.56|165.53|163.13|0
1650481270000|2022-04-20 19:01:10|165.44|163.04|164.84|162.44|165.53|163.13|164.84|162.44|0
1650481280000|2022-04-20 19:01:20|164.15|161.75|164.58|162.18|164.58|162.18|164.15|161.75|0
1650481290000|2022-04-20 19:01:30|164.41|162.01|164.49|162.09|164.49|162.09|164.32|161.92|0
1650481300000|2022-04-20 19:01:40|164.58|162.18|164.67|162.27|164.67|162.27|164.58|162.18|0
1650481310000|2022-04-20 19:01:50|164.58|162.18|164.93|162.53|164.93|162.53|164.58|162.18|0
1650481320000|2022-04-20 19:02:00|164.97|162.57|165.1|162.7|165.1|162.7|164.93|162.53|0
1650481330000|2022-04-20 19:02:10|165.01|162.61|164.75|162.35|165.01|162.61|164.75|162.35|0
1650481340000|2022-04-20 19:02:20|164.67|162.27|164.62|162.22|164.67|162.27|164.58|162.18|0
1650481350000|2022-04-20 19:02:30|164.58|162.18|164.49|162.09|164.58|162.18|164.45|162.05|0
1650481360000|2022-04-20 19:02:40|164.67|162.27|164.58|162.18|164.67|162.27|164.54|162.14|0
1650481370000|2022-04-20 19:02:50|164.67|162.27|164.67|162.27|164.67|162.27|164.58|162.18|0
1650481380000|2022-04-20 19:03:00|164.75|162.35|164.75|162.35|164.75|162.35|164.67|162.27|0
1650481390000|2022-04-20 19:03:10|164.67|162.27|164.67|162.27|164.75|162.35|164.67|162.27|0
1650481400000|2022-04-20 19:03:20|164.75|162.35|164.75|162.35|164.84|162.44|164.75|162.35|0
1650481410000|2022-04-20 19:03:30|164.58|162.18|164.67|162.27|164.67|162.27|164.58|162.18|0
1650481420000|2022-04-20 19:03:40|164.58|162.18|164.49|162.09|164.58|162.18|164.49|162.09|0
1650481430000|2022-04-20 19:03:50|164.41|162.01|164.24|161.84|164.41|162.01|164.24|161.84|0
1650481440000|2022-04-20 19:04:00|164.23|161.83|164.23|161.83|164.23|161.83|164.23|161.83|0
1650481450000|2022-04-20 19:04:10|164.32|161.92|163.89|161.49|164.32|161.92|163.89|161.49|0
1650481460000|2022-04-20 19:04:20|164.06|161.66|164.15|161.75|164.15|161.75|164.06|161.66|0
1650481470000|2022-04-20 19:04:30|164.23|161.83|164.23|161.83|164.23|161.83|164.06|161.66|0
1650481480000|2022-04-20 19:04:40|164.32|161.92|164.41|162.01|164.41|162.01|164.32|161.92|0
1650481490000|2022-04-20 19:04:50|164.49|162.09|164.41|162.01|164.49|162.09|164.32|161.92|0
1650481500000|2022-04-20 19:05:00|164.75|162.35|164.66|162.26|164.75|162.35|164.58|162.18|0
1650481510000|2022-04-20 19:05:10|164.32|161.92|164.58|162.18|164.58|162.18|164.32|161.92|0
1650481520000|2022-04-20 19:05:20|164.41|162.01|164.49|162.09|164.58|162.18|164.41|162.01|0
1650481530000|2022-04-20 19:05:30|164.58|162.18|164.66|162.26|164.66|162.26|164.49|162.09|0
1650481540000|2022-04-20 19:05:40|164.84|162.44|164.84|162.44|164.84|162.44|164.84|162.44|0
1650481550000|2022-04-20 19:05:50|164.88|162.48|164.92|162.52|165.01|162.61|164.88|162.48|0
1650481560000|2022-04-20 19:06:00|165.01|162.61|165.27|162.87|165.27|162.87|165.01|162.61|0
1650481570000|2022-04-20 19:06:10|165.35|162.95|165.35|162.95|165.44|163.04|165.27|162.87|0
1650481580000|2022-04-20 19:06:20|165.4|163|165.44|163.04|165.44|163.04|165.27|162.87|0
1650481590000|2022-04-20 19:06:30|165.35|162.95|164.92|162.52|165.35|162.95|164.75|162.35|0
1650481600000|2022-04-20 19:06:40|165.1|162.7|165.18|162.78|165.18|162.78|165.09|162.69|0
1650481610000|2022-04-20 19:06:50|165.09|162.69|164.92|162.52|165.09|162.69|164.92|162.52|0
1650481620000|2022-04-20 19:07:00|165.09|162.69|165.18|162.78|165.18|162.78|164.97|162.57|0
1650481630000|2022-04-20 19:07:10|165.27|162.87|165.18|162.78|165.27|162.87|165.18|162.78|0
1650481640000|2022-04-20 19:07:20|165.09|162.69|164.92|162.52|165.18|162.78|164.92|162.52|0
1650481650000|2022-04-20 19:07:30|164.84|162.44|164.66|162.26|164.84|162.44|164.66|162.26|0
1650481660000|2022-04-20 19:07:40|164.58|162.18|164.49|162.09|164.58|162.18|164.49|162.09|0
1650481670000|2022-04-20 19:07:50|164.58|162.18|164.71|162.31|164.71|162.31|164.58|162.18|0
1650481680000|2022-04-20 19:08:00|164.58|162.18|164.54|162.14|164.58|162.18|164.4|162|0
1650481690000|2022-04-20 19:08:10|164.58|162.18|165.09|162.69|165.09|162.69|164.58|162.18|0
1650481700000|2022-04-20 19:08:20|165.18|162.78|165.27|162.87|165.31|162.91|165.18|162.78|0
1650481710000|2022-04-20 19:08:30|165.35|162.95|165.44|163.04|165.44|163.04|165.27|162.87|0
1650481720000|2022-04-20 19:08:40|165.4|163|165.44|163.04|165.44|163.04|165.4|163|0
1650481730000|2022-04-20 19:08:50|165.35|162.95|165.18|162.78|165.35|162.95|165.18|162.78|0
1650481740000|2022-04-20 19:09:00|165.09|162.69|165.09|162.69|165.09|162.69|165.01|162.61|0
1650481750000|2022-04-20 19:09:10|165.01|162.61|164.83|162.43|165.01|162.61|164.83|162.43|0
1650481760000|2022-04-20 19:09:20|164.66|162.26|164.49|162.09|164.66|162.26|164.49|162.09|0
1650481770000|2022-04-20 19:09:30|164.23|161.83|164.23|161.83|164.32|161.92|164.23|161.83|0
1650481780000|2022-04-20 19:09:40|164.4|162|164.23|161.83|164.4|162|164.23|161.83|0
1650481790000|2022-04-20 19:09:50|164.32|161.92|164.23|161.83|164.32|161.92|164.15|161.75|0
1650481800000|2022-04-20 19:10:00|164.15|161.75|163.97|161.57|164.15|161.75|163.97|161.57|0
1650481810000|2022-04-20 19:10:10|163.8|161.4|163.63|161.23|163.89|161.49|163.63|161.23|0
1650481820000|2022-04-20 19:10:20|163.72|161.32|163.8|161.4|163.8|161.4|163.72|161.32|0
1650481830000|2022-04-20 19:10:30|163.72|161.32|163.8|161.4|163.8|161.4|163.63|161.23|0
1650481840000|2022-04-20 19:10:40|163.89|161.49|163.8|161.4|163.89|161.49|163.72|161.32|0
1650481850000|2022-04-20 19:10:50|163.97|161.57|164.23|161.83|164.49|162.09|163.97|161.57|0
1650481860000|2022-04-20 19:11:00|164.32|161.92|164.23|161.83|164.32|161.92|164.23|161.83|0
1650481870000|2022-04-20 19:11:10|164.32|161.92|164.4|162|164.4|162|164.32|161.92|0
1650481880000|2022-04-20 19:11:20|164.49|162.09|164.83|162.43|164.83|162.43|164.49|162.09|0
1650481890000|2022-04-20 19:11:30|164.75|162.35|164.75|162.35|164.83|162.43|164.66|162.26|0
1650481900000|2022-04-20 19:11:40|164.66|162.26|164.4|162|164.66|162.26|164.4|162|0
1650481910000|2022-04-20 19:11:50|164.57|162.17|164.4|162|164.57|162.17|164.4|162|0
1650481920000|2022-04-20 19:12:00|164.49|162.09|164.14|161.74|164.49|162.09|164.14|161.74|0
1650481930000|2022-04-20 19:12:10|164.23|161.83|163.89|161.49|164.23|161.83|163.89|161.49|0
1650481940000|2022-04-20 19:12:20|163.97|161.57|163.8|161.4|163.97|161.57|163.72|161.32|0
1650481950000|2022-04-20 19:12:30|163.54|161.14|163.46|161.06|163.54|161.14|163.29|160.89|0
1650481960000|2022-04-20 19:12:40|163.2|160.8|162.86|160.46|163.29|160.89|162.86|160.46|0
1650481970000|2022-04-20 19:12:50|162.77|160.37|162.6|160.2|162.77|160.37|162.52|160.12|0
1650481980000|2022-04-20 19:13:00|162.52|160.12|162.94|160.54|163.03|160.63|162.43|160.03|0
1650481990000|2022-04-20 19:13:10|162.9|160.5|162.94|160.54|162.94|160.54|162.86|160.46|0
1650482000000|2022-04-20 19:13:20|162.77|160.37|162.43|160.03|162.77|160.37|162.43|160.03|0
1650482010000|2022-04-20 19:13:30|162.35|159.95|162.01|159.61|162.35|159.95|162.01|159.61|0
1650482020000|2022-04-20 19:13:40|161.92|159.52|161.92|159.52|161.92|159.52|161.92|159.52|0
1650482030000|2022-04-20 19:13:50|161.84|159.44|161.92|159.52|161.92|159.52|161.84|159.44|0
1650482040000|2022-04-20 19:14:00|161.84|159.44|162.01|159.61|162.01|159.61|161.84|159.44|0
1650482050000|2022-04-20 19:14:10|162.18|159.78|162.35|159.95|162.6|160.2|162.18|159.78|0
1650482060000|2022-04-20 19:14:20|162.43|160.03|162.43|160.03|162.52|160.12|162.43|160.03|0
1650482070000|2022-04-20 19:14:30|162.6|160.2|162.43|160.03|162.6|160.2|162.43|160.03|0
1650482080000|2022-04-20 19:14:40|162.6|160.2|162.6|160.2|162.6|160.2|162.6|160.2|0
1650482090000|2022-04-20 19:14:50|162.52|160.12|162.26|159.86|162.52|160.12|162.26|159.86|0
1650482100000|2022-04-20 19:15:00|161.84|159.44|162.01|159.61|162.01|159.61|161.84|159.44|0
1650482110000|2022-04-20 19:15:10|162.35|159.95|162.6|160.2|162.69|160.29|162.35|159.95|0
1650482120000|2022-04-20 19:15:20|162.69|160.29|162.6|160.2|162.86|160.46|162.6|160.2|0
1650482130000|2022-04-20 19:15:30|162.77|160.37|162.94|160.54|162.94|160.54|162.77|160.37|0
1650482140000|2022-04-20 19:15:40|163.11|160.71|162.94|160.54|163.11|160.71|162.86|160.46|0
1650482150000|2022-04-20 19:15:50|163.03|160.63|163.03|160.63|163.03|160.63|162.94|160.54|0
1650482160000|2022-04-20 19:16:00|162.94|160.54|162.69|160.29|162.94|160.54|162.6|160.2|0
1650482170000|2022-04-20 19:16:10|162.86|160.46|162.69|160.29|162.94|160.54|162.69|160.29|0
1650482180000|2022-04-20 19:16:20|162.6|160.2|162.52|160.12|162.6|160.2|162.35|159.95|0
1650482190000|2022-04-20 19:16:30|162.6|160.2|162.52|160.12|162.6|160.2|162.52|160.12|0
1650482200000|2022-04-20 19:16:40|162.26|159.86|162.35|159.95|162.35|159.95|162.17|159.77|0
1650482210000|2022-04-20 19:16:50|162.17|159.77|162.17|159.77|162.26|159.86|162.17|159.77|0
1650482220000|2022-04-20 19:17:00|162.26|159.86|162.26|159.86|162.34|159.94|162.17|159.77|0
1650482230000|2022-04-20 19:17:10|162.09|159.69|162|159.6|162.09|159.69|162|159.6|0
1650482240000|2022-04-20 19:17:20|161.92|159.52|162|159.6|162|159.6|161.92|159.52|0
1650482250000|2022-04-20 19:17:30|162.09|159.69|161.92|159.52|162.09|159.69|161.92|159.52|0
1650482260000|2022-04-20 19:17:40|162.34|159.94|162.34|159.94|162.34|159.94|162.26|159.86|0
1650482270000|2022-04-20 19:17:50|162.3|159.9|162.17|159.77|162.3|159.9|162.09|159.69|0
1650482280000|2022-04-20 19:18:00|162.26|159.86|162.09|159.69|162.34|159.94|162.09|159.69|0
1650482290000|2022-04-20 19:18:10|162.26|159.86|162.34|159.94|162.34|159.94|162.26|159.86|0
1650482300000|2022-04-20 19:18:20|162.3|159.9|162|159.6|162.3|159.9|162|159.6|0
1650482310000|2022-04-20 19:18:30|161.92|159.52|161.66|159.26|161.92|159.52|161.66|159.26|0
1650482320000|2022-04-20 19:18:40|161.75|159.35|162.09|159.69|162.17|159.77|161.75|159.35|0
1650482330000|2022-04-20 19:18:50|162|159.6|161.83|159.43|162|159.6|161.83|159.43|0
1650482340000|2022-04-20 19:19:00|161.75|159.35|161.83|159.43|161.83|159.43|161.66|159.26|0
1650482350000|2022-04-20 19:19:10|161.92|159.52|161.92|159.52|161.92|159.52|161.75|159.35|0
1650482360000|2022-04-20 19:19:20|162|159.6|162.09|159.69|162.09|159.69|162|159.6|0
1650482370000|2022-04-20 19:19:30|162.22|159.82|162.17|159.77|162.22|159.82|162.17|159.77|0
1650482380000|2022-04-20 19:19:40|162.26|159.86|162.34|159.94|162.51|160.11|162.26|159.86|0
1650482390000|2022-04-20 19:19:50|162.39|159.99|162.51|160.11|162.51|160.11|162.34|159.94|0
1650482400000|2022-04-20 19:20:00|162.43|160.03|162.43|160.03|162.43|160.03|162.26|159.86|0
1650482410000|2022-04-20 19:20:10|162.26|159.86|162.34|159.94|162.43|160.03|162.26|159.86|0
1650482420000|2022-04-20 19:20:20|162.09|159.69|162|159.6|162.09|159.69|162|159.6|0
1650482430000|2022-04-20 19:20:30|161.92|159.52|162.17|159.77|162.26|159.86|161.92|159.52|0
1650482440000|2022-04-20 19:20:40|162.22|159.82|162.17|159.77|162.22|159.82|162.09|159.69|0
1650482450000|2022-04-20 19:20:50|162.09|159.69|162.09|159.69|162.09|159.69|162|159.6|0
1650482460000|2022-04-20 19:21:00|162.17|159.77|162|159.6|162.17|159.77|162|159.6|0
1650482470000|2022-04-20 19:21:10|162.09|159.69|162|159.6|162.09|159.69|161.92|159.52|0
1650482490000|2022-04-20 19:21:30|162.09|159.69|162.17|159.77|162.34|159.94|162.09|159.69|0
1650482500000|2022-04-20 19:21:40|162|159.6|162.17|159.77|162.17|159.77|161.96|159.56|0
1650482510000|2022-04-20 19:21:50|162.26|159.86|162.26|159.86|162.34|159.94|162.26|159.86|0
1650482520000|2022-04-20 19:22:00|162.09|159.69|162.26|159.86|162.26|159.86|162.09|159.69|0
1650482530000|2022-04-20 19:22:10|162.17|159.77|162.26|159.86|162.26|159.86|162.17|159.77|0
1650482540000|2022-04-20 19:22:20|162.17|159.77|162.43|160.03|162.43|160.03|162.17|159.77|0
1650482550000|2022-04-20 19:22:30|162.51|160.11|162.81|160.41|162.81|160.41|162.51|160.11|0
1650482560000|2022-04-20 19:22:40|162.85|160.45|162.77|160.37|162.85|160.45|162.68|160.28|0
1650482570000|2022-04-20 19:22:50|162.68|160.28|162.6|160.2|162.68|160.28|162.6|160.2|0
1650482580000|2022-04-20 19:23:00|162.64|160.24|162.51|160.11|162.68|160.28|162.51|160.11|0
1650482590000|2022-04-20 19:23:10|162.68|160.28|162.68|160.28|162.68|160.28|162.6|160.2|0
1650482600000|2022-04-20 19:23:20|162.6|160.2|162.56|160.16|162.6|160.2|162.43|160.03|0
1650482610000|2022-04-20 19:23:30|162.47|160.07|162.47|160.07|162.6|160.2|162.43|160.03|0
1650482620000|2022-04-20 19:23:40|162.51|160.11|162.56|160.16|162.6|160.2|162.51|160.11|0
1650482630000|2022-04-20 19:23:50|162.34|159.94|162.34|159.94|162.43|160.03|162.34|159.94|0
1650482640000|2022-04-20 19:24:00|162.09|159.69|162.09|159.69|162.09|159.69|162|159.6|0
1650482650000|2022-04-20 19:24:10|161.92|159.52|161.92|159.52|161.96|159.56|161.83|159.43|0
1650482660000|2022-04-20 19:24:20|162|159.6|162.17|159.77|162.17|159.77|162|159.6|0
1650482670000|2022-04-20 19:24:30|162.26|159.86|162.17|159.77|162.26|159.86|162.17|159.77|0
1650482680000|2022-04-20 19:24:40|162.43|160.03|162.43|160.03|162.43|160.03|162.43|160.03|0
1650482690000|2022-04-20 19:24:50|162.3|159.9|162.17|159.77|162.3|159.9|162.09|159.69|0
1650482700000|2022-04-20 19:25:00|162|159.6|161.58|159.18|162|159.6|161.58|159.18|0
1650482710000|2022-04-20 19:25:10|161.74|159.34|161.49|159.09|161.74|159.34|161.41|159.01|0
1650482720000|2022-04-20 19:25:20|161.41|159.01|161.41|159.01|161.57|159.17|161.41|159.01|0
1650482730000|2022-04-20 19:25:30|161.32|158.92|161.41|159.01|161.41|159.01|161.32|158.92|0
1650482740000|2022-04-20 19:25:40|161.32|158.92|160.9|158.5|161.32|158.92|160.9|158.5|0
1650482750000|2022-04-20 19:25:50|160.69|158.29|160.9|158.5|160.9|158.5|160.64|158.24|0
1650482760000|2022-04-20 19:26:00|160.64|158.24|160.39|157.99|160.73|158.33|160.39|157.99|0
1650482770000|2022-04-20 19:26:10|160.31|157.91|160.22|157.82|160.35|157.95|160.14|157.74|0
1650482780000|2022-04-20 19:26:20|160.56|158.16|160.81|158.41|160.81|158.41|160.56|158.16|0
1650482790000|2022-04-20 19:26:30|160.9|158.5|160.64|158.24|160.9|158.5|160.64|158.24|0
1650482800000|2022-04-20 19:26:40|160.9|158.5|160.9|158.5|161.07|158.67|160.81|158.41|0
1650482810000|2022-04-20 19:26:50|160.81|158.41|160.98|158.58|160.98|158.58|160.81|158.41|0
1650482820000|2022-04-20 19:27:00|160.9|158.5|160.81|158.41|160.9|158.5|160.81|158.41|0
1650482830000|2022-04-20 19:27:10|160.73|158.33|160.73|158.33|160.73|158.33|160.73|158.33|0
1650482840000|2022-04-20 19:27:20|160.56|158.16|160.47|158.07|160.56|158.16|160.47|158.07|0
1650482850000|2022-04-20 19:27:30|160.39|157.99|160.47|158.07|160.47|158.07|160.22|157.82|0
1650482860000|2022-04-20 19:27:40|160.52|158.12|160.9|158.5|160.9|158.5|160.52|158.12|0
1650482870000|2022-04-20 19:27:50|160.98|158.58|161.23|158.83|161.32|158.92|160.98|158.58|0
1650482880000|2022-04-20 19:28:00|161.32|158.92|161.57|159.17|161.57|159.17|161.32|158.92|0
1650482890000|2022-04-20 19:28:10|161.74|159.34|161.83|159.43|161.91|159.51|161.74|159.34|0
1650482900000|2022-04-20 19:28:20|161.66|159.26|161.66|159.26|161.66|159.26|161.62|159.22|0
1650482910000|2022-04-20 19:28:30|161.74|159.34|161.83|159.43|161.83|159.43|161.74|159.34|0
1650482920000|2022-04-20 19:28:40|161.66|159.26|161.74|159.34|161.74|159.34|161.66|159.26|0
1650482930000|2022-04-20 19:28:50|161.83|159.43|161.91|159.51|161.91|159.51|161.83|159.43|0
1650482940000|2022-04-20 19:29:00|162.08|159.68|162.08|159.68|162.17|159.77|162.08|159.68|0
1650482950000|2022-04-20 19:29:10|162.17|159.77|161.83|159.43|162.17|159.77|161.83|159.43|0
1650482960000|2022-04-20 19:29:20|161.74|159.34|161.83|159.43|161.83|159.43|161.74|159.34|0
1650482970000|2022-04-20 19:29:30|161.74|159.34|161.83|159.43|161.91|159.51|161.74|159.34|0
1650482980000|2022-04-20 19:29:40|162|159.6|161.83|159.43|162|159.6|161.83|159.43|0
1650482990000|2022-04-20 19:29:50|161.7|159.3|161.49|159.09|161.7|159.3|161.49|159.09|0
1650483000000|2022-04-20 19:30:00|161.23|158.83|161.49|159.09|161.49|159.09|161.23|158.83|0
1650483010000|2022-04-20 19:30:10|161.4|159|161.79|159.39|161.79|159.39|161.4|159|0
1650483020000|2022-04-20 19:30:20|161.83|159.43|161.66|159.26|161.83|159.43|161.66|159.26|0
1650483030000|2022-04-20 19:30:30|161.49|159.09|161.57|159.17|161.57|159.17|161.32|158.92|0
1650483040000|2022-04-20 19:30:40|161.66|159.26|161.91|159.51|161.91|159.51|161.66|159.26|0
1650483050000|2022-04-20 19:30:50|162|159.6|161.91|159.51|162|159.6|161.79|159.39|0
1650483060000|2022-04-20 19:31:00|162|159.6|161.91|159.51|162.08|159.68|161.91|159.51|0
1650483070000|2022-04-20 19:31:10|162|159.6|161.83|159.43|162.08|159.68|161.83|159.43|0
1650483080000|2022-04-20 19:31:20|161.91|159.51|162|159.6|162|159.6|161.91|159.51|0
1650483090000|2022-04-20 19:31:30|161.83|159.43|161.74|159.34|161.83|159.43|161.74|159.34|0
1650483100000|2022-04-20 19:31:40|161.83|159.43|161.74|159.34|161.83|159.43|161.74|159.34|0
1650483110000|2022-04-20 19:31:50|161.66|159.26|161.66|159.26|161.66|159.26|161.49|159.09|0
1650483120000|2022-04-20 19:32:00|161.91|159.51|161.74|159.34|161.91|159.51|161.74|159.34|0
1650483130000|2022-04-20 19:32:10|161.83|159.43|161.57|159.17|161.83|159.43|161.57|159.17|0
1650483140000|2022-04-20 19:32:20|161.66|159.26|161.23|158.83|161.66|159.26|161.15|158.75|0
1650483150000|2022-04-20 19:32:30|161.36|158.96|161.32|158.92|161.36|158.96|161.23|158.83|0
1650483160000|2022-04-20 19:32:40|161.23|158.83|161.32|158.92|161.32|158.92|161.15|158.75|0
1650483170000|2022-04-20 19:32:50|161.4|159|162|159.6|162|159.6|161.4|159|0
1650483180000|2022-04-20 19:33:00|161.91|159.51|162.25|159.85|162.34|159.94|161.91|159.51|0
1650483190000|2022-04-20 19:33:10|162.51|160.11|162.55|160.15|162.68|160.28|162.51|160.11|0
1650483200000|2022-04-20 19:33:20|162.51|160.11|162.72|160.32|162.76|160.36|162.51|160.11|0
1650483210000|2022-04-20 19:33:30|162.59|160.19|162.68|160.28|162.68|160.28|162.59|160.19|0
1650483220000|2022-04-20 19:33:40|162.76|160.36|162.93|160.53|162.93|160.53|162.76|160.36|0
1650483230000|2022-04-20 19:33:50|162.85|160.45|163.15|160.75|163.15|160.75|162.76|160.36|0
1650483240000|2022-04-20 19:34:00|163.36|160.96|163.02|160.62|163.36|160.96|163.02|160.62|0
1650483250000|2022-04-20 19:34:10|162.76|160.36|163.02|160.62|163.02|160.62|162.76|160.36|0
1650483260000|2022-04-20 19:34:20|162.93|160.53|162.64|160.24|162.93|160.53|162.64|160.24|0
1650483270000|2022-04-20 19:34:30|162.68|160.28|162.85|160.45|162.85|160.45|162.68|160.28|0
1650483280000|2022-04-20 19:34:40|163.19|160.79|163.45|161.05|163.45|161.05|163.19|160.79|0
1650483290000|2022-04-20 19:34:50|163.36|160.96|163.45|161.05|163.45|161.05|163.36|160.96|0
1650483300000|2022-04-20 19:35:00|163.1|160.7|163.36|160.96|163.36|160.96|163.02|160.62|0
1650483310000|2022-04-20 19:35:10|163.45|161.05|163.27|160.87|163.62|161.22|163.27|160.87|0
1650483320000|2022-04-20 19:35:20|163.1|160.7|163.1|160.7|163.1|160.7|162.93|160.53|0
1650483330000|2022-04-20 19:35:30|163.19|160.79|163.62|161.22|163.62|161.22|163.19|160.79|0
1650483340000|2022-04-20 19:35:40|163.53|161.13|163.36|160.96|163.53|161.13|163.36|160.96|0
1650483350000|2022-04-20 19:35:50|163.27|160.87|163.53|161.13|163.53|161.13|163.27|160.87|0
1650483360000|2022-04-20 19:36:00|163.62|161.22|163.53|161.13|163.7|161.3|163.53|161.13|0
1650483370000|2022-04-20 19:36:10|163.62|161.22|163.36|160.96|163.62|161.22|163.36|160.96|0
1650483380000|2022-04-20 19:36:20|163.32|160.92|163.19|160.79|163.32|160.92|163.19|160.79|0
1650483390000|2022-04-20 19:36:30|163.1|160.7|163.1|160.7|163.1|160.7|163.1|160.7|0
1650483400000|2022-04-20 19:36:40|163.02|160.62|162.93|160.53|163.1|160.7|162.93|160.53|0
1650483410000|2022-04-20 19:36:50|162.85|160.45|162.59|160.19|162.85|160.45|162.5|160.1|0
1650483420000|2022-04-20 19:37:00|162.42|160.02|162.42|160.02|162.5|160.1|162.42|160.02|0
1650483430000|2022-04-20 19:37:10|162.33|159.93|160.72|158.32|162.33|159.93|160.72|158.32|0
1650483440000|2022-04-20 19:37:20|160.63|158.23|160.55|158.15|160.72|158.32|160.55|158.15|0
1650483450000|2022-04-20 19:37:30|160.46|158.06|160.8|158.4|160.8|158.4|160.46|158.06|0
1650483460000|2022-04-20 19:37:40|160.97|158.57|160.97|158.57|160.97|158.57|160.76|158.36|0
1650483470000|2022-04-20 19:37:50|161.31|158.91|161.57|159.17|161.57|159.17|161.31|158.91|0
1650483480000|2022-04-20 19:38:00|161.4|159|161.48|159.08|161.48|159.08|161.4|159|0
1650483490000|2022-04-20 19:38:10|161.57|159.17|161.65|159.25|161.65|159.25|161.57|159.17|0
1650483500000|2022-04-20 19:38:20|161.36|158.96|161.57|159.17|161.7|159.3|161.36|158.96|0
1650483510000|2022-04-20 19:38:30|161.48|159.08|160.89|158.49|161.48|159.08|160.89|158.49|0
1650483520000|2022-04-20 19:38:40|160.85|158.45|160.89|158.49|160.89|158.49|160.63|158.23|0
1650483530000|2022-04-20 19:38:50|160.93|158.53|160.8|158.4|160.93|158.53|160.8|158.4|0
1650483540000|2022-04-20 19:39:00|160.72|158.32|160.38|157.98|160.72|158.32|160.38|157.98|0
1650483550000|2022-04-20 19:39:10|160.29|157.89|160.72|158.32|160.72|158.32|160.21|157.81|0
1650483560000|2022-04-20 19:39:20|160.63|158.23|160.8|158.4|160.8|158.4|160.63|158.23|0
1650483570000|2022-04-20 19:39:30|160.63|158.23|160.89|158.49|160.89|158.49|160.63|158.23|0
1650483580000|2022-04-20 19:39:40|160.8|158.4|160.8|158.4|160.93|158.53|160.8|158.4|0
1650483590000|2022-04-20 19:39:50|160.72|158.32|160.8|158.4|160.8|158.4|160.72|158.32|0
1650483600000|2022-04-20 19:40:00|160.89|158.49|160.63|158.23|160.89|158.49|160.63|158.23|0
1650483610000|2022-04-20 19:40:10|160.46|158.06|160.38|157.98|160.46|158.06|160.29|157.89|0
1650483620000|2022-04-20 19:40:20|160.46|158.06|160.89|158.49|160.89|158.49|160.46|158.06|0
1650483630000|2022-04-20 19:40:30|160.8|158.4|160.89|158.49|160.89|158.49|160.8|158.4|0
1650483640000|2022-04-20 19:40:40|160.93|158.53|160.46|158.06|160.93|158.53|160.46|158.06|0
1650483650000|2022-04-20 19:40:50|160.29|157.89|160.29|157.89|160.29|157.89|160.21|157.81|0
1650483660000|2022-04-20 19:41:00|160.38|157.98|160.76|158.36|160.76|158.36|160.38|157.98|0
1650483670000|2022-04-20 19:41:10|160.89|158.49|160.63|158.23|160.89|158.49|160.63|158.23|0
1650483680000|2022-04-20 19:41:20|160.59|158.19|160.55|158.15|160.59|158.19|160.46|158.06|0
1650483690000|2022-04-20 19:41:30|160.46|158.06|160.38|157.98|160.55|158.15|160.38|157.98|0
1650483700000|2022-04-20 19:41:40|160.34|157.94|160.38|157.98|160.38|157.98|160.34|157.94|0
1650483710000|2022-04-20 19:41:50|160.55|158.15|160.46|158.06|160.63|158.23|160.46|158.06|0
1650483720000|2022-04-20 19:42:00|160.21|157.81|160.04|157.64|160.21|157.81|159.91|157.51|0
1650483730000|2022-04-20 19:42:10|159.95|157.55|160.12|157.72|160.12|157.72|159.87|157.47|0
1650483740000|2022-04-20 19:42:20|160.21|157.81|160.21|157.81|160.21|157.81|160.04|157.64|0
1650483750000|2022-04-20 19:42:30|160.29|157.89|160.89|158.49|160.89|158.49|160.29|157.89|0
1650483760000|2022-04-20 19:42:40|160.8|158.4|160.72|158.32|160.8|158.4|160.72|158.32|0
1650483770000|2022-04-20 19:42:50|160.63|158.23|160.46|158.06|160.63|158.23|160.46|158.06|0
1650483780000|2022-04-20 19:43:00|160.72|158.32|160.63|158.23|160.72|158.32|160.63|158.23|0
1650483790000|2022-04-20 19:43:10|160.72|158.32|160.8|158.4|160.8|158.4|160.72|158.32|0
1650483800000|2022-04-20 19:43:20|160.72|158.32|160.63|158.23|160.72|158.32|160.63|158.23|0
1650483810000|2022-04-20 19:43:30|160.72|158.32|160.5|158.1|160.72|158.32|160.5|158.1|0
1650483820000|2022-04-20 19:43:40|160.55|158.15|160.63|158.23|160.72|158.32|160.55|158.15|0
1650483830000|2022-04-20 19:43:50|160.55|158.15|160.55|158.15|160.63|158.23|160.55|158.15|0
1650483840000|2022-04-20 19:44:00|160.72|158.32|160.63|158.23|160.72|158.32|160.38|157.98|0
1650483850000|2022-04-20 19:44:10|160.29|157.89|160.38|157.98|160.38|157.98|160.21|157.81|0
1650483860000|2022-04-20 19:44:20|160.29|157.89|159.95|157.55|160.29|157.89|159.95|157.55|0
1650483870000|2022-04-20 19:44:30|159.87|157.47|159.87|157.47|159.87|157.47|159.78|157.38|0
1650483880000|2022-04-20 19:44:40|159.95|157.55|159.78|157.38|159.95|157.55|159.78|157.38|0
1650483890000|2022-04-20 19:44:50|159.87|157.47|160.04|157.64|160.04|157.64|159.87|157.47|0
1650483900000|2022-04-20 19:45:00|159.95|157.55|159.91|157.51|160.04|157.64|159.91|157.51|0
1650483910000|2022-04-20 19:45:10|159.87|157.47|159.36|156.96|159.87|157.47|159.11|156.71|0
1650483920000|2022-04-20 19:45:20|159.53|157.13|159.19|156.79|159.53|157.13|159.11|156.71|0
1650483930000|2022-04-20 19:45:30|159.28|156.88|159.19|156.79|159.28|156.88|159.19|156.79|0
1650483940000|2022-04-20 19:45:40|159.36|156.96|159.44|157.04|159.7|157.3|159.36|156.96|0
1650483950000|2022-04-20 19:45:50|159.61|157.21|159.61|157.21|159.61|157.21|159.53|157.13|0
1650483960000|2022-04-20 19:46:00|159.53|157.13|159.07|156.67|159.53|157.13|159.07|156.67|0
1650483970000|2022-04-20 19:46:10|159.11|156.71|158.94|156.54|159.11|156.71|158.94|156.54|0
1650483980000|2022-04-20 19:46:20|159.02|156.62|158.69|156.29|159.02|156.62|158.69|156.29|0
1650483990000|2022-04-20 19:46:30|158.77|156.37|158.27|155.87|158.77|156.37|158.27|155.87|0
1650484000000|2022-04-20 19:46:40|158.48|156.08|158.52|156.12|158.69|156.29|158.48|156.08|0
1650484010000|2022-04-20 19:46:50|158.35|155.95|158.43|156.03|158.43|156.03|158.27|155.87|0
1650484020000|2022-04-20 19:47:00|158.35|155.95|158.43|156.03|158.43|156.03|158.01|155.61|0
1650484030000|2022-04-20 19:47:10|158.06|155.66|157.85|155.45|158.06|155.66|157.85|155.45|0
1650484040000|2022-04-20 19:47:20|157.93|155.53|158.06|155.66|158.1|155.7|157.93|155.53|0
1650484050000|2022-04-20 19:47:30|158.1|155.7|158.27|155.87|158.48|156.08|158.1|155.7|0
1650484060000|2022-04-20 19:47:40|158.35|155.95|157.85|155.45|158.35|155.95|157.85|155.45|0
1650484070000|2022-04-20 19:47:50|157.59|155.19|157.43|155.03|157.59|155.19|157.43|155.03|0
1650484080000|2022-04-20 19:48:00|157.34|154.94|157.55|155.15|157.55|155.15|157.26|154.86|0
1650484090000|2022-04-20 19:48:10|157.43|155.03|157.43|155.03|157.59|155.19|157.43|155.03|0
1650484100000|2022-04-20 19:48:20|157.51|155.11|157.43|155.03|157.59|155.19|157.43|155.03|0
1650484110000|2022-04-20 19:48:30|157.51|155.11|157.93|155.53|157.93|155.53|157.51|155.11|0
1650484120000|2022-04-20 19:48:40|158.01|155.61|158.18|155.78|158.18|155.78|158.01|155.61|0
1650484130000|2022-04-20 19:48:50|158.1|155.7|157.93|155.53|158.18|155.78|157.93|155.53|0
1650484140000|2022-04-20 19:49:00|158.18|155.78|157.76|155.36|158.18|155.78|157.76|155.36|0
1650484150000|2022-04-20 19:49:10|157.85|155.45|158.1|155.7|158.1|155.7|157.85|155.45|0
1650484160000|2022-04-20 19:49:20|158.26|155.86|158.26|155.86|158.26|155.86|158.1|155.7|0
1650484170000|2022-04-20 19:49:30|159.53|157.13|156.37|153.97|159.53|157.13|156.24|153.84|0
1650484180000|2022-04-20 19:49:40|156.5|154.1|156.58|154.18|156.66|154.26|156.5|154.1|0
1650484190000|2022-04-20 19:49:50|156.66|154.26|158.83|156.43|158.83|156.43|156.66|154.26|0
1650484200000|2022-04-20 19:50:00|159.84|157.44|160.18|157.78|160.18|157.78|159.84|157.44|0
1650484210000|2022-04-20 19:50:10|160.43|158.03|160.43|158.03|160.94|158.54|160.26|157.86|0
1650484220000|2022-04-20 19:50:20|160.86|158.46|160.86|158.46|160.86|158.46|160.86|158.46|0
1650484230000|2022-04-20 19:50:30|160.69|158.29|160.18|157.78|160.94|158.54|160.18|157.78|0
1650484240000|2022-04-20 19:50:40|160.09|157.69|159.92|157.52|160.09|157.69|159.84|157.44|0
1650484250000|2022-04-20 19:50:50|160.01|157.61|159.97|157.57|160.01|157.61|159.92|157.52|0
1650484260000|2022-04-20 19:51:00|160.01|157.61|160.35|157.95|160.35|157.95|159.84|157.44|0
1650484270000|2022-04-20 19:51:10|160.43|158.03|160.26|157.86|160.43|158.03|160.26|157.86|0
1650484280000|2022-04-20 19:51:20|159.92|157.52|160.18|157.78|160.26|157.86|159.92|157.52|0
1650484290000|2022-04-20 19:51:30|160.43|158.03|160.69|158.29|160.77|158.37|160.43|158.03|0
1650484300000|2022-04-20 19:51:40|160.86|158.46|161.03|158.63|161.03|158.63|160.86|158.46|0
1650484310000|2022-04-20 19:51:50|160.94|158.54|161.11|158.71|161.15|158.75|160.94|158.54|0
1650484320000|2022-04-20 19:52:00|161.37|158.97|161.88|159.48|161.88|159.48|161.37|158.97|0
1650484330000|2022-04-20 19:52:10|162.05|159.65|161.45|159.05|162.05|159.65|161.45|159.05|0
1650484340000|2022-04-20 19:52:20|161.62|159.22|161.45|159.05|161.62|159.22|161.45|159.05|0
1650484350000|2022-04-20 19:52:30|161.28|158.88|160.94|158.54|161.28|158.88|160.94|158.54|0
1650484360000|2022-04-20 19:52:40|160.6|158.2|161.11|158.71|161.11|158.71|160.6|158.2|0
1650484370000|2022-04-20 19:52:50|161.19|158.79|161.28|158.88|161.28|158.88|161.19|158.79|0
1650484380000|2022-04-20 19:53:00|161.45|159.05|161.96|159.56|161.96|159.56|161.45|159.05|0
1650484390000|2022-04-20 19:53:10|162.05|159.65|161.79|159.39|162.05|159.65|161.79|159.39|0
1650484400000|2022-04-20 19:53:20|161.96|159.56|161.96|159.56|161.96|159.56|161.88|159.48|0
1650484410000|2022-04-20 19:53:30|162.01|159.61|162.05|159.65|162.13|159.73|162.01|159.61|0
1650484420000|2022-04-20 19:53:40|162.01|159.61|161.79|159.39|162.05|159.65|161.79|159.39|0
1650484430000|2022-04-20 19:53:50|161.62|159.22|161.45|159.05|161.62|159.22|161.41|159.01|0
1650484440000|2022-04-20 19:54:00|161.71|159.31|162.13|159.73|162.13|159.73|161.71|159.31|0
1650484450000|2022-04-20 19:54:10|162.22|159.82|162.3|159.9|162.3|159.9|162.22|159.82|0
1650484460000|2022-04-20 19:54:20|162.39|159.99|162.22|159.82|162.39|159.99|162.05|159.65|0
1650484470000|2022-04-20 19:54:30|162.39|159.99|162.39|159.99|162.47|160.07|162.3|159.9|0
1650484480000|2022-04-20 19:54:40|162.99|160.59|162.64|160.24|162.99|160.59|162.64|160.24|0
1650484490000|2022-04-20 19:54:50|162.77|160.37|162.64|160.24|162.77|160.37|162.56|160.16|0
1650484500000|2022-04-20 19:55:00|162.39|159.99|162.82|160.42|162.82|160.42|162.05|159.65|0
1650484510000|2022-04-20 19:55:10|162.64|160.24|162.3|159.9|162.64|160.24|162.3|159.9|0
1650484520000|2022-04-20 19:55:20|162.64|160.24|162.64|160.24|162.73|160.33|162.64|160.24|0
1650484530000|2022-04-20 19:55:30|162.73|160.33|162.56|160.16|162.73|160.33|162.56|160.16|0
1650484540000|2022-04-20 19:55:40|162.82|160.42|163.16|160.76|163.16|160.76|162.82|160.42|0
1650484550000|2022-04-20 19:55:50|163.12|160.72|163.24|160.84|163.24|160.84|163.12|160.72|0
1650484560000|2022-04-20 19:56:00|163.16|160.76|163.2|160.8|163.33|160.93|163.16|160.76|0
1650484570000|2022-04-20 19:56:10|163.16|160.76|163.33|160.93|163.33|160.93|163.16|160.76|0
1650484580000|2022-04-20 19:56:20|163.24|160.84|163.33|160.93|163.33|160.93|163.24|160.84|0
1650484590000|2022-04-20 19:56:30|163.67|161.27|163.85|161.45|163.93|161.53|163.67|161.27|0
1650484600000|2022-04-20 19:56:40|163.93|161.53|163.67|161.27|163.93|161.53|163.67|161.27|0
1650484610000|2022-04-20 19:56:50|163.76|161.36|163.93|161.53|163.93|161.53|163.59|161.19|0
1650484620000|2022-04-20 19:57:00|163.85|161.45|163.76|161.36|163.85|161.45|163.76|161.36|0
1650484630000|2022-04-20 19:57:10|163.67|161.27|163.07|160.67|163.67|161.27|163.07|160.67|0
1650484640000|2022-04-20 19:57:20|162.99|160.59|162.99|160.59|162.99|160.59|162.73|160.33|0
1650484650000|2022-04-20 19:57:30|163.07|160.67|163.33|160.93|163.33|160.93|162.99|160.59|0
1650484660000|2022-04-20 19:57:40|163.24|160.84|163.24|160.84|163.24|160.84|163.16|160.76|0
1650484670000|2022-04-20 19:57:50|163.33|160.93|163.24|160.84|163.37|160.97|163.24|160.84|0
1650484680000|2022-04-20 19:58:00|163.33|160.93|161.5|159.1|163.33|160.93|161.5|159.1|0
1650484690000|2022-04-20 19:58:10|164.64|162.24|164.55|162.15|164.64|162.24|164.47|162.07|0
1650484700000|2022-04-20 19:58:20|164.47|162.07|164.12|161.72|164.47|162.07|164.12|161.72|0
1650484710000|2022-04-20 19:58:30|164.55|162.15|162.12|159.72|164.55|162.15|162.12|159.72|0
1650484720000|2022-04-20 19:58:40|162.03|159.63|162.03|159.63|162.2|159.8|162.03|159.63|0
1650484730000|2022-04-20 19:58:50|162.12|159.72|162.12|159.72|162.12|159.72|162.03|159.63|0
1650484740000|2022-04-20 19:59:00|162.03|159.63|162.2|159.8|162.2|159.8|161.95|159.55|0
1650484750000|2022-04-20 19:59:10|162.37|159.97|162.72|160.32|162.72|160.32|162.29|159.89|0
1650484760000|2022-04-20 19:59:20|162.98|160.58|162.72|160.32|162.98|160.58|162.72|160.32|0
1650484770000|2022-04-20 19:59:30|162.46|160.06|161.52|159.12|162.46|160.06|161.52|159.12|0
1650484780000|2022-04-20 19:59:40|161.6|159.2|162.29|159.89|162.29|159.89|161.6|159.2|0
1650484790000|2022-04-20 19:59:50|162.37|159.97|162.63|160.23|162.63|160.23|162.2|159.8|0
1650484800000|2022-04-20 20:00:00|162.46|160.06|162.46|160.06|162.46|160.06|162.12|159.72|0
1650484810000|2022-04-20 20:00:10|162.03|159.63|162.33|159.93|162.33|159.93|162.03|159.63|0
1650484820000|2022-04-20 20:00:20|162.29|159.89|163.25|160.85|163.34|160.94|162.29|159.89|0
1650484830000|2022-04-20 20:00:30|163.6|161.2|163.69|161.29|163.78|161.38|163.6|161.2|0
1650484840000|2022-04-20 20:00:40|163.78|161.38|162.66|160.26|163.78|161.38|162.66|160.26|0
1650484850000|2022-04-20 20:00:50|162.83|160.43|162.58|160.18|162.83|160.43|162.58|160.18|0
1650484860000|2022-04-20 20:01:00|162.49|160.09|163.26|160.86|163.26|160.86|162.49|160.09|0
1650484870000|2022-04-20 20:01:10|163.43|161.03|163.52|161.12|163.56|161.16|163.43|161.03|0
1650484880000|2022-04-20 20:01:20|163.6|161.2|163.52|161.12|163.6|161.2|163.52|161.12|0
1650484890000|2022-04-20 20:01:30|163.69|161.29|163.43|161.03|163.69|161.29|163.43|161.03|0
1650484900000|2022-04-20 20:01:40|163.39|160.99|163.17|160.77|163.39|160.99|163.09|160.69|0
1650484910000|2022-04-20 20:01:50|163.09|160.69|162.96|160.56|163.09|160.69|162.96|160.56|0
1650484920000|2022-04-20 20:02:00|163|160.6|163.09|160.69|163.09|160.69|163|160.6|0
1650484930000|2022-04-20 20:02:10|163|160.6|163.26|160.86|163.26|160.86|163|160.6|0
1650484940000|2022-04-20 20:02:20|163.17|160.77|163.09|160.69|163.17|160.77|162.83|160.43|0
1650484950000|2022-04-20 20:02:30|163|160.6|162.66|160.26|163|160.6|162.66|160.26|0
1650484960000|2022-04-20 20:02:40|162.75|160.35|162.75|160.35|162.75|160.35|162.66|160.26|0
1650484970000|2022-04-20 20:02:50|162.83|160.43|162.66|160.26|162.83|160.43|162.57|160.17|0
1650484980000|2022-04-20 20:03:00|162.57|160.17|162.32|159.92|162.57|160.17|162.32|159.92|0
1650484990000|2022-04-20 20:03:10|162.23|159.83|162.23|159.83|162.32|159.92|162.23|159.83|0
1650485000000|2022-04-20 20:03:20|162.06|159.66|162.32|159.92|162.32|159.92|162.06|159.66|0
1650485010000|2022-04-20 20:03:30|162.23|159.83|162.49|160.09|162.57|160.17|162.15|159.75|0
1650485020000|2022-04-20 20:03:40|162.57|160.17|162.66|160.26|162.75|160.35|162.57|160.17|0
1650485030000|2022-04-20 20:03:50|163|160.6|163|160.6|163|160.6|163|160.6|0
1650485040000|2022-04-20 20:04:00|162.92|160.52|162.57|160.17|162.92|160.52|162.57|160.17|0
1650485050000|2022-04-20 20:04:10|162.49|160.09|162.32|159.92|162.49|160.09|162.32|159.92|0
1650485060000|2022-04-20 20:04:20|161.47|159.07|160.2|157.8|161.47|159.07|160.2|157.8|0
1650485070000|2022-04-20 20:04:30|160.28|157.88|161.64|159.24|161.64|159.24|160.28|157.88|0
1650485080000|2022-04-20 20:04:40|161.38|158.98|161.55|159.15|161.55|159.15|161.38|158.98|0
1650485090000|2022-04-20 20:04:50|160.87|158.47|160.79|158.39|160.87|158.47|160.36|157.96|0
1650485100000|2022-04-20 20:05:00|159.77|157.37|158.85|156.45|159.77|157.37|158.85|156.45|0
1650485110000|2022-04-20 20:05:10|159.27|156.87|159.35|156.95|159.35|156.95|158.68|156.28|0
1650485120000|2022-04-20 20:05:20|159.69|157.29|159.35|156.95|159.82|157.42|159.35|156.95|0
1650485130000|2022-04-20 20:05:30|159.1|156.7|159.77|157.37|159.77|157.37|159.1|156.7|0
1650485140000|2022-04-20 20:05:40|159.9|157.5|160.36|157.96|160.79|158.39|159.9|157.5|0
1650485150000|2022-04-20 20:05:50|160.79|158.39|162.23|159.83|162.23|159.83|160.36|157.96|0
1650485160000|2022-04-20 20:06:00|162.83|160.43|162.32|159.92|163.52|161.12|162.32|159.92|0
1650485170000|2022-04-20 20:06:10|161.89|159.49|161.55|159.15|161.89|159.49|161.55|159.15|0
1650485180000|2022-04-20 20:06:20|161.3|158.9|161.21|158.81|161.3|158.9|160.96|158.56|0
1650485190000|2022-04-20 20:06:30|160.87|158.47|161.04|158.64|161.29|158.89|160.87|158.47|0
1650485200000|2022-04-20 20:06:40|160.87|158.47|160.7|158.3|160.87|158.47|160.7|158.3|0
1650485210000|2022-04-20 20:06:50|160.53|158.13|159.94|157.54|160.53|158.13|159.94|157.54|0
1650485220000|2022-04-20 20:07:00|160.28|157.88|160.28|157.88|160.36|157.96|160.28|157.88|0
1650485230000|2022-04-20 20:07:10|160.36|157.96|159.86|157.46|160.36|157.96|159.86|157.46|0
1650485240000|2022-04-20 20:07:20|160.02|157.62|159.94|157.54|160.02|157.62|159.94|157.54|0
1650485250000|2022-04-20 20:07:30|159.77|157.37|159.77|157.37|159.77|157.37|159.52|157.12|0
1650485260000|2022-04-20 20:07:40|159.94|157.54|159.77|157.37|159.94|157.54|159.77|157.37|0
1650485270000|2022-04-20 20:07:50|160.28|157.88|160.58|158.18|160.58|158.18|160.28|157.88|0
1650485280000|2022-04-20 20:08:00|160.53|158.13|160.28|157.88|160.53|158.13|160.19|157.79|0
1650485290000|2022-04-20 20:08:10|160.02|157.62|159.94|157.54|160.02|157.62|159.94|157.54|0
1650485300000|2022-04-20 20:08:20|160.19|157.79|160.19|157.79|160.53|158.13|160.19|157.79|0
1650485310000|2022-04-20 20:08:30|160.28|157.88|160.45|158.05|160.87|158.47|160.28|157.88|0
1650485320000|2022-04-20 20:08:40|160.62|158.22|160.02|157.62|160.74|158.34|160.02|157.62|0
1650485330000|2022-04-20 20:08:50|160.11|157.71|160.19|157.79|160.36|157.96|160.11|157.71|0
1650485340000|2022-04-20 20:09:00|160.36|157.96|160.02|157.62|160.41|158.01|160.02|157.62|0
1650485350000|2022-04-20 20:09:10|160.19|157.79|160.11|157.71|160.19|157.79|160.02|157.62|0
1650485360000|2022-04-20 20:09:20|160.02|157.62|159.94|157.54|160.11|157.71|159.94|157.54|0
1650485370000|2022-04-20 20:09:30|159.85|157.45|159.94|157.54|160.28|157.88|159.85|157.45|0
1650485380000|2022-04-20 20:09:40|160.02|157.62|159.94|157.54|160.19|157.79|159.94|157.54|0
1650485390000|2022-04-20 20:09:50|159.85|157.45|159.43|157.03|159.85|157.45|159.43|157.03|0
1650485400000|2022-04-20 20:10:00|159.56|157.16|159.52|157.12|159.85|157.45|159.52|157.12|0
1650485410000|2022-04-20 20:10:10|159.77|157.37|159.69|157.29|159.85|157.45|159.69|157.29|0
1650485420000|2022-04-20 20:10:20|159.94|157.54|159.52|157.12|159.94|157.54|159.52|157.12|0
1650485430000|2022-04-20 20:10:30|159.6|157.2|160.02|157.62|160.02|157.62|159.6|157.2|0
1650485440000|2022-04-20 20:10:40|160.28|157.88|160.11|157.71|160.28|157.88|159.94|157.54|0
1650485450000|2022-04-20 20:10:50|160.28|157.88|160.28|157.88|160.28|157.88|160.02|157.62|0
1650485460000|2022-04-20 20:11:00|160.02|157.62|159.94|157.54|160.02|157.62|159.85|157.45|0
1650485470000|2022-04-20 20:11:10|160.07|157.67|159.94|157.54|160.11|157.71|159.94|157.54|0
1650485480000|2022-04-20 20:11:20|160.02|157.62|159.94|157.54|160.02|157.62|159.94|157.54|0
1650485490000|2022-04-20 20:11:30|160.28|157.88|160.11|157.71|160.28|157.88|160.11|157.71|0
1650485500000|2022-04-20 20:11:40|160.02|157.62|160.19|157.79|160.28|157.88|160.02|157.62|0
1650485510000|2022-04-20 20:11:50|160.11|157.71|159.98|157.58|160.19|157.79|159.98|157.58|0
1650485520000|2022-04-20 20:12:00|159.94|157.54|160.11|157.71|160.28|157.88|159.94|157.54|0
1650485530000|2022-04-20 20:12:10|160.02|157.62|160.28|157.88|160.28|157.88|160.02|157.62|0
1650485540000|2022-04-20 20:12:20|160.19|157.79|160.28|157.88|160.36|157.96|160.19|157.79|0
1650485550000|2022-04-20 20:12:30|160.44|158.04|160.27|157.87|160.44|158.04|160.27|157.87|0
1650485560000|2022-04-20 20:12:40|160.32|157.92|160.19|157.79|160.32|157.92|160.11|157.71|0
1650485570000|2022-04-20 20:12:50|160.11|157.71|160.27|157.87|160.27|157.87|160.11|157.71|0
1650485580000|2022-04-20 20:13:00|160.11|157.71|160.11|157.71|160.11|157.71|160.02|157.62|0
1650485590000|2022-04-20 20:13:10|160.15|157.75|160.02|157.62|160.15|157.75|160.02|157.62|0
1650485600000|2022-04-20 20:13:20|160.11|157.71|160.02|157.62|160.11|157.71|160.02|157.62|0
1650485610000|2022-04-20 20:13:30|160.06|157.66|160.02|157.62|160.06|157.66|159.98|157.58|0
1650485620000|2022-04-20 20:13:40|160.19|157.79|160.19|157.79|160.19|157.79|160.11|157.71|0
1650485630000|2022-04-20 20:13:50|160.23|157.83|160.27|157.87|160.27|157.87|160.23|157.83|0
1650485640000|2022-04-20 20:14:00|160.11|157.71|160.02|157.62|160.11|157.71|159.85|157.45|0
1650485650000|2022-04-20 20:14:10|160.11|157.71|160.36|157.96|160.36|157.96|160.11|157.71|0
1650485660000|2022-04-20 20:14:20|160.32|157.92|160.36|157.96|160.36|157.96|160.32|157.92|0
1650485670000|2022-04-20 20:14:30|160.32|157.92|160.44|158.04|160.44|158.04|160.32|157.92|0
1650485680000|2022-04-20 20:14:40|160.36|157.96|160.44|158.04|160.44|158.04|160.36|157.96|0
1650485690000|2022-04-20 20:14:50|160.36|157.96|160.19|157.79|160.4|158|160.19|157.79|0
1650485710000|2022-04-20 20:15:10|159.88|157.08|160.05|157.25|160.05|157.25|159.88|157.08|0
1650485720000|2022-04-20 20:15:20|160.3|157.5|160.22|157.42|160.3|157.5|160.22|157.42|0
1650485730000|2022-04-20 20:15:30|160.3|157.5|160.47|157.67|160.47|157.67|160.3|157.5|0
1650485740000|2022-04-20 20:15:40|160.3|157.5|160.39|157.59|160.39|157.59|160.3|157.5|0
1650485750000|2022-04-20 20:15:50|160.81|158.01|161.11|158.31|161.24|158.44|160.81|158.01|0
1650485760000|2022-04-20 20:16:00|160.81|158.01|161.02|158.22|161.02|158.22|160.73|157.93|0
1650485770000|2022-04-20 20:16:10|160.81|158.01|160.9|158.1|160.9|158.1|160.73|157.93|0
1650485780000|2022-04-20 20:16:20|160.94|158.14|161.15|158.35|161.15|158.35|160.86|158.06|0
1650485790000|2022-04-20 20:16:30|161.07|158.27|160.98|158.18|161.07|158.27|160.98|158.18|0
1650485800000|2022-04-20 20:16:40|160.81|158.01|160.85|158.05|160.85|158.05|160.81|158.01|0
1650485810000|2022-04-20 20:16:50|160.81|158.01|160.64|157.84|160.81|158.01|160.64|157.84|0
1650485820000|2022-04-20 20:17:00|160.69|157.89|160.22|157.42|160.69|157.89|160.22|157.42|0
1650485830000|2022-04-20 20:17:10|160.18|157.38|160.56|157.76|160.56|157.76|160.18|157.38|0
1650485840000|2022-04-20 20:17:20|160.64|157.84|160.56|157.76|160.64|157.84|160.56|157.76|0
1650485850000|2022-04-20 20:17:30|160.64|157.84|160.56|157.76|160.64|157.84|160.56|157.76|0
1650485860000|2022-04-20 20:17:40|160.64|157.84|160.81|158.01|160.81|158.01|160.43|157.63|0
1650485870000|2022-04-20 20:17:50|160.77|157.97|160.94|158.14|160.94|158.14|160.77|157.97|0
1650485880000|2022-04-20 20:18:00|160.89|158.09|160.77|157.97|160.94|158.14|160.73|157.93|0
1650485890000|2022-04-20 20:18:10|160.89|158.09|160.94|158.14|160.94|158.14|160.85|158.05|0
1650485900000|2022-04-20 20:18:20|160.89|158.09|160.89|158.09|160.98|158.18|160.89|158.09|0
1650485910000|2022-04-20 20:18:30|160.94|158.14|160.89|158.09|160.98|158.18|160.89|158.09|0
1650485920000|2022-04-20 20:18:40|160.81|158.01|161.06|158.26|161.06|158.26|160.81|158.01|0
1650485930000|2022-04-20 20:18:50|160.98|158.18|160.94|158.14|160.98|158.18|160.94|158.14|0
1650485940000|2022-04-20 20:19:00|160.98|158.18|160.89|158.09|160.98|158.18|160.89|158.09|0
1650485950000|2022-04-20 20:19:10|160.98|158.18|161.15|158.35|161.15|158.35|160.98|158.18|0
1650485960000|2022-04-20 20:19:20|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1650485970000|2022-04-20 20:19:30|161.06|158.26|161.06|158.26|161.15|158.35|161.06|158.26|0
1650485980000|2022-04-20 20:19:40|161.02|158.22|161.06|158.26|161.15|158.35|161.02|158.22|0
1650485990000|2022-04-20 20:19:50|160.98|158.18|161.06|158.26|161.06|158.26|160.98|158.18|0
1650486000000|2022-04-20 20:20:00|161.15|158.35|161.06|158.26|161.15|158.35|161.02|158.22|0
1650486010000|2022-04-20 20:20:10|161.15|158.35|161.06|158.26|161.15|158.35|160.98|158.18|0
1650486020000|2022-04-20 20:20:20|161.11|158.31|161.11|158.31|161.11|158.31|161.11|158.31|0
1650486030000|2022-04-20 20:20:30|161.06|158.26|160.89|158.09|161.06|158.26|160.81|158.01|0
1650486040000|2022-04-20 20:20:40|160.85|158.05|160.81|158.01|160.85|158.05|160.81|158.01|0
1650486060000|2022-04-20 20:21:00|160.89|158.09|160.81|158.01|160.89|158.09|160.81|158.01|0
1650486070000|2022-04-20 20:21:10|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650486080000|2022-04-20 20:21:20|161.06|158.26|161.06|158.26|161.06|158.26|160.98|158.18|0
1650486090000|2022-04-20 20:21:30|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1650486100000|2022-04-20 20:21:40|160.89|158.09|161.06|158.26|161.06|158.26|160.89|158.09|0
1650486110000|2022-04-20 20:21:50|161.15|158.35|161.15|158.35|161.15|158.35|161.15|158.35|0
1650486120000|2022-04-20 20:22:00|161.06|158.26|161.06|158.26|161.06|158.26|161.06|158.26|0
1650486130000|2022-04-20 20:22:10|161.11|158.31|161.15|158.35|161.15|158.35|161.11|158.31|0
1650486160000|2022-04-20 20:22:40|160.98|158.18|161.06|158.26|161.06|158.26|160.98|158.18|0
1650486180000|2022-04-20 20:23:00|160.98|158.18|160.94|158.14|160.98|158.18|160.94|158.14|0
1650486190000|2022-04-20 20:23:10|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1650486200000|2022-04-20 20:23:20|160.81|158.01|160.81|158.01|160.81|158.01|160.81|158.01|0
1650486210000|2022-04-20 20:23:30|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1650486230000|2022-04-20 20:23:50|160.98|158.18|160.89|158.09|160.98|158.18|160.89|158.09|0
1650486250000|2022-04-20 20:24:10|160.98|158.18|161.06|158.26|161.06|158.26|160.98|158.18|0
1650486260000|2022-04-20 20:24:20|161.15|158.35|161.15|158.35|161.15|158.35|161.15|158.35|0
1650486270000|2022-04-20 20:24:30|161.48|158.68|161.48|158.68|161.48|158.68|161.48|158.68|0
1650486280000|2022-04-20 20:24:40|161.4|158.6|161.31|158.51|161.4|158.6|161.23|158.43|0
1650486290000|2022-04-20 20:24:50|161.4|158.6|161.19|158.39|161.4|158.6|161.19|158.39|0
1650486300000|2022-04-20 20:25:00|161.15|158.35|161.31|158.51|161.31|158.51|161.15|158.35|0
1650486310000|2022-04-20 20:25:10|161.4|158.6|161.4|158.6|161.4|158.6|161.4|158.6|0
1650486320000|2022-04-20 20:25:20|161.15|158.35|161.06|158.26|161.15|158.35|161.06|158.26|0
1650486330000|2022-04-20 20:25:30|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1650486340000|2022-04-20 20:25:40|161.23|158.43|161.23|158.43|161.23|158.43|161.23|158.43|0
1650486360000|2022-04-20 20:26:00|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1650486370000|2022-04-20 20:26:10|161.23|158.43|161.23|158.43|161.23|158.43|161.23|158.43|0
1650486380000|2022-04-20 20:26:20|161.19|158.39|161.19|158.39|161.19|158.39|161.19|158.39|0
1650486390000|2022-04-20 20:26:30|161.23|158.43|161.23|158.43|161.23|158.43|161.23|158.43|0
1650486410000|2022-04-20 20:26:50|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1650486420000|2022-04-20 20:27:00|160.97|158.17|161.06|158.26|161.06|158.26|160.97|158.17|0
1650486440000|2022-04-20 20:27:20|161.14|158.34|161.06|158.26|161.14|158.34|161.06|158.26|0
1650486450000|2022-04-20 20:27:30|161.1|158.3|161.14|158.34|161.14|158.34|161.1|158.3|0
1650486460000|2022-04-20 20:27:40|161.06|158.26|161.14|158.34|161.14|158.34|161.06|158.26|0
1650486470000|2022-04-20 20:27:50|161.1|158.3|161.14|158.34|161.14|158.34|161.1|158.3|0
1650486490000|2022-04-20 20:28:10|161.23|158.43|161.06|158.26|161.23|158.43|161.06|158.26|0
1650486500000|2022-04-20 20:28:20|160.97|158.17|160.97|158.17|160.97|158.17|160.97|158.17|0
1650486520000|2022-04-20 20:28:40|160.89|158.09|160.93|158.13|160.97|158.17|160.89|158.09|0
1650486530000|2022-04-20 20:28:50|160.89|158.09|160.89|158.09|160.89|158.09|160.85|158.05|0
1650486540000|2022-04-20 20:29:00|160.8|158|160.8|158|160.8|158|160.72|157.92|0
1650486550000|2022-04-20 20:29:10|160.85|158.05|160.89|158.09|160.89|158.09|160.85|158.05|0
1650486580000|2022-04-20 20:29:40|161.06|158.26|161.06|158.26|161.06|158.26|161.06|158.26|0
1650486590000|2022-04-20 20:29:50|160.97|158.17|160.97|158.17|160.97|158.17|160.97|158.17|0
1650486600000|2022-04-20 20:30:00|161.02|158.22|160.89|158.09|161.06|158.26|160.89|158.09|0
1650486610000|2022-04-20 20:30:10|160.93|158.13|160.89|158.09|160.93|158.13|160.89|158.09|0
1650486630000|2022-04-20 20:30:30|160.8|158|160.8|158|160.8|158|160.8|158|0
1650486640000|2022-04-20 20:30:40|160.72|157.92|160.8|158|160.89|158.09|160.72|157.92|0
1650486650000|2022-04-20 20:30:50|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1650486660000|2022-04-20 20:31:00|160.63|157.83|160.63|157.83|160.63|157.83|160.63|157.83|0
1650486670000|2022-04-20 20:31:10|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1650486680000|2022-04-20 20:31:20|160.76|157.96|160.89|158.09|160.89|158.09|160.76|157.96|0
1650486690000|2022-04-20 20:31:30|160.97|158.17|160.93|158.13|160.97|158.17|160.93|158.13|0
1650486700000|2022-04-20 20:31:40|160.97|158.17|160.8|158|160.97|158.17|160.8|158|0
1650486720000|2022-04-20 20:32:00|160.72|157.92|160.72|157.92|160.72|157.92|160.63|157.83|0
1650486740000|2022-04-20 20:32:20|160.68|157.88|160.68|157.88|160.68|157.88|160.68|157.88|0
1650486750000|2022-04-20 20:32:30|160.63|157.83|160.46|157.66|160.63|157.83|160.46|157.66|0
1650486760000|2022-04-20 20:32:40|160.55|157.75|160.63|157.83|160.63|157.83|160.55|157.75|0
1650486770000|2022-04-20 20:32:50|160.55|157.75|160.55|157.75|160.55|157.75|160.55|157.75|0
1650486780000|2022-04-20 20:33:00|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1650486790000|2022-04-20 20:33:10|160.38|157.58|160.46|157.66|160.46|157.66|160.38|157.58|0
1650486800000|2022-04-20 20:33:20|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1650486810000|2022-04-20 20:33:30|160.34|157.54|160.29|157.49|160.34|157.54|160.29|157.49|0
1650486820000|2022-04-20 20:33:40|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1650486830000|2022-04-20 20:33:50|160.46|157.66|159.96|157.16|160.46|157.66|159.96|157.16|0
1650486840000|2022-04-20 20:34:00|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650486850000|2022-04-20 20:34:10|159.7|156.9|159.79|156.99|159.79|156.99|159.62|156.82|0
1650486860000|2022-04-20 20:34:20|160.08|157.28|160.04|157.24|160.08|157.28|160.04|157.24|0
1650486870000|2022-04-20 20:34:30|160|157.2|160|157.2|160|157.2|160|157.2|0
1650486880000|2022-04-20 20:34:40|160.04|157.24|160.04|157.24|160.04|157.24|159.96|157.16|0
1650486890000|2022-04-20 20:34:50|159.96|157.16|159.87|157.07|159.96|157.16|159.87|157.07|0
1650486910000|2022-04-20 20:35:10|159.96|157.16|159.87|157.07|159.96|157.16|159.87|157.07|0
1650486920000|2022-04-20 20:35:20|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650486930000|2022-04-20 20:35:30|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650486940000|2022-04-20 20:35:40|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650486950000|2022-04-20 20:35:50|159.7|156.9|159.79|156.99|159.79|156.99|159.7|156.9|0
1650486960000|2022-04-20 20:36:00|159.87|157.07|159.87|157.07|159.87|157.07|159.83|157.03|0
1650486980000|2022-04-20 20:36:20|159.79|156.99|159.7|156.9|159.79|156.99|159.7|156.9|0
1650486990000|2022-04-20 20:36:30|159.66|156.86|159.79|156.99|159.79|156.99|159.62|156.82|0
1650487000000|2022-04-20 20:36:40|159.87|157.07|159.96|157.16|159.96|157.16|159.87|157.07|0
1650487010000|2022-04-20 20:36:50|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650487020000|2022-04-20 20:37:00|159.95|157.15|160.04|157.24|160.04|157.24|159.95|157.15|0
1650487030000|2022-04-20 20:37:10|159.91|157.11|159.95|157.15|159.95|157.15|159.91|157.11|0
1650487040000|2022-04-20 20:37:20|159.91|157.11|159.87|157.07|159.91|157.11|159.87|157.07|0
1650487060000|2022-04-20 20:37:40|159.75|156.95|159.75|156.95|159.79|156.99|159.75|156.95|0
1650487070000|2022-04-20 20:37:50|159.79|156.99|159.7|156.9|159.79|156.99|159.7|156.9|0
1650487100000|2022-04-20 20:38:20|159.62|156.82|159.62|156.82|159.62|156.82|159.62|156.82|0
1650487110000|2022-04-20 20:38:30|159.7|156.9|159.79|156.99|159.79|156.99|159.7|156.9|0
1650487120000|2022-04-20 20:38:40|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650487130000|2022-04-20 20:38:50|159.95|157.15|159.79|156.99|159.95|157.15|159.79|156.99|0
1650487140000|2022-04-20 20:39:00|159.87|157.07|159.95|157.15|159.95|157.15|159.87|157.07|0
1650487150000|2022-04-20 20:39:10|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650487160000|2022-04-20 20:39:20|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650487170000|2022-04-20 20:39:30|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650487180000|2022-04-20 20:39:40|159.78|156.98|159.7|156.9|159.78|156.98|159.7|156.9|0
1650487200000|2022-04-20 20:40:00|159.62|156.82|159.62|156.82|159.62|156.82|159.62|156.82|0
1650487220000|2022-04-20 20:40:20|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650487230000|2022-04-20 20:40:30|159.7|156.9|159.62|156.82|159.7|156.9|159.62|156.82|0
1650487240000|2022-04-20 20:40:40|159.7|156.9|159.78|156.98|159.78|156.98|159.7|156.9|0
1650487270000|2022-04-20 20:41:10|159.74|156.94|159.7|156.9|159.78|156.98|159.7|156.9|0
1650487280000|2022-04-20 20:41:20|159.83|157.03|159.87|157.07|159.87|157.07|159.83|157.03|0
1650487290000|2022-04-20 20:41:30|159.91|157.11|159.87|157.07|159.95|157.15|159.87|157.07|0
1650487310000|2022-04-20 20:41:50|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1650487320000|2022-04-20 20:42:00|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650487330000|2022-04-20 20:42:10|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1650487340000|2022-04-20 20:42:20|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650487350000|2022-04-20 20:42:30|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650487380000|2022-04-20 20:43:00|159.87|157.07|159.83|157.03|159.87|157.07|159.83|157.03|0
1650487390000|2022-04-20 20:43:10|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650487400000|2022-04-20 20:43:20|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650487410000|2022-04-20 20:43:30|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650487430000|2022-04-20 20:43:50|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650487440000|2022-04-20 20:44:00|159.91|157.11|159.95|157.15|159.95|157.15|159.91|157.11|0
1650487450000|2022-04-20 20:44:10|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650487460000|2022-04-20 20:44:20|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650487470000|2022-04-20 20:44:30|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1650487480000|2022-04-20 20:44:40|159.95|157.15|159.91|157.11|159.95|157.15|159.91|157.11|0
1650487490000|2022-04-20 20:44:50|159.87|157.07|159.78|156.98|159.87|157.07|159.78|156.98|0
1650487500000|2022-04-20 20:45:00|159.87|157.07|159.74|156.94|159.87|157.07|159.74|156.94|0
1650487510000|2022-04-20 20:45:10|159.78|156.98|159.95|157.15|159.95|157.15|159.78|156.98|0
1650487530000|2022-04-20 20:45:30|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650487540000|2022-04-20 20:45:40|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650487550000|2022-04-20 20:45:50|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650487560000|2022-04-20 20:46:00|159.61|156.81|159.61|156.81|159.61|156.81|159.61|156.81|0
1650487570000|2022-04-20 20:46:10|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650487600000|2022-04-20 20:46:40|159.78|156.98|159.7|156.9|159.78|156.98|159.7|156.9|0
1650487620000|2022-04-20 20:47:00|159.78|156.98|159.7|156.9|159.78|156.98|159.66|156.86|0
1650487650000|2022-04-20 20:47:30|159.61|156.81|159.44|156.64|159.61|156.81|159.44|156.64|0
1650487660000|2022-04-20 20:47:40|159.4|156.6|159.44|156.64|159.44|156.64|159.4|156.6|0
1650487670000|2022-04-20 20:47:50|159.4|156.6|159.36|156.56|159.4|156.6|159.36|156.56|0
1650487680000|2022-04-20 20:48:00|159.44|156.64|159.61|156.81|159.61|156.81|159.44|156.64|0
1650487690000|2022-04-20 20:48:10|159.57|156.77|159.53|156.73|159.57|156.77|159.53|156.73|0
1650487700000|2022-04-20 20:48:20|159.61|156.81|159.61|156.81|159.61|156.81|159.61|156.81|0
1650487730000|2022-04-20 20:48:50|159.53|156.73|159.61|156.81|159.61|156.81|159.53|156.73|0
1650487740000|2022-04-20 20:49:00|159.53|156.73|159.44|156.64|159.53|156.73|159.44|156.64|0
1650487750000|2022-04-20 20:49:10|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1650487760000|2022-04-20 20:49:20|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1650487770000|2022-04-20 20:49:30|159.49|156.69|159.32|156.52|159.49|156.69|159.32|156.52|0
1650487780000|2022-04-20 20:49:40|159.36|156.56|159.27|156.47|159.36|156.56|159.27|156.47|0
1650487800000|2022-04-20 20:50:00|159.32|156.52|159.27|156.47|159.32|156.52|159.27|156.47|0
1650487830000|2022-04-20 20:50:30|159.19|156.39|159.27|156.47|159.27|156.47|159.19|156.39|0
1650487840000|2022-04-20 20:50:40|159.19|156.39|159.19|156.39|159.19|156.39|159.19|156.39|0
1650487850000|2022-04-20 20:50:50|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650487890000|2022-04-20 20:51:30|159.19|156.39|159.27|156.47|159.27|156.47|159.19|156.39|0
1650487910000|2022-04-20 20:51:50|159.19|156.39|159.19|156.39|159.19|156.39|159.19|156.39|0
1650487920000|2022-04-20 20:52:00|159.23|156.43|159.27|156.47|159.27|156.47|159.23|156.43|0
1650487940000|2022-04-20 20:52:20|159.23|156.43|159.23|156.43|159.23|156.43|159.23|156.43|0
1650487950000|2022-04-20 20:52:30|159.19|156.39|159.27|156.47|159.27|156.47|159.19|156.39|0
1650488050000|2022-04-20 20:54:10|159.19|156.39|159.15|156.35|159.19|156.39|159.15|156.35|0
1650488060000|2022-04-20 20:54:20|159.19|156.39|159.19|156.39|159.19|156.39|159.19|156.39|0
1650488080000|2022-04-20 20:54:40|159.1|156.3|159.19|156.39|159.19|156.39|159.1|156.3|0
1650488100000|2022-04-20 20:55:00|159.1|156.3|159.19|156.39|159.19|156.39|159.1|156.3|0
1650488140000|2022-04-20 20:55:40|159.15|156.35|159.19|156.39|159.19|156.39|159.15|156.35|0
1650488150000|2022-04-20 20:55:50|159.1|156.3|159.15|156.35|159.19|156.39|159.1|156.3|0
1650488160000|2022-04-20 20:56:00|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1650488170000|2022-04-20 20:56:10|159.19|156.39|159.19|156.39|159.19|156.39|159.19|156.39|0
1650488180000|2022-04-20 20:56:20|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1650488190000|2022-04-20 20:56:30|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650488200000|2022-04-20 20:56:40|159.19|156.39|159.19|156.39|159.19|156.39|159.19|156.39|0
1650488250000|2022-04-20 20:57:30|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650488360000|2022-04-20 20:59:20|159.35|156.55|159.35|156.55|159.35|156.55|159.27|156.47|0
1650488390000|2022-04-20 20:59:50|159.31|156.51|159.34|156.54|159.34|156.54|159.23|156.43|0
1650488400000|2022-04-20 21:00:00|159.4|156.6|159.39|156.59|159.4|156.6|159.36|156.56|0
1650488480000|2022-04-20 21:01:20|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1650488500000|2022-04-20 21:01:40|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1650488510000|2022-04-20 21:01:50|159.4|156.6|159.4|156.6|159.4|156.6|159.4|156.6|0
1650488520000|2022-04-20 21:02:00|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1650488530000|2022-04-20 21:02:10|159.4|156.6|159.4|156.6|159.4|156.6|159.4|156.6|0
1650488550000|2022-04-20 21:02:30|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1650488590000|2022-04-20 21:03:10|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650488610000|2022-04-20 21:03:30|159.49|156.69|159.47|156.67|159.49|156.69|159.47|156.67|0
1650488630000|2022-04-20 21:03:50|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1650488680000|2022-04-20 21:04:40|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1650488760000|2022-04-20 21:06:00|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650488780000|2022-04-20 21:06:20|159.4|156.6|159.4|156.6|159.4|156.6|159.4|156.6|0
1650488800000|2022-04-20 21:06:40|159.41|156.61|159.39|156.59|159.41|156.61|159.39|156.59|0
1650488830000|2022-04-20 21:07:10|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1650488850000|2022-04-20 21:07:30|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650488860000|2022-04-20 21:07:40|159.43|156.63|159.43|156.63|159.43|156.63|159.43|156.63|0
1650488870000|2022-04-20 21:07:50|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1650488880000|2022-04-20 21:08:00|159.38|156.58|159.41|156.61|159.41|156.61|159.38|156.58|0
1650488890000|2022-04-20 21:08:10|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650488900000|2022-04-20 21:08:20|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1650488910000|2022-04-20 21:08:30|159.38|156.58|159.41|156.61|159.41|156.61|159.38|156.58|0
1650488920000|2022-04-20 21:08:40|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1650488940000|2022-04-20 21:09:00|159.37|156.57|159.3|156.5|159.37|156.57|159.3|156.5|0
1650488950000|2022-04-20 21:09:10|159.28|156.48|159.2|156.4|159.28|156.48|159.2|156.4|0
1650488970000|2022-04-20 21:09:30|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1650488990000|2022-04-20 21:09:50|159.15|156.35|159.2|156.4|159.22|156.42|159.15|156.35|0
1650489000000|2022-04-20 21:10:00|159.22|156.42|159.2|156.4|159.22|156.42|159.2|156.4|0
1650489010000|2022-04-20 21:10:10|159.23|156.43|159.23|156.43|159.23|156.43|159.23|156.43|0
1650489020000|2022-04-20 21:10:20|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650489050000|2022-04-20 21:10:50|159.13|156.33|159.13|156.33|159.13|156.33|159.1|156.3|0
1650489110000|2022-04-20 21:11:50|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1650489120000|2022-04-20 21:12:00|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650489140000|2022-04-20 21:12:20|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1650489160000|2022-04-20 21:12:40|159.13|156.33|159.13|156.33|159.13|156.33|159.13|156.33|0
1650489220000|2022-04-20 21:13:40|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1650489230000|2022-04-20 21:13:50|159.1|156.3|159.19|156.39|159.19|156.39|159.1|156.3|0
1650489240000|2022-04-20 21:14:00|159.1|156.3|159|156.2|159.1|156.3|159|156.2|0
1650489270000|2022-04-20 21:14:30|159.02|156.22|159.05|156.25|159.05|156.25|159.02|156.22|0
1650489340000|2022-04-20 21:15:40|159.07|156.27|159.07|156.27|159.07|156.27|159.07|156.27|0
1650489350000|2022-04-20 21:15:50|159.05|156.25|159.05|156.25|159.05|156.25|159.05|156.25|0
1650489440000|2022-04-20 21:17:20|159.06|156.26|159.5|156.7|159.5|156.7|159.06|156.26|0
1650489450000|2022-04-20 21:17:30|159.49|156.69|159.46|156.66|159.49|156.69|159.46|156.66|0
1650489460000|2022-04-20 21:17:40|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1650489470000|2022-04-20 21:17:50|159.42|156.62|159.42|156.62|159.42|156.62|159.42|156.62|0
1650489480000|2022-04-20 21:18:00|159.17|156.37|159.17|156.37|159.17|156.37|159.17|156.37|0
1650489490000|2022-04-20 21:18:10|159.15|156.35|159.18|156.38|159.18|156.38|159.15|156.35|0
1650489500000|2022-04-20 21:18:20|159.15|156.35|159.16|156.36|159.16|156.36|159.15|156.35|0
1650489530000|2022-04-20 21:18:50|159.17|156.37|159.17|156.37|159.17|156.37|159.17|156.37|0
1650489600000|2022-04-20 21:20:00|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650489640000|2022-04-20 21:20:40|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1650489650000|2022-04-20 21:20:50|159.23|156.43|159.23|156.43|159.23|156.43|159.23|156.43|0
1650489660000|2022-04-20 21:21:00|159.21|156.41|159.21|156.41|159.21|156.41|159.21|156.41|0
1650489710000|2022-04-20 21:21:50|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650489750000|2022-04-20 21:22:30|159.18|156.38|159.2|156.4|159.2|156.4|159.18|156.38|0
1650489760000|2022-04-20 21:22:40|159.18|156.38|159.16|156.36|159.18|156.38|159.16|156.36|0
1650489790000|2022-04-20 21:23:10|159.15|156.35|159.16|156.36|159.16|156.36|159.15|156.35|0
1650489850000|2022-04-20 21:24:10|159.14|156.34|159.13|156.33|159.14|156.34|159.13|156.33|0
1650489860000|2022-04-20 21:24:20|159.14|156.34|159.13|156.33|159.14|156.34|159.13|156.33|0
1650489870000|2022-04-20 21:24:30|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1650489910000|2022-04-20 21:25:10|159.18|156.38|159.21|156.41|159.21|156.41|159.18|156.38|0
1650489920000|2022-04-20 21:25:20|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1650489930000|2022-04-20 21:25:30|159.19|156.39|159.19|156.39|159.19|156.39|159.19|156.39|0
1650489940000|2022-04-20 21:25:40|159.21|156.41|159.21|156.41|159.21|156.41|159.21|156.41|0
1650489970000|2022-04-20 21:26:10|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1650489980000|2022-04-20 21:26:20|159.23|156.43|159.23|156.43|159.23|156.43|159.23|156.43|0
1650490030000|2022-04-20 21:27:10|159.35|156.55|159.4|156.6|159.4|156.6|159.35|156.55|0
1650490040000|2022-04-20 21:27:20|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650490060000|2022-04-20 21:27:40|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650490080000|2022-04-20 21:28:00|159.19|156.39|159.19|156.39|159.19|156.39|159.19|156.39|0
1650490090000|2022-04-20 21:28:10|159.05|156.25|159.05|156.25|159.05|156.25|159.05|156.25|0
1650490160000|2022-04-20 21:29:20|159.06|156.26|159.18|156.38|159.18|156.38|159.06|156.26|0
1650490180000|2022-04-20 21:29:40|159.05|156.25|159.05|156.25|159.05|156.25|159.05|156.25|0
1650490210000|2022-04-20 21:30:10|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1650490260000|2022-04-20 21:31:00|159.04|156.24|159.03|156.23|159.04|156.24|159.03|156.23|0
1650490290000|2022-04-20 21:31:30|159.01|156.21|159.01|156.21|159.01|156.21|159.01|156.21|0
1650490300000|2022-04-20 21:31:40|159|156.2|159|156.2|159|156.2|159|156.2|0
1650490380000|2022-04-20 21:33:00|159.01|156.21|159.01|156.21|159.01|156.21|159.01|156.21|0
1650490400000|2022-04-20 21:33:20|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1650490410000|2022-04-20 21:33:30|159|156.2|159|156.2|159|156.2|159|156.2|0
1650490430000|2022-04-20 21:33:50|158.99|156.19|158.99|156.19|158.99|156.19|158.99|156.19|0
1650490480000|2022-04-20 21:34:40|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650490500000|2022-04-20 21:35:00|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1650490530000|2022-04-20 21:35:30|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650490610000|2022-04-20 21:36:50|158.99|156.19|158.99|156.19|158.99|156.19|158.99|156.19|0
1650490660000|2022-04-20 21:37:40|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650490690000|2022-04-20 21:38:10|158.94|156.14|158.94|156.14|158.94|156.14|158.94|156.14|0
1650490720000|2022-04-20 21:38:40|158.93|156.13|158.93|156.13|158.93|156.13|158.93|156.13|0
1650490730000|2022-04-20 21:38:50|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650490830000|2022-04-20 21:40:30|158.93|156.13|158.95|156.15|158.95|156.15|158.93|156.13|0
1650490850000|2022-04-20 21:40:50|158.97|156.17|158.93|156.13|159|156.2|158.93|156.13|0
1650490860000|2022-04-20 21:41:00|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650490930000|2022-04-20 21:42:10|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1650490940000|2022-04-20 21:42:20|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1650490950000|2022-04-20 21:42:30|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1650490980000|2022-04-20 21:43:00|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1650491060000|2022-04-20 21:44:20|159.01|156.21|158.98|156.18|159.01|156.21|158.98|156.18|0
1650491170000|2022-04-20 21:46:10|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1650491540000|2022-04-20 21:52:20|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1650491550000|2022-04-20 21:52:30|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1650491560000|2022-04-20 21:52:40|159.06|156.26|159.04|156.24|159.06|156.26|159.04|156.24|0
1650491570000|2022-04-20 21:52:50|159.21|156.41|159.21|156.41|159.21|156.41|159.21|156.41|0
1650491610000|2022-04-20 21:53:30|159.16|156.36|159.17|156.37|159.17|156.37|159.16|156.36|0
1650491620000|2022-04-20 21:53:40|159.18|156.38|159.17|156.37|159.18|156.38|159.17|156.37|0
1650491630000|2022-04-20 21:53:50|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1650491640000|2022-04-20 21:54:00|159.17|156.37|159.16|156.36|159.17|156.37|159.16|156.36|0
1650491650000|2022-04-20 21:54:10|159.11|156.31|159.12|156.32|159.12|156.32|159.11|156.31|0
1650491660000|2022-04-20 21:54:20|159.09|156.29|159.13|156.33|159.13|156.33|159.09|156.29|0
1650491670000|2022-04-20 21:54:30|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1650491910000|2022-04-20 21:58:30|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1650491990000|2022-04-20 21:59:50|159.24|156.44|159.24|156.44|159.24|156.44|159.24|156.44|0
1650492000000|2022-04-20 22:00:00|159.62|156.82|159.36|156.56|159.62|156.82|159.36|156.56|0
1650492010000|2022-04-20 22:00:10|159.62|156.82|159.66|156.86|159.66|156.86|159.62|156.82|0
1650492020000|2022-04-20 22:00:20|159.57|156.77|159.49|156.69|159.57|156.77|159.49|156.69|0
1650492030000|2022-04-20 22:00:30|159.32|156.52|159.24|156.44|159.32|156.52|159.24|156.44|0
1650492040000|2022-04-20 22:00:40|159.32|156.52|159.4|156.6|159.4|156.6|159.24|156.44|0
1650492050000|2022-04-20 22:00:50|159.32|156.52|159.28|156.48|159.32|156.52|159.28|156.48|0
1650492060000|2022-04-20 22:01:00|159.23|156.43|159.32|156.52|159.32|156.52|159.23|156.43|0
1650492080000|2022-04-20 22:01:20|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650492090000|2022-04-20 22:01:30|159.4|156.6|159.4|156.6|159.4|156.6|159.32|156.52|0
1650492100000|2022-04-20 22:01:40|159.32|156.52|159.4|156.6|159.4|156.6|159.32|156.52|0
1650492110000|2022-04-20 22:01:50|159.49|156.69|159.36|156.56|159.49|156.69|159.36|156.56|0
1650492120000|2022-04-20 22:02:00|159.23|156.43|159.07|156.27|159.28|156.48|159.07|156.27|0
1650492130000|2022-04-20 22:02:10|159.03|156.23|158.98|156.18|159.03|156.23|158.94|156.14|0
1650492140000|2022-04-20 22:02:20|158.94|156.14|158.73|155.93|158.94|156.14|158.73|155.93|0
1650492150000|2022-04-20 22:02:30|158.81|156.01|158.69|155.89|158.81|156.01|158.69|155.89|0
1650492160000|2022-04-20 22:02:40|158.73|155.93|158.69|155.89|158.73|155.93|158.69|155.89|0
1650492170000|2022-04-20 22:02:50|158.73|155.93|158.77|155.97|158.77|155.97|158.73|155.93|0
1650492180000|2022-04-20 22:03:00|158.73|155.93|158.73|155.93|158.73|155.93|158.73|155.93|0
1650492190000|2022-04-20 22:03:10|158.77|155.97|158.77|155.97|158.77|155.97|158.73|155.93|0
1650492200000|2022-04-20 22:03:20|158.73|155.93|158.73|155.93|158.73|155.93|158.65|155.85|0
1650492210000|2022-04-20 22:03:30|158.69|155.89|158.69|155.89|158.69|155.89|158.69|155.89|0
1650492220000|2022-04-20 22:03:40|158.65|155.85|158.61|155.81|158.65|155.85|158.61|155.81|0
1650492230000|2022-04-20 22:03:50|158.65|155.85|158.69|155.89|158.73|155.93|158.61|155.81|0
1650492240000|2022-04-20 22:04:00|158.65|155.85|158.65|155.85|158.65|155.85|158.61|155.81|0
1650492250000|2022-04-20 22:04:10|158.61|155.81|158.61|155.81|158.61|155.81|158.61|155.81|0
1650492260000|2022-04-20 22:04:20|158.69|155.89|158.73|155.93|158.73|155.93|158.65|155.85|0
1650492270000|2022-04-20 22:04:30|158.65|155.85|158.69|155.89|158.69|155.89|158.65|155.85|0
1650492280000|2022-04-20 22:04:40|158.81|156.01|158.81|156.01|158.81|156.01|158.81|156.01|0
1650492290000|2022-04-20 22:04:50|158.98|156.18|158.98|156.18|158.98|156.18|158.94|156.14|0
1650492310000|2022-04-20 22:05:10|159.06|156.26|159.06|156.26|159.06|156.26|158.98|156.18|0
1650492320000|2022-04-20 22:05:20|158.98|156.18|158.98|156.18|158.98|156.18|158.98|156.18|0
1650492340000|2022-04-20 22:05:40|159.02|156.22|158.98|156.18|159.02|156.22|158.98|156.18|0
1650492350000|2022-04-20 22:05:50|159.06|156.26|159.06|156.26|159.06|156.26|159.02|156.22|0
1650492370000|2022-04-20 22:06:10|159.11|156.31|159.15|156.35|159.15|156.35|159.11|156.31|0
1650492380000|2022-04-20 22:06:20|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1650492400000|2022-04-20 22:06:40|158.98|156.18|158.98|156.18|158.98|156.18|158.98|156.18|0
1650492420000|2022-04-20 22:07:00|158.9|156.1|158.81|156.01|158.9|156.1|158.81|156.01|0
1650492440000|2022-04-20 22:07:20|158.64|155.84|158.64|155.84|158.64|155.84|158.64|155.84|0
1650492460000|2022-04-20 22:07:40|158.77|155.97|158.73|155.93|158.77|155.97|158.64|155.84|0
1650492470000|2022-04-20 22:07:50|158.69|155.89|158.56|155.76|158.69|155.89|158.56|155.76|0
1650492480000|2022-04-20 22:08:00|158.52|155.72|158.48|155.68|158.52|155.72|158.48|155.68|0
1650492490000|2022-04-20 22:08:10|158.39|155.59|158.39|155.59|158.39|155.59|158.39|155.59|0
1650492500000|2022-04-20 22:08:20|158.31|155.51|158.31|155.51|158.31|155.51|158.31|155.51|0
1650492510000|2022-04-20 22:08:30|158.39|155.59|158.48|155.68|158.48|155.68|158.39|155.59|0
1650492520000|2022-04-20 22:08:40|158.44|155.64|158.44|155.64|158.44|155.64|158.44|155.64|0
1650492530000|2022-04-20 22:08:50|158.56|155.76|158.56|155.76|158.56|155.76|158.52|155.72|0
1650492540000|2022-04-20 22:09:00|158.48|155.68|158.56|155.76|158.56|155.76|158.48|155.68|0
1650492560000|2022-04-20 22:09:20|158.48|155.68|158.48|155.68|158.48|155.68|158.48|155.68|0
1650492570000|2022-04-20 22:09:30|158.56|155.76|158.56|155.76|158.56|155.76|158.56|155.76|0
1650492590000|2022-04-20 22:09:50|158.64|155.84|158.64|155.84|158.64|155.84|158.64|155.84|0
1650492600000|2022-04-20 22:10:00|158.56|155.76|158.52|155.72|158.56|155.76|158.48|155.68|0
1650492610000|2022-04-20 22:10:10|158.48|155.68|158.48|155.68|158.48|155.68|158.48|155.68|0
1650492620000|2022-04-20 22:10:20|158.47|155.67|158.56|155.76|158.56|155.76|158.47|155.67|0
1650492640000|2022-04-20 22:10:40|158.64|155.84|158.64|155.84|158.64|155.84|158.64|155.84|0
1650492710000|2022-04-20 22:11:50|158.73|155.93|158.73|155.93|158.73|155.93|158.73|155.93|0
1650492750000|2022-04-20 22:12:30|158.81|156.01|158.89|156.09|158.89|156.09|158.81|156.01|0
1650492760000|2022-04-20 22:12:40|158.98|156.18|159.06|156.26|159.06|156.26|158.98|156.18|0
1650492770000|2022-04-20 22:12:50|158.98|156.18|159.06|156.26|159.06|156.26|158.98|156.18|0
1650492780000|2022-04-20 22:13:00|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1650492790000|2022-04-20 22:13:10|159.31|156.51|159.23|156.43|159.31|156.51|159.23|156.43|0
1650492800000|2022-04-20 22:13:20|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1650492830000|2022-04-20 22:13:50|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1650492860000|2022-04-20 22:14:20|158.98|156.18|158.89|156.09|158.98|156.18|158.89|156.09|0
1650492880000|2022-04-20 22:14:40|159.06|156.26|159.02|156.22|159.06|156.26|159.02|156.22|0
1650492890000|2022-04-20 22:14:50|159.06|156.26|159.06|156.26|159.06|156.26|159.02|156.22|0
1650492900000|2022-04-20 22:15:00|159.14|156.34|159.06|156.26|159.14|156.34|159.06|156.26|0
1650492920000|2022-04-20 22:15:20|158.98|156.18|158.97|156.17|158.98|156.18|158.97|156.17|0
1650492930000|2022-04-20 22:15:30|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650492950000|2022-04-20 22:15:50|158.93|156.13|158.97|156.17|158.97|156.17|158.93|156.13|0
1650492960000|2022-04-20 22:16:00|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650492980000|2022-04-20 22:16:20|158.81|156.01|158.81|156.01|158.81|156.01|158.81|156.01|0
1650493030000|2022-04-20 22:17:10|158.72|155.92|158.72|155.92|158.72|155.92|158.72|155.92|0
1650493050000|2022-04-20 22:17:30|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1650493060000|2022-04-20 22:17:40|158.64|155.84|158.64|155.84|158.64|155.84|158.64|155.84|0
1650493080000|2022-04-20 22:18:00|158.6|155.8|158.6|155.8|158.6|155.8|158.6|155.8|0
1650493090000|2022-04-20 22:18:10|158.64|155.84|158.72|155.92|158.72|155.92|158.64|155.84|0
1650493150000|2022-04-20 22:19:10|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1650493160000|2022-04-20 22:19:20|158.72|155.92|158.72|155.92|158.72|155.92|158.72|155.92|0
1650493170000|2022-04-20 22:19:30|158.8|156|158.97|156.17|158.97|156.17|158.8|156|0
1650493180000|2022-04-20 22:19:40|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1650493190000|2022-04-20 22:19:50|159.02|156.22|159.06|156.26|159.06|156.26|159.02|156.22|0
1650493200000|2022-04-20 22:20:00|159.02|156.22|158.97|156.17|159.02|156.22|158.97|156.17|0
1650493220000|2022-04-20 22:20:20|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650493280000|2022-04-20 22:21:20|158.8|156|158.72|155.92|158.8|156|158.72|155.92|0
1650493320000|2022-04-20 22:22:00|158.64|155.84|158.64|155.84|158.64|155.84|158.64|155.84|0
1650493340000|2022-04-20 22:22:20|158.6|155.8|158.6|155.8|158.6|155.8|158.6|155.8|0
1650493350000|2022-04-20 22:22:30|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1650493360000|2022-04-20 22:22:40|158.51|155.71|158.47|155.67|158.51|155.71|158.47|155.67|0
1650493370000|2022-04-20 22:22:50|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1650493380000|2022-04-20 22:23:00|158.51|155.71|158.47|155.67|158.51|155.71|158.47|155.67|0
1650493400000|2022-04-20 22:23:20|158.55|155.75|158.64|155.84|158.64|155.84|158.55|155.75|0
1650493410000|2022-04-20 22:23:30|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1650493430000|2022-04-20 22:23:50|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650493440000|2022-04-20 22:24:00|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1650493460000|2022-04-20 22:24:20|158.63|155.83|158.63|155.83|158.63|155.83|158.63|155.83|0
1650493470000|2022-04-20 22:24:30|158.59|155.79|158.63|155.83|158.63|155.83|158.59|155.79|0
1650493480000|2022-04-20 22:24:40|158.59|155.79|158.63|155.83|158.63|155.83|158.59|155.79|0
1650493520000|2022-04-20 22:25:20|158.72|155.92|158.8|156|158.8|156|158.72|155.92|0
1650493540000|2022-04-20 22:25:40|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650493560000|2022-04-20 22:26:00|158.97|156.17|158.89|156.09|158.97|156.17|158.89|156.09|0
1650493570000|2022-04-20 22:26:10|158.84|156.04|158.8|156|158.84|156.04|158.8|156|0
1650493600000|2022-04-20 22:26:40|158.72|155.92|158.72|155.92|158.72|155.92|158.72|155.92|0
1650493610000|2022-04-20 22:26:50|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1650493620000|2022-04-20 22:27:00|158.72|155.92|158.72|155.92|158.72|155.92|158.72|155.92|0
1650493630000|2022-04-20 22:27:10|158.63|155.83|158.72|155.92|158.72|155.92|158.63|155.83|0
1650493690000|2022-04-20 22:28:10|158.63|155.83|158.72|155.92|158.72|155.92|158.63|155.83|0
1650493700000|2022-04-20 22:28:20|158.8|156|158.8|156|158.8|156|158.8|156|0
1650493710000|2022-04-20 22:28:30|158.76|155.96|158.97|156.17|158.97|156.17|158.76|155.96|0
1650493720000|2022-04-20 22:28:40|158.88|156.08|158.88|156.08|158.88|156.08|158.88|156.08|0
1650493770000|2022-04-20 22:29:30|158.8|156|158.8|156|158.8|156|158.8|156|0
1650493780000|2022-04-20 22:29:40|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1650493790000|2022-04-20 22:29:50|158.88|156.08|158.97|156.17|158.97|156.17|158.88|156.08|0
1650493800000|2022-04-20 22:30:00|158.88|156.08|158.88|156.08|158.88|156.08|158.88|156.08|0
1650493810000|2022-04-20 22:30:10|158.97|156.17|158.97|156.17|158.97|156.17|158.97|156.17|0
1650493860000|2022-04-20 22:31:00|158.88|156.08|158.88|156.08|158.88|156.08|158.88|156.08|0
1650493880000|2022-04-20 22:31:20|158.8|156|158.8|156|158.8|156|158.8|156|0
1650493910000|2022-04-20 22:31:50|158.71|155.91|158.63|155.83|158.71|155.91|158.63|155.83|0
1650493930000|2022-04-20 22:32:10|158.71|155.91|158.71|155.91|158.71|155.91|158.71|155.91|0
1650493940000|2022-04-20 22:32:20|158.63|155.83|158.63|155.83|158.63|155.83|158.63|155.83|0
1650493950000|2022-04-20 22:32:30|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1650493970000|2022-04-20 22:32:50|158.46|155.66|158.55|155.75|158.55|155.75|158.46|155.66|0
1650493980000|2022-04-20 22:33:00|158.51|155.71|158.46|155.66|158.51|155.71|158.46|155.66|0
1650493990000|2022-04-20 22:33:10|158.38|155.58|158.46|155.66|158.46|155.66|158.38|155.58|0
1650494020000|2022-04-20 22:33:40|158.38|155.58|158.21|155.41|158.38|155.58|158.21|155.41|0
1650494030000|2022-04-20 22:33:50|158.13|155.33|158.21|155.41|158.21|155.41|158.13|155.33|0
1650494040000|2022-04-20 22:34:00|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1650494060000|2022-04-20 22:34:20|158.04|155.24|158.04|155.24|158.04|155.24|158|155.2|0
1650494070000|2022-04-20 22:34:30|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1650494090000|2022-04-20 22:34:50|158.04|155.24|158.04|155.24|158.04|155.24|158|155.2|0
1650494100000|2022-04-20 22:35:00|158|155.2|157.96|155.16|158.04|155.24|157.96|155.16|0
1650494110000|2022-04-20 22:35:10|158.04|155.24|158|155.2|158.04|155.24|158|155.2|0
1650494120000|2022-04-20 22:35:20|157.96|155.16|158.04|155.24|158.04|155.24|157.96|155.16|0
1650494180000|2022-04-20 22:36:20|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1650494190000|2022-04-20 22:36:30|158.04|155.24|158.04|155.24|158.04|155.24|158.04|155.24|0
1650494200000|2022-04-20 22:36:40|158.09|155.29|158.04|155.24|158.09|155.29|158.04|155.24|0
1650494210000|2022-04-20 22:36:50|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1650494220000|2022-04-20 22:37:00|158.13|155.33|158.04|155.24|158.13|155.33|158.04|155.24|0
1650494240000|2022-04-20 22:37:20|158.09|155.29|158.04|155.24|158.09|155.29|158.04|155.24|0
1650494280000|2022-04-20 22:38:00|158|155.2|157.87|155.07|158|155.2|157.87|155.07|0
1650494300000|2022-04-20 22:38:20|157.96|155.16|157.87|155.07|157.96|155.16|157.87|155.07|0
1650494310000|2022-04-20 22:38:30|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1650494330000|2022-04-20 22:38:50|158.04|155.24|158.04|155.24|158.04|155.24|158.04|155.24|0
1650494340000|2022-04-20 22:39:00|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1650494360000|2022-04-20 22:39:20|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650494370000|2022-04-20 22:39:30|157.79|154.99|157.79|154.99|157.79|154.99|157.79|154.99|0
1650494380000|2022-04-20 22:39:40|157.75|154.95|157.75|154.95|157.75|154.95|157.75|154.95|0
1650494390000|2022-04-20 22:39:50|157.71|154.91|157.79|154.99|157.79|154.99|157.71|154.91|0
1650494400000|2022-04-20 22:40:00|157.87|155.07|157.79|154.99|157.87|155.07|157.79|154.99|0
1650494410000|2022-04-20 22:40:10|157.83|155.03|157.83|155.03|157.83|155.03|157.83|155.03|0
1650494420000|2022-04-20 22:40:20|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650494540000|2022-04-20 22:42:20|157.79|154.99|157.79|154.99|157.79|154.99|157.79|154.99|0
1650494580000|2022-04-20 22:43:00|157.87|155.07|157.92|155.12|157.92|155.12|157.79|154.99|0
1650494590000|2022-04-20 22:43:10|158.12|155.32|158.04|155.24|158.12|155.32|158.04|155.24|0
1650494600000|2022-04-20 22:43:20|158.12|155.32|158.17|155.37|158.17|155.37|158.12|155.32|0
1650494610000|2022-04-20 22:43:30|158.21|155.41|158.21|155.41|158.21|155.41|158.21|155.41|0
1650494620000|2022-04-20 22:43:40|157.91|155.11|158.04|155.24|158.04|155.24|157.91|155.11|0
1650494630000|2022-04-20 22:43:50|157.95|155.15|158.04|155.24|158.04|155.24|157.95|155.15|0
1650494650000|2022-04-20 22:44:10|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1650494660000|2022-04-20 22:44:20|158.21|155.41|158.16|155.36|158.21|155.41|158.16|155.36|0
1650494670000|2022-04-20 22:44:30|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1650494680000|2022-04-20 22:44:40|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1650494690000|2022-04-20 22:44:50|158.54|155.74|158.46|155.66|158.54|155.74|158.46|155.66|0
1650494700000|2022-04-20 22:45:00|158.54|155.74|158.54|155.74|158.62|155.82|158.54|155.74|0
1650494710000|2022-04-20 22:45:10|158.62|155.82|158.62|155.82|158.67|155.87|158.62|155.82|0
1650494720000|2022-04-20 22:45:20|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1650494730000|2022-04-20 22:45:30|158.46|155.66|158.54|155.74|158.54|155.74|158.46|155.66|0
1650494740000|2022-04-20 22:45:40|158.58|155.78|158.46|155.66|158.58|155.78|158.46|155.66|0
1650494750000|2022-04-20 22:45:50|158.54|155.74|158.54|155.74|158.54|155.74|158.46|155.66|0
1650494760000|2022-04-20 22:46:00|158.62|155.82|158.71|155.91|158.71|155.91|158.62|155.82|0
1650494770000|2022-04-20 22:46:10|158.79|155.99|159.04|156.24|159.04|156.24|158.79|155.99|0
1650494780000|2022-04-20 22:46:20|159.13|156.33|159.21|156.41|159.21|156.41|159.13|156.33|0
1650494790000|2022-04-20 22:46:30|159.25|156.45|159.46|156.66|159.55|156.75|159.25|156.45|0
1650494800000|2022-04-20 22:46:40|159.55|156.75|159.55|156.75|159.55|156.75|159.55|156.75|0
1650494810000|2022-04-20 22:46:50|159.46|156.66|159.46|156.66|159.63|156.83|159.46|156.66|0
1650494820000|2022-04-20 22:47:00|159.51|156.71|159.38|156.58|159.55|156.75|159.38|156.58|0
1650494830000|2022-04-20 22:47:10|159.29|156.49|159.42|156.62|159.42|156.62|159.29|156.49|0
1650494840000|2022-04-20 22:47:20|159.38|156.58|159.46|156.66|159.46|156.66|159.38|156.58|0
1650494860000|2022-04-20 22:47:40|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650494870000|2022-04-20 22:47:50|159.34|156.54|159.29|156.49|159.34|156.54|159.29|156.49|0
1650494880000|2022-04-20 22:48:00|159.34|156.54|159.38|156.58|159.38|156.58|159.34|156.54|0
1650494900000|2022-04-20 22:48:20|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1650494910000|2022-04-20 22:48:30|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1650494920000|2022-04-20 22:48:40|159.54|156.74|159.71|156.91|159.71|156.91|159.54|156.74|0
1650494930000|2022-04-20 22:48:50|159.63|156.83|159.46|156.66|159.63|156.83|159.46|156.66|0
1650494940000|2022-04-20 22:49:00|159.54|156.74|159.46|156.66|159.54|156.74|159.46|156.66|0
1650494950000|2022-04-20 22:49:10|159.38|156.58|159.29|156.49|159.38|156.58|159.29|156.49|0
1650494960000|2022-04-20 22:49:20|159.38|156.58|159.12|156.32|159.38|156.58|159.12|156.32|0
1650494970000|2022-04-20 22:49:30|159.21|156.41|159.21|156.41|159.29|156.49|159.21|156.41|0
1650494980000|2022-04-20 22:49:40|159.29|156.49|159.12|156.32|159.29|156.49|159.12|156.32|0
1650494990000|2022-04-20 22:49:50|159.17|156.37|159.21|156.41|159.21|156.41|159.17|156.37|0
1650495000000|2022-04-20 22:50:00|159.12|156.32|158.96|156.16|159.12|156.32|158.96|156.16|0
1650495010000|2022-04-20 22:50:10|158.87|156.07|158.7|155.9|158.87|156.07|158.7|155.9|0
1650495020000|2022-04-20 22:50:20|158.62|155.82|158.62|155.82|158.62|155.82|158.54|155.74|0
1650495030000|2022-04-20 22:50:30|158.7|155.9|158.87|156.07|158.87|156.07|158.7|155.9|0
1650495040000|2022-04-20 22:50:40|158.96|156.16|159.04|156.24|159.04|156.24|158.96|156.16|0
1650495060000|2022-04-20 22:51:00|158.96|156.16|158.96|156.16|159.04|156.24|158.96|156.16|0
1650495070000|2022-04-20 22:51:10|158.91|156.11|158.87|156.07|158.91|156.11|158.87|156.07|0
1650495080000|2022-04-20 22:51:20|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1650495090000|2022-04-20 22:51:30|158.87|156.07|158.87|156.07|158.87|156.07|158.87|156.07|0
1650495110000|2022-04-20 22:51:50|158.95|156.15|158.87|156.07|158.95|156.15|158.87|156.07|0
1650495120000|2022-04-20 22:52:00|158.83|156.03|158.79|155.99|158.83|156.03|158.79|155.99|0
1650495130000|2022-04-20 22:52:10|158.95|156.15|158.95|156.15|159.04|156.24|158.95|156.15|0
1650495140000|2022-04-20 22:52:20|158.91|156.11|158.87|156.07|158.91|156.11|158.87|156.07|0
1650495160000|2022-04-20 22:52:40|158.83|156.03|158.79|155.99|158.83|156.03|158.79|155.99|0
1650495180000|2022-04-20 22:53:00|158.87|156.07|158.7|155.9|158.87|156.07|158.7|155.9|0
1650495190000|2022-04-20 22:53:10|158.79|155.99|158.79|155.99|158.79|155.99|158.79|155.99|0
1650495200000|2022-04-20 22:53:20|158.87|156.07|158.95|156.15|158.95|156.15|158.87|156.07|0
1650495220000|2022-04-20 22:53:40|158.87|156.07|158.87|156.07|158.87|156.07|158.87|156.07|0
1650495240000|2022-04-20 22:54:00|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650495250000|2022-04-20 22:54:10|158.91|156.11|158.91|156.11|158.91|156.11|158.91|156.11|0
1650495260000|2022-04-20 22:54:20|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650495280000|2022-04-20 22:54:40|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1650495300000|2022-04-20 22:55:00|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1650495310000|2022-04-20 22:55:10|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650495320000|2022-04-20 22:55:20|159.12|156.32|159.04|156.24|159.12|156.32|159.04|156.24|0
1650495340000|2022-04-20 22:55:40|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1650495360000|2022-04-20 22:56:00|158.87|156.07|158.87|156.07|158.87|156.07|158.87|156.07|0
1650495420000|2022-04-20 22:57:00|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650495430000|2022-04-20 22:57:10|159|156.2|159.2|156.4|159.2|156.4|159|156.2|0
1650495460000|2022-04-20 22:57:40|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1650495480000|2022-04-20 22:58:00|159.16|156.36|159.2|156.4|159.2|156.4|159.12|156.32|0
1650495490000|2022-04-20 22:58:10|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1650495500000|2022-04-20 22:58:20|159.16|156.36|159.12|156.32|159.16|156.36|159.12|156.32|0
1650495510000|2022-04-20 22:58:30|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1650495520000|2022-04-20 22:58:40|159.2|156.4|159.2|156.4|159.25|156.45|159.2|156.4|0
1650495530000|2022-04-20 22:58:50|159.16|156.36|159.12|156.32|159.16|156.36|159.12|156.32|0
1650495540000|2022-04-20 22:59:00|159.16|156.36|159.12|156.32|159.16|156.36|159.12|156.32|0
1650495550000|2022-04-20 22:59:10|159.16|156.36|159.2|156.4|159.2|156.4|159.16|156.36|0
1650495560000|2022-04-20 22:59:20|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1650495580000|2022-04-20 22:59:40|159.33|156.53|159.29|156.49|159.33|156.53|159.29|156.49|0
1650495600000|2022-04-20 23:00:00|159.37|156.57|159.37|156.57|159.37|156.57|159.37|156.57|0
1650495610000|2022-04-20 23:00:10|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650495620000|2022-04-20 23:00:20|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1650495630000|2022-04-20 23:00:30|159.08|156.28|159.12|156.32|159.12|156.32|159.03|156.23|0
1650495640000|2022-04-20 23:00:40|159.2|156.4|159.2|156.4|159.2|156.4|159.12|156.32|0
1650495650000|2022-04-20 23:00:50|159.12|156.32|159.16|156.36|159.16|156.36|159.12|156.32|0
1650495660000|2022-04-20 23:01:00|159.12|156.32|159.2|156.4|159.2|156.4|159.12|156.32|0
1650495670000|2022-04-20 23:01:10|159.12|156.32|159.16|156.36|159.16|156.36|159.12|156.32|0
1650495680000|2022-04-20 23:01:20|159.08|156.28|159.08|156.28|159.08|156.28|159.08|156.28|0
1650495700000|2022-04-20 23:01:40|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650495720000|2022-04-20 23:02:00|159.28|156.48|159.28|156.48|159.28|156.48|159.2|156.4|0
1650495730000|2022-04-20 23:02:10|159.33|156.53|159.28|156.48|159.33|156.53|159.28|156.48|0
1650495740000|2022-04-20 23:02:20|159.2|156.4|159.28|156.48|159.37|156.57|159.2|156.4|0
1650495750000|2022-04-20 23:02:30|159.2|156.4|159.2|156.4|159.28|156.48|159.2|156.4|0
1650495760000|2022-04-20 23:02:40|159.33|156.53|159.2|156.4|159.33|156.53|159.2|156.4|0
1650495780000|2022-04-20 23:03:00|159.28|156.48|159.2|156.4|159.28|156.48|159.2|156.4|0
1650495790000|2022-04-20 23:03:10|159.12|156.32|159.28|156.48|159.28|156.48|159.12|156.32|0
1650495800000|2022-04-20 23:03:20|159.37|156.57|159.12|156.32|159.37|156.57|159.12|156.32|0
1650495810000|2022-04-20 23:03:30|159.08|156.28|159.12|156.32|159.12|156.32|159.08|156.28|0
1650495820000|2022-04-20 23:03:40|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650495830000|2022-04-20 23:03:50|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1650495840000|2022-04-20 23:04:00|159.08|156.28|159.12|156.32|159.12|156.32|159.08|156.28|0
1650495850000|2022-04-20 23:04:10|159.2|156.4|159.28|156.48|159.28|156.48|159.2|156.4|0
1650495870000|2022-04-20 23:04:30|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650495890000|2022-04-20 23:04:50|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1650495920000|2022-04-20 23:05:20|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650495940000|2022-04-20 23:05:40|159.16|156.36|159.11|156.31|159.16|156.36|159.11|156.31|0
1650495970000|2022-04-20 23:06:10|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650495980000|2022-04-20 23:06:20|159.11|156.31|159.03|156.23|159.11|156.31|159.03|156.23|0
1650496000000|2022-04-20 23:06:40|159.11|156.31|159.03|156.23|159.11|156.31|159.03|156.23|0
1650496020000|2022-04-20 23:07:00|159.11|156.31|159.11|156.31|159.11|156.31|159.11|156.31|0
1650496030000|2022-04-20 23:07:10|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1650496040000|2022-04-20 23:07:20|159.11|156.31|159.03|156.23|159.11|156.31|159.03|156.23|0
1650496060000|2022-04-20 23:07:40|158.99|156.19|159.03|156.23|159.03|156.23|158.99|156.19|0
1650496070000|2022-04-20 23:07:50|158.99|156.19|158.99|156.19|158.99|156.19|158.99|156.19|0
1650496080000|2022-04-20 23:08:00|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1650496090000|2022-04-20 23:08:10|159.07|156.27|159.07|156.27|159.07|156.27|159.07|156.27|0
1650496110000|2022-04-20 23:08:30|159.11|156.31|159.07|156.27|159.11|156.31|159.07|156.27|0
1650496120000|2022-04-20 23:08:40|159.11|156.31|159.16|156.36|159.16|156.36|159.11|156.31|0
1650496130000|2022-04-20 23:08:50|159.2|156.4|159.16|156.36|159.2|156.4|159.16|156.36|0
1650496160000|2022-04-20 23:09:20|159.2|156.4|159.11|156.31|159.2|156.4|159.11|156.31|0
1650496180000|2022-04-20 23:09:40|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650496210000|2022-04-20 23:10:10|159.11|156.31|159.11|156.31|159.11|156.31|159.11|156.31|0
1650496230000|2022-04-20 23:10:30|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650496240000|2022-04-20 23:10:40|159.11|156.31|159.03|156.23|159.11|156.31|159.03|156.23|0
1650496260000|2022-04-20 23:11:00|159.07|156.27|159.07|156.27|159.07|156.27|159.07|156.27|0
1650496270000|2022-04-20 23:11:10|159.11|156.31|159.2|156.4|159.2|156.4|159.11|156.31|0
1650496300000|2022-04-20 23:11:40|159.28|156.48|159.28|156.48|159.28|156.48|159.28|156.48|0
1650496310000|2022-04-20 23:11:50|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650496330000|2022-04-20 23:12:10|159.28|156.48|159.24|156.44|159.28|156.48|159.24|156.44|0
1650496340000|2022-04-20 23:12:20|159.28|156.48|159.32|156.52|159.32|156.52|159.28|156.48|0
1650496350000|2022-04-20 23:12:30|159.28|156.48|159.28|156.48|159.28|156.48|159.28|156.48|0
1650496360000|2022-04-20 23:12:40|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1650496370000|2022-04-20 23:12:50|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650496430000|2022-04-20 23:13:50|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1650496440000|2022-04-20 23:14:00|159.45|156.65|159.45|156.65|159.45|156.65|159.45|156.65|0
1650496450000|2022-04-20 23:14:10|159.41|156.61|159.36|156.56|159.41|156.61|159.36|156.56|0
1650496480000|2022-04-20 23:14:40|159.45|156.65|159.45|156.65|159.45|156.65|159.45|156.65|0
1650496510000|2022-04-20 23:15:10|159.49|156.69|159.45|156.65|159.49|156.69|159.45|156.65|0
1650496520000|2022-04-20 23:15:20|159.49|156.69|159.45|156.65|159.49|156.69|159.45|156.65|0
1650496530000|2022-04-20 23:15:30|159.36|156.56|159.45|156.65|159.45|156.65|159.36|156.56|0
1650496560000|2022-04-20 23:16:00|159.53|156.73|159.45|156.65|159.53|156.73|159.45|156.65|0
1650496570000|2022-04-20 23:16:10|159.49|156.69|159.45|156.65|159.49|156.69|159.45|156.65|0
1650496590000|2022-04-20 23:16:30|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1650496610000|2022-04-20 23:16:50|159.49|156.69|159.44|156.64|159.49|156.69|159.44|156.64|0
1650496620000|2022-04-20 23:17:00|159.49|156.69|159.44|156.64|159.49|156.69|159.44|156.64|0
1650496630000|2022-04-20 23:17:10|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650496660000|2022-04-20 23:17:40|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1650496680000|2022-04-20 23:18:00|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650496710000|2022-04-20 23:18:30|159.28|156.48|159.28|156.48|159.28|156.48|159.28|156.48|0
1650496720000|2022-04-20 23:18:40|159.19|156.39|159.19|156.39|159.19|156.39|159.19|156.39|0
1650496730000|2022-04-20 23:18:50|159.15|156.35|159.11|156.31|159.15|156.35|159.11|156.31|0
1650496740000|2022-04-20 23:19:00|159.24|156.44|159.28|156.48|159.28|156.48|159.24|156.44|0
1650496750000|2022-04-20 23:19:10|159.23|156.43|159.23|156.43|159.23|156.43|159.23|156.43|0
1650496760000|2022-04-20 23:19:20|159.19|156.39|159.19|156.39|159.19|156.39|159.19|156.39|0
1650496770000|2022-04-20 23:19:30|159.15|156.35|159.11|156.31|159.15|156.35|159.11|156.31|0
1650496810000|2022-04-20 23:20:10|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650496820000|2022-04-20 23:20:20|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650496860000|2022-04-20 23:21:00|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650496870000|2022-04-20 23:21:10|159.44|156.64|159.36|156.56|159.44|156.64|159.36|156.56|0
1650496900000|2022-04-20 23:21:40|159.27|156.47|159.36|156.56|159.36|156.56|159.27|156.47|0
1650496930000|2022-04-20 23:22:10|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1650496950000|2022-04-20 23:22:30|159.4|156.6|159.19|156.39|159.4|156.6|159.19|156.39|0
1650497010000|2022-04-20 23:23:30|159.23|156.43|159.27|156.47|159.27|156.47|159.23|156.43|0
1650497020000|2022-04-20 23:23:40|159.23|156.43|159.27|156.47|159.27|156.47|159.23|156.43|0
1650497040000|2022-04-20 23:24:00|159.36|156.56|159.32|156.52|159.36|156.56|159.32|156.52|0
1650497060000|2022-04-20 23:24:20|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650497110000|2022-04-20 23:25:10|159.23|156.43|159.23|156.43|159.23|156.43|159.23|156.43|0
1650497130000|2022-04-20 23:25:30|159.19|156.39|159.19|156.39|159.19|156.39|159.19|156.39|0
1650497240000|2022-04-20 23:27:20|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1650497250000|2022-04-20 23:27:30|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650497260000|2022-04-20 23:27:40|158.98|156.18|159.1|156.3|159.1|156.3|158.93|156.13|0
1650497270000|2022-04-20 23:27:50|159.23|156.43|159.19|156.39|159.23|156.43|159.19|156.39|0
1650497290000|2022-04-20 23:28:10|159.1|156.3|159.02|156.22|159.1|156.3|159.02|156.22|0
1650497300000|2022-04-20 23:28:20|158.98|156.18|158.98|156.18|159.02|156.22|158.98|156.18|0
1650497310000|2022-04-20 23:28:30|158.93|156.13|159.1|156.3|159.1|156.3|158.93|156.13|0
1650497320000|2022-04-20 23:28:40|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650497340000|2022-04-20 23:29:00|158.93|156.13|158.93|156.13|158.93|156.13|158.93|156.13|0
1650497400000|2022-04-20 23:30:00|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1650497410000|2022-04-20 23:30:10|158.81|156.01|158.85|156.05|158.85|156.05|158.81|156.01|0
1650497430000|2022-04-20 23:30:30|158.77|155.97|158.85|156.05|158.85|156.05|158.77|155.97|0
1650497450000|2022-04-20 23:30:50|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650497490000|2022-04-20 23:31:30|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1650497500000|2022-04-20 23:31:40|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650497510000|2022-04-20 23:31:50|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1650497520000|2022-04-20 23:32:00|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650497530000|2022-04-20 23:32:10|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1650497580000|2022-04-20 23:33:00|159.06|156.26|158.93|156.13|159.06|156.26|158.93|156.13|0
1650497590000|2022-04-20 23:33:10|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1650497610000|2022-04-20 23:33:30|158.93|156.13|158.93|156.13|158.93|156.13|158.93|156.13|0
1650497620000|2022-04-20 23:33:40|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650497630000|2022-04-20 23:33:50|158.93|156.13|158.97|156.17|159.02|156.22|158.93|156.13|0
1650497640000|2022-04-20 23:34:00|159.02|156.22|158.93|156.13|159.02|156.22|158.93|156.13|0
1650497680000|2022-04-20 23:34:40|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1650497700000|2022-04-20 23:35:00|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1650497730000|2022-04-20 23:35:30|158.68|155.88|158.85|156.05|158.85|156.05|158.68|155.88|0
1650497740000|2022-04-20 23:35:40|158.81|156.01|158.76|155.96|158.81|156.01|158.76|155.96|0
1650497760000|2022-04-20 23:36:00|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1650497770000|2022-04-20 23:36:10|158.81|156.01|158.85|156.05|158.85|156.05|158.81|156.01|0
1650497780000|2022-04-20 23:36:20|158.93|156.13|158.89|156.09|158.93|156.13|158.89|156.09|0
1650497790000|2022-04-20 23:36:30|158.85|156.05|158.89|156.09|158.93|156.13|158.85|156.05|0
1650497800000|2022-04-20 23:36:40|158.93|156.13|158.89|156.09|158.93|156.13|158.89|156.09|0
1650497810000|2022-04-20 23:36:50|158.85|156.05|158.85|156.05|158.89|156.09|158.85|156.05|0
1650497830000|2022-04-20 23:37:10|158.93|156.13|158.93|156.13|158.93|156.13|158.93|156.13|0
1650497850000|2022-04-20 23:37:30|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1650497860000|2022-04-20 23:37:40|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1650497880000|2022-04-20 23:38:00|158.68|155.88|158.72|155.92|158.72|155.92|158.59|155.79|0
1650497890000|2022-04-20 23:38:10|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1650497910000|2022-04-20 23:38:30|158.72|155.92|158.68|155.88|158.76|155.96|158.68|155.88|0
1650497920000|2022-04-20 23:38:40|158.59|155.79|158.68|155.88|158.68|155.88|158.59|155.79|0
1650497960000|2022-04-20 23:39:20|158.72|155.92|158.76|155.96|158.76|155.96|158.72|155.92|0
1650497970000|2022-04-20 23:39:30|158.72|155.92|158.68|155.88|158.72|155.92|158.68|155.88|0
1650498000000|2022-04-20 23:40:00|158.59|155.79|158.59|155.79|158.59|155.79|158.59|155.79|0
1650498040000|2022-04-20 23:40:40|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1650498090000|2022-04-20 23:41:30|158.59|155.79|158.59|155.79|158.59|155.79|158.59|155.79|0
1650498100000|2022-04-20 23:41:40|158.51|155.71|158.42|155.62|158.51|155.71|158.42|155.62|0
1650498120000|2022-04-20 23:42:00|158.38|155.58|158.34|155.54|158.38|155.58|158.34|155.54|0
1650498130000|2022-04-20 23:42:10|158.38|155.58|158.34|155.54|158.38|155.58|158.34|155.54|0
1650498160000|2022-04-20 23:42:40|158.26|155.46|158.26|155.46|158.26|155.46|158.26|155.46|0
1650498170000|2022-04-20 23:42:50|158.34|155.54|158.34|155.54|158.34|155.54|158.34|155.54|0
1650498250000|2022-04-20 23:44:10|158.26|155.46|158.26|155.46|158.26|155.46|158.26|155.46|0
1650498290000|2022-04-20 23:44:50|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1650498300000|2022-04-20 23:45:00|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1650498310000|2022-04-20 23:45:10|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1650498330000|2022-04-20 23:45:30|158.21|155.41|158.25|155.45|158.25|155.45|158.21|155.41|0
1650498340000|2022-04-20 23:45:40|158.3|155.5|158.3|155.5|158.3|155.5|158.25|155.45|0
1650498350000|2022-04-20 23:45:50|158.34|155.54|158.42|155.62|158.42|155.62|158.34|155.54|0
1650498360000|2022-04-20 23:46:00|158.34|155.54|158.34|155.54|158.38|155.58|158.34|155.54|0
1650498370000|2022-04-20 23:46:10|158.42|155.62|158.34|155.54|158.42|155.62|158.34|155.54|0
1650498380000|2022-04-20 23:46:20|158.42|155.62|158.42|155.62|158.42|155.62|158.42|155.62|0
1650498390000|2022-04-20 23:46:30|158.51|155.71|158.51|155.71|158.51|155.71|158.42|155.62|0
1650498410000|2022-04-20 23:46:50|158.42|155.62|158.42|155.62|158.42|155.62|158.42|155.62|0
1650498430000|2022-04-20 23:47:10|158.34|155.54|158.34|155.54|158.34|155.54|158.34|155.54|0
1650498450000|2022-04-20 23:47:30|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1650498470000|2022-04-20 23:47:50|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1650498480000|2022-04-20 23:48:00|158.13|155.33|158|155.2|158.13|155.33|158|155.2|0
1650498490000|2022-04-20 23:48:10|158.09|155.29|158.17|155.37|158.17|155.37|158.09|155.29|0
1650498510000|2022-04-20 23:48:30|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1650498520000|2022-04-20 23:48:40|158|155.2|158.09|155.29|158.09|155.29|158|155.2|0
1650498550000|2022-04-20 23:49:10|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1650498560000|2022-04-20 23:49:20|158.13|155.33|158.17|155.37|158.17|155.37|158.13|155.33|0
1650498570000|2022-04-20 23:49:30|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1650498600000|2022-04-20 23:50:00|158|155.2|158|155.2|158|155.2|158|155.2|0
1650498610000|2022-04-20 23:50:10|157.92|155.12|157.92|155.12|157.92|155.12|157.92|155.12|0
1650498620000|2022-04-20 23:50:20|158|155.2|157.92|155.12|158|155.2|157.92|155.12|0
1650498640000|2022-04-20 23:50:40|157.83|155.03|157.75|154.95|157.83|155.03|157.75|154.95|0
1650498650000|2022-04-20 23:50:50|157.83|155.03|157.92|155.12|157.92|155.12|157.83|155.03|0
1650498660000|2022-04-20 23:51:00|158|155.2|157.83|155.03|158|155.2|157.83|155.03|0
1650498670000|2022-04-20 23:51:10|157.92|155.12|157.83|155.03|157.92|155.12|157.83|155.03|0
1650498690000|2022-04-20 23:51:30|157.92|155.12|157.92|155.12|157.92|155.12|157.92|155.12|0
1650498720000|2022-04-20 23:52:00|158|155.2|157.83|155.03|158|155.2|157.83|155.03|0
1650498730000|2022-04-20 23:52:10|157.92|155.12|157.92|155.12|157.92|155.12|157.92|155.12|0
1650498760000|2022-04-20 23:52:40|157.83|155.03|157.83|155.03|157.83|155.03|157.83|155.03|0
1650498770000|2022-04-20 23:52:50|157.92|155.12|157.92|155.12|157.92|155.12|157.92|155.12|0
1650498780000|2022-04-20 23:53:00|157.88|155.08|157.83|155.03|157.92|155.12|157.83|155.03|0
1650498800000|2022-04-20 23:53:20|157.79|154.99|157.83|155.03|157.83|155.03|157.79|154.99|0
1650498810000|2022-04-20 23:53:30|157.92|155.12|157.88|155.08|157.92|155.12|157.88|155.08|0
1650498820000|2022-04-20 23:53:40|157.92|155.12|157.92|155.12|157.92|155.12|157.92|155.12|0
1650498830000|2022-04-20 23:53:50|158|155.2|158|155.2|158|155.2|158|155.2|0
1650498840000|2022-04-20 23:54:00|158.04|155.24|158|155.2|158.04|155.24|158|155.2|0
1650498890000|2022-04-20 23:54:50|158.04|155.24|158.08|155.28|158.17|155.37|158.04|155.24|0
1650498900000|2022-04-20 23:55:00|158.17|155.37|158.08|155.28|158.17|155.37|158.08|155.28|0
1650498910000|2022-04-20 23:55:10|158.17|155.37|158.25|155.45|158.25|155.45|158.17|155.37|0
1650498920000|2022-04-20 23:55:20|158.33|155.53|158.42|155.62|158.42|155.62|158.33|155.53|0
1650498930000|2022-04-20 23:55:30|158.33|155.53|158.33|155.53|158.33|155.53|158.33|155.53|0
1650498940000|2022-04-20 23:55:40|158.25|155.45|158.17|155.37|158.25|155.45|158.17|155.37|0
1650498950000|2022-04-20 23:55:50|158.21|155.41|158.25|155.45|158.25|155.45|158.21|155.41|0
1650498960000|2022-04-20 23:56:00|158.33|155.53|158.33|155.53|158.33|155.53|158.33|155.53|0
1650498970000|2022-04-20 23:56:10|158.25|155.45|158.33|155.53|158.33|155.53|158.25|155.45|0
1650498980000|2022-04-20 23:56:20|158.42|155.62|158.42|155.62|158.42|155.62|158.42|155.62|0
1650499000000|2022-04-20 23:56:40|158.38|155.58|158.42|155.62|158.42|155.62|158.38|155.58|0
1650499010000|2022-04-20 23:56:50|158.5|155.7|158.42|155.62|158.5|155.7|158.42|155.62|0
1650499020000|2022-04-20 23:57:00|158.5|155.7|158.42|155.62|158.5|155.7|158.42|155.62|0
1650499050000|2022-04-20 23:57:30|158.33|155.53|158.25|155.45|158.33|155.53|158.25|155.45|0
1650499060000|2022-04-20 23:57:40|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1650499070000|2022-04-20 23:57:50|158.08|155.28|158.16|155.36|158.16|155.36|158.08|155.28|0
1650499080000|2022-04-20 23:58:00|158.25|155.45|158.25|155.45|158.25|155.45|158.25|155.45|0
1650499110000|2022-04-20 23:58:30|158.08|155.28|158.08|155.28|158.08|155.28|158.04|155.24|0
1650499120000|2022-04-20 23:58:40|158|155.2|158.16|155.36|158.16|155.36|158|155.2|0
1650499140000|2022-04-20 23:59:00|158.25|155.45|158.33|155.53|158.33|155.53|158.25|155.45|0
1650499150000|2022-04-20 23:59:10|158.5|155.7|158.5|155.7|158.5|155.7|158.5|155.7|0
1650499200000|2022-04-21 00:00:00|158.58|155.78|158.41|155.61|158.58|155.78|158.33|155.53|0
1650499210000|2022-04-21 00:00:10|158.5|155.7|158.5|155.7|158.58|155.78|158.5|155.7|0
1650499220000|2022-04-21 00:00:20|158.41|155.61|158.41|155.61|158.41|155.61|158.41|155.61|0
1650499230000|2022-04-21 00:00:30|158.5|155.7|158.33|155.53|158.5|155.7|158.33|155.53|0
1650499240000|2022-04-21 00:00:40|158.41|155.61|158.5|155.7|158.5|155.7|158.33|155.53|0
1650499250000|2022-04-21 00:00:50|158.41|155.61|158.41|155.61|158.41|155.61|158.33|155.53|0
1650499260000|2022-04-21 00:01:00|158.25|155.45|158.16|155.36|158.25|155.45|158.16|155.36|0
1650499270000|2022-04-21 00:01:10|158.08|155.28|158.08|155.28|158.08|155.28|158.08|155.28|0
1650499280000|2022-04-21 00:01:20|158.16|155.36|158.16|155.36|158.25|155.45|158.16|155.36|0
1650499290000|2022-04-21 00:01:30|158.08|155.28|158.16|155.36|158.16|155.36|158.08|155.28|0
1650499300000|2022-04-21 00:01:40|158.08|155.28|158.08|155.28|158.08|155.28|158.08|155.28|0
1650499310000|2022-04-21 00:01:50|158.16|155.36|158.08|155.28|158.16|155.36|158.08|155.28|0
1650499320000|2022-04-21 00:02:00|158.12|155.32|158.16|155.36|158.16|155.36|158.12|155.32|0
1650499330000|2022-04-21 00:02:10|158.08|155.28|157.91|155.11|158.08|155.28|157.91|155.11|0
1650499340000|2022-04-21 00:02:20|157.95|155.15|157.91|155.11|157.95|155.15|157.91|155.11|0
1650499350000|2022-04-21 00:02:30|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1650499360000|2022-04-21 00:02:40|157.95|155.15|157.83|155.03|157.95|155.15|157.83|155.03|0
1650499380000|2022-04-21 00:03:00|157.87|155.07|157.83|155.03|157.87|155.07|157.83|155.03|0
1650499390000|2022-04-21 00:03:10|157.74|154.94|157.58|154.78|157.74|154.94|157.58|154.78|0
1650499400000|2022-04-21 00:03:20|157.49|154.69|157.58|154.78|157.58|154.78|157.41|154.61|0
1650499410000|2022-04-21 00:03:30|157.49|154.69|157.58|154.78|157.58|154.78|157.49|154.69|0
1650499420000|2022-04-21 00:03:40|157.66|154.86|157.7|154.9|157.7|154.9|157.66|154.86|0
1650499430000|2022-04-21 00:03:50|157.74|154.94|157.83|155.03|157.83|155.03|157.74|154.94|0
1650499440000|2022-04-21 00:04:00|157.91|155.11|157.91|155.11|157.91|155.11|157.91|155.11|0
1650499450000|2022-04-21 00:04:10|157.99|155.19|157.99|155.19|158.08|155.28|157.99|155.19|0
1650499460000|2022-04-21 00:04:20|158.08|155.28|158.08|155.28|158.08|155.28|158.08|155.28|0
1650499490000|2022-04-21 00:04:50|158.12|155.32|158.12|155.32|158.16|155.36|158.12|155.32|0
1650499500000|2022-04-21 00:05:00|158.16|155.36|157.99|155.19|158.16|155.36|157.99|155.19|0
1650499510000|2022-04-21 00:05:10|158.04|155.24|157.99|155.19|158.04|155.24|157.99|155.19|0
1650499520000|2022-04-21 00:05:20|158.08|155.28|158.08|155.28|158.08|155.28|158.08|155.28|0
1650499530000|2022-04-21 00:05:30|157.83|155.03|157.83|155.03|157.83|155.03|157.83|155.03|0
1650499540000|2022-04-21 00:05:40|157.66|154.86|157.66|154.86|157.66|154.86|157.58|154.78|0
1650499550000|2022-04-21 00:05:50|157.74|154.94|157.74|154.94|157.74|154.94|157.66|154.86|0
1650499560000|2022-04-21 00:06:00|157.66|154.86|157.66|154.86|157.7|154.9|157.66|154.86|0
1650499570000|2022-04-21 00:06:10|157.58|154.78|157.66|154.86|157.66|154.86|157.58|154.78|0
1650499580000|2022-04-21 00:06:20|157.7|154.9|157.49|154.69|157.7|154.9|157.49|154.69|0
1650499590000|2022-04-21 00:06:30|157.58|154.78|157.58|154.78|157.66|154.86|157.58|154.78|0
1650499600000|2022-04-21 00:06:40|157.49|154.69|157.58|154.78|157.58|154.78|157.49|154.69|0
1650499610000|2022-04-21 00:06:50|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1650499630000|2022-04-21 00:07:10|157.74|154.94|157.74|154.94|157.74|154.94|157.66|154.86|0
1650499640000|2022-04-21 00:07:20|157.7|154.9|157.66|154.86|157.74|154.94|157.66|154.86|0
1650499650000|2022-04-21 00:07:30|157.74|154.94|157.66|154.86|157.74|154.94|157.66|154.86|0
1650499660000|2022-04-21 00:07:40|157.7|154.9|157.66|154.86|157.7|154.9|157.66|154.86|0
1650499670000|2022-04-21 00:07:50|157.62|154.82|157.57|154.77|157.66|154.86|157.57|154.77|0
1650499680000|2022-04-21 00:08:00|157.66|154.86|157.49|154.69|157.66|154.86|157.49|154.69|0
1650499690000|2022-04-21 00:08:10|157.53|154.73|157.57|154.77|157.57|154.77|157.49|154.69|0
1650499700000|2022-04-21 00:08:20|157.66|154.86|157.66|154.86|157.74|154.94|157.66|154.86|0
1650499720000|2022-04-21 00:08:40|157.74|154.94|157.74|154.94|157.74|154.94|157.74|154.94|0
1650499730000|2022-04-21 00:08:50|157.7|154.9|157.74|154.94|157.74|154.94|157.7|154.9|0
1650499750000|2022-04-21 00:09:10|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1650499760000|2022-04-21 00:09:20|157.82|155.02|157.82|155.02|157.91|155.11|157.82|155.02|0
1650499790000|2022-04-21 00:09:50|157.78|154.98|157.74|154.94|157.78|154.98|157.74|154.94|0
1650499800000|2022-04-21 00:10:00|157.82|155.02|157.7|154.9|157.82|155.02|157.66|154.86|0
1650499810000|2022-04-21 00:10:10|157.74|154.94|157.82|155.02|157.82|155.02|157.74|154.94|0
1650499820000|2022-04-21 00:10:20|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1650499830000|2022-04-21 00:10:30|157.74|154.94|157.91|155.11|157.91|155.11|157.74|154.94|0
1650499840000|2022-04-21 00:10:40|157.78|154.98|157.74|154.94|157.82|155.02|157.74|154.94|0
1650499850000|2022-04-21 00:10:50|157.82|155.02|157.82|155.02|157.82|155.02|157.82|155.02|0
1650499860000|2022-04-21 00:11:00|157.78|154.98|157.82|155.02|157.82|155.02|157.74|154.94|0
1650499870000|2022-04-21 00:11:10|157.78|154.98|157.74|154.94|157.78|154.98|157.74|154.94|0
1650499880000|2022-04-21 00:11:20|157.82|155.02|157.82|155.02|157.82|155.02|157.82|155.02|0
1650499890000|2022-04-21 00:11:30|157.91|155.11|157.99|155.19|157.99|155.19|157.91|155.11|0
1650499900000|2022-04-21 00:11:40|157.91|155.11|157.95|155.15|157.95|155.15|157.91|155.11|0
1650499910000|2022-04-21 00:11:50|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1650499940000|2022-04-21 00:12:20|157.91|155.11|157.99|155.19|157.99|155.19|157.91|155.11|0
1650499950000|2022-04-21 00:12:30|157.95|155.15|157.91|155.11|157.95|155.15|157.91|155.11|0
1650499960000|2022-04-21 00:12:40|157.99|155.19|157.95|155.15|157.99|155.19|157.95|155.15|0
1650499970000|2022-04-21 00:12:50|157.99|155.19|157.91|155.11|157.99|155.19|157.91|155.11|0
1650499980000|2022-04-21 00:13:00|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1650499990000|2022-04-21 00:13:10|157.95|155.15|157.95|155.15|157.95|155.15|157.95|155.15|0
1650500000000|2022-04-21 00:13:20|157.91|155.11|157.9|155.1|157.99|155.19|157.9|155.1|0
1650500010000|2022-04-21 00:13:30|157.82|155.02|157.95|155.15|157.95|155.15|157.82|155.02|0
1650500020000|2022-04-21 00:13:40|157.9|155.1|157.99|155.19|157.99|155.19|157.9|155.1|0
1650500030000|2022-04-21 00:13:50|157.9|155.1|157.99|155.19|157.99|155.19|157.9|155.1|0
1650500040000|2022-04-21 00:14:00|157.9|155.1|157.9|155.1|157.9|155.1|157.9|155.1|0
1650500050000|2022-04-21 00:14:10|157.99|155.19|157.9|155.1|157.99|155.19|157.9|155.1|0
1650500060000|2022-04-21 00:14:20|157.95|155.15|157.99|155.19|157.99|155.19|157.95|155.15|0
1650500070000|2022-04-21 00:14:30|157.95|155.15|157.95|155.15|157.95|155.15|157.95|155.15|0
1650500080000|2022-04-21 00:14:40|157.99|155.19|157.99|155.19|157.99|155.19|157.95|155.15|0
1650500090000|2022-04-21 00:14:50|158.07|155.27|158.07|155.27|158.07|155.27|158.07|155.27|0
1650500100000|2022-04-21 00:15:00|158.15|155.35|158.15|155.35|158.15|155.35|158.07|155.27|0
1650500110000|2022-04-21 00:15:10|158.11|155.31|158.07|155.27|158.15|155.35|158.07|155.27|0
1650500120000|2022-04-21 00:15:20|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1650500130000|2022-04-21 00:15:30|157.9|155.1|157.95|155.15|158.07|155.27|157.9|155.1|0
1650500140000|2022-04-21 00:15:40|157.9|155.1|157.95|155.15|157.95|155.15|157.9|155.1|0
1650500150000|2022-04-21 00:15:50|157.9|155.1|158.15|155.35|158.15|155.35|157.9|155.1|0
1650500170000|2022-04-21 00:16:10|158.07|155.27|157.99|155.19|158.07|155.27|157.99|155.19|0
1650500180000|2022-04-21 00:16:20|158.07|155.27|158.07|155.27|158.07|155.27|158.07|155.27|0
1650500190000|2022-04-21 00:16:30|158.15|155.35|158.11|155.31|158.15|155.35|158.07|155.27|0
1650500200000|2022-04-21 00:16:40|158.07|155.27|157.99|155.19|158.07|155.27|157.99|155.19|0
1650500210000|2022-04-21 00:16:50|158.03|155.23|157.99|155.19|158.03|155.23|157.99|155.19|0
1650500220000|2022-04-21 00:17:00|157.9|155.1|157.99|155.19|157.99|155.19|157.9|155.1|0
1650500230000|2022-04-21 00:17:10|157.9|155.1|157.82|155.02|157.9|155.1|157.82|155.02|0
1650500240000|2022-04-21 00:17:20|157.74|154.94|157.74|154.94|157.74|154.94|157.74|154.94|0
1650500250000|2022-04-21 00:17:30|157.78|154.98|157.74|154.94|157.78|154.98|157.74|154.94|0
1650500280000|2022-04-21 00:18:00|157.65|154.85|157.57|154.77|157.65|154.85|157.57|154.77|0
1650500290000|2022-04-21 00:18:10|157.49|154.69|157.24|154.44|157.49|154.69|157.24|154.44|0
1650500300000|2022-04-21 00:18:20|157.32|154.52|157.4|154.6|157.4|154.6|157.32|154.52|0
1650500310000|2022-04-21 00:18:30|157.32|154.52|157.4|154.6|157.4|154.6|157.32|154.52|0
1650500320000|2022-04-21 00:18:40|157.49|154.69|157.24|154.44|157.49|154.69|157.24|154.44|0
1650500330000|2022-04-21 00:18:50|157.32|154.52|157.36|154.56|157.36|154.56|157.32|154.52|0
1650500340000|2022-04-21 00:19:00|157.32|154.52|157.32|154.52|157.32|154.52|157.32|154.52|0
1650500350000|2022-04-21 00:19:10|157.24|154.44|157.28|154.48|157.32|154.52|157.23|154.43|0
1650500360000|2022-04-21 00:19:20|157.32|154.52|157.36|154.56|157.36|154.56|157.32|154.52|0
1650500370000|2022-04-21 00:19:30|157.4|154.6|157.4|154.6|157.4|154.6|157.32|154.52|0
1650500380000|2022-04-21 00:19:40|157.44|154.64|157.48|154.68|157.48|154.68|157.44|154.64|0
1650500390000|2022-04-21 00:19:50|157.4|154.6|157.4|154.6|157.44|154.64|157.4|154.6|0
1650500400000|2022-04-21 00:20:00|157.44|154.64|157.65|154.85|157.65|154.85|157.44|154.64|0
1650500410000|2022-04-21 00:20:10|157.48|154.68|157.48|154.68|157.48|154.68|157.48|154.68|0
1650500420000|2022-04-21 00:20:20|157.4|154.6|157.4|154.6|157.4|154.6|157.4|154.6|0
1650500430000|2022-04-21 00:20:30|157.48|154.68|157.48|154.68|157.48|154.68|157.48|154.68|0
1650500440000|2022-04-21 00:20:40|157.57|154.77|157.65|154.85|157.65|154.85|157.57|154.77|0
1650500450000|2022-04-21 00:20:50|157.57|154.77|157.61|154.81|157.61|154.81|157.57|154.77|0
1650500460000|2022-04-21 00:21:00|157.57|154.77|157.78|154.98|157.78|154.98|157.57|154.77|0
1650500470000|2022-04-21 00:21:10|157.73|154.93|157.9|155.1|157.9|155.1|157.73|154.93|0
1650500480000|2022-04-21 00:21:20|157.86|155.06|157.9|155.1|157.9|155.1|157.86|155.06|0
1650500490000|2022-04-21 00:21:30|157.98|155.18|157.9|155.1|157.98|155.18|157.9|155.1|0
1650500500000|2022-04-21 00:21:40|157.82|155.02|157.9|155.1|157.9|155.1|157.82|155.02|0
1650500510000|2022-04-21 00:21:50|157.82|155.02|157.82|155.02|157.82|155.02|157.82|155.02|0
1650500520000|2022-04-21 00:22:00|157.86|155.06|157.82|155.02|157.86|155.06|157.82|155.02|0
1650500530000|2022-04-21 00:22:10|157.73|154.93|157.73|154.93|157.73|154.93|157.73|154.93|0
1650500540000|2022-04-21 00:22:20|157.69|154.89|157.69|154.89|157.69|154.89|157.65|154.85|0
1650500550000|2022-04-21 00:22:30|157.73|154.93|157.73|154.93|157.82|155.02|157.73|154.93|0
1650500560000|2022-04-21 00:22:40|157.78|154.98|157.82|155.02|157.82|155.02|157.78|154.98|0
1650500580000|2022-04-21 00:23:00|157.9|155.1|157.82|155.02|157.9|155.1|157.82|155.02|0
1650500590000|2022-04-21 00:23:10|157.73|154.93|157.73|154.93|157.73|154.93|157.73|154.93|0
1650500600000|2022-04-21 00:23:20|157.78|154.98|157.82|155.02|157.82|155.02|157.78|154.98|0
1650500610000|2022-04-21 00:23:30|157.73|154.93|157.73|154.93|157.73|154.93|157.73|154.93|0
1650500620000|2022-04-21 00:23:40|157.65|154.85|157.65|154.85|157.65|154.85|157.65|154.85|0
1650500640000|2022-04-21 00:24:00|157.57|154.77|157.65|154.85|157.65|154.85|157.57|154.77|0
1650500650000|2022-04-21 00:24:10|157.57|154.77|157.65|154.85|157.65|154.85|157.57|154.77|0
1650500680000|2022-04-21 00:24:40|157.69|154.89|157.65|154.85|157.69|154.89|157.65|154.85|0
1650500690000|2022-04-21 00:24:50|157.73|154.93|157.73|154.93|157.73|154.93|157.73|154.93|0
1650500700000|2022-04-21 00:25:00|157.65|154.85|157.65|154.85|157.65|154.85|157.65|154.85|0
1650500710000|2022-04-21 00:25:10|157.56|154.76|157.56|154.76|157.56|154.76|157.56|154.76|0
1650500720000|2022-04-21 00:25:20|157.48|154.68|157.56|154.76|157.56|154.76|157.48|154.68|0
1650500730000|2022-04-21 00:25:30|157.61|154.81|157.65|154.85|157.65|154.85|157.61|154.81|0
1650500740000|2022-04-21 00:25:40|157.61|154.81|157.65|154.85|157.65|154.85|157.56|154.76|0
1650500760000|2022-04-21 00:26:00|157.56|154.76|157.61|154.81|157.65|154.85|157.56|154.76|0
1650500770000|2022-04-21 00:26:10|157.56|154.76|157.56|154.76|157.56|154.76|157.56|154.76|0
1650500780000|2022-04-21 00:26:20|157.48|154.68|157.48|154.68|157.48|154.68|157.48|154.68|0
1650500810000|2022-04-21 00:26:50|157.56|154.76|157.56|154.76|157.56|154.76|157.56|154.76|0
1650500820000|2022-04-21 00:27:00|157.48|154.68|157.48|154.68|157.48|154.68|157.48|154.68|0
1650500830000|2022-04-21 00:27:10|157.56|154.76|157.48|154.68|157.56|154.76|157.48|154.68|0
1650500840000|2022-04-21 00:27:20|157.56|154.76|157.56|154.76|157.56|154.76|157.56|154.76|0
1650500860000|2022-04-21 00:27:40|157.65|154.85|157.56|154.76|157.65|154.85|157.56|154.76|0
1650500870000|2022-04-21 00:27:50|157.61|154.81|157.56|154.76|157.61|154.81|157.56|154.76|0
1650500880000|2022-04-21 00:28:00|157.52|154.72|157.56|154.76|157.56|154.76|157.52|154.72|0
1650500890000|2022-04-21 00:28:10|157.61|154.81|157.65|154.85|157.65|154.85|157.61|154.81|0
1650500900000|2022-04-21 00:28:20|157.56|154.76|157.56|154.76|157.56|154.76|157.56|154.76|0
1650500910000|2022-04-21 00:28:30|157.65|154.85|157.56|154.76|157.65|154.85|157.56|154.76|0
1650500920000|2022-04-21 00:28:40|157.65|154.85|157.65|154.85|157.65|154.85|157.65|154.85|0
1650500930000|2022-04-21 00:28:50|157.56|154.76|157.65|154.85|157.65|154.85|157.56|154.76|0
1650500940000|2022-04-21 00:29:00|157.73|154.93|157.73|154.93|157.73|154.93|157.69|154.89|0
1650500960000|2022-04-21 00:29:20|157.65|154.85|157.65|154.85|157.69|154.89|157.65|154.85|0
1650500970000|2022-04-21 00:29:30|157.69|154.89|157.73|154.93|157.73|154.93|157.69|154.89|0
1650501000000|2022-04-21 00:30:00|157.69|154.89|157.73|154.93|157.73|154.93|157.65|154.85|0
1650501010000|2022-04-21 00:30:10|157.65|154.85|157.73|154.93|157.73|154.93|157.65|154.85|0
1650501020000|2022-04-21 00:30:20|157.65|154.85|157.65|154.85|157.65|154.85|157.65|154.85|0
1650501030000|2022-04-21 00:30:30|157.69|154.89|157.65|154.85|157.69|154.89|157.65|154.85|0
1650501050000|2022-04-21 00:30:50|157.64|154.84|157.73|154.93|157.73|154.93|157.64|154.84|0
1650501060000|2022-04-21 00:31:00|157.64|154.84|157.73|154.93|157.73|154.93|157.64|154.84|0
1650501080000|2022-04-21 00:31:20|157.64|154.84|157.6|154.8|157.64|154.84|157.56|154.76|0
1650501090000|2022-04-21 00:31:30|157.64|154.84|157.73|154.93|157.73|154.93|157.64|154.84|0
1650501100000|2022-04-21 00:31:40|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1650501110000|2022-04-21 00:31:50|157.69|154.89|157.69|154.89|157.69|154.89|157.69|154.89|0
1650501120000|2022-04-21 00:32:00|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1650501130000|2022-04-21 00:32:10|157.56|154.76|157.56|154.76|157.56|154.76|157.56|154.76|0
1650501140000|2022-04-21 00:32:20|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1650501150000|2022-04-21 00:32:30|157.48|154.68|157.39|154.59|157.48|154.68|157.39|154.59|0
1650501160000|2022-04-21 00:32:40|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1650501170000|2022-04-21 00:32:50|157.35|154.55|157.48|154.68|157.48|154.68|157.35|154.55|0
1650501180000|2022-04-21 00:33:00|157.44|154.64|157.39|154.59|157.44|154.64|157.39|154.59|0
1650501190000|2022-04-21 00:33:10|157.48|154.68|157.39|154.59|157.48|154.68|157.39|154.59|0
1650501200000|2022-04-21 00:33:20|157.48|154.68|157.44|154.64|157.48|154.68|157.44|154.64|0
1650501210000|2022-04-21 00:33:30|157.48|154.68|157.39|154.59|157.48|154.68|157.39|154.59|0
1650501220000|2022-04-21 00:33:40|157.44|154.64|157.39|154.59|157.44|154.64|157.39|154.59|0
1650501240000|2022-04-21 00:34:00|157.48|154.68|157.48|154.68|157.48|154.68|157.48|154.68|0
1650501260000|2022-04-21 00:34:20|157.44|154.64|157.48|154.68|157.48|154.68|157.44|154.64|0
1650501280000|2022-04-21 00:34:40|157.39|154.59|157.44|154.64|157.44|154.64|157.39|154.59|0
1650501290000|2022-04-21 00:34:50|157.48|154.68|157.39|154.59|157.48|154.68|157.39|154.59|0
1650501300000|2022-04-21 00:35:00|157.48|154.68|157.48|154.68|157.48|154.68|157.39|154.59|0
1650501310000|2022-04-21 00:35:10|157.39|154.59|157.31|154.51|157.39|154.59|157.31|154.51|0
1650501320000|2022-04-21 00:35:20|157.39|154.59|157.48|154.68|157.48|154.68|157.39|154.59|0
1650501330000|2022-04-21 00:35:30|157.44|154.64|157.44|154.64|157.44|154.64|157.44|154.64|0
1650501340000|2022-04-21 00:35:40|157.48|154.68|157.48|154.68|157.48|154.68|157.44|154.64|0
1650501380000|2022-04-21 00:36:20|157.56|154.76|157.64|154.84|157.64|154.84|157.56|154.76|0
1650501390000|2022-04-21 00:36:30|157.73|154.93|157.69|154.89|157.73|154.93|157.64|154.84|0
1650501400000|2022-04-21 00:36:40|157.64|154.84|157.64|154.84|157.73|154.93|157.64|154.84|0
1650501410000|2022-04-21 00:36:50|157.73|154.93|157.72|154.92|157.73|154.93|157.72|154.92|0
1650501420000|2022-04-21 00:37:00|157.81|155.01|157.98|155.18|157.98|155.18|157.81|155.01|0
1650501440000|2022-04-21 00:37:20|157.94|155.14|158.06|155.26|158.06|155.26|157.89|155.09|0
1650501450000|2022-04-21 00:37:30|158.02|155.22|158.06|155.26|158.06|155.26|158.02|155.22|0
1650501460000|2022-04-21 00:37:40|158.14|155.34|157.97|155.17|158.14|155.34|157.97|155.17|0
1650501470000|2022-04-21 00:37:50|158.06|155.26|157.97|155.17|158.06|155.26|157.97|155.17|0
1650501480000|2022-04-21 00:38:00|158.02|155.22|157.97|155.17|158.06|155.26|157.97|155.17|0
1650501490000|2022-04-21 00:38:10|158.06|155.26|158.06|155.26|158.06|155.26|158.06|155.26|0
1650501500000|2022-04-21 00:38:20|158.14|155.34|158.14|155.34|158.14|155.34|158.14|155.34|0
1650501510000|2022-04-21 00:38:30|158.06|155.26|158.1|155.3|158.14|155.34|158.06|155.26|0
1650501520000|2022-04-21 00:38:40|158.06|155.26|158.06|155.26|158.06|155.26|158.06|155.26|0
1650501530000|2022-04-21 00:38:50|157.97|155.17|158.06|155.26|158.06|155.26|157.97|155.17|0
1650501540000|2022-04-21 00:39:00|158.14|155.34|158.14|155.34|158.14|155.34|158.06|155.26|0
1650501550000|2022-04-21 00:39:10|158.06|155.26|158.06|155.26|158.06|155.26|157.97|155.17|0
1650501560000|2022-04-21 00:39:20|157.97|155.17|157.97|155.17|157.97|155.17|157.97|155.17|0
1650501570000|2022-04-21 00:39:30|158.06|155.26|158.06|155.26|158.06|155.26|158.06|155.26|0
1650501580000|2022-04-21 00:39:40|158.14|155.34|158.14|155.34|158.14|155.34|158.1|155.3|0
1650501590000|2022-04-21 00:39:50|158.1|155.3|158.06|155.26|158.1|155.3|158.06|155.26|0
1650501600000|2022-04-21 00:40:00|158.14|155.34|158.06|155.26|158.14|155.34|158.06|155.26|0
1650501610000|2022-04-21 00:40:10|157.97|155.17|157.97|155.17|157.97|155.17|157.97|155.17|0
1650501630000|2022-04-21 00:40:30|158.06|155.26|157.97|155.17|158.06|155.26|157.97|155.17|0
1650501640000|2022-04-21 00:40:40|158.06|155.26|158.1|155.3|158.1|155.3|158.06|155.26|0
1650501650000|2022-04-21 00:40:50|158.14|155.34|158.06|155.26|158.14|155.34|158.06|155.26|0
1650501670000|2022-04-21 00:41:10|158.14|155.34|158.06|155.26|158.14|155.34|158.06|155.26|0
1650501680000|2022-04-21 00:41:20|158.14|155.34|158.14|155.34|158.14|155.34|158.14|155.34|0
1650501690000|2022-04-21 00:41:30|158.06|155.26|158.06|155.26|158.06|155.26|158.06|155.26|0
1650501700000|2022-04-21 00:41:40|157.97|155.17|157.97|155.17|157.97|155.17|157.97|155.17|0
1650501710000|2022-04-21 00:41:50|158.06|155.26|157.97|155.17|158.06|155.26|157.97|155.17|0
1650501720000|2022-04-21 00:42:00|157.89|155.09|157.89|155.09|157.89|155.09|157.89|155.09|0
1650501730000|2022-04-21 00:42:10|157.97|155.17|157.97|155.17|157.97|155.17|157.89|155.09|0
1650501740000|2022-04-21 00:42:20|158.02|155.22|158.06|155.26|158.06|155.26|158.02|155.22|0
1650501750000|2022-04-21 00:42:30|158.02|155.22|158.06|155.26|158.06|155.26|157.97|155.17|0
1650501770000|2022-04-21 00:42:50|157.97|155.17|158.06|155.26|158.06|155.26|157.97|155.17|0
1650501780000|2022-04-21 00:43:00|157.97|155.17|157.89|155.09|157.97|155.17|157.89|155.09|0
1650501790000|2022-04-21 00:43:10|157.85|155.05|157.8|155|157.85|155.05|157.8|155|0
1650501800000|2022-04-21 00:43:20|157.89|155.09|157.89|155.09|157.89|155.09|157.89|155.09|0
1650501810000|2022-04-21 00:43:30|157.8|155|157.8|155|157.8|155|157.8|155|0
1650501820000|2022-04-21 00:43:40|157.85|155.05|157.8|155|157.85|155.05|157.8|155|0
1650501830000|2022-04-21 00:43:50|157.89|155.09|157.89|155.09|157.89|155.09|157.89|155.09|0
1650501840000|2022-04-21 00:44:00|157.93|155.13|157.97|155.17|158.01|155.21|157.93|155.13|0
1650501850000|2022-04-21 00:44:10|158.05|155.25|157.89|155.09|158.05|155.25|157.89|155.09|0
1650501870000|2022-04-21 00:44:30|157.97|155.17|157.97|155.17|157.97|155.17|157.97|155.17|0
1650501890000|2022-04-21 00:44:50|157.89|155.09|157.8|155|157.89|155.09|157.8|155|0
1650501910000|2022-04-21 00:45:10|157.72|154.92|157.76|154.96|157.8|155|157.72|154.92|0
1650501920000|2022-04-21 00:45:20|157.72|154.92|157.8|155|157.8|155|157.72|154.92|0
1650501940000|2022-04-21 00:45:40|157.89|155.09|157.89|155.09|157.89|155.09|157.89|155.09|0
1650501950000|2022-04-21 00:45:50|157.8|155|157.8|155|157.8|155|157.8|155|0
1650501960000|2022-04-21 00:46:00|157.72|154.92|157.8|155|157.8|155|157.72|154.92|0
1650501970000|2022-04-21 00:46:10|157.85|155.05|157.8|155|157.85|155.05|157.8|155|0
1650501980000|2022-04-21 00:46:20|157.85|155.05|157.97|155.17|157.97|155.17|157.85|155.05|0
1650501990000|2022-04-21 00:46:30|158.01|155.21|157.97|155.17|158.01|155.21|157.97|155.17|0
1650502000000|2022-04-21 00:46:40|157.89|155.09|157.89|155.09|157.89|155.09|157.89|155.09|0
1650502020000|2022-04-21 00:47:00|157.93|155.13|157.93|155.13|157.93|155.13|157.93|155.13|0
1650502030000|2022-04-21 00:47:10|157.97|155.17|157.89|155.09|157.97|155.17|157.89|155.09|0
1650502040000|2022-04-21 00:47:20|157.97|155.17|157.89|155.09|157.97|155.17|157.89|155.09|0
1650502060000|2022-04-21 00:47:40|157.97|155.17|157.97|155.17|157.97|155.17|157.97|155.17|0
1650502070000|2022-04-21 00:47:50|157.89|155.09|157.89|155.09|157.89|155.09|157.89|155.09|0
1650502080000|2022-04-21 00:48:00|157.93|155.13|157.97|155.17|157.97|155.17|157.93|155.13|0
1650502130000|2022-04-21 00:48:50|158.01|155.21|158.05|155.25|158.05|155.25|158.01|155.21|0
1650502140000|2022-04-21 00:49:00|157.97|155.17|157.97|155.17|157.97|155.17|157.97|155.17|0
1650502150000|2022-04-21 00:49:10|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650502160000|2022-04-21 00:49:20|158.39|155.59|158.3|155.5|158.39|155.59|158.3|155.5|0
1650502170000|2022-04-21 00:49:30|158.39|155.59|158.3|155.5|158.39|155.59|158.3|155.5|0
1650502180000|2022-04-21 00:49:40|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650502190000|2022-04-21 00:49:50|158.39|155.59|158.3|155.5|158.39|155.59|158.3|155.5|0
1650502200000|2022-04-21 00:50:00|158.39|155.59|158.3|155.5|158.39|155.59|158.3|155.5|0
1650502210000|2022-04-21 00:50:10|158.35|155.55|158.3|155.5|158.35|155.55|158.3|155.5|0
1650502220000|2022-04-21 00:50:20|158.39|155.59|158.39|155.59|158.39|155.59|158.35|155.55|0
1650502230000|2022-04-21 00:50:30|158.35|155.55|158.26|155.46|158.35|155.55|158.26|155.46|0
1650502240000|2022-04-21 00:50:40|158.22|155.42|158.26|155.46|158.3|155.5|158.22|155.42|0
1650502250000|2022-04-21 00:50:50|158.3|155.5|158.26|155.46|158.3|155.5|158.22|155.42|0
1650502260000|2022-04-21 00:51:00|158.3|155.5|158.47|155.67|158.47|155.67|158.3|155.5|0
1650502270000|2022-04-21 00:51:10|158.39|155.59|158.39|155.59|158.47|155.67|158.39|155.59|0
1650502280000|2022-04-21 00:51:20|158.47|155.67|158.39|155.59|158.51|155.71|158.39|155.59|0
1650502290000|2022-04-21 00:51:30|158.35|155.55|158.39|155.59|158.39|155.59|158.3|155.5|0
1650502300000|2022-04-21 00:51:40|158.47|155.67|158.47|155.67|158.47|155.67|158.39|155.59|0
1650502310000|2022-04-21 00:51:50|158.39|155.59|158.39|155.59|158.39|155.59|158.39|155.59|0
1650502320000|2022-04-21 00:52:00|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650502330000|2022-04-21 00:52:10|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1650502340000|2022-04-21 00:52:20|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650502350000|2022-04-21 00:52:30|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1650502360000|2022-04-21 00:52:40|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650502380000|2022-04-21 00:53:00|158.55|155.75|158.47|155.67|158.55|155.75|158.47|155.67|0
1650502400000|2022-04-21 00:53:20|158.55|155.75|158.47|155.67|158.55|155.75|158.47|155.67|0
1650502410000|2022-04-21 00:53:30|158.55|155.75|158.47|155.67|158.55|155.75|158.47|155.67|0
1650502430000|2022-04-21 00:53:50|158.55|155.75|158.47|155.67|158.55|155.75|158.47|155.67|0
1650502450000|2022-04-21 00:54:10|158.38|155.58|158.38|155.58|158.38|155.58|158.38|155.58|0
1650502490000|2022-04-21 00:54:50|158.43|155.63|158.43|155.63|158.43|155.63|158.43|155.63|0
1650502500000|2022-04-21 00:55:00|158.38|155.58|158.3|155.5|158.38|155.58|158.3|155.5|0
1650502510000|2022-04-21 00:55:10|158.34|155.54|158.38|155.58|158.38|155.58|158.34|155.54|0
1650502520000|2022-04-21 00:55:20|158.3|155.5|158.3|155.5|158.3|155.5|158.3|155.5|0
1650502530000|2022-04-21 00:55:30|158.38|155.58|158.34|155.54|158.38|155.58|158.34|155.54|0
1650502540000|2022-04-21 00:55:40|158.38|155.58|158.3|155.5|158.38|155.58|158.3|155.5|0
1650502550000|2022-04-21 00:55:50|158.38|155.58|158.38|155.58|158.38|155.58|158.38|155.58|0
1650502560000|2022-04-21 00:56:00|158.43|155.63|158.47|155.67|158.47|155.67|158.43|155.63|0
1650502570000|2022-04-21 00:56:10|158.43|155.63|158.38|155.58|158.47|155.67|158.38|155.58|0
1650502580000|2022-04-21 00:56:20|158.3|155.5|158.22|155.42|158.3|155.5|158.22|155.42|0
1650502590000|2022-04-21 00:56:30|158.3|155.5|158.34|155.54|158.34|155.54|158.3|155.5|0
1650502600000|2022-04-21 00:56:40|158.3|155.5|158.22|155.42|158.3|155.5|158.22|155.42|0
1650502610000|2022-04-21 00:56:50|158.17|155.37|158.21|155.41|158.21|155.41|158.17|155.37|0
1650502620000|2022-04-21 00:57:00|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1650502640000|2022-04-21 00:57:20|158.17|155.37|158.17|155.37|158.21|155.41|158.17|155.37|0
1650502650000|2022-04-21 00:57:30|158.21|155.41|158.13|155.33|158.21|155.41|158.13|155.33|0
1650502660000|2022-04-21 00:57:40|158.21|155.41|158.13|155.33|158.21|155.41|158.13|155.33|0
1650502670000|2022-04-21 00:57:50|158.05|155.25|158.05|155.25|158.05|155.25|157.96|155.16|0
1650502680000|2022-04-21 00:58:00|157.96|155.16|157.88|155.08|157.96|155.16|157.88|155.08|0
1650502690000|2022-04-21 00:58:10|157.96|155.16|157.96|155.16|158.05|155.25|157.96|155.16|0
1650502700000|2022-04-21 00:58:20|158.05|155.25|157.96|155.16|158.05|155.25|157.96|155.16|0
1650502710000|2022-04-21 00:58:30|157.88|155.08|158.05|155.25|158.05|155.25|157.88|155.08|0
1650502730000|2022-04-21 00:58:50|158.13|155.33|158.17|155.37|158.17|155.37|158.13|155.33|0
1650502740000|2022-04-21 00:59:00|158.13|155.33|158.21|155.41|158.21|155.41|158.13|155.33|0
1650502750000|2022-04-21 00:59:10|158.17|155.37|158.13|155.33|158.17|155.37|158.13|155.33|0
1650502770000|2022-04-21 00:59:30|158.17|155.37|158.13|155.33|158.17|155.37|158.13|155.33|0
1650502780000|2022-04-21 00:59:40|158.17|155.37|158.05|155.25|158.17|155.37|158.05|155.25|0
1650502790000|2022-04-21 00:59:50|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1650502800000|2022-04-21 01:00:00|158.05|155.25|157.96|155.16|158.05|155.25|157.96|155.16|0
1650502810000|2022-04-21 01:00:10|158.05|155.25|158.05|155.25|158.05|155.25|158.05|155.25|0
1650502820000|2022-04-21 01:00:20|157.96|155.16|158.05|155.25|158.05|155.25|157.96|155.16|0
1650502830000|2022-04-21 01:00:30|158.01|155.21|157.96|155.16|158.01|155.21|157.96|155.16|0
1650502840000|2022-04-21 01:00:40|158.05|155.25|157.96|155.16|158.05|155.25|157.96|155.16|0
1650502860000|2022-04-21 01:01:00|157.88|155.08|157.88|155.08|157.96|155.16|157.88|155.08|0
1650502870000|2022-04-21 01:01:10|157.79|154.99|157.88|155.08|157.88|155.08|157.79|154.99|0
1650502880000|2022-04-21 01:01:20|157.96|155.16|158.05|155.25|158.05|155.25|157.96|155.16|0
1650502890000|2022-04-21 01:01:30|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1650502900000|2022-04-21 01:01:40|158.05|155.25|158.05|155.25|158.05|155.25|158.05|155.25|0
1650502910000|2022-04-21 01:01:50|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1650502920000|2022-04-21 01:02:00|158.04|155.24|158.04|155.24|158.09|155.29|158.04|155.24|0
1650502930000|2022-04-21 01:02:10|158.13|155.33|158.04|155.24|158.13|155.33|158.04|155.24|0
1650502950000|2022-04-21 01:02:30|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1650502960000|2022-04-21 01:02:40|158.04|155.24|158.04|155.24|158.09|155.29|158.04|155.24|0
1650502980000|2022-04-21 01:03:00|158.13|155.33|158.04|155.24|158.13|155.33|158.04|155.24|0
1650503000000|2022-04-21 01:03:20|158.13|155.33|158.04|155.24|158.13|155.33|158.04|155.24|0
1650503010000|2022-04-21 01:03:30|158.09|155.29|158.04|155.24|158.09|155.29|158.04|155.24|0
1650503020000|2022-04-21 01:03:40|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1650503030000|2022-04-21 01:03:50|158|155.2|158|155.2|158|155.2|157.96|155.16|0
1650503040000|2022-04-21 01:04:00|157.96|155.16|158.04|155.24|158.04|155.24|157.96|155.16|0
1650503060000|2022-04-21 01:04:20|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1650503070000|2022-04-21 01:04:30|158.04|155.24|158.04|155.24|158.04|155.24|158.04|155.24|0
1650503080000|2022-04-21 01:04:40|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1650503090000|2022-04-21 01:04:50|158.17|155.37|158.13|155.33|158.17|155.37|158.13|155.33|0
1650503100000|2022-04-21 01:05:00|158.21|155.41|158.21|155.41|158.21|155.41|158.21|155.41|0
1650503110000|2022-04-21 01:05:10|158.29|155.49|158.38|155.58|158.38|155.58|158.29|155.49|0
1650503130000|2022-04-21 01:05:30|158.29|155.49|158.29|155.49|158.34|155.54|158.29|155.49|0
1650503140000|2022-04-21 01:05:40|158.38|155.58|158.29|155.49|158.38|155.58|158.29|155.49|0
1650503160000|2022-04-21 01:06:00|158.38|155.58|158.46|155.66|158.46|155.66|158.38|155.58|0
1650503190000|2022-04-21 01:06:30|158.54|155.74|158.59|155.79|158.59|155.79|158.54|155.74|0
1650503200000|2022-04-21 01:06:40|158.63|155.83|158.63|155.83|158.71|155.91|158.63|155.83|0
1650503210000|2022-04-21 01:06:50|158.54|155.74|158.46|155.66|158.54|155.74|158.46|155.66|0
1650503220000|2022-04-21 01:07:00|158.38|155.58|158.29|155.49|158.46|155.66|158.29|155.49|0
1650503230000|2022-04-21 01:07:10|158.34|155.54|158.29|155.49|158.34|155.54|158.29|155.49|0
1650503240000|2022-04-21 01:07:20|158.38|155.58|158.34|155.54|158.38|155.58|158.34|155.54|0
1650503250000|2022-04-21 01:07:30|158.38|155.58|158.29|155.49|158.38|155.58|158.29|155.49|0
1650503260000|2022-04-21 01:07:40|158.34|155.54|158.38|155.58|158.38|155.58|158.34|155.54|0
1650503280000|2022-04-21 01:08:00|158.42|155.62|158.46|155.66|158.46|155.66|158.42|155.62|0
1650503290000|2022-04-21 01:08:10|158.42|155.62|158.38|155.58|158.46|155.66|158.38|155.58|0
1650503300000|2022-04-21 01:08:20|158.42|155.62|158.42|155.62|158.42|155.62|158.38|155.58|0
1650503310000|2022-04-21 01:08:30|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1650503330000|2022-04-21 01:08:50|158.63|155.83|158.54|155.74|158.63|155.83|158.54|155.74|0
1650503380000|2022-04-21 01:09:40|158.63|155.83|158.59|155.79|158.63|155.83|158.59|155.79|0
1650503390000|2022-04-21 01:09:50|158.63|155.83|158.54|155.74|158.63|155.83|158.54|155.74|0
1650503400000|2022-04-21 01:10:00|158.46|155.66|158.37|155.57|158.46|155.66|158.37|155.57|0
1650503410000|2022-04-21 01:10:10|158.46|155.66|158.46|155.66|158.46|155.66|158.42|155.62|0
1650503420000|2022-04-21 01:10:20|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1650503430000|2022-04-21 01:10:30|158.46|155.66|158.46|155.66|158.46|155.66|158.46|155.66|0
1650503440000|2022-04-21 01:10:40|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1650503460000|2022-04-21 01:11:00|158.59|155.79|158.63|155.83|158.63|155.83|158.59|155.79|0
1650503470000|2022-04-21 01:11:10|158.71|155.91|158.71|155.91|158.71|155.91|158.71|155.91|0
1650503480000|2022-04-21 01:11:20|158.67|155.87|158.71|155.91|158.71|155.91|158.67|155.87|0
1650503520000|2022-04-21 01:12:00|158.79|155.99|158.79|155.99|158.79|155.99|158.79|155.99|0
1650503530000|2022-04-21 01:12:10|158.71|155.91|158.71|155.91|158.71|155.91|158.71|155.91|0
1650503560000|2022-04-21 01:12:40|158.62|155.82|158.54|155.74|158.62|155.82|158.54|155.74|0
1650503570000|2022-04-21 01:12:50|158.62|155.82|158.54|155.74|158.62|155.82|158.54|155.74|0
1650503610000|2022-04-21 01:13:30|158.46|155.66|158.54|155.74|158.54|155.74|158.46|155.66|0
1650503630000|2022-04-21 01:13:50|158.46|155.66|158.37|155.57|158.46|155.66|158.37|155.57|0
1650503640000|2022-04-21 01:14:00|158.46|155.66|158.42|155.62|158.46|155.66|158.37|155.57|0
1650503650000|2022-04-21 01:14:10|158.37|155.57|158.42|155.62|158.42|155.62|158.37|155.57|0
1650503660000|2022-04-21 01:14:20|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1650503680000|2022-04-21 01:14:40|158.46|155.66|158.46|155.66|158.46|155.66|158.46|155.66|0
1650503700000|2022-04-21 01:15:00|158.37|155.57|158.33|155.53|158.37|155.57|158.33|155.53|0
1650503710000|2022-04-21 01:15:10|158.37|155.57|158.37|155.57|158.42|155.62|158.37|155.57|0
1650503720000|2022-04-21 01:15:20|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1650503730000|2022-04-21 01:15:30|158.37|155.57|158.29|155.49|158.37|155.57|158.29|155.49|0
1650503740000|2022-04-21 01:15:40|158.2|155.4|158.29|155.49|158.29|155.49|158.2|155.4|0
1650503750000|2022-04-21 01:15:50|158.37|155.57|158.29|155.49|158.37|155.57|158.29|155.49|0
1650503760000|2022-04-21 01:16:00|158.2|155.4|158.29|155.49|158.37|155.57|158.2|155.4|0
1650503770000|2022-04-21 01:16:10|158.37|155.57|158.29|155.49|158.37|155.57|158.29|155.49|0
1650503780000|2022-04-21 01:16:20|158.37|155.57|158.37|155.57|158.37|155.57|158.33|155.53|0
1650503790000|2022-04-21 01:16:30|158.46|155.66|158.37|155.57|158.46|155.66|158.37|155.57|0
1650503800000|2022-04-21 01:16:40|158.29|155.49|158.37|155.57|158.37|155.57|158.29|155.49|0
1650503820000|2022-04-21 01:17:00|158.45|155.65|158.33|155.53|158.45|155.65|158.33|155.53|0
1650503830000|2022-04-21 01:17:10|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1650503840000|2022-04-21 01:17:20|158.33|155.53|158.37|155.57|158.37|155.57|158.33|155.53|0
1650503850000|2022-04-21 01:17:30|158.33|155.53|158.37|155.57|158.37|155.57|158.33|155.53|0
1650503870000|2022-04-21 01:17:50|158.29|155.49|158.29|155.49|158.33|155.53|158.29|155.49|0
1650503880000|2022-04-21 01:18:00|158.37|155.57|158.29|155.49|158.37|155.57|158.29|155.49|0
1650503890000|2022-04-21 01:18:10|158.25|155.45|158.12|155.32|158.25|155.45|158.12|155.32|0
1650503900000|2022-04-21 01:18:20|158.04|155.24|157.95|155.15|158.04|155.24|157.95|155.15|0
1650503920000|2022-04-21 01:18:40|158.04|155.24|158.04|155.24|158.04|155.24|158.04|155.24|0
1650503970000|2022-04-21 01:19:30|158.12|155.32|158.12|155.32|158.12|155.32|158.08|155.28|0
1650503980000|2022-04-21 01:19:40|158.08|155.28|158.04|155.24|158.12|155.32|158.04|155.24|0
1650503990000|2022-04-21 01:19:50|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650504000000|2022-04-21 01:20:00|158.08|155.28|158.12|155.32|158.12|155.32|158.08|155.28|0
1650504010000|2022-04-21 01:20:10|158.08|155.28|158.12|155.32|158.12|155.32|158.08|155.28|0
1650504020000|2022-04-21 01:20:20|158.08|155.28|158.12|155.32|158.12|155.32|158.08|155.28|0
1650504030000|2022-04-21 01:20:30|158.16|155.36|158.12|155.32|158.16|155.36|158.12|155.32|0
1650504040000|2022-04-21 01:20:40|158.03|155.23|158.12|155.32|158.12|155.32|158.03|155.23|0
1650504050000|2022-04-21 01:20:50|158.2|155.4|158.12|155.32|158.2|155.4|158.12|155.32|0
1650504060000|2022-04-21 01:21:00|158.16|155.36|158.2|155.4|158.2|155.4|158.16|155.36|0
1650504070000|2022-04-21 01:21:10|158.24|155.44|158.29|155.49|158.29|155.49|158.24|155.44|0
1650504080000|2022-04-21 01:21:20|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650504090000|2022-04-21 01:21:30|158.37|155.57|158.45|155.65|158.45|155.65|158.37|155.57|0
1650504100000|2022-04-21 01:21:40|158.5|155.7|158.54|155.74|158.54|155.74|158.5|155.7|0
1650504110000|2022-04-21 01:21:50|158.62|155.82|158.62|155.82|158.62|155.82|158.62|155.82|0
1650504120000|2022-04-21 01:22:00|158.7|155.9|158.62|155.82|158.7|155.9|158.62|155.82|0
1650504130000|2022-04-21 01:22:10|158.58|155.78|158.62|155.82|158.62|155.82|158.58|155.78|0
1650504140000|2022-04-21 01:22:20|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1650504150000|2022-04-21 01:22:30|158.58|155.78|158.45|155.65|158.58|155.78|158.45|155.65|0
1650504160000|2022-04-21 01:22:40|158.54|155.74|158.54|155.74|158.54|155.74|158.5|155.7|0
1650504170000|2022-04-21 01:22:50|158.58|155.78|158.54|155.74|158.62|155.82|158.54|155.74|0
1650504200000|2022-04-21 01:23:20|158.45|155.65|158.53|155.73|158.53|155.73|158.45|155.65|0
1650504220000|2022-04-21 01:23:40|158.45|155.65|158.45|155.65|158.45|155.65|158.37|155.57|0
1650504230000|2022-04-21 01:23:50|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650504240000|2022-04-21 01:24:00|158.58|155.78|158.58|155.78|158.62|155.82|158.58|155.78|0
1650504250000|2022-04-21 01:24:10|158.53|155.73|158.53|155.73|158.53|155.73|158.45|155.65|0
1650504290000|2022-04-21 01:24:50|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1650504300000|2022-04-21 01:25:00|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650504310000|2022-04-21 01:25:10|158.45|155.65|158.58|155.78|158.58|155.78|158.45|155.65|0
1650504320000|2022-04-21 01:25:20|158.53|155.73|158.45|155.65|158.53|155.73|158.45|155.65|0
1650504330000|2022-04-21 01:25:30|158.49|155.69|158.53|155.73|158.53|155.73|158.49|155.69|0
1650504340000|2022-04-21 01:25:40|158.45|155.65|158.53|155.73|158.53|155.73|158.45|155.65|0
1650504360000|2022-04-21 01:26:00|158.62|155.82|158.62|155.82|158.78|155.98|158.62|155.82|0
1650504370000|2022-04-21 01:26:10|158.66|155.86|158.7|155.9|158.7|155.9|158.66|155.86|0
1650504380000|2022-04-21 01:26:20|158.62|155.82|158.62|155.82|158.62|155.82|158.53|155.73|0
1650504390000|2022-04-21 01:26:30|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650504400000|2022-04-21 01:26:40|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1650504410000|2022-04-21 01:26:50|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1650504420000|2022-04-21 01:27:00|158.41|155.61|158.45|155.65|158.45|155.65|158.41|155.61|0
1650504430000|2022-04-21 01:27:10|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1650504440000|2022-04-21 01:27:20|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1650504450000|2022-04-21 01:27:30|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650504460000|2022-04-21 01:27:40|158.58|155.78|158.62|155.82|158.62|155.82|158.58|155.78|0
1650504480000|2022-04-21 01:28:00|158.58|155.78|158.53|155.73|158.62|155.82|158.53|155.73|0
1650504500000|2022-04-21 01:28:20|158.62|155.82|158.53|155.73|158.62|155.82|158.53|155.73|0
1650504520000|2022-04-21 01:28:40|158.62|155.82|158.7|155.9|158.7|155.9|158.62|155.82|0
1650504530000|2022-04-21 01:28:50|158.62|155.82|158.62|155.82|158.62|155.82|158.62|155.82|0
1650504540000|2022-04-21 01:29:00|158.53|155.73|158.62|155.82|158.62|155.82|158.49|155.69|0
1650504550000|2022-04-21 01:29:10|158.58|155.78|158.58|155.78|158.58|155.78|158.53|155.73|0
1650504560000|2022-04-21 01:29:20|158.62|155.82|158.62|155.82|158.62|155.82|158.62|155.82|0
1650504570000|2022-04-21 01:29:30|158.53|155.73|158.62|155.82|158.62|155.82|158.53|155.73|0
1650504580000|2022-04-21 01:29:40|158.58|155.78|158.53|155.73|158.58|155.78|158.53|155.73|0
1650504600000|2022-04-21 01:30:00|158.49|155.69|158.62|155.82|158.7|155.9|158.49|155.69|0
1650504610000|2022-04-21 01:30:10|158.61|155.81|158.53|155.73|158.61|155.81|158.53|155.73|0
1650504620000|2022-04-21 01:30:20|158.57|155.77|158.49|155.69|158.57|155.77|158.45|155.65|0
1650504630000|2022-04-21 01:30:30|158.45|155.65|158.53|155.73|158.53|155.73|158.45|155.65|0
1650504640000|2022-04-21 01:30:40|158.45|155.65|158.36|155.56|158.45|155.65|158.36|155.56|0
1650504650000|2022-04-21 01:30:50|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1650504660000|2022-04-21 01:31:00|158.36|155.56|158.36|155.56|158.36|155.56|158.28|155.48|0
1650504670000|2022-04-21 01:31:10|158.32|155.52|158.28|155.48|158.32|155.52|158.28|155.48|0
1650504680000|2022-04-21 01:31:20|158.32|155.52|158.28|155.48|158.32|155.52|158.28|155.48|0
1650504690000|2022-04-21 01:31:30|158.36|155.56|158.28|155.48|158.36|155.56|158.28|155.48|0
1650504700000|2022-04-21 01:31:40|158.36|155.56|158.36|155.56|158.36|155.56|158.36|155.56|0
1650504710000|2022-04-21 01:31:50|158.28|155.48|158.28|155.48|158.36|155.56|158.28|155.48|0
1650504720000|2022-04-21 01:32:00|158.24|155.44|158.11|155.31|158.28|155.48|158.11|155.31|0
1650504730000|2022-04-21 01:32:10|158.2|155.4|158.11|155.31|158.2|155.4|158.11|155.31|0
1650504740000|2022-04-21 01:32:20|158.03|155.23|157.94|155.14|158.03|155.23|157.94|155.14|0
1650504750000|2022-04-21 01:32:30|157.86|155.06|157.86|155.06|157.86|155.06|157.86|155.06|0
1650504760000|2022-04-21 01:32:40|157.94|155.14|157.86|155.06|157.94|155.14|157.86|155.06|0
1650504770000|2022-04-21 01:32:50|157.94|155.14|157.86|155.06|157.94|155.14|157.86|155.06|0
1650504780000|2022-04-21 01:33:00|157.94|155.14|158.03|155.23|158.03|155.23|157.94|155.14|0
1650504790000|2022-04-21 01:33:10|157.94|155.14|157.86|155.06|157.94|155.14|157.86|155.06|0
1650504800000|2022-04-21 01:33:20|157.9|155.1|157.94|155.14|157.94|155.14|157.9|155.1|0
1650504810000|2022-04-21 01:33:30|157.99|155.19|157.94|155.14|158.03|155.23|157.94|155.14|0
1650504820000|2022-04-21 01:33:40|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650504840000|2022-04-21 01:34:00|158.11|155.31|158.03|155.23|158.11|155.31|158.03|155.23|0
1650504850000|2022-04-21 01:34:10|157.94|155.14|157.94|155.14|157.94|155.14|157.94|155.14|0
1650504860000|2022-04-21 01:34:20|157.86|155.06|157.86|155.06|157.86|155.06|157.86|155.06|0
1650504870000|2022-04-21 01:34:30|157.94|155.14|157.69|154.89|157.94|155.14|157.69|154.89|0
1650504890000|2022-04-21 01:34:50|157.61|154.81|157.69|154.89|157.69|154.89|157.61|154.81|0
1650504900000|2022-04-21 01:35:00|157.74|154.94|157.53|154.73|157.78|154.98|157.53|154.73|0
1650504910000|2022-04-21 01:35:10|157.44|154.64|157.44|154.64|157.44|154.64|157.44|154.64|0
1650504920000|2022-04-21 01:35:20|157.36|154.56|157.53|154.73|157.53|154.73|157.36|154.56|0
1650504940000|2022-04-21 01:35:40|157.57|154.77|157.65|154.85|157.65|154.85|157.57|154.77|0
1650504950000|2022-04-21 01:35:50|157.69|154.89|157.53|154.73|157.69|154.89|157.53|154.73|0
1650504960000|2022-04-21 01:36:00|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1650504970000|2022-04-21 01:36:10|157.53|154.73|157.36|154.56|157.53|154.73|157.36|154.56|0
1650504980000|2022-04-21 01:36:20|157.28|154.48|157.28|154.48|157.36|154.56|157.28|154.48|0
1650504990000|2022-04-21 01:36:30|157.19|154.39|157.28|154.48|157.28|154.48|157.19|154.39|0
1650505000000|2022-04-21 01:36:40|157.36|154.56|157.28|154.48|157.36|154.56|157.28|154.48|0
1650505010000|2022-04-21 01:36:50|157.19|154.39|157.28|154.48|157.28|154.48|157.19|154.39|0
1650505020000|2022-04-21 01:37:00|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1650505030000|2022-04-21 01:37:10|157.19|154.39|157.27|154.47|157.27|154.47|157.19|154.39|0
1650505040000|2022-04-21 01:37:20|157.36|154.56|157.27|154.47|157.36|154.56|157.27|154.47|0
1650505050000|2022-04-21 01:37:30|157.36|154.56|157.36|154.56|157.36|154.56|157.36|154.56|0
1650505060000|2022-04-21 01:37:40|157.27|154.47|157.27|154.47|157.27|154.47|157.11|154.31|0
1650505090000|2022-04-21 01:38:10|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1650505110000|2022-04-21 01:38:30|157.36|154.56|157.36|154.56|157.36|154.56|157.36|154.56|0
1650505120000|2022-04-21 01:38:40|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1650505130000|2022-04-21 01:38:50|157.36|154.56|157.27|154.47|157.36|154.56|157.27|154.47|0
1650505150000|2022-04-21 01:39:10|157.36|154.56|157.36|154.56|157.36|154.56|157.27|154.47|0
1650505160000|2022-04-21 01:39:20|157.44|154.64|157.44|154.64|157.44|154.64|157.44|154.64|0
1650505180000|2022-04-21 01:39:40|157.36|154.56|157.44|154.64|157.44|154.64|157.36|154.56|0
1650505200000|2022-04-21 01:40:00|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1650505210000|2022-04-21 01:40:10|157.57|154.77|157.61|154.81|157.61|154.81|157.52|154.72|0
1650505220000|2022-04-21 01:40:20|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1650505230000|2022-04-21 01:40:30|157.48|154.68|157.52|154.72|157.52|154.72|157.44|154.64|0
1650505240000|2022-04-21 01:40:40|157.44|154.64|157.44|154.64|157.44|154.64|157.36|154.56|0
1650505250000|2022-04-21 01:40:50|157.4|154.6|157.36|154.56|157.4|154.6|157.36|154.56|0
1650505260000|2022-04-21 01:41:00|157.44|154.64|157.36|154.56|157.44|154.64|157.36|154.56|0
1650505270000|2022-04-21 01:41:10|157.27|154.47|157.23|154.43|157.27|154.47|157.23|154.43|0
1650505280000|2022-04-21 01:41:20|157.19|154.39|157.11|154.31|157.19|154.39|157.11|154.31|0
1650505290000|2022-04-21 01:41:30|157.07|154.27|157.02|154.22|157.07|154.27|157.02|154.22|0
1650505300000|2022-04-21 01:41:40|157.11|154.31|157.11|154.31|157.11|154.31|157.11|154.31|0
1650505310000|2022-04-21 01:41:50|157.02|154.22|157.02|154.22|157.11|154.31|157.02|154.22|0
1650505320000|2022-04-21 01:42:00|157.07|154.27|157.02|154.22|157.07|154.27|157.02|154.22|0
1650505330000|2022-04-21 01:42:10|156.94|154.14|156.86|154.06|156.94|154.14|156.86|154.06|0
1650505340000|2022-04-21 01:42:20|156.61|153.81|156.52|153.72|156.61|153.81|156.44|153.64|0
1650505350000|2022-04-21 01:42:30|156.61|153.81|156.52|153.72|156.69|153.89|156.52|153.72|0
1650505360000|2022-04-21 01:42:40|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650505370000|2022-04-21 01:42:50|156.4|153.6|156.44|153.64|156.44|153.64|156.4|153.6|0
1650505380000|2022-04-21 01:43:00|156.4|153.6|156.44|153.64|156.44|153.64|156.4|153.6|0
1650505390000|2022-04-21 01:43:10|156.28|153.48|156.28|153.48|156.28|153.48|156.28|153.48|0
1650505400000|2022-04-21 01:43:20|156.36|153.56|156.44|153.64|156.44|153.64|156.36|153.56|0
1650505410000|2022-04-21 01:43:30|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1650505420000|2022-04-21 01:43:40|156.27|153.47|156.36|153.56|156.36|153.56|156.27|153.47|0
1650505430000|2022-04-21 01:43:50|156.27|153.47|156.44|153.64|156.44|153.64|156.27|153.47|0
1650505440000|2022-04-21 01:44:00|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1650505450000|2022-04-21 01:44:10|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1650505460000|2022-04-21 01:44:20|156.44|153.64|156.52|153.72|156.52|153.72|156.44|153.64|0
1650505480000|2022-04-21 01:44:40|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650505490000|2022-04-21 01:44:50|156.52|153.72|156.48|153.68|156.52|153.72|156.48|153.68|0
1650505500000|2022-04-21 01:45:00|156.36|153.56|156.44|153.64|156.44|153.64|156.36|153.56|0
1650505510000|2022-04-21 01:45:10|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1650505530000|2022-04-21 01:45:30|156.44|153.64|156.44|153.64|156.44|153.64|156.36|153.56|0
1650505540000|2022-04-21 01:45:40|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1650505550000|2022-04-21 01:45:50|156.19|153.39|156.36|153.56|156.36|153.56|156.19|153.39|0
1650505560000|2022-04-21 01:46:00|156.27|153.47|156.44|153.64|156.44|153.64|156.27|153.47|0
1650505570000|2022-04-21 01:46:10|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1650505620000|2022-04-21 01:47:00|156.48|153.68|156.36|153.56|156.48|153.68|156.36|153.56|0
1650505630000|2022-04-21 01:47:10|156.44|153.64|156.36|153.56|156.44|153.64|156.36|153.56|0
1650505650000|2022-04-21 01:47:30|156.4|153.6|156.4|153.6|156.4|153.6|156.4|153.6|0
1650505660000|2022-04-21 01:47:40|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650505670000|2022-04-21 01:47:50|156.52|153.72|156.52|153.72|156.56|153.76|156.52|153.72|0
1650505680000|2022-04-21 01:48:00|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650505690000|2022-04-21 01:48:10|156.52|153.72|156.44|153.64|156.52|153.72|156.44|153.64|0
1650505700000|2022-04-21 01:48:20|156.36|153.56|156.4|153.6|156.4|153.6|156.36|153.56|0
1650505710000|2022-04-21 01:48:30|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650505720000|2022-04-21 01:48:40|156.4|153.6|156.44|153.64|156.44|153.64|156.4|153.6|0
1650505730000|2022-04-21 01:48:50|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1650505740000|2022-04-21 01:49:00|156.44|153.64|156.44|153.64|156.48|153.68|156.44|153.64|0
1650505750000|2022-04-21 01:49:10|156.4|153.6|156.35|153.55|156.4|153.6|156.35|153.55|0
1650505760000|2022-04-21 01:49:20|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650505780000|2022-04-21 01:49:40|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1650505790000|2022-04-21 01:49:50|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650505810000|2022-04-21 01:50:10|156.52|153.72|156.44|153.64|156.52|153.72|156.44|153.64|0
1650505820000|2022-04-21 01:50:20|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1650505850000|2022-04-21 01:50:50|156.6|153.8|156.52|153.72|156.6|153.8|156.52|153.72|0
1650505860000|2022-04-21 01:51:00|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650505870000|2022-04-21 01:51:10|156.48|153.68|156.52|153.72|156.52|153.72|156.48|153.68|0
1650505880000|2022-04-21 01:51:20|156.6|153.8|156.52|153.72|156.6|153.8|156.52|153.72|0
1650505920000|2022-04-21 01:52:00|156.44|153.64|156.56|153.76|156.56|153.76|156.44|153.64|0
1650505930000|2022-04-21 01:52:10|156.6|153.8|156.52|153.72|156.6|153.8|156.52|153.72|0
1650505940000|2022-04-21 01:52:20|156.44|153.64|156.52|153.72|156.52|153.72|156.44|153.64|0
1650505950000|2022-04-21 01:52:30|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650505960000|2022-04-21 01:52:40|156.48|153.68|156.52|153.72|156.52|153.72|156.44|153.64|0
1650505970000|2022-04-21 01:52:50|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650505980000|2022-04-21 01:53:00|156.48|153.68|156.44|153.64|156.48|153.68|156.44|153.64|0
1650506000000|2022-04-21 01:53:20|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1650506010000|2022-04-21 01:53:30|156.6|153.8|156.44|153.64|156.6|153.8|156.44|153.64|0
1650506020000|2022-04-21 01:53:40|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1650506030000|2022-04-21 01:53:50|156.44|153.64|156.43|153.63|156.44|153.64|156.43|153.63|0
1650506040000|2022-04-21 01:54:00|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1650506050000|2022-04-21 01:54:10|156.4|153.6|156.35|153.55|156.43|153.63|156.35|153.55|0
1650506060000|2022-04-21 01:54:20|156.27|153.47|156.35|153.55|156.35|153.55|156.27|153.47|0
1650506070000|2022-04-21 01:54:30|156.27|153.47|156.27|153.47|156.35|153.55|156.27|153.47|0
1650506080000|2022-04-21 01:54:40|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1650506090000|2022-04-21 01:54:50|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1650506110000|2022-04-21 01:55:10|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1650506120000|2022-04-21 01:55:20|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1650506130000|2022-04-21 01:55:30|156.27|153.47|156.27|153.47|156.31|153.51|156.27|153.47|0
1650506140000|2022-04-21 01:55:40|156.31|153.51|156.27|153.47|156.31|153.51|156.27|153.47|0
1650506160000|2022-04-21 01:56:00|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1650506170000|2022-04-21 01:56:10|156.23|153.43|156.27|153.47|156.27|153.47|156.23|153.43|0
1650506180000|2022-04-21 01:56:20|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1650506190000|2022-04-21 01:56:30|156.27|153.47|156.27|153.47|156.27|153.47|156.27|153.47|0
1650506200000|2022-04-21 01:56:40|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1650506210000|2022-04-21 01:56:50|156.39|153.59|156.39|153.59|156.39|153.59|156.39|153.59|0
1650506220000|2022-04-21 01:57:00|156.35|153.55|156.43|153.63|156.43|153.63|156.35|153.55|0
1650506230000|2022-04-21 01:57:10|156.52|153.72|156.43|153.63|156.52|153.72|156.43|153.63|0
1650506240000|2022-04-21 01:57:20|156.52|153.72|156.52|153.72|156.52|153.72|156.48|153.68|0
1650506250000|2022-04-21 01:57:30|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1650506260000|2022-04-21 01:57:40|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1650506280000|2022-04-21 01:58:00|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1650506310000|2022-04-21 01:58:30|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1650506320000|2022-04-21 01:58:40|156.56|153.76|156.6|153.8|156.6|153.8|156.56|153.76|0
1650506370000|2022-04-21 01:59:30|156.51|153.71|156.51|153.71|156.51|153.71|156.51|153.71|0
1650506380000|2022-04-21 01:59:40|156.6|153.8|156.51|153.71|156.6|153.8|156.51|153.71|0
1650506400000|2022-04-21 02:00:00|156.43|153.63|156.6|153.8|156.6|153.8|156.43|153.63|0
1650506410000|2022-04-21 02:00:10|156.51|153.71|156.51|153.71|156.51|153.71|156.51|153.71|0
1650506420000|2022-04-21 02:00:20|156.47|153.67|156.47|153.67|156.51|153.71|156.43|153.63|0
1650506430000|2022-04-21 02:00:30|156.51|153.71|156.47|153.67|156.51|153.71|156.47|153.67|0
1650506440000|2022-04-21 02:00:40|156.51|153.71|156.51|153.71|156.6|153.8|156.51|153.71|0
1650506450000|2022-04-21 02:00:50|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1650506460000|2022-04-21 02:01:00|156.51|153.71|156.6|153.8|156.6|153.8|156.51|153.71|0
1650506480000|2022-04-21 02:01:20|156.76|153.96|156.85|154.05|156.85|154.05|156.76|153.96|0
1650506490000|2022-04-21 02:01:30|157.01|154.21|156.97|154.17|157.01|154.21|156.97|154.17|0
1650506500000|2022-04-21 02:01:40|157.01|154.21|157.01|154.21|157.01|154.21|157.01|154.21|0
1650506510000|2022-04-21 02:01:50|156.97|154.17|156.93|154.13|157.01|154.21|156.93|154.13|0
1650506540000|2022-04-21 02:02:20|156.76|153.96|156.76|153.96|156.76|153.96|156.68|153.88|0
1650506550000|2022-04-21 02:02:30|156.68|153.88|156.76|153.96|156.76|153.96|156.68|153.88|0
1650506570000|2022-04-21 02:02:50|156.68|153.88|156.76|153.96|156.76|153.96|156.68|153.88|0
1650506580000|2022-04-21 02:03:00|156.72|153.92|156.68|153.88|156.76|153.96|156.68|153.88|0
1650506590000|2022-04-21 02:03:10|156.6|153.8|156.68|153.88|156.68|153.88|156.6|153.8|0
1650506600000|2022-04-21 02:03:20|156.72|153.92|156.68|153.88|156.72|153.92|156.68|153.88|0
1650506610000|2022-04-21 02:03:30|156.76|153.96|156.68|153.88|156.76|153.96|156.68|153.88|0
1650506620000|2022-04-21 02:03:40|156.72|153.92|156.84|154.04|156.84|154.04|156.72|153.92|0
1650506630000|2022-04-21 02:03:50|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1650506640000|2022-04-21 02:04:00|156.84|154.04|156.8|154|156.84|154.04|156.76|153.96|0
1650506650000|2022-04-21 02:04:10|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1650506670000|2022-04-21 02:04:30|156.93|154.13|156.84|154.04|156.93|154.13|156.84|154.04|0
1650506690000|2022-04-21 02:04:50|156.89|154.09|156.84|154.04|156.89|154.09|156.84|154.04|0
1650506700000|2022-04-21 02:05:00|156.93|154.13|156.84|154.04|156.93|154.13|156.84|154.04|0
1650506710000|2022-04-21 02:05:10|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1650506720000|2022-04-21 02:05:20|156.72|153.92|156.72|153.92|156.72|153.92|156.72|153.92|0
1650506730000|2022-04-21 02:05:30|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1650506750000|2022-04-21 02:05:50|156.72|153.92|156.72|153.92|156.72|153.92|156.72|153.92|0
1650506760000|2022-04-21 02:06:00|156.68|153.88|156.68|153.88|156.68|153.88|156.64|153.84|0
1650506770000|2022-04-21 02:06:10|156.59|153.79|156.43|153.63|156.59|153.79|156.43|153.63|0
1650506790000|2022-04-21 02:06:30|156.35|153.55|156.43|153.63|156.43|153.63|156.35|153.55|0
1650506800000|2022-04-21 02:06:40|156.34|153.54|156.43|153.63|156.43|153.63|156.34|153.54|0
1650506810000|2022-04-21 02:06:50|156.34|153.54|156.34|153.54|156.34|153.54|156.34|153.54|0
1650506820000|2022-04-21 02:07:00|156.51|153.71|156.51|153.71|156.51|153.71|156.51|153.71|0
1650506830000|2022-04-21 02:07:10|156.59|153.79|156.51|153.71|156.59|153.79|156.51|153.71|0
1650506840000|2022-04-21 02:07:20|156.59|153.79|156.59|153.79|156.59|153.79|156.59|153.79|0
1650506850000|2022-04-21 02:07:30|156.51|153.71|156.51|153.71|156.51|153.71|156.51|153.71|0
1650506880000|2022-04-21 02:08:00|156.43|153.63|156.51|153.71|156.51|153.71|156.43|153.63|0
1650506890000|2022-04-21 02:08:10|156.47|153.67|156.43|153.63|156.47|153.67|156.43|153.63|0
1650506900000|2022-04-21 02:08:20|156.47|153.67|156.39|153.59|156.47|153.67|156.34|153.54|0
1650506910000|2022-04-21 02:08:30|156.34|153.54|156.26|153.46|156.34|153.54|156.26|153.46|0
1650506920000|2022-04-21 02:08:40|156.3|153.5|156.26|153.46|156.34|153.54|156.26|153.46|0
1650506930000|2022-04-21 02:08:50|156.3|153.5|156.26|153.46|156.3|153.5|156.26|153.46|0
1650506940000|2022-04-21 02:09:00|156.18|153.38|156.18|153.38|156.18|153.38|156.18|153.38|0
1650506950000|2022-04-21 02:09:10|156.01|153.21|155.93|153.13|156.01|153.21|155.93|153.13|0
1650506960000|2022-04-21 02:09:20|156.1|153.3|156.1|153.3|156.18|153.38|156.1|153.3|0
1650506970000|2022-04-21 02:09:30|156.18|153.38|156.18|153.38|156.18|153.38|156.1|153.3|0
1650507000000|2022-04-21 02:10:00|156.09|153.29|156.01|153.21|156.09|153.29|156.01|153.21|0
1650507010000|2022-04-21 02:10:10|155.93|153.13|155.85|153.05|155.93|153.13|155.85|153.05|0
1650507020000|2022-04-21 02:10:20|155.93|153.13|155.93|153.13|155.93|153.13|155.93|153.13|0
1650507030000|2022-04-21 02:10:30|155.85|153.05|155.93|153.13|155.93|153.13|155.85|153.05|0
1650507040000|2022-04-21 02:10:40|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1650507120000|2022-04-21 02:12:00|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1650507140000|2022-04-21 02:12:20|156.14|153.34|156.14|153.34|156.18|153.38|156.09|153.29|0
1650507150000|2022-04-21 02:12:30|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1650507180000|2022-04-21 02:13:00|156.14|153.34|156.18|153.38|156.18|153.38|156.14|153.34|0
1650507190000|2022-04-21 02:13:10|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1650507200000|2022-04-21 02:13:20|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1650507210000|2022-04-21 02:13:30|156.09|153.29|156.01|153.21|156.09|153.29|156.01|153.21|0
1650507240000|2022-04-21 02:14:00|156.09|153.29|156.14|153.34|156.18|153.38|156.09|153.29|0
1650507250000|2022-04-21 02:14:10|156.09|153.29|156.18|153.38|156.18|153.38|156.09|153.29|0
1650507260000|2022-04-21 02:14:20|156.09|153.29|156.14|153.34|156.18|153.38|156.09|153.29|0
1650507270000|2022-04-21 02:14:30|156.18|153.38|156.17|153.37|156.18|153.38|156.17|153.37|0
1650507280000|2022-04-21 02:14:40|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1650507300000|2022-04-21 02:15:00|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1650507310000|2022-04-21 02:15:10|156.05|153.25|156.09|153.29|156.09|153.29|156.01|153.21|0
1650507320000|2022-04-21 02:15:20|156.05|153.25|156.01|153.21|156.09|153.29|156.01|153.21|0
1650507330000|2022-04-21 02:15:30|156.09|153.29|155.97|153.17|156.09|153.29|155.97|153.17|0
1650507340000|2022-04-21 02:15:40|156.01|153.21|156.01|153.21|156.01|153.21|155.93|153.13|0
1650507360000|2022-04-21 02:16:00|156.09|153.29|156.09|153.29|156.09|153.29|156.01|153.21|0
1650507380000|2022-04-21 02:16:20|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1650507390000|2022-04-21 02:16:30|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1650507400000|2022-04-21 02:16:40|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1650507430000|2022-04-21 02:17:10|155.93|153.13|155.93|153.13|155.93|153.13|155.84|153.04|0
1650507470000|2022-04-21 02:17:50|155.92|153.12|156.01|153.21|156.01|153.21|155.92|153.12|0
1650507480000|2022-04-21 02:18:00|155.92|153.12|156.01|153.21|156.01|153.21|155.92|153.12|0
1650507490000|2022-04-21 02:18:10|155.92|153.12|155.84|153.04|155.92|153.12|155.84|153.04|0
1650507520000|2022-04-21 02:18:40|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1650507530000|2022-04-21 02:18:50|155.88|153.08|155.92|153.12|155.92|153.12|155.88|153.08|0
1650507550000|2022-04-21 02:19:10|155.88|153.08|155.84|153.04|155.88|153.08|155.84|153.04|0
1650507560000|2022-04-21 02:19:20|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1650507590000|2022-04-21 02:19:50|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1650507600000|2022-04-21 02:20:00|155.92|153.12|156.09|153.29|156.09|153.29|155.92|153.12|0
1650507620000|2022-04-21 02:20:20|156.17|153.37|156.17|153.37|156.17|153.37|156.17|153.37|0
1650507640000|2022-04-21 02:20:40|156.13|153.33|156.09|153.29|156.13|153.33|156.09|153.29|0
1650507650000|2022-04-21 02:20:50|156.17|153.37|156.17|153.37|156.17|153.37|156.17|153.37|0
1650507660000|2022-04-21 02:21:00|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1650507670000|2022-04-21 02:21:10|156.17|153.37|156.17|153.37|156.17|153.37|156.17|153.37|0
1650507680000|2022-04-21 02:21:20|156.09|153.29|156.17|153.37|156.17|153.37|156.09|153.29|0
1650507690000|2022-04-21 02:21:30|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1650507720000|2022-04-21 02:22:00|156.34|153.54|156.34|153.54|156.34|153.54|156.34|153.54|0
1650507770000|2022-04-21 02:22:50|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1650507780000|2022-04-21 02:23:00|156.3|153.5|156.25|153.45|156.3|153.5|156.25|153.45|0
1650507790000|2022-04-21 02:23:10|156.21|153.41|156.25|153.45|156.25|153.45|156.21|153.41|0
1650507800000|2022-04-21 02:23:20|156.3|153.5|156.25|153.45|156.3|153.5|156.25|153.45|0
1650507840000|2022-04-21 02:24:00|156.17|153.37|156.17|153.37|156.17|153.37|156.17|153.37|0
1650507850000|2022-04-21 02:24:10|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1650507920000|2022-04-21 02:25:20|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1650507930000|2022-04-21 02:25:30|156.33|153.53|156.25|153.45|156.33|153.53|156.25|153.45|0
1650507940000|2022-04-21 02:25:40|156.29|153.49|156.25|153.45|156.29|153.49|156.25|153.45|0
1650507950000|2022-04-21 02:25:50|156.29|153.49|156.29|153.49|156.33|153.53|156.29|153.49|0
1650507960000|2022-04-21 02:26:00|156.33|153.53|156.33|153.53|156.33|153.53|156.33|153.53|0
1650507980000|2022-04-21 02:26:20|156.42|153.62|156.42|153.62|156.42|153.62|156.42|153.62|0
1650508010000|2022-04-21 02:26:50|156.46|153.66|156.42|153.62|156.46|153.66|156.42|153.62|0
1650508020000|2022-04-21 02:27:00|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1650508040000|2022-04-21 02:27:20|156.42|153.62|156.5|153.7|156.5|153.7|156.42|153.62|0
1650508050000|2022-04-21 02:27:30|156.42|153.62|156.42|153.62|156.42|153.62|156.42|153.62|0
1650508060000|2022-04-21 02:27:40|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1650508110000|2022-04-21 02:28:30|156.46|153.66|156.5|153.7|156.5|153.7|156.46|153.66|0
1650508130000|2022-04-21 02:28:50|156.42|153.62|156.46|153.66|156.46|153.66|156.42|153.62|0
1650508140000|2022-04-21 02:29:00|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1650508220000|2022-04-21 02:30:20|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1650508230000|2022-04-21 02:30:30|156.54|153.74|156.54|153.74|156.54|153.74|156.54|153.74|0
1650508240000|2022-04-21 02:30:40|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1650508250000|2022-04-21 02:30:50|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1650508310000|2022-04-21 02:31:50|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1650508320000|2022-04-21 02:32:00|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1650508370000|2022-04-21 02:32:50|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1650508380000|2022-04-21 02:33:00|156.46|153.66|156.5|153.7|156.5|153.7|156.41|153.61|0
1650508390000|2022-04-21 02:33:10|156.41|153.61|156.46|153.66|156.46|153.66|156.41|153.61|0
1650508400000|2022-04-21 02:33:20|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1650508410000|2022-04-21 02:33:30|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1650508420000|2022-04-21 02:33:40|156.37|153.57|156.41|153.61|156.41|153.61|156.37|153.57|0
1650508440000|2022-04-21 02:34:00|156.33|153.53|156.41|153.61|156.41|153.61|156.33|153.53|0
1650508450000|2022-04-21 02:34:10|156.37|153.57|156.37|153.57|156.37|153.57|156.37|153.57|0
1650508460000|2022-04-21 02:34:20|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1650508470000|2022-04-21 02:34:30|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1650508490000|2022-04-21 02:34:50|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1650508500000|2022-04-21 02:35:00|156.46|153.66|156.5|153.7|156.5|153.7|156.41|153.61|0
1650508510000|2022-04-21 02:35:10|156.49|153.69|156.41|153.61|156.49|153.69|156.41|153.61|0
1650508550000|2022-04-21 02:35:50|156.49|153.69|156.58|153.78|156.58|153.78|156.49|153.69|0
1650508560000|2022-04-21 02:36:00|156.62|153.82|156.66|153.86|156.66|153.86|156.58|153.78|0
1650508570000|2022-04-21 02:36:10|156.58|153.78|156.66|153.86|156.66|153.86|156.58|153.78|0
1650508590000|2022-04-21 02:36:30|156.49|153.69|156.49|153.69|156.49|153.69|156.49|153.69|0
1650508610000|2022-04-21 02:36:50|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1650508620000|2022-04-21 02:37:00|156.7|153.9|156.74|153.94|156.74|153.94|156.7|153.9|0
1650508630000|2022-04-21 02:37:10|156.83|154.03|156.91|154.11|156.91|154.11|156.83|154.03|0
1650508640000|2022-04-21 02:37:20|156.99|154.19|156.91|154.11|156.99|154.19|156.91|154.11|0
1650508650000|2022-04-21 02:37:30|156.99|154.19|156.87|154.07|156.99|154.19|156.87|154.07|0
1650508660000|2022-04-21 02:37:40|156.91|154.11|156.83|154.03|156.91|154.11|156.83|154.03|0
1650508670000|2022-04-21 02:37:50|156.74|153.94|156.66|153.86|156.74|153.94|156.66|153.86|0
1650508690000|2022-04-21 02:38:10|156.74|153.94|156.74|153.94|156.79|153.99|156.74|153.94|0
1650508700000|2022-04-21 02:38:20|156.79|153.99|156.83|154.03|156.83|154.03|156.79|153.99|0
1650508710000|2022-04-21 02:38:30|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1650508740000|2022-04-21 02:39:00|156.82|154.02|156.82|154.02|156.91|154.11|156.82|154.02|0
1650508750000|2022-04-21 02:39:10|156.87|154.07|156.87|154.07|156.87|154.07|156.87|154.07|0
1650508760000|2022-04-21 02:39:20|156.82|154.02|156.82|154.02|156.91|154.11|156.82|154.02|0
1650508770000|2022-04-21 02:39:30|156.87|154.07|156.87|154.07|156.91|154.11|156.82|154.02|0
1650508780000|2022-04-21 02:39:40|156.82|154.02|156.82|154.02|156.87|154.07|156.82|154.02|0
1650508790000|2022-04-21 02:39:50|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1650508800000|2022-04-21 02:40:00|156.87|154.07|156.91|154.11|156.91|154.11|156.87|154.07|0
1650508820000|2022-04-21 02:40:20|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1650508840000|2022-04-21 02:40:40|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1650508860000|2022-04-21 02:41:00|156.82|154.02|156.91|154.11|156.91|154.11|156.82|154.02|0
1650508890000|2022-04-21 02:41:30|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1650508900000|2022-04-21 02:41:40|156.78|153.98|156.82|154.02|156.82|154.02|156.78|153.98|0
1650508980000|2022-04-21 02:43:00|156.74|153.94|156.74|153.94|156.74|153.94|156.74|153.94|0
1650509020000|2022-04-21 02:43:40|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1650509060000|2022-04-21 02:44:20|156.62|153.82|156.57|153.77|156.62|153.82|156.57|153.77|0
1650509070000|2022-04-21 02:44:30|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1650509100000|2022-04-21 02:45:00|156.57|153.77|156.66|153.86|156.66|153.86|156.57|153.77|0
1650509140000|2022-04-21 02:45:40|156.74|153.94|156.78|153.98|156.78|153.98|156.74|153.94|0
1650509150000|2022-04-21 02:45:50|156.74|153.94|156.82|154.02|156.82|154.02|156.74|153.94|0
1650509160000|2022-04-21 02:46:00|156.78|153.98|156.78|153.98|156.78|153.98|156.78|153.98|0
1650509170000|2022-04-21 02:46:10|156.74|153.94|156.74|153.94|156.74|153.94|156.74|153.94|0
1650509190000|2022-04-21 02:46:30|156.65|153.85|156.57|153.77|156.65|153.85|156.57|153.77|0
1650509200000|2022-04-21 02:46:40|156.65|153.85|156.65|153.85|156.65|153.85|156.65|153.85|0
1650509210000|2022-04-21 02:46:50|156.74|153.94|156.74|153.94|156.74|153.94|156.74|153.94|0
1650509240000|2022-04-21 02:47:20|156.82|154.02|156.74|153.94|156.82|154.02|156.74|153.94|0
1650509250000|2022-04-21 02:47:30|156.65|153.85|156.65|153.85|156.65|153.85|156.65|153.85|0
1650509260000|2022-04-21 02:47:40|156.74|153.94|156.74|153.94|156.74|153.94|156.74|153.94|0
1650509270000|2022-04-21 02:47:50|156.82|154.02|156.74|153.94|156.82|154.02|156.74|153.94|0
1650509280000|2022-04-21 02:48:00|156.65|153.85|156.74|153.94|156.74|153.94|156.65|153.85|0
1650509290000|2022-04-21 02:48:10|156.7|153.9|156.65|153.85|156.7|153.9|156.65|153.85|0
1650509320000|2022-04-21 02:48:40|156.74|153.94|156.74|153.94|156.74|153.94|156.74|153.94|0
1650509330000|2022-04-21 02:48:50|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1650509340000|2022-04-21 02:49:00|156.9|154.1|156.82|154.02|156.9|154.1|156.82|154.02|0
1650509350000|2022-04-21 02:49:10|156.9|154.1|156.82|154.02|156.9|154.1|156.82|154.02|0
1650509390000|2022-04-21 02:49:50|156.74|153.94|156.74|153.94|156.74|153.94|156.74|153.94|0
1650509410000|2022-04-21 02:50:10|156.7|153.9|156.74|153.94|156.74|153.94|156.7|153.9|0
1650509450000|2022-04-21 02:50:50|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1650509460000|2022-04-21 02:51:00|156.9|154.1|156.82|154.02|156.9|154.1|156.82|154.02|0
1650509470000|2022-04-21 02:51:10|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1650509480000|2022-04-21 02:51:20|156.98|154.18|156.98|154.18|156.98|154.18|156.98|154.18|0
1650509490000|2022-04-21 02:51:30|157.07|154.27|156.98|154.18|157.07|154.27|156.98|154.18|0
1650509510000|2022-04-21 02:51:50|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1650509520000|2022-04-21 02:52:00|156.98|154.18|156.98|154.18|156.98|154.18|156.98|154.18|0
1650509530000|2022-04-21 02:52:10|156.94|154.14|156.98|154.18|156.98|154.18|156.94|154.14|0
1650509540000|2022-04-21 02:52:20|156.94|154.14|156.98|154.18|156.98|154.18|156.94|154.14|0
1650509550000|2022-04-21 02:52:30|156.94|154.14|156.9|154.1|156.94|154.14|156.9|154.1|0
1650509600000|2022-04-21 02:53:20|156.82|154.02|156.82|154.02|156.86|154.06|156.82|154.02|0
1650509610000|2022-04-21 02:53:30|156.73|153.93|156.82|154.02|156.82|154.02|156.73|153.93|0
1650509630000|2022-04-21 02:53:50|156.9|154.1|156.86|154.06|156.9|154.1|156.86|154.06|0
1650509640000|2022-04-21 02:54:00|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1650509650000|2022-04-21 02:54:10|156.86|154.06|156.86|154.06|156.86|154.06|156.86|154.06|0
1650509660000|2022-04-21 02:54:20|156.9|154.1|156.82|154.02|156.9|154.1|156.82|154.02|0
1650509670000|2022-04-21 02:54:30|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1650509690000|2022-04-21 02:54:50|156.86|154.06|156.9|154.1|156.9|154.1|156.86|154.06|0
1650509710000|2022-04-21 02:55:10|156.86|154.06|156.9|154.1|156.9|154.1|156.86|154.06|0
1650509720000|2022-04-21 02:55:20|156.82|154.02|156.86|154.06|156.86|154.06|156.82|154.02|0
1650509730000|2022-04-21 02:55:30|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1650509740000|2022-04-21 02:55:40|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1650509760000|2022-04-21 02:56:00|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1650509770000|2022-04-21 02:56:10|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1650509780000|2022-04-21 02:56:20|156.69|153.89|156.73|153.93|156.73|153.93|156.69|153.89|0
1650509800000|2022-04-21 02:56:40|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1650509820000|2022-04-21 02:57:00|156.86|154.06|156.9|154.1|156.9|154.1|156.86|154.06|0
1650509830000|2022-04-21 02:57:10|156.86|154.06|156.81|154.01|156.86|154.06|156.81|154.01|0
1650509850000|2022-04-21 02:57:30|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1650509860000|2022-04-21 02:57:40|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1650509890000|2022-04-21 02:58:10|156.73|153.93|156.65|153.85|156.73|153.93|156.65|153.85|0
1650509900000|2022-04-21 02:58:20|156.69|153.89|156.65|153.85|156.69|153.89|156.65|153.85|0
1650509910000|2022-04-21 02:58:30|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1650509920000|2022-04-21 02:58:40|156.65|153.85|156.65|153.85|156.65|153.85|156.65|153.85|0
1650509930000|2022-04-21 02:58:50|156.73|153.93|156.69|153.89|156.73|153.93|156.69|153.89|0
1650509940000|2022-04-21 02:59:00|156.73|153.93|156.65|153.85|156.73|153.93|156.65|153.85|0
1650509950000|2022-04-21 02:59:10|156.61|153.81|156.52|153.72|156.61|153.81|156.52|153.72|0
1650509960000|2022-04-21 02:59:20|156.56|153.76|156.48|153.68|156.56|153.76|156.48|153.68|0
1650509970000|2022-04-21 02:59:30|156.56|153.76|156.52|153.72|156.56|153.76|156.52|153.72|0
1650509980000|2022-04-21 02:59:40|156.56|153.76|156.65|153.85|156.65|153.85|156.56|153.76|0
1650509990000|2022-04-21 02:59:50|156.61|153.81|156.65|153.85|156.65|153.85|156.61|153.81|0
1650510000000|2022-04-21 03:00:00|156.56|153.76|156.48|153.68|156.56|153.76|156.48|153.68|0
1650510010000|2022-04-21 03:00:10|156.56|153.76|156.52|153.72|156.56|153.76|156.52|153.72|0
1650510020000|2022-04-21 03:00:20|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1650510040000|2022-04-21 03:00:40|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1650510050000|2022-04-21 03:00:50|156.23|153.43|156.4|153.6|156.4|153.6|156.23|153.43|0
1650510060000|2022-04-21 03:01:00|156.36|153.56|156.4|153.6|156.4|153.6|156.36|153.56|0
1650510070000|2022-04-21 03:01:10|156.48|153.68|156.31|153.51|156.48|153.68|156.31|153.51|0
1650510080000|2022-04-21 03:01:20|156.4|153.6|156.31|153.51|156.4|153.6|156.31|153.51|0
1650510090000|2022-04-21 03:01:30|156.4|153.6|156.4|153.6|156.4|153.6|156.4|153.6|0
1650510120000|2022-04-21 03:02:00|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1650510130000|2022-04-21 03:02:10|156.4|153.6|156.4|153.6|156.4|153.6|156.4|153.6|0
1650510140000|2022-04-21 03:02:20|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1650510150000|2022-04-21 03:02:30|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650510160000|2022-04-21 03:02:40|156.4|153.6|156.4|153.6|156.4|153.6|156.4|153.6|0
1650510180000|2022-04-21 03:03:00|156.44|153.64|156.4|153.6|156.44|153.64|156.4|153.6|0
1650510200000|2022-04-21 03:03:20|156.44|153.64|156.48|153.68|156.48|153.68|156.44|153.64|0
1650510210000|2022-04-21 03:03:30|156.52|153.72|156.48|153.68|156.52|153.72|156.48|153.68|0
1650510220000|2022-04-21 03:03:40|156.52|153.72|156.56|153.76|156.56|153.76|156.52|153.72|0
1650510230000|2022-04-21 03:03:50|156.64|153.84|156.64|153.84|156.64|153.84|156.64|153.84|0
1650510250000|2022-04-21 03:04:10|156.56|153.76|156.64|153.84|156.64|153.84|156.56|153.76|0
1650510260000|2022-04-21 03:04:20|156.56|153.76|156.64|153.84|156.64|153.84|156.56|153.76|0
1650510270000|2022-04-21 03:04:30|156.6|153.8|156.64|153.84|156.64|153.84|156.6|153.8|0
1650510280000|2022-04-21 03:04:40|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1650510290000|2022-04-21 03:04:50|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1650510310000|2022-04-21 03:05:10|156.64|153.84|156.64|153.84|156.64|153.84|156.64|153.84|0
1650510320000|2022-04-21 03:05:20|156.56|153.76|156.6|153.8|156.64|153.84|156.56|153.76|0
1650510330000|2022-04-21 03:05:30|156.64|153.84|156.6|153.8|156.64|153.84|156.6|153.8|0
1650510340000|2022-04-21 03:05:40|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1650510390000|2022-04-21 03:06:30|156.48|153.68|156.56|153.76|156.56|153.76|156.48|153.68|0
1650510420000|2022-04-21 03:07:00|156.52|153.72|156.56|153.76|156.56|153.76|156.52|153.72|0
1650510440000|2022-04-21 03:07:20|156.64|153.84|156.56|153.76|156.64|153.84|156.56|153.76|0
1650510450000|2022-04-21 03:07:30|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1650510460000|2022-04-21 03:07:40|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1650510480000|2022-04-21 03:08:00|156.56|153.76|156.6|153.8|156.6|153.8|156.56|153.76|0
1650510490000|2022-04-21 03:08:10|156.56|153.76|156.64|153.84|156.64|153.84|156.56|153.76|0
1650510500000|2022-04-21 03:08:20|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1650510510000|2022-04-21 03:08:30|156.56|153.76|156.48|153.68|156.56|153.76|156.48|153.68|0
1650510550000|2022-04-21 03:09:10|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1650510560000|2022-04-21 03:09:20|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1650510570000|2022-04-21 03:09:30|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1650510580000|2022-04-21 03:09:40|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1650510600000|2022-04-21 03:10:00|156.39|153.59|156.39|153.59|156.39|153.59|156.39|153.59|0
1650510610000|2022-04-21 03:10:10|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1650510620000|2022-04-21 03:10:20|156.48|153.68|156.56|153.76|156.56|153.76|156.48|153.68|0
1650510640000|2022-04-21 03:10:40|156.64|153.84|156.64|153.84|156.64|153.84|156.64|153.84|0
1650510670000|2022-04-21 03:11:10|156.72|153.92|156.89|154.09|156.89|154.09|156.72|153.92|0
1650510680000|2022-04-21 03:11:20|156.81|154.01|156.89|154.09|156.89|154.09|156.81|154.01|0
1650510690000|2022-04-21 03:11:30|156.97|154.17|156.97|154.17|156.97|154.17|156.97|154.17|0
1650510720000|2022-04-21 03:12:00|156.89|154.09|156.97|154.17|156.97|154.17|156.89|154.09|0
1650510740000|2022-04-21 03:12:20|157.06|154.26|157.06|154.26|157.06|154.26|157.06|154.26|0
1650510750000|2022-04-21 03:12:30|157.14|154.34|157.14|154.34|157.14|154.34|157.06|154.26|0
1650510760000|2022-04-21 03:12:40|157.06|154.26|157.06|154.26|157.06|154.26|157.06|154.26|0
1650510770000|2022-04-21 03:12:50|157.1|154.3|157.1|154.3|157.14|154.34|157.1|154.3|0
1650510780000|2022-04-21 03:13:00|157.14|154.34|156.97|154.17|157.14|154.34|156.97|154.17|0
1650510800000|2022-04-21 03:13:20|157.06|154.26|157.05|154.25|157.06|154.26|157.05|154.25|0
1650510830000|2022-04-21 03:13:50|157.1|154.3|157.1|154.3|157.1|154.3|157.1|154.3|0
1650510840000|2022-04-21 03:14:00|157.05|154.25|157.1|154.3|157.14|154.34|157.05|154.25|0
1650510850000|2022-04-21 03:14:10|157.05|154.25|157.1|154.3|157.14|154.34|157.05|154.25|0
1650510860000|2022-04-21 03:14:20|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1650510890000|2022-04-21 03:14:50|157.14|154.34|157.14|154.34|157.14|154.34|157.14|154.34|0
1650510900000|2022-04-21 03:15:00|157.18|154.38|157.14|154.34|157.18|154.38|157.14|154.34|0
1650510910000|2022-04-21 03:15:10|157.18|154.38|157.14|154.34|157.22|154.42|157.14|154.34|0
1650510940000|2022-04-21 03:15:40|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1650510970000|2022-04-21 03:16:10|157.01|154.21|157.22|154.42|157.22|154.42|156.97|154.17|0
1650510980000|2022-04-21 03:16:20|157.14|154.34|157.14|154.34|157.14|154.34|157.14|154.34|0
1650510990000|2022-04-21 03:16:30|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1650511020000|2022-04-21 03:17:00|157.14|154.34|157.14|154.34|157.22|154.42|157.14|154.34|0
1650511040000|2022-04-21 03:17:20|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1650511080000|2022-04-21 03:18:00|157.14|154.34|157.14|154.34|157.14|154.34|157.14|154.34|0
1650511090000|2022-04-21 03:18:10|157.22|154.42|157.22|154.42|157.22|154.42|157.14|154.34|0
1650511110000|2022-04-21 03:18:30|157.14|154.34|157.14|154.34|157.18|154.38|157.14|154.34|0
1650511120000|2022-04-21 03:18:40|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1650511140000|2022-04-21 03:19:00|157.3|154.5|157.3|154.5|157.38|154.58|157.3|154.5|0
1650511170000|2022-04-21 03:19:30|157.38|154.58|157.3|154.5|157.38|154.58|157.3|154.5|0
1650511200000|2022-04-21 03:20:00|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1650511230000|2022-04-21 03:20:30|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1650511240000|2022-04-21 03:20:40|157.55|154.75|157.55|154.75|157.55|154.75|157.55|154.75|0
1650511250000|2022-04-21 03:20:50|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650511260000|2022-04-21 03:21:00|157.72|154.92|157.63|154.83|157.72|154.92|157.63|154.83|0
1650511280000|2022-04-21 03:21:20|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1650511300000|2022-04-21 03:21:40|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650511310000|2022-04-21 03:21:50|157.72|154.92|157.8|155|157.8|155|157.72|154.92|0
1650511330000|2022-04-21 03:22:10|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1650511340000|2022-04-21 03:22:20|157.8|155|157.97|155.17|157.97|155.17|157.8|155|0
1650511350000|2022-04-21 03:22:30|157.88|155.08|157.88|155.08|157.88|155.08|157.88|155.08|0
1650511360000|2022-04-21 03:22:40|157.93|155.13|157.88|155.08|157.93|155.13|157.88|155.08|0
1650511380000|2022-04-21 03:23:00|157.97|155.17|157.88|155.08|157.97|155.17|157.88|155.08|0
1650511400000|2022-04-21 03:23:20|157.8|155|157.72|154.92|157.8|155|157.72|154.92|0
1650511410000|2022-04-21 03:23:30|157.8|155|157.8|155|157.8|155|157.72|154.92|0
1650511420000|2022-04-21 03:23:40|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1650511440000|2022-04-21 03:24:00|157.68|154.88|157.68|154.88|157.68|154.88|157.68|154.88|0
1650511450000|2022-04-21 03:24:10|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650511460000|2022-04-21 03:24:20|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1650511470000|2022-04-21 03:24:30|157.68|154.88|157.68|154.88|157.68|154.88|157.68|154.88|0
1650511480000|2022-04-21 03:24:40|157.63|154.83|157.72|154.92|157.72|154.92|157.63|154.83|0
1650511490000|2022-04-21 03:24:50|157.71|154.91|157.63|154.83|157.71|154.91|157.63|154.83|0
1650511500000|2022-04-21 03:25:00|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1650511520000|2022-04-21 03:25:20|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650511530000|2022-04-21 03:25:30|157.67|154.87|157.71|154.91|157.71|154.91|157.67|154.87|0
1650511540000|2022-04-21 03:25:40|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650511550000|2022-04-21 03:25:50|157.55|154.75|157.55|154.75|157.55|154.75|157.46|154.66|0
1650511560000|2022-04-21 03:26:00|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1650511570000|2022-04-21 03:26:10|157.55|154.75|157.46|154.66|157.55|154.75|157.46|154.66|0
1650511580000|2022-04-21 03:26:20|157.55|154.75|157.63|154.83|157.63|154.83|157.55|154.75|0
1650511610000|2022-04-21 03:26:50|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1650511620000|2022-04-21 03:27:00|157.67|154.87|157.67|154.87|157.67|154.87|157.67|154.87|0
1650511630000|2022-04-21 03:27:10|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1650511640000|2022-04-21 03:27:20|157.63|154.83|157.71|154.91|157.71|154.91|157.63|154.83|0
1650511660000|2022-04-21 03:27:40|157.67|154.87|157.67|154.87|157.67|154.87|157.67|154.87|0
1650511670000|2022-04-21 03:27:50|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1650511680000|2022-04-21 03:28:00|157.8|155|157.71|154.91|157.8|155|157.71|154.91|0
1650511690000|2022-04-21 03:28:10|157.76|154.96|157.71|154.91|157.76|154.96|157.71|154.91|0
1650511700000|2022-04-21 03:28:20|157.8|155|157.8|155|157.8|155|157.8|155|0
1650511710000|2022-04-21 03:28:30|157.76|154.96|157.71|154.91|157.76|154.96|157.71|154.91|0
1650511740000|2022-04-21 03:29:00|157.8|155|157.88|155.08|157.88|155.08|157.8|155|0
1650511750000|2022-04-21 03:29:10|157.8|155|157.8|155|157.8|155|157.8|155|0
1650511760000|2022-04-21 03:29:20|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1650511770000|2022-04-21 03:29:30|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650511790000|2022-04-21 03:29:50|157.67|154.87|157.63|154.83|157.67|154.87|157.63|154.83|0
1650511800000|2022-04-21 03:30:00|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1650511810000|2022-04-21 03:30:10|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650511850000|2022-04-21 03:30:50|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1650511860000|2022-04-21 03:31:00|157.59|154.79|157.54|154.74|157.63|154.83|157.54|154.74|0
1650511870000|2022-04-21 03:31:10|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1650511900000|2022-04-21 03:31:40|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1650511910000|2022-04-21 03:31:50|157.46|154.66|157.5|154.7|157.5|154.7|157.46|154.66|0
1650511920000|2022-04-21 03:32:00|157.46|154.66|157.54|154.74|157.54|154.74|157.46|154.66|0
1650511930000|2022-04-21 03:32:10|157.5|154.7|157.42|154.62|157.5|154.7|157.42|154.62|0
1650511940000|2022-04-21 03:32:20|157.46|154.66|157.46|154.66|157.46|154.66|157.42|154.62|0
1650511950000|2022-04-21 03:32:30|157.38|154.58|157.29|154.49|157.38|154.58|157.29|154.49|0
1650511960000|2022-04-21 03:32:40|157.25|154.45|157.21|154.41|157.25|154.45|157.21|154.41|0
1650511970000|2022-04-21 03:32:50|157.25|154.45|157.29|154.49|157.29|154.49|157.25|154.45|0
1650511980000|2022-04-21 03:33:00|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1650511990000|2022-04-21 03:33:10|157.42|154.62|157.46|154.66|157.46|154.66|157.42|154.62|0
1650512010000|2022-04-21 03:33:30|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1650512020000|2022-04-21 03:33:40|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650512030000|2022-04-21 03:33:50|157.54|154.74|157.63|154.83|157.63|154.83|157.54|154.74|0
1650512040000|2022-04-21 03:34:00|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1650512050000|2022-04-21 03:34:10|157.59|154.79|157.54|154.74|157.59|154.79|157.54|154.74|0
1650512060000|2022-04-21 03:34:20|157.63|154.83|157.54|154.74|157.63|154.83|157.54|154.74|0
1650512070000|2022-04-21 03:34:30|157.59|154.79|157.63|154.83|157.63|154.83|157.59|154.79|0
1650512080000|2022-04-21 03:34:40|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1650512090000|2022-04-21 03:34:50|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650512100000|2022-04-21 03:35:00|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1650512110000|2022-04-21 03:35:10|157.59|154.79|157.63|154.83|157.63|154.83|157.59|154.79|0
1650512130000|2022-04-21 03:35:30|157.59|154.79|157.54|154.74|157.59|154.79|157.54|154.74|0
1650512150000|2022-04-21 03:35:50|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650512160000|2022-04-21 03:36:00|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1650512190000|2022-04-21 03:36:30|157.79|154.99|157.79|154.99|157.79|154.99|157.79|154.99|0
1650512200000|2022-04-21 03:36:40|157.96|155.16|157.79|154.99|157.96|155.16|157.79|154.99|0
1650512240000|2022-04-21 03:37:20|157.88|155.08|157.96|155.16|157.96|155.16|157.88|155.08|0
1650512250000|2022-04-21 03:37:30|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650512270000|2022-04-21 03:37:50|157.79|154.99|157.79|154.99|157.79|154.99|157.79|154.99|0
1650512280000|2022-04-21 03:38:00|157.87|155.07|157.96|155.16|157.96|155.16|157.87|155.07|0
1650512300000|2022-04-21 03:38:20|158.04|155.24|158.04|155.24|158.04|155.24|158.04|155.24|0
1650512310000|2022-04-21 03:38:30|157.96|155.16|158.04|155.24|158.04|155.24|157.96|155.16|0
1650512330000|2022-04-21 03:38:50|157.96|155.16|158.04|155.24|158.04|155.24|157.96|155.16|0
1650512340000|2022-04-21 03:39:00|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1650512380000|2022-04-21 03:39:40|158.04|155.24|158.04|155.24|158.04|155.24|158.04|155.24|0
1650512410000|2022-04-21 03:40:10|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1650512440000|2022-04-21 03:40:40|158.04|155.24|158.04|155.24|158.04|155.24|158.04|155.24|0
1650512460000|2022-04-21 03:41:00|157.96|155.16|157.87|155.07|157.96|155.16|157.87|155.07|0
1650512470000|2022-04-21 03:41:10|157.83|155.03|157.79|154.99|157.83|155.03|157.79|154.99|0
1650512490000|2022-04-21 03:41:30|157.87|155.07|157.79|154.99|157.87|155.07|157.79|154.99|0
1650512510000|2022-04-21 03:41:50|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650512520000|2022-04-21 03:42:00|157.79|154.99|157.87|155.07|157.87|155.07|157.79|154.99|0
1650512560000|2022-04-21 03:42:40|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1650512570000|2022-04-21 03:42:50|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650512580000|2022-04-21 03:43:00|157.96|155.16|157.92|155.12|157.96|155.16|157.92|155.12|0
1650512590000|2022-04-21 03:43:10|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650512600000|2022-04-21 03:43:20|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1650512620000|2022-04-21 03:43:40|157.95|155.15|158|155.2|158|155.2|157.95|155.15|0
1650512630000|2022-04-21 03:43:50|158.04|155.24|157.95|155.15|158.04|155.24|157.95|155.15|0
1650512640000|2022-04-21 03:44:00|158|155.2|158|155.2|158|155.2|158|155.2|0
1650512650000|2022-04-21 03:44:10|158.04|155.24|157.95|155.15|158.04|155.24|157.95|155.15|0
1650512670000|2022-04-21 03:44:30|157.91|155.11|157.95|155.15|157.95|155.15|157.91|155.11|0
1650512680000|2022-04-21 03:44:40|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650512730000|2022-04-21 03:45:30|157.79|154.99|157.87|155.07|157.87|155.07|157.79|154.99|0
1650512750000|2022-04-21 03:45:50|157.79|154.99|157.79|154.99|157.79|154.99|157.79|154.99|0
1650512780000|2022-04-21 03:46:20|157.7|154.9|157.79|154.99|157.79|154.99|157.7|154.9|0
1650512790000|2022-04-21 03:46:30|157.75|154.95|157.7|154.9|157.75|154.95|157.7|154.9|0
1650512810000|2022-04-21 03:46:50|157.62|154.82|157.54|154.74|157.7|154.9|157.54|154.74|0
1650512820000|2022-04-21 03:47:00|157.62|154.82|157.62|154.82|157.62|154.82|157.62|154.82|0
1650512840000|2022-04-21 03:47:20|157.54|154.74|157.62|154.82|157.62|154.82|157.54|154.74|0
1650512850000|2022-04-21 03:47:30|157.58|154.78|157.54|154.74|157.58|154.78|157.54|154.74|0
1650512870000|2022-04-21 03:47:50|157.62|154.82|157.62|154.82|157.62|154.82|157.62|154.82|0
1650512880000|2022-04-21 03:48:00|157.7|154.9|157.7|154.9|157.7|154.9|157.7|154.9|0
1650512900000|2022-04-21 03:48:20|157.62|154.82|157.62|154.82|157.62|154.82|157.62|154.82|0
1650512910000|2022-04-21 03:48:30|157.66|154.86|157.7|154.9|157.7|154.9|157.66|154.86|0
1650512920000|2022-04-21 03:48:40|157.79|154.99|157.75|154.95|157.79|154.99|157.75|154.95|0
1650512930000|2022-04-21 03:48:50|157.79|154.99|157.75|154.95|157.79|154.99|157.75|154.95|0
1650512940000|2022-04-21 03:49:00|157.79|154.99|157.7|154.9|157.79|154.99|157.7|154.9|0
1650512990000|2022-04-21 03:49:50|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1650513000000|2022-04-21 03:50:00|157.74|154.94|157.78|154.98|157.78|154.98|157.74|154.94|0
1650513010000|2022-04-21 03:50:10|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650513020000|2022-04-21 03:50:20|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1650513030000|2022-04-21 03:50:30|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650513040000|2022-04-21 03:50:40|157.95|155.15|157.95|155.15|157.95|155.15|157.95|155.15|0
1650513050000|2022-04-21 03:50:50|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650513060000|2022-04-21 03:51:00|157.95|155.15|157.95|155.15|157.95|155.15|157.87|155.07|0
1650513070000|2022-04-21 03:51:10|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650513100000|2022-04-21 03:51:40|157.95|155.15|157.95|155.15|157.95|155.15|157.95|155.15|0
1650513110000|2022-04-21 03:51:50|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650513130000|2022-04-21 03:52:10|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1650513140000|2022-04-21 03:52:20|157.95|155.15|158.03|155.23|158.03|155.23|157.95|155.15|0
1650513160000|2022-04-21 03:52:40|157.95|155.15|157.95|155.15|157.99|155.19|157.95|155.15|0
1650513180000|2022-04-21 03:53:00|158.03|155.23|157.95|155.15|158.03|155.23|157.95|155.15|0
1650513210000|2022-04-21 03:53:30|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650513250000|2022-04-21 03:54:10|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1650513260000|2022-04-21 03:54:20|158.2|155.4|158.2|155.4|158.2|155.4|158.2|155.4|0
1650513270000|2022-04-21 03:54:30|158.16|155.36|158.12|155.32|158.16|155.36|158.12|155.32|0
1650513280000|2022-04-21 03:54:40|158.2|155.4|158.2|155.4|158.2|155.4|158.2|155.4|0
1650513290000|2022-04-21 03:54:50|158.16|155.36|158.2|155.4|158.2|155.4|158.16|155.36|0
1650513300000|2022-04-21 03:55:00|158.28|155.48|158.2|155.4|158.28|155.48|158.2|155.4|0
1650513310000|2022-04-21 03:55:10|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650513330000|2022-04-21 03:55:30|158.2|155.4|158.2|155.4|158.2|155.4|158.2|155.4|0
1650513340000|2022-04-21 03:55:40|158.24|155.44|158.28|155.48|158.28|155.48|158.24|155.44|0
1650513360000|2022-04-21 03:56:00|158.37|155.57|158.45|155.65|158.45|155.65|158.37|155.57|0
1650513370000|2022-04-21 03:56:10|158.37|155.57|158.45|155.65|158.45|155.65|158.37|155.57|0
1650513400000|2022-04-21 03:56:40|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1650513410000|2022-04-21 03:56:50|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650513430000|2022-04-21 03:57:10|158.37|155.57|158.33|155.53|158.37|155.57|158.33|155.53|0
1650513440000|2022-04-21 03:57:20|158.28|155.48|158.37|155.57|158.37|155.57|158.28|155.48|0
1650513450000|2022-04-21 03:57:30|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650513470000|2022-04-21 03:57:50|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1650513500000|2022-04-21 03:58:20|158.36|155.56|158.36|155.56|158.36|155.56|158.36|155.56|0
1650513510000|2022-04-21 03:58:30|158.45|155.65|158.53|155.73|158.53|155.73|158.36|155.56|0
1650513520000|2022-04-21 03:58:40|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1650513540000|2022-04-21 03:59:00|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650513570000|2022-04-21 03:59:30|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1650513590000|2022-04-21 03:59:50|158.41|155.61|158.36|155.56|158.41|155.61|158.36|155.56|0
1650513600000|2022-04-21 04:00:00|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650513610000|2022-04-21 04:00:10|158.2|155.4|158.28|155.48|158.28|155.48|158.2|155.4|0
1650513630000|2022-04-21 04:00:30|158.2|155.4|158.2|155.4|158.28|155.48|158.2|155.4|0
1650513640000|2022-04-21 04:00:40|158.28|155.48|158.2|155.4|158.28|155.48|158.2|155.4|0
1650513650000|2022-04-21 04:00:50|158.28|155.48|158.2|155.4|158.28|155.48|158.2|155.4|0
1650513660000|2022-04-21 04:01:00|158.24|155.44|158.24|155.44|158.24|155.44|158.24|155.44|0
1650513670000|2022-04-21 04:01:10|158.2|155.4|158.2|155.4|158.2|155.4|158.2|155.4|0
1650513680000|2022-04-21 04:01:20|158.24|155.44|158.28|155.48|158.28|155.48|158.24|155.44|0
1650513690000|2022-04-21 04:01:30|158.36|155.56|158.36|155.56|158.36|155.56|158.36|155.56|0
1650513720000|2022-04-21 04:02:00|158.32|155.52|158.28|155.48|158.32|155.52|158.28|155.48|0
1650513730000|2022-04-21 04:02:10|158.32|155.52|158.28|155.48|158.36|155.56|158.28|155.48|0
1650513740000|2022-04-21 04:02:20|158.24|155.44|158.28|155.48|158.28|155.48|158.2|155.4|0
1650513750000|2022-04-21 04:02:30|158.2|155.4|158.24|155.44|158.24|155.44|158.2|155.4|0
1650513760000|2022-04-21 04:02:40|158.2|155.4|158.2|155.4|158.2|155.4|158.2|155.4|0
1650513770000|2022-04-21 04:02:50|158.24|155.44|158.2|155.4|158.24|155.44|158.2|155.4|0
1650513780000|2022-04-21 04:03:00|158.24|155.44|158.19|155.39|158.24|155.44|158.19|155.39|0
1650513790000|2022-04-21 04:03:10|158.15|155.35|158.15|155.35|158.15|155.35|158.15|155.35|0
1650513800000|2022-04-21 04:03:20|158.19|155.39|158.11|155.31|158.19|155.39|158.11|155.31|0
1650513830000|2022-04-21 04:03:50|158.03|155.23|158.11|155.31|158.11|155.31|158.03|155.23|0
1650513840000|2022-04-21 04:04:00|158.15|155.35|158.19|155.39|158.19|155.39|158.15|155.35|0
1650513850000|2022-04-21 04:04:10|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650513860000|2022-04-21 04:04:20|158.19|155.39|158.24|155.44|158.24|155.44|158.19|155.39|0
1650513870000|2022-04-21 04:04:30|158.19|155.39|158.19|155.39|158.19|155.39|158.19|155.39|0
1650513900000|2022-04-21 04:05:00|158.15|155.35|158.15|155.35|158.15|155.35|158.15|155.35|0
1650513910000|2022-04-21 04:05:10|158.11|155.31|158.11|155.31|158.11|155.31|158.03|155.23|0
1650513920000|2022-04-21 04:05:20|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650513940000|2022-04-21 04:05:40|158.07|155.27|158.11|155.31|158.11|155.31|158.03|155.23|0
1650513970000|2022-04-21 04:06:10|158.07|155.27|158.11|155.31|158.11|155.31|158.07|155.27|0
1650513980000|2022-04-21 04:06:20|157.94|155.14|158.03|155.23|158.03|155.23|157.94|155.14|0
1650514000000|2022-04-21 04:06:40|158.11|155.31|158.11|155.31|158.11|155.31|158.11|155.31|0
1650514020000|2022-04-21 04:07:00|158.03|155.23|158.11|155.31|158.11|155.31|158.03|155.23|0
1650514080000|2022-04-21 04:08:00|158.03|155.23|158.02|155.22|158.07|155.27|158.02|155.22|0
1650514090000|2022-04-21 04:08:10|158.11|155.31|158.11|155.31|158.11|155.31|158.11|155.31|0
1650514100000|2022-04-21 04:08:20|158.02|155.22|158.02|155.22|158.07|155.27|158.02|155.22|0
1650514120000|2022-04-21 04:08:40|157.94|155.14|158.02|155.22|158.02|155.22|157.94|155.14|0
1650514130000|2022-04-21 04:08:50|157.94|155.14|157.94|155.14|157.94|155.14|157.94|155.14|0
1650514170000|2022-04-21 04:09:30|157.86|155.06|157.77|154.97|157.86|155.06|157.77|154.97|0
1650514180000|2022-04-21 04:09:40|157.82|155.02|157.82|155.02|157.82|155.02|157.82|155.02|0
1650514190000|2022-04-21 04:09:50|157.77|154.97|157.77|154.97|157.77|154.97|157.77|154.97|0
1650514200000|2022-04-21 04:10:00|157.69|154.89|157.61|154.81|157.69|154.89|157.61|154.81|0
1650514210000|2022-04-21 04:10:10|157.65|154.85|157.73|154.93|157.77|154.97|157.65|154.85|0
1650514220000|2022-04-21 04:10:20|157.77|154.97|157.86|155.06|157.86|155.06|157.77|154.97|0
1650514240000|2022-04-21 04:10:40|157.9|155.1|157.94|155.14|157.94|155.14|157.9|155.1|0
1650514260000|2022-04-21 04:11:00|157.98|155.18|157.94|155.14|158.02|155.22|157.94|155.14|0
1650514270000|2022-04-21 04:11:10|157.9|155.1|157.86|155.06|157.9|155.1|157.86|155.06|0
1650514300000|2022-04-21 04:11:40|157.94|155.14|157.94|155.14|157.94|155.14|157.94|155.14|0
1650514320000|2022-04-21 04:12:00|158.02|155.22|158.02|155.22|158.02|155.22|158.02|155.22|0
1650514340000|2022-04-21 04:12:20|157.94|155.14|157.94|155.14|157.94|155.14|157.94|155.14|0
1650514360000|2022-04-21 04:12:40|157.86|155.06|157.86|155.06|157.86|155.06|157.86|155.06|0
1650514390000|2022-04-21 04:13:10|157.77|154.97|157.77|154.97|157.77|154.97|157.77|154.97|0
1650514400000|2022-04-21 04:13:20|157.85|155.05|157.77|154.97|157.85|155.05|157.77|154.97|0
1650514410000|2022-04-21 04:13:30|157.85|155.05|157.6|154.8|157.85|155.05|157.6|154.8|0
1650514420000|2022-04-21 04:13:40|157.69|154.89|157.85|155.05|157.85|155.05|157.69|154.89|0
1650514430000|2022-04-21 04:13:50|157.77|154.97|157.77|154.97|157.77|154.97|157.73|154.93|0
1650514440000|2022-04-21 04:14:00|157.69|154.89|157.6|154.8|157.69|154.89|157.6|154.8|0
1650514450000|2022-04-21 04:14:10|157.65|154.85|157.6|154.8|157.65|154.85|157.6|154.8|0
1650514460000|2022-04-21 04:14:20|157.65|154.85|157.6|154.8|157.65|154.85|157.6|154.8|0
1650514490000|2022-04-21 04:14:50|157.69|154.89|157.69|154.89|157.69|154.89|157.69|154.89|0
1650514500000|2022-04-21 04:15:00|157.6|154.8|157.52|154.72|157.6|154.8|157.52|154.72|0
1650514520000|2022-04-21 04:15:20|157.56|154.76|157.56|154.76|157.56|154.76|157.56|154.76|0
1650514530000|2022-04-21 04:15:30|157.6|154.8|157.52|154.72|157.6|154.8|157.52|154.72|0
1650514540000|2022-04-21 04:15:40|157.56|154.76|157.52|154.72|157.56|154.76|157.52|154.72|0
1650514560000|2022-04-21 04:16:00|157.44|154.64|157.44|154.64|157.44|154.64|157.44|154.64|0
1650514570000|2022-04-21 04:16:10|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1650514580000|2022-04-21 04:16:20|157.6|154.8|157.6|154.8|157.6|154.8|157.6|154.8|0
1650514590000|2022-04-21 04:16:30|157.69|154.89|157.69|154.89|157.69|154.89|157.69|154.89|0
1650514600000|2022-04-21 04:16:40|157.6|154.8|157.6|154.8|157.6|154.8|157.6|154.8|0
1650514620000|2022-04-21 04:17:00|157.56|154.76|157.6|154.8|157.6|154.8|157.56|154.76|0
1650514660000|2022-04-21 04:17:40|157.69|154.89|157.65|154.85|157.69|154.89|157.6|154.8|0
1650514670000|2022-04-21 04:17:50|157.69|154.89|157.69|154.89|157.69|154.89|157.69|154.89|0
1650514680000|2022-04-21 04:18:00|157.6|154.8|157.6|154.8|157.6|154.8|157.6|154.8|0
1650514710000|2022-04-21 04:18:30|157.69|154.89|157.69|154.89|157.69|154.89|157.69|154.89|0
1650514720000|2022-04-21 04:18:40|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1650514730000|2022-04-21 04:18:50|157.68|154.88|157.68|154.88|157.68|154.88|157.68|154.88|0
1650514740000|2022-04-21 04:19:00|157.64|154.84|157.68|154.88|157.68|154.88|157.64|154.84|0
1650514770000|2022-04-21 04:19:30|157.77|154.97|157.68|154.88|157.77|154.97|157.68|154.88|0
1650514780000|2022-04-21 04:19:40|157.77|154.97|157.68|154.88|157.77|154.97|157.68|154.88|0
1650514790000|2022-04-21 04:19:50|157.64|154.84|157.68|154.88|157.68|154.88|157.6|154.8|0
1650514800000|2022-04-21 04:20:00|157.77|154.97|157.85|155.05|157.85|155.05|157.77|154.97|0
1650514810000|2022-04-21 04:20:10|157.81|155.01|157.68|154.88|157.81|155.01|157.68|154.88|0
1650514840000|2022-04-21 04:20:40|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1650514850000|2022-04-21 04:20:50|157.68|154.88|157.68|154.88|157.68|154.88|157.68|154.88|0
1650514880000|2022-04-21 04:21:20|157.77|154.97|157.77|154.97|157.77|154.97|157.77|154.97|0
1650514940000|2022-04-21 04:22:20|157.73|154.93|157.68|154.88|157.73|154.93|157.68|154.88|0
1650515000000|2022-04-21 04:23:20|157.73|154.93|157.77|154.97|157.77|154.97|157.73|154.93|0
1650515030000|2022-04-21 04:23:50|157.81|155.01|157.81|155.01|157.81|155.01|157.81|155.01|0
1650515040000|2022-04-21 04:24:00|157.77|154.97|157.77|154.97|157.77|154.97|157.77|154.97|0
1650515060000|2022-04-21 04:24:20|157.68|154.88|157.77|154.97|157.77|154.97|157.68|154.88|0
1650515100000|2022-04-21 04:25:00|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1650515130000|2022-04-21 04:25:30|157.68|154.88|157.68|154.88|157.68|154.88|157.68|154.88|0
1650515140000|2022-04-21 04:25:40|157.76|154.96|157.76|154.96|157.81|155.01|157.76|154.96|0
1650515150000|2022-04-21 04:25:50|157.85|155.05|157.85|155.05|157.85|155.05|157.85|155.05|0
1650515170000|2022-04-21 04:26:10|157.93|155.13|157.93|155.13|157.93|155.13|157.93|155.13|0
1650515180000|2022-04-21 04:26:20|157.85|155.05|157.85|155.05|157.85|155.05|157.85|155.05|0
1650515220000|2022-04-21 04:27:00|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1650515230000|2022-04-21 04:27:10|157.85|155.05|157.85|155.05|157.85|155.05|157.85|155.05|0
1650515250000|2022-04-21 04:27:30|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1650515300000|2022-04-21 04:28:20|157.72|154.92|157.68|154.88|157.72|154.92|157.68|154.88|0
1650515310000|2022-04-21 04:28:30|157.76|154.96|157.68|154.88|157.76|154.96|157.68|154.88|0
1650515330000|2022-04-21 04:28:50|157.72|154.92|157.68|154.88|157.72|154.92|157.68|154.88|0
1650515340000|2022-04-21 04:29:00|157.6|154.8|157.6|154.8|157.6|154.8|157.6|154.8|0
1650515360000|2022-04-21 04:29:20|157.68|154.88|157.68|154.88|157.68|154.88|157.68|154.88|0
1650515370000|2022-04-21 04:29:30|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1650515380000|2022-04-21 04:29:40|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1650515410000|2022-04-21 04:30:10|157.81|155.01|157.81|155.01|157.81|155.01|157.76|154.96|0
1650515420000|2022-04-21 04:30:20|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1650515430000|2022-04-21 04:30:30|157.68|154.88|157.6|154.8|157.68|154.88|157.6|154.8|0
1650515440000|2022-04-21 04:30:40|157.59|154.79|157.51|154.71|157.59|154.79|157.51|154.71|0
1650515450000|2022-04-21 04:30:50|157.43|154.63|157.43|154.63|157.43|154.63|157.43|154.63|0
1650515460000|2022-04-21 04:31:00|157.51|154.71|157.47|154.67|157.51|154.71|157.47|154.67|0
1650515470000|2022-04-21 04:31:10|157.51|154.71|157.51|154.71|157.51|154.71|157.47|154.67|0
1650515480000|2022-04-21 04:31:20|157.47|154.67|157.43|154.63|157.47|154.67|157.43|154.63|0
1650515490000|2022-04-21 04:31:30|157.47|154.67|157.43|154.63|157.47|154.67|157.43|154.63|0
1650515510000|2022-04-21 04:31:50|157.34|154.54|157.43|154.63|157.43|154.63|157.34|154.54|0
1650515530000|2022-04-21 04:32:10|157.39|154.59|157.43|154.63|157.43|154.63|157.39|154.59|0
1650515540000|2022-04-21 04:32:20|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1650515550000|2022-04-21 04:32:30|157.43|154.63|157.43|154.63|157.43|154.63|157.43|154.63|0
1650515580000|2022-04-21 04:33:00|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1650515600000|2022-04-21 04:33:20|157.47|154.67|157.51|154.71|157.51|154.71|157.47|154.67|0
1650515610000|2022-04-21 04:33:30|157.59|154.79|157.68|154.88|157.68|154.88|157.59|154.79|0
1650515650000|2022-04-21 04:34:10|157.59|154.79|157.59|154.79|157.59|154.79|157.59|154.79|0
1650515690000|2022-04-21 04:34:50|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1650515700000|2022-04-21 04:35:00|157.68|154.88|157.68|154.88|157.68|154.88|157.68|154.88|0
1650515730000|2022-04-21 04:35:30|157.59|154.79|157.59|154.79|157.59|154.79|157.59|154.79|0
1650515750000|2022-04-21 04:35:50|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1650515760000|2022-04-21 04:36:00|157.55|154.75|157.51|154.71|157.55|154.75|157.51|154.71|0
1650515770000|2022-04-21 04:36:10|157.43|154.63|157.47|154.67|157.51|154.71|157.43|154.63|0
1650515780000|2022-04-21 04:36:20|157.43|154.63|157.43|154.63|157.43|154.63|157.43|154.63|0
1650515790000|2022-04-21 04:36:30|157.47|154.67|157.42|154.62|157.47|154.67|157.42|154.62|0
1650515800000|2022-04-21 04:36:40|157.55|154.75|157.55|154.75|157.59|154.79|157.55|154.75|0
1650515810000|2022-04-21 04:36:50|157.59|154.79|157.51|154.71|157.59|154.79|157.51|154.71|0
1650515930000|2022-04-21 04:38:50|157.47|154.67|157.42|154.62|157.47|154.67|157.42|154.62|0
1650515940000|2022-04-21 04:39:00|157.47|154.67|157.42|154.62|157.47|154.67|157.42|154.62|0
1650515950000|2022-04-21 04:39:10|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1650515960000|2022-04-21 04:39:20|157.42|154.62|157.42|154.62|157.42|154.62|157.42|154.62|0
1650515980000|2022-04-21 04:39:40|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1650515990000|2022-04-21 04:39:50|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1650516000000|2022-04-21 04:40:00|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1650516030000|2022-04-21 04:40:30|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1650516040000|2022-04-21 04:40:40|157.42|154.62|157.47|154.67|157.47|154.67|157.42|154.62|0
1650516050000|2022-04-21 04:40:50|157.42|154.62|157.42|154.62|157.42|154.62|157.42|154.62|0
1650516060000|2022-04-21 04:41:00|157.47|154.67|157.42|154.62|157.47|154.67|157.42|154.62|0
1650516160000|2022-04-21 04:42:40|157.5|154.7|157.46|154.66|157.5|154.7|157.46|154.66|0
1650516180000|2022-04-21 04:43:00|157.5|154.7|157.5|154.7|157.5|154.7|157.5|154.7|0
1650516220000|2022-04-21 04:43:40|157.59|154.79|157.59|154.79|157.59|154.79|157.59|154.79|0
1650516230000|2022-04-21 04:43:50|157.5|154.7|157.5|154.7|157.5|154.7|157.5|154.7|0
1650516280000|2022-04-21 04:44:40|157.42|154.62|157.42|154.62|157.42|154.62|157.42|154.62|0
1650516300000|2022-04-21 04:45:00|157.5|154.7|157.46|154.66|157.5|154.7|157.46|154.66|0
1650516310000|2022-04-21 04:45:10|157.5|154.7|157.42|154.62|157.5|154.7|157.42|154.62|0
1650516320000|2022-04-21 04:45:20|157.34|154.54|157.34|154.54|157.34|154.54|157.34|154.54|0
1650516330000|2022-04-21 04:45:30|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1650516350000|2022-04-21 04:45:50|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1650516360000|2022-04-21 04:46:00|157.25|154.45|157.34|154.54|157.34|154.54|157.25|154.45|0
1650516370000|2022-04-21 04:46:10|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1650516380000|2022-04-21 04:46:20|157.34|154.54|157.34|154.54|157.34|154.54|157.34|154.54|0
1650516390000|2022-04-21 04:46:30|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1650516400000|2022-04-21 04:46:40|157.34|154.54|157.34|154.54|157.34|154.54|157.34|154.54|0
1650516420000|2022-04-21 04:47:00|157.38|154.58|157.34|154.54|157.38|154.58|157.34|154.54|0
1650516430000|2022-04-21 04:47:10|157.3|154.5|157.34|154.54|157.34|154.54|157.3|154.5|0
1650516440000|2022-04-21 04:47:20|157.38|154.58|157.42|154.62|157.42|154.62|157.38|154.58|0
1650516460000|2022-04-21 04:47:40|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1650516470000|2022-04-21 04:47:50|157.42|154.62|157.25|154.45|157.42|154.62|157.25|154.45|0
1650516490000|2022-04-21 04:48:10|157.17|154.37|157.25|154.45|157.25|154.45|157.17|154.37|0
1650516520000|2022-04-21 04:48:40|157.21|154.41|157.29|154.49|157.29|154.49|157.21|154.41|0
1650516530000|2022-04-21 04:48:50|157.33|154.53|157.33|154.53|157.33|154.53|157.33|154.53|0
1650516550000|2022-04-21 04:49:10|157.42|154.62|157.42|154.62|157.42|154.62|157.42|154.62|0
1650516560000|2022-04-21 04:49:20|157.33|154.53|157.38|154.58|157.38|154.58|157.33|154.53|0
1650516570000|2022-04-21 04:49:30|157.42|154.62|157.42|154.62|157.42|154.62|157.42|154.62|0
1650516580000|2022-04-21 04:49:40|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1650516590000|2022-04-21 04:49:50|157.5|154.7|157.33|154.53|157.5|154.7|157.33|154.53|0
1650516600000|2022-04-21 04:50:00|157.38|154.58|157.33|154.53|157.38|154.58|157.33|154.53|0
1650516640000|2022-04-21 04:50:40|157.29|154.49|157.25|154.45|157.29|154.49|157.25|154.45|0
1650516660000|2022-04-21 04:51:00|157.42|154.62|157.33|154.53|157.42|154.62|157.33|154.53|0
1650516710000|2022-04-21 04:51:50|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1650516720000|2022-04-21 04:52:00|157.42|154.62|157.42|154.62|157.42|154.62|157.42|154.62|0
1650516730000|2022-04-21 04:52:10|157.33|154.53|157.25|154.45|157.33|154.53|157.25|154.45|0
1650516760000|2022-04-21 04:52:40|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1650516890000|2022-04-21 04:54:50|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1650516950000|2022-04-21 04:55:50|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1650516960000|2022-04-21 04:56:00|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1650516970000|2022-04-21 04:56:10|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1650516980000|2022-04-21 04:56:20|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1650516990000|2022-04-21 04:56:30|157.21|154.41|157.16|154.36|157.21|154.41|157.16|154.36|0
1650517030000|2022-04-21 04:57:10|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1650517050000|2022-04-21 04:57:30|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1650517060000|2022-04-21 04:57:40|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1650517120000|2022-04-21 04:58:40|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1650517140000|2022-04-21 04:59:00|157.16|154.36|157.08|154.28|157.16|154.36|157.08|154.28|0
1650517170000|2022-04-21 04:59:30|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1650517180000|2022-04-21 04:59:40|157.12|154.32|157.12|154.32|157.16|154.36|157.08|154.28|0
1650517190000|2022-04-21 04:59:50|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1650517210000|2022-04-21 05:00:10|157.12|154.32|157.08|154.28|157.12|154.32|157.08|154.28|0
1650517220000|2022-04-21 05:00:20|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1650517230000|2022-04-21 05:00:30|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1650517240000|2022-04-21 05:00:40|157.08|154.28|157.08|154.28|157.08|154.28|157|154.2|0
1650517250000|2022-04-21 05:00:50|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1650517260000|2022-04-21 05:01:00|157.49|154.69|157.49|154.69|157.49|154.69|157.41|154.61|0
1650517270000|2022-04-21 05:01:10|157.41|154.61|157.37|154.57|157.41|154.61|157.33|154.53|0
1650517280000|2022-04-21 05:01:20|157.45|154.65|157.49|154.69|157.49|154.69|157.41|154.61|0
1650517290000|2022-04-21 05:01:30|157.66|154.86|157.49|154.69|157.66|154.86|157.49|154.69|0
1650517310000|2022-04-21 05:01:50|157.41|154.61|157.41|154.61|157.41|154.61|157.41|154.61|0
1650517320000|2022-04-21 05:02:00|157.49|154.69|157.49|154.69|157.49|154.69|157.49|154.69|0
1650517330000|2022-04-21 05:02:10|157.41|154.61|157.41|154.61|157.41|154.61|157.41|154.61|0
1650517340000|2022-04-21 05:02:20|157.33|154.53|157.33|154.53|157.33|154.53|157.33|154.53|0
1650517350000|2022-04-21 05:02:30|157.24|154.44|157.33|154.53|157.33|154.53|157.24|154.44|0
1650517360000|2022-04-21 05:02:40|157.41|154.61|157.33|154.53|157.41|154.61|157.33|154.53|0
1650517370000|2022-04-21 05:02:50|157.41|154.61|157.49|154.69|157.58|154.78|157.41|154.61|0
1650517380000|2022-04-21 05:03:00|157.41|154.61|157.49|154.69|157.49|154.69|157.41|154.61|0
1650517400000|2022-04-21 05:03:20|157.58|154.78|157.66|154.86|157.66|154.86|157.58|154.78|0
1650517410000|2022-04-21 05:03:30|157.58|154.78|157.62|154.82|157.62|154.82|157.49|154.69|0
1650517420000|2022-04-21 05:03:40|157.58|154.78|157.74|154.94|157.74|154.94|157.58|154.78|0
1650517430000|2022-04-21 05:03:50|157.66|154.86|157.74|154.94|157.74|154.94|157.66|154.86|0
1650517440000|2022-04-21 05:04:00|157.91|155.11|157.74|154.94|157.91|155.11|157.74|154.94|0
1650517450000|2022-04-21 05:04:10|157.66|154.86|157.58|154.78|157.66|154.86|157.58|154.78|0
1650517460000|2022-04-21 05:04:20|157.41|154.61|157.49|154.69|157.58|154.78|157.41|154.61|0
1650517470000|2022-04-21 05:04:30|157.45|154.65|157.49|154.69|157.49|154.69|157.45|154.65|0
1650517480000|2022-04-21 05:04:40|157.58|154.78|157.58|154.78|157.58|154.78|157.58|154.78|0
1650517510000|2022-04-21 05:05:10|157.49|154.69|157.41|154.61|157.54|154.74|157.41|154.61|0
1650517520000|2022-04-21 05:05:20|157.33|154.53|157.24|154.44|157.33|154.53|157.24|154.44|0
1650517530000|2022-04-21 05:05:30|157.2|154.4|157.16|154.36|157.2|154.4|157.16|154.36|0
1650517540000|2022-04-21 05:05:40|157.08|154.28|156.99|154.19|157.16|154.36|156.99|154.19|0
1650517550000|2022-04-21 05:05:50|156.91|154.11|156.66|153.86|156.91|154.11|156.66|153.86|0
1650517560000|2022-04-21 05:06:00|156.41|153.61|156.58|153.78|156.58|153.78|156.41|153.61|0
1650517570000|2022-04-21 05:06:10|156.62|153.82|156.41|153.61|156.62|153.82|156.41|153.61|0
1650517580000|2022-04-21 05:06:20|156.33|153.53|156.33|153.53|156.33|153.53|156.33|153.53|0
1650517590000|2022-04-21 05:06:30|156.25|153.45|156.33|153.53|156.33|153.53|156.16|153.36|0
1650517600000|2022-04-21 05:06:40|156.41|153.61|156.49|153.69|156.49|153.69|156.41|153.61|0
1650517610000|2022-04-21 05:06:50|156.54|153.74|156.66|153.86|156.66|153.86|156.54|153.74|0
1650517620000|2022-04-21 05:07:00|156.58|153.78|156.58|153.78|156.58|153.78|156.49|153.69|0
1650517630000|2022-04-21 05:07:10|156.66|153.86|156.7|153.9|156.7|153.9|156.66|153.86|0
1650517640000|2022-04-21 05:07:20|156.74|153.94|156.66|153.86|156.74|153.94|156.66|153.86|0
1650517650000|2022-04-21 05:07:30|156.62|153.82|156.74|153.94|156.74|153.94|156.62|153.82|0
1650517660000|2022-04-21 05:07:40|156.83|154.03|156.83|154.03|156.87|154.07|156.83|154.03|0
1650517670000|2022-04-21 05:07:50|156.91|154.11|156.83|154.03|156.91|154.11|156.83|154.03|0
1650517680000|2022-04-21 05:08:00|156.87|154.07|156.91|154.11|156.91|154.11|156.87|154.07|0
1650517690000|2022-04-21 05:08:10|156.99|154.19|156.95|154.15|156.99|154.19|156.91|154.11|0
1650517700000|2022-04-21 05:08:20|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1650517710000|2022-04-21 05:08:30|156.99|154.19|156.99|154.19|156.99|154.19|156.99|154.19|0
1650517720000|2022-04-21 05:08:40|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1650517730000|2022-04-21 05:08:50|156.99|154.19|157.07|154.27|157.07|154.27|156.99|154.19|0
1650517740000|2022-04-21 05:09:00|157.16|154.36|157.07|154.27|157.16|154.36|157.07|154.27|0
1650517760000|2022-04-21 05:09:20|157.03|154.23|157.07|154.27|157.07|154.27|157.03|154.23|0
1650517770000|2022-04-21 05:09:30|156.99|154.19|156.99|154.19|156.99|154.19|156.99|154.19|0
1650517780000|2022-04-21 05:09:40|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1650517790000|2022-04-21 05:09:50|156.99|154.19|157.07|154.27|157.07|154.27|156.99|154.19|0
1650517800000|2022-04-21 05:10:00|156.99|154.19|157.07|154.27|157.07|154.27|156.99|154.19|0
1650517810000|2022-04-21 05:10:10|157.16|154.36|157.07|154.27|157.16|154.36|157.07|154.27|0
1650517820000|2022-04-21 05:10:20|156.99|154.19|156.91|154.11|157.03|154.23|156.91|154.11|0
1650517830000|2022-04-21 05:10:30|156.99|154.19|156.91|154.11|156.99|154.19|156.91|154.11|0
1650517840000|2022-04-21 05:10:40|156.82|154.02|156.74|153.94|156.82|154.02|156.74|153.94|0
1650517850000|2022-04-21 05:10:50|156.82|154.02|156.74|153.94|156.82|154.02|156.74|153.94|0
1650517860000|2022-04-21 05:11:00|156.82|154.02|156.82|154.02|156.82|154.02|156.78|153.98|0
1650517870000|2022-04-21 05:11:10|156.74|153.94|156.74|153.94|156.74|153.94|156.74|153.94|0
1650517880000|2022-04-21 05:11:20|156.66|153.86|156.66|153.86|156.74|153.94|156.66|153.86|0
1650517890000|2022-04-21 05:11:30|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1650517900000|2022-04-21 05:11:40|156.49|153.69|156.57|153.77|156.57|153.77|156.49|153.69|0
1650517910000|2022-04-21 05:11:50|156.49|153.69|156.57|153.77|156.57|153.77|156.49|153.69|0
1650517920000|2022-04-21 05:12:00|156.66|153.86|156.49|153.69|156.66|153.86|156.49|153.69|0
1650517930000|2022-04-21 05:12:10|156.32|153.52|156.41|153.61|156.41|153.61|156.32|153.52|0
1650517940000|2022-04-21 05:12:20|156.37|153.57|156.32|153.52|156.37|153.57|156.32|153.52|0
1650517950000|2022-04-21 05:12:30|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1650517960000|2022-04-21 05:12:40|156.32|153.52|156.24|153.44|156.32|153.52|156.24|153.44|0
1650517970000|2022-04-21 05:12:50|156.16|153.36|156.08|153.28|156.16|153.36|156.08|153.28|0
1650517980000|2022-04-21 05:13:00|155.99|153.19|156.04|153.24|156.08|153.28|155.99|153.19|0
1650517990000|2022-04-21 05:13:10|155.99|153.19|156.16|153.36|156.16|153.36|155.99|153.19|0
1650518000000|2022-04-21 05:13:20|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1650518020000|2022-04-21 05:13:40|155.99|153.19|155.99|153.19|155.99|153.19|155.99|153.19|0
1650518030000|2022-04-21 05:13:50|155.91|153.11|155.83|153.03|155.91|153.11|155.83|153.03|0
1650518040000|2022-04-21 05:14:00|155.91|153.11|155.91|153.11|155.91|153.11|155.83|153.03|0
1650518050000|2022-04-21 05:14:10|155.83|153.03|155.74|152.94|155.83|153.03|155.74|152.94|0
1650518060000|2022-04-21 05:14:20|155.79|152.99|155.79|152.99|155.83|153.03|155.74|152.94|0
1650518070000|2022-04-21 05:14:30|155.58|152.78|155.5|152.7|155.58|152.78|155.5|152.7|0
1650518080000|2022-04-21 05:14:40|155.41|152.61|155.33|152.53|155.41|152.61|155.33|152.53|0
1650518090000|2022-04-21 05:14:50|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1650518100000|2022-04-21 05:15:00|155.33|152.53|155.41|152.61|155.41|152.61|155.25|152.45|0
1650518110000|2022-04-21 05:15:10|155.33|152.53|155|152.2|155.41|152.61|155|152.2|0
1650518120000|2022-04-21 05:15:20|155.08|152.28|154.92|152.12|155.08|152.28|154.92|152.12|0
1650518130000|2022-04-21 05:15:30|154.84|152.04|154.75|151.95|154.84|152.04|154.67|151.87|0
1650518140000|2022-04-21 05:15:40|154.84|152.04|154.8|152|154.84|152.04|154.8|152|0
1650518150000|2022-04-21 05:15:50|154.75|151.95|154.75|151.95|154.75|151.95|154.67|151.87|0
1650518160000|2022-04-21 05:16:00|154.8|152|154.75|151.95|154.8|152|154.75|151.95|0
1650518170000|2022-04-21 05:16:10|154.84|152.04|154.84|152.04|154.92|152.12|154.84|152.04|0
1650518180000|2022-04-21 05:16:20|154.92|152.12|155.08|152.28|155.08|152.28|154.92|152.12|0
1650518190000|2022-04-21 05:16:30|155|152.2|154.84|152.04|155|152.2|154.84|152.04|0
1650518200000|2022-04-21 05:16:40|154.92|152.12|155|152.2|155|152.2|154.92|152.12|0
1650518210000|2022-04-21 05:16:50|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1650518220000|2022-04-21 05:17:00|155.17|152.37|155|152.2|155.17|152.37|155|152.2|0
1650518230000|2022-04-21 05:17:10|155.08|152.28|155|152.2|155.08|152.28|155|152.2|0
1650518240000|2022-04-21 05:17:20|155.08|152.28|155.08|152.28|155.17|152.37|155.08|152.28|0
1650518250000|2022-04-21 05:17:30|155|152.2|155|152.2|155|152.2|155|152.2|0
1650518260000|2022-04-21 05:17:40|154.92|152.12|155|152.2|155|152.2|154.92|152.12|0
1650518270000|2022-04-21 05:17:50|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1650518280000|2022-04-21 05:18:00|154.84|152.04|154.92|152.12|154.92|152.12|154.84|152.04|0
1650518290000|2022-04-21 05:18:10|155|152.2|155|152.2|155|152.2|155|152.2|0
1650518300000|2022-04-21 05:18:20|155.08|152.28|155|152.2|155.08|152.28|155|152.2|0
1650518320000|2022-04-21 05:18:40|154.92|152.12|155.08|152.28|155.08|152.28|154.92|152.12|0
1650518330000|2022-04-21 05:18:50|155|152.2|155.08|152.28|155.08|152.28|155|152.2|0
1650518340000|2022-04-21 05:19:00|155.16|152.36|155.16|152.36|155.16|152.36|155.16|152.36|0
1650518350000|2022-04-21 05:19:10|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1650518360000|2022-04-21 05:19:20|155|152.2|155|152.2|155|152.2|155|152.2|0
1650518370000|2022-04-21 05:19:30|154.92|152.12|154.96|152.16|154.96|152.16|154.92|152.12|0
1650518380000|2022-04-21 05:19:40|155|152.2|154.92|152.12|155|152.2|154.92|152.12|0
1650518390000|2022-04-21 05:19:50|155|152.2|154.92|152.12|155|152.2|154.92|152.12|0
1650518400000|2022-04-21 05:20:00|155|152.2|155.08|152.28|155.08|152.28|154.96|152.16|0
1650518410000|2022-04-21 05:20:10|155.16|152.36|155.08|152.28|155.16|152.36|155.08|152.28|0
1650518420000|2022-04-21 05:20:20|155.12|152.32|155.08|152.28|155.12|152.32|155.08|152.28|0
1650518430000|2022-04-21 05:20:30|155.12|152.32|155.25|152.45|155.25|152.45|155.12|152.32|0
1650518440000|2022-04-21 05:20:40|155.16|152.36|155.16|152.36|155.16|152.36|155.16|152.36|0
1650518450000|2022-04-21 05:20:50|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1650518460000|2022-04-21 05:21:00|155|152.2|155.04|152.24|155.08|152.28|155|152.2|0
1650518470000|2022-04-21 05:21:10|154.83|152.03|155|152.2|155|152.2|154.83|152.03|0
1650518480000|2022-04-21 05:21:20|154.96|152.16|155|152.2|155|152.2|154.96|152.16|0
1650518490000|2022-04-21 05:21:30|154.92|152.12|155|152.2|155|152.2|154.92|152.12|0
1650518500000|2022-04-21 05:21:40|155.04|152.24|155|152.2|155.04|152.24|154.92|152.12|0
1650518510000|2022-04-21 05:21:50|154.92|152.12|154.92|152.12|154.96|152.16|154.92|152.12|0
1650518520000|2022-04-21 05:22:00|154.96|152.16|155|152.2|155.08|152.28|154.96|152.16|0
1650518540000|2022-04-21 05:22:20|154.92|152.12|155|152.2|155|152.2|154.92|152.12|0
1650518550000|2022-04-21 05:22:30|155.04|152.24|155.04|152.24|155.08|152.28|155|152.2|0
1650518560000|2022-04-21 05:22:40|155|152.2|155|152.2|155|152.2|155|152.2|0
1650518570000|2022-04-21 05:22:50|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1650518580000|2022-04-21 05:23:00|155|152.2|154.91|152.11|155|152.2|154.91|152.11|0
1650518590000|2022-04-21 05:23:10|155|152.2|155.16|152.36|155.16|152.36|155|152.2|0
1650518600000|2022-04-21 05:23:20|155.08|152.28|155.16|152.36|155.16|152.36|155.08|152.28|0
1650518620000|2022-04-21 05:23:40|155.2|152.4|155.16|152.36|155.2|152.4|155.16|152.36|0
1650518640000|2022-04-21 05:24:00|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1650518650000|2022-04-21 05:24:10|155.16|152.36|155.04|152.24|155.16|152.36|155.04|152.24|0
1650518660000|2022-04-21 05:24:20|155|152.2|155.16|152.36|155.16|152.36|155|152.2|0
1650518670000|2022-04-21 05:24:30|155.08|152.28|155|152.2|155.08|152.28|155|152.2|0
1650518680000|2022-04-21 05:24:40|155.08|152.28|155|152.2|155.08|152.28|155|152.2|0
1650518700000|2022-04-21 05:25:00|155.04|152.24|155.04|152.24|155.08|152.28|155|152.2|0
1650518710000|2022-04-21 05:25:10|155.08|152.28|155.12|152.32|155.16|152.36|155.08|152.28|0
1650518720000|2022-04-21 05:25:20|155.08|152.28|155.12|152.32|155.16|152.36|155.08|152.28|0
1650518730000|2022-04-21 05:25:30|155.16|152.36|155.16|152.36|155.24|152.44|155.16|152.36|0
1650518740000|2022-04-21 05:25:40|155.12|152.32|155.16|152.36|155.16|152.36|155.12|152.32|0
1650518750000|2022-04-21 05:25:50|155.2|152.4|155.24|152.44|155.24|152.44|155.16|152.36|0
1650518760000|2022-04-21 05:26:00|155.16|152.36|155.24|152.44|155.24|152.44|155.16|152.36|0
1650518780000|2022-04-21 05:26:20|155.33|152.53|155.32|152.52|155.37|152.57|155.32|152.52|0
1650518790000|2022-04-21 05:26:30|155.24|152.44|155.24|152.44|155.29|152.49|155.24|152.44|0
1650518800000|2022-04-21 05:26:40|155.29|152.49|155.24|152.44|155.32|152.52|155.24|152.44|0
1650518810000|2022-04-21 05:26:50|155.32|152.52|155.24|152.44|155.32|152.52|155.24|152.44|0
1650518820000|2022-04-21 05:27:00|155.32|152.52|155.41|152.61|155.41|152.61|155.32|152.52|0
1650518830000|2022-04-21 05:27:10|155.45|152.65|155.45|152.65|155.45|152.65|155.45|152.65|0
1650518840000|2022-04-21 05:27:20|155.41|152.61|155.32|152.52|155.41|152.61|155.32|152.52|0
1650518860000|2022-04-21 05:27:40|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1650518880000|2022-04-21 05:28:00|155.45|152.65|155.49|152.69|155.49|152.69|155.41|152.61|0
1650518890000|2022-04-21 05:28:10|155.41|152.61|155.45|152.65|155.49|152.69|155.41|152.61|0
1650518900000|2022-04-21 05:28:20|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1650518910000|2022-04-21 05:28:30|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1650518920000|2022-04-21 05:28:40|155.49|152.69|155.74|152.94|155.74|152.94|155.49|152.69|0
1650518930000|2022-04-21 05:28:50|155.65|152.85|155.65|152.85|155.74|152.94|155.65|152.85|0
1650518940000|2022-04-21 05:29:00|155.74|152.94|155.65|152.85|155.74|152.94|155.65|152.85|0
1650518950000|2022-04-21 05:29:10|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1650518960000|2022-04-21 05:29:20|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1650518970000|2022-04-21 05:29:30|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1650518980000|2022-04-21 05:29:40|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1650518990000|2022-04-21 05:29:50|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1650519000000|2022-04-21 05:30:00|155.49|152.69|155.65|152.85|155.7|152.9|155.49|152.69|0
1650519010000|2022-04-21 05:30:10|155.74|152.94|155.82|153.02|155.82|153.02|155.74|152.94|0
1650519020000|2022-04-21 05:30:20|155.9|153.1|155.82|153.02|155.9|153.1|155.82|153.02|0
1650519030000|2022-04-21 05:30:30|155.78|152.98|155.82|153.02|155.82|153.02|155.78|152.98|0
1650519040000|2022-04-21 05:30:40|155.74|152.94|155.74|152.94|155.78|152.98|155.74|152.94|0
1650519050000|2022-04-21 05:30:50|155.82|153.02|155.74|152.94|155.82|153.02|155.74|152.94|0
1650519060000|2022-04-21 05:31:00|155.82|153.02|155.74|152.94|155.82|153.02|155.74|152.94|0
1650519070000|2022-04-21 05:31:10|155.65|152.85|155.82|153.02|155.82|153.02|155.65|152.85|0
1650519080000|2022-04-21 05:31:20|155.74|152.94|155.9|153.1|155.9|153.1|155.73|152.93|0
1650519090000|2022-04-21 05:31:30|155.82|153.02|155.9|153.1|155.9|153.1|155.82|153.02|0
1650519100000|2022-04-21 05:31:40|155.98|153.18|155.94|153.14|155.98|153.18|155.94|153.14|0
1650519110000|2022-04-21 05:31:50|155.9|153.1|155.94|153.14|155.94|153.14|155.9|153.1|0
1650519120000|2022-04-21 05:32:00|155.98|153.18|155.9|153.1|155.98|153.18|155.9|153.1|0
1650519130000|2022-04-21 05:32:10|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1650519150000|2022-04-21 05:32:30|155.9|153.1|155.98|153.18|155.98|153.18|155.9|153.1|0
1650519160000|2022-04-21 05:32:40|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1650519170000|2022-04-21 05:32:50|155.98|153.18|155.94|153.14|155.98|153.18|155.9|153.1|0
1650519180000|2022-04-21 05:33:00|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1650519200000|2022-04-21 05:33:20|155.94|153.14|155.94|153.14|155.94|153.14|155.94|153.14|0
1650519210000|2022-04-21 05:33:30|155.98|153.18|155.9|153.1|155.98|153.18|155.9|153.1|0
1650519220000|2022-04-21 05:33:40|155.98|153.18|156.06|153.26|156.06|153.26|155.98|153.18|0
1650519230000|2022-04-21 05:33:50|156.15|153.35|156.31|153.51|156.31|153.51|156.15|153.35|0
1650519240000|2022-04-21 05:34:00|156.23|153.43|156.31|153.51|156.31|153.51|156.23|153.43|0
1650519270000|2022-04-21 05:34:30|156.36|153.56|156.31|153.51|156.36|153.56|156.31|153.51|0
1650519280000|2022-04-21 05:34:40|156.23|153.43|156.31|153.51|156.31|153.51|156.23|153.43|0
1650519290000|2022-04-21 05:34:50|156.23|153.43|156.23|153.43|156.23|153.43|156.23|153.43|0
1650519300000|2022-04-21 05:35:00|156.06|153.26|156.15|153.35|156.23|153.43|156.06|153.26|0
1650519310000|2022-04-21 05:35:10|156.19|153.39|156.15|153.35|156.19|153.39|156.15|153.35|0
1650519320000|2022-04-21 05:35:20|156.23|153.43|156.15|153.35|156.23|153.43|156.15|153.35|0
1650519330000|2022-04-21 05:35:30|156.23|153.43|156.23|153.43|156.23|153.43|156.23|153.43|0
1650519350000|2022-04-21 05:35:50|156.27|153.47|156.27|153.47|156.27|153.47|156.27|153.47|0
1650519360000|2022-04-21 05:36:00|156.23|153.43|156.19|153.39|156.23|153.43|156.19|153.39|0
1650519370000|2022-04-21 05:36:10|156.23|153.43|156.15|153.35|156.23|153.43|156.15|153.35|0
1650519390000|2022-04-21 05:36:30|156.23|153.43|156.23|153.43|156.23|153.43|156.23|153.43|0
1650519410000|2022-04-21 05:36:50|156.15|153.35|156.23|153.43|156.23|153.43|156.15|153.35|0
1650519420000|2022-04-21 05:37:00|156.27|153.47|156.31|153.51|156.31|153.51|156.27|153.47|0
1650519430000|2022-04-21 05:37:10|156.23|153.43|156.23|153.43|156.23|153.43|156.23|153.43|0
1650519440000|2022-04-21 05:37:20|156.15|153.35|156.15|153.35|156.15|153.35|156.15|153.35|0
1650519460000|2022-04-21 05:37:40|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1650519470000|2022-04-21 05:37:50|156.23|153.43|156.23|153.43|156.23|153.43|156.23|153.43|0
1650519490000|2022-04-21 05:38:10|156.14|153.34|156.14|153.34|156.14|153.34|156.06|153.26|0
1650519500000|2022-04-21 05:38:20|156.06|153.26|156.14|153.34|156.14|153.34|156.06|153.26|0
1650519510000|2022-04-21 05:38:30|156.06|153.26|156.06|153.26|156.1|153.3|156.06|153.26|0
1650519520000|2022-04-21 05:38:40|156.14|153.34|156.06|153.26|156.14|153.34|156.06|153.26|0
1650519530000|2022-04-21 05:38:50|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1650519540000|2022-04-21 05:39:00|156.06|153.26|156.06|153.26|156.06|153.26|156.06|153.26|0
1650519550000|2022-04-21 05:39:10|156.1|153.3|156.1|153.3|156.1|153.3|156.1|153.3|0
1650519560000|2022-04-21 05:39:20|156.14|153.34|156.06|153.26|156.14|153.34|156.06|153.26|0
1650519610000|2022-04-21 05:40:10|155.98|153.18|155.9|153.1|155.98|153.18|155.9|153.1|0
1650519620000|2022-04-21 05:40:20|155.98|153.18|155.9|153.1|155.98|153.18|155.9|153.1|0
1650519630000|2022-04-21 05:40:30|155.94|153.14|155.9|153.1|155.94|153.14|155.81|153.01|0
1650519650000|2022-04-21 05:40:50|155.81|153.01|155.89|153.09|155.89|153.09|155.81|153.01|0
1650519660000|2022-04-21 05:41:00|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1650519690000|2022-04-21 05:41:30|155.94|153.14|155.94|153.14|155.94|153.14|155.94|153.14|0
1650519700000|2022-04-21 05:41:40|155.98|153.18|155.89|153.09|155.98|153.18|155.81|153.01|0
1650519710000|2022-04-21 05:41:50|155.81|153.01|155.89|153.09|155.89|153.09|155.81|153.01|0
1650519720000|2022-04-21 05:42:00|155.81|153.01|155.81|153.01|155.85|153.05|155.81|153.01|0
1650519740000|2022-04-21 05:42:20|155.77|152.97|155.81|153.01|155.85|153.05|155.77|152.97|0
1650519750000|2022-04-21 05:42:30|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1650519760000|2022-04-21 05:42:40|155.85|153.05|155.81|153.01|155.85|153.05|155.81|153.01|0
1650519770000|2022-04-21 05:42:50|155.89|153.09|155.89|153.09|155.89|153.09|155.85|153.05|0
1650519790000|2022-04-21 05:43:10|155.81|153.01|155.85|153.05|155.85|153.05|155.81|153.01|0
1650519800000|2022-04-21 05:43:20|155.81|153.01|155.89|153.09|155.89|153.09|155.81|153.01|0
1650519810000|2022-04-21 05:43:30|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1650519820000|2022-04-21 05:43:40|155.81|153.01|155.85|153.05|155.89|153.09|155.81|153.01|0
1650519830000|2022-04-21 05:43:50|155.89|153.09|155.81|153.01|155.89|153.09|155.81|153.01|0
1650519840000|2022-04-21 05:44:00|155.89|153.09|155.81|153.01|155.89|153.09|155.81|153.01|0
1650519850000|2022-04-21 05:44:10|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1650519860000|2022-04-21 05:44:20|155.65|152.85|155.65|152.85|155.65|152.85|155.65|152.85|0
1650519870000|2022-04-21 05:44:30|155.56|152.76|155.56|152.76|155.56|152.76|155.56|152.76|0
1650519880000|2022-04-21 05:44:40|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1650519890000|2022-04-21 05:44:50|155.56|152.76|155.56|152.76|155.56|152.76|155.56|152.76|0
1650519900000|2022-04-21 05:45:00|155.64|152.84|155.56|152.76|155.64|152.84|155.56|152.76|0
1650519910000|2022-04-21 05:45:10|155.64|152.84|155.64|152.84|155.64|152.84|155.61|152.81|0
1650519920000|2022-04-21 05:45:20|155.6|152.8|155.64|152.84|155.64|152.84|155.6|152.8|0
1650519930000|2022-04-21 05:45:30|155.69|152.89|155.64|152.84|155.73|152.93|155.64|152.84|0
1650519940000|2022-04-21 05:45:40|155.69|152.89|155.6|152.8|155.69|152.89|155.6|152.8|0
1650519950000|2022-04-21 05:45:50|155.64|152.84|155.64|152.84|155.73|152.93|155.64|152.84|0
1650519960000|2022-04-21 05:46:00|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1650519970000|2022-04-21 05:46:10|155.85|153.05|155.81|153.01|155.85|153.05|155.81|153.01|0
1650519980000|2022-04-21 05:46:20|155.89|153.09|155.93|153.13|155.93|153.13|155.89|153.09|0
1650519990000|2022-04-21 05:46:30|155.89|153.09|155.97|153.17|155.97|153.17|155.89|153.09|0
1650520020000|2022-04-21 05:47:00|156.06|153.26|155.89|153.09|156.06|153.26|155.89|153.09|0
1650520040000|2022-04-21 05:47:20|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1650520060000|2022-04-21 05:47:40|155.81|153.01|155.81|153.01|155.81|153.01|155.81|153.01|0
1650520070000|2022-04-21 05:47:50|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1650520080000|2022-04-21 05:48:00|155.81|153.01|155.85|153.05|155.85|153.05|155.81|153.01|0
1650520090000|2022-04-21 05:48:10|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1650520110000|2022-04-21 05:48:30|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1650520150000|2022-04-21 05:49:10|156.06|153.26|156.06|153.26|156.1|153.3|156.06|153.26|0
1650520170000|2022-04-21 05:49:30|156.14|153.34|156.06|153.26|156.14|153.34|156.06|153.26|0
1650520180000|2022-04-21 05:49:40|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1650520190000|2022-04-21 05:49:50|156.06|153.26|155.97|153.17|156.06|153.26|155.97|153.17|0
1650520200000|2022-04-21 05:50:00|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1650520210000|2022-04-21 05:50:10|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1650520220000|2022-04-21 05:50:20|155.81|153.01|155.48|152.68|155.81|153.01|155.48|152.68|0
1650520230000|2022-04-21 05:50:30|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1650520240000|2022-04-21 05:50:40|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1650520250000|2022-04-21 05:50:50|155.56|152.76|155.64|152.84|155.64|152.84|155.56|152.76|0
1650520260000|2022-04-21 05:51:00|155.56|152.76|155.56|152.76|155.56|152.76|155.48|152.68|0
1650520270000|2022-04-21 05:51:10|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1650520280000|2022-04-21 05:51:20|155.56|152.76|155.48|152.68|155.56|152.76|155.48|152.68|0
1650520290000|2022-04-21 05:51:30|155.39|152.59|155.31|152.51|155.39|152.59|155.31|152.51|0
1650520300000|2022-04-21 05:51:40|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1650520310000|2022-04-21 05:51:50|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1650520320000|2022-04-21 05:52:00|155.39|152.59|155.56|152.76|155.56|152.76|155.39|152.59|0
1650520330000|2022-04-21 05:52:10|155.48|152.68|155.48|152.68|155.48|152.68|155.39|152.59|0
1650520340000|2022-04-21 05:52:20|155.52|152.72|155.48|152.68|155.52|152.72|155.48|152.68|0
1650520350000|2022-04-21 05:52:30|155.52|152.72|155.56|152.76|155.56|152.76|155.52|152.72|0
1650520360000|2022-04-21 05:52:40|155.64|152.84|155.72|152.92|155.72|152.92|155.64|152.84|0
1650520370000|2022-04-21 05:52:50|155.64|152.84|155.72|152.92|155.72|152.92|155.64|152.84|0
1650520380000|2022-04-21 05:53:00|155.64|152.84|155.72|152.92|155.72|152.92|155.64|152.84|0
1650520400000|2022-04-21 05:53:20|155.81|153.01|155.81|153.01|155.81|153.01|155.81|153.01|0
1650520410000|2022-04-21 05:53:30|155.89|153.09|155.97|153.17|155.97|153.17|155.89|153.09|0
1650520420000|2022-04-21 05:53:40|156.1|153.3|155.97|153.17|156.1|153.3|155.89|153.09|0
1650520430000|2022-04-21 05:53:50|155.89|153.09|155.97|153.17|156.05|153.25|155.89|153.09|0
1650520440000|2022-04-21 05:54:00|156.05|153.25|155.97|153.17|156.05|153.25|155.93|153.13|0
1650520450000|2022-04-21 05:54:10|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1650520460000|2022-04-21 05:54:20|155.97|153.17|156.05|153.25|156.05|153.25|155.97|153.17|0
1650520470000|2022-04-21 05:54:30|156.22|153.42|156.05|153.25|156.22|153.42|156.05|153.25|0
1650520480000|2022-04-21 05:54:40|156.1|153.3|156.18|153.38|156.18|153.38|156.1|153.3|0
1650520490000|2022-04-21 05:54:50|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1650520500000|2022-04-21 05:55:00|156.18|153.38|156.14|153.34|156.18|153.38|156.14|153.34|0
1650520510000|2022-04-21 05:55:10|156.1|153.3|156.14|153.34|156.14|153.34|156.1|153.3|0
1650520520000|2022-04-21 05:55:20|156.26|153.46|156.22|153.42|156.26|153.46|156.22|153.42|0
1650520530000|2022-04-21 05:55:30|156.14|153.34|156.14|153.34|156.14|153.34|156.05|153.25|0
1650520540000|2022-04-21 05:55:40|156.05|153.25|156.05|153.25|156.05|153.25|156.05|153.25|0
1650520550000|2022-04-21 05:55:50|156.13|153.33|156.05|153.25|156.13|153.33|156.05|153.25|0
1650520560000|2022-04-21 05:56:00|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1650520580000|2022-04-21 05:56:20|156.22|153.42|156.22|153.42|156.22|153.42|156.22|153.42|0
1650520590000|2022-04-21 05:56:30|156.3|153.5|156.3|153.5|156.38|153.58|156.3|153.5|0
1650520600000|2022-04-21 05:56:40|156.34|153.54|156.3|153.5|156.34|153.54|156.3|153.5|0
1650520620000|2022-04-21 05:57:00|156.34|153.54|156.38|153.58|156.38|153.58|156.34|153.54|0
1650520630000|2022-04-21 05:57:10|156.34|153.54|156.38|153.58|156.38|153.58|156.34|153.54|0
1650520640000|2022-04-21 05:57:20|156.47|153.67|156.38|153.58|156.47|153.67|156.38|153.58|0
1650520650000|2022-04-21 05:57:30|156.47|153.67|156.47|153.67|156.47|153.67|156.47|153.67|0
1650520660000|2022-04-21 05:57:40|156.51|153.71|156.47|153.67|156.51|153.71|156.47|153.67|0
1650520670000|2022-04-21 05:57:50|156.55|153.75|156.59|153.79|156.59|153.79|156.55|153.75|0
1650520680000|2022-04-21 05:58:00|156.55|153.75|156.47|153.67|156.55|153.75|156.47|153.67|0
1650520690000|2022-04-21 05:58:10|156.38|153.58|156.47|153.67|156.47|153.67|156.38|153.58|0
1650520700000|2022-04-21 05:58:20|156.38|153.58|156.46|153.66|156.47|153.67|156.38|153.58|0
1650520710000|2022-04-21 05:58:30|156.55|153.75|156.55|153.75|156.55|153.75|156.55|153.75|0
1650520720000|2022-04-21 05:58:40|156.46|153.66|156.8|154|156.8|154|156.38|153.58|0
1650520730000|2022-04-21 05:58:50|156.63|153.83|156.8|154|156.8|154|156.63|153.83|0
1650520740000|2022-04-21 05:59:00|156.84|154.04|156.71|153.91|156.84|154.04|156.67|153.87|0
1650520750000|2022-04-21 05:59:10|156.63|153.83|156.38|153.58|156.63|153.83|156.38|153.58|0
1650520760000|2022-04-21 05:59:20|156.46|153.66|156.63|153.83|156.63|153.83|156.46|153.66|0
1650520770000|2022-04-21 05:59:30|156.55|153.75|156.63|153.83|156.71|153.91|156.55|153.75|0
1650520780000|2022-04-21 05:59:40|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1650520790000|2022-04-21 05:59:50|156.8|154|156.63|153.83|156.8|154|156.55|153.75|0
1650520800000|2022-04-21 06:00:00|156.55|153.75|156.8|154|156.8|154|156.55|153.75|0
1650520810000|2022-04-21 06:00:10|156.88|154.08|156.8|154|156.88|154.08|156.8|154|0
1650520820000|2022-04-21 06:00:20|156.88|154.08|156.88|154.08|156.88|154.08|156.88|154.08|0
1650520830000|2022-04-21 06:00:30|156.96|154.16|157.38|154.58|157.38|154.58|156.96|154.16|0
1650520840000|2022-04-21 06:00:40|157.54|154.74|157.71|154.91|157.71|154.91|157.46|154.66|0
1650520850000|2022-04-21 06:00:50|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650520860000|2022-04-21 06:01:00|157.54|154.74|157.21|154.41|157.54|154.74|157.21|154.41|0
1650520870000|2022-04-21 06:01:10|157.13|154.33|156.96|154.16|157.13|154.33|156.96|154.16|0
1650520880000|2022-04-21 06:01:20|156.8|154|156.88|154.08|156.88|154.08|156.71|153.91|0
1650520890000|2022-04-21 06:01:30|156.96|154.16|157.04|154.24|157.04|154.24|156.96|154.16|0
1650520900000|2022-04-21 06:01:40|157.13|154.33|157.21|154.41|157.21|154.41|157.13|154.33|0
1650520910000|2022-04-21 06:01:50|157.13|154.33|157.21|154.41|157.21|154.41|157.13|154.33|0
1650520920000|2022-04-21 06:02:00|157.13|154.33|157.21|154.41|157.21|154.41|157.13|154.33|0
1650520930000|2022-04-21 06:02:10|157.29|154.49|157.25|154.45|157.38|154.58|157.25|154.45|0
1650520940000|2022-04-21 06:02:20|157.29|154.49|157.38|154.58|157.38|154.58|157.29|154.49|0
1650520950000|2022-04-21 06:02:30|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1650520960000|2022-04-21 06:02:40|157.42|154.62|157.29|154.49|157.42|154.62|157.29|154.49|0
1650520970000|2022-04-21 06:02:50|157.21|154.41|157.25|154.45|157.25|154.45|157.21|154.41|0
1650520980000|2022-04-21 06:03:00|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1650520990000|2022-04-21 06:03:10|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1650521000000|2022-04-21 06:03:20|157.09|154.29|156.88|154.08|157.13|154.33|156.88|154.08|0
1650521010000|2022-04-21 06:03:30|156.84|154.04|156.96|154.16|156.96|154.16|156.84|154.04|0
1650521020000|2022-04-21 06:03:40|156.88|154.08|156.96|154.16|156.96|154.16|156.88|154.08|0
1650521030000|2022-04-21 06:03:50|157|154.2|157.04|154.24|157.04|154.24|157|154.2|0
1650521040000|2022-04-21 06:04:00|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1650521050000|2022-04-21 06:04:10|157.09|154.29|157.21|154.41|157.21|154.41|157.04|154.24|0
1650521060000|2022-04-21 06:04:20|157.34|154.54|157.29|154.49|157.38|154.58|157.29|154.49|0
1650521090000|2022-04-21 06:04:50|157.38|154.58|157.34|154.54|157.38|154.58|157.34|154.54|0
1650521100000|2022-04-21 06:05:00|157.38|154.58|157.29|154.49|157.38|154.58|157.29|154.49|0
1650521110000|2022-04-21 06:05:10|157.34|154.54|157.21|154.41|157.34|154.54|157.21|154.41|0
1650521120000|2022-04-21 06:05:20|157.29|154.49|157.38|154.58|157.38|154.58|157.29|154.49|0
1650521130000|2022-04-21 06:05:30|157.29|154.49|157.29|154.49|157.29|154.49|157.29|154.49|0
1650521150000|2022-04-21 06:05:50|157.25|154.45|157.21|154.41|157.25|154.45|157.21|154.41|0
1650521160000|2022-04-21 06:06:00|157.29|154.49|157.29|154.49|157.29|154.49|157.29|154.49|0
1650521170000|2022-04-21 06:06:10|157.38|154.58|157.46|154.66|157.46|154.66|157.38|154.58|0
1650521180000|2022-04-21 06:06:20|157.54|154.74|157.46|154.66|157.54|154.74|157.46|154.66|0
1650521190000|2022-04-21 06:06:30|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1650521200000|2022-04-21 06:06:40|157.46|154.66|157.5|154.7|157.54|154.74|157.46|154.66|0
1650521210000|2022-04-21 06:06:50|157.54|154.74|157.62|154.82|157.62|154.82|157.54|154.74|0
1650521220000|2022-04-21 06:07:00|157.54|154.74|157.5|154.7|157.54|154.74|157.46|154.66|0
1650521230000|2022-04-21 06:07:10|157.46|154.66|157.46|154.66|157.54|154.74|157.46|154.66|0
1650521240000|2022-04-21 06:07:20|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1650521250000|2022-04-21 06:07:30|157.21|154.41|157.12|154.32|157.21|154.41|157.12|154.32|0
1650521270000|2022-04-21 06:07:50|157.25|154.45|157.29|154.49|157.29|154.49|157.25|154.45|0
1650521280000|2022-04-21 06:08:00|157.21|154.41|157.25|154.45|157.25|154.45|157.12|154.32|0
1650521290000|2022-04-21 06:08:10|157.21|154.41|157.17|154.37|157.21|154.41|157.17|154.37|0
1650521300000|2022-04-21 06:08:20|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1650521310000|2022-04-21 06:08:30|157.21|154.41|157.12|154.32|157.21|154.41|157.12|154.32|0
1650521320000|2022-04-21 06:08:40|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1650521330000|2022-04-21 06:08:50|157.29|154.49|157.29|154.49|157.29|154.49|157.29|154.49|0
1650521340000|2022-04-21 06:09:00|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1650521350000|2022-04-21 06:09:10|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1650521360000|2022-04-21 06:09:20|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1650521370000|2022-04-21 06:09:30|157.58|154.78|157.58|154.78|157.58|154.78|157.58|154.78|0
1650521380000|2022-04-21 06:09:40|157.62|154.82|157.62|154.82|157.62|154.82|157.62|154.82|0
1650521400000|2022-04-21 06:10:00|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1650521430000|2022-04-21 06:10:30|157.62|154.82|157.62|154.82|157.62|154.82|157.54|154.74|0
1650521440000|2022-04-21 06:10:40|157.79|154.99|157.75|154.95|157.79|154.99|157.71|154.91|0
1650521450000|2022-04-21 06:10:50|157.71|154.91|157.71|154.91|157.79|154.99|157.71|154.91|0
1650521460000|2022-04-21 06:11:00|157.79|154.99|157.79|154.99|157.79|154.99|157.71|154.91|0
1650521470000|2022-04-21 06:11:10|157.71|154.91|157.71|154.91|157.75|154.95|157.71|154.91|0
1650521480000|2022-04-21 06:11:20|157.67|154.87|157.67|154.87|157.67|154.87|157.67|154.87|0
1650521490000|2022-04-21 06:11:30|157.62|154.82|157.46|154.66|157.62|154.82|157.46|154.66|0
1650521500000|2022-04-21 06:11:40|157.37|154.57|157.33|154.53|157.42|154.62|157.33|154.53|0
1650521510000|2022-04-21 06:11:50|157.29|154.49|157.62|154.82|157.79|154.99|157.29|154.49|0
1650521520000|2022-04-21 06:12:00|157.54|154.74|157.42|154.62|157.54|154.74|157.42|154.62|0
1650521530000|2022-04-21 06:12:10|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1650521540000|2022-04-21 06:12:20|157.54|154.74|157.62|154.82|157.62|154.82|157.54|154.74|0
1650521550000|2022-04-21 06:12:30|157.71|154.91|157.79|154.99|157.79|154.99|157.71|154.91|0
1650521560000|2022-04-21 06:12:40|157.71|154.91|157.71|154.91|157.71|154.91|157.67|154.87|0
1650521570000|2022-04-21 06:12:50|157.66|154.86|157.62|154.82|157.66|154.86|157.62|154.82|0
1650521580000|2022-04-21 06:13:00|157.87|155.07|157.87|155.07|157.96|155.16|157.87|155.07|0
1650521590000|2022-04-21 06:13:10|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1650521600000|2022-04-21 06:13:20|158.21|155.41|158.29|155.49|158.29|155.49|158.12|155.32|0
1650521610000|2022-04-21 06:13:30|158.54|155.74|158.54|155.74|158.58|155.78|158.54|155.74|0
1650521620000|2022-04-21 06:13:40|158.29|155.49|158.12|155.32|158.29|155.49|158.12|155.32|0
1650521630000|2022-04-21 06:13:50|158.04|155.24|158.46|155.66|158.46|155.66|158.04|155.24|0
1650521640000|2022-04-21 06:14:00|158.5|155.7|158.33|155.53|158.5|155.7|158.33|155.53|0
1650521650000|2022-04-21 06:14:10|158.25|155.45|158.29|155.49|158.29|155.49|158.21|155.41|0
1650521660000|2022-04-21 06:14:20|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1650521670000|2022-04-21 06:14:30|158.29|155.49|158.33|155.53|158.33|155.53|158.29|155.49|0
1650521680000|2022-04-21 06:14:40|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1650521690000|2022-04-21 06:14:50|158.21|155.41|158.21|155.41|158.21|155.41|158.21|155.41|0
1650521700000|2022-04-21 06:15:00|158.37|155.57|158.29|155.49|158.37|155.57|158.25|155.45|0
1650521710000|2022-04-21 06:15:10|158.42|155.62|158.37|155.57|158.42|155.62|158.37|155.57|0
1650521720000|2022-04-21 06:15:20|158.42|155.62|158.46|155.66|158.54|155.74|158.42|155.62|0
1650521730000|2022-04-21 06:15:30|158.54|155.74|158.79|155.99|158.79|155.99|158.54|155.74|0
1650521740000|2022-04-21 06:15:40|158.71|155.91|158.79|155.99|158.79|155.99|158.71|155.91|0
1650521750000|2022-04-21 06:15:50|158.83|156.03|158.79|155.99|158.83|156.03|158.79|155.99|0
1650521760000|2022-04-21 06:16:00|158.88|156.08|158.88|156.08|158.88|156.08|158.79|155.99|0
1650521770000|2022-04-21 06:16:10|158.79|155.99|158.71|155.91|158.79|155.99|158.71|155.91|0
1650521780000|2022-04-21 06:16:20|158.62|155.82|158.62|155.82|158.71|155.91|158.62|155.82|0
1650521790000|2022-04-21 06:16:30|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1650521800000|2022-04-21 06:16:40|158.62|155.82|158.62|155.82|158.62|155.82|158.54|155.74|0
1650521810000|2022-04-21 06:16:50|158.54|155.74|158.79|155.99|158.79|155.99|158.54|155.74|0
1650521820000|2022-04-21 06:17:00|158.87|156.07|159.21|156.41|159.21|156.41|158.87|156.07|0
1650521830000|2022-04-21 06:17:10|159.13|156.33|159.04|156.24|159.13|156.33|159.04|156.24|0
1650521840000|2022-04-21 06:17:20|158.96|156.16|158.83|156.03|159.04|156.24|158.79|155.99|0
1650521850000|2022-04-21 06:17:30|158.79|155.99|158.87|156.07|158.87|156.07|158.79|155.99|0
1650521860000|2022-04-21 06:17:40|158.83|156.03|158.87|156.07|158.87|156.07|158.83|156.03|0
1650521870000|2022-04-21 06:17:50|158.92|156.12|158.96|156.16|158.96|156.16|158.92|156.12|0
1650521880000|2022-04-21 06:18:00|159.04|156.24|158.96|156.16|159.13|156.33|158.96|156.16|0
1650521890000|2022-04-21 06:18:10|158.87|156.07|158.87|156.07|158.87|156.07|158.87|156.07|0
1650521900000|2022-04-21 06:18:20|158.96|156.16|159|156.2|159.04|156.24|158.96|156.16|0
1650521910000|2022-04-21 06:18:30|158.96|156.16|158.92|156.12|158.96|156.16|158.92|156.12|0
1650521920000|2022-04-21 06:18:40|158.87|156.07|158.96|156.16|158.96|156.16|158.87|156.07|0
1650521930000|2022-04-21 06:18:50|158.87|156.07|158.83|156.03|158.87|156.07|158.83|156.03|0
1650521940000|2022-04-21 06:19:00|158.79|155.99|158.62|155.82|158.79|155.99|158.62|155.82|0
1650521950000|2022-04-21 06:19:10|158.67|155.87|158.62|155.82|158.67|155.87|158.62|155.82|0
1650521960000|2022-04-21 06:19:20|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1650521970000|2022-04-21 06:19:30|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1650521980000|2022-04-21 06:19:40|158.41|155.61|158.45|155.65|158.45|155.65|158.41|155.61|0
1650521990000|2022-04-21 06:19:50|158.54|155.74|158.45|155.65|158.54|155.74|158.45|155.65|0
1650522000000|2022-04-21 06:20:00|158.62|155.82|158.62|155.82|158.62|155.82|158.62|155.82|0
1650522010000|2022-04-21 06:20:10|158.54|155.74|158.37|155.57|158.54|155.74|158.37|155.57|0
1650522020000|2022-04-21 06:20:20|158.29|155.49|158.12|155.32|158.29|155.49|158.12|155.32|0
1650522030000|2022-04-21 06:20:30|158.2|155.4|158.03|155.23|158.2|155.4|158.03|155.23|0
1650522040000|2022-04-21 06:20:40|158.12|155.32|158.08|155.28|158.12|155.32|158.03|155.23|0
1650522050000|2022-04-21 06:20:50|158.03|155.23|157.87|155.07|158.03|155.23|157.87|155.07|0
1650522060000|2022-04-21 06:21:00|157.95|155.15|157.95|155.15|157.95|155.15|157.87|155.07|0
1650522070000|2022-04-21 06:21:10|158.03|155.23|158.03|155.23|158.03|155.23|157.95|155.15|0
1650522080000|2022-04-21 06:21:20|157.95|155.15|158.03|155.23|158.03|155.23|157.95|155.15|0
1650522090000|2022-04-21 06:21:30|158.08|155.28|157.95|155.15|158.08|155.28|157.95|155.15|0
1650522100000|2022-04-21 06:21:40|157.87|155.07|157.95|155.15|157.99|155.19|157.87|155.07|0
1650522110000|2022-04-21 06:21:50|158.03|155.23|157.95|155.15|158.03|155.23|157.95|155.15|0
1650522120000|2022-04-21 06:22:00|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1650522130000|2022-04-21 06:22:10|157.95|155.15|157.95|155.15|158.03|155.23|157.95|155.15|0
1650522150000|2022-04-21 06:22:30|158.03|155.23|157.99|155.19|158.03|155.23|157.99|155.19|0
1650522160000|2022-04-21 06:22:40|158.03|155.23|157.95|155.15|158.03|155.23|157.95|155.15|0
1650522170000|2022-04-21 06:22:50|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650522180000|2022-04-21 06:23:00|157.99|155.19|157.95|155.15|158.03|155.23|157.95|155.15|0
1650522190000|2022-04-21 06:23:10|157.91|155.11|157.78|154.98|157.91|155.11|157.78|154.98|0
1650522200000|2022-04-21 06:23:20|157.83|155.03|157.87|155.07|157.87|155.07|157.78|154.98|0
1650522210000|2022-04-21 06:23:30|157.83|155.03|157.87|155.07|157.87|155.07|157.83|155.03|0
1650522220000|2022-04-21 06:23:40|157.95|155.15|157.95|155.15|158.03|155.23|157.95|155.15|0
1650522230000|2022-04-21 06:23:50|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1650522240000|2022-04-21 06:24:00|158.03|155.23|158.2|155.4|158.2|155.4|158.03|155.23|0
1650522250000|2022-04-21 06:24:10|158.12|155.32|158.03|155.23|158.12|155.32|158.03|155.23|0
1650522260000|2022-04-21 06:24:20|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1650522270000|2022-04-21 06:24:30|158.2|155.4|158.12|155.32|158.2|155.4|158.12|155.32|0
1650522280000|2022-04-21 06:24:40|158.03|155.23|158.03|155.23|158.12|155.32|158.03|155.23|0
1650522300000|2022-04-21 06:25:00|158.12|155.32|158.28|155.48|158.28|155.48|158.12|155.32|0
1650522310000|2022-04-21 06:25:10|158.2|155.4|158.12|155.32|158.2|155.4|158.12|155.32|0
1650522320000|2022-04-21 06:25:20|158.2|155.4|158.2|155.4|158.2|155.4|158.2|155.4|0
1650522330000|2022-04-21 06:25:30|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1650522340000|2022-04-21 06:25:40|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1650522350000|2022-04-21 06:25:50|158.2|155.4|158.2|155.4|158.2|155.4|158.16|155.36|0
1650522360000|2022-04-21 06:26:00|158.28|155.48|158.28|155.48|158.37|155.57|158.28|155.48|0
1650522370000|2022-04-21 06:26:10|158.2|155.4|158.2|155.4|158.24|155.44|158.2|155.4|0
1650522380000|2022-04-21 06:26:20|158.28|155.48|158.24|155.44|158.28|155.48|158.2|155.4|0
1650522390000|2022-04-21 06:26:30|158.28|155.48|158.28|155.48|158.28|155.48|158.24|155.44|0
1650522400000|2022-04-21 06:26:40|158.37|155.57|158.28|155.48|158.37|155.57|158.28|155.48|0
1650522410000|2022-04-21 06:26:50|158.33|155.53|158.37|155.57|158.37|155.57|158.33|155.53|0
1650522440000|2022-04-21 06:27:20|158.45|155.65|158.28|155.48|158.45|155.65|158.28|155.48|0
1650522460000|2022-04-21 06:27:40|158.2|155.4|158.11|155.31|158.2|155.4|158.11|155.31|0
1650522470000|2022-04-21 06:27:50|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650522480000|2022-04-21 06:28:00|157.86|155.06|157.86|155.06|157.95|155.15|157.86|155.06|0
1650522490000|2022-04-21 06:28:10|157.95|155.15|157.95|155.15|157.95|155.15|157.95|155.15|0
1650522500000|2022-04-21 06:28:20|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650522510000|2022-04-21 06:28:30|158.07|155.27|158.03|155.23|158.07|155.27|158.03|155.23|0
1650522530000|2022-04-21 06:28:50|158.07|155.27|158.07|155.27|158.07|155.27|158.07|155.27|0
1650522540000|2022-04-21 06:29:00|158.03|155.23|157.78|154.98|158.03|155.23|157.78|154.98|0
1650522550000|2022-04-21 06:29:10|157.7|154.9|157.78|154.98|157.78|154.98|157.7|154.9|0
1650522560000|2022-04-21 06:29:20|157.7|154.9|157.53|154.73|157.7|154.9|157.53|154.73|0
1650522570000|2022-04-21 06:29:30|157.7|154.9|157.61|154.81|157.7|154.9|157.61|154.81|0
1650522580000|2022-04-21 06:29:40|157.7|154.9|157.86|155.06|157.86|155.06|157.61|154.81|0
1650522600000|2022-04-21 06:30:00|157.82|155.02|157.82|155.02|157.86|155.06|157.82|155.02|0
1650522610000|2022-04-21 06:30:10|157.86|155.06|157.78|154.98|157.86|155.06|157.78|154.98|0
1650522620000|2022-04-21 06:30:20|157.82|155.02|157.7|154.9|157.82|155.02|157.7|154.9|0
1650522630000|2022-04-21 06:30:30|157.61|154.81|157.53|154.73|157.7|154.9|157.53|154.73|0
1650522640000|2022-04-21 06:30:40|157.61|154.81|157.7|154.9|157.7|154.9|157.61|154.81|0
1650522650000|2022-04-21 06:30:50|157.78|154.98|157.74|154.94|157.86|155.06|157.74|154.94|0
1650522660000|2022-04-21 06:31:00|157.78|154.98|158.03|155.23|158.03|155.23|157.78|154.98|0
1650522670000|2022-04-21 06:31:10|158.2|155.4|158.11|155.31|158.2|155.4|158.11|155.31|0
1650522680000|2022-04-21 06:31:20|158.28|155.48|158.32|155.52|158.36|155.56|158.28|155.48|0
1650522690000|2022-04-21 06:31:30|158.41|155.61|158.28|155.48|158.41|155.61|158.28|155.48|0
1650522700000|2022-04-21 06:31:40|158.36|155.56|158.28|155.48|158.36|155.56|158.28|155.48|0
1650522710000|2022-04-21 06:31:50|158.03|155.23|158.11|155.31|158.11|155.31|158.03|155.23|0
1650522720000|2022-04-21 06:32:00|158.2|155.4|158.2|155.4|158.2|155.4|158.11|155.31|0
1650522730000|2022-04-21 06:32:10|158.28|155.48|158.28|155.48|158.36|155.56|158.28|155.48|0
1650522740000|2022-04-21 06:32:20|158.16|155.36|158.28|155.48|158.28|155.48|158.16|155.36|0
1650522750000|2022-04-21 06:32:30|158.32|155.52|158.24|155.44|158.32|155.52|158.2|155.4|0
1650522760000|2022-04-21 06:32:40|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650522770000|2022-04-21 06:32:50|158.36|155.56|158.32|155.52|158.36|155.56|158.32|155.52|0
1650522780000|2022-04-21 06:33:00|158.03|155.23|158.2|155.4|158.2|155.4|158.03|155.23|0
1650522790000|2022-04-21 06:33:10|158.11|155.31|158.03|155.23|158.11|155.31|157.94|155.14|0
1650522800000|2022-04-21 06:33:20|158.07|155.27|158.24|155.44|158.24|155.44|158.07|155.27|0
1650522810000|2022-04-21 06:33:30|158.19|155.39|158.19|155.39|158.19|155.39|158.19|155.39|0
1650522820000|2022-04-21 06:33:40|158.28|155.48|158.28|155.48|158.36|155.56|158.28|155.48|0
1650522830000|2022-04-21 06:33:50|158.36|155.56|158.41|155.61|158.41|155.61|158.28|155.48|0
1650522840000|2022-04-21 06:34:00|158.45|155.65|158.45|155.65|158.49|155.69|158.45|155.65|0
1650522850000|2022-04-21 06:34:10|158.49|155.69|158.49|155.69|158.49|155.69|158.45|155.65|0
1650522860000|2022-04-21 06:34:20|158.45|155.65|158.53|155.73|158.53|155.73|158.45|155.65|0
1650522870000|2022-04-21 06:34:30|158.45|155.65|158.45|155.65|158.45|155.65|158.36|155.56|0
1650522880000|2022-04-21 06:34:40|158.41|155.61|158.45|155.65|158.45|155.65|158.41|155.61|0
1650522890000|2022-04-21 06:34:50|158.53|155.73|158.45|155.65|158.53|155.73|158.45|155.65|0
1650522900000|2022-04-21 06:35:00|158.49|155.69|158.53|155.73|158.53|155.73|158.49|155.69|0
1650522910000|2022-04-21 06:35:10|158.45|155.65|158.53|155.73|158.53|155.73|158.45|155.65|0
1650522920000|2022-04-21 06:35:20|158.45|155.65|158.44|155.64|158.45|155.65|158.44|155.64|0
1650522930000|2022-04-21 06:35:30|158.49|155.69|158.53|155.73|158.53|155.73|158.49|155.69|0
1650522940000|2022-04-21 06:35:40|158.44|155.64|158.44|155.64|158.44|155.64|158.44|155.64|0
1650522950000|2022-04-21 06:35:50|158.53|155.73|158.44|155.64|158.53|155.73|158.44|155.64|0
1650522960000|2022-04-21 06:36:00|158.36|155.56|158.4|155.6|158.4|155.6|158.36|155.56|0
1650522970000|2022-04-21 06:36:10|158.36|155.56|158.32|155.52|158.36|155.56|158.28|155.48|0
1650522980000|2022-04-21 06:36:20|158.28|155.48|158.19|155.39|158.28|155.48|158.19|155.39|0
1650522990000|2022-04-21 06:36:30|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650523000000|2022-04-21 06:36:40|158.24|155.44|158.28|155.48|158.28|155.48|158.19|155.39|0
1650523010000|2022-04-21 06:36:50|158.19|155.39|158.28|155.48|158.28|155.48|158.19|155.39|0
1650523020000|2022-04-21 06:37:00|158.19|155.39|158.36|155.56|158.36|155.56|158.19|155.39|0
1650523030000|2022-04-21 06:37:10|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650523040000|2022-04-21 06:37:20|158.19|155.39|158.11|155.31|158.19|155.39|158.11|155.31|0
1650523050000|2022-04-21 06:37:30|158.19|155.39|158.19|155.39|158.19|155.39|158.19|155.39|0
1650523060000|2022-04-21 06:37:40|158.28|155.48|158.19|155.39|158.28|155.48|158.19|155.39|0
1650523070000|2022-04-21 06:37:50|158.24|155.44|158.15|155.35|158.24|155.44|158.15|155.35|0
1650523080000|2022-04-21 06:38:00|158.19|155.39|158.03|155.23|158.19|155.39|157.94|155.14|0
1650523090000|2022-04-21 06:38:10|158.19|155.39|158.36|155.56|158.44|155.64|158.15|155.35|0
1650523100000|2022-04-21 06:38:20|158.28|155.48|158.11|155.31|158.28|155.48|158.11|155.31|0
1650523110000|2022-04-21 06:38:30|158.24|155.44|158.19|155.39|158.24|155.44|158.19|155.39|0
1650523120000|2022-04-21 06:38:40|158.36|155.56|158.36|155.56|158.36|155.56|158.28|155.48|0
1650523130000|2022-04-21 06:38:50|158.32|155.52|158.36|155.56|158.36|155.56|158.32|155.52|0
1650523140000|2022-04-21 06:39:00|158.32|155.52|158.36|155.56|158.36|155.56|158.32|155.52|0
1650523150000|2022-04-21 06:39:10|158.32|155.52|158.53|155.73|158.53|155.73|158.32|155.52|0
1650523160000|2022-04-21 06:39:20|158.61|155.81|158.61|155.81|158.69|155.89|158.61|155.81|0
1650523170000|2022-04-21 06:39:30|158.36|155.56|158.49|155.69|158.53|155.73|158.36|155.56|0
1650523180000|2022-04-21 06:39:40|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650523190000|2022-04-21 06:39:50|158.36|155.56|158.36|155.56|158.4|155.6|158.36|155.56|0
1650523200000|2022-04-21 06:40:00|158.27|155.47|158.32|155.52|158.32|155.52|158.27|155.47|0
1650523210000|2022-04-21 06:40:10|158.27|155.47|158.27|155.47|158.27|155.47|158.19|155.39|0
1650523220000|2022-04-21 06:40:20|158.32|155.52|158.27|155.47|158.32|155.52|158.27|155.47|0
1650523230000|2022-04-21 06:40:30|158.11|155.31|158.19|155.39|158.19|155.39|158.11|155.31|0
1650523250000|2022-04-21 06:40:50|158.11|155.31|158.07|155.27|158.11|155.31|158.07|155.27|0
1650523260000|2022-04-21 06:41:00|158.11|155.31|158.19|155.39|158.19|155.39|158.07|155.27|0
1650523270000|2022-04-21 06:41:10|158.11|155.31|158.15|155.35|158.15|155.35|158.11|155.31|0
1650523280000|2022-04-21 06:41:20|158.11|155.31|158.11|155.31|158.15|155.35|158.11|155.31|0
1650523290000|2022-04-21 06:41:30|158.19|155.39|158.23|155.43|158.23|155.43|158.19|155.39|0
1650523300000|2022-04-21 06:41:40|158.11|155.31|158.19|155.39|158.19|155.39|158.11|155.31|0
1650523310000|2022-04-21 06:41:50|158.15|155.35|158.19|155.39|158.19|155.39|158.11|155.31|0
1650523320000|2022-04-21 06:42:00|158.11|155.31|157.94|155.14|158.11|155.31|157.94|155.14|0
1650523330000|2022-04-21 06:42:10|157.9|155.1|157.94|155.14|157.94|155.14|157.86|155.06|0
1650523340000|2022-04-21 06:42:20|157.86|155.06|157.9|155.1|157.9|155.1|157.86|155.06|0
1650523350000|2022-04-21 06:42:30|157.86|155.06|157.9|155.1|157.9|155.1|157.86|155.06|0
1650523360000|2022-04-21 06:42:40|158.11|155.31|158.02|155.22|158.11|155.31|158.02|155.22|0
1650523380000|2022-04-21 06:43:00|158.11|155.31|158.11|155.31|158.11|155.31|158.11|155.31|0
1650523390000|2022-04-21 06:43:10|158.07|155.27|158.02|155.22|158.07|155.27|158.02|155.22|0
1650523400000|2022-04-21 06:43:20|158.11|155.31|158.11|155.31|158.11|155.31|158.11|155.31|0
1650523410000|2022-04-21 06:43:30|158.02|155.22|157.9|155.1|158.02|155.22|157.9|155.1|0
1650523420000|2022-04-21 06:43:40|157.85|155.05|157.77|154.97|157.85|155.05|157.77|154.97|0
1650523430000|2022-04-21 06:43:50|157.81|155.01|157.69|154.89|157.81|155.01|157.69|154.89|0
1650523440000|2022-04-21 06:44:00|157.77|154.97|157.81|155.01|157.81|155.01|157.77|154.97|0
1650523450000|2022-04-21 06:44:10|157.85|155.05|157.85|155.05|157.85|155.05|157.85|155.05|0
1650523460000|2022-04-21 06:44:20|157.77|154.97|157.77|154.97|157.85|155.05|157.77|154.97|0
1650523470000|2022-04-21 06:44:30|157.69|154.89|157.73|154.93|157.77|154.97|157.69|154.89|0
1650523480000|2022-04-21 06:44:40|157.69|154.89|157.69|154.89|157.69|154.89|157.69|154.89|0
1650523490000|2022-04-21 06:44:50|157.77|154.97|158.02|155.22|158.02|155.22|157.77|154.97|0
1650523500000|2022-04-21 06:45:00|158.1|155.3|158.19|155.39|158.19|155.39|158.02|155.22|0
1650523510000|2022-04-21 06:45:10|158.1|155.3|158.1|155.3|158.1|155.3|158.1|155.3|0
1650523520000|2022-04-21 06:45:20|158.06|155.26|158.06|155.26|158.06|155.26|158.06|155.26|0
1650523530000|2022-04-21 06:45:30|158.02|155.22|158.02|155.22|158.1|155.3|158.02|155.22|0
1650523540000|2022-04-21 06:45:40|157.98|155.18|157.98|155.18|157.98|155.18|157.98|155.18|0
1650523550000|2022-04-21 06:45:50|157.94|155.14|157.85|155.05|157.94|155.14|157.85|155.05|0
1650523560000|2022-04-21 06:46:00|157.94|155.14|157.85|155.05|157.94|155.14|157.85|155.05|0
1650523570000|2022-04-21 06:46:10|157.69|154.89|157.6|154.8|157.69|154.89|157.6|154.8|0
1650523580000|2022-04-21 06:46:20|157.52|154.72|157.6|154.8|157.6|154.8|157.52|154.72|0
1650523590000|2022-04-21 06:46:30|157.52|154.72|157.52|154.72|157.6|154.8|157.52|154.72|0
1650523600000|2022-04-21 06:46:40|157.48|154.68|157.35|154.55|157.48|154.68|157.35|154.55|0
1650523610000|2022-04-21 06:46:50|157.4|154.6|157.44|154.64|157.44|154.64|157.35|154.55|0
1650523620000|2022-04-21 06:47:00|157.52|154.72|157.6|154.8|157.6|154.8|157.52|154.72|0
1650523630000|2022-04-21 06:47:10|157.52|154.72|157.6|154.8|157.6|154.8|157.52|154.72|0
1650523640000|2022-04-21 06:47:20|157.69|154.89|157.69|154.89|157.69|154.89|157.69|154.89|0
1650523650000|2022-04-21 06:47:30|157.73|154.93|157.77|154.97|157.77|154.97|157.73|154.93|0
1650523660000|2022-04-21 06:47:40|157.85|155.05|157.85|155.05|157.85|155.05|157.77|154.97|0
1650523670000|2022-04-21 06:47:50|157.77|154.97|157.69|154.89|157.77|154.97|157.69|154.89|0
1650523690000|2022-04-21 06:48:10|157.77|154.97|157.69|154.89|157.77|154.97|157.69|154.89|0
1650523710000|2022-04-21 06:48:30|157.81|155.01|157.69|154.89|157.81|155.01|157.69|154.89|0
1650523720000|2022-04-21 06:48:40|157.77|154.97|157.68|154.88|157.77|154.97|157.68|154.88|0
1650523730000|2022-04-21 06:48:50|157.77|154.97|157.77|154.97|157.77|154.97|157.77|154.97|0
1650523740000|2022-04-21 06:49:00|157.85|155.05|157.81|155.01|157.85|155.05|157.81|155.01|0
1650523750000|2022-04-21 06:49:10|157.85|155.05|157.94|155.14|157.94|155.14|157.85|155.05|0
1650523770000|2022-04-21 06:49:30|158.02|155.22|157.98|155.18|158.02|155.22|157.94|155.14|0
1650523780000|2022-04-21 06:49:40|157.94|155.14|157.85|155.05|157.94|155.14|157.85|155.05|0
1650523790000|2022-04-21 06:49:50|157.73|154.93|157.73|154.93|157.73|154.93|157.73|154.93|0
1650523800000|2022-04-21 06:50:00|157.77|154.97|157.77|154.97|157.81|155.01|157.77|154.97|0
1650523810000|2022-04-21 06:50:10|157.81|155.01|157.81|155.01|157.81|155.01|157.81|155.01|0
1650523820000|2022-04-21 06:50:20|157.77|154.97|157.81|155.01|157.81|155.01|157.68|154.88|0
1650523830000|2022-04-21 06:50:30|157.85|155.05|157.85|155.05|157.85|155.05|157.85|155.05|0
1650523840000|2022-04-21 06:50:40|157.93|155.13|157.93|155.13|157.93|155.13|157.93|155.13|0
1650523850000|2022-04-21 06:50:50|158.02|155.22|158.02|155.22|158.02|155.22|158.02|155.22|0
1650523860000|2022-04-21 06:51:00|157.93|155.13|157.93|155.13|157.93|155.13|157.93|155.13|0
1650523870000|2022-04-21 06:51:10|158.1|155.3|158.18|155.38|158.18|155.38|158.1|155.3|0
1650523880000|2022-04-21 06:51:20|158.1|155.3|158.1|155.3|158.1|155.3|158.06|155.26|0
1650523890000|2022-04-21 06:51:30|158.06|155.26|158.1|155.3|158.1|155.3|158.06|155.26|0
1650523900000|2022-04-21 06:51:40|158.06|155.26|158.02|155.22|158.1|155.3|158.02|155.22|0
1650523910000|2022-04-21 06:51:50|157.93|155.13|157.89|155.09|157.93|155.13|157.89|155.09|0
1650523920000|2022-04-21 06:52:00|157.85|155.05|157.93|155.13|157.93|155.13|157.85|155.05|0
1650523930000|2022-04-21 06:52:10|158.02|155.22|157.77|154.97|158.02|155.22|157.77|154.97|0
1650523940000|2022-04-21 06:52:20|157.68|154.88|157.81|155.01|157.81|155.01|157.68|154.88|0
1650523950000|2022-04-21 06:52:30|157.85|155.05|157.85|155.05|157.89|155.09|157.85|155.05|0
1650523960000|2022-04-21 06:52:40|158.02|155.22|158.02|155.22|158.02|155.22|158.02|155.22|0
1650523970000|2022-04-21 06:52:50|158.1|155.3|158.02|155.22|158.1|155.3|158.02|155.22|0
1650523980000|2022-04-21 06:53:00|158.1|155.3|157.98|155.18|158.1|155.3|157.98|155.18|0
1650523990000|2022-04-21 06:53:10|157.93|155.13|158.06|155.26|158.06|155.26|157.93|155.13|0
1650524000000|2022-04-21 06:53:20|158.02|155.22|158.02|155.22|158.02|155.22|157.93|155.13|0
1650524010000|2022-04-21 06:53:30|157.98|155.18|157.89|155.09|158.02|155.22|157.89|155.09|0
1650524020000|2022-04-21 06:53:40|157.93|155.13|157.93|155.13|157.93|155.13|157.93|155.13|0
1650524030000|2022-04-21 06:53:50|157.89|155.09|157.89|155.09|157.93|155.13|157.89|155.09|0
1650524040000|2022-04-21 06:54:00|157.85|155.05|157.77|154.97|157.85|155.05|157.77|154.97|0
1650524050000|2022-04-21 06:54:10|157.68|154.88|157.85|155.05|157.85|155.05|157.68|154.88|0
1650524060000|2022-04-21 06:54:20|157.81|155.01|157.81|155.01|157.81|155.01|157.81|155.01|0
1650524070000|2022-04-21 06:54:30|157.85|155.05|157.89|155.09|157.89|155.09|157.85|155.05|0
1650524080000|2022-04-21 06:54:40|157.68|154.88|157.68|154.88|157.77|154.97|157.68|154.88|0
1650524090000|2022-04-21 06:54:50|157.6|154.8|157.35|154.55|157.6|154.8|157.35|154.55|0
1650524100000|2022-04-21 06:55:00|157.22|154.42|157.31|154.51|157.35|154.55|157.22|154.42|0
1650524110000|2022-04-21 06:55:10|157.26|154.46|157.35|154.55|157.35|154.55|157.26|154.46|0
1650524120000|2022-04-21 06:55:20|157.31|154.51|157.35|154.55|157.35|154.55|157.31|154.51|0
1650524130000|2022-04-21 06:55:30|157.39|154.59|157.35|154.55|157.39|154.59|157.35|154.55|0
1650524140000|2022-04-21 06:55:40|157.43|154.63|157.39|154.59|157.43|154.63|157.39|154.59|0
1650524150000|2022-04-21 06:55:50|157.35|154.55|157.35|154.55|157.39|154.59|157.35|154.55|0
1650524160000|2022-04-21 06:56:00|157.31|154.51|157.26|154.46|157.31|154.51|157.26|154.46|0
1650524170000|2022-04-21 06:56:10|157.01|154.21|157.01|154.21|157.01|154.21|157.01|154.21|0
1650524180000|2022-04-21 06:56:20|156.93|154.13|156.85|154.05|156.93|154.13|156.85|154.05|0
1650524190000|2022-04-21 06:56:30|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1650524200000|2022-04-21 06:56:40|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1650524210000|2022-04-21 06:56:50|156.85|154.05|156.76|153.96|156.85|154.05|156.76|153.96|0
1650524220000|2022-04-21 06:57:00|156.6|153.8|156.56|153.76|156.6|153.8|156.52|153.72|0
1650524230000|2022-04-21 06:57:10|156.6|153.8|156.68|153.88|156.68|153.88|156.6|153.8|0
1650524240000|2022-04-21 06:57:20|156.64|153.84|156.6|153.8|156.64|153.84|156.6|153.8|0
1650524250000|2022-04-21 06:57:30|156.68|153.88|156.85|154.05|156.85|154.05|156.68|153.88|0
1650524260000|2022-04-21 06:57:40|156.93|154.13|156.93|154.13|156.93|154.13|156.85|154.05|0
1650524270000|2022-04-21 06:57:50|157.01|154.21|157.1|154.3|157.1|154.3|157.01|154.21|0
1650524280000|2022-04-21 06:58:00|157.01|154.21|157.1|154.3|157.1|154.3|157.01|154.21|0
1650524290000|2022-04-21 06:58:10|157.18|154.38|157.18|154.38|157.18|154.38|157.14|154.34|0
1650524300000|2022-04-21 06:58:20|157.1|154.3|157.1|154.3|157.1|154.3|157.1|154.3|0
1650524310000|2022-04-21 06:58:30|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1650524320000|2022-04-21 06:58:40|157.1|154.3|157.01|154.21|157.1|154.3|157.01|154.21|0
1650524330000|2022-04-21 06:58:50|157.06|154.26|156.93|154.13|157.06|154.26|156.85|154.05|0
1650524340000|2022-04-21 06:59:00|156.85|154.05|156.93|154.13|156.93|154.13|156.85|154.05|0
1650524350000|2022-04-21 06:59:10|157.01|154.21|157.1|154.3|157.1|154.3|157.01|154.21|0
1650524360000|2022-04-21 06:59:20|157.26|154.46|157.06|154.26|157.26|154.46|157.01|154.21|0
1650524370000|2022-04-21 06:59:30|157.1|154.3|156.93|154.13|157.1|154.3|156.93|154.13|0
1650524380000|2022-04-21 06:59:40|157.01|154.21|156.93|154.13|157.01|154.21|156.93|154.13|0
1650524390000|2022-04-21 06:59:50|157.01|154.21|157.01|154.21|157.01|154.21|157.01|154.21|0
1650524400000|2022-04-21 07:00:00|156.68|153.88|157.01|154.21|157.01|154.21|156.68|153.88|0
1650524410000|2022-04-21 07:00:10|157.26|154.46|157.43|154.63|157.43|154.63|157.26|154.46|0
1650524420000|2022-04-21 07:00:20|157.51|154.71|157.85|155.05|157.85|155.05|157.51|154.71|0
1650524430000|2022-04-21 07:00:30|157.68|154.88|157.85|155.05|157.85|155.05|157.68|154.88|0
1650524440000|2022-04-21 07:00:40|157.76|154.96|158.35|155.55|158.35|155.55|157.76|154.96|0
1650524450000|2022-04-21 07:00:50|158.14|155.34|157.85|155.05|158.14|155.34|157.85|155.05|0
1650524460000|2022-04-21 07:01:00|157.93|155.13|157.97|155.17|158.01|155.21|157.93|155.13|0
1650524470000|2022-04-21 07:01:10|158.18|155.38|158.01|155.21|158.18|155.38|158.01|155.21|0
1650524480000|2022-04-21 07:01:20|157.93|155.13|157.76|154.96|157.93|155.13|157.76|154.96|0
1650524490000|2022-04-21 07:01:30|157.84|155.04|158.26|155.46|158.26|155.46|157.84|155.04|0
1650524500000|2022-04-21 07:01:40|158.22|155.42|158.18|155.38|158.22|155.42|158.1|155.3|0
1650524510000|2022-04-21 07:01:50|158.1|155.3|158.1|155.3|158.18|155.38|158.1|155.3|0
1650524520000|2022-04-21 07:02:00|158.26|155.46|158.26|155.46|158.35|155.55|158.22|155.42|0
1650524530000|2022-04-21 07:02:10|158.1|155.3|157.93|155.13|158.1|155.3|157.93|155.13|0
1650524540000|2022-04-21 07:02:20|158.01|155.21|158.1|155.3|158.18|155.38|158.01|155.21|0
1650524550000|2022-04-21 07:02:30|158.05|155.25|158.1|155.3|158.1|155.3|158.01|155.21|0
1650524560000|2022-04-21 07:02:40|158.01|155.21|157.93|155.13|158.09|155.29|157.93|155.13|0
1650524570000|2022-04-21 07:02:50|157.97|155.17|157.68|154.88|157.97|155.17|157.68|154.88|0
1650524580000|2022-04-21 07:03:00|157.59|154.79|157.09|154.29|157.59|154.79|157.09|154.29|0
1650524590000|2022-04-21 07:03:10|157.18|154.38|157.22|154.42|157.22|154.42|157.09|154.29|0
1650524600000|2022-04-21 07:03:20|157.26|154.46|157.76|154.96|157.76|154.96|157.26|154.46|0
1650524610000|2022-04-21 07:03:30|157.72|154.92|157.59|154.79|157.8|155|157.59|154.79|0
1650524620000|2022-04-21 07:03:40|157.55|154.75|157.51|154.71|157.55|154.75|157.51|154.71|0
1650524630000|2022-04-21 07:03:50|157.55|154.75|157.59|154.79|157.68|154.88|157.55|154.75|0
1650524640000|2022-04-21 07:04:00|157.55|154.75|157.68|154.88|157.68|154.88|157.55|154.75|0
1650524650000|2022-04-21 07:04:10|157.59|154.79|157.59|154.79|157.68|154.88|157.59|154.79|0
1650524660000|2022-04-21 07:04:20|157.51|154.71|157.59|154.79|157.59|154.79|157.47|154.67|0
1650524670000|2022-04-21 07:04:30|157.51|154.71|157.55|154.75|157.55|154.75|157.51|154.71|0
1650524680000|2022-04-21 07:04:40|157.51|154.71|157.55|154.75|157.55|154.75|157.51|154.71|0
1650524690000|2022-04-21 07:04:50|157.59|154.79|157.76|154.96|157.76|154.96|157.59|154.79|0
1650524700000|2022-04-21 07:05:00|157.64|155.24|157.89|155.49|157.89|155.49|157.64|155.24|0
1650524710000|2022-04-21 07:05:10|157.85|155.45|157.85|155.45|157.85|155.45|157.69|155.29|0
1650524720000|2022-04-21 07:05:20|157.81|155.41|157.73|155.33|157.81|155.41|157.73|155.33|0
1650524730000|2022-04-21 07:05:30|157.77|155.37|157.89|155.49|157.89|155.49|157.77|155.37|0
1650524740000|2022-04-21 07:05:40|157.94|155.54|158.02|155.62|158.02|155.62|157.94|155.54|0
1650524750000|2022-04-21 07:05:50|158.06|155.66|157.94|155.54|158.06|155.66|157.94|155.54|0
1650524760000|2022-04-21 07:06:00|157.89|155.49|157.73|155.33|157.98|155.58|157.73|155.33|0
1650524770000|2022-04-21 07:06:10|157.64|155.24|157.48|155.08|157.64|155.24|157.48|155.08|0
1650524780000|2022-04-21 07:06:20|157.39|154.99|157.31|154.91|157.48|155.08|157.31|154.91|0
1650524790000|2022-04-21 07:06:30|157.22|154.82|157.27|154.87|157.35|154.95|157.22|154.82|0
1650524800000|2022-04-21 07:06:40|157.31|154.91|157.22|154.82|157.31|154.91|157.22|154.82|0
1650524810000|2022-04-21 07:06:50|157.14|154.74|157.31|154.91|157.31|154.91|157.14|154.74|0
1650524820000|2022-04-21 07:07:00|157.39|154.99|157.56|155.16|157.56|155.16|157.39|154.99|0
1650524830000|2022-04-21 07:07:10|157.64|155.24|157.73|155.33|157.81|155.41|157.64|155.24|0
1650524840000|2022-04-21 07:07:20|157.64|155.24|157.39|154.99|157.64|155.24|157.39|154.99|0
1650524850000|2022-04-21 07:07:30|157.31|154.91|157.14|154.74|157.31|154.91|157.06|154.66|0
1650524860000|2022-04-21 07:07:40|157.1|154.7|157.22|154.82|157.22|154.82|157.06|154.66|0
1650524870000|2022-04-21 07:07:50|157.18|154.78|157.31|154.91|157.31|154.91|157.14|154.74|0
1650524880000|2022-04-21 07:08:00|157.47|155.07|157.52|155.12|157.6|155.2|157.47|155.07|0
1650524890000|2022-04-21 07:08:10|157.64|155.24|157.68|155.28|157.68|155.28|157.56|155.16|0
1650524900000|2022-04-21 07:08:20|157.64|155.24|157.81|155.41|157.81|155.41|157.64|155.24|0
1650524910000|2022-04-21 07:08:30|157.72|155.32|157.64|155.24|157.72|155.32|157.64|155.24|0
1650524920000|2022-04-21 07:08:40|157.52|155.12|157.52|155.12|157.52|155.12|157.47|155.07|0
1650524930000|2022-04-21 07:08:50|157.56|155.16|157.56|155.16|157.56|155.16|157.56|155.16|0
1650524940000|2022-04-21 07:09:00|157.39|154.99|157.56|155.16|157.56|155.16|157.39|154.99|0
1650524950000|2022-04-21 07:09:10|157.64|155.24|157.56|155.16|157.64|155.24|157.56|155.16|0
1650524960000|2022-04-21 07:09:20|157.52|155.12|157.39|154.99|157.52|155.12|157.39|154.99|0
1650524970000|2022-04-21 07:09:30|157.22|154.82|156.97|154.57|157.22|154.82|156.97|154.57|0
1650524980000|2022-04-21 07:09:40|156.93|154.53|156.81|154.41|156.93|154.53|156.81|154.41|0
1650524990000|2022-04-21 07:09:50|156.77|154.37|156.64|154.24|156.81|154.41|156.64|154.24|0
1650525000000|2022-04-21 07:10:00|156.85|154.45|156.89|154.49|156.89|154.49|156.85|154.45|0
1650525010000|2022-04-21 07:10:10|156.85|154.45|156.81|154.41|156.97|154.57|156.81|154.41|0
1650525020000|2022-04-21 07:10:20|156.85|154.45|156.68|154.28|156.85|154.45|156.56|154.16|0
1650525030000|2022-04-21 07:10:30|156.64|154.24|156.56|154.16|156.72|154.32|156.56|154.16|0
1650525040000|2022-04-21 07:10:40|156.72|154.32|156.97|154.57|156.97|154.57|156.72|154.32|0
1650525050000|2022-04-21 07:10:50|156.89|154.49|156.81|154.41|156.89|154.49|156.81|154.41|0
1650525060000|2022-04-21 07:11:00|156.89|154.49|157.06|154.66|157.06|154.66|156.89|154.49|0
1650525070000|2022-04-21 07:11:10|157.14|154.74|157.1|154.7|157.14|154.74|157.06|154.66|0
1650525080000|2022-04-21 07:11:20|157.14|154.74|157.22|154.82|157.22|154.82|157.14|154.74|0
1650525090000|2022-04-21 07:11:30|157.27|154.87|157.27|154.87|157.27|154.87|157.27|154.87|0
1650525100000|2022-04-21 07:11:40|157.22|154.82|157.56|155.16|157.56|155.16|157.22|154.82|0
1650525110000|2022-04-21 07:11:50|157.52|155.12|157.22|154.82|157.52|155.12|157.22|154.82|0
1650525120000|2022-04-21 07:12:00|157.43|155.03|157.43|155.03|157.43|155.03|157.35|154.95|0
1650525130000|2022-04-21 07:12:10|157.39|154.99|157.39|154.99|157.47|155.07|157.39|154.99|0
1650525140000|2022-04-21 07:12:20|157.31|154.91|157.05|154.65|157.31|154.91|157.05|154.65|0
1650525150000|2022-04-21 07:12:30|156.89|154.49|156.89|154.49|156.97|154.57|156.89|154.49|0
1650525160000|2022-04-21 07:12:40|156.93|154.53|157.1|154.7|157.1|154.7|156.93|154.53|0
1650525170000|2022-04-21 07:12:50|157.05|154.65|157.14|154.74|157.14|154.74|157.01|154.61|0
1650525180000|2022-04-21 07:13:00|157.05|154.65|157.05|154.65|157.05|154.65|157.05|154.65|0
1650525190000|2022-04-21 07:13:10|157.14|154.74|156.72|154.32|157.14|154.74|156.72|154.32|0
1650525200000|2022-04-21 07:13:20|156.76|154.36|156.97|154.57|156.97|154.57|156.76|154.36|0
1650525210000|2022-04-21 07:13:30|157.05|154.65|157.05|154.65|157.05|154.65|156.97|154.57|0
1650525220000|2022-04-21 07:13:40|157.14|154.74|156.93|154.53|157.14|154.74|156.93|154.53|0
1650525230000|2022-04-21 07:13:50|156.97|154.57|156.72|154.32|157.1|154.7|156.72|154.32|0
1650525240000|2022-04-21 07:14:00|156.64|154.24|156.22|153.82|156.64|154.24|156.22|153.82|0
1650525250000|2022-04-21 07:14:10|156.35|153.95|156.52|154.12|156.55|154.15|156.35|153.95|0
1650525260000|2022-04-21 07:14:20|156.64|154.24|156.6|154.2|156.64|154.24|156.55|154.15|0
1650525270000|2022-04-21 07:14:30|156.72|154.32|156.8|154.4|156.8|154.4|156.72|154.32|0
1650525280000|2022-04-21 07:14:40|156.72|154.32|156.72|154.32|156.72|154.32|156.72|154.32|0
1650525290000|2022-04-21 07:14:50|156.47|154.07|156.39|153.99|156.47|154.07|156.39|153.99|0
1650525300000|2022-04-21 07:15:00|156.06|153.66|156.27|153.87|156.27|153.87|156.06|153.66|0
1650525310000|2022-04-21 07:15:10|156.31|153.91|156.22|153.82|156.47|154.07|156.22|153.82|0
1650525320000|2022-04-21 07:15:20|156.06|153.66|156.14|153.74|156.14|153.74|156.06|153.66|0
1650525330000|2022-04-21 07:15:30|156.1|153.7|156.18|153.78|156.22|153.82|156.1|153.7|0
1650525340000|2022-04-21 07:15:40|156.14|153.74|156.22|153.82|156.31|153.91|156.14|153.74|0
1650525350000|2022-04-21 07:15:50|156.18|153.78|155.93|153.53|156.22|153.82|155.81|153.41|0
1650525360000|2022-04-21 07:16:00|155.89|153.49|155.64|153.24|155.93|153.53|155.64|153.24|0
1650525370000|2022-04-21 07:16:10|155.56|153.16|155.69|153.29|155.72|153.32|155.56|153.16|0
1650525380000|2022-04-21 07:16:20|155.64|153.24|155.68|153.28|155.72|153.32|155.64|153.24|0
1650525390000|2022-04-21 07:16:30|155.64|153.24|155.48|153.08|155.64|153.24|155.48|153.08|0
1650525400000|2022-04-21 07:16:40|155.56|153.16|155.72|153.32|155.72|153.32|155.48|153.08|0
1650525410000|2022-04-21 07:16:50|155.64|153.24|155.64|153.24|155.64|153.24|155.6|153.2|0
1650525420000|2022-04-21 07:17:00|155.68|153.28|155.64|153.24|155.81|153.41|155.64|153.24|0
1650525430000|2022-04-21 07:17:10|155.6|153.2|155.72|153.32|155.72|153.32|155.56|153.16|0
1650525440000|2022-04-21 07:17:20|155.68|153.28|155.72|153.32|155.72|153.32|155.68|153.28|0
1650525450000|2022-04-21 07:17:30|155.81|153.41|155.81|153.41|155.89|153.49|155.81|153.41|0
1650525460000|2022-04-21 07:17:40|155.85|153.45|155.97|153.57|155.97|153.57|155.85|153.45|0
1650525470000|2022-04-21 07:17:50|156.02|153.62|155.97|153.57|156.06|153.66|155.97|153.57|0
1650525480000|2022-04-21 07:18:00|156.06|153.66|156.05|153.65|156.06|153.66|156.02|153.62|0
1650525490000|2022-04-21 07:18:10|156.14|153.74|156.05|153.65|156.14|153.74|156.05|153.65|0
1650525500000|2022-04-21 07:18:20|156.14|153.74|156.22|153.82|156.22|153.82|156.14|153.74|0
1650525510000|2022-04-21 07:18:30|156.1|153.7|156.22|153.82|156.22|153.82|156.1|153.7|0
1650525520000|2022-04-21 07:18:40|156.26|153.86|156.39|153.99|156.47|154.07|156.26|153.86|0
1650525530000|2022-04-21 07:18:50|156.26|153.86|156.3|153.9|156.35|153.95|156.26|153.86|0
1650525540000|2022-04-21 07:19:00|156.22|153.82|156.26|153.86|156.26|153.86|156.22|153.82|0
1650525550000|2022-04-21 07:19:10|156.3|153.9|156.3|153.9|156.39|153.99|156.3|153.9|0
1650525560000|2022-04-21 07:19:20|156.22|153.82|156.05|153.65|156.22|153.82|156.05|153.65|0
1650525570000|2022-04-21 07:19:30|156.01|153.61|155.97|153.57|156.01|153.61|155.97|153.57|0
1650525580000|2022-04-21 07:19:40|156.05|153.65|156.3|153.9|156.3|153.9|156.05|153.65|0
1650525590000|2022-04-21 07:19:50|156.26|153.86|156.22|153.82|156.26|153.86|156.22|153.82|0
1650525600000|2022-04-21 07:20:00|156.14|153.74|156.22|153.82|156.22|153.82|156.05|153.65|0
1650525610000|2022-04-21 07:20:10|156.3|153.9|156.39|153.99|156.39|153.99|156.3|153.9|0
1650525620000|2022-04-21 07:20:20|156.47|154.07|156.51|154.11|156.55|154.15|156.47|154.07|0
1650525630000|2022-04-21 07:20:30|156.55|154.15|156.59|154.19|156.59|154.19|156.47|154.07|0
1650525640000|2022-04-21 07:20:40|156.55|154.15|156.47|154.07|156.55|154.15|156.47|154.07|0
1650525650000|2022-04-21 07:20:50|156.51|154.11|156.55|154.15|156.55|154.15|156.47|154.07|0
1650525660000|2022-04-21 07:21:00|156.63|154.23|156.63|154.23|156.72|154.32|156.59|154.19|0
1650525670000|2022-04-21 07:21:10|156.59|154.19|156.47|154.07|156.59|154.19|156.38|153.98|0
1650525680000|2022-04-21 07:21:20|156.55|154.15|156.55|154.15|156.55|154.15|156.47|154.07|0
1650525690000|2022-04-21 07:21:30|156.72|154.32|156.59|154.19|156.72|154.32|156.59|154.19|0
1650525700000|2022-04-21 07:21:40|156.63|154.23|156.63|154.23|156.63|154.23|156.55|154.15|0
1650525710000|2022-04-21 07:21:50|156.72|154.32|156.63|154.23|156.72|154.32|156.63|154.23|0
1650525720000|2022-04-21 07:22:00|156.59|154.19|156.88|154.48|156.88|154.48|156.59|154.19|0
1650525730000|2022-04-21 07:22:10|157.18|154.78|157.3|154.9|157.3|154.9|157.18|154.78|0
1650525740000|2022-04-21 07:22:20|157.13|154.73|157.22|154.82|157.22|154.82|157.13|154.73|0
1650525750000|2022-04-21 07:22:30|157.3|154.9|157.47|155.07|157.47|155.07|157.3|154.9|0
1650525760000|2022-04-21 07:22:40|157.43|155.03|157.34|154.94|157.43|155.03|157.34|154.94|0
1650525770000|2022-04-21 07:22:50|157.05|154.65|157.13|154.73|157.18|154.78|157.05|154.65|0
1650525780000|2022-04-21 07:23:00|157.22|154.82|157.22|154.82|157.22|154.82|157.13|154.73|0
1650525790000|2022-04-21 07:23:10|157.05|154.65|157.13|154.73|157.13|154.73|156.97|154.57|0
1650525800000|2022-04-21 07:23:20|157.09|154.69|156.97|154.57|157.09|154.69|156.88|154.48|0
1650525810000|2022-04-21 07:23:30|156.84|154.44|156.84|154.44|156.84|154.44|156.84|154.44|0
1650525820000|2022-04-21 07:23:40|156.76|154.36|156.72|154.32|156.76|154.36|156.72|154.32|0
1650525830000|2022-04-21 07:23:50|156.8|154.4|156.8|154.4|156.8|154.4|156.8|154.4|0
1650525840000|2022-04-21 07:24:00|156.72|154.32|156.68|154.28|156.72|154.32|156.68|154.28|0
1650525850000|2022-04-21 07:24:10|156.47|154.07|156.38|153.98|156.47|154.07|156.38|153.98|0
1650525860000|2022-04-21 07:24:20|156.47|154.07|156.3|153.9|156.55|154.15|156.3|153.9|0
1650525870000|2022-04-21 07:24:30|156.26|153.86|156.34|153.94|156.38|153.98|156.26|153.86|0
1650525880000|2022-04-21 07:24:40|156.26|153.86|156.18|153.78|156.26|153.86|156.18|153.78|0
1650525890000|2022-04-21 07:24:50|156.13|153.73|155.64|153.24|156.13|153.73|155.64|153.24|0
1650525900000|2022-04-21 07:25:00|155.68|153.28|155.64|153.24|155.72|153.32|155.64|153.24|0
1650525910000|2022-04-21 07:25:10|155.31|152.91|155.64|153.24|155.64|153.24|155.31|152.91|0
1650525920000|2022-04-21 07:25:20|155.72|153.32|156.01|153.61|156.01|153.61|155.72|153.32|0
1650525930000|2022-04-21 07:25:30|156.05|153.65|156.13|153.73|156.22|153.82|156.05|153.65|0
1650525940000|2022-04-21 07:25:40|156.22|153.82|156.22|153.82|156.22|153.82|156.13|153.73|0
1650525950000|2022-04-21 07:25:50|156.38|153.98|156.47|154.07|156.47|154.07|156.38|153.98|0
1650525960000|2022-04-21 07:26:00|156.55|154.15|156.38|153.98|156.55|154.15|156.38|153.98|0
1650525970000|2022-04-21 07:26:10|156.47|154.07|156.22|153.82|156.47|154.07|156.22|153.82|0
1650525980000|2022-04-21 07:26:20|156.3|153.9|156.22|153.82|156.3|153.9|156.13|153.73|0
1650525990000|2022-04-21 07:26:30|156.3|153.9|156.46|154.06|156.46|154.06|156.3|153.9|0
1650526000000|2022-04-21 07:26:40|156.55|154.15|156.46|154.06|156.67|154.27|156.46|154.06|0
1650526010000|2022-04-21 07:26:50|156.43|154.03|156.46|154.06|156.46|154.06|156.34|153.94|0
1650526020000|2022-04-21 07:27:00|156.55|154.15|156.55|154.15|156.55|154.15|156.46|154.06|0
1650526030000|2022-04-21 07:27:10|156.46|154.06|156.55|154.15|156.55|154.15|156.42|154.02|0
1650526040000|2022-04-21 07:27:20|156.51|154.11|156.46|154.06|156.51|154.11|156.46|154.06|0
1650526050000|2022-04-21 07:27:30|156.22|153.82|155.64|153.24|156.22|153.82|155.64|153.24|0
1650526060000|2022-04-21 07:27:40|155.72|153.32|155.64|153.24|155.72|153.32|155.64|153.24|0
1650526070000|2022-04-21 07:27:50|155.55|153.15|155.55|153.15|155.64|153.24|155.55|153.15|0
1650526080000|2022-04-21 07:28:00|155.64|153.24|155.88|153.48|155.88|153.48|155.64|153.24|0
1650526090000|2022-04-21 07:28:10|155.84|153.44|155.76|153.36|155.84|153.44|155.72|153.32|0
1650526100000|2022-04-21 07:28:20|155.8|153.4|155.68|153.28|155.8|153.4|155.68|153.28|0
1650526110000|2022-04-21 07:28:30|155.72|153.32|155.55|153.15|155.8|153.4|155.55|153.15|0
1650526120000|2022-04-21 07:28:40|155.64|153.24|155.64|153.24|155.64|153.24|155.55|153.15|0
1650526130000|2022-04-21 07:28:50|155.72|153.32|156.05|153.65|156.05|153.65|155.72|153.32|0
1650526140000|2022-04-21 07:29:00|155.97|153.57|156.05|153.65|156.05|153.65|155.97|153.57|0
1650526150000|2022-04-21 07:29:10|155.97|153.57|155.6|153.2|155.97|153.57|155.6|153.2|0
1650526160000|2022-04-21 07:29:20|155.63|153.23|155.55|153.15|155.63|153.23|155.55|153.15|0
1650526170000|2022-04-21 07:29:30|155.51|153.11|155.3|152.9|155.51|153.11|155.3|152.9|0
1650526180000|2022-04-21 07:29:40|155.39|152.99|155.39|152.99|155.39|152.99|155.3|152.9|0
1650526190000|2022-04-21 07:29:50|155.3|152.9|155.22|152.82|155.3|152.9|155.22|152.82|0
1650526200000|2022-04-21 07:30:00|155.14|152.74|155.63|153.23|155.63|153.23|155.14|152.74|0
1650526210000|2022-04-21 07:30:10|155.72|153.32|155.8|153.4|155.8|153.4|155.63|153.23|0
1650526220000|2022-04-21 07:30:20|155.88|153.48|155.84|153.44|155.88|153.48|155.84|153.44|0
1650526230000|2022-04-21 07:30:30|155.8|153.4|155.47|153.07|155.84|153.44|155.47|153.07|0
1650526240000|2022-04-21 07:30:40|155.39|152.99|155.47|153.07|155.47|153.07|155.35|152.95|0
1650526250000|2022-04-21 07:30:50|155.39|152.99|155.72|153.32|155.72|153.32|155.39|152.99|0
1650526260000|2022-04-21 07:31:00|155.8|153.4|155.72|153.32|155.8|153.4|155.63|153.23|0
1650526270000|2022-04-21 07:31:10|155.8|153.4|155.84|153.44|155.88|153.48|155.8|153.4|0
1650526280000|2022-04-21 07:31:20|155.8|153.4|155.72|153.32|155.84|153.44|155.72|153.32|0
1650526290000|2022-04-21 07:31:30|155.8|153.4|155.8|153.4|155.8|153.4|155.76|153.36|0
1650526300000|2022-04-21 07:31:40|155.72|153.32|155.72|153.32|155.8|153.4|155.72|153.32|0
1650526310000|2022-04-21 07:31:50|155.63|153.23|155.68|153.28|155.68|153.28|155.63|153.23|0
1650526320000|2022-04-21 07:32:00|155.84|153.44|155.88|153.48|155.88|153.48|155.8|153.4|0
1650526330000|2022-04-21 07:32:10|155.92|153.52|155.92|153.52|155.92|153.52|155.92|153.52|0
1650526340000|2022-04-21 07:32:20|155.96|153.56|155.84|153.44|155.96|153.56|155.8|153.4|0
1650526350000|2022-04-21 07:32:30|155.96|153.56|156.09|153.69|156.13|153.73|155.96|153.56|0
1650526360000|2022-04-21 07:32:40|156.13|153.73|155.88|153.48|156.13|153.73|155.88|153.48|0
1650526370000|2022-04-21 07:32:50|155.96|153.56|155.92|153.52|155.96|153.56|155.92|153.52|0
1650526380000|2022-04-21 07:33:00|155.8|153.4|155.72|153.32|155.8|153.4|155.72|153.32|0
1650526390000|2022-04-21 07:33:10|155.8|153.4|155.96|153.56|155.96|153.56|155.8|153.4|0
1650526400000|2022-04-21 07:33:20|155.88|153.48|155.88|153.48|155.88|153.48|155.88|153.48|0
1650526410000|2022-04-21 07:33:30|155.8|153.4|155.59|153.19|155.8|153.4|155.59|153.19|0
1650526420000|2022-04-21 07:33:40|155.55|153.15|155.43|153.03|155.59|153.19|155.43|153.03|0
1650526430000|2022-04-21 07:33:50|155.51|153.11|155.63|153.23|155.63|153.23|155.51|153.11|0
1650526440000|2022-04-21 07:34:00|155.59|153.19|155.68|153.28|155.68|153.28|155.55|153.15|0
1650526450000|2022-04-21 07:34:10|155.55|153.15|155.47|153.07|155.63|153.23|155.47|153.07|0
1650526460000|2022-04-21 07:34:20|155.3|152.9|155.26|152.86|155.3|152.9|155.26|152.86|0
1650526470000|2022-04-21 07:34:30|155.3|152.9|155.26|152.86|155.3|152.9|155.22|152.82|0
1650526480000|2022-04-21 07:34:40|155.22|152.82|155.34|152.94|155.34|152.94|155.22|152.82|0
1650526490000|2022-04-21 07:34:50|155.3|152.9|155.26|152.86|155.34|152.94|155.22|152.82|0
1650526500000|2022-04-21 07:35:00|155.22|152.82|155.18|152.78|155.22|152.82|155.18|152.78|0
1650526510000|2022-04-21 07:35:10|155.22|152.82|155.05|152.65|155.22|152.82|155.05|152.65|0
1650526520000|2022-04-21 07:35:20|155.22|152.82|155.18|152.78|155.22|152.82|155.1|152.7|0
1650526530000|2022-04-21 07:35:30|155.05|152.65|155.05|152.65|155.14|152.74|155.05|152.65|0
1650526540000|2022-04-21 07:35:40|155.14|152.74|155.14|152.74|155.18|152.78|155.14|152.74|0
1650526550000|2022-04-21 07:35:50|155.1|152.7|155.14|152.74|155.14|152.74|155.1|152.7|0
1650526560000|2022-04-21 07:36:00|155.1|152.7|154.97|152.57|155.14|152.74|154.97|152.57|0
1650526570000|2022-04-21 07:36:10|155.01|152.61|155.1|152.7|155.14|152.74|155.01|152.61|0
1650526580000|2022-04-21 07:36:20|155.14|152.74|155.14|152.74|155.3|152.9|155.05|152.65|0
1650526590000|2022-04-21 07:36:30|155.1|152.7|154.97|152.57|155.1|152.7|154.97|152.57|0
1650526600000|2022-04-21 07:36:40|154.89|152.49|154.89|152.49|154.89|152.49|154.89|152.49|0
1650526610000|2022-04-21 07:36:50|154.93|152.53|154.81|152.41|154.93|152.53|154.81|152.41|0
1650526620000|2022-04-21 07:37:00|154.89|152.49|155.13|152.73|155.13|152.73|154.89|152.49|0
1650526630000|2022-04-21 07:37:10|154.97|152.57|155.05|152.65|155.05|152.65|154.89|152.49|0
1650526640000|2022-04-21 07:37:20|154.97|152.57|154.89|152.49|154.97|152.57|154.81|152.41|0
1650526650000|2022-04-21 07:37:30|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1650526660000|2022-04-21 07:37:40|154.8|152.4|154.89|152.49|154.89|152.49|154.8|152.4|0
1650526670000|2022-04-21 07:37:50|154.85|152.45|154.72|152.32|154.85|152.45|154.72|152.32|0
1650526680000|2022-04-21 07:38:00|154.89|152.49|154.8|152.4|154.89|152.49|154.77|152.37|0
1650526690000|2022-04-21 07:38:10|154.77|152.37|154.72|152.32|154.8|152.4|154.72|152.32|0
1650526700000|2022-04-21 07:38:20|154.77|152.37|154.72|152.32|154.8|152.4|154.72|152.32|0
1650526710000|2022-04-21 07:38:30|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1650526720000|2022-04-21 07:38:40|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1650526730000|2022-04-21 07:38:50|154.64|152.24|154.48|152.08|154.64|152.24|154.48|152.08|0
1650526740000|2022-04-21 07:39:00|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650526750000|2022-04-21 07:39:10|153.98|151.58|154.06|151.66|154.15|151.75|153.98|151.58|0
1650526760000|2022-04-21 07:39:20|154.15|151.75|154.39|151.99|154.39|151.99|154.15|151.75|0
1650526770000|2022-04-21 07:39:30|154.47|152.07|154.47|152.07|154.6|152.2|154.47|152.07|0
1650526780000|2022-04-21 07:39:40|154.31|151.91|154.44|152.04|154.47|152.07|154.31|151.91|0
1650526790000|2022-04-21 07:39:50|154.47|152.07|154.44|152.04|154.47|152.07|154.39|151.99|0
1650526800000|2022-04-21 07:40:00|154.35|151.95|154.15|151.75|154.35|151.95|154.15|151.75|0
1650526810000|2022-04-21 07:40:10|154.06|151.66|154.15|151.75|154.15|151.75|153.9|151.5|0
1650526820000|2022-04-21 07:40:20|154.56|152.16|154.43|152.03|154.56|152.16|154.39|151.99|0
1650526830000|2022-04-21 07:40:30|154.47|152.07|154.39|151.99|154.47|152.07|154.39|151.99|0
1650526840000|2022-04-21 07:40:40|154.31|151.91|154.47|152.07|154.47|152.07|154.23|151.83|0
1650526850000|2022-04-21 07:40:50|154.56|152.16|154.56|152.16|154.64|152.24|154.56|152.16|0
1650526860000|2022-04-21 07:41:00|154.47|152.07|154.52|152.12|154.52|152.12|154.39|151.99|0
1650526870000|2022-04-21 07:41:10|154.56|152.16|154.64|152.24|154.64|152.24|154.56|152.16|0
1650526880000|2022-04-21 07:41:20|154.72|152.32|154.72|152.32|154.85|152.45|154.72|152.32|0
1650526890000|2022-04-21 07:41:30|154.8|152.4|154.64|152.24|154.85|152.45|154.64|152.24|0
1650526900000|2022-04-21 07:41:40|154.68|152.28|154.68|152.28|154.72|152.32|154.64|152.24|0
1650526910000|2022-04-21 07:41:50|154.72|152.32|154.76|152.36|154.76|152.36|154.64|152.24|0
1650526920000|2022-04-21 07:42:00|154.8|152.4|154.8|152.4|154.88|152.48|154.8|152.4|0
1650526930000|2022-04-21 07:42:10|154.72|152.32|154.8|152.4|154.8|152.4|154.72|152.32|0
1650526940000|2022-04-21 07:42:20|154.76|152.36|154.76|152.36|154.76|152.36|154.72|152.32|0
1650526950000|2022-04-21 07:42:30|154.8|152.4|154.97|152.57|154.97|152.57|154.72|152.32|0
1650526960000|2022-04-21 07:42:40|154.93|152.53|154.88|152.48|154.93|152.53|154.88|152.48|0
1650526970000|2022-04-21 07:42:50|154.76|152.36|154.64|152.24|154.76|152.36|154.64|152.24|0
1650526980000|2022-04-21 07:43:00|154.8|152.4|154.8|152.4|154.84|152.44|154.8|152.4|0
1650526990000|2022-04-21 07:43:10|154.72|152.32|154.64|152.24|154.72|152.32|154.64|152.24|0
1650527000000|2022-04-21 07:43:20|154.72|152.32|154.8|152.4|154.8|152.4|154.72|152.32|0
1650527010000|2022-04-21 07:43:30|154.76|152.36|154.55|152.15|154.76|152.36|154.55|152.15|0
1650527020000|2022-04-21 07:43:40|154.64|152.24|154.8|152.4|154.8|152.4|154.64|152.24|0
1650527030000|2022-04-21 07:43:50|154.72|152.32|154.72|152.32|154.72|152.32|154.64|152.24|0
1650527040000|2022-04-21 07:44:00|154.68|152.28|154.64|152.24|154.72|152.32|154.64|152.24|0
1650527050000|2022-04-21 07:44:10|154.88|152.48|154.97|152.57|154.97|152.57|154.88|152.48|0
1650527060000|2022-04-21 07:44:20|154.93|152.53|154.88|152.48|154.93|152.53|154.88|152.48|0
1650527070000|2022-04-21 07:44:30|155.05|152.65|154.88|152.48|155.05|152.65|154.88|152.48|0
1650527080000|2022-04-21 07:44:40|154.97|152.57|154.97|152.57|154.97|152.57|154.93|152.53|0
1650527090000|2022-04-21 07:44:50|155.01|152.61|155.05|152.65|155.05|152.65|155.01|152.61|0
1650527100000|2022-04-21 07:45:00|154.84|152.44|154.97|152.57|154.97|152.57|154.84|152.44|0
1650527110000|2022-04-21 07:45:10|154.93|152.53|155.21|152.81|155.21|152.81|154.93|152.53|0
1650527120000|2022-04-21 07:45:20|155.17|152.77|155.13|152.73|155.21|152.81|155.13|152.73|0
1650527130000|2022-04-21 07:45:30|155.21|152.81|154.97|152.57|155.21|152.81|154.97|152.57|0
1650527140000|2022-04-21 07:45:40|155.05|152.65|154.84|152.44|155.05|152.65|154.84|152.44|0
1650527150000|2022-04-21 07:45:50|154.88|152.48|154.76|152.36|154.93|152.53|154.76|152.36|0
1650527160000|2022-04-21 07:46:00|154.8|152.4|154.72|152.32|154.8|152.4|154.72|152.32|0
1650527170000|2022-04-21 07:46:10|154.68|152.28|154.68|152.28|154.68|152.28|154.68|152.28|0
1650527180000|2022-04-21 07:46:20|154.72|152.32|154.72|152.32|154.8|152.4|154.72|152.32|0
1650527200000|2022-04-21 07:46:40|154.64|152.24|154.55|152.15|154.68|152.28|154.55|152.15|0
1650527210000|2022-04-21 07:46:50|154.64|152.24|154.68|152.28|154.68|152.28|154.64|152.24|0
1650527220000|2022-04-21 07:47:00|154.72|152.32|154.72|152.32|154.72|152.32|154.64|152.24|0
1650527230000|2022-04-21 07:47:10|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1650527240000|2022-04-21 07:47:20|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1650527250000|2022-04-21 07:47:30|155.05|152.65|155.05|152.65|155.13|152.73|155.05|152.65|0
1650527260000|2022-04-21 07:47:40|155.01|152.61|155.13|152.73|155.13|152.73|155.01|152.61|0
1650527270000|2022-04-21 07:47:50|155.17|152.77|155.13|152.73|155.21|152.81|155.13|152.73|0
1650527280000|2022-04-21 07:48:00|155.21|152.81|155.01|152.61|155.21|152.81|155.01|152.61|0
1650527290000|2022-04-21 07:48:10|155.05|152.65|155.05|152.65|155.05|152.65|154.96|152.56|0
1650527300000|2022-04-21 07:48:20|154.96|152.56|154.96|152.56|154.96|152.56|154.88|152.48|0
1650527310000|2022-04-21 07:48:30|154.92|152.52|154.96|152.56|154.96|152.56|154.92|152.52|0
1650527320000|2022-04-21 07:48:40|154.88|152.48|154.88|152.48|154.92|152.52|154.88|152.48|0
1650527330000|2022-04-21 07:48:50|154.84|152.44|154.96|152.56|154.96|152.56|154.84|152.44|0
1650527340000|2022-04-21 07:49:00|154.84|152.44|154.8|152.4|154.84|152.44|154.8|152.4|0
1650527350000|2022-04-21 07:49:10|154.76|152.36|154.8|152.4|154.88|152.48|154.76|152.36|0
1650527360000|2022-04-21 07:49:20|154.76|152.36|154.96|152.56|155.05|152.65|154.76|152.36|0
1650527370000|2022-04-21 07:49:30|155.05|152.65|154.96|152.56|155.05|152.65|154.96|152.56|0
1650527380000|2022-04-21 07:49:40|158.22|155.82|154.52|152.12|158.22|155.82|154.52|152.12|0
1650527390000|2022-04-21 07:49:50|154.6|152.2|154.44|152.04|154.6|152.2|154.44|152.04|0
1650527400000|2022-04-21 07:50:00|154.52|152.12|154.6|152.2|154.6|152.2|154.48|152.08|0
1650527410000|2022-04-21 07:50:10|154.52|152.12|154.27|151.87|154.52|152.12|154.27|151.87|0
1650527420000|2022-04-21 07:50:20|154.4|152|154.27|151.87|154.4|152|154.27|151.87|0
1650527430000|2022-04-21 07:50:30|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1650527440000|2022-04-21 07:50:40|154.27|151.87|154.19|151.79|154.27|151.87|154.19|151.79|0
1650527450000|2022-04-21 07:50:50|154.35|151.95|154.35|151.95|154.44|152.04|154.35|151.95|0
1650527460000|2022-04-21 07:51:00|154.4|152|154.19|151.79|154.4|152|154.19|151.79|0
1650527470000|2022-04-21 07:51:10|154.27|151.87|154.35|151.95|154.35|151.95|154.27|151.87|0
1650527480000|2022-04-21 07:51:20|154.31|151.91|154.35|151.95|154.35|151.95|154.31|151.91|0
1650527490000|2022-04-21 07:51:30|154.27|151.87|154.31|151.91|154.44|152.04|154.27|151.87|0
1650527500000|2022-04-21 07:51:40|154.35|151.95|154.27|151.87|154.35|151.95|154.27|151.87|0
1650527510000|2022-04-21 07:51:50|154.31|151.91|154.27|151.87|154.31|151.91|154.27|151.87|0
1650527520000|2022-04-21 07:52:00|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1650527530000|2022-04-21 07:52:10|154.31|151.91|154.27|151.87|154.35|151.95|154.27|151.87|0
1650527540000|2022-04-21 07:52:20|154.23|151.83|154.27|151.87|154.27|151.87|154.23|151.83|0
1650527550000|2022-04-21 07:52:30|154.31|151.91|154.35|151.95|154.35|151.95|154.31|151.91|0
1650527560000|2022-04-21 07:52:40|154.31|151.91|154.31|151.91|154.31|151.91|154.31|151.91|0
1650527570000|2022-04-21 07:52:50|154.27|151.87|154.27|151.87|154.31|151.91|154.27|151.87|0
1650527580000|2022-04-21 07:53:00|154.19|151.79|154.19|151.79|154.19|151.79|154.19|151.79|0
1650527600000|2022-04-21 07:53:20|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1650527610000|2022-04-21 07:53:30|154.02|151.62|153.94|151.54|154.02|151.62|153.94|151.54|0
1650527620000|2022-04-21 07:53:40|153.86|151.46|153.94|151.54|153.94|151.54|153.86|151.46|0
1650527630000|2022-04-21 07:53:50|154.02|151.62|153.86|151.46|154.02|151.62|153.86|151.46|0
1650527640000|2022-04-21 07:54:00|153.78|151.38|153.86|151.46|153.86|151.46|153.78|151.38|0
1650527650000|2022-04-21 07:54:10|153.82|151.42|153.78|151.38|153.82|151.42|153.78|151.38|0
1650527670000|2022-04-21 07:54:30|153.69|151.29|153.69|151.29|153.69|151.29|153.61|151.21|0
1650527680000|2022-04-21 07:54:40|153.74|151.34|153.69|151.29|153.74|151.34|153.69|151.29|0
1650527690000|2022-04-21 07:54:50|153.61|151.21|153.69|151.29|153.69|151.29|153.61|151.21|0
1650527700000|2022-04-21 07:55:00|153.74|151.34|153.69|151.29|153.74|151.34|153.69|151.29|0
1650527710000|2022-04-21 07:55:10|153.65|151.25|153.69|151.29|153.69|151.29|153.61|151.21|0
1650527720000|2022-04-21 07:55:20|153.78|151.38|153.78|151.38|153.82|151.42|153.78|151.38|0
1650527730000|2022-04-21 07:55:30|153.69|151.29|153.61|151.21|153.69|151.29|153.61|151.21|0
1650527740000|2022-04-21 07:55:40|153.53|151.13|153.61|151.21|153.61|151.21|153.53|151.13|0
1650527750000|2022-04-21 07:55:50|153.53|151.13|153.69|151.29|153.69|151.29|153.53|151.13|0
1650527760000|2022-04-21 07:56:00|153.65|151.25|153.69|151.29|153.69|151.29|153.61|151.21|0
1650527770000|2022-04-21 07:56:10|153.65|151.25|153.65|151.25|153.65|151.25|153.65|151.25|0
1650527780000|2022-04-21 07:56:20|153.61|151.21|153.61|151.21|153.61|151.21|153.61|151.21|0
1650527790000|2022-04-21 07:56:30|153.53|151.13|153.57|151.17|153.61|151.21|153.53|151.13|0
1650527800000|2022-04-21 07:56:40|153.61|151.21|153.61|151.21|153.61|151.21|153.61|151.21|0
1650527810000|2022-04-21 07:56:50|153.53|151.13|152.63|150.23|153.53|151.13|152.55|150.15|0
1650527820000|2022-04-21 07:57:00|152.47|150.07|152.39|149.99|152.47|150.07|152.39|149.99|0
1650527830000|2022-04-21 07:57:10|152.35|149.95|152.14|149.74|152.35|149.95|152.14|149.74|0
1650527840000|2022-04-21 07:57:20|152.1|149.7|151.9|149.5|152.14|149.74|151.9|149.5|0
1650527850000|2022-04-21 07:57:30|151.82|149.42|151.98|149.58|151.98|149.58|151.82|149.42|0
1650527860000|2022-04-21 07:57:40|151.9|149.5|151.98|149.58|151.98|149.58|151.9|149.5|0
1650527870000|2022-04-21 07:57:50|151.82|149.42|151.49|149.09|151.82|149.42|151.49|149.09|0
1650527880000|2022-04-21 07:58:00|151.41|149.01|151.49|149.09|151.57|149.17|151.41|149.01|0
1650527890000|2022-04-21 07:58:10|151.25|148.85|151.41|149.01|151.41|149.01|151.25|148.85|0
1650527900000|2022-04-21 07:58:20|151.45|149.05|151.65|149.25|151.65|149.25|151.41|149.01|0
1650527910000|2022-04-21 07:58:30|151.57|149.17|151.7|149.3|151.7|149.3|151.57|149.17|0
1650527920000|2022-04-21 07:58:40|151.73|149.33|151.82|149.42|151.82|149.42|151.73|149.33|0
1650527930000|2022-04-21 07:58:50|151.9|149.5|151.9|149.5|151.9|149.5|151.9|149.5|0
1650527940000|2022-04-21 07:59:00|151.82|149.42|151.61|149.21|151.82|149.42|151.57|149.17|0
1650527950000|2022-04-21 07:59:10|151.57|149.17|151.41|149.01|151.57|149.17|151.41|149.01|0
1650527960000|2022-04-21 07:59:20|151.53|149.13|151.41|149.01|151.53|149.13|151.41|149.01|0
1650527970000|2022-04-21 07:59:30|151.33|148.93|151.25|148.85|151.33|148.93|151.25|148.85|0
1650527980000|2022-04-21 07:59:40|151.37|148.97|151.49|149.09|151.49|149.09|151.37|148.97|0
1650527990000|2022-04-21 07:59:50|151.57|149.17|151.65|149.25|151.65|149.25|151.57|149.17|0
1650528000000|2022-04-21 08:00:00|151.73|149.33|151.49|149.09|151.73|149.33|151.49|149.09|0
1650528010000|2022-04-21 08:00:10|151.65|149.25|151.86|149.46|151.9|149.5|151.65|149.25|0
1650528020000|2022-04-21 08:00:20|151.9|149.5|152.02|149.62|152.02|149.62|151.9|149.5|0
1650528030000|2022-04-21 08:00:30|152.06|149.66|152.06|149.66|152.06|149.66|152.06|149.66|0
1650528040000|2022-04-21 08:00:40|152.1|149.7|152.06|149.66|152.14|149.74|152.06|149.66|0
1650528050000|2022-04-21 08:00:50|151.98|149.58|151.9|149.5|152.1|149.7|151.9|149.5|0
1650528060000|2022-04-21 08:01:00|151.73|149.33|151.73|149.33|151.73|149.33|151.49|149.09|0
1650528070000|2022-04-21 08:01:10|151.81|149.41|151.49|149.09|151.81|149.41|151.49|149.09|0
1650528080000|2022-04-21 08:01:20|151.73|149.33|151.65|149.25|151.73|149.33|151.65|149.25|0
1650528090000|2022-04-21 08:01:30|151.57|149.17|151.57|149.17|151.57|149.17|151.57|149.17|0
1650528100000|2022-04-21 08:01:40|151.65|149.25|151.65|149.25|151.73|149.33|151.65|149.25|0
1650528110000|2022-04-21 08:01:50|151.57|149.17|151.49|149.09|151.57|149.17|151.49|149.09|0
1650528120000|2022-04-21 08:02:00|151.33|148.93|151.41|149.01|151.41|149.01|151.33|148.93|0
1650528130000|2022-04-21 08:02:10|151.25|148.85|151.41|149.01|151.41|149.01|151.25|148.85|0
1650528140000|2022-04-21 08:02:20|151.33|148.93|151.37|148.97|151.49|149.09|151.33|148.93|0
1650528150000|2022-04-21 08:02:30|151.33|148.93|151.25|148.85|151.33|148.93|151.25|148.85|0
1650528160000|2022-04-21 08:02:40|151.33|148.93|151.37|148.97|151.41|149.01|151.33|148.93|0
1650528170000|2022-04-21 08:02:50|151.49|149.09|151.41|149.01|151.49|149.09|151.41|149.01|0
1650528180000|2022-04-21 08:03:00|151.33|148.93|151.41|149.01|151.49|149.09|151.33|148.93|0
1650528190000|2022-04-21 08:03:10|151.25|148.85|151.41|149.01|151.41|149.01|151.25|148.85|0
1650528200000|2022-04-21 08:03:20|151.33|148.93|151.16|148.76|151.33|148.93|151.13|148.73|0
1650528210000|2022-04-21 08:03:30|151.08|148.68|151.16|148.76|151.21|148.81|151.08|148.68|0
1650528220000|2022-04-21 08:03:40|151.08|148.68|151.24|148.84|151.24|148.84|151.08|148.68|0
1650528230000|2022-04-21 08:03:50|151.13|148.73|151.24|148.84|151.24|148.84|151.13|148.73|0
1650528240000|2022-04-21 08:04:00|151.21|148.81|151.33|148.93|151.33|148.93|151.21|148.81|0
1650528250000|2022-04-21 08:04:10|151.24|148.84|151.41|149.01|151.41|149.01|151.24|148.84|0
1650528260000|2022-04-21 08:04:20|151.33|148.93|151.16|148.76|151.33|148.93|151.16|148.76|0
1650528270000|2022-04-21 08:04:30|151.33|148.93|151.37|148.97|151.37|148.97|151.33|148.93|0
1650528280000|2022-04-21 08:04:40|151.41|149.01|151.37|148.97|151.41|149.01|151.37|148.97|0
1650528290000|2022-04-21 08:04:50|151.41|149.01|151.41|149.01|151.41|149.01|151.33|148.93|0
1650528300000|2022-04-21 08:05:00|151.45|149.05|151.45|149.05|151.45|149.05|151.45|149.05|0
1650528310000|2022-04-21 08:05:10|151.49|149.09|151.49|149.09|151.57|149.17|151.41|149.01|0
1650528320000|2022-04-21 08:05:20|151.57|149.17|151.49|149.09|151.57|149.17|151.49|149.09|0
1650528330000|2022-04-21 08:05:30|151.41|149.01|151.24|148.84|151.41|149.01|151.24|148.84|0
1650528340000|2022-04-21 08:05:40|151.21|148.81|151.29|148.89|151.32|148.92|151.21|148.81|0
1650528350000|2022-04-21 08:05:50|151.16|148.76|151.32|148.92|151.32|148.92|151.16|148.76|0
1650528360000|2022-04-21 08:06:00|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1650528370000|2022-04-21 08:06:10|151.41|149.01|151.41|149.01|151.41|149.01|151.37|148.97|0
1650528380000|2022-04-21 08:06:20|151.37|148.97|151.49|149.09|151.49|149.09|151.37|148.97|0
1650528390000|2022-04-21 08:06:30|151.53|149.13|151.57|149.17|151.57|149.17|151.53|149.13|0
1650528400000|2022-04-21 08:06:40|151.53|149.13|151.49|149.09|151.57|149.17|151.49|149.09|0
1650528410000|2022-04-21 08:06:50|151.32|148.92|151.32|148.92|151.37|148.97|151.32|148.92|0
1650528420000|2022-04-21 08:07:00|151.37|148.97|151.24|148.84|151.37|148.97|151.24|148.84|0
1650528430000|2022-04-21 08:07:10|151.16|148.76|151.32|148.92|151.37|148.97|151.16|148.76|0
1650528440000|2022-04-21 08:07:20|151.4|149|151.4|149|151.4|149|151.4|149|0
1650528450000|2022-04-21 08:07:30|151.57|149.17|151.49|149.09|151.57|149.17|151.49|149.09|0
1650528460000|2022-04-21 08:07:40|151.4|149|151.57|149.17|151.57|149.17|151.4|149|0
1650528470000|2022-04-21 08:07:50|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1650528480000|2022-04-21 08:08:00|151.53|149.13|151.61|149.21|151.61|149.21|151.53|149.13|0
1650528490000|2022-04-21 08:08:10|151.57|149.17|151.32|148.92|151.57|149.17|151.32|148.92|0
1650528500000|2022-04-21 08:08:20|151.28|148.88|151.4|149|151.4|149|151.28|148.88|0
1650528510000|2022-04-21 08:08:30|151.37|148.97|151.32|148.92|151.4|149|151.32|148.92|0
1650528530000|2022-04-21 08:08:50|151.4|149|151.4|149|151.4|149|151.37|148.97|0
1650528540000|2022-04-21 08:09:00|151.32|148.92|151.16|148.76|151.32|148.92|151.16|148.76|0
1650528550000|2022-04-21 08:09:10|151.08|148.68|151|148.6|151.08|148.68|151|148.6|0
1650528560000|2022-04-21 08:09:20|151.04|148.64|151|148.6|151.04|148.64|150.84|148.44|0
1650528570000|2022-04-21 08:09:30|150.92|148.52|151|148.6|151|148.6|150.92|148.52|0
1650528580000|2022-04-21 08:09:40|151.04|148.64|151.24|148.84|151.24|148.84|151.04|148.64|0
1650528590000|2022-04-21 08:09:50|151.16|148.76|151.2|148.8|151.2|148.8|151.16|148.76|0
1650528600000|2022-04-21 08:10:00|151.08|148.68|151.16|148.76|151.16|148.76|151|148.6|0
1650528610000|2022-04-21 08:10:10|151.24|148.84|151.24|148.84|151.24|148.84|151.08|148.68|0
1650528620000|2022-04-21 08:10:20|151.16|148.76|151.16|148.76|151.16|148.76|151.16|148.76|0
1650528630000|2022-04-21 08:10:30|151.12|148.72|151.24|148.84|151.24|148.84|151.12|148.72|0
1650528640000|2022-04-21 08:10:40|151.28|148.88|151.24|148.84|151.28|148.88|151.24|148.84|0
1650528650000|2022-04-21 08:10:50|151.28|148.88|151.36|148.96|151.36|148.96|151.28|148.88|0
1650528660000|2022-04-21 08:11:00|151.32|148.92|151.4|149|151.48|149.08|151.32|148.92|0
1650528670000|2022-04-21 08:11:10|151.32|148.92|151.24|148.84|151.32|148.92|151.24|148.84|0
1650528680000|2022-04-21 08:11:20|151.32|148.92|151.32|148.92|151.32|148.92|151.32|148.92|0
1650528690000|2022-04-21 08:11:30|151.16|148.76|151.24|148.84|151.24|148.84|151.16|148.76|0
1650528700000|2022-04-21 08:11:40|151.28|148.88|151.32|148.92|151.32|148.92|151.28|148.88|0
1650528720000|2022-04-21 08:12:00|151.28|148.88|151.28|148.88|151.28|148.88|151.24|148.84|0
1650528730000|2022-04-21 08:12:10|151.32|148.92|151.16|148.76|151.4|149|151.16|148.76|0
1650528740000|2022-04-21 08:12:20|151.12|148.72|151.08|148.68|151.12|148.72|151.08|148.68|0
1650528750000|2022-04-21 08:12:30|151|148.6|151|148.6|151.04|148.64|151|148.6|0
1650528760000|2022-04-21 08:12:40|151.08|148.68|150.84|148.44|151.08|148.68|150.84|148.44|0
1650528770000|2022-04-21 08:12:50|150.92|148.52|150.92|148.52|150.92|148.52|150.92|148.52|0
1650528780000|2022-04-21 08:13:00|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1650528790000|2022-04-21 08:13:10|151.04|148.64|151|148.6|151.08|148.68|151|148.6|0
1650528800000|2022-04-21 08:13:20|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1650528810000|2022-04-21 08:13:30|151.16|148.76|151.08|148.68|151.16|148.76|151.08|148.68|0
1650528820000|2022-04-21 08:13:40|151.04|148.64|151|148.6|151.04|148.64|151|148.6|0
1650528830000|2022-04-21 08:13:50|151.04|148.64|151.08|148.68|151.16|148.76|151.04|148.64|0
1650528840000|2022-04-21 08:14:00|151.16|148.76|151.16|148.76|151.16|148.76|151.16|148.76|0
1650528850000|2022-04-21 08:14:10|151.08|148.68|150.92|148.52|151.12|148.72|150.92|148.52|0
1650528860000|2022-04-21 08:14:20|151|148.6|151|148.6|151.08|148.68|151|148.6|0
1650528870000|2022-04-21 08:14:30|150.92|148.52|151.04|148.64|151.04|148.64|150.83|148.43|0
1650528880000|2022-04-21 08:14:40|150.96|148.56|150.92|148.52|150.96|148.56|150.92|148.52|0
1650528890000|2022-04-21 08:14:50|150.96|148.56|150.92|148.52|150.96|148.56|150.92|148.52|0
1650528900000|2022-04-21 08:15:00|150.83|148.43|150.67|148.27|150.83|148.43|150.67|148.27|0
1650528910000|2022-04-21 08:15:10|150.63|148.23|150.67|148.27|150.67|148.27|150.51|148.11|0
1650528920000|2022-04-21 08:15:20|150.75|148.35|150.43|148.03|150.75|148.35|150.43|148.03|0
1650528930000|2022-04-21 08:15:30|150.51|148.11|150.51|148.11|150.51|148.11|150.51|148.11|0
1650528940000|2022-04-21 08:15:40|150.67|148.27|150.67|148.27|150.75|148.35|150.59|148.19|0
1650528950000|2022-04-21 08:15:50|150.59|148.19|150.55|148.15|150.59|148.19|150.51|148.11|0
1650528960000|2022-04-21 08:16:00|150.51|148.11|150.43|148.03|150.51|148.11|150.43|148.03|0
1650528970000|2022-04-21 08:16:10|150.51|148.11|150.51|148.11|150.51|148.11|150.43|148.03|0
1650528980000|2022-04-21 08:16:20|150.59|148.19|150.59|148.19|150.59|148.19|150.59|148.19|0
1650528990000|2022-04-21 08:16:30|150.51|148.11|150.51|148.11|150.55|148.15|150.51|148.11|0
1650529000000|2022-04-21 08:16:40|150.43|148.03|150.51|148.11|150.51|148.11|150.43|148.03|0
1650529010000|2022-04-21 08:16:50|150.35|147.95|150.43|148.03|150.43|148.03|150.35|147.95|0
1650529020000|2022-04-21 08:17:00|150.51|148.11|150.67|148.27|150.67|148.27|150.51|148.11|0
1650529030000|2022-04-21 08:17:10|150.59|148.19|150.75|148.35|150.75|148.35|150.59|148.19|0
1650529040000|2022-04-21 08:17:20|150.67|148.27|150.91|148.51|150.91|148.51|150.67|148.27|0
1650529050000|2022-04-21 08:17:30|150.96|148.56|150.99|148.59|150.99|148.59|150.96|148.56|0
1650529060000|2022-04-21 08:17:40|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1650529070000|2022-04-21 08:17:50|150.83|148.43|150.79|148.39|150.83|148.43|150.75|148.35|0
1650529080000|2022-04-21 08:18:00|150.83|148.43|150.83|148.43|150.83|148.43|150.75|148.35|0
1650529090000|2022-04-21 08:18:10|150.87|148.47|150.96|148.56|150.96|148.56|150.87|148.47|0
1650529100000|2022-04-21 08:18:20|150.99|148.59|150.99|148.59|151.08|148.68|150.99|148.59|0
1650529110000|2022-04-21 08:18:30|151.04|148.64|150.99|148.59|151.07|148.67|150.99|148.59|0
1650529120000|2022-04-21 08:18:40|151.07|148.67|151.07|148.67|151.07|148.67|151.07|148.67|0
1650529130000|2022-04-21 08:18:50|150.99|148.59|150.99|148.59|151.07|148.67|150.99|148.59|0
1650529140000|2022-04-21 08:19:00|150.96|148.56|150.91|148.51|150.99|148.59|150.91|148.51|0
1650529150000|2022-04-21 08:19:10|150.87|148.47|150.91|148.51|150.91|148.51|150.87|148.47|0
1650529160000|2022-04-21 08:19:20|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1650529170000|2022-04-21 08:19:30|151.07|148.67|151.16|148.76|151.16|148.76|151.04|148.64|0
1650529180000|2022-04-21 08:19:40|151.07|148.67|151.12|148.72|151.12|148.72|150.99|148.59|0
1650529190000|2022-04-21 08:19:50|151.07|148.67|150.99|148.59|151.07|148.67|150.99|148.59|0
1650529200000|2022-04-21 08:20:00|151.07|148.67|150.99|148.59|151.07|148.67|150.99|148.59|0
1650529210000|2022-04-21 08:20:10|150.83|148.43|150.91|148.51|150.91|148.51|150.83|148.43|0
1650529220000|2022-04-21 08:20:20|150.99|148.59|151.07|148.67|151.07|148.67|150.99|148.59|0
1650529230000|2022-04-21 08:20:30|151.15|148.75|151.24|148.84|151.24|148.84|151.15|148.75|0
1650529240000|2022-04-21 08:20:40|151.15|148.75|151.15|148.75|151.2|148.8|151.15|148.75|0
1650529250000|2022-04-21 08:20:50|151.07|148.67|151.24|148.84|151.24|148.84|151.07|148.67|0
1650529260000|2022-04-21 08:21:00|151.2|148.8|151.4|149|151.4|149|151.2|148.8|0
1650529270000|2022-04-21 08:21:10|151.32|148.92|151.32|148.92|151.4|149|151.32|148.92|0
1650529280000|2022-04-21 08:21:20|151.44|149.04|151.44|149.04|151.44|149.04|151.44|149.04|0
1650529290000|2022-04-21 08:21:30|151.4|149|151.4|149|151.4|149|151.4|149|0
1650529300000|2022-04-21 08:21:40|151.32|148.92|151.28|148.88|151.32|148.92|151.24|148.84|0
1650529310000|2022-04-21 08:21:50|151.32|148.92|151.32|148.92|151.32|148.92|151.32|148.92|0
1650529320000|2022-04-21 08:22:00|151.23|148.83|151.32|148.92|151.32|148.92|151.2|148.8|0
1650529330000|2022-04-21 08:22:10|151.4|149|151.4|149|151.44|149.04|151.4|149|0
1650529340000|2022-04-21 08:22:20|151.32|148.92|151.32|148.92|151.36|148.96|151.32|148.92|0
1650529350000|2022-04-21 08:22:30|151.28|148.88|151.32|148.92|151.32|148.92|151.28|148.88|0
1650529360000|2022-04-21 08:22:40|151.4|149|151.44|149.04|151.44|149.04|151.4|149|0
1650529370000|2022-04-21 08:22:50|151.4|149|151.48|149.08|151.52|149.12|151.4|149|0
1650529380000|2022-04-21 08:23:00|151.28|148.88|151.28|148.88|151.32|148.92|151.23|148.83|0
1650529390000|2022-04-21 08:23:10|151.36|148.96|151.23|148.83|151.36|148.96|151.23|148.83|0
1650529400000|2022-04-21 08:23:20|151.28|148.88|151.32|148.92|151.32|148.92|151.28|148.88|0
1650529410000|2022-04-21 08:23:30|151.4|149|151.31|148.91|151.48|149.08|151.31|148.91|0
1650529420000|2022-04-21 08:23:40|151.4|149|151.4|149|151.4|149|151.4|149|0
1650529430000|2022-04-21 08:23:50|151.36|148.96|151.23|148.83|151.36|148.96|151.23|148.83|0
1650529440000|2022-04-21 08:24:00|151.4|149|151.4|149|151.4|149|151.4|149|0
1650529450000|2022-04-21 08:24:10|151.44|149.04|151.48|149.08|151.48|149.08|151.44|149.04|0
1650529460000|2022-04-21 08:24:20|151.56|149.16|151.52|149.12|151.56|149.16|151.48|149.08|0
1650529470000|2022-04-21 08:24:30|151.48|149.08|151.48|149.08|151.48|149.08|151.48|149.08|0
1650529480000|2022-04-21 08:24:40|151.4|149|151.56|149.16|151.56|149.16|151.4|149|0
1650529490000|2022-04-21 08:24:50|151.64|149.24|151.72|149.32|151.72|149.32|151.64|149.24|0
1650529500000|2022-04-21 08:25:00|151.88|149.48|151.84|149.44|151.88|149.48|151.8|149.4|0
1650529510000|2022-04-21 08:25:10|151.8|149.4|151.84|149.44|151.84|149.44|151.8|149.4|0
1650529520000|2022-04-21 08:25:20|151.8|149.4|151.8|149.4|151.8|149.4|151.72|149.32|0
1650529530000|2022-04-21 08:25:30|151.72|149.32|151.8|149.4|151.8|149.4|151.72|149.32|0
1650529540000|2022-04-21 08:25:40|151.72|149.32|151.76|149.36|151.76|149.36|151.72|149.32|0
1650529550000|2022-04-21 08:25:50|151.72|149.32|151.72|149.32|151.72|149.32|151.68|149.28|0
1650529560000|2022-04-21 08:26:00|151.88|149.48|151.8|149.4|151.88|149.48|151.8|149.4|0
1650529570000|2022-04-21 08:26:10|151.84|149.44|151.84|149.44|151.84|149.44|151.84|149.44|0
1650529580000|2022-04-21 08:26:20|151.88|149.48|151.72|149.32|151.88|149.48|151.72|149.32|0
1650529590000|2022-04-21 08:26:30|151.8|149.4|151.76|149.36|151.8|149.4|151.76|149.36|0
1650529600000|2022-04-21 08:26:40|151.8|149.4|151.72|149.32|151.8|149.4|151.72|149.32|0
1650529610000|2022-04-21 08:26:50|151.64|149.24|151.72|149.32|151.72|149.32|151.64|149.24|0
1650529620000|2022-04-21 08:27:00|151.68|149.28|151.48|149.08|151.68|149.28|151.48|149.08|0
1650529630000|2022-04-21 08:27:10|151.56|149.16|151.56|149.16|151.56|149.16|151.56|149.16|0
1650529640000|2022-04-21 08:27:20|151.64|149.24|151.64|149.24|151.64|149.24|151.64|149.24|0
1650529650000|2022-04-21 08:27:30|151.56|149.16|151.8|149.4|151.8|149.4|151.56|149.16|0
1650529660000|2022-04-21 08:27:40|151.76|149.36|151.72|149.32|151.76|149.36|151.72|149.32|0
1650529680000|2022-04-21 08:28:00|151.8|149.4|151.72|149.32|151.8|149.4|151.64|149.24|0
1650529690000|2022-04-21 08:28:10|151.64|149.24|151.64|149.24|151.64|149.24|151.56|149.16|0
1650529700000|2022-04-21 08:28:20|151.6|149.2|151.64|149.24|151.64|149.24|151.6|149.2|0
1650529710000|2022-04-21 08:28:30|151.56|149.16|151.64|149.24|151.64|149.24|151.56|149.16|0
1650529720000|2022-04-21 08:28:40|151.6|149.2|151.68|149.28|151.68|149.28|151.6|149.2|0
1650529730000|2022-04-21 08:28:50|151.72|149.32|151.72|149.32|151.72|149.32|151.72|149.32|0
1650529740000|2022-04-21 08:29:00|151.64|149.24|151.64|149.24|151.64|149.24|151.6|149.2|0
1650529750000|2022-04-21 08:29:10|151.72|149.32|151.8|149.4|151.8|149.4|151.72|149.32|0
1650529760000|2022-04-21 08:29:20|151.72|149.32|151.6|149.2|151.72|149.32|151.6|149.2|0
1650529770000|2022-04-21 08:29:30|151.64|149.24|151.64|149.24|151.68|149.28|151.64|149.24|0
1650529780000|2022-04-21 08:29:40|151.6|149.2|151.6|149.2|151.6|149.2|151.6|149.2|0
1650529790000|2022-04-21 08:29:50|151.55|149.15|151.64|149.24|151.64|149.24|151.55|149.15|0
1650529800000|2022-04-21 08:30:00|151.72|149.32|151.64|149.24|151.72|149.32|151.55|149.15|0
1650529810000|2022-04-21 08:30:10|151.6|149.2|151.64|149.24|151.64|149.24|151.6|149.2|0
1650529820000|2022-04-21 08:30:20|151.72|149.32|151.64|149.24|151.72|149.32|151.64|149.24|0
1650529830000|2022-04-21 08:30:30|151.72|149.32|151.72|149.32|151.72|149.32|151.68|149.28|0
1650529840000|2022-04-21 08:30:40|151.8|149.4|151.88|149.48|151.88|149.48|151.72|149.32|0
1650529850000|2022-04-21 08:30:50|151.8|149.4|151.8|149.4|151.8|149.4|151.8|149.4|0
1650529860000|2022-04-21 08:31:00|151.76|149.36|151.72|149.32|151.76|149.36|151.72|149.32|0
1650529870000|2022-04-21 08:31:10|151.8|149.4|151.72|149.32|151.8|149.4|151.72|149.32|0
1650529890000|2022-04-21 08:31:30|151.63|149.23|151.72|149.32|151.72|149.32|151.63|149.23|0
1650529900000|2022-04-21 08:31:40|151.63|149.23|151.68|149.28|151.68|149.28|151.63|149.23|0
1650529910000|2022-04-21 08:31:50|151.8|149.4|151.76|149.36|151.8|149.4|151.76|149.36|0
1650529920000|2022-04-21 08:32:00|151.72|149.32|151.72|149.32|151.72|149.32|151.63|149.23|0
1650529930000|2022-04-21 08:32:10|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650529940000|2022-04-21 08:32:20|151.72|149.32|151.6|149.2|151.72|149.32|151.6|149.2|0
1650529950000|2022-04-21 08:32:30|151.47|149.07|151.55|149.15|151.55|149.15|151.47|149.07|0
1650529960000|2022-04-21 08:32:40|151.6|149.2|151.55|149.15|151.6|149.2|151.55|149.15|0
1650529970000|2022-04-21 08:32:50|151.47|149.07|151.47|149.07|151.55|149.15|151.47|149.07|0
1650529980000|2022-04-21 08:33:00|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1650530000000|2022-04-21 08:33:20|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650530010000|2022-04-21 08:33:30|151.71|149.31|151.76|149.36|151.76|149.36|151.71|149.31|0
1650530020000|2022-04-21 08:33:40|151.71|149.31|151.68|149.28|151.71|149.31|151.68|149.28|0
1650530030000|2022-04-21 08:33:50|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650530050000|2022-04-21 08:34:10|151.71|149.31|151.55|149.15|151.71|149.31|151.55|149.15|0
1650530060000|2022-04-21 08:34:20|151.47|149.07|151.47|149.07|151.47|149.07|151.47|149.07|0
1650530070000|2022-04-21 08:34:30|151.51|149.11|151.55|149.15|151.55|149.15|151.51|149.11|0
1650530080000|2022-04-21 08:34:40|151.47|149.07|151.15|148.75|151.47|149.07|151.15|148.75|0
1650530090000|2022-04-21 08:34:50|151.23|148.83|151.23|148.83|151.31|148.91|151.23|148.83|0
1650530100000|2022-04-21 08:35:00|151.31|148.91|151.39|148.99|151.39|148.99|151.23|148.83|0
1650530110000|2022-04-21 08:35:10|151.31|148.91|151.47|149.07|151.47|149.07|151.31|148.91|0
1650530120000|2022-04-21 08:35:20|151.51|149.11|151.63|149.23|151.63|149.23|151.51|149.11|0
1650530130000|2022-04-21 08:35:30|151.67|149.27|151.67|149.27|151.67|149.27|151.67|149.27|0
1650530140000|2022-04-21 08:35:40|151.63|149.23|151.71|149.31|151.71|149.31|151.59|149.19|0
1650530150000|2022-04-21 08:35:50|151.79|149.39|151.71|149.31|151.79|149.39|151.71|149.31|0
1650530160000|2022-04-21 08:36:00|151.76|149.36|151.63|149.23|151.79|149.39|151.63|149.23|0
1650530170000|2022-04-21 08:36:10|151.59|149.19|151.63|149.23|151.63|149.23|151.55|149.15|0
1650530180000|2022-04-21 08:36:20|151.59|149.19|151.51|149.11|151.59|149.19|151.51|149.11|0
1650530190000|2022-04-21 08:36:30|151.47|149.07|151.47|149.07|151.51|149.11|151.47|149.07|0
1650530200000|2022-04-21 08:36:40|151.59|149.19|151.67|149.27|151.67|149.27|151.59|149.19|0
1650530210000|2022-04-21 08:36:50|151.59|149.19|151.71|149.31|151.71|149.31|151.59|149.19|0
1650530220000|2022-04-21 08:37:00|151.67|149.27|151.71|149.31|151.71|149.31|151.67|149.27|0
1650530230000|2022-04-21 08:37:10|151.67|149.27|151.71|149.31|151.71|149.31|151.67|149.27|0
1650530240000|2022-04-21 08:37:20|151.79|149.39|151.71|149.31|151.79|149.39|151.71|149.31|0
1650530250000|2022-04-21 08:37:30|151.75|149.35|151.79|149.39|151.79|149.39|151.75|149.35|0
1650530260000|2022-04-21 08:37:40|151.84|149.44|151.79|149.39|151.84|149.44|151.79|149.39|0
1650530280000|2022-04-21 08:38:00|151.75|149.35|151.87|149.47|151.87|149.47|151.75|149.35|0
1650530290000|2022-04-21 08:38:10|151.79|149.39|151.63|149.23|151.79|149.39|151.63|149.23|0
1650530300000|2022-04-21 08:38:20|151.71|149.31|151.63|149.23|151.71|149.31|151.63|149.23|0
1650530310000|2022-04-21 08:38:30|151.67|149.27|151.67|149.27|151.67|149.27|151.67|149.27|0
1650530320000|2022-04-21 08:38:40|151.63|149.23|151.75|149.35|151.75|149.35|151.63|149.23|0
1650530330000|2022-04-21 08:38:50|151.71|149.31|151.71|149.31|151.71|149.31|151.71|149.31|0
1650530340000|2022-04-21 08:39:00|151.67|149.27|151.63|149.23|151.67|149.27|151.63|149.23|0
1650530350000|2022-04-21 08:39:10|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1650530360000|2022-04-21 08:39:20|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650530380000|2022-04-21 08:39:40|151.67|149.27|151.67|149.27|151.67|149.27|151.67|149.27|0
1650530390000|2022-04-21 08:39:50|151.63|149.23|151.71|149.31|151.71|149.31|151.63|149.23|0
1650530400000|2022-04-21 08:40:00|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650530420000|2022-04-21 08:40:20|151.71|149.31|151.71|149.31|151.71|149.31|151.71|149.31|0
1650530440000|2022-04-21 08:40:40|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650530450000|2022-04-21 08:40:50|151.67|149.27|151.67|149.27|151.71|149.31|151.67|149.27|0
1650530460000|2022-04-21 08:41:00|151.71|149.31|151.63|149.23|151.71|149.31|151.63|149.23|0
1650530470000|2022-04-21 08:41:10|151.55|149.15|151.47|149.07|151.55|149.15|151.47|149.07|0
1650530480000|2022-04-21 08:41:20|151.55|149.15|151.63|149.23|151.63|149.23|151.55|149.15|0
1650530490000|2022-04-21 08:41:30|151.71|149.31|151.67|149.27|151.71|149.31|151.63|149.23|0
1650530500000|2022-04-21 08:41:40|151.63|149.23|151.59|149.19|151.63|149.23|151.55|149.15|0
1650530510000|2022-04-21 08:41:50|151.63|149.23|151.71|149.31|151.71|149.31|151.63|149.23|0
1650530530000|2022-04-21 08:42:10|151.67|149.27|151.55|149.15|151.67|149.27|151.55|149.15|0
1650530540000|2022-04-21 08:42:20|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650530550000|2022-04-21 08:42:30|151.71|149.31|151.63|149.23|151.75|149.35|151.63|149.23|0
1650530560000|2022-04-21 08:42:40|151.71|149.31|151.63|149.23|151.71|149.31|151.63|149.23|0
1650530570000|2022-04-21 08:42:50|151.71|149.31|151.67|149.27|151.71|149.31|151.67|149.27|0
1650530580000|2022-04-21 08:43:00|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650530590000|2022-04-21 08:43:10|151.71|149.31|151.71|149.31|151.71|149.31|151.63|149.23|0
1650530600000|2022-04-21 08:43:20|151.67|149.27|151.55|149.15|151.67|149.27|151.55|149.15|0
1650530610000|2022-04-21 08:43:30|151.47|149.07|151.55|149.15|151.55|149.15|151.47|149.07|0
1650530620000|2022-04-21 08:43:40|151.63|149.23|151.63|149.23|151.67|149.27|151.63|149.23|0
1650530630000|2022-04-21 08:43:50|151.59|149.19|151.51|149.11|151.59|149.19|151.51|149.11|0
1650530640000|2022-04-21 08:44:00|151.47|149.07|151.51|149.11|151.51|149.11|151.47|149.07|0
1650530650000|2022-04-21 08:44:10|151.55|149.15|151.63|149.23|151.63|149.23|151.55|149.15|0
1650530660000|2022-04-21 08:44:20|151.59|149.19|151.63|149.23|151.63|149.23|151.59|149.19|0
1650530670000|2022-04-21 08:44:30|151.55|149.15|151.63|149.23|151.63|149.23|151.55|149.15|0
1650530680000|2022-04-21 08:44:40|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1650530690000|2022-04-21 08:44:50|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650530700000|2022-04-21 08:45:00|151.47|149.07|151.55|149.15|151.55|149.15|151.47|149.07|0
1650530710000|2022-04-21 08:45:10|151.47|149.07|151.47|149.07|151.55|149.15|151.47|149.07|0
1650530720000|2022-04-21 08:45:20|151.38|148.98|151.3|148.9|151.38|148.98|151.3|148.9|0
1650530730000|2022-04-21 08:45:30|151.38|148.98|151.46|149.06|151.46|149.06|151.38|148.98|0
1650530740000|2022-04-21 08:45:40|151.55|149.15|151.46|149.06|151.55|149.15|151.46|149.06|0
1650530760000|2022-04-21 08:46:00|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1650530770000|2022-04-21 08:46:10|151.46|149.06|151.46|149.06|151.46|149.06|151.38|148.98|0
1650530780000|2022-04-21 08:46:20|151.38|148.98|151.43|149.03|151.43|149.03|151.38|148.98|0
1650530790000|2022-04-21 08:46:30|151.46|149.06|151.46|149.06|151.46|149.06|151.46|149.06|0
1650530800000|2022-04-21 08:46:40|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1650530810000|2022-04-21 08:46:50|151.46|149.06|151.38|148.98|151.46|149.06|151.38|148.98|0
1650530820000|2022-04-21 08:47:00|151.46|149.06|151.38|148.98|151.46|149.06|151.38|148.98|0
1650530830000|2022-04-21 08:47:10|151.46|149.06|151.46|149.06|151.46|149.06|151.46|149.06|0
1650530840000|2022-04-21 08:47:20|151.55|149.15|151.51|149.11|151.55|149.15|151.46|149.06|0
1650530850000|2022-04-21 08:47:30|151.63|149.23|151.59|149.19|151.63|149.23|151.54|149.14|0
1650530860000|2022-04-21 08:47:40|151.54|149.14|151.54|149.14|151.54|149.14|151.54|149.14|0
1650530870000|2022-04-21 08:47:50|151.46|149.06|151.46|149.06|151.46|149.06|151.46|149.06|0
1650530880000|2022-04-21 08:48:00|151.51|149.11|151.46|149.06|151.51|149.11|151.46|149.06|0
1650530890000|2022-04-21 08:48:10|151.51|149.11|151.46|149.06|151.51|149.11|151.46|149.06|0
1650530900000|2022-04-21 08:48:20|151.54|149.14|151.54|149.14|151.54|149.14|151.54|149.14|0
1650530910000|2022-04-21 08:48:30|151.46|149.06|151.46|149.06|151.54|149.14|151.46|149.06|0
1650530920000|2022-04-21 08:48:40|151.54|149.14|151.54|149.14|151.54|149.14|151.46|149.06|0
1650530930000|2022-04-21 08:48:50|151.46|149.06|151.46|149.06|151.46|149.06|151.46|149.06|0
1650530950000|2022-04-21 08:49:10|151.54|149.14|151.54|149.14|151.54|149.14|151.54|149.14|0
1650530980000|2022-04-21 08:49:40|151.5|149.1|151.54|149.14|151.54|149.14|151.46|149.06|0
1650530990000|2022-04-21 08:49:50|151.5|149.1|151.5|149.1|151.5|149.1|151.5|149.1|0
1650531000000|2022-04-21 08:50:00|151.54|149.14|151.46|149.06|151.54|149.14|151.46|149.06|0
1650531010000|2022-04-21 08:50:10|151.5|149.1|151.5|149.1|151.5|149.1|151.5|149.1|0
1650531020000|2022-04-21 08:50:20|151.46|149.06|151.46|149.06|151.46|149.06|151.46|149.06|0
1650531030000|2022-04-21 08:50:30|151.3|148.9|151.22|148.82|151.3|148.9|151.22|148.82|0
1650531040000|2022-04-21 08:50:40|151.14|148.74|151.18|148.78|151.18|148.78|151.14|148.74|0
1650531050000|2022-04-21 08:50:50|151.14|148.74|150.9|148.5|151.14|148.74|150.9|148.5|0
1650531060000|2022-04-21 08:51:00|150.81|148.41|150.98|148.58|151.06|148.66|150.81|148.41|0
1650531070000|2022-04-21 08:51:10|151.06|148.66|150.98|148.58|151.06|148.66|150.98|148.58|0
1650531080000|2022-04-21 08:51:20|150.94|148.54|150.81|148.41|150.94|148.54|150.81|148.41|0
1650531090000|2022-04-21 08:51:30|150.86|148.46|150.81|148.41|150.86|148.46|150.81|148.41|0
1650531100000|2022-04-21 08:51:40|150.89|148.49|150.89|148.49|150.89|148.49|150.89|148.49|0
1650531110000|2022-04-21 08:51:50|150.81|148.41|150.89|148.49|150.89|148.49|150.81|148.41|0
1650531120000|2022-04-21 08:52:00|150.98|148.58|151.06|148.66|151.06|148.66|150.98|148.58|0
1650531140000|2022-04-21 08:52:20|150.98|148.58|151.06|148.66|151.06|148.66|150.98|148.58|0
1650531160000|2022-04-21 08:52:40|151.1|148.7|151.06|148.66|151.1|148.7|151.06|148.66|0
1650531170000|2022-04-21 08:52:50|150.98|148.58|150.89|148.49|150.98|148.58|150.86|148.46|0
1650531180000|2022-04-21 08:53:00|150.86|148.46|150.57|148.17|150.86|148.46|150.57|148.17|0
1650531190000|2022-04-21 08:53:10|150.53|148.13|150.53|148.13|150.57|148.17|150.53|148.13|0
1650531200000|2022-04-21 08:53:20|150.57|148.17|150.57|148.17|150.65|148.25|150.57|148.17|0
1650531210000|2022-04-21 08:53:30|150.65|148.25|150.49|148.09|150.65|148.25|150.49|148.09|0
1650531220000|2022-04-21 08:53:40|150.53|148.13|150.49|148.09|150.53|148.13|150.49|148.09|0
1650531230000|2022-04-21 08:53:50|150.57|148.17|150.57|148.17|150.65|148.25|150.57|148.17|0
1650531240000|2022-04-21 08:54:00|150.65|148.25|150.65|148.25|150.65|148.25|150.65|148.25|0
1650531250000|2022-04-21 08:54:10|150.73|148.33|150.81|148.41|150.81|148.41|150.73|148.33|0
1650531260000|2022-04-21 08:54:20|150.77|148.37|150.77|148.37|150.77|148.37|150.73|148.33|0
1650531270000|2022-04-21 08:54:30|150.81|148.41|150.77|148.37|150.81|148.41|150.77|148.37|0
1650531280000|2022-04-21 08:54:40|150.73|148.33|150.81|148.41|150.81|148.41|150.73|148.33|0
1650531300000|2022-04-21 08:55:00|150.89|148.49|150.89|148.49|150.89|148.49|150.89|148.49|0
1650531310000|2022-04-21 08:55:10|150.81|148.41|150.81|148.41|150.81|148.41|150.81|148.41|0
1650531330000|2022-04-21 08:55:30|150.85|148.45|150.97|148.57|150.97|148.57|150.85|148.45|0
1650531340000|2022-04-21 08:55:40|150.89|148.49|150.97|148.57|150.97|148.57|150.89|148.49|0
1650531350000|2022-04-21 08:55:50|151.05|148.65|151.05|148.65|151.05|148.65|151.05|148.65|0
1650531370000|2022-04-21 08:56:10|150.97|148.57|151.05|148.65|151.05|148.65|150.97|148.57|0
1650531380000|2022-04-21 08:56:20|151.14|148.74|151.13|148.73|151.14|148.74|151.13|148.73|0
1650531400000|2022-04-21 08:56:40|151.1|148.7|151.05|148.65|151.1|148.7|151.05|148.65|0
1650531410000|2022-04-21 08:56:50|151.02|148.62|151.05|148.65|151.05|148.65|151.02|148.62|0
1650531420000|2022-04-21 08:57:00|151.1|148.7|150.89|148.49|151.1|148.7|150.89|148.49|0
1650531440000|2022-04-21 08:57:20|150.93|148.53|150.89|148.49|150.93|148.53|150.89|148.49|0
1650531450000|2022-04-21 08:57:30|150.97|148.57|150.97|148.57|150.97|148.57|150.89|148.49|0
1650531460000|2022-04-21 08:57:40|151.05|148.65|150.97|148.57|151.05|148.65|150.97|148.57|0
1650531470000|2022-04-21 08:57:50|151.01|148.61|151.05|148.65|151.05|148.65|151.01|148.61|0
1650531480000|2022-04-21 08:58:00|150.89|148.49|150.89|148.49|150.89|148.49|150.89|148.49|0
1650531490000|2022-04-21 08:58:10|150.85|148.45|150.81|148.41|150.89|148.49|150.81|148.41|0
1650531500000|2022-04-21 08:58:20|150.73|148.33|150.73|148.33|150.73|148.33|150.65|148.25|0
1650531510000|2022-04-21 08:58:30|150.65|148.25|150.73|148.33|150.73|148.33|150.65|148.25|0
1650531520000|2022-04-21 08:58:40|150.65|148.25|150.65|148.25|150.73|148.33|150.65|148.25|0
1650531530000|2022-04-21 08:58:50|150.61|148.21|150.65|148.25|150.65|148.25|150.61|148.21|0
1650531540000|2022-04-21 08:59:00|150.73|148.33|150.65|148.25|150.73|148.33|150.65|148.25|0
1650531550000|2022-04-21 08:59:10|150.57|148.17|150.57|148.17|150.57|148.17|150.57|148.17|0
1650531560000|2022-04-21 08:59:20|150.65|148.25|150.65|148.25|150.65|148.25|150.57|148.17|0
1650531600000|2022-04-21 09:00:00|150.73|148.33|150.49|148.09|150.73|148.33|150.49|148.09|0
1650531610000|2022-04-21 09:00:10|150.57|148.17|150.49|148.09|150.57|148.17|150.49|148.09|0
1650531620000|2022-04-21 09:00:20|150.57|148.17|150.81|148.41|150.81|148.41|150.57|148.17|0
1650531630000|2022-04-21 09:00:30|150.73|148.33|150.73|148.33|150.73|148.33|150.57|148.17|0
1650531640000|2022-04-21 09:00:40|150.81|148.41|150.81|148.41|150.81|148.41|150.81|148.41|0
1650531660000|2022-04-21 09:01:00|150.73|148.33|150.73|148.33|150.73|148.33|150.73|148.33|0
1650531670000|2022-04-21 09:01:10|150.81|148.41|150.85|148.45|150.89|148.49|150.81|148.41|0
1650531680000|2022-04-21 09:01:20|150.89|148.49|150.97|148.57|151.05|148.65|150.89|148.49|0
1650531690000|2022-04-21 09:01:30|151.05|148.65|150.97|148.57|151.05|148.65|150.97|148.57|0
1650531700000|2022-04-21 09:01:40|151.01|148.61|151.05|148.65|151.05|148.65|151.01|148.61|0
1650531710000|2022-04-21 09:01:50|151.13|148.73|151.13|148.73|151.13|148.73|151.13|148.73|0
1650531720000|2022-04-21 09:02:00|151.29|148.89|151.34|148.94|151.34|148.94|151.29|148.89|0
1650531730000|2022-04-21 09:02:10|151.37|148.97|151.37|148.97|151.46|149.06|151.37|148.97|0
1650531740000|2022-04-21 09:02:20|151.62|149.22|151.7|149.3|151.7|149.3|151.62|149.22|0
1650531750000|2022-04-21 09:02:30|151.78|149.38|151.74|149.34|151.78|149.38|151.7|149.3|0
1650531760000|2022-04-21 09:02:40|151.86|149.46|151.86|149.46|151.86|149.46|151.86|149.46|0
1650531770000|2022-04-21 09:02:50|151.9|149.5|152.1|149.7|152.1|149.7|151.9|149.5|0
1650531810000|2022-04-21 09:03:30|151.7|149.3|151.78|149.38|151.78|149.38|151.7|149.3|0
1650531820000|2022-04-21 09:03:40|151.86|149.46|151.86|149.46|151.86|149.46|151.86|149.46|0
1650531830000|2022-04-21 09:03:50|151.94|149.54|151.86|149.46|151.94|149.54|151.86|149.46|0
1650531840000|2022-04-21 09:04:00|151.94|149.54|151.86|149.46|151.94|149.54|151.86|149.46|0
1650531860000|2022-04-21 09:04:20|151.94|149.54|152.02|149.62|152.02|149.62|151.94|149.54|0
1650531870000|2022-04-21 09:04:30|151.94|149.54|152.35|149.95|152.35|149.95|151.94|149.54|0
1650531880000|2022-04-21 09:04:40|152.43|150.03|152.43|150.03|152.43|150.03|152.43|150.03|0
1650531890000|2022-04-21 09:04:50|152.51|150.11|152.43|150.03|152.51|150.11|152.43|150.03|0
1650531900000|2022-04-21 09:05:00|152.59|150.19|152.51|150.11|152.63|150.23|152.51|150.11|0
1650531910000|2022-04-21 09:05:10|152.59|150.19|152.63|150.23|152.63|150.23|152.59|150.19|0
1650531920000|2022-04-21 09:05:20|152.67|150.27|152.76|150.36|152.76|150.36|152.59|150.19|0
1650531930000|2022-04-21 09:05:30|152.59|150.19|152.59|150.19|152.67|150.27|152.59|150.19|0
1650531940000|2022-04-21 09:05:40|152.67|150.27|152.47|150.07|152.67|150.27|152.47|150.07|0
1650531950000|2022-04-21 09:05:50|152.35|149.95|152.31|149.91|152.43|150.03|152.31|149.91|0
1650531960000|2022-04-21 09:06:00|152.35|149.95|152.27|149.87|152.39|149.99|152.27|149.87|0
1650531970000|2022-04-21 09:06:10|152.35|149.95|152.43|150.03|152.43|150.03|152.35|149.95|0
1650531980000|2022-04-21 09:06:20|152.35|149.95|152.43|150.03|152.43|150.03|152.35|149.95|0
1650531990000|2022-04-21 09:06:30|152.39|149.99|152.27|149.87|152.39|149.99|152.27|149.87|0
1650532000000|2022-04-21 09:06:40|152.18|149.78|152.23|149.83|152.23|149.83|152.18|149.78|0
1650532010000|2022-04-21 09:06:50|152.18|149.78|152.27|149.87|152.27|149.87|152.18|149.78|0
1650532020000|2022-04-21 09:07:00|152.35|149.95|152.27|149.87|152.35|149.95|152.27|149.87|0
1650532030000|2022-04-21 09:07:10|152.23|149.83|152.27|149.87|152.27|149.87|152.23|149.83|0
1650532040000|2022-04-21 09:07:20|152.23|149.83|152.23|149.83|152.23|149.83|152.23|149.83|0
1650532050000|2022-04-21 09:07:30|152.18|149.78|152.18|149.78|152.27|149.87|152.18|149.78|0
1650532060000|2022-04-21 09:07:40|152.23|149.83|152.26|149.86|152.27|149.87|152.23|149.83|0
1650532070000|2022-04-21 09:07:50|152.35|149.95|152.26|149.86|152.35|149.95|152.26|149.86|0
1650532090000|2022-04-21 09:08:10|152.23|149.83|152.14|149.74|152.26|149.86|152.14|149.74|0
1650532100000|2022-04-21 09:08:20|152.18|149.78|152.26|149.86|152.26|149.86|152.18|149.78|0
1650532110000|2022-04-21 09:08:30|152.18|149.78|152.1|149.7|152.26|149.86|152.1|149.7|0
1650532130000|2022-04-21 09:08:50|152.06|149.66|152.1|149.7|152.1|149.7|152.06|149.66|0
1650532150000|2022-04-21 09:09:10|152.18|149.78|152.18|149.78|152.18|149.78|152.18|149.78|0
1650532160000|2022-04-21 09:09:20|152.26|149.86|152.1|149.7|152.26|149.86|152.1|149.7|0
1650532170000|2022-04-21 09:09:30|152.02|149.62|152.1|149.7|152.1|149.7|152.02|149.62|0
1650532180000|2022-04-21 09:09:40|152.06|149.66|152.06|149.66|152.06|149.66|152.06|149.66|0
1650532190000|2022-04-21 09:09:50|152.02|149.62|151.98|149.58|152.02|149.62|151.98|149.58|0
1650532200000|2022-04-21 09:10:00|152.02|149.62|151.98|149.58|152.02|149.62|151.94|149.54|0
1650532210000|2022-04-21 09:10:10|152.1|149.7|151.94|149.54|152.1|149.7|151.94|149.54|0
1650532220000|2022-04-21 09:10:20|151.86|149.46|151.86|149.46|151.86|149.46|151.86|149.46|0
1650532230000|2022-04-21 09:10:30|151.9|149.5|151.94|149.54|151.94|149.54|151.9|149.5|0
1650532240000|2022-04-21 09:10:40|151.86|149.46|151.9|149.5|151.9|149.5|151.86|149.46|0
1650532250000|2022-04-21 09:10:50|151.86|149.46|151.86|149.46|151.86|149.46|151.86|149.46|0
1650532260000|2022-04-21 09:11:00|151.94|149.54|151.94|149.54|151.94|149.54|151.94|149.54|0
1650532270000|2022-04-21 09:11:10|151.86|149.46|151.78|149.38|151.86|149.46|151.78|149.38|0
1650532280000|2022-04-21 09:11:20|151.69|149.29|151.74|149.34|151.78|149.38|151.69|149.29|0
1650532290000|2022-04-21 09:11:30|151.78|149.38|151.78|149.38|151.78|149.38|151.74|149.34|0
1650532300000|2022-04-21 09:11:40|151.86|149.46|151.77|149.37|151.86|149.46|151.77|149.37|0
1650532310000|2022-04-21 09:11:50|151.86|149.46|151.94|149.54|151.94|149.54|151.86|149.46|0
1650532320000|2022-04-21 09:12:00|151.9|149.5|151.94|149.54|151.94|149.54|151.9|149.5|0
1650532330000|2022-04-21 09:12:10|152.06|149.66|152.06|149.66|152.1|149.7|152.06|149.66|0
1650532340000|2022-04-21 09:12:20|152.1|149.7|152.02|149.62|152.1|149.7|152.02|149.62|0
1650532350000|2022-04-21 09:12:30|152.06|149.66|152.1|149.7|152.1|149.7|152.06|149.66|0
1650532360000|2022-04-21 09:12:40|152.02|149.62|152.02|149.62|152.1|149.7|152.02|149.62|0
1650532370000|2022-04-21 09:12:50|152.1|149.7|152.06|149.66|152.1|149.7|152.02|149.62|0
1650532380000|2022-04-21 09:13:00|152.02|149.62|152.1|149.7|152.1|149.7|152.02|149.62|0
1650532390000|2022-04-21 09:13:10|152.02|149.62|152.02|149.62|152.02|149.62|152.02|149.62|0
1650532400000|2022-04-21 09:13:20|152.1|149.7|152.1|149.7|152.1|149.7|152.1|149.7|0
1650532410000|2022-04-21 09:13:30|152.02|149.62|152.02|149.62|152.1|149.7|152.02|149.62|0
1650532420000|2022-04-21 09:13:40|151.94|149.54|151.98|149.58|152.02|149.62|151.94|149.54|0
1650532430000|2022-04-21 09:13:50|152.02|149.62|151.94|149.54|152.02|149.62|151.94|149.54|0
1650532440000|2022-04-21 09:14:00|151.85|149.45|151.77|149.37|151.94|149.54|151.77|149.37|0
1650532450000|2022-04-21 09:14:10|151.94|149.54|151.94|149.54|151.94|149.54|151.94|149.54|0
1650532460000|2022-04-21 09:14:20|151.98|149.58|151.94|149.54|151.98|149.58|151.94|149.54|0
1650532470000|2022-04-21 09:14:30|151.9|149.5|151.9|149.5|151.9|149.5|151.9|149.5|0
1650532480000|2022-04-21 09:14:40|151.85|149.45|151.94|149.54|151.94|149.54|151.85|149.45|0
1650532490000|2022-04-21 09:14:50|151.85|149.45|151.77|149.37|151.85|149.45|151.77|149.37|0
1650532500000|2022-04-21 09:15:00|151.85|149.45|151.85|149.45|151.85|149.45|151.85|149.45|0
1650532510000|2022-04-21 09:15:10|151.9|149.5|151.85|149.45|151.9|149.5|151.85|149.45|0
1650532520000|2022-04-21 09:15:20|151.94|149.54|151.94|149.54|151.94|149.54|151.94|149.54|0
1650532530000|2022-04-21 09:15:30|151.9|149.5|152.02|149.62|152.02|149.62|151.9|149.5|0
1650532550000|2022-04-21 09:15:50|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1650532560000|2022-04-21 09:16:00|152.06|149.66|152.1|149.7|152.14|149.74|152.06|149.66|0
1650532570000|2022-04-21 09:16:10|152.02|149.62|152.02|149.62|152.02|149.62|152.02|149.62|0
1650532580000|2022-04-21 09:16:20|151.93|149.53|151.98|149.58|151.98|149.58|151.9|149.5|0
1650532590000|2022-04-21 09:16:30|151.93|149.53|152.06|149.66|152.1|149.7|151.93|149.53|0
1650532600000|2022-04-21 09:16:40|152.02|149.62|151.93|149.53|152.02|149.62|151.93|149.53|0
1650532610000|2022-04-21 09:16:50|151.9|149.5|151.9|149.5|151.9|149.5|151.9|149.5|0
1650532620000|2022-04-21 09:17:00|151.93|149.53|151.93|149.53|151.93|149.53|151.9|149.5|0
1650532640000|2022-04-21 09:17:20|151.85|149.45|151.77|149.37|151.85|149.45|151.77|149.37|0
1650532650000|2022-04-21 09:17:30|151.73|149.33|151.77|149.37|151.77|149.37|151.73|149.33|0
1650532660000|2022-04-21 09:17:40|151.69|149.29|151.69|149.29|151.77|149.37|151.69|149.29|0
1650532670000|2022-04-21 09:17:50|151.77|149.37|151.69|149.29|151.77|149.37|151.69|149.29|0
1650532680000|2022-04-21 09:18:00|151.61|149.21|151.53|149.13|151.61|149.21|151.49|149.09|0
1650532690000|2022-04-21 09:18:10|151.61|149.21|151.57|149.17|151.61|149.21|151.57|149.17|0
1650532700000|2022-04-21 09:18:20|151.61|149.21|151.61|149.21|151.61|149.21|151.61|149.21|0
1650532710000|2022-04-21 09:18:30|151.69|149.29|151.61|149.21|151.69|149.29|151.61|149.21|0
1650532720000|2022-04-21 09:18:40|151.69|149.29|151.69|149.29|151.69|149.29|151.69|149.29|0
1650532740000|2022-04-21 09:19:00|151.61|149.21|151.61|149.21|151.69|149.29|151.61|149.21|0
1650532760000|2022-04-21 09:19:20|151.65|149.25|151.69|149.29|151.69|149.29|151.65|149.25|0
1650532770000|2022-04-21 09:19:30|151.81|149.41|151.69|149.29|151.81|149.41|151.69|149.29|0
1650532790000|2022-04-21 09:19:50|151.61|149.21|151.69|149.29|151.69|149.29|151.61|149.21|0
1650532820000|2022-04-21 09:20:20|151.77|149.37|151.85|149.45|151.85|149.45|151.77|149.37|0
1650532830000|2022-04-21 09:20:30|151.77|149.37|151.73|149.33|151.77|149.37|151.69|149.29|0
1650532840000|2022-04-21 09:20:40|151.69|149.29|151.77|149.37|151.77|149.37|151.69|149.29|0
1650532850000|2022-04-21 09:20:50|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1650532860000|2022-04-21 09:21:00|151.69|149.29|151.53|149.13|151.73|149.33|151.53|149.13|0
1650532870000|2022-04-21 09:21:10|151.61|149.21|151.61|149.21|151.61|149.21|151.61|149.21|0
1650532880000|2022-04-21 09:21:20|151.53|149.13|151.53|149.13|151.57|149.17|151.53|149.13|0
1650532900000|2022-04-21 09:21:40|151.49|149.09|151.53|149.13|151.53|149.13|151.49|149.09|0
1650532940000|2022-04-21 09:22:20|151.61|149.21|151.69|149.29|151.69|149.29|151.61|149.21|0
1650532950000|2022-04-21 09:22:30|151.77|149.37|151.77|149.37|151.77|149.37|151.77|149.37|0
1650532960000|2022-04-21 09:22:40|151.69|149.29|151.61|149.21|151.69|149.29|151.61|149.21|0
1650532980000|2022-04-21 09:23:00|151.69|149.29|151.69|149.29|151.69|149.29|151.69|149.29|0
1650532990000|2022-04-21 09:23:10|151.73|149.33|151.57|149.17|151.73|149.33|151.57|149.17|0
1650533000000|2022-04-21 09:23:20|151.53|149.13|151.53|149.13|151.53|149.13|151.53|149.13|0
1650533010000|2022-04-21 09:23:30|151.57|149.17|151.57|149.17|151.57|149.17|151.57|149.17|0
1650533020000|2022-04-21 09:23:40|151.61|149.21|151.52|149.12|151.61|149.21|151.49|149.09|0
1650533030000|2022-04-21 09:23:50|151.61|149.21|151.61|149.21|151.61|149.21|151.61|149.21|0
1650533040000|2022-04-21 09:24:00|151.57|149.17|151.44|149.04|151.57|149.17|151.44|149.04|0
1650533050000|2022-04-21 09:24:10|151.52|149.12|151.24|148.84|151.52|149.12|151.24|148.84|0
1650533060000|2022-04-21 09:24:20|151.28|148.88|151.28|148.88|151.36|148.96|151.28|148.88|0
1650533070000|2022-04-21 09:24:30|151.36|148.96|151.44|149.04|151.44|149.04|151.36|148.96|0
1650533080000|2022-04-21 09:24:40|151.36|148.96|151.4|149|151.44|149.04|151.36|148.96|0
1650533090000|2022-04-21 09:24:50|151.36|148.96|151.44|149.04|151.44|149.04|151.36|148.96|0
1650533100000|2022-04-21 09:25:00|151.52|149.12|151.52|149.12|151.52|149.12|151.49|149.09|0
1650533120000|2022-04-21 09:25:20|151.61|149.21|151.36|148.96|151.61|149.21|151.36|148.96|0
1650533130000|2022-04-21 09:25:30|151.44|149.04|151.44|149.04|151.44|149.04|151.36|148.96|0
1650533140000|2022-04-21 09:25:40|151.52|149.12|151.52|149.12|151.57|149.17|151.52|149.12|0
1650533150000|2022-04-21 09:25:50|151.57|149.17|151.44|149.04|151.57|149.17|151.44|149.04|0
1650533160000|2022-04-21 09:26:00|151.52|149.12|151.52|149.12|151.52|149.12|151.52|149.12|0
1650533170000|2022-04-21 09:26:10|151.44|149.04|151.44|149.04|151.44|149.04|151.44|149.04|0
1650533180000|2022-04-21 09:26:20|151.36|148.96|151.36|148.96|151.36|148.96|151.36|148.96|0
1650533190000|2022-04-21 09:26:30|151.4|149|151.36|148.96|151.4|149|151.28|148.88|0
1650533200000|2022-04-21 09:26:40|151.44|149.04|151.44|149.04|151.44|149.04|151.44|149.04|0
1650533210000|2022-04-21 09:26:50|151.36|148.96|151.44|149.04|151.44|149.04|151.36|148.96|0
1650533220000|2022-04-21 09:27:00|151.36|148.96|151.36|148.96|151.4|149|151.36|148.96|0
1650533230000|2022-04-21 09:27:10|151.28|148.88|151.32|148.92|151.32|148.92|151.28|148.88|0
1650533240000|2022-04-21 09:27:20|151.28|148.88|151.2|148.8|151.28|148.88|151.2|148.8|0
1650533250000|2022-04-21 09:27:30|151.28|148.88|151.36|148.96|151.36|148.96|151.28|148.88|0
1650533270000|2022-04-21 09:27:50|151.28|148.88|151.24|148.84|151.28|148.88|151.24|148.84|0
1650533280000|2022-04-21 09:28:00|151.28|148.88|151.28|148.88|151.28|148.88|151.28|148.88|0
1650533290000|2022-04-21 09:28:10|151.36|148.96|151.28|148.88|151.36|148.96|151.28|148.88|0
1650533300000|2022-04-21 09:28:20|151.36|148.96|151.44|149.04|151.44|149.04|151.32|148.92|0
1650533310000|2022-04-21 09:28:30|151.48|149.08|151.48|149.08|151.48|149.08|151.48|149.08|0
1650533320000|2022-04-21 09:28:40|151.52|149.12|151.56|149.16|151.6|149.2|151.52|149.12|0
1650533330000|2022-04-21 09:28:50|151.6|149.2|151.6|149.2|151.6|149.2|151.6|149.2|0
1650533340000|2022-04-21 09:29:00|151.56|149.16|151.52|149.12|151.56|149.16|151.52|149.12|0
1650533350000|2022-04-21 09:29:10|151.4|149|151.44|149.04|151.44|149.04|151.4|149|0
1650533360000|2022-04-21 09:29:20|151.36|148.96|151.36|148.96|151.44|149.04|151.36|148.96|0
1650533370000|2022-04-21 09:29:30|151.28|148.88|151.44|149.04|151.44|149.04|151.28|148.88|0
1650533380000|2022-04-21 09:29:40|151.4|149|151.4|149|151.4|149|151.4|149|0
1650533390000|2022-04-21 09:29:50|151.36|148.96|151.44|149.04|151.44|149.04|151.36|148.96|0
1650533400000|2022-04-21 09:30:00|151.52|149.12|151.36|148.96|151.52|149.12|151.36|148.96|0
1650533420000|2022-04-21 09:30:20|151.44|149.04|151.44|149.04|151.44|149.04|151.44|149.04|0
1650533430000|2022-04-21 09:30:30|151.36|148.96|151.44|149.04|151.44|149.04|151.36|148.96|0
1650533440000|2022-04-21 09:30:40|151.52|149.12|151.52|149.12|151.52|149.12|151.52|149.12|0
1650533450000|2022-04-21 09:30:50|151.6|149.2|151.52|149.12|151.6|149.2|151.52|149.12|0
1650533470000|2022-04-21 09:31:10|151.68|149.28|151.68|149.28|151.68|149.28|151.68|149.28|0
1650533480000|2022-04-21 09:31:20|151.76|149.36|151.76|149.36|151.76|149.36|151.76|149.36|0
1650533490000|2022-04-21 09:31:30|151.68|149.28|151.68|149.28|151.68|149.28|151.68|149.28|0
1650533500000|2022-04-21 09:31:40|151.73|149.33|151.85|149.45|151.85|149.45|151.73|149.33|0
1650533510000|2022-04-21 09:31:50|151.93|149.53|151.93|149.53|151.93|149.53|151.93|149.53|0
1650533520000|2022-04-21 09:32:00|151.85|149.45|151.97|149.57|151.97|149.57|151.85|149.45|0
1650533530000|2022-04-21 09:32:10|152.01|149.61|151.84|149.44|152.01|149.61|151.84|149.44|0
1650533540000|2022-04-21 09:32:20|151.89|149.49|151.93|149.53|151.93|149.53|151.89|149.49|0
1650533550000|2022-04-21 09:32:30|151.97|149.57|151.84|149.44|152.01|149.61|151.84|149.44|0
1650533560000|2022-04-21 09:32:40|151.89|149.49|151.93|149.53|151.97|149.57|151.89|149.49|0
1650533570000|2022-04-21 09:32:50|151.84|149.44|151.84|149.44|151.84|149.44|151.81|149.41|0
1650533580000|2022-04-21 09:33:00|151.81|149.41|151.76|149.36|151.81|149.41|151.76|149.36|0
1650533590000|2022-04-21 09:33:10|151.84|149.44|151.84|149.44|151.84|149.44|151.84|149.44|0
1650533600000|2022-04-21 09:33:20|151.93|149.53|151.84|149.44|151.93|149.53|151.84|149.44|0
1650533610000|2022-04-21 09:33:30|151.93|149.53|151.93|149.53|151.93|149.53|151.93|149.53|0
1650533630000|2022-04-21 09:33:50|152.01|149.61|152.01|149.61|152.01|149.61|152.01|149.61|0
1650533640000|2022-04-21 09:34:00|152.25|149.85|152.25|149.85|152.25|149.85|152.25|149.85|0
1650533650000|2022-04-21 09:34:10|152.17|149.77|152.17|149.77|152.17|149.77|152.17|149.77|0
1650533660000|2022-04-21 09:34:20|152.09|149.69|152.01|149.61|152.09|149.69|152.01|149.61|0
1650533670000|2022-04-21 09:34:30|152.09|149.69|152.09|149.69|152.09|149.69|152.09|149.69|0
1650533680000|2022-04-21 09:34:40|152.17|149.77|152.17|149.77|152.17|149.77|152.17|149.77|0
1650533690000|2022-04-21 09:34:50|152.13|149.73|152.17|149.77|152.17|149.77|152.13|149.73|0
1650533700000|2022-04-21 09:35:00|152.09|149.69|152.13|149.73|152.17|149.77|152.09|149.69|0
1650533710000|2022-04-21 09:35:10|152.09|149.69|152.17|149.77|152.17|149.77|152.09|149.69|0
1650533720000|2022-04-21 09:35:20|152.09|149.69|152.09|149.69|152.09|149.69|152.09|149.69|0
1650533730000|2022-04-21 09:35:30|152.01|149.61|152.01|149.61|152.01|149.61|152.01|149.61|0
1650533740000|2022-04-21 09:35:40|152.09|149.69|152.13|149.73|152.13|149.73|152.05|149.65|0
1650533750000|2022-04-21 09:35:50|152.17|149.77|152.17|149.77|152.17|149.77|152.17|149.77|0
1650533760000|2022-04-21 09:36:00|152.13|149.73|152.17|149.77|152.17|149.77|152.13|149.73|0
1650533770000|2022-04-21 09:36:10|152.25|149.85|152.25|149.85|152.25|149.85|152.25|149.85|0
1650533780000|2022-04-21 09:36:20|152.29|149.89|152.33|149.93|152.33|149.93|152.29|149.89|0
1650533800000|2022-04-21 09:36:40|152.41|150.01|152.41|150.01|152.41|150.01|152.41|150.01|0
1650533820000|2022-04-21 09:37:00|152.49|150.09|152.57|150.17|152.57|150.17|152.49|150.09|0
1650533830000|2022-04-21 09:37:10|152.74|150.34|152.82|150.42|152.82|150.42|152.74|150.34|0
1650533840000|2022-04-21 09:37:20|152.9|150.5|152.98|150.58|152.98|150.58|152.9|150.5|0
1650533850000|2022-04-21 09:37:30|153.15|150.75|153.06|150.66|153.15|150.75|152.98|150.58|0
1650533860000|2022-04-21 09:37:40|153.15|150.75|153.15|150.75|153.15|150.75|153.15|150.75|0
1650533870000|2022-04-21 09:37:50|153.06|150.66|153.15|150.75|153.19|150.79|153.06|150.66|0
1650533880000|2022-04-21 09:38:00|153.19|150.79|153.11|150.71|153.19|150.79|153.11|150.71|0
1650533890000|2022-04-21 09:38:10|153.15|150.75|153.15|150.75|153.15|150.75|153.06|150.66|0
1650533900000|2022-04-21 09:38:20|153.19|150.79|153.23|150.83|153.23|150.83|153.19|150.79|0
1650533910000|2022-04-21 09:38:30|153.15|150.75|153.15|150.75|153.23|150.83|153.15|150.75|0
1650533920000|2022-04-21 09:38:40|153.23|150.83|153.23|150.83|153.23|150.83|153.23|150.83|0
1650533930000|2022-04-21 09:38:50|153.06|150.66|153.06|150.66|153.06|150.66|153.06|150.66|0
1650533940000|2022-04-21 09:39:00|152.9|150.5|152.82|150.42|152.9|150.5|152.82|150.42|0
1650533950000|2022-04-21 09:39:10|152.86|150.46|152.82|150.42|152.9|150.5|152.82|150.42|0
1650533960000|2022-04-21 09:39:20|152.74|150.34|152.74|150.34|152.74|150.34|152.74|150.34|0
1650533970000|2022-04-21 09:39:30|152.65|150.25|152.82|150.42|152.82|150.42|152.65|150.25|0
1650533980000|2022-04-21 09:39:40|152.78|150.38|152.82|150.42|152.9|150.5|152.78|150.38|0
1650533990000|2022-04-21 09:39:50|152.9|150.5|152.74|150.34|152.9|150.5|152.74|150.34|0
1650534000000|2022-04-21 09:40:00|152.65|150.25|152.74|150.34|152.74|150.34|152.65|150.25|0
1650534020000|2022-04-21 09:40:20|152.65|150.25|152.49|150.09|152.65|150.25|152.49|150.09|0
1650534040000|2022-04-21 09:40:40|152.57|150.17|152.49|150.09|152.57|150.17|152.49|150.09|0
1650534050000|2022-04-21 09:40:50|152.41|150.01|152.49|150.09|152.49|150.09|152.41|150.01|0
1650534060000|2022-04-21 09:41:00|152.57|150.17|152.57|150.17|152.57|150.17|152.57|150.17|0
1650534070000|2022-04-21 09:41:10|152.65|150.25|152.65|150.25|152.65|150.25|152.65|150.25|0
1650534080000|2022-04-21 09:41:20|152.49|150.09|152.53|150.13|152.53|150.13|152.49|150.09|0
1650534090000|2022-04-21 09:41:30|152.49|150.09|152.49|150.09|152.49|150.09|152.49|150.09|0
1650534110000|2022-04-21 09:41:50|152.53|150.13|152.57|150.17|152.57|150.17|152.53|150.13|0
1650534120000|2022-04-21 09:42:00|152.53|150.13|152.65|150.25|152.65|150.25|152.53|150.13|0
1650534130000|2022-04-21 09:42:10|152.57|150.17|152.65|150.25|152.65|150.25|152.57|150.17|0
1650534140000|2022-04-21 09:42:20|152.57|150.17|152.61|150.21|152.61|150.21|152.57|150.17|0
1650534150000|2022-04-21 09:42:30|152.57|150.17|152.73|150.33|152.73|150.33|152.57|150.17|0
1650534160000|2022-04-21 09:42:40|152.82|150.42|152.65|150.25|152.82|150.42|152.65|150.25|0
1650534170000|2022-04-21 09:42:50|152.7|150.3|152.73|150.33|152.73|150.33|152.7|150.3|0
1650534190000|2022-04-21 09:43:10|152.78|150.38|152.73|150.33|152.78|150.38|152.73|150.33|0
1650534210000|2022-04-21 09:43:30|152.65|150.25|152.65|150.25|152.65|150.25|152.65|150.25|0
1650534220000|2022-04-21 09:43:40|152.61|150.21|152.69|150.29|152.69|150.29|152.61|150.21|0
1650534230000|2022-04-21 09:43:50|152.73|150.33|152.73|150.33|152.73|150.33|152.73|150.33|0
1650534250000|2022-04-21 09:44:10|152.78|150.38|152.73|150.33|152.78|150.38|152.73|150.33|0
1650534260000|2022-04-21 09:44:20|152.65|150.25|152.57|150.17|152.65|150.25|152.57|150.17|0
1650534270000|2022-04-21 09:44:30|152.65|150.25|152.65|150.25|152.65|150.25|152.65|150.25|0
1650534280000|2022-04-21 09:44:40|152.61|150.21|152.65|150.25|152.65|150.25|152.61|150.21|0
1650534300000|2022-04-21 09:45:00|152.73|150.33|152.65|150.25|152.73|150.33|152.65|150.25|0
1650534310000|2022-04-21 09:45:10|152.73|150.33|152.57|150.17|152.73|150.33|152.57|150.17|0
1650534320000|2022-04-21 09:45:20|152.53|150.13|152.53|150.13|152.53|150.13|152.53|150.13|0
1650534330000|2022-04-21 09:45:30|152.57|150.17|152.65|150.25|152.65|150.25|152.57|150.17|0
1650534340000|2022-04-21 09:45:40|152.61|150.21|152.65|150.25|152.65|150.25|152.61|150.21|0
1650534350000|2022-04-21 09:45:50|152.61|150.21|152.57|150.17|152.61|150.21|152.57|150.17|0
1650534360000|2022-04-21 09:46:00|152.65|150.25|152.69|150.29|152.73|150.33|152.65|150.25|0
1650534370000|2022-04-21 09:46:10|152.65|150.25|152.73|150.33|152.73|150.33|152.65|150.25|0
1650534380000|2022-04-21 09:46:20|152.81|150.41|152.81|150.41|152.9|150.5|152.81|150.41|0
1650534390000|2022-04-21 09:46:30|152.73|150.33|152.69|150.29|152.73|150.33|152.69|150.29|0
1650534400000|2022-04-21 09:46:40|152.73|150.33|152.73|150.33|152.73|150.33|152.73|150.33|0
1650534420000|2022-04-21 09:47:00|152.69|150.29|152.65|150.25|152.69|150.29|152.65|150.25|0
1650534430000|2022-04-21 09:47:10|152.73|150.33|152.65|150.25|152.73|150.33|152.65|150.25|0
1650534440000|2022-04-21 09:47:20|152.73|150.33|152.73|150.33|152.73|150.33|152.73|150.33|0
1650534460000|2022-04-21 09:47:40|152.65|150.25|152.73|150.33|152.73|150.33|152.65|150.25|0
1650534470000|2022-04-21 09:47:50|152.65|150.25|152.57|150.17|152.65|150.25|152.57|150.17|0
1650534480000|2022-04-21 09:48:00|152.65|150.25|152.49|150.09|152.65|150.25|152.49|150.09|0
1650534500000|2022-04-21 09:48:20|152.41|150.01|152.49|150.09|152.49|150.09|152.41|150.01|0
1650534510000|2022-04-21 09:48:30|152.45|150.05|152.49|150.09|152.49|150.09|152.45|150.05|0
1650534520000|2022-04-21 09:48:40|152.45|150.05|152.32|149.92|152.45|150.05|152.32|149.92|0
1650534530000|2022-04-21 09:48:50|152.24|149.84|152.32|149.92|152.32|149.92|152.24|149.84|0
1650534560000|2022-04-21 09:49:20|152.24|149.84|152.32|149.92|152.32|149.92|152.24|149.84|0
1650534590000|2022-04-21 09:49:50|152.28|149.88|152.32|149.92|152.32|149.92|152.28|149.88|0
1650534600000|2022-04-21 09:50:00|152.4|150|152.4|150|152.4|150|152.4|150|0
1650534610000|2022-04-21 09:50:10|152.45|150.05|152.45|150.05|152.49|150.09|152.45|150.05|0
1650534620000|2022-04-21 09:50:20|152.49|150.09|152.49|150.09|152.49|150.09|152.49|150.09|0
1650534640000|2022-04-21 09:50:40|152.53|150.13|152.57|150.17|152.57|150.17|152.49|150.09|0
1650534650000|2022-04-21 09:50:50|152.53|150.13|152.53|150.13|152.53|150.13|152.53|150.13|0
1650534660000|2022-04-21 09:51:00|152.49|150.09|152.53|150.13|152.53|150.13|152.49|150.09|0
1650534670000|2022-04-21 09:51:10|152.49|150.09|152.4|150|152.49|150.09|152.4|150|0
1650534680000|2022-04-21 09:51:20|152.49|150.09|152.4|150|152.49|150.09|152.4|150|0
1650534710000|2022-04-21 09:51:50|152.45|150.05|152.45|150.05|152.45|150.05|152.45|150.05|0
1650534720000|2022-04-21 09:52:00|152.48|150.08|152.48|150.08|152.48|150.08|152.48|150.08|0
1650534740000|2022-04-21 09:52:20|152.53|150.13|152.45|150.05|152.53|150.13|152.45|150.05|0
1650534750000|2022-04-21 09:52:30|152.48|150.08|152.48|150.08|152.48|150.08|152.48|150.08|0
1650534760000|2022-04-21 09:52:40|152.45|150.05|152.4|150|152.45|150.05|152.4|150|0
1650534780000|2022-04-21 09:53:00|152.45|150.05|152.65|150.25|152.65|150.25|152.45|150.05|0
1650534790000|2022-04-21 09:53:10|152.69|150.29|152.89|150.49|152.89|150.49|152.69|150.29|0
1650534800000|2022-04-21 09:53:20|152.85|150.45|152.81|150.41|152.85|150.45|152.81|150.41|0
1650534810000|2022-04-21 09:53:30|152.89|150.49|152.89|150.49|152.89|150.49|152.89|150.49|0
1650534820000|2022-04-21 09:53:40|152.97|150.57|152.97|150.57|152.97|150.57|152.97|150.57|0
1650534830000|2022-04-21 09:53:50|152.89|150.49|152.85|150.45|152.89|150.49|152.85|150.45|0
1650534840000|2022-04-21 09:54:00|152.89|150.49|152.81|150.41|152.89|150.49|152.81|150.41|0
1650534850000|2022-04-21 09:54:10|152.73|150.33|152.65|150.25|152.73|150.33|152.65|150.25|0
1650534860000|2022-04-21 09:54:20|152.57|150.17|152.65|150.25|152.65|150.25|152.57|150.17|0
1650534870000|2022-04-21 09:54:30|152.57|150.17|152.57|150.17|152.57|150.17|152.57|150.17|0
1650534880000|2022-04-21 09:54:40|152.56|150.16|152.65|150.25|152.65|150.25|152.56|150.16|0
1650534890000|2022-04-21 09:54:50|152.61|150.21|152.65|150.25|152.65|150.25|152.61|150.21|0
1650534900000|2022-04-21 09:55:00|152.61|150.21|152.65|150.25|152.65|150.25|152.61|150.21|0
1650534910000|2022-04-21 09:55:10|152.73|150.33|152.73|150.33|152.73|150.33|152.73|150.33|0
1650534920000|2022-04-21 09:55:20|152.65|150.25|152.65|150.25|152.65|150.25|152.65|150.25|0
1650534940000|2022-04-21 09:55:40|152.73|150.33|152.73|150.33|152.73|150.33|152.73|150.33|0
1650534950000|2022-04-21 09:55:50|152.81|150.41|152.81|150.41|152.81|150.41|152.81|150.41|0
1650534960000|2022-04-21 09:56:00|152.73|150.33|152.73|150.33|152.73|150.33|152.73|150.33|0
1650534970000|2022-04-21 09:56:10|152.65|150.25|152.56|150.16|152.65|150.25|152.56|150.16|0
1650534990000|2022-04-21 09:56:30|152.73|150.33|152.73|150.33|152.73|150.33|152.65|150.25|0
1650535010000|2022-04-21 09:56:50|152.65|150.25|152.56|150.16|152.65|150.25|152.56|150.16|0
1650535030000|2022-04-21 09:57:10|152.61|150.21|152.61|150.21|152.61|150.21|152.61|150.21|0
1650535040000|2022-04-21 09:57:20|152.56|150.16|152.56|150.16|152.56|150.16|152.56|150.16|0
1650535050000|2022-04-21 09:57:30|152.64|150.24|152.64|150.24|152.64|150.24|152.64|150.24|0
1650535070000|2022-04-21 09:57:50|152.56|150.16|152.48|150.08|152.56|150.16|152.48|150.08|0
1650535080000|2022-04-21 09:58:00|152.56|150.16|152.56|150.16|152.56|150.16|152.56|150.16|0
1650535100000|2022-04-21 09:58:20|152.48|150.08|152.52|150.12|152.52|150.12|152.48|150.08|0
1650535110000|2022-04-21 09:58:30|152.61|150.21|152.56|150.16|152.61|150.21|152.56|150.16|0
1650535120000|2022-04-21 09:58:40|152.48|150.08|152.69|150.29|152.69|150.29|152.48|150.08|0
1650535130000|2022-04-21 09:58:50|152.64|150.24|152.73|150.33|152.73|150.33|152.64|150.24|0
1650535140000|2022-04-21 09:59:00|152.69|150.29|152.69|150.29|152.69|150.29|152.69|150.29|0
1650535150000|2022-04-21 09:59:10|152.64|150.24|152.64|150.24|152.64|150.24|152.56|150.16|0
1650535160000|2022-04-21 09:59:20|152.69|150.29|152.64|150.24|152.69|150.29|152.64|150.24|0
1650535190000|2022-04-21 09:59:50|152.73|150.33|152.73|150.33|152.73|150.33|152.73|150.33|0
1650535200000|2022-04-21 10:00:00|152.81|150.41|152.73|150.33|152.81|150.41|152.73|150.33|0
1650535210000|2022-04-21 10:00:10|152.77|150.37|152.73|150.33|152.77|150.37|152.73|150.33|0
1650535220000|2022-04-21 10:00:20|152.72|150.32|152.81|150.41|152.81|150.41|152.72|150.32|0
1650535240000|2022-04-21 10:00:40|152.72|150.32|152.81|150.41|152.81|150.41|152.72|150.32|0
1650535260000|2022-04-21 10:01:00|152.85|150.45|153.13|150.73|153.13|150.73|152.85|150.45|0
1650535270000|2022-04-21 10:01:10|153.05|150.65|153.09|150.69|153.09|150.69|153.05|150.65|0
1650535280000|2022-04-21 10:01:20|153.13|150.73|153.18|150.78|153.21|150.81|153.13|150.73|0
1650535290000|2022-04-21 10:01:30|153.09|150.69|153.13|150.73|153.13|150.73|153.09|150.69|0
1650535300000|2022-04-21 10:01:40|153.09|150.69|153.09|150.69|153.09|150.69|153.09|150.69|0
1650535310000|2022-04-21 10:01:50|153.05|150.65|152.97|150.57|153.05|150.65|152.97|150.57|0
1650535320000|2022-04-21 10:02:00|152.89|150.49|152.97|150.57|153.05|150.65|152.89|150.49|0
1650535330000|2022-04-21 10:02:10|152.89|150.49|152.89|150.49|152.89|150.49|152.89|150.49|0
1650535340000|2022-04-21 10:02:20|152.97|150.57|152.81|150.41|152.97|150.57|152.81|150.41|0
1650535350000|2022-04-21 10:02:30|152.89|150.49|152.85|150.45|152.89|150.49|152.81|150.41|0
1650535360000|2022-04-21 10:02:40|152.89|150.49|152.93|150.53|152.97|150.57|152.89|150.49|0
1650535370000|2022-04-21 10:02:50|152.89|150.49|152.89|150.49|152.89|150.49|152.89|150.49|0
1650535390000|2022-04-21 10:03:10|152.93|150.53|152.93|150.53|152.93|150.53|152.93|150.53|0
1650535400000|2022-04-21 10:03:20|153.05|150.65|153.01|150.61|153.05|150.65|152.97|150.57|0
1650535410000|2022-04-21 10:03:30|152.89|150.49|152.97|150.57|152.97|150.57|152.89|150.49|0
1650535430000|2022-04-21 10:03:50|153.05|150.65|153.05|150.65|153.05|150.65|153.05|150.65|0
1650535440000|2022-04-21 10:04:00|152.89|150.49|152.89|150.49|152.89|150.49|152.89|150.49|0
1650535450000|2022-04-21 10:04:10|152.97|150.57|152.89|150.49|152.97|150.57|152.89|150.49|0
1650535470000|2022-04-21 10:04:30|152.8|150.4|152.8|150.4|152.8|150.4|152.8|150.4|0
1650535480000|2022-04-21 10:04:40|152.89|150.49|152.89|150.49|152.89|150.49|152.89|150.49|0
1650535490000|2022-04-21 10:04:50|152.97|150.57|152.89|150.49|152.97|150.57|152.89|150.49|0
1650535500000|2022-04-21 10:05:00|152.8|150.4|152.89|150.49|152.89|150.49|152.8|150.4|0
1650535510000|2022-04-21 10:05:10|152.85|150.45|152.8|150.4|152.85|150.45|152.8|150.4|0
1650535520000|2022-04-21 10:05:20|152.76|150.36|152.72|150.32|152.76|150.36|152.72|150.32|0
1650535530000|2022-04-21 10:05:30|152.68|150.28|152.76|150.36|152.76|150.36|152.64|150.24|0
1650535540000|2022-04-21 10:05:40|152.8|150.4|152.89|150.49|152.89|150.49|152.8|150.4|0
1650535550000|2022-04-21 10:05:50|152.93|150.53|152.97|150.57|152.97|150.57|152.93|150.53|0
1650535560000|2022-04-21 10:06:00|152.93|150.53|152.93|150.53|152.97|150.57|152.93|150.53|0
1650535570000|2022-04-21 10:06:10|152.88|150.48|152.88|150.48|152.88|150.48|152.88|150.48|0
1650535580000|2022-04-21 10:06:20|152.97|150.57|152.8|150.4|152.97|150.57|152.8|150.4|0
1650535590000|2022-04-21 10:06:30|152.88|150.48|152.8|150.4|152.88|150.48|152.8|150.4|0
1650535600000|2022-04-21 10:06:40|152.72|150.32|152.72|150.32|152.72|150.32|152.72|150.32|0
1650535610000|2022-04-21 10:06:50|152.68|150.28|152.72|150.32|152.72|150.32|152.68|150.28|0
1650535620000|2022-04-21 10:07:00|152.64|150.24|152.56|150.16|152.64|150.24|152.56|150.16|0
1650535630000|2022-04-21 10:07:10|152.48|150.08|152.52|150.12|152.56|150.16|152.48|150.08|0
1650535640000|2022-04-21 10:07:20|152.56|150.16|152.48|150.08|152.56|150.16|152.48|150.08|0
1650535650000|2022-04-21 10:07:30|152.23|149.83|152.15|149.75|152.23|149.83|152.15|149.75|0
1650535660000|2022-04-21 10:07:40|152.23|149.83|152.44|150.04|152.44|150.04|152.23|149.83|0
1650535670000|2022-04-21 10:07:50|152.39|149.99|152.39|149.99|152.48|150.08|152.39|149.99|0
1650535680000|2022-04-21 10:08:00|152.48|150.08|152.48|150.08|152.56|150.16|152.48|150.08|0
1650535690000|2022-04-21 10:08:10|152.39|149.99|152.39|149.99|152.39|149.99|152.39|149.99|0
1650535710000|2022-04-21 10:08:30|152.48|150.08|152.48|150.08|152.48|150.08|152.48|150.08|0
1650535720000|2022-04-21 10:08:40|152.44|150.04|152.36|149.96|152.44|150.04|152.31|149.91|0
1650535730000|2022-04-21 10:08:50|152.31|149.91|152.31|149.91|152.31|149.91|152.31|149.91|0
1650535740000|2022-04-21 10:09:00|152.23|149.83|152.15|149.75|152.23|149.83|152.15|149.75|0
1650535750000|2022-04-21 10:09:10|152.11|149.71|152.23|149.83|152.23|149.83|152.11|149.71|0
1650535770000|2022-04-21 10:09:30|152.27|149.87|152.27|149.87|152.27|149.87|152.27|149.87|0
1650535780000|2022-04-21 10:09:40|152.23|149.83|152.23|149.83|152.27|149.87|152.23|149.83|0
1650535790000|2022-04-21 10:09:50|152.15|149.75|152.07|149.67|152.15|149.75|152.07|149.67|0
1650535800000|2022-04-21 10:10:00|152.15|149.75|152.19|149.79|152.19|149.79|152.15|149.75|0
1650535810000|2022-04-21 10:10:10|152.23|149.83|152.15|149.75|152.23|149.83|152.15|149.75|0
1650535820000|2022-04-21 10:10:20|152.19|149.79|152.19|149.79|152.19|149.79|152.19|149.79|0
1650535830000|2022-04-21 10:10:30|152.23|149.83|152.31|149.91|152.31|149.91|152.23|149.83|0
1650535850000|2022-04-21 10:10:50|152.35|149.95|152.35|149.95|152.35|149.95|152.35|149.95|0
1650535860000|2022-04-21 10:11:00|152.39|149.99|152.39|149.99|152.44|150.04|152.39|149.99|0
1650535870000|2022-04-21 10:11:10|152.47|150.07|152.44|150.04|152.47|150.07|152.44|150.04|0
1650535880000|2022-04-21 10:11:20|152.39|149.99|152.39|149.99|152.39|149.99|152.39|149.99|0
1650535900000|2022-04-21 10:11:40|152.31|149.91|152.23|149.83|152.31|149.91|152.23|149.83|0
1650535910000|2022-04-21 10:11:50|152.15|149.75|152.15|149.75|152.15|149.75|152.15|149.75|0
1650535920000|2022-04-21 10:12:00|152.07|149.67|152.07|149.67|152.07|149.67|152.07|149.67|0
1650535930000|2022-04-21 10:12:10|152.03|149.63|152.03|149.63|152.03|149.63|152.03|149.63|0
1650535940000|2022-04-21 10:12:20|151.99|149.59|152.03|149.63|152.03|149.63|151.99|149.59|0
1650535950000|2022-04-21 10:12:30|152.07|149.67|152.07|149.67|152.07|149.67|152.07|149.67|0
1650535960000|2022-04-21 10:12:40|152.15|149.75|152.15|149.75|152.15|149.75|152.15|149.75|0
1650535970000|2022-04-21 10:12:50|152.23|149.83|152.23|149.83|152.23|149.83|152.23|149.83|0
1650535980000|2022-04-21 10:13:00|152.15|149.75|152.07|149.67|152.19|149.79|152.07|149.67|0
1650535990000|2022-04-21 10:13:10|152.03|149.63|152.07|149.67|152.07|149.67|151.98|149.58|0
1650536010000|2022-04-21 10:13:30|152.15|149.75|152.07|149.67|152.15|149.75|152.07|149.67|0
1650536020000|2022-04-21 10:13:40|152.11|149.71|152.11|149.71|152.11|149.71|152.11|149.71|0
1650536030000|2022-04-21 10:13:50|152.15|149.75|152.15|149.75|152.15|149.75|152.15|149.75|0
1650536040000|2022-04-21 10:14:00|152.19|149.79|152.07|149.67|152.19|149.79|152.07|149.67|0
1650536050000|2022-04-21 10:14:10|152.11|149.71|152.15|149.75|152.15|149.75|152.11|149.71|0
1650536060000|2022-04-21 10:14:20|151.98|149.58|151.98|149.58|151.98|149.58|151.95|149.55|0
1650536070000|2022-04-21 10:14:30|151.9|149.5|151.9|149.5|151.9|149.5|151.9|149.5|0
1650536100000|2022-04-21 10:15:00|151.98|149.58|152.07|149.67|152.07|149.67|151.98|149.58|0
1650536110000|2022-04-21 10:15:10|152.06|149.66|152.06|149.66|152.06|149.66|152.06|149.66|0
1650536120000|2022-04-21 10:15:20|152.15|149.75|152.06|149.66|152.15|149.75|152.06|149.66|0
1650536130000|2022-04-21 10:15:30|152.15|149.75|151.98|149.58|152.15|149.75|151.98|149.58|0
1650536140000|2022-04-21 10:15:40|152.03|149.63|151.9|149.5|152.03|149.63|151.9|149.5|0
1650536150000|2022-04-21 10:15:50|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1650536160000|2022-04-21 10:16:00|152.06|149.66|152.15|149.75|152.23|149.83|152.06|149.66|0
1650536170000|2022-04-21 10:16:10|152.23|149.83|152.15|149.75|152.23|149.83|152.15|149.75|0
1650536180000|2022-04-21 10:16:20|152.23|149.83|152.23|149.83|152.23|149.83|152.23|149.83|0
1650536200000|2022-04-21 10:16:40|152.15|149.75|152.15|149.75|152.15|149.75|152.15|149.75|0
1650536220000|2022-04-21 10:17:00|152.06|149.66|151.98|149.58|152.06|149.66|151.98|149.58|0
1650536230000|2022-04-21 10:17:10|151.9|149.5|151.9|149.5|151.9|149.5|151.9|149.5|0
1650536250000|2022-04-21 10:17:30|151.86|149.46|151.82|149.42|151.9|149.5|151.82|149.42|0
1650536260000|2022-04-21 10:17:40|151.9|149.5|152.06|149.66|152.06|149.66|151.9|149.5|0
1650536270000|2022-04-21 10:17:50|152.14|149.74|152.14|149.74|152.14|149.74|152.14|149.74|0
1650536280000|2022-04-21 10:18:00|152.11|149.71|151.94|149.54|152.14|149.74|151.94|149.54|0
1650536290000|2022-04-21 10:18:10|151.9|149.5|151.9|149.5|151.94|149.54|151.9|149.5|0
1650536310000|2022-04-21 10:18:30|151.86|149.46|151.86|149.46|151.86|149.46|151.86|149.46|0
1650536320000|2022-04-21 10:18:40|151.9|149.5|151.82|149.42|151.9|149.5|151.82|149.42|0
1650536330000|2022-04-21 10:18:50|151.86|149.46|151.9|149.5|151.9|149.5|151.86|149.46|0
1650536340000|2022-04-21 10:19:00|151.86|149.46|151.82|149.42|151.86|149.46|151.82|149.42|0
1650536350000|2022-04-21 10:19:10|151.78|149.38|151.78|149.38|151.78|149.38|151.78|149.38|0
1650536360000|2022-04-21 10:19:20|151.74|149.34|151.82|149.42|151.82|149.42|151.74|149.34|0
1650536380000|2022-04-21 10:19:40|151.74|149.34|151.82|149.42|151.82|149.42|151.74|149.34|0
1650536400000|2022-04-21 10:20:00|151.78|149.38|151.66|149.26|151.78|149.38|151.66|149.26|0
1650536410000|2022-04-21 10:20:10|151.82|149.42|151.82|149.42|151.82|149.42|151.82|149.42|0
1650536420000|2022-04-21 10:20:20|151.74|149.34|151.82|149.42|151.82|149.42|151.74|149.34|0
1650536430000|2022-04-21 10:20:30|151.9|149.5|151.9|149.5|151.9|149.5|151.9|149.5|0
1650536450000|2022-04-21 10:20:50|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1650536460000|2022-04-21 10:21:00|151.9|149.5|151.9|149.5|151.98|149.58|151.9|149.5|0
1650536470000|2022-04-21 10:21:10|151.98|149.58|151.94|149.54|151.98|149.58|151.9|149.5|0
1650536480000|2022-04-21 10:21:20|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1650536490000|2022-04-21 10:21:30|151.9|149.5|151.86|149.46|151.9|149.5|151.86|149.46|0
1650536500000|2022-04-21 10:21:40|151.9|149.5|151.98|149.58|151.98|149.58|151.9|149.5|0
1650536530000|2022-04-21 10:22:10|152.02|149.62|151.82|149.42|152.02|149.62|151.82|149.42|0
1650536540000|2022-04-21 10:22:20|151.74|149.34|151.74|149.34|151.74|149.34|151.74|149.34|0
1650536550000|2022-04-21 10:22:30|151.65|149.25|151.82|149.42|151.82|149.42|151.65|149.25|0
1650536560000|2022-04-21 10:22:40|151.78|149.38|151.74|149.34|151.78|149.38|151.74|149.34|0
1650536580000|2022-04-21 10:23:00|151.7|149.3|151.7|149.3|151.7|149.3|151.7|149.3|0
1650536590000|2022-04-21 10:23:10|151.74|149.34|151.74|149.34|151.74|149.34|151.74|149.34|0
1650536630000|2022-04-21 10:23:50|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1650536640000|2022-04-21 10:24:00|151.74|149.34|151.74|149.34|151.74|149.34|151.7|149.3|0
1650536650000|2022-04-21 10:24:10|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1650536700000|2022-04-21 10:25:00|151.65|149.25|151.73|149.33|151.73|149.33|151.65|149.25|0
1650536720000|2022-04-21 10:25:20|151.65|149.25|151.73|149.33|151.73|149.33|151.65|149.25|0
1650536730000|2022-04-21 10:25:30|151.7|149.3|151.65|149.25|151.73|149.33|151.65|149.25|0
1650536740000|2022-04-21 10:25:40|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1650536750000|2022-04-21 10:25:50|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1650536760000|2022-04-21 10:26:00|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1650536770000|2022-04-21 10:26:10|151.69|149.29|151.65|149.25|151.73|149.33|151.65|149.25|0
1650536780000|2022-04-21 10:26:20|151.73|149.33|151.65|149.25|151.73|149.33|151.65|149.25|0
1650536790000|2022-04-21 10:26:30|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1650536800000|2022-04-21 10:26:40|151.69|149.29|151.69|149.29|151.69|149.29|151.69|149.29|0
1650536810000|2022-04-21 10:26:50|151.73|149.33|151.73|149.33|151.73|149.33|151.65|149.25|0
1650536820000|2022-04-21 10:27:00|151.81|149.41|151.81|149.41|151.81|149.41|151.81|149.41|0
1650536830000|2022-04-21 10:27:10|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1650536840000|2022-04-21 10:27:20|151.65|149.25|151.57|149.17|151.65|149.25|151.57|149.17|0
1650536850000|2022-04-21 10:27:30|151.65|149.25|151.65|149.25|151.65|149.25|151.61|149.21|0
1650536860000|2022-04-21 10:27:40|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1650536870000|2022-04-21 10:27:50|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1650536880000|2022-04-21 10:28:00|151.57|149.17|151.57|149.17|151.57|149.17|151.57|149.17|0
1650536900000|2022-04-21 10:28:20|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1650536930000|2022-04-21 10:28:50|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1650536940000|2022-04-21 10:29:00|151.65|149.25|151.53|149.13|151.65|149.25|151.53|149.13|0
1650536950000|2022-04-21 10:29:10|151.57|149.17|151.49|149.09|151.57|149.17|151.49|149.09|0
1650536960000|2022-04-21 10:29:20|151.41|149.01|151.41|149.01|151.41|149.01|151.41|149.01|0
1650536970000|2022-04-21 10:29:30|151.49|149.09|151.41|149.01|151.49|149.09|151.41|149.01|0
1650536980000|2022-04-21 10:29:40|151.45|149.05|151.41|149.01|151.45|149.05|151.41|149.01|0
1650536990000|2022-04-21 10:29:50|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1650537000000|2022-04-21 10:30:00|151.41|149.01|151.25|148.85|151.41|149.01|151.25|148.85|0
1650537010000|2022-04-21 10:30:10|151.33|148.93|151.41|149.01|151.41|149.01|151.33|148.93|0
1650537020000|2022-04-21 10:30:20|151.33|148.93|151.41|149.01|151.41|149.01|151.33|148.93|0
1650537030000|2022-04-21 10:30:30|151.33|148.93|151.33|148.93|151.33|148.93|151.33|148.93|0
1650537040000|2022-04-21 10:30:40|151.24|148.84|151.33|148.93|151.33|148.93|151.21|148.81|0
1650537050000|2022-04-21 10:30:50|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1650537060000|2022-04-21 10:31:00|151.21|148.81|151.16|148.76|151.21|148.81|151.16|148.76|0
1650537070000|2022-04-21 10:31:10|151.21|148.81|151.21|148.81|151.24|148.84|151.16|148.76|0
1650537080000|2022-04-21 10:31:20|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1650537110000|2022-04-21 10:31:50|151.33|148.93|151.33|148.93|151.33|148.93|151.33|148.93|0
1650537120000|2022-04-21 10:32:00|151.41|149.01|151.33|148.93|151.41|149.01|151.33|148.93|0
1650537140000|2022-04-21 10:32:20|151.32|148.92|151.32|148.92|151.32|148.92|151.32|148.92|0
1650537160000|2022-04-21 10:32:40|151.41|149.01|151.57|149.17|151.57|149.17|151.41|149.01|0
1650537180000|2022-04-21 10:33:00|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1650537190000|2022-04-21 10:33:10|151.57|149.17|151.57|149.17|151.57|149.17|151.57|149.17|0
1650537200000|2022-04-21 10:33:20|151.49|149.09|151.37|148.97|151.49|149.09|151.37|148.97|0
1650537210000|2022-04-21 10:33:30|151.41|149.01|151.37|148.97|151.41|149.01|151.32|148.92|0
1650537220000|2022-04-21 10:33:40|151.41|149.01|151.41|149.01|151.41|149.01|151.41|149.01|0
1650537230000|2022-04-21 10:33:50|151.45|149.05|151.49|149.09|151.49|149.09|151.45|149.05|0
1650537240000|2022-04-21 10:34:00|151.41|149.01|151.41|149.01|151.41|149.01|151.41|149.01|0
1650537250000|2022-04-21 10:34:10|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1650537260000|2022-04-21 10:34:20|151.4|149|151.4|149|151.4|149|151.4|149|0
1650537270000|2022-04-21 10:34:30|151.32|148.92|151.16|148.76|151.32|148.92|151.16|148.76|0
1650537280000|2022-04-21 10:34:40|151.08|148.68|151.16|148.76|151.16|148.76|151.08|148.68|0
1650537290000|2022-04-21 10:34:50|151.08|148.68|150.92|148.52|151.08|148.68|150.92|148.52|0
1650537300000|2022-04-21 10:35:00|151|148.6|150.92|148.52|151|148.6|150.92|148.52|0
1650537310000|2022-04-21 10:35:10|151|148.6|151.08|148.68|151.08|148.68|151|148.6|0
1650537320000|2022-04-21 10:35:20|151.12|148.72|151.12|148.72|151.12|148.72|151.12|148.72|0
1650537330000|2022-04-21 10:35:30|151.08|148.68|151.32|148.92|151.32|148.92|151.08|148.68|0
1650537350000|2022-04-21 10:35:50|151.24|148.84|151|148.6|151.24|148.84|151|148.6|0
1650537360000|2022-04-21 10:36:00|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1650537370000|2022-04-21 10:36:10|151.12|148.72|151.16|148.76|151.16|148.76|151.12|148.72|0
1650537390000|2022-04-21 10:36:30|151.2|148.8|151.24|148.84|151.24|148.84|151.2|148.8|0
1650537400000|2022-04-21 10:36:40|151.28|148.88|151.24|148.84|151.28|148.88|151.24|148.84|0
1650537410000|2022-04-21 10:36:50|151.16|148.76|151.24|148.84|151.24|148.84|151.16|148.76|0
1650537420000|2022-04-21 10:37:00|151.32|148.92|151.32|148.92|151.4|149|151.32|148.92|0
1650537430000|2022-04-21 10:37:10|151.4|149|151.24|148.84|151.4|149|151.24|148.84|0
1650537440000|2022-04-21 10:37:20|151.16|148.76|151.16|148.76|151.16|148.76|151.16|148.76|0
1650537450000|2022-04-21 10:37:30|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1650537460000|2022-04-21 10:37:40|151.2|148.8|151.24|148.84|151.24|148.84|151.16|148.76|0
1650537470000|2022-04-21 10:37:50|151.16|148.76|151.08|148.68|151.16|148.76|151.08|148.68|0
1650537480000|2022-04-21 10:38:00|151.04|148.64|151.04|148.64|151.04|148.64|151.04|148.64|0
1650537490000|2022-04-21 10:38:10|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1650537500000|2022-04-21 10:38:20|151|148.6|150.92|148.52|151|148.6|150.92|148.52|0
1650537530000|2022-04-21 10:38:50|151.08|148.68|151.16|148.76|151.16|148.76|151.08|148.68|0
1650537540000|2022-04-21 10:39:00|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1650537550000|2022-04-21 10:39:10|151.16|148.76|151.08|148.68|151.16|148.76|151.08|148.68|0
1650537560000|2022-04-21 10:39:20|151|148.6|151.08|148.68|151.08|148.68|151|148.6|0
1650537570000|2022-04-21 10:39:30|151.04|148.64|151.16|148.76|151.16|148.76|151.04|148.64|0
1650537600000|2022-04-21 10:40:00|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1650537610000|2022-04-21 10:40:10|151.16|148.76|151.24|148.84|151.24|148.84|151.16|148.76|0
1650537640000|2022-04-21 10:40:40|151.32|148.92|151.4|149|151.4|149|151.32|148.92|0
1650537650000|2022-04-21 10:40:50|151.32|148.92|151.24|148.84|151.32|148.92|151.24|148.84|0
1650537660000|2022-04-21 10:41:00|151.16|148.76|151.16|148.76|151.24|148.84|151.16|148.76|0
1650537680000|2022-04-21 10:41:20|151.24|148.84|151.16|148.76|151.24|148.84|151.16|148.76|0
1650537690000|2022-04-21 10:41:30|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1650537700000|2022-04-21 10:41:40|151.16|148.76|151.16|148.76|151.16|148.76|151.16|148.76|0
1650537710000|2022-04-21 10:41:50|151.2|148.8|151.16|148.76|151.2|148.8|151.16|148.76|0
1650537720000|2022-04-21 10:42:00|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1650537740000|2022-04-21 10:42:20|151.32|148.92|151.32|148.92|151.32|148.92|151.24|148.84|0
1650537750000|2022-04-21 10:42:30|151.24|148.84|151.24|148.84|151.32|148.92|151.24|148.84|0
1650537760000|2022-04-21 10:42:40|151.16|148.76|151.16|148.76|151.16|148.76|151.16|148.76|0
1650537770000|2022-04-21 10:42:50|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1650537800000|2022-04-21 10:43:20|151.16|148.76|151.08|148.68|151.16|148.76|151.08|148.68|0
1650537810000|2022-04-21 10:43:30|151.04|148.64|151.04|148.64|151.04|148.64|151.04|148.64|0
1650537820000|2022-04-21 10:43:40|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1650537840000|2022-04-21 10:44:00|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1650537850000|2022-04-21 10:44:10|151.08|148.68|150.99|148.59|151.08|148.68|150.99|148.59|0
1650537860000|2022-04-21 10:44:20|150.91|148.51|150.99|148.59|150.99|148.59|150.91|148.51|0
1650537890000|2022-04-21 10:44:50|150.91|148.51|150.96|148.56|150.96|148.56|150.91|148.51|0
1650537900000|2022-04-21 10:45:00|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1650537910000|2022-04-21 10:45:10|150.99|148.59|150.91|148.51|150.99|148.59|150.91|148.51|0
1650537920000|2022-04-21 10:45:20|150.99|148.59|150.91|148.51|150.99|148.59|150.91|148.51|0
1650537930000|2022-04-21 10:45:30|150.99|148.59|151.07|148.67|151.07|148.67|150.99|148.59|0
1650537940000|2022-04-21 10:45:40|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1650537970000|2022-04-21 10:46:10|150.91|148.51|150.99|148.59|150.99|148.59|150.91|148.51|0
1650538010000|2022-04-21 10:46:50|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1650538020000|2022-04-21 10:47:00|150.95|148.55|150.91|148.51|150.95|148.55|150.91|148.51|0
1650538060000|2022-04-21 10:47:40|150.83|148.43|150.83|148.43|150.83|148.43|150.83|148.43|0
1650538070000|2022-04-21 10:47:50|150.79|148.39|150.67|148.27|150.79|148.39|150.67|148.27|0
1650538080000|2022-04-21 10:48:00|150.51|148.11|150.35|147.95|150.51|148.11|150.35|147.95|0
1650538090000|2022-04-21 10:48:10|150.43|148.03|150.51|148.11|150.51|148.11|150.43|148.03|0
1650538100000|2022-04-21 10:48:20|150.59|148.19|150.59|148.19|150.59|148.19|150.59|148.19|0
1650538110000|2022-04-21 10:48:30|150.51|148.11|150.51|148.11|150.51|148.11|150.51|148.11|0
1650538120000|2022-04-21 10:48:40|150.59|148.19|150.59|148.19|150.59|148.19|150.55|148.15|0
1650538130000|2022-04-21 10:48:50|150.51|148.11|150.51|148.11|150.51|148.11|150.51|148.11|0
1650538140000|2022-04-21 10:49:00|150.59|148.19|150.59|148.19|150.59|148.19|150.51|148.11|0
1650538150000|2022-04-21 10:49:10|150.51|148.11|150.59|148.19|150.59|148.19|150.51|148.11|0
1650538160000|2022-04-21 10:49:20|150.55|148.15|150.59|148.19|150.59|148.19|150.55|148.15|0
1650538170000|2022-04-21 10:49:30|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1650538180000|2022-04-21 10:49:40|150.59|148.19|150.59|148.19|150.59|148.19|150.59|148.19|0
1650538190000|2022-04-21 10:49:50|150.67|148.27|150.75|148.35|150.75|148.35|150.67|148.27|0
1650538200000|2022-04-21 10:50:00|150.83|148.43|150.83|148.43|150.83|148.43|150.83|148.43|0
1650538210000|2022-04-21 10:50:10|150.75|148.35|150.75|148.35|150.75|148.35|150.75|148.35|0
1650538230000|2022-04-21 10:50:30|150.83|148.43|150.83|148.43|150.83|148.43|150.83|148.43|0
1650538240000|2022-04-21 10:50:40|150.79|148.39|150.75|148.35|150.79|148.39|150.75|148.35|0
1650538250000|2022-04-21 10:50:50|150.83|148.43|150.91|148.51|150.91|148.51|150.83|148.43|0
1650538260000|2022-04-21 10:51:00|150.83|148.43|150.75|148.35|150.83|148.43|150.75|148.35|0
1650538270000|2022-04-21 10:51:10|150.83|148.43|150.75|148.35|150.83|148.43|150.75|148.35|0
1650538280000|2022-04-21 10:51:20|150.83|148.43|150.83|148.43|150.83|148.43|150.83|148.43|0
1650538290000|2022-04-21 10:51:30|150.75|148.35|150.75|148.35|150.75|148.35|150.75|148.35|0
1650538300000|2022-04-21 10:51:40|150.79|148.39|150.83|148.43|150.83|148.43|150.79|148.39|0
1650538320000|2022-04-21 10:52:00|150.91|148.51|150.91|148.51|150.99|148.59|150.91|148.51|0
1650538330000|2022-04-21 10:52:10|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1650538340000|2022-04-21 10:52:20|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1650538360000|2022-04-21 10:52:40|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1650538380000|2022-04-21 10:53:00|150.91|148.51|150.91|148.51|150.95|148.55|150.91|148.51|0
1650538390000|2022-04-21 10:53:10|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1650538400000|2022-04-21 10:53:20|150.91|148.51|150.99|148.59|150.99|148.59|150.91|148.51|0
1650538410000|2022-04-21 10:53:30|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1650538420000|2022-04-21 10:53:40|150.99|148.59|150.91|148.51|150.99|148.59|150.91|148.51|0
1650538430000|2022-04-21 10:53:50|150.99|148.59|150.91|148.51|150.99|148.59|150.91|148.51|0
1650538440000|2022-04-21 10:54:00|150.79|148.39|150.79|148.39|150.79|148.39|150.79|148.39|0
1650538450000|2022-04-21 10:54:10|150.75|148.35|150.83|148.43|150.83|148.43|150.75|148.35|0
1650538460000|2022-04-21 10:54:20|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1650538470000|2022-04-21 10:54:30|150.75|148.35|150.67|148.27|150.75|148.35|150.67|148.27|0
1650538480000|2022-04-21 10:54:40|150.75|148.35|150.67|148.27|150.75|148.35|150.67|148.27|0
1650538490000|2022-04-21 10:54:50|150.75|148.35|150.75|148.35|150.75|148.35|150.75|148.35|0
1650538520000|2022-04-21 10:55:20|150.83|148.43|150.83|148.43|150.83|148.43|150.83|148.43|0
1650538530000|2022-04-21 10:55:30|150.75|148.35|150.75|148.35|150.83|148.43|150.75|148.35|0
1650538540000|2022-04-21 10:55:40|150.79|148.39|150.83|148.43|150.83|148.43|150.79|148.39|0
1650538550000|2022-04-21 10:55:50|150.87|148.47|150.87|148.47|150.87|148.47|150.87|148.47|0
1650538560000|2022-04-21 10:56:00|150.83|148.43|150.83|148.43|150.83|148.43|150.75|148.35|0
1650538570000|2022-04-21 10:56:10|150.75|148.35|150.83|148.43|150.83|148.43|150.75|148.35|0
1650538580000|2022-04-21 10:56:20|150.91|148.51|150.83|148.43|150.91|148.51|150.83|148.43|0
1650538590000|2022-04-21 10:56:30|150.91|148.51|150.91|148.51|150.99|148.59|150.91|148.51|0
1650538600000|2022-04-21 10:56:40|150.99|148.59|150.91|148.51|150.99|148.59|150.91|148.51|0
1650538610000|2022-04-21 10:56:50|151.07|148.67|151.07|148.67|151.07|148.67|151.07|148.67|0
1650538630000|2022-04-21 10:57:10|151.15|148.75|151.07|148.67|151.15|148.75|151.07|148.67|0
1650538640000|2022-04-21 10:57:20|151.15|148.75|151.15|148.75|151.15|148.75|151.11|148.71|0
1650538650000|2022-04-21 10:57:30|151.07|148.67|151.15|148.75|151.15|148.75|151.07|148.67|0
1650538660000|2022-04-21 10:57:40|151.23|148.83|151.23|148.83|151.23|148.83|151.23|148.83|0
1650538670000|2022-04-21 10:57:50|151.15|148.75|151.15|148.75|151.23|148.83|151.15|148.75|0
1650538680000|2022-04-21 10:58:00|151.23|148.83|151.15|148.75|151.23|148.83|151.15|148.75|0
1650538690000|2022-04-21 10:58:10|151.07|148.67|151.07|148.67|151.07|148.67|151.07|148.67|0
1650538700000|2022-04-21 10:58:20|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1650538710000|2022-04-21 10:58:30|150.99|148.59|151.07|148.67|151.07|148.67|150.99|148.59|0
1650538730000|2022-04-21 10:58:50|151.03|148.63|151.03|148.63|151.03|148.63|151.03|148.63|0
1650538740000|2022-04-21 10:59:00|150.99|148.59|151.07|148.67|151.15|148.75|150.99|148.59|0
1650538750000|2022-04-21 10:59:10|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1650538760000|2022-04-21 10:59:20|151.07|148.67|151.07|148.67|151.07|148.67|151.07|148.67|0
1650538770000|2022-04-21 10:59:30|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1650538780000|2022-04-21 10:59:40|150.91|148.51|150.87|148.47|150.91|148.51|150.87|148.47|0
1650538790000|2022-04-21 10:59:50|150.91|148.51|150.87|148.47|150.91|148.51|150.87|148.47|0
1650538800000|2022-04-21 11:00:00|150.58|148.18|150.82|148.42|150.82|148.42|150.58|148.18|0
1650538810000|2022-04-21 11:00:10|150.91|148.51|150.9|148.5|150.99|148.59|150.9|148.5|0
1650538820000|2022-04-21 11:00:20|150.99|148.59|151.11|148.71|151.11|148.71|150.99|148.59|0
1650538830000|2022-04-21 11:00:30|151.07|148.67|151.03|148.63|151.07|148.67|151.03|148.63|0
1650538840000|2022-04-21 11:00:40|150.99|148.59|151.07|148.67|151.07|148.67|150.99|148.59|0
1650538850000|2022-04-21 11:00:50|151.15|148.75|151.07|148.67|151.15|148.75|151.07|148.67|0
1650538860000|2022-04-21 11:01:00|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1650538870000|2022-04-21 11:01:10|151.03|148.63|151.03|148.63|151.07|148.67|151.03|148.63|0
1650538880000|2022-04-21 11:01:20|151.07|148.67|151.15|148.75|151.15|148.75|151.07|148.67|0
1650538890000|2022-04-21 11:01:30|151.11|148.71|150.99|148.59|151.11|148.71|150.99|148.59|0
1650538900000|2022-04-21 11:01:40|150.9|148.5|150.9|148.5|150.9|148.5|150.9|148.5|0
1650538910000|2022-04-21 11:01:50|150.98|148.58|150.9|148.5|150.98|148.58|150.9|148.5|0
1650538920000|2022-04-21 11:02:00|150.98|148.58|150.98|148.58|151.07|148.67|150.98|148.58|0
1650538930000|2022-04-21 11:02:10|151.07|148.67|150.98|148.58|151.07|148.67|150.98|148.58|0
1650538940000|2022-04-21 11:02:20|151.07|148.67|151.15|148.75|151.15|148.75|151.07|148.67|0
1650538950000|2022-04-21 11:02:30|151.23|148.83|151.31|148.91|151.31|148.91|151.23|148.83|0
1650538960000|2022-04-21 11:02:40|151.39|148.99|151.31|148.91|151.39|148.99|151.23|148.83|0
1650538970000|2022-04-21 11:02:50|151.39|148.99|151.39|148.99|151.39|148.99|151.39|148.99|0
1650538980000|2022-04-21 11:03:00|151.31|148.91|151.31|148.91|151.31|148.91|151.31|148.91|0
1650538990000|2022-04-21 11:03:10|151.23|148.83|151.23|148.83|151.23|148.83|151.23|148.83|0
1650539000000|2022-04-21 11:03:20|151.15|148.75|151.23|148.83|151.23|148.83|151.15|148.75|0
1650539010000|2022-04-21 11:03:30|151.31|148.91|151.39|148.99|151.39|148.99|151.31|148.91|0
1650539040000|2022-04-21 11:04:00|151.31|148.91|151.23|148.83|151.35|148.95|151.23|148.83|0
1650539050000|2022-04-21 11:04:10|151.31|148.91|151.31|148.91|151.31|148.91|151.31|148.91|0
1650539060000|2022-04-21 11:04:20|151.23|148.83|151.31|148.91|151.39|148.99|151.23|148.83|0
1650539090000|2022-04-21 11:04:50|151.27|148.87|151.23|148.83|151.27|148.87|151.15|148.75|0
1650539100000|2022-04-21 11:05:00|151.31|148.91|151.23|148.83|151.31|148.91|151.23|148.83|0
1650539110000|2022-04-21 11:05:10|151.27|148.87|151.23|148.83|151.27|148.87|151.23|148.83|0
1650539120000|2022-04-21 11:05:20|151.31|148.91|151.39|148.99|151.39|148.99|151.31|148.91|0
1650539130000|2022-04-21 11:05:30|151.47|149.07|151.47|149.07|151.47|149.07|151.47|149.07|0
1650539140000|2022-04-21 11:05:40|151.39|148.99|151.39|148.99|151.39|148.99|151.39|148.99|0
1650539150000|2022-04-21 11:05:50|151.47|149.07|151.47|149.07|151.47|149.07|151.47|149.07|0
1650539160000|2022-04-21 11:06:00|151.43|149.03|151.55|149.15|151.55|149.15|151.43|149.03|0
1650539170000|2022-04-21 11:06:10|151.47|149.07|151.55|149.15|151.55|149.15|151.47|149.07|0
1650539180000|2022-04-21 11:06:20|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650539190000|2022-04-21 11:06:30|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1650539200000|2022-04-21 11:06:40|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650539210000|2022-04-21 11:06:50|151.71|149.31|151.63|149.23|151.71|149.31|151.63|149.23|0
1650539220000|2022-04-21 11:07:00|151.71|149.31|151.71|149.31|151.71|149.31|151.71|149.31|0
1650539230000|2022-04-21 11:07:10|151.63|149.23|151.71|149.31|151.71|149.31|151.63|149.23|0
1650539240000|2022-04-21 11:07:20|151.75|149.35|151.87|149.47|151.87|149.47|151.75|149.35|0
1650539270000|2022-04-21 11:07:50|151.79|149.39|151.71|149.31|151.79|149.39|151.71|149.31|0
1650539280000|2022-04-21 11:08:00|151.79|149.39|151.75|149.35|151.79|149.39|151.75|149.35|0
1650539290000|2022-04-21 11:08:10|151.71|149.31|151.63|149.23|151.71|149.31|151.63|149.23|0
1650539300000|2022-04-21 11:08:20|151.55|149.15|151.55|149.15|151.55|149.15|151.47|149.07|0
1650539310000|2022-04-21 11:08:30|151.51|149.11|151.47|149.07|151.51|149.11|151.47|149.07|0
1650539330000|2022-04-21 11:08:50|151.39|148.99|151.55|149.15|151.55|149.15|151.39|148.99|0
1650539340000|2022-04-21 11:09:00|151.47|149.07|151.55|149.15|151.55|149.15|151.47|149.07|0
1650539350000|2022-04-21 11:09:10|151.47|149.07|151.47|149.07|151.47|149.07|151.47|149.07|0
1650539360000|2022-04-21 11:09:20|151.51|149.11|151.51|149.11|151.51|149.11|151.47|149.07|0
1650539370000|2022-04-21 11:09:30|151.47|149.07|151.47|149.07|151.47|149.07|151.39|148.99|0
1650539390000|2022-04-21 11:09:50|151.43|149.03|151.47|149.07|151.47|149.07|151.39|148.99|0
1650539400000|2022-04-21 11:10:00|151.55|149.15|151.55|149.15|151.55|149.15|151.47|149.07|0
1650539410000|2022-04-21 11:10:10|151.63|149.23|151.71|149.31|151.71|149.31|151.63|149.23|0
1650539440000|2022-04-21 11:10:40|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650539450000|2022-04-21 11:10:50|151.67|149.27|151.63|149.23|151.67|149.27|151.63|149.23|0
1650539460000|2022-04-21 11:11:00|151.59|149.19|151.71|149.31|151.71|149.31|151.59|149.19|0
1650539470000|2022-04-21 11:11:10|151.63|149.23|151.71|149.31|151.71|149.31|151.55|149.15|0
1650539480000|2022-04-21 11:11:20|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650539490000|2022-04-21 11:11:30|151.59|149.19|151.59|149.19|151.59|149.19|151.59|149.19|0
1650539500000|2022-04-21 11:11:40|151.55|149.15|151.55|149.15|151.59|149.19|151.55|149.15|0
1650539510000|2022-04-21 11:11:50|151.63|149.23|151.55|149.15|151.63|149.23|151.55|149.15|0
1650539520000|2022-04-21 11:12:00|151.79|149.39|151.63|149.23|151.79|149.39|151.63|149.23|0
1650539530000|2022-04-21 11:12:10|151.71|149.31|151.71|149.31|151.71|149.31|151.63|149.23|0
1650539540000|2022-04-21 11:12:20|151.63|149.23|151.55|149.15|151.63|149.23|151.55|149.15|0
1650539550000|2022-04-21 11:12:30|151.46|149.06|151.46|149.06|151.46|149.06|151.38|148.98|0
1650539580000|2022-04-21 11:13:00|151.38|148.98|151.38|148.98|151.38|148.98|151.38|148.98|0
1650539590000|2022-04-21 11:13:10|151.46|149.06|151.46|149.06|151.55|149.15|151.46|149.06|0
1650539600000|2022-04-21 11:13:20|151.38|148.98|151.43|149.03|151.43|149.03|151.38|148.98|0
1650539610000|2022-04-21 11:13:30|151.46|149.06|151.46|149.06|151.46|149.06|151.43|149.03|0
1650539620000|2022-04-21 11:13:40|151.38|148.98|151.38|148.98|151.38|148.98|151.38|148.98|0
1650539640000|2022-04-21 11:14:00|151.55|149.15|151.14|148.74|151.55|149.15|151.14|148.74|0
1650539650000|2022-04-21 11:14:10|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1650539670000|2022-04-21 11:14:30|151.18|148.78|151.06|148.66|151.18|148.78|151.06|148.66|0
1650539680000|2022-04-21 11:14:40|150.98|148.58|150.98|148.58|150.98|148.58|150.98|148.58|0
1650539690000|2022-04-21 11:14:50|151.14|148.74|151.14|148.74|151.14|148.74|151.14|148.74|0
1650539700000|2022-04-21 11:15:00|151.3|148.9|151.14|148.74|151.3|148.9|151.14|148.74|0
1650539710000|2022-04-21 11:15:10|151.1|148.7|151.06|148.66|151.1|148.7|151.06|148.66|0
1650539720000|2022-04-21 11:15:20|150.98|148.58|150.98|148.58|150.98|148.58|150.98|148.58|0
1650539740000|2022-04-21 11:15:40|151.06|148.66|151.14|148.74|151.14|148.74|151.06|148.66|0
1650539760000|2022-04-21 11:16:00|151.06|148.66|151.14|148.74|151.14|148.74|151.06|148.66|0
1650539770000|2022-04-21 11:16:10|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1650539780000|2022-04-21 11:16:20|151.14|148.74|151.18|148.78|151.18|148.78|151.14|148.74|0
1650539790000|2022-04-21 11:16:30|151.14|148.74|151.14|148.74|151.22|148.82|151.14|148.74|0
1650539800000|2022-04-21 11:16:40|151.22|148.82|151.14|148.74|151.22|148.82|151.1|148.7|0
1650539810000|2022-04-21 11:16:50|150.9|148.5|150.9|148.5|150.9|148.5|150.9|148.5|0
1650539820000|2022-04-21 11:17:00|150.81|148.41|150.65|148.25|150.81|148.41|150.65|148.25|0
1650539830000|2022-04-21 11:17:10|150.49|148.09|150.57|148.17|150.57|148.17|150.49|148.09|0
1650539840000|2022-04-21 11:17:20|150.45|148.05|150.45|148.05|150.45|148.05|150.45|148.05|0
1650539850000|2022-04-21 11:17:30|150.41|148.01|150.41|148.01|150.41|148.01|150.41|148.01|0
1650539860000|2022-04-21 11:17:40|150.45|148.05|150.49|148.09|150.49|148.09|150.41|148.01|0
1650539870000|2022-04-21 11:17:50|150.41|148.01|150.41|148.01|150.41|148.01|150.41|148.01|0
1650539880000|2022-04-21 11:18:00|150.17|147.77|150.49|148.09|150.49|148.09|150.17|147.77|0
1650539890000|2022-04-21 11:18:10|150.41|148.01|150.49|148.09|150.49|148.09|150.41|148.01|0
1650539900000|2022-04-21 11:18:20|150.41|148.01|150.65|148.25|150.73|148.33|150.37|147.97|0
1650539920000|2022-04-21 11:18:40|150.57|148.17|150.65|148.25|150.65|148.25|150.57|148.17|0
1650539930000|2022-04-21 11:18:50|150.57|148.17|150.57|148.17|150.57|148.17|150.57|148.17|0
1650539940000|2022-04-21 11:19:00|150.49|148.09|150.49|148.09|150.49|148.09|150.49|148.09|0
1650539950000|2022-04-21 11:19:10|150.41|148.01|150.41|148.01|150.41|148.01|150.41|148.01|0
1650539960000|2022-04-21 11:19:20|150.37|147.97|150.41|148.01|150.41|148.01|150.37|147.97|0
1650539970000|2022-04-21 11:19:30|150.33|147.93|150.33|147.93|150.33|147.93|150.33|147.93|0
1650539980000|2022-04-21 11:19:40|150.41|148.01|150.65|148.25|150.65|148.25|150.41|148.01|0
1650539990000|2022-04-21 11:19:50|150.57|148.17|150.57|148.17|150.57|148.17|150.49|148.09|0
1650540000000|2022-04-21 11:20:00|150.65|148.25|150.65|148.25|150.65|148.25|150.57|148.17|0
1650540010000|2022-04-21 11:20:10|150.57|148.17|150.57|148.17|150.57|148.17|150.57|148.17|0
1650540020000|2022-04-21 11:20:20|150.49|148.09|150.49|148.09|150.57|148.17|150.49|148.09|0
1650540030000|2022-04-21 11:20:30|150.57|148.17|150.49|148.09|150.57|148.17|150.49|148.09|0
1650540040000|2022-04-21 11:20:40|150.57|148.17|150.49|148.09|150.57|148.17|150.49|148.09|0
1650540050000|2022-04-21 11:20:50|150.53|148.13|150.49|148.09|150.57|148.17|150.49|148.09|0
1650540060000|2022-04-21 11:21:00|150.41|148.01|150.33|147.93|150.41|148.01|150.33|147.93|0
1650540070000|2022-04-21 11:21:10|150.25|147.85|150.25|147.85|150.25|147.85|150.25|147.85|0
1650540080000|2022-04-21 11:21:20|150.33|147.93|150.41|148.01|150.41|148.01|150.33|147.93|0
1650540090000|2022-04-21 11:21:30|150.33|147.93|150.33|147.93|150.33|147.93|150.29|147.89|0
1650540100000|2022-04-21 11:21:40|150.37|147.97|150.33|147.93|150.37|147.97|150.33|147.93|0
1650540110000|2022-04-21 11:21:50|150.29|147.89|150.29|147.89|150.29|147.89|150.29|147.89|0
1650540120000|2022-04-21 11:22:00|150.25|147.85|150.25|147.85|150.25|147.85|150.17|147.77|0
1650540130000|2022-04-21 11:22:10|150.29|147.89|150.29|147.89|150.33|147.93|150.29|147.89|0
1650540140000|2022-04-21 11:22:20|150.33|147.93|150.17|147.77|150.33|147.93|150.17|147.77|0
1650540150000|2022-04-21 11:22:30|150.25|147.85|150.33|147.93|150.33|147.93|150.25|147.85|0
1650540160000|2022-04-21 11:22:40|150.29|147.89|150.49|148.09|150.49|148.09|150.29|147.89|0
1650540170000|2022-04-21 11:22:50|150.53|148.13|150.49|148.09|150.57|148.17|150.49|148.09|0
1650540180000|2022-04-21 11:23:00|150.41|148.01|150.33|147.93|150.49|148.09|150.33|147.93|0
1650540200000|2022-04-21 11:23:20|150.25|147.85|150.25|147.85|150.33|147.93|150.25|147.85|0
1650540210000|2022-04-21 11:23:30|150.29|147.89|150.29|147.89|150.29|147.89|150.29|147.89|0
1650540220000|2022-04-21 11:23:40|150.33|147.93|150.33|147.93|150.33|147.93|150.29|147.89|0
1650540240000|2022-04-21 11:24:00|150.37|147.97|150.49|148.09|150.49|148.09|150.37|147.97|0
1650540260000|2022-04-21 11:24:20|150.53|148.13|150.33|147.93|150.53|148.13|150.33|147.93|0
1650540270000|2022-04-21 11:24:30|150.41|148.01|150.33|147.93|150.41|148.01|150.33|147.93|0
1650540280000|2022-04-21 11:24:40|150.41|148.01|150.33|147.93|150.41|148.01|150.33|147.93|0
1650540290000|2022-04-21 11:24:50|150.25|147.85|150.25|147.85|150.25|147.85|150.25|147.85|0
1650540300000|2022-04-21 11:25:00|150.17|147.77|150.17|147.77|150.17|147.77|150.17|147.77|0
1650540310000|2022-04-21 11:25:10|150.13|147.73|150.08|147.68|150.13|147.73|150.08|147.68|0
1650540320000|2022-04-21 11:25:20|150|147.6|150.08|147.68|150.08|147.68|150|147.6|0
1650540330000|2022-04-21 11:25:30|150.16|147.76|150.25|147.85|150.25|147.85|150.16|147.76|0
1650540340000|2022-04-21 11:25:40|150.16|147.76|150.16|147.76|150.25|147.85|150.16|147.76|0
1650540360000|2022-04-21 11:26:00|150.13|147.73|150.16|147.76|150.16|147.76|150.08|147.68|0
1650540370000|2022-04-21 11:26:10|150.08|147.68|150.08|147.68|150.16|147.76|150.08|147.68|0
1650540380000|2022-04-21 11:26:20|150.16|147.76|150.08|147.68|150.16|147.76|150.08|147.68|0
1650540390000|2022-04-21 11:26:30|150.24|147.84|150.24|147.84|150.24|147.84|150.16|147.76|0
1650540400000|2022-04-21 11:26:40|150.21|147.81|150.24|147.84|150.24|147.84|150.21|147.81|0
1650540420000|2022-04-21 11:27:00|150.29|147.89|150.16|147.76|150.29|147.89|150.16|147.76|0
1650540430000|2022-04-21 11:27:10|150.08|147.68|150.08|147.68|150.08|147.68|150.08|147.68|0
1650540440000|2022-04-21 11:27:20|150.16|147.76|150.08|147.68|150.16|147.76|150.08|147.68|0
1650540460000|2022-04-21 11:27:40|150|147.6|149.84|147.44|150|147.6|149.76|147.36|0
1650540470000|2022-04-21 11:27:50|149.76|147.36|150|147.6|150|147.6|149.76|147.36|0
1650540480000|2022-04-21 11:28:00|149.92|147.52|149.92|147.52|149.92|147.52|149.92|147.52|0
1650540490000|2022-04-21 11:28:10|150|147.6|149.92|147.52|150|147.6|149.92|147.52|0
1650540500000|2022-04-21 11:28:20|150|147.6|150|147.6|150|147.6|150|147.6|0
1650540510000|2022-04-21 11:28:30|150.08|147.68|150.16|147.76|150.16|147.76|150.08|147.68|0
1650540530000|2022-04-21 11:28:50|150.12|147.72|150.08|147.68|150.12|147.72|150.08|147.68|0
1650540540000|2022-04-21 11:29:00|150|147.6|149.76|147.36|150|147.6|149.76|147.36|0
1650540550000|2022-04-21 11:29:10|149.84|147.44|149.6|147.2|149.84|147.44|149.6|147.2|0
1650540560000|2022-04-21 11:29:20|149.52|147.12|149.52|147.12|149.52|147.12|149.52|147.12|0
1650540570000|2022-04-21 11:29:30|149.44|147.04|149.52|147.12|149.52|147.12|149.44|147.04|0
1650540590000|2022-04-21 11:29:50|149.44|147.04|149.44|147.04|149.44|147.04|149.44|147.04|0
1650540600000|2022-04-21 11:30:00|149.52|147.12|149.36|146.96|149.52|147.12|149.28|146.88|0
1650540610000|2022-04-21 11:30:10|149.44|147.04|149.44|147.04|149.44|147.04|149.44|147.04|0
1650540620000|2022-04-21 11:30:20|149.52|147.12|149.76|147.36|149.76|147.36|149.52|147.12|0
1650540640000|2022-04-21 11:30:40|149.68|147.28|149.68|147.28|149.68|147.28|149.68|147.28|0
1650540650000|2022-04-21 11:30:50|149.76|147.36|149.76|147.36|149.76|147.36|149.76|147.36|0
1650540660000|2022-04-21 11:31:00|149.84|147.44|150|147.6|150|147.6|149.84|147.44|0
1650540680000|2022-04-21 11:31:20|150.08|147.68|150|147.6|150.08|147.68|150|147.6|0
1650540690000|2022-04-21 11:31:30|149.92|147.52|150|147.6|150|147.6|149.92|147.52|0
1650540700000|2022-04-21 11:31:40|149.96|147.56|149.84|147.44|149.96|147.56|149.84|147.44|0
1650540710000|2022-04-21 11:31:50|149.76|147.36|149.84|147.44|149.84|147.44|149.76|147.36|0
1650540720000|2022-04-21 11:32:00|149.88|147.48|149.84|147.44|149.88|147.48|149.84|147.44|0
1650540740000|2022-04-21 11:32:20|149.88|147.48|149.88|147.48|149.88|147.48|149.88|147.48|0
1650540750000|2022-04-21 11:32:30|149.92|147.52|149.92|147.52|149.92|147.52|149.92|147.52|0
1650540760000|2022-04-21 11:32:40|149.96|147.56|149.96|147.56|149.96|147.56|149.96|147.56|0
1650540770000|2022-04-21 11:32:50|149.92|147.52|150|147.6|150|147.6|149.92|147.52|0
1650540780000|2022-04-21 11:33:00|150.04|147.64|150.08|147.68|150.08|147.68|150|147.6|0
1650540790000|2022-04-21 11:33:10|150.16|147.76|150.24|147.84|150.24|147.84|150.16|147.76|0
1650540800000|2022-04-21 11:33:20|150.16|147.76|150.16|147.76|150.16|147.76|150.16|147.76|0
1650540810000|2022-04-21 11:33:30|150.24|147.84|150.16|147.76|150.24|147.84|150.16|147.76|0
1650540820000|2022-04-21 11:33:40|150.2|147.8|150.16|147.76|150.2|147.8|150.16|147.76|0
1650540840000|2022-04-21 11:34:00|150.12|147.72|150|147.6|150.12|147.72|150|147.6|0
1650540850000|2022-04-21 11:34:10|149.92|147.52|149.76|147.36|150|147.6|149.76|147.36|0
1650540860000|2022-04-21 11:34:20|149.8|147.4|149.76|147.36|149.8|147.4|149.76|147.36|0
1650540870000|2022-04-21 11:34:30|149.72|147.32|149.72|147.32|149.72|147.32|149.72|147.32|0
1650540880000|2022-04-21 11:34:40|149.76|147.36|149.76|147.36|149.76|147.36|149.76|147.36|0
1650540890000|2022-04-21 11:34:50|149.72|147.32|149.72|147.32|149.72|147.32|149.72|147.32|0
1650540900000|2022-04-21 11:35:00|149.76|147.36|149.92|147.52|149.92|147.52|149.76|147.36|0
1650540910000|2022-04-21 11:35:10|150|147.6|149.92|147.52|150|147.6|149.92|147.52|0
1650540920000|2022-04-21 11:35:20|149.96|147.56|149.92|147.52|149.96|147.56|149.92|147.52|0
1650540950000|2022-04-21 11:35:50|150.08|147.68|150|147.6|150.08|147.68|149.92|147.52|0
1650540970000|2022-04-21 11:36:10|150.08|147.68|149.92|147.52|150.08|147.68|149.92|147.52|0
1650541000000|2022-04-21 11:36:40|150|147.6|150.04|147.64|150.04|147.64|150|147.6|0
1650541010000|2022-04-21 11:36:50|150.08|147.68|149.92|147.52|150.08|147.68|149.92|147.52|0
1650541020000|2022-04-21 11:37:00|150|147.6|149.92|147.52|150|147.6|149.92|147.52|0
1650541030000|2022-04-21 11:37:10|150|147.6|149.92|147.52|150|147.6|149.92|147.52|0
1650541040000|2022-04-21 11:37:20|149.88|147.48|149.92|147.52|149.92|147.52|149.88|147.48|0
1650541050000|2022-04-21 11:37:30|149.88|147.48|149.92|147.52|149.92|147.52|149.88|147.48|0
1650541070000|2022-04-21 11:37:50|149.84|147.44|149.84|147.44|149.84|147.44|149.84|147.44|0
1650541080000|2022-04-21 11:38:00|149.92|147.52|150|147.6|150|147.6|149.84|147.44|0
1650541100000|2022-04-21 11:38:20|150.08|147.68|150.08|147.68|150.08|147.68|150.08|147.68|0
1650541110000|2022-04-21 11:38:30|150.16|147.76|150.16|147.76|150.16|147.76|150.16|147.76|0
1650541120000|2022-04-21 11:38:40|150.08|147.68|150.08|147.68|150.08|147.68|150.08|147.68|0
1650541140000|2022-04-21 11:39:00|150.16|147.76|150.16|147.76|150.16|147.76|150.16|147.76|0
1650541150000|2022-04-21 11:39:10|150.24|147.84|150.24|147.84|150.24|147.84|150.16|147.76|0
1650541170000|2022-04-21 11:39:30|150.2|147.8|150.24|147.84|150.24|147.84|150.16|147.76|0
1650541180000|2022-04-21 11:39:40|150.16|147.76|150.16|147.76|150.16|147.76|150.16|147.76|0
1650541220000|2022-04-21 11:40:20|150.08|147.68|150|147.6|150.08|147.68|150|147.6|0
1650541230000|2022-04-21 11:40:30|150.08|147.68|150.08|147.68|150.08|147.68|150.08|147.68|0
1650541250000|2022-04-21 11:40:50|150|147.6|150.08|147.68|150.08|147.68|150|147.6|0
1650541260000|2022-04-21 11:41:00|150|147.6|150.04|147.64|150.08|147.68|150|147.6|0
1650541270000|2022-04-21 11:41:10|150|147.6|150|147.6|150|147.6|150|147.6|0
1650541280000|2022-04-21 11:41:20|149.91|147.51|150|147.6|150|147.6|149.91|147.51|0
1650541290000|2022-04-21 11:41:30|149.99|147.59|149.99|147.59|149.99|147.59|149.99|147.59|0
1650541300000|2022-04-21 11:41:40|149.96|147.56|149.99|147.59|149.99|147.59|149.96|147.56|0
1650541310000|2022-04-21 11:41:50|149.91|147.51|149.91|147.51|149.91|147.51|149.91|147.51|0
1650541320000|2022-04-21 11:42:00|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1650541330000|2022-04-21 11:42:10|149.91|147.51|149.91|147.51|149.91|147.51|149.91|147.51|0
1650541340000|2022-04-21 11:42:20|149.96|147.56|149.96|147.56|149.96|147.56|149.96|147.56|0
1650541350000|2022-04-21 11:42:30|149.99|147.59|149.91|147.51|149.99|147.59|149.91|147.51|0
1650541380000|2022-04-21 11:43:00|149.99|147.59|149.91|147.51|149.99|147.59|149.91|147.51|0
1650541410000|2022-04-21 11:43:30|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1650541440000|2022-04-21 11:44:00|149.91|147.51|149.91|147.51|149.91|147.51|149.83|147.43|0
1650541460000|2022-04-21 11:44:20|149.99|147.59|149.99|147.59|149.99|147.59|149.99|147.59|0
1650541470000|2022-04-21 11:44:30|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1650541480000|2022-04-21 11:44:40|150.4|148|150.32|147.92|150.4|148|150.32|147.92|0
1650541490000|2022-04-21 11:44:50|150.23|147.83|150.4|148|150.4|148|150.23|147.83|0
1650541500000|2022-04-21 11:45:00|150.48|148.08|150.32|147.92|150.48|148.08|150.32|147.92|0
1650541510000|2022-04-21 11:45:10|150.4|148|150.4|148|150.4|148|150.36|147.96|0
1650541520000|2022-04-21 11:45:20|150.48|148.08|150.44|148.04|150.48|148.08|150.4|148|0
1650541530000|2022-04-21 11:45:30|150.56|148.16|150.56|148.16|150.6|148.2|150.56|148.16|0
1650541540000|2022-04-21 11:45:40|150.6|148.2|150.6|148.2|150.6|148.2|150.56|148.16|0
1650541550000|2022-04-21 11:45:50|150.56|148.16|150.48|148.08|150.56|148.16|150.48|148.08|0
1650541560000|2022-04-21 11:46:00|150.4|148|150.4|148|150.44|148.04|150.4|148|0
1650541570000|2022-04-21 11:46:10|150.48|148.08|150.48|148.08|150.48|148.08|150.48|148.08|0
1650541610000|2022-04-21 11:46:50|150.56|148.16|150.48|148.08|150.56|148.16|150.48|148.08|0
1650541630000|2022-04-21 11:47:10|150.44|148.04|150.31|147.91|150.44|148.04|150.31|147.91|0
1650541640000|2022-04-21 11:47:20|150.44|148.04|150.44|148.04|150.44|148.04|150.44|148.04|0
1650541650000|2022-04-21 11:47:30|150.39|147.99|150.48|148.08|150.48|148.08|150.39|147.99|0
1650541660000|2022-04-21 11:47:40|150.56|148.16|150.39|147.99|150.56|148.16|150.39|147.99|0
1650541670000|2022-04-21 11:47:50|150.47|148.07|150.47|148.07|150.47|148.07|150.47|148.07|0
1650541690000|2022-04-21 11:48:10|150.39|147.99|150.39|147.99|150.39|147.99|150.39|147.99|0
1650541700000|2022-04-21 11:48:20|150.31|147.91|150.31|147.91|150.31|147.91|150.31|147.91|0
1650541740000|2022-04-21 11:49:00|150.15|147.75|150.07|147.67|150.15|147.75|150.07|147.67|0
1650541750000|2022-04-21 11:49:10|150.15|147.75|150.19|147.79|150.19|147.79|150.15|147.75|0
1650541760000|2022-04-21 11:49:20|150.15|147.75|150.15|147.75|150.15|147.75|150.15|147.75|0
1650541770000|2022-04-21 11:49:30|150.19|147.79|150.15|147.75|150.19|147.79|150.15|147.75|0
1650541820000|2022-04-21 11:50:20|150.23|147.83|150.31|147.91|150.31|147.91|150.23|147.83|0
1650541860000|2022-04-21 11:51:00|150.39|147.99|150.35|147.95|150.39|147.99|150.35|147.95|0
1650541870000|2022-04-21 11:51:10|150.39|147.99|150.47|148.07|150.47|148.07|150.39|147.99|0
1650541880000|2022-04-21 11:51:20|150.39|147.99|150.39|147.99|150.39|147.99|150.39|147.99|0
1650541900000|2022-04-21 11:51:40|150.31|147.91|150.31|147.91|150.31|147.91|150.31|147.91|0
1650541930000|2022-04-21 11:52:10|150.23|147.83|150.15|147.75|150.23|147.83|150.15|147.75|0
1650541940000|2022-04-21 11:52:20|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1650541950000|2022-04-21 11:52:30|149.99|147.59|149.99|147.59|149.99|147.59|149.99|147.59|0
1650541960000|2022-04-21 11:52:40|150.07|147.67|150.15|147.75|150.15|147.75|150.07|147.67|0
1650541990000|2022-04-21 11:53:10|150.11|147.71|150.07|147.67|150.11|147.71|150.07|147.67|0
1650542000000|2022-04-21 11:53:20|150.11|147.71|150.15|147.75|150.15|147.75|150.11|147.71|0
1650542010000|2022-04-21 11:53:30|150.23|147.83|150.23|147.83|150.23|147.83|150.23|147.83|0
1650542020000|2022-04-21 11:53:40|150.19|147.79|150.23|147.83|150.27|147.87|150.19|147.79|0
1650542030000|2022-04-21 11:53:50|150.19|147.79|150.15|147.75|150.19|147.79|150.15|147.75|0
1650542040000|2022-04-21 11:54:00|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1650542050000|2022-04-21 11:54:10|150.15|147.75|150.11|147.71|150.15|147.75|150.11|147.71|0
1650542060000|2022-04-21 11:54:20|150.15|147.75|149.75|147.35|150.15|147.75|149.75|147.35|0
1650542080000|2022-04-21 11:54:40|149.79|147.39|149.75|147.35|149.79|147.39|149.75|147.35|0
1650542090000|2022-04-21 11:54:50|149.67|147.27|149.59|147.19|149.67|147.27|149.59|147.19|0
1650542100000|2022-04-21 11:55:00|149.67|147.27|149.59|147.19|149.67|147.27|149.59|147.19|0
1650542110000|2022-04-21 11:55:10|149.51|147.11|149.59|147.19|149.59|147.19|149.51|147.11|0
1650542120000|2022-04-21 11:55:20|149.67|147.27|149.59|147.19|149.67|147.27|149.59|147.19|0
1650542140000|2022-04-21 11:55:40|149.34|146.94|149.34|146.94|149.34|146.94|149.34|146.94|0
1650542150000|2022-04-21 11:55:50|149.42|147.02|149.34|146.94|149.42|147.02|149.34|146.94|0
1650542160000|2022-04-21 11:56:00|149.18|146.78|149.26|146.86|149.26|146.86|149.18|146.78|0
1650542170000|2022-04-21 11:56:10|149.18|146.78|149.18|146.78|149.18|146.78|149.18|146.78|0
1650542180000|2022-04-21 11:56:20|149.1|146.7|149.1|146.7|149.18|146.78|149.1|146.7|0
1650542190000|2022-04-21 11:56:30|149.02|146.62|149.02|146.62|149.1|146.7|149.02|146.62|0
1650542200000|2022-04-21 11:56:40|149.1|146.7|149.23|146.83|149.23|146.83|149.1|146.7|0
1650542210000|2022-04-21 11:56:50|149.26|146.86|149.26|146.86|149.34|146.94|149.26|146.86|0
1650542220000|2022-04-21 11:57:00|149.1|146.7|149.1|146.7|149.1|146.7|149.1|146.7|0
1650542230000|2022-04-21 11:57:10|149.18|146.78|149.18|146.78|149.18|146.78|149.18|146.78|0
1650542240000|2022-04-21 11:57:20|149.26|146.86|149.34|146.94|149.34|146.94|149.26|146.86|0
1650542250000|2022-04-21 11:57:30|149.26|146.86|149.26|146.86|149.26|146.86|149.26|146.86|0
1650542260000|2022-04-21 11:57:40|149.18|146.78|149.26|146.86|149.26|146.86|149.18|146.78|0
1650542300000|2022-04-21 11:58:20|149.34|146.94|149.42|147.02|149.42|147.02|149.34|146.94|0
1650542310000|2022-04-21 11:58:30|149.5|147.1|149.5|147.1|149.5|147.1|149.5|147.1|0
1650542320000|2022-04-21 11:58:40|149.42|147.02|149.5|147.1|149.5|147.1|149.42|147.02|0
1650542330000|2022-04-21 11:58:50|149.42|147.02|149.42|147.02|149.42|147.02|149.42|147.02|0
1650542340000|2022-04-21 11:59:00|149.34|146.94|149.3|146.9|149.34|146.94|149.3|146.9|0
1650542350000|2022-04-21 11:59:10|149.34|146.94|149.34|146.94|149.34|146.94|149.34|146.94|0
1650542380000|2022-04-21 11:59:40|149.42|147.02|149.42|147.02|149.42|147.02|149.42|147.02|0
1650542390000|2022-04-21 11:59:50|149.5|147.1|149.46|147.06|149.5|147.1|149.42|147.02|0
1650542400000|2022-04-21 12:00:00|149.58|147.18|149.58|147.18|149.66|147.26|149.58|147.18|0
1650542410000|2022-04-21 12:00:10|149.5|147.1|149.34|146.94|149.58|147.18|149.34|146.94|0
1650542420000|2022-04-21 12:00:20|149.26|146.86|149.34|146.94|149.34|146.94|149.26|146.86|0
1650542430000|2022-04-21 12:00:30|149.3|146.9|149.3|146.9|149.34|146.94|149.3|146.9|0
1650542440000|2022-04-21 12:00:40|149.26|146.86|149.1|146.7|149.26|146.86|149.1|146.7|0
1650542450000|2022-04-21 12:00:50|149.18|146.78|149.18|146.78|149.18|146.78|149.18|146.78|0
1650542460000|2022-04-21 12:01:00|149.1|146.7|149.1|146.7|149.1|146.7|149.1|146.7|0
1650542470000|2022-04-21 12:01:10|149.26|146.86|149.26|146.86|149.26|146.86|149.26|146.86|0
1650542480000|2022-04-21 12:01:20|149.18|146.78|149.1|146.7|149.18|146.78|149.1|146.7|0
1650542490000|2022-04-21 12:01:30|149.14|146.74|148.94|146.54|149.14|146.74|148.94|146.54|0
1650542500000|2022-04-21 12:01:40|149.02|146.62|149.02|146.62|149.02|146.62|148.94|146.54|0
1650542510000|2022-04-21 12:01:50|149.1|146.7|149.1|146.7|149.1|146.7|149.1|146.7|0
1650542520000|2022-04-21 12:02:00|149.18|146.78|149.1|146.7|149.18|146.78|149.1|146.7|0
1650542530000|2022-04-21 12:02:10|149.18|146.78|149.26|146.86|149.26|146.86|149.18|146.78|0
1650542540000|2022-04-21 12:02:20|149.22|146.82|149.18|146.78|149.22|146.82|149.18|146.78|0
1650542550000|2022-04-21 12:02:30|149.1|146.7|149.1|146.7|149.1|146.7|149.1|146.7|0
1650542560000|2022-04-21 12:02:40|149.02|146.62|149.02|146.62|149.02|146.62|149.02|146.62|0
1650542570000|2022-04-21 12:02:50|148.94|146.54|148.94|146.54|148.94|146.54|148.94|146.54|0
1650542580000|2022-04-21 12:03:00|149.02|146.62|149.02|146.62|149.02|146.62|149.02|146.62|0
1650542620000|2022-04-21 12:03:40|149.1|146.7|149.18|146.78|149.18|146.78|149.1|146.7|0
1650542630000|2022-04-21 12:03:50|149.1|146.7|149.1|146.7|149.1|146.7|149.1|146.7|0
1650542640000|2022-04-21 12:04:00|149.06|146.66|149.02|146.62|149.06|146.66|149.02|146.62|0
1650542650000|2022-04-21 12:04:10|149.1|146.7|149.1|146.7|149.18|146.78|149.1|146.7|0
1650542660000|2022-04-21 12:04:20|149.18|146.78|149.18|146.78|149.18|146.78|149.18|146.78|0
1650542670000|2022-04-21 12:04:30|149.1|146.7|149.1|146.7|149.14|146.74|149.1|146.7|0
1650542680000|2022-04-21 12:04:40|149.02|146.62|149.02|146.62|149.02|146.62|149.02|146.62|0
1650542690000|2022-04-21 12:04:50|149.1|146.7|149.14|146.74|149.14|146.74|149.1|146.7|0
1650542700000|2022-04-21 12:05:00|149.1|146.7|149.18|146.78|149.18|146.78|149.1|146.7|0
1650542710000|2022-04-21 12:05:10|149.26|146.86|149.42|147.02|149.42|147.02|149.26|146.86|0
1650542720000|2022-04-21 12:05:20|149.34|146.94|149.26|146.86|149.34|146.94|149.18|146.78|0
1650542730000|2022-04-21 12:05:30|149.3|146.9|149.34|146.94|149.34|146.94|149.3|146.9|0
1650542750000|2022-04-21 12:05:50|149.26|146.86|149.34|146.94|149.34|146.94|149.26|146.86|0
1650542760000|2022-04-21 12:06:00|149.26|146.86|149.34|146.94|149.42|147.02|149.26|146.86|0
1650542770000|2022-04-21 12:06:10|149.42|147.02|149.42|147.02|149.42|147.02|149.42|147.02|0
1650542780000|2022-04-21 12:06:20|149.5|147.1|149.5|147.1|149.58|147.18|149.5|147.1|0
1650542830000|2022-04-21 12:07:10|149.54|147.14|149.5|147.1|149.54|147.14|149.5|147.1|0
1650542840000|2022-04-21 12:07:20|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1650542850000|2022-04-21 12:07:30|149.74|147.34|149.66|147.26|149.74|147.34|149.66|147.26|0
1650542860000|2022-04-21 12:07:40|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1650542870000|2022-04-21 12:07:50|149.66|147.26|149.82|147.42|149.82|147.42|149.66|147.26|0
1650542880000|2022-04-21 12:08:00|149.9|147.5|149.82|147.42|149.9|147.5|149.82|147.42|0
1650542890000|2022-04-21 12:08:10|149.74|147.34|149.66|147.26|149.74|147.34|149.66|147.26|0
1650542910000|2022-04-21 12:08:30|149.7|147.3|149.74|147.34|149.74|147.34|149.7|147.3|0
1650542920000|2022-04-21 12:08:40|149.66|147.26|149.66|147.26|149.66|147.26|149.66|147.26|0
1650542930000|2022-04-21 12:08:50|149.5|147.1|149.42|147.02|149.5|147.1|149.42|147.02|0
1650542940000|2022-04-21 12:09:00|149.5|147.1|149.58|147.18|149.66|147.26|149.5|147.1|0
1650542950000|2022-04-21 12:09:10|149.54|147.14|149.58|147.18|149.58|147.18|149.5|147.1|0
1650542960000|2022-04-21 12:09:20|149.54|147.14|149.42|147.02|149.54|147.14|149.42|147.02|0
1650542980000|2022-04-21 12:09:40|149.38|146.98|149.34|146.94|149.38|146.98|149.34|146.94|0
1650542990000|2022-04-21 12:09:50|149.42|147.02|149.42|147.02|149.42|147.02|149.42|147.02|0
1650543000000|2022-04-21 12:10:00|149.5|147.1|149.42|147.02|149.5|147.1|149.42|147.02|0
1650543020000|2022-04-21 12:10:20|149.34|146.94|149.34|146.94|149.42|147.02|149.34|146.94|0
1650543030000|2022-04-21 12:10:30|149.42|147.02|149.34|146.94|149.42|147.02|149.34|146.94|0
1650543040000|2022-04-21 12:10:40|149.42|147.02|149.5|147.1|149.5|147.1|149.42|147.02|0
1650543050000|2022-04-21 12:10:50|149.42|147.02|149.42|147.02|149.42|147.02|149.42|147.02|0
1650543060000|2022-04-21 12:11:00|149.5|147.1|149.5|147.1|149.58|147.18|149.5|147.1|0
1650543070000|2022-04-21 12:11:10|149.58|147.18|149.5|147.1|149.58|147.18|149.5|147.1|0
1650543080000|2022-04-21 12:11:20|149.54|147.14|149.58|147.18|149.58|147.18|149.54|147.14|0
1650543090000|2022-04-21 12:11:30|149.66|147.26|149.66|147.26|149.74|147.34|149.66|147.26|0
1650543100000|2022-04-21 12:11:40|149.7|147.3|149.7|147.3|149.7|147.3|149.7|147.3|0
1650543110000|2022-04-21 12:11:50|149.74|147.34|149.74|147.34|149.74|147.34|149.74|147.34|0
1650543120000|2022-04-21 12:12:00|149.66|147.26|149.66|147.26|149.66|147.26|149.66|147.26|0
1650543140000|2022-04-21 12:12:20|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1650543160000|2022-04-21 12:12:40|149.54|147.14|149.54|147.14|149.54|147.14|149.54|147.14|0
1650543170000|2022-04-21 12:12:50|149.5|147.1|149.5|147.1|149.58|147.18|149.5|147.1|0
1650543180000|2022-04-21 12:13:00|149.54|147.14|149.58|147.18|149.58|147.18|149.54|147.14|0
1650543200000|2022-04-21 12:13:20|149.62|147.22|149.7|147.3|149.7|147.3|149.62|147.22|0
1650543210000|2022-04-21 12:13:30|149.74|147.34|149.82|147.42|149.82|147.42|149.74|147.34|0
1650543220000|2022-04-21 12:13:40|149.9|147.5|149.74|147.34|149.9|147.5|149.74|147.34|0
1650543230000|2022-04-21 12:13:50|149.78|147.38|149.74|147.34|149.78|147.38|149.74|147.34|0
1650543240000|2022-04-21 12:14:00|149.82|147.42|149.74|147.34|149.82|147.42|149.74|147.34|0
1650543250000|2022-04-21 12:14:10|149.7|147.3|149.66|147.26|149.74|147.34|149.66|147.26|0
1650543260000|2022-04-21 12:14:20|149.74|147.34|149.66|147.26|149.74|147.34|149.66|147.26|0
1650543270000|2022-04-21 12:14:30|149.74|147.34|149.7|147.3|149.74|147.34|149.7|147.3|0
1650543280000|2022-04-21 12:14:40|149.66|147.26|149.57|147.17|149.66|147.26|149.57|147.17|0
1650543300000|2022-04-21 12:15:00|149.66|147.26|149.49|147.09|149.66|147.26|149.49|147.09|0
1650543330000|2022-04-21 12:15:30|149.57|147.17|149.57|147.17|149.57|147.17|149.57|147.17|0
1650543340000|2022-04-21 12:15:40|149.65|147.25|149.82|147.42|149.82|147.42|149.65|147.25|0
1650543350000|2022-04-21 12:15:50|149.9|147.5|149.82|147.42|149.9|147.5|149.82|147.42|0
1650543360000|2022-04-21 12:16:00|149.86|147.46|149.98|147.58|149.98|147.58|149.86|147.46|0
1650543380000|2022-04-21 12:16:20|149.94|147.54|149.98|147.58|149.98|147.58|149.9|147.5|0
1650543390000|2022-04-21 12:16:30|150.06|147.66|150.06|147.66|150.06|147.66|150.06|147.66|0
1650543400000|2022-04-21 12:16:40|150.14|147.74|150.02|147.62|150.14|147.74|150.02|147.62|0
1650543410000|2022-04-21 12:16:50|150.06|147.66|149.98|147.58|150.1|147.7|149.98|147.58|0
1650543420000|2022-04-21 12:17:00|149.89|147.49|149.89|147.49|149.89|147.49|149.89|147.49|0
1650543430000|2022-04-21 12:17:10|149.98|147.58|149.98|147.58|149.98|147.58|149.98|147.58|0
1650543440000|2022-04-21 12:17:20|149.89|147.49|149.98|147.58|149.98|147.58|149.89|147.49|0
1650543450000|2022-04-21 12:17:30|149.94|147.54|149.98|147.58|149.98|147.58|149.89|147.49|0
1650543460000|2022-04-21 12:17:40|149.89|147.49|150.02|147.62|150.02|147.62|149.89|147.49|0
1650543470000|2022-04-21 12:17:50|149.98|147.58|149.97|147.57|149.98|147.58|149.97|147.57|0
1650543480000|2022-04-21 12:18:00|149.89|147.49|150.06|147.66|150.14|147.74|149.89|147.49|0
1650543490000|2022-04-21 12:18:10|150.1|147.7|150.14|147.74|150.14|147.74|150.1|147.7|0
1650543500000|2022-04-21 12:18:20|150.1|147.7|149.97|147.57|150.1|147.7|149.97|147.57|0
1650543510000|2022-04-21 12:18:30|150.06|147.66|150.02|147.62|150.06|147.66|150.02|147.62|0
1650543520000|2022-04-21 12:18:40|149.97|147.57|150.3|147.9|150.3|147.9|149.97|147.57|0
1650543530000|2022-04-21 12:18:50|150.22|147.82|150.22|147.82|150.3|147.9|150.22|147.82|0
1650543540000|2022-04-21 12:19:00|150.3|147.9|150.22|147.82|150.3|147.9|150.22|147.82|0
1650543550000|2022-04-21 12:19:10|150.38|147.98|150.38|147.98|150.38|147.98|150.38|147.98|0
1650543560000|2022-04-21 12:19:20|150.3|147.9|150.26|147.86|150.3|147.9|150.26|147.86|0
1650543570000|2022-04-21 12:19:30|150.22|147.82|150.3|147.9|150.3|147.9|150.22|147.82|0
1650543580000|2022-04-21 12:19:40|150.38|147.98|150.38|147.98|150.38|147.98|150.38|147.98|0
1650543590000|2022-04-21 12:19:50|150.42|148.02|150.38|147.98|150.42|148.02|150.38|147.98|0
1650543600000|2022-04-21 12:20:00|150.46|148.06|150.38|147.98|150.46|148.06|150.38|147.98|0
1650543610000|2022-04-21 12:20:10|150.3|147.9|150.38|147.98|150.38|147.98|150.3|147.9|0
1650543620000|2022-04-21 12:20:20|150.3|147.9|150.38|147.98|150.38|147.98|150.3|147.9|0
1650543630000|2022-04-21 12:20:30|150.3|147.9|150.3|147.9|150.3|147.9|150.3|147.9|0
1650543640000|2022-04-21 12:20:40|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1650543650000|2022-04-21 12:20:50|150.3|147.9|150.13|147.73|150.3|147.9|150.13|147.73|0
1650543660000|2022-04-21 12:21:00|150.21|147.81|150.3|147.9|150.3|147.9|150.21|147.81|0
1650543670000|2022-04-21 12:21:10|150.38|147.98|150.3|147.9|150.38|147.98|150.3|147.9|0
1650543680000|2022-04-21 12:21:20|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1650543700000|2022-04-21 12:21:40|150.3|147.9|150.29|147.89|150.3|147.9|150.29|147.89|0
1650543720000|2022-04-21 12:22:00|150.38|147.98|150.38|147.98|150.38|147.98|150.38|147.98|0
1650543730000|2022-04-21 12:22:10|150.34|147.94|150.21|147.81|150.34|147.94|150.21|147.81|0
1650543750000|2022-04-21 12:22:30|150.29|147.89|150.29|147.89|150.29|147.89|150.29|147.89|0
1650543770000|2022-04-21 12:22:50|150.21|147.81|150.29|147.89|150.29|147.89|150.21|147.81|0
1650543780000|2022-04-21 12:23:00|150.21|147.81|150.13|147.73|150.21|147.81|150.13|147.73|0
1650543800000|2022-04-21 12:23:20|150.05|147.65|150.13|147.73|150.13|147.73|150.05|147.65|0
1650543810000|2022-04-21 12:23:30|150.21|147.81|150.21|147.81|150.29|147.89|150.21|147.81|0
1650543820000|2022-04-21 12:23:40|150.29|147.89|150.29|147.89|150.29|147.89|150.29|147.89|0
1650543830000|2022-04-21 12:23:50|150.37|147.97|150.37|147.97|150.37|147.97|150.29|147.89|0
1650543840000|2022-04-21 12:24:00|150.21|147.81|150.21|147.81|150.21|147.81|150.13|147.73|0
1650543850000|2022-04-21 12:24:10|150.17|147.77|150.17|147.77|150.17|147.77|150.17|147.77|0
1650543860000|2022-04-21 12:24:20|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1650543870000|2022-04-21 12:24:30|150.25|147.85|150.29|147.89|150.29|147.89|150.21|147.81|0
1650543880000|2022-04-21 12:24:40|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1650543890000|2022-04-21 12:24:50|150.13|147.73|150.13|147.73|150.13|147.73|150.13|147.73|0
1650543900000|2022-04-21 12:25:00|150.09|147.69|150.13|147.73|150.13|147.73|150.05|147.65|0
1650543920000|2022-04-21 12:25:20|150.21|147.81|150.13|147.73|150.21|147.81|150.13|147.73|0
1650543930000|2022-04-21 12:25:30|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1650543940000|2022-04-21 12:25:40|150.13|147.73|150.05|147.65|150.13|147.73|150.05|147.65|0
1650543950000|2022-04-21 12:25:50|150.37|147.97|150.37|147.97|150.37|147.97|150.37|147.97|0
1650543960000|2022-04-21 12:26:00|150.29|147.89|150.37|147.97|150.37|147.97|150.29|147.89|0
1650543970000|2022-04-21 12:26:10|150.29|147.89|150.37|147.97|150.45|148.05|150.29|147.89|0
1650543980000|2022-04-21 12:26:20|150.29|147.89|150.29|147.89|150.37|147.97|150.29|147.89|0
1650544010000|2022-04-21 12:26:50|150.21|147.81|150.21|147.81|150.21|147.81|150.13|147.73|0
1650544030000|2022-04-21 12:27:10|150.17|147.77|150.17|147.77|150.21|147.81|150.13|147.73|0
1650544040000|2022-04-21 12:27:20|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1650544070000|2022-04-21 12:27:50|150.29|147.89|150.21|147.81|150.29|147.89|150.21|147.81|0
1650544090000|2022-04-21 12:28:10|150.29|147.89|150.21|147.81|150.29|147.89|150.21|147.81|0
1650544100000|2022-04-21 12:28:20|150.13|147.73|150.13|147.73|150.13|147.73|150.13|147.73|0
1650544120000|2022-04-21 12:28:40|150.05|147.65|150.05|147.65|150.05|147.65|150.05|147.65|0
1650544130000|2022-04-21 12:28:50|150.09|147.69|150.13|147.73|150.13|147.73|150.09|147.69|0
1650544170000|2022-04-21 12:29:30|150.17|147.77|150.17|147.77|150.17|147.77|150.13|147.73|0
1650544180000|2022-04-21 12:29:40|150.13|147.73|150.21|147.81|150.21|147.81|150.13|147.73|0
1650544190000|2022-04-21 12:29:50|150.29|147.89|150.37|147.97|150.37|147.97|150.29|147.89|0
1650544200000|2022-04-21 12:30:00|150.41|148.01|150.41|148.01|150.41|148.01|150.25|147.85|0
1650544210000|2022-04-21 12:30:10|150.37|147.97|150.37|147.97|150.45|148.05|150.29|147.89|0
1650544220000|2022-04-21 12:30:20|150.45|148.05|150.45|148.05|150.45|148.05|150.37|147.97|0
1650544230000|2022-04-21 12:30:30|150.37|147.97|150.29|147.89|150.37|147.97|150.29|147.89|0
1650544240000|2022-04-21 12:30:40|150.21|147.81|150.17|147.77|150.21|147.81|150.13|147.73|0
1650544250000|2022-04-21 12:30:50|150.21|147.81|150.25|147.85|150.25|147.85|150.21|147.81|0
1650544260000|2022-04-21 12:31:00|150.21|147.81|150.05|147.65|150.21|147.81|150.05|147.65|0
1650544270000|2022-04-21 12:31:10|149.89|147.49|149.97|147.57|150.05|147.65|149.89|147.49|0
1650544280000|2022-04-21 12:31:20|150.05|147.65|149.97|147.57|150.05|147.65|149.97|147.57|0
1650544290000|2022-04-21 12:31:30|150.05|147.65|150.05|147.65|150.05|147.65|150.05|147.65|0
1650544300000|2022-04-21 12:31:40|150.13|147.73|150.13|147.73|150.13|147.73|150.13|147.73|0
1650544310000|2022-04-21 12:31:50|150.05|147.65|149.93|147.53|150.05|147.65|149.93|147.53|0
1650544320000|2022-04-21 12:32:00|149.89|147.49|149.97|147.57|149.97|147.57|149.89|147.49|0
1650544330000|2022-04-21 12:32:10|149.81|147.41|149.77|147.37|149.81|147.41|149.77|147.37|0
1650544340000|2022-04-21 12:32:20|149.73|147.33|149.73|147.33|149.73|147.33|149.65|147.25|0
1650544350000|2022-04-21 12:32:30|149.69|147.29|149.81|147.41|149.81|147.41|149.69|147.29|0
1650544360000|2022-04-21 12:32:40|149.89|147.49|149.89|147.49|149.89|147.49|149.89|147.49|0
1650544370000|2022-04-21 12:32:50|149.85|147.45|149.73|147.33|149.85|147.45|149.73|147.33|0
1650544380000|2022-04-21 12:33:00|149.81|147.41|149.89|147.49|149.89|147.49|149.81|147.41|0
1650544390000|2022-04-21 12:33:10|150.05|147.65|150.13|147.73|150.13|147.73|150.05|147.65|0
1650544400000|2022-04-21 12:33:20|150.21|147.81|151.66|149.26|151.66|149.26|150.21|147.81|0
1650544410000|2022-04-21 12:33:30|149.61|147.21|150.64|148.24|150.64|148.24|149.61|147.21|0
1650544420000|2022-04-21 12:33:40|150.72|148.32|150.96|148.56|151.04|148.64|150.72|148.32|0
1650544430000|2022-04-21 12:33:50|151.04|148.64|151.44|149.04|151.44|149.04|151.04|148.64|0
1650544440000|2022-04-21 12:34:00|151.36|148.96|151.61|149.21|151.69|149.29|151.36|148.96|0
1650544450000|2022-04-21 12:34:10|151.49|149.09|151.44|149.04|151.53|149.13|151.44|149.04|0
1650544460000|2022-04-21 12:34:20|151.53|149.13|151.36|148.96|151.53|149.13|151.36|148.96|0
1650544470000|2022-04-21 12:34:30|151.2|148.8|151.2|148.8|151.2|148.8|151.12|148.72|0
1650544480000|2022-04-21 12:34:40|151.28|148.88|151.28|148.88|151.28|148.88|151.28|148.88|0
1650544490000|2022-04-21 12:34:50|151.36|148.96|151.4|149|151.41|149.01|151.36|148.96|0
1650544500000|2022-04-21 12:35:00|151.32|148.92|151.28|148.88|151.32|148.92|151.28|148.88|0
1650544510000|2022-04-21 12:35:10|151.2|148.8|151.12|148.72|151.2|148.8|151.08|148.68|0
1650544520000|2022-04-21 12:35:20|151.16|148.76|151.12|148.72|151.16|148.76|151.12|148.72|0
1650544530000|2022-04-21 12:35:30|151.2|148.8|151.36|148.96|151.36|148.96|151.2|148.8|0
1650544550000|2022-04-21 12:35:50|151.44|149.04|151.32|148.92|151.44|149.04|151.32|148.92|0
1650544560000|2022-04-21 12:36:00|151.28|148.88|151.28|148.88|151.28|148.88|151.2|148.8|0
1650544570000|2022-04-21 12:36:10|151.2|148.8|151.28|148.88|151.28|148.88|151.2|148.8|0
1650544580000|2022-04-21 12:36:20|151.36|148.96|151.28|148.88|151.36|148.96|151.28|148.88|0
1650544590000|2022-04-21 12:36:30|151.24|148.84|151.28|148.88|151.36|148.96|151.24|148.84|0
1650544600000|2022-04-21 12:36:40|151.2|148.8|151.2|148.8|151.2|148.8|151.2|148.8|0
1650544610000|2022-04-21 12:36:50|151.12|148.72|151.12|148.72|151.12|148.72|151.04|148.64|0
1650544620000|2022-04-21 12:37:00|151.16|148.76|151.04|148.64|151.16|148.76|151.04|148.64|0
1650544630000|2022-04-21 12:37:10|151.12|148.72|151.04|148.64|151.12|148.72|151.04|148.64|0
1650544650000|2022-04-21 12:37:30|150.96|148.56|151.04|148.64|151.04|148.64|150.96|148.56|0
1650544660000|2022-04-21 12:37:40|151.12|148.72|151.12|148.72|151.12|148.72|151.12|148.72|0
1650544670000|2022-04-21 12:37:50|151.04|148.64|151.12|148.72|151.12|148.72|151.04|148.64|0
1650544680000|2022-04-21 12:38:00|151.04|148.64|151.04|148.64|151.04|148.64|151.04|148.64|0
1650544700000|2022-04-21 12:38:20|151.08|148.68|151.04|148.64|151.12|148.72|151.04|148.64|0
1650544710000|2022-04-21 12:38:30|150.88|148.48|150.88|148.48|150.88|148.48|150.88|148.48|0
1650544720000|2022-04-21 12:38:40|150.79|148.39|150.79|148.39|150.79|148.39|150.79|148.39|0
1650544730000|2022-04-21 12:38:50|150.71|148.31|150.79|148.39|150.79|148.39|150.71|148.31|0
1650544740000|2022-04-21 12:39:00|150.71|148.31|150.63|148.23|150.71|148.31|150.63|148.23|0
1650544750000|2022-04-21 12:39:10|150.55|148.15|150.55|148.15|150.55|148.15|150.55|148.15|0
1650544760000|2022-04-21 12:39:20|150.63|148.23|150.63|148.23|150.63|148.23|150.63|148.23|0
1650544770000|2022-04-21 12:39:30|150.59|148.19|150.59|148.19|150.59|148.19|150.59|148.19|0
1650544780000|2022-04-21 12:39:40|150.63|148.23|150.51|148.11|150.67|148.27|150.51|148.11|0
1650544790000|2022-04-21 12:39:50|150.39|147.99|150.39|147.99|150.39|147.99|150.31|147.91|0
1650544800000|2022-04-21 12:40:00|150.31|147.91|150.27|147.87|150.31|147.91|150.27|147.87|0
1650544810000|2022-04-21 12:40:10|150.31|147.91|150.31|147.91|150.31|147.91|150.23|147.83|0
1650544820000|2022-04-21 12:40:20|150.27|147.87|150.31|147.91|150.31|147.91|150.15|147.75|0
1650544830000|2022-04-21 12:40:30|150.39|147.99|150.39|147.99|150.47|148.07|150.39|147.99|0
1650544840000|2022-04-21 12:40:40|150.35|147.95|150.35|147.95|150.35|147.95|150.35|147.95|0
1650544850000|2022-04-21 12:40:50|150.39|147.99|150.55|148.15|150.55|148.15|150.39|147.99|0
1650544860000|2022-04-21 12:41:00|150.47|148.07|150.47|148.07|150.55|148.15|150.47|148.07|0
1650544870000|2022-04-21 12:41:10|150.31|147.91|150.31|147.91|150.31|147.91|150.31|147.91|0
1650544890000|2022-04-21 12:41:30|150.23|147.83|150.15|147.75|150.23|147.83|150.15|147.75|0
1650544900000|2022-04-21 12:41:40|150.23|147.83|150.23|147.83|150.23|147.83|150.23|147.83|0
1650544910000|2022-04-21 12:41:50|150.31|147.91|150.27|147.87|150.31|147.91|150.27|147.87|0
1650544920000|2022-04-21 12:42:00|150.31|147.91|150.31|147.91|150.31|147.91|150.31|147.91|0
1650544930000|2022-04-21 12:42:10|150.23|147.83|150.07|147.67|150.23|147.83|150.07|147.67|0
1650544940000|2022-04-21 12:42:20|149.99|147.59|150.07|147.67|150.07|147.67|149.99|147.59|0
1650544950000|2022-04-21 12:42:30|150.15|147.75|150.15|147.75|150.15|147.75|150.15|147.75|0
1650544970000|2022-04-21 12:42:50|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1650544980000|2022-04-21 12:43:00|150.11|147.71|150.07|147.67|150.11|147.71|150.07|147.67|0
1650545020000|2022-04-21 12:43:40|149.99|147.59|149.99|147.59|150.07|147.67|149.99|147.59|0
1650545030000|2022-04-21 12:43:50|149.91|147.51|149.91|147.51|149.99|147.59|149.91|147.51|0
1650545040000|2022-04-21 12:44:00|149.95|147.55|149.99|147.59|149.99|147.59|149.95|147.55|0
1650545050000|2022-04-21 12:44:10|149.91|147.51|149.99|147.59|149.99|147.59|149.91|147.51|0
1650545070000|2022-04-21 12:44:30|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1650545080000|2022-04-21 12:44:40|149.99|147.59|149.99|147.59|150.07|147.67|149.99|147.59|0
1650545100000|2022-04-21 12:45:00|149.91|147.51|149.91|147.51|149.91|147.51|149.91|147.51|0
1650545110000|2022-04-21 12:45:10|149.99|147.59|149.91|147.51|149.99|147.59|149.91|147.51|0
1650545120000|2022-04-21 12:45:20|149.95|147.55|149.99|147.59|149.99|147.59|149.95|147.55|0
1650545140000|2022-04-21 12:45:40|150.07|147.67|150.07|147.67|150.15|147.75|150.07|147.67|0
1650545150000|2022-04-21 12:45:50|150.15|147.75|150.15|147.75|150.15|147.75|150.15|147.75|0
1650545160000|2022-04-21 12:46:00|150.23|147.83|150.15|147.75|150.23|147.83|150.15|147.75|0
1650545170000|2022-04-21 12:46:10|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1650545180000|2022-04-21 12:46:20|150.15|147.75|150.15|147.75|150.19|147.79|150.15|147.75|0
1650545200000|2022-04-21 12:46:40|150.23|147.83|150.15|147.75|150.23|147.83|150.15|147.75|0
1650545210000|2022-04-21 12:46:50|150.23|147.83|150.23|147.83|150.23|147.83|150.23|147.83|0
1650545220000|2022-04-21 12:47:00|150.15|147.75|150.15|147.75|150.15|147.75|150.15|147.75|0
1650545230000|2022-04-21 12:47:10|150.06|147.66|150.06|147.66|150.06|147.66|150.06|147.66|0
1650545240000|2022-04-21 12:47:20|149.98|147.58|150.06|147.66|150.06|147.66|149.98|147.58|0
1650545250000|2022-04-21 12:47:30|150.15|147.75|150.15|147.75|150.15|147.75|150.15|147.75|0
1650545260000|2022-04-21 12:47:40|150.06|147.66|150.06|147.66|150.06|147.66|150.06|147.66|0
1650545270000|2022-04-21 12:47:50|150.11|147.71|150.11|147.71|150.11|147.71|150.11|147.71|0
1650545280000|2022-04-21 12:48:00|149.98|147.58|150.03|147.63|150.03|147.63|149.98|147.58|0
1650545290000|2022-04-21 12:48:10|149.98|147.58|150.11|147.71|150.14|147.74|149.98|147.58|0
1650545300000|2022-04-21 12:48:20|150.06|147.66|149.9|147.5|150.06|147.66|149.9|147.5|0
1650545310000|2022-04-21 12:48:30|149.98|147.58|149.98|147.58|149.98|147.58|149.98|147.58|0
1650545320000|2022-04-21 12:48:40|150.06|147.66|150.06|147.66|150.06|147.66|150.06|147.66|0
1650545330000|2022-04-21 12:48:50|149.9|147.5|149.98|147.58|150.06|147.66|149.9|147.5|0
1650545340000|2022-04-21 12:49:00|149.9|147.5|149.98|147.58|149.98|147.58|149.9|147.5|0
1650545350000|2022-04-21 12:49:10|149.9|147.5|149.9|147.5|149.9|147.5|149.9|147.5|0
1650545360000|2022-04-21 12:49:20|149.98|147.58|149.98|147.58|149.98|147.58|149.98|147.58|0
1650545370000|2022-04-21 12:49:30|150.14|147.74|150.14|147.74|150.14|147.74|150.14|147.74|0
1650545380000|2022-04-21 12:49:40|150.11|147.71|150.14|147.74|150.14|147.74|150.11|147.71|0
1650545390000|2022-04-21 12:49:50|150.06|147.66|150.06|147.66|150.06|147.66|150.06|147.66|0
1650545400000|2022-04-21 12:50:00|150.14|147.74|149.98|147.58|150.14|147.74|149.98|147.58|0
1650545410000|2022-04-21 12:50:10|150.02|147.62|150.14|147.74|150.14|147.74|150.02|147.62|0
1650545430000|2022-04-21 12:50:30|150.06|147.66|149.9|147.5|150.06|147.66|149.9|147.5|0
1650545440000|2022-04-21 12:50:40|149.94|147.54|149.98|147.58|149.98|147.58|149.94|147.54|0
1650545450000|2022-04-21 12:50:50|149.94|147.54|149.98|147.58|149.98|147.58|149.94|147.54|0
1650545460000|2022-04-21 12:51:00|149.9|147.5|149.86|147.46|149.9|147.5|149.86|147.46|0
1650545470000|2022-04-21 12:51:10|149.82|147.42|149.86|147.46|149.9|147.5|149.82|147.42|0
1650545480000|2022-04-21 12:51:20|149.9|147.5|149.82|147.42|149.9|147.5|149.82|147.42|0
1650545490000|2022-04-21 12:51:30|149.9|147.5|149.82|147.42|149.9|147.5|149.82|147.42|0
1650545500000|2022-04-21 12:51:40|149.9|147.5|149.9|147.5|149.9|147.5|149.9|147.5|0
1650545520000|2022-04-21 12:52:00|149.82|147.42|149.82|147.42|149.82|147.42|149.82|147.42|0
1650545530000|2022-04-21 12:52:10|149.58|147.18|149.58|147.18|149.58|147.18|149.5|147.1|0
1650545540000|2022-04-21 12:52:20|149.66|147.26|149.58|147.18|149.66|147.26|149.58|147.18|0
1650545570000|2022-04-21 12:52:50|149.62|147.22|149.5|147.1|149.66|147.26|149.5|147.1|0
1650545580000|2022-04-21 12:53:00|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1650545610000|2022-04-21 12:53:30|149.5|147.1|149.58|147.18|149.58|147.18|149.5|147.1|0
1650545620000|2022-04-21 12:53:40|149.5|147.1|149.5|147.1|149.5|147.1|149.5|147.1|0
1650545640000|2022-04-21 12:54:00|149.42|147.02|149.42|147.02|149.42|147.02|149.34|146.94|0
1650545660000|2022-04-21 12:54:20|149.34|146.94|149.34|146.94|149.34|146.94|149.34|146.94|0
1650545670000|2022-04-21 12:54:30|149.42|147.02|149.34|146.94|149.42|147.02|149.34|146.94|0
1650545680000|2022-04-21 12:54:40|149.42|147.02|149.34|146.94|149.42|147.02|149.34|146.94|0
1650545690000|2022-04-21 12:54:50|149.42|147.02|149.34|146.94|149.42|147.02|149.34|146.94|0
1650545720000|2022-04-21 12:55:20|149.42|147.02|149.5|147.1|149.5|147.1|149.42|147.02|0
1650545730000|2022-04-21 12:55:30|149.42|147.02|149.5|147.1|149.5|147.1|149.42|147.02|0
1650545740000|2022-04-21 12:55:40|149.42|147.02|149.42|147.02|149.42|147.02|149.42|147.02|0
1650545750000|2022-04-21 12:55:50|149.5|147.1|149.5|147.1|149.5|147.1|149.5|147.1|0
1650545770000|2022-04-21 12:56:10|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1650545780000|2022-04-21 12:56:20|149.66|147.26|149.74|147.34|149.74|147.34|149.66|147.26|0
1650545800000|2022-04-21 12:56:40|149.66|147.26|149.66|147.26|149.66|147.26|149.66|147.26|0
1650545810000|2022-04-21 12:56:50|149.58|147.18|149.62|147.22|149.62|147.22|149.58|147.18|0
1650545820000|2022-04-21 12:57:00|149.58|147.18|149.66|147.26|149.66|147.26|149.58|147.18|0
1650545830000|2022-04-21 12:57:10|149.74|147.34|149.74|147.34|149.74|147.34|149.74|147.34|0
1650545850000|2022-04-21 12:57:30|149.78|147.38|149.74|147.34|149.78|147.38|149.74|147.34|0
1650545860000|2022-04-21 12:57:40|149.66|147.26|149.58|147.18|149.66|147.26|149.58|147.18|0
1650545870000|2022-04-21 12:57:50|149.5|147.1|149.58|147.18|149.58|147.18|149.5|147.1|0
1650545890000|2022-04-21 12:58:10|149.5|147.1|149.58|147.18|149.58|147.18|149.5|147.1|0
1650545900000|2022-04-21 12:58:20|149.5|147.1|149.5|147.1|149.5|147.1|149.5|147.1|0
1650545910000|2022-04-21 12:58:30|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1650545930000|2022-04-21 12:58:50|149.5|147.1|149.5|147.1|149.5|147.1|149.5|147.1|0
1650545950000|2022-04-21 12:59:10|149.58|147.18|149.42|147.02|149.58|147.18|149.42|147.02|0
1650545960000|2022-04-21 12:59:20|149.34|146.94|149.18|146.78|149.34|146.94|149.18|146.78|0
1650545970000|2022-04-21 12:59:30|149.26|146.86|149.26|146.86|149.26|146.86|149.26|146.86|0
1650546000000|2022-04-21 13:00:00|149.42|147.02|149.5|147.1|149.5|147.1|149.42|147.02|0
1650546010000|2022-04-21 13:00:10|149.42|147.02|149.26|146.86|149.42|147.02|149.26|146.86|0
1650546020000|2022-04-21 13:00:20|149.18|146.78|149.18|146.78|149.18|146.78|149.18|146.78|0
1650546030000|2022-04-21 13:00:30|149.17|146.77|149.17|146.77|149.17|146.77|149.17|146.77|0
1650546040000|2022-04-21 13:00:40|148.93|146.53|148.93|146.53|148.93|146.53|148.93|146.53|0
1650546050000|2022-04-21 13:00:50|149.01|146.61|149.09|146.69|149.09|146.69|149.01|146.61|0
1650546070000|2022-04-21 13:01:10|149.17|146.77|149.17|146.77|149.17|146.77|149.17|146.77|0
1650546080000|2022-04-21 13:01:20|149.25|146.85|149.25|146.85|149.33|146.93|149.25|146.85|0
1650546090000|2022-04-21 13:01:30|149.33|146.93|149.41|147.01|149.41|147.01|149.33|146.93|0
1650546100000|2022-04-21 13:01:40|149.33|146.93|149.33|146.93|149.33|146.93|149.33|146.93|0
1650546110000|2022-04-21 13:01:50|149.41|147.01|149.49|147.09|149.49|147.09|149.41|147.01|0
1650546120000|2022-04-21 13:02:00|149.41|147.01|149.41|147.01|149.41|147.01|149.41|147.01|0
1650546130000|2022-04-21 13:02:10|149.49|147.09|149.49|147.09|149.49|147.09|149.49|147.09|0
1650546140000|2022-04-21 13:02:20|149.41|147.01|149.41|147.01|149.41|147.01|149.33|146.93|0
1650546150000|2022-04-21 13:02:30|149.49|147.09|149.49|147.09|149.49|147.09|149.49|147.09|0
1650546160000|2022-04-21 13:02:40|149.57|147.17|149.49|147.09|149.57|147.17|149.49|147.09|0
1650546170000|2022-04-21 13:02:50|149.41|147.01|149.49|147.09|149.49|147.09|149.41|147.01|0
1650546180000|2022-04-21 13:03:00|149.57|147.17|149.65|147.25|149.65|147.25|149.57|147.17|0
1650546210000|2022-04-21 13:03:30|149.73|147.33|149.73|147.33|149.73|147.33|149.73|147.33|0
1650546220000|2022-04-21 13:03:40|149.65|147.25|149.65|147.25|149.65|147.25|149.65|147.25|0
1650546240000|2022-04-21 13:04:00|149.7|147.3|149.73|147.33|149.73|147.33|149.7|147.3|0
1650546250000|2022-04-21 13:04:10|149.81|147.41|149.81|147.41|149.89|147.49|149.81|147.41|0
1650546270000|2022-04-21 13:04:30|149.89|147.49|149.81|147.41|149.89|147.49|149.81|147.41|0
1650546280000|2022-04-21 13:04:40|149.89|147.49|149.97|147.57|149.97|147.57|149.89|147.49|0
1650546290000|2022-04-21 13:04:50|149.89|147.49|149.89|147.49|149.89|147.49|149.89|147.49|0
1650546300000|2022-04-21 13:05:00|149.97|147.57|149.89|147.49|149.97|147.57|149.89|147.49|0
1650546320000|2022-04-21 13:05:20|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1650546330000|2022-04-21 13:05:30|150.05|147.65|150.14|147.74|150.14|147.74|150.05|147.65|0
1650546360000|2022-04-21 13:06:00|150.22|147.82|150.13|147.73|150.22|147.82|150.13|147.73|0
1650546370000|2022-04-21 13:06:10|150.05|147.65|150.22|147.82|150.22|147.82|150.05|147.65|0
1650546380000|2022-04-21 13:06:20|150.13|147.73|150.22|147.82|150.22|147.82|150.13|147.73|0
1650546410000|2022-04-21 13:06:50|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1650546420000|2022-04-21 13:07:00|150.13|147.73|150.05|147.65|150.13|147.73|150.05|147.65|0
1650546430000|2022-04-21 13:07:10|150.1|147.7|150.05|147.65|150.1|147.7|150.05|147.65|0
1650546450000|2022-04-21 13:07:30|150.13|147.73|150.05|147.65|150.13|147.73|150.05|147.65|0
1650546460000|2022-04-21 13:07:40|150.13|147.73|150.13|147.73|150.13|147.73|150.13|147.73|0
1650546470000|2022-04-21 13:07:50|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1650546480000|2022-04-21 13:08:00|150.13|147.73|150.13|147.73|150.13|147.73|150.13|147.73|0
1650546490000|2022-04-21 13:08:10|150.21|147.81|150.05|147.65|150.29|147.89|150.05|147.65|0
1650546510000|2022-04-21 13:08:30|150.13|147.73|150.13|147.73|150.13|147.73|150.13|147.73|0
1650546530000|2022-04-21 13:08:50|150.05|147.65|150.13|147.73|150.13|147.73|150.05|147.65|0
1650546540000|2022-04-21 13:09:00|150.05|147.65|150.13|147.73|150.13|147.73|150.05|147.65|0
1650546550000|2022-04-21 13:09:10|150.05|147.65|150.05|147.65|150.13|147.73|150.05|147.65|0
1650546560000|2022-04-21 13:09:20|150.13|147.73|150.13|147.73|150.13|147.73|150.13|147.73|0
1650546570000|2022-04-21 13:09:30|150.21|147.81|150.29|147.89|150.29|147.89|150.21|147.81|0
1650546580000|2022-04-21 13:09:40|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1650546590000|2022-04-21 13:09:50|150.13|147.73|149.97|147.57|150.13|147.73|149.97|147.57|0
1650546600000|2022-04-21 13:10:00|150.05|147.65|150.05|147.65|150.05|147.65|149.97|147.57|0
1650546620000|2022-04-21 13:10:20|149.97|147.57|149.89|147.49|149.97|147.57|149.89|147.49|0
1650546630000|2022-04-21 13:10:30|149.81|147.41|149.65|147.25|149.81|147.41|149.65|147.25|0
1650546640000|2022-04-21 13:10:40|149.57|147.17|149.57|147.17|149.57|147.17|149.57|147.17|0
1650546650000|2022-04-21 13:10:50|149.49|147.09|149.49|147.09|149.49|147.09|149.49|147.09|0
1650546660000|2022-04-21 13:11:00|149.53|147.13|149.53|147.13|149.57|147.17|149.53|147.13|0
1650546670000|2022-04-21 13:11:10|149.49|147.09|149.53|147.13|149.53|147.13|149.49|147.09|0
1650546680000|2022-04-21 13:11:20|149.49|147.09|149.41|147.01|149.49|147.09|149.41|147.01|0
1650546690000|2022-04-21 13:11:30|149.49|147.09|149.57|147.17|149.57|147.17|149.49|147.09|0
1650546700000|2022-04-21 13:11:40|149.65|147.25|149.65|147.25|149.65|147.25|149.65|147.25|0
1650546710000|2022-04-21 13:11:50|149.89|147.49|149.81|147.41|149.89|147.49|149.81|147.41|0
1650546720000|2022-04-21 13:12:00|149.89|147.49|149.81|147.41|149.89|147.49|149.81|147.41|0
1650546730000|2022-04-21 13:12:10|149.89|147.49|150.05|147.65|150.13|147.73|149.89|147.49|0
1650546740000|2022-04-21 13:12:20|150.13|147.73|149.97|147.57|150.13|147.73|149.97|147.57|0
1650546750000|2022-04-21 13:12:30|150.05|147.65|150.01|147.61|150.05|147.65|150.01|147.61|0
1650546760000|2022-04-21 13:12:40|150.05|147.65|149.89|147.49|150.05|147.65|149.89|147.49|0
1650546770000|2022-04-21 13:12:50|149.97|147.57|150.05|147.65|150.05|147.65|149.97|147.57|0
1650546780000|2022-04-21 13:13:00|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1650546790000|2022-04-21 13:13:10|150.05|147.65|149.97|147.57|150.05|147.65|149.97|147.57|0
1650546820000|2022-04-21 13:13:40|149.89|147.49|149.89|147.49|149.89|147.49|149.89|147.49|0
1650546840000|2022-04-21 13:14:00|149.81|147.41|149.73|147.33|149.89|147.49|149.73|147.33|0
1650546850000|2022-04-21 13:14:10|149.81|147.41|149.81|147.41|149.81|147.41|149.81|147.41|0
1650546860000|2022-04-21 13:14:20|149.77|147.37|149.81|147.41|149.81|147.41|149.77|147.37|0
1650546870000|2022-04-21 13:14:30|149.89|147.49|149.89|147.49|149.97|147.57|149.89|147.49|0
1650546880000|2022-04-21 13:14:40|149.97|147.57|150.05|147.65|150.05|147.65|149.97|147.57|0
1650546890000|2022-04-21 13:14:50|149.97|147.57|150.05|147.65|150.05|147.65|149.97|147.57|0
1650546900000|2022-04-21 13:15:00|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1650546910000|2022-04-21 13:15:10|150.29|147.89|150.13|147.73|150.29|147.89|150.13|147.73|0
1650546920000|2022-04-21 13:15:20|149.97|147.57|149.97|147.57|149.97|147.57|149.89|147.49|0
1650546930000|2022-04-21 13:15:30|149.89|147.49|150.05|147.65|150.05|147.65|149.89|147.49|0
1650546950000|2022-04-21 13:15:50|149.97|147.57|149.89|147.49|149.97|147.57|149.89|147.49|0
1650546960000|2022-04-21 13:16:00|150.05|147.65|149.97|147.57|150.05|147.65|149.97|147.57|0
1650546980000|2022-04-21 13:16:20|149.89|147.49|149.81|147.41|149.89|147.49|149.81|147.41|0
1650547020000|2022-04-21 13:17:00|149.73|147.33|149.73|147.33|149.73|147.33|149.73|147.33|0
1650547030000|2022-04-21 13:17:10|149.65|147.25|149.65|147.25|149.65|147.25|149.57|147.17|0
1650547040000|2022-04-21 13:17:20|149.57|147.17|149.49|147.09|149.57|147.17|149.49|147.09|0
1650547050000|2022-04-21 13:17:30|149.57|147.17|149.65|147.25|149.65|147.25|149.57|147.17|0
1650547060000|2022-04-21 13:17:40|149.73|147.33|149.73|147.33|149.73|147.33|149.73|147.33|0
1650547080000|2022-04-21 13:18:00|149.81|147.41|149.89|147.49|149.89|147.49|149.81|147.41|0
1650547090000|2022-04-21 13:18:10|149.97|147.57|150.05|147.65|150.05|147.65|149.97|147.57|0
1650547100000|2022-04-21 13:18:20|150.01|147.61|149.97|147.57|150.01|147.61|149.97|147.57|0
1650547110000|2022-04-21 13:18:30|149.89|147.49|149.89|147.49|149.89|147.49|149.89|147.49|0
1650547120000|2022-04-21 13:18:40|149.81|147.41|149.73|147.33|149.81|147.41|149.73|147.33|0
1650547130000|2022-04-21 13:18:50|149.81|147.41|149.81|147.41|149.81|147.41|149.81|147.41|0
1650547140000|2022-04-21 13:19:00|149.65|147.25|149.73|147.33|149.73|147.33|149.65|147.25|0
1650547150000|2022-04-21 13:19:10|149.65|147.25|149.73|147.33|149.73|147.33|149.65|147.25|0
1650547160000|2022-04-21 13:19:20|149.81|147.41|149.81|147.41|149.81|147.41|149.81|147.41|0
1650547170000|2022-04-21 13:19:30|149.73|147.33|149.73|147.33|149.73|147.33|149.73|147.33|0
1650547180000|2022-04-21 13:19:40|149.69|147.29|149.73|147.33|149.81|147.41|149.69|147.29|0
1650547190000|2022-04-21 13:19:50|149.81|147.41|149.77|147.37|149.81|147.41|149.77|147.37|0
1650547200000|2022-04-21 13:20:00|149.81|147.41|149.89|147.49|149.89|147.49|149.81|147.41|0
1650547210000|2022-04-21 13:20:10|149.97|147.57|150.05|147.65|150.05|147.65|149.97|147.57|0
1650547220000|2022-04-21 13:20:20|150.13|147.73|150.05|147.65|150.13|147.73|150.05|147.65|0
1650547230000|2022-04-21 13:20:30|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1650547240000|2022-04-21 13:20:40|150.05|147.65|150.05|147.65|150.05|147.65|150.05|147.65|0
1650547250000|2022-04-21 13:20:50|149.89|147.49|149.89|147.49|149.89|147.49|149.89|147.49|0
1650547260000|2022-04-21 13:21:00|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1650547270000|2022-04-21 13:21:10|149.89|147.49|149.97|147.57|149.97|147.57|149.89|147.49|0
1650547280000|2022-04-21 13:21:20|149.93|147.53|149.93|147.53|149.93|147.53|149.93|147.53|0
1650547290000|2022-04-21 13:21:30|149.89|147.49|149.97|147.57|149.97|147.57|149.89|147.49|0
1650547300000|2022-04-21 13:21:40|149.93|147.53|149.97|147.57|149.97|147.57|149.93|147.53|0
1650547310000|2022-04-21 13:21:50|149.89|147.49|149.89|147.49|149.89|147.49|149.89|147.49|0
1650547320000|2022-04-21 13:22:00|149.88|147.48|149.88|147.48|149.88|147.48|149.88|147.48|0
1650547330000|2022-04-21 13:22:10|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1650547340000|2022-04-21 13:22:20|149.88|147.48|149.88|147.48|149.88|147.48|149.8|147.4|0
1650547350000|2022-04-21 13:22:30|149.97|147.57|149.88|147.48|149.97|147.57|149.88|147.48|0
1650547360000|2022-04-21 13:22:40|149.96|147.56|149.96|147.56|149.96|147.56|149.96|147.56|0
1650547370000|2022-04-21 13:22:50|149.88|147.48|149.88|147.48|149.88|147.48|149.88|147.48|0
1650547380000|2022-04-21 13:23:00|149.96|147.56|149.96|147.56|149.96|147.56|149.96|147.56|0
1650547390000|2022-04-21 13:23:10|149.88|147.48|149.96|147.56|149.96|147.56|149.88|147.48|0
1650547400000|2022-04-21 13:23:20|149.88|147.48|149.96|147.56|149.96|147.56|149.88|147.48|0
1650547430000|2022-04-21 13:23:50|150.04|147.64|149.96|147.56|150.04|147.64|149.96|147.56|0
1650547440000|2022-04-21 13:24:00|149.88|147.48|149.88|147.48|149.96|147.56|149.88|147.48|0
1650547450000|2022-04-21 13:24:10|149.8|147.4|149.8|147.4|149.8|147.4|149.8|147.4|0
1650547460000|2022-04-21 13:24:20|149.72|147.32|149.8|147.4|149.8|147.4|149.72|147.32|0
1650547470000|2022-04-21 13:24:30|149.72|147.32|149.8|147.4|149.8|147.4|149.72|147.32|0
1650547480000|2022-04-21 13:24:40|149.88|147.48|149.88|147.48|149.88|147.48|149.88|147.48|0
1650547490000|2022-04-21 13:24:50|149.96|147.56|149.88|147.48|149.96|147.56|149.88|147.48|0
1650547500000|2022-04-21 13:25:00|149.8|147.4|149.96|147.56|150.2|147.8|149.8|147.4|0
1650547510000|2022-04-21 13:25:10|149.88|147.48|149.88|147.48|149.96|147.56|149.88|147.48|0
1650547520000|2022-04-21 13:25:20|149.96|147.56|149.88|147.48|149.96|147.56|149.88|147.48|0
1650547530000|2022-04-21 13:25:30|149.96|147.56|149.8|147.4|149.96|147.56|149.8|147.4|0
1650547540000|2022-04-21 13:25:40|149.72|147.32|149.72|147.32|149.72|147.32|149.72|147.32|0
1650547550000|2022-04-21 13:25:50|149.8|147.4|149.88|147.48|149.88|147.48|149.8|147.4|0
1650547560000|2022-04-21 13:26:00|149.96|147.56|150.28|147.88|150.28|147.88|149.96|147.56|0
1650547570000|2022-04-21 13:26:10|150.2|147.8|150.2|147.8|150.28|147.88|150.2|147.8|0
1650547580000|2022-04-21 13:26:20|150.28|147.88|150.37|147.97|150.37|147.97|150.28|147.88|0
1650547600000|2022-04-21 13:26:40|150.45|148.05|150.37|147.97|150.45|148.05|150.37|147.97|0
1650547610000|2022-04-21 13:26:50|150.2|147.8|150.2|147.8|150.2|147.8|150.2|147.8|0
1650547620000|2022-04-21 13:27:00|150.12|147.72|150.12|147.72|150.12|147.72|150.12|147.72|0
1650547630000|2022-04-21 13:27:10|150.04|147.64|150.04|147.64|150.04|147.64|150.04|147.64|0
1650547640000|2022-04-21 13:27:20|149.96|147.56|149.96|147.56|149.96|147.56|149.96|147.56|0
1650547650000|2022-04-21 13:27:30|150.12|147.72|150.36|147.96|150.36|147.96|150.12|147.72|0
1650547660000|2022-04-21 13:27:40|150.28|147.88|150.04|147.64|150.28|147.88|150.04|147.64|0
1650547670000|2022-04-21 13:27:50|150.12|147.72|150.2|147.8|150.28|147.88|150.12|147.72|0
1650547680000|2022-04-21 13:28:00|150.12|147.72|150.36|147.96|150.36|147.96|150.12|147.72|0
1650547690000|2022-04-21 13:28:10|150.53|148.13|150.53|148.13|150.53|148.13|150.36|147.96|0
1650547700000|2022-04-21 13:28:20|150.44|148.04|150.36|147.96|150.44|148.04|150.36|147.96|0
1650547710000|2022-04-21 13:28:30|150.28|147.88|150.36|147.96|150.36|147.96|150.28|147.88|0
1650547720000|2022-04-21 13:28:40|150.41|148.01|150.36|147.96|150.44|148.04|150.36|147.96|0
1650547730000|2022-04-21 13:28:50|150.44|148.04|150.36|147.96|150.44|148.04|150.36|147.96|0
1650547740000|2022-04-21 13:29:00|150.44|148.04|150.44|148.04|150.44|148.04|150.44|148.04|0
1650547750000|2022-04-21 13:29:10|150.52|148.12|150.28|147.88|150.52|148.12|150.24|147.84|0
1650547760000|2022-04-21 13:29:20|150.33|147.93|150.32|147.92|150.33|147.93|150.28|147.88|0
1650547770000|2022-04-21 13:29:30|150.12|147.72|150.12|147.72|150.2|147.8|150.12|147.72|0
1650547780000|2022-04-21 13:29:40|150.08|147.68|150.04|147.64|150.08|147.68|150.04|147.64|0
1650547790000|2022-04-21 13:29:50|149.96|147.56|150.2|147.8|150.2|147.8|149.96|147.56|0
1650547800000|2022-04-21 13:30:00|149.88|147.48|149.48|147.08|149.88|147.48|149.4|147|0
1650547810000|2022-04-21 13:30:10|149.08|146.68|149.16|146.76|149.24|146.84|149.08|146.68|0
1650547820000|2022-04-21 13:30:20|149.64|147.24|148.92|146.52|149.64|147.24|148.92|146.52|0
1650547830000|2022-04-21 13:30:30|149.08|146.68|149.16|146.76|149.24|146.84|148.92|146.52|0
1650547840000|2022-04-21 13:30:40|149|146.6|149.08|146.68|149.12|146.72|149|146.6|0
1650547850000|2022-04-21 13:30:50|149.16|146.76|148.68|146.28|149.16|146.76|148.68|146.28|0
1650547860000|2022-04-21 13:31:00|148.44|146.04|148.6|146.2|148.84|146.44|148.44|146.04|0
1650547870000|2022-04-21 13:31:10|148.84|146.44|148.76|146.36|148.84|146.44|148.76|146.36|0
1650547880000|2022-04-21 13:31:20|148.88|146.48|148.68|146.28|148.88|146.48|148.68|146.28|0
1650547890000|2022-04-21 13:31:30|148.52|146.12|148.36|145.96|148.52|146.12|148.36|145.96|0
1650547900000|2022-04-21 13:31:40|148.44|146.04|148.6|146.2|148.6|146.2|148.36|145.96|0
1650547910000|2022-04-21 13:31:50|148.44|146.04|147.8|145.4|148.44|146.04|147.8|145.4|0
1650547920000|2022-04-21 13:32:00|147.72|145.32|147.88|145.48|147.88|145.48|147.72|145.32|0
1650547930000|2022-04-21 13:32:10|147.8|145.4|147.48|145.08|147.8|145.4|147.48|145.08|0
1650547940000|2022-04-21 13:32:20|147.4|145|147.48|145.08|147.48|145.08|147.25|144.85|0
1650547950000|2022-04-21 13:32:30|147.56|145.16|147.4|145|147.56|145.16|147.4|145|0
1650547960000|2022-04-21 13:32:40|147.33|144.93|147.33|144.93|147.48|145.08|147.33|144.93|0
1650547970000|2022-04-21 13:32:50|147.48|145.08|147.17|144.77|147.48|145.08|147.17|144.77|0
1650547980000|2022-04-21 13:33:00|146.89|144.49|146.53|144.13|146.89|144.49|146.46|144.06|0
1650547990000|2022-04-21 13:33:10|146.61|144.21|146.38|143.98|146.61|144.21|146.38|143.98|0
1650548000000|2022-04-21 13:33:20|146.22|143.82|146.3|143.9|146.38|143.98|146.22|143.82|0
1650548010000|2022-04-21 13:33:30|146.45|144.05|146.69|144.29|146.69|144.29|146.45|144.05|0
1650548020000|2022-04-21 13:33:40|146.77|144.37|146.45|144.05|146.77|144.37|146.45|144.05|0
1650548030000|2022-04-21 13:33:50|146.53|144.13|146.61|144.21|146.69|144.29|146.53|144.13|0
1650548040000|2022-04-21 13:34:00|146.45|144.05|146.3|143.9|146.45|144.05|146.3|143.9|0
1650548050000|2022-04-21 13:34:10|146.38|143.98|146.22|143.82|146.38|143.98|146.22|143.82|0
1650548060000|2022-04-21 13:34:20|146.14|143.74|146.45|144.05|146.53|144.13|146.14|143.74|0
1650548070000|2022-04-21 13:34:30|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1650548080000|2022-04-21 13:34:40|146.3|143.9|146.38|143.98|146.38|143.98|146.3|143.9|0
1650548090000|2022-04-21 13:34:50|146.3|143.9|146.3|143.9|146.45|144.05|146.3|143.9|0
1650548100000|2022-04-21 13:35:00|146.14|143.74|145.98|143.58|146.14|143.74|145.82|143.42|0
1650548110000|2022-04-21 13:35:10|146.22|143.82|146.93|144.53|146.93|144.53|146.22|143.82|0
1650548120000|2022-04-21 13:35:20|147.01|144.61|147.24|144.84|147.24|144.84|147.01|144.61|0
1650548130000|2022-04-21 13:35:30|147.09|144.69|146.85|144.45|147.09|144.69|146.85|144.45|0
1650548140000|2022-04-21 13:35:40|147.01|144.61|146.77|144.37|147.09|144.69|146.77|144.37|0
1650548150000|2022-04-21 13:35:50|146.93|144.53|146.85|144.45|147.01|144.61|146.85|144.45|0
1650548160000|2022-04-21 13:36:00|146.93|144.53|146.77|144.37|146.93|144.53|146.69|144.29|0
1650548170000|2022-04-21 13:36:10|146.85|144.45|146.93|144.53|146.93|144.53|146.85|144.45|0
1650548180000|2022-04-21 13:36:20|147.01|144.61|146.93|144.53|147.09|144.69|146.93|144.53|0
1650548190000|2022-04-21 13:36:30|146.85|144.45|147.01|144.61|147.01|144.61|146.85|144.45|0
1650548200000|2022-04-21 13:36:40|147.09|144.69|147.32|144.92|147.32|144.92|147.09|144.69|0
1650548210000|2022-04-21 13:36:50|147.4|145|147.4|145|147.4|145|147.4|145|0
1650548220000|2022-04-21 13:37:00|147.48|145.08|147.16|144.76|147.48|145.08|147.16|144.76|0
1650548230000|2022-04-21 13:37:10|147.32|144.92|147.4|145|147.4|145|147.24|144.84|0
1650548240000|2022-04-21 13:37:20|147.56|145.16|147.32|144.92|147.56|145.16|147.32|144.92|0
1650548250000|2022-04-21 13:37:30|147.24|144.84|147.4|145|147.4|145|147.24|144.84|0
1650548260000|2022-04-21 13:37:40|147.72|145.32|148.52|146.12|148.52|146.12|147.72|145.32|0
1650548270000|2022-04-21 13:37:50|148.44|146.04|148.59|146.19|148.59|146.19|148.44|146.04|0
1650548280000|2022-04-21 13:38:00|148.67|146.27|148.04|145.64|148.67|146.27|148.04|145.64|0
1650548290000|2022-04-21 13:38:10|148.2|145.8|148.2|145.8|148.44|146.04|148.2|145.8|0
1650548300000|2022-04-21 13:38:20|148.28|145.88|148.59|146.19|148.59|146.19|148.28|145.88|0
1650548310000|2022-04-21 13:38:30|148.67|146.27|148.83|146.43|148.83|146.43|148.67|146.27|0
1650548320000|2022-04-21 13:38:40|148.91|146.51|149.23|146.83|149.23|146.83|148.91|146.51|0
1650548330000|2022-04-21 13:38:50|149.39|146.99|148.59|146.19|149.39|146.99|148.59|146.19|0
1650548340000|2022-04-21 13:39:00|148.43|146.03|148.51|146.11|148.51|146.11|148.43|146.03|0
1650548350000|2022-04-21 13:39:10|148.35|145.95|148.35|145.95|148.35|145.95|148.35|145.95|0
1650548360000|2022-04-21 13:39:20|148.43|146.03|148.51|146.11|148.75|146.35|148.43|146.03|0
1650548370000|2022-04-21 13:39:30|148.59|146.19|148.59|146.19|148.59|146.19|148.51|146.11|0
1650548380000|2022-04-21 13:39:40|148.51|146.11|148.59|146.19|148.67|146.27|148.51|146.11|0
1650548390000|2022-04-21 13:39:50|148.67|146.27|148.51|146.11|148.67|146.27|148.51|146.11|0
1650548400000|2022-04-21 13:40:00|148.35|145.95|148.35|145.95|148.35|145.95|148.2|145.8|0
1650548410000|2022-04-21 13:40:10|148.27|145.87|148.43|146.03|148.43|146.03|148.27|145.87|0
1650548420000|2022-04-21 13:40:20|148.51|146.11|148.59|146.19|148.67|146.27|148.51|146.11|0
1650548430000|2022-04-21 13:40:30|148.51|146.11|148.35|145.95|148.51|146.11|148.27|145.87|0
1650548440000|2022-04-21 13:40:40|148.43|146.03|148.43|146.03|148.43|146.03|148.35|145.95|0
1650548450000|2022-04-21 13:40:50|148.59|146.19|148.75|146.35|148.75|146.35|148.59|146.19|0
1650548460000|2022-04-21 13:41:00|148.51|146.11|148.75|146.35|148.75|146.35|148.51|146.11|0
1650548470000|2022-04-21 13:41:10|148.91|146.51|148.91|146.51|148.99|146.59|148.83|146.43|0
1650548480000|2022-04-21 13:41:20|148.75|146.35|148.55|146.15|148.75|146.35|148.55|146.15|0
1650548490000|2022-04-21 13:41:30|148.59|146.19|148.35|145.95|148.59|146.19|148.35|145.95|0
1650548500000|2022-04-21 13:41:40|148.43|146.03|148.51|146.11|148.63|146.23|148.43|146.03|0
1650548510000|2022-04-21 13:41:50|148.59|146.19|148.51|146.11|148.59|146.19|148.51|146.11|0
1650548520000|2022-04-21 13:42:00|148.43|146.03|148.19|145.79|148.43|146.03|148.19|145.79|0
1650548530000|2022-04-21 13:42:10|147.96|145.56|148.03|145.63|148.03|145.63|147.72|145.32|0
1650548540000|2022-04-21 13:42:20|148.19|145.79|148.43|146.03|148.43|146.03|148.11|145.71|0
1650548550000|2022-04-21 13:42:30|148.27|145.87|148.11|145.71|148.51|146.11|148.11|145.71|0
1650548560000|2022-04-21 13:42:40|147.95|145.55|147.92|145.52|147.95|145.55|147.72|145.32|0
1650548570000|2022-04-21 13:42:50|147.72|145.32|147.88|145.48|147.88|145.48|147.64|145.24|0
1650548580000|2022-04-21 13:43:00|147.72|145.32|147.56|145.16|147.72|145.32|147.4|145|0
1650548590000|2022-04-21 13:43:10|147.64|145.24|147.95|145.55|147.95|145.55|147.64|145.24|0
1650548600000|2022-04-21 13:43:20|148.03|145.63|147.8|145.4|148.03|145.63|147.8|145.4|0
1650548610000|2022-04-21 13:43:30|147.64|145.24|147.56|145.16|147.64|145.24|147.48|145.08|0
1650548620000|2022-04-21 13:43:40|147.64|145.24|147.64|145.24|147.72|145.32|147.6|145.2|0
1650548630000|2022-04-21 13:43:50|147.72|145.32|147.64|145.24|147.72|145.32|147.64|145.24|0
1650548640000|2022-04-21 13:44:00|147.72|145.32|149.61|147.21|149.61|147.21|147.72|145.32|0
1650548650000|2022-04-21 13:44:10|149.37|146.97|148.11|145.71|149.37|146.97|148.11|145.71|0
1650548660000|2022-04-21 13:44:20|148.35|145.95|148.27|145.87|148.35|145.95|148.27|145.87|0
1650548670000|2022-04-21 13:44:30|148.19|145.79|147.91|145.51|148.19|145.79|147.83|145.43|0
1650548680000|2022-04-21 13:44:40|147.87|145.47|147.95|145.55|147.95|145.55|147.87|145.47|0
1650548690000|2022-04-21 13:44:50|148.19|145.79|148.19|145.79|148.27|145.87|148.19|145.79|0
1650548700000|2022-04-21 13:45:00|148.11|145.71|148.11|145.71|148.11|145.71|148.03|145.63|0
1650548710000|2022-04-21 13:45:10|148.35|145.95|148.59|146.19|148.67|146.27|148.35|145.95|0
1650548720000|2022-04-21 13:45:20|148.67|146.27|148.75|146.35|148.75|146.35|148.67|146.27|0
1650548730000|2022-04-21 13:45:30|148.79|146.39|148.59|146.19|148.79|146.39|148.51|146.11|0
1650548740000|2022-04-21 13:45:40|148.75|146.35|148.91|146.51|148.91|146.51|148.59|146.19|0
1650548750000|2022-04-21 13:45:50|148.83|146.43|148.83|146.43|148.91|146.51|148.83|146.43|0
1650548760000|2022-04-21 13:46:00|148.67|146.27|148.75|146.35|148.83|146.43|148.67|146.27|0
1650548770000|2022-04-21 13:46:10|149.07|146.67|148.63|146.23|149.07|146.67|148.63|146.23|0
1650548780000|2022-04-21 13:46:20|148.75|146.35|148.91|146.51|148.91|146.51|148.75|146.35|0
1650548790000|2022-04-21 13:46:30|148.83|146.43|148.59|146.19|148.83|146.43|148.59|146.19|0
1650548800000|2022-04-21 13:46:40|148.35|145.95|147.87|145.47|148.35|145.95|147.87|145.47|0
1650548810000|2022-04-21 13:46:50|148.03|145.63|147.87|145.47|148.03|145.63|147.79|145.39|0
1650548820000|2022-04-21 13:47:00|147.71|145.31|147.63|145.23|147.71|145.31|147.63|145.23|0
1650548830000|2022-04-21 13:47:10|147.95|145.55|148.11|145.71|148.11|145.71|147.87|145.47|0
1650548840000|2022-04-21 13:47:20|148.19|145.79|148.11|145.71|148.23|145.83|148.11|145.71|0
1650548850000|2022-04-21 13:47:30|148.03|145.63|148.35|145.95|148.35|145.95|148.03|145.63|0
1650548860000|2022-04-21 13:47:40|148.27|145.87|148.27|145.87|148.27|145.87|148.11|145.71|0
1650548870000|2022-04-21 13:47:50|148.19|145.79|147.95|145.55|148.19|145.79|147.95|145.55|0
1650548880000|2022-04-21 13:48:00|147.63|145.23|147.71|145.31|147.71|145.31|147.55|145.15|0
1650548890000|2022-04-21 13:48:10|147.79|145.39|148.19|145.79|148.27|145.87|147.79|145.39|0
1650548900000|2022-04-21 13:48:20|148.35|145.95|148.27|145.87|148.35|145.95|148.19|145.79|0
1650548910000|2022-04-21 13:48:30|148.11|145.71|148.03|145.63|148.11|145.71|147.95|145.55|0
1650548920000|2022-04-21 13:48:40|147.95|145.55|148.03|145.63|148.03|145.63|147.87|145.47|0
1650548930000|2022-04-21 13:48:50|148.11|145.71|148.03|145.63|148.19|145.79|148.03|145.63|0
1650548940000|2022-04-21 13:49:00|147.87|145.47|148.15|145.75|148.19|145.79|147.87|145.47|0
1650548950000|2022-04-21 13:49:10|148.07|145.67|147.79|145.39|148.07|145.67|147.71|145.31|0
1650548960000|2022-04-21 13:49:20|147.87|145.47|147.71|145.31|147.87|145.47|147.71|145.31|0
1650548970000|2022-04-21 13:49:30|147.87|145.47|147.71|145.31|147.87|145.47|147.71|145.31|0
1650548980000|2022-04-21 13:49:40|147.63|145.23|147.24|144.84|147.63|145.23|147.24|144.84|0
1650548990000|2022-04-21 13:49:50|147.16|144.76|147.16|144.76|147.16|144.76|147.08|144.68|0
1650549000000|2022-04-21 13:50:00|146.6|144.2|146.8|144.4|146.8|144.4|146.52|144.12|0
1650549010000|2022-04-21 13:50:10|146.92|144.52|147|144.6|147|144.6|146.92|144.52|0
1650549020000|2022-04-21 13:50:20|147.08|144.68|147.16|144.76|147.31|144.91|147.08|144.68|0
1650549030000|2022-04-21 13:50:30|147.08|144.68|146.96|144.56|147.08|144.68|146.96|144.56|0
1650549040000|2022-04-21 13:50:40|146.84|144.44|146.52|144.12|146.84|144.44|146.52|144.12|0
1650549050000|2022-04-21 13:50:50|146.45|144.05|146.37|143.97|146.45|144.05|146.37|143.97|0
1650549060000|2022-04-21 13:51:00|146.21|143.81|145.89|143.49|146.21|143.81|145.89|143.49|0
1650549070000|2022-04-21 13:51:10|146.05|143.65|146.13|143.73|146.21|143.81|146.05|143.65|0
1650549080000|2022-04-21 13:51:20|146.21|143.81|146.37|143.97|146.37|143.97|146.21|143.81|0
1650549090000|2022-04-21 13:51:30|146.29|143.89|146.13|143.73|146.29|143.89|146.13|143.73|0
1650549100000|2022-04-21 13:51:40|146.29|143.89|146.21|143.81|146.29|143.89|146.21|143.81|0
1650549110000|2022-04-21 13:51:50|146.13|143.73|146.05|143.65|146.13|143.73|146.05|143.65|0
1650549120000|2022-04-21 13:52:00|146.13|143.73|146.29|143.89|146.29|143.89|146.13|143.73|0
1650549130000|2022-04-21 13:52:10|146.13|143.73|146.21|143.81|146.21|143.81|146.13|143.73|0
1650549140000|2022-04-21 13:52:20|146.29|143.89|146.6|144.2|146.6|144.2|146.29|143.89|0
1650549150000|2022-04-21 13:52:30|146.52|144.12|146.21|143.81|146.52|144.12|146.21|143.81|0
1650549160000|2022-04-21 13:52:40|146.37|143.97|146.44|144.04|146.44|144.04|146.29|143.89|0
1650549170000|2022-04-21 13:52:50|146.52|144.12|146.6|144.2|146.6|144.2|146.44|144.04|0
1650549180000|2022-04-21 13:53:00|146.52|144.12|146.6|144.2|146.76|144.36|146.52|144.12|0
1650549190000|2022-04-21 13:53:10|146.44|144.04|146.56|144.16|146.6|144.2|146.44|144.04|0
1650549200000|2022-04-21 13:53:20|146.6|144.2|146.64|144.24|146.84|144.44|146.6|144.2|0
1650549210000|2022-04-21 13:53:30|146.68|144.28|147.07|144.67|147.07|144.67|146.52|144.12|0
1650549220000|2022-04-21 13:53:40|147.15|144.75|147.07|144.67|147.31|144.91|147.07|144.67|0
1650549230000|2022-04-21 13:53:50|147.31|144.91|147.87|145.47|147.87|145.47|147.23|144.83|0
1650549260000|2022-04-21 13:54:20|147.79|145.39|147.55|145.15|147.79|145.39|147.55|145.15|0
1650549270000|2022-04-21 13:54:30|147.63|145.23|147.71|145.31|147.79|145.39|147.51|145.11|0
1650549280000|2022-04-21 13:54:40|147.79|145.39|147.63|145.23|147.79|145.39|147.63|145.23|0
1650549290000|2022-04-21 13:54:50|147.79|145.39|147.71|145.31|147.79|145.39|147.63|145.23|0
1650549300000|2022-04-21 13:55:00|147.87|145.47|147.91|145.51|147.91|145.51|147.79|145.39|0
1650549310000|2022-04-21 13:55:10|147.63|145.23|147.23|144.83|147.63|145.23|147.19|144.79|0
1650549320000|2022-04-21 13:55:20|147.31|144.91|147.31|144.91|147.47|145.07|147.31|144.91|0
1650549330000|2022-04-21 13:55:30|147.07|144.67|147.07|144.67|147.07|144.67|146.92|144.52|0
1650549340000|2022-04-21 13:55:40|147.15|144.75|147.15|144.75|147.15|144.75|147.07|144.67|0
1650549350000|2022-04-21 13:55:50|147.07|144.67|147.15|144.75|147.15|144.75|146.99|144.59|0
1650549360000|2022-04-21 13:56:00|147.07|144.67|147.15|144.75|147.15|144.75|147.07|144.67|0
1650549370000|2022-04-21 13:56:10|147.55|145.15|147.47|145.07|147.55|145.15|147.47|145.07|0
1650549380000|2022-04-21 13:56:20|147.39|144.99|147.15|144.75|147.39|144.99|147.15|144.75|0
1650549390000|2022-04-21 13:56:30|147.23|144.83|147.43|145.03|147.43|145.03|147.23|144.83|0
1650549400000|2022-04-21 13:56:40|147.39|144.99|147.39|144.99|147.39|144.99|147.39|144.99|0
1650549410000|2022-04-21 13:56:50|147.47|145.07|146.99|144.59|147.47|145.07|146.92|144.52|0
1650549420000|2022-04-21 13:57:00|146.92|144.52|147.31|144.91|147.55|145.15|146.92|144.52|0
1650549430000|2022-04-21 13:57:10|147.47|145.07|147.63|145.23|147.71|145.31|147.47|145.07|0
1650549440000|2022-04-21 13:57:20|147.59|145.19|147.63|145.23|147.79|145.39|147.59|145.19|0
1650549450000|2022-04-21 13:57:30|147.55|145.15|147.55|145.15|147.79|145.39|147.55|145.15|0
1650549460000|2022-04-21 13:57:40|147.47|145.07|147.39|144.99|147.55|145.15|147.39|144.99|0
1650549470000|2022-04-21 13:57:50|147.47|145.07|147.47|145.07|147.63|145.23|147.47|145.07|0
1650549480000|2022-04-21 13:58:00|147.79|145.39|147.63|145.23|147.79|145.39|147.63|145.23|0
1650549490000|2022-04-21 13:58:10|147.55|145.15|147.63|145.23|147.63|145.23|147.47|145.07|0
1650549500000|2022-04-21 13:58:20|147.67|145.27|147.55|145.15|147.67|145.27|147.47|145.07|0
1650549510000|2022-04-21 13:58:30|147.47|145.07|147.71|145.31|147.71|145.31|147.43|145.03|0
1650549520000|2022-04-21 13:58:40|147.78|145.38|147.71|145.31|147.78|145.38|147.63|145.23|0
1650549530000|2022-04-21 13:58:50|147.67|145.27|147.67|145.27|147.67|145.27|147.63|145.23|0
1650549540000|2022-04-21 13:59:00|147.86|145.46|147.47|145.07|147.94|145.54|147.47|145.07|0
1650549550000|2022-04-21 13:59:10|147.39|144.99|147.55|145.15|147.55|145.15|147.39|144.99|0
1650549560000|2022-04-21 13:59:20|147.71|145.31|147.78|145.38|147.78|145.38|147.71|145.31|0
1650549570000|2022-04-21 13:59:30|147.71|145.31|147.55|145.15|147.78|145.38|147.55|145.15|0
1650549580000|2022-04-21 13:59:40|147.63|145.23|147.67|145.27|147.67|145.27|147.47|145.07|0
1650549590000|2022-04-21 13:59:50|147.86|145.46|147.94|145.54|147.94|145.54|147.86|145.46|0
1650549600000|2022-04-21 14:00:00|147.7|145.3|148.02|145.62|148.02|145.62|147.7|145.3|0
1650549610000|2022-04-21 14:00:10|148.26|145.86|148.1|145.7|148.34|145.94|148.1|145.7|0
1650549620000|2022-04-21 14:00:20|147.94|145.54|148.42|146.02|148.42|146.02|147.94|145.54|0
1650549630000|2022-04-21 14:00:30|148.5|146.1|148.66|146.26|148.66|146.26|148.5|146.1|0
1650549640000|2022-04-21 14:00:40|148.74|146.34|148.58|146.18|148.74|146.34|148.34|145.94|0
1650549650000|2022-04-21 14:00:50|148.74|146.34|148.74|146.34|148.82|146.42|148.74|146.34|0
1650549660000|2022-04-21 14:01:00|148.58|146.18|148.42|146.02|148.58|146.18|148.34|145.94|0
1650549670000|2022-04-21 14:01:10|148.1|145.7|148.26|145.86|148.26|145.86|148.1|145.7|0
1650549680000|2022-04-21 14:01:20|148.5|146.1|148.82|146.42|148.82|146.42|148.5|146.1|0
1650549690000|2022-04-21 14:01:30|148.74|146.34|148.74|146.34|148.74|146.34|148.74|146.34|0
1650549700000|2022-04-21 14:01:40|148.9|146.5|148.9|146.5|148.98|146.58|148.9|146.5|0
1650549710000|2022-04-21 14:01:50|148.98|146.58|148.9|146.5|148.98|146.58|148.82|146.42|0
1650549720000|2022-04-21 14:02:00|148.66|146.26|148.74|146.34|148.82|146.42|148.66|146.26|0
1650549730000|2022-04-21 14:02:10|148.82|146.42|148.82|146.42|148.82|146.42|148.74|146.34|0
1650549740000|2022-04-21 14:02:20|148.9|146.5|148.9|146.5|148.94|146.54|148.9|146.5|0
1650549750000|2022-04-21 14:02:30|149.06|146.66|148.74|146.34|149.06|146.66|148.74|146.34|0
1650549760000|2022-04-21 14:02:40|148.66|146.26|148.74|146.34|148.82|146.42|148.66|146.26|0
1650549770000|2022-04-21 14:02:50|148.66|146.26|148.5|146.1|148.74|146.34|148.5|146.1|0
1650549780000|2022-04-21 14:03:00|148.34|145.94|148.42|146.02|148.42|146.02|148.34|145.94|0
1650549790000|2022-04-21 14:03:10|148.34|145.94|148.5|146.1|148.5|146.1|148.26|145.86|0
1650549800000|2022-04-21 14:03:20|148.42|146.02|148.34|145.94|148.5|146.1|148.34|145.94|0
1650549810000|2022-04-21 14:03:30|148.26|145.86|148.34|145.94|148.42|146.02|148.26|145.86|0
1650549820000|2022-04-21 14:03:40|148.26|145.86|148.26|145.86|148.26|145.86|148.26|145.86|0
1650549830000|2022-04-21 14:03:50|148.42|146.02|148.26|145.86|148.42|146.02|148.26|145.86|0
1650549840000|2022-04-21 14:04:00|148.18|145.78|147.86|145.46|148.18|145.78|147.86|145.46|0
1650549850000|2022-04-21 14:04:10|148.02|145.62|147.86|145.46|148.02|145.62|147.78|145.38|0
1650549860000|2022-04-21 14:04:20|147.94|145.54|148.18|145.78|148.18|145.78|147.94|145.54|0
1650549870000|2022-04-21 14:04:30|148.34|145.94|148.1|145.7|148.42|146.02|148.1|145.7|0
1650549880000|2022-04-21 14:04:40|148.02|145.62|147.86|145.46|148.02|145.62|147.78|145.38|0
1650549890000|2022-04-21 14:04:50|147.78|145.38|147.86|145.46|147.86|145.46|147.7|145.3|0
1650549900000|2022-04-21 14:05:00|147.9|145.5|148.18|145.78|148.34|145.94|147.9|145.5|0
1650549910000|2022-04-21 14:05:10|148.26|145.86|148.34|145.94|148.34|145.94|148.26|145.86|0
1650549920000|2022-04-21 14:05:20|148.42|146.02|148.58|146.18|148.58|146.18|148.42|146.02|0
1650549930000|2022-04-21 14:05:30|148.66|146.26|148.42|146.02|148.66|146.26|148.42|146.02|0
1650549940000|2022-04-21 14:05:40|148.5|146.1|148.34|145.94|148.5|146.1|148.34|145.94|0
1650549950000|2022-04-21 14:05:50|148.5|146.1|148.5|146.1|148.5|146.1|148.42|146.02|0
1650549960000|2022-04-21 14:06:00|148.82|146.42|149.29|146.89|149.29|146.89|148.82|146.42|0
1650549970000|2022-04-21 14:06:10|149.37|146.97|149.29|146.89|149.37|146.97|149.29|146.89|0
1650549980000|2022-04-21 14:06:20|149.13|146.73|149.13|146.73|149.13|146.73|149.05|146.65|0
1650549990000|2022-04-21 14:06:30|149.05|146.65|149.05|146.65|149.05|146.65|148.97|146.57|0
1650550000000|2022-04-21 14:06:40|149.13|146.73|148.74|146.34|149.13|146.73|148.74|146.34|0
1650550010000|2022-04-21 14:06:50|148.66|146.26|148.73|146.33|148.74|146.34|148.66|146.26|0
1650550020000|2022-04-21 14:07:00|148.97|146.57|149.05|146.65|149.13|146.73|148.97|146.57|0
1650550030000|2022-04-21 14:07:10|149.13|146.73|149.21|146.81|149.37|146.97|149.13|146.73|0
1650550040000|2022-04-21 14:07:20|149.29|146.89|149.29|146.89|149.29|146.89|149.29|146.89|0
1650550050000|2022-04-21 14:07:30|149.21|146.81|149.69|147.29|149.85|147.45|149.21|146.81|0
1650550060000|2022-04-21 14:07:40|149.61|147.21|149.53|147.13|149.61|147.21|149.53|147.13|0
1650550070000|2022-04-21 14:07:50|149.69|147.29|149.77|147.37|149.77|147.37|149.69|147.29|0
1650550080000|2022-04-21 14:08:00|150.42|148.02|150.66|148.26|150.66|148.26|150.42|148.02|0
1650550090000|2022-04-21 14:08:10|150.82|148.42|150.5|148.1|150.82|148.42|150.42|148.02|0
1650550100000|2022-04-21 14:08:20|150.42|148.02|150.74|148.34|150.74|148.34|150.34|147.94|0
1650550110000|2022-04-21 14:08:30|150.58|148.18|150.26|147.86|150.58|148.18|150.26|147.86|0
1650550120000|2022-04-21 14:08:40|150.18|147.78|149.85|147.45|150.18|147.78|149.85|147.45|0
1650550130000|2022-04-21 14:08:50|149.77|147.37|149.9|147.5|149.9|147.5|149.77|147.37|0
1650550140000|2022-04-21 14:09:00|149.93|147.53|149.93|147.53|150.09|147.69|149.85|147.45|0
1650550150000|2022-04-21 14:09:10|150.01|147.61|149.93|147.53|150.01|147.61|149.93|147.53|0
1650550160000|2022-04-21 14:09:20|150.01|147.61|149.93|147.53|150.01|147.61|149.85|147.45|0
1650550170000|2022-04-21 14:09:30|150.01|147.61|150.09|147.69|150.09|147.69|150.01|147.61|0
1650550180000|2022-04-21 14:09:40|149.98|147.58|150.01|147.61|150.01|147.61|149.93|147.53|0
1650550190000|2022-04-21 14:09:50|150.17|147.77|150.17|147.77|150.17|147.77|150.09|147.69|0
1650550200000|2022-04-21 14:10:00|150.09|147.69|150.34|147.94|150.42|148.02|150.09|147.69|0
1650550210000|2022-04-21 14:10:10|150.42|148.02|150.66|148.26|150.66|148.26|150.34|147.94|0
1650550220000|2022-04-21 14:10:20|150.82|148.42|150.42|148.02|150.82|148.42|150.42|148.02|0
1650550230000|2022-04-21 14:10:30|150.25|147.85|150.17|147.77|150.25|147.85|150.17|147.77|0
1650550240000|2022-04-21 14:10:40|150.42|148.02|150.38|147.98|150.42|148.02|150.38|147.98|0
1650550250000|2022-04-21 14:10:50|150.25|147.85|150.33|147.93|150.33|147.93|150.17|147.77|0
1650550260000|2022-04-21 14:11:00|150.42|148.02|150.33|147.93|150.42|148.02|150.33|147.93|0
1650550270000|2022-04-21 14:11:10|150.17|147.77|149.85|147.45|150.17|147.77|149.85|147.45|0
1650550280000|2022-04-21 14:11:20|149.77|147.37|149.61|147.21|149.77|147.37|149.61|147.21|0
1650550290000|2022-04-21 14:11:30|149.45|147.05|149.21|146.81|149.53|147.13|149.21|146.81|0
1650550300000|2022-04-21 14:11:40|149.13|146.73|149.37|146.97|149.37|146.97|149.13|146.73|0
1650550310000|2022-04-21 14:11:50|149.29|146.89|149.21|146.81|149.29|146.89|149.21|146.81|0
1650550320000|2022-04-21 14:12:00|149.37|146.97|149.45|147.05|149.45|147.05|149.37|146.97|0
1650550330000|2022-04-21 14:12:10|149.37|146.97|149.21|146.81|149.37|146.97|149.21|146.81|0
1650550340000|2022-04-21 14:12:20|149.13|146.73|149.13|146.73|149.21|146.81|149.13|146.73|0
1650550350000|2022-04-21 14:12:30|149.21|146.81|149.57|147.17|149.57|147.17|149.21|146.81|0
1650550360000|2022-04-21 14:12:40|149.53|147.13|149.53|147.13|149.53|147.13|149.37|146.97|0
1650550370000|2022-04-21 14:12:50|149.61|147.21|150.09|147.69|150.09|147.69|149.61|147.21|0
1650550380000|2022-04-21 14:13:00|150.17|147.77|150.17|147.77|150.25|147.85|150.17|147.77|0
1650550390000|2022-04-21 14:13:10|150.01|147.61|150.25|147.85|150.25|147.85|150.01|147.61|0
1650550400000|2022-04-21 14:13:20|150.33|147.93|150.21|147.81|150.33|147.93|150.17|147.77|0
1650550410000|2022-04-21 14:13:30|150.25|147.85|150.33|147.93|150.33|147.93|150.17|147.77|0
1650550420000|2022-04-21 14:13:40|150.49|148.09|150.82|148.42|150.82|148.42|150.49|148.09|0
1650550430000|2022-04-21 14:13:50|150.74|148.34|151.06|148.66|151.22|148.82|150.74|148.34|0
1650550440000|2022-04-21 14:14:00|151.14|148.74|150.9|148.5|151.14|148.74|150.9|148.5|0
1650550450000|2022-04-21 14:14:10|150.78|148.38|150.49|148.09|150.82|148.42|150.49|148.09|0
1650550460000|2022-04-21 14:14:20|150.57|148.17|150.9|148.5|150.9|148.5|150.57|148.17|0
1650550470000|2022-04-21 14:14:30|150.82|148.42|150.98|148.58|150.98|148.58|150.74|148.34|0
1650550480000|2022-04-21 14:14:40|150.9|148.5|150.49|148.09|150.9|148.5|150.49|148.09|0
1650550490000|2022-04-21 14:14:50|150.33|147.93|150.49|148.09|150.49|148.09|150.33|147.93|0
1650550500000|2022-04-21 14:15:00|150.65|148.25|150.65|148.25|150.82|148.42|150.65|148.25|0
1650550510000|2022-04-21 14:15:10|151.06|148.66|151.06|148.66|151.22|148.82|151.06|148.66|0
1650550520000|2022-04-21 14:15:20|150.73|148.33|150.65|148.25|150.73|148.33|150.65|148.25|0
1650550530000|2022-04-21 14:15:30|150.49|148.09|150.33|147.93|150.57|148.17|150.33|147.93|0
1650550540000|2022-04-21 14:15:40|150.41|148.01|150.09|147.69|150.41|148.01|150.09|147.69|0
1650550550000|2022-04-21 14:15:50|150.01|147.61|149.93|147.53|150.01|147.61|149.93|147.53|0
1650550560000|2022-04-21 14:16:00|149.85|147.45|149.53|147.13|149.85|147.45|149.45|147.05|0
1650550570000|2022-04-21 14:16:10|149.61|147.21|149.45|147.05|149.61|147.21|149.45|147.05|0
1650550580000|2022-04-21 14:16:20|149.49|147.09|149.53|147.13|149.61|147.21|149.45|147.05|0
1650550590000|2022-04-21 14:16:30|149.45|147.05|149.65|147.25|149.77|147.37|149.45|147.05|0
1650550600000|2022-04-21 14:16:40|149.77|147.37|149.85|147.45|149.85|147.45|149.77|147.37|0
1650550610000|2022-04-21 14:16:50|149.77|147.37|149.77|147.37|149.77|147.37|149.69|147.29|0
1650550620000|2022-04-21 14:17:00|149.93|147.53|149.93|147.53|149.93|147.53|149.85|147.45|0
1650550630000|2022-04-21 14:17:10|149.73|147.33|149.69|147.29|149.77|147.37|149.69|147.29|0
1650550640000|2022-04-21 14:17:20|149.61|147.21|149.45|147.05|149.69|147.29|149.45|147.05|0
1650550650000|2022-04-21 14:17:30|149.37|146.97|149.45|147.05|149.45|147.05|149.37|146.97|0
1650550660000|2022-04-21 14:17:40|149.53|147.13|149.45|147.05|149.69|147.29|149.45|147.05|0
1650550670000|2022-04-21 14:17:50|149.53|147.13|149.69|147.29|149.69|147.29|149.53|147.13|0
1650550680000|2022-04-21 14:18:00|149.61|147.21|149.77|147.37|149.85|147.45|149.61|147.21|0
1650550690000|2022-04-21 14:18:10|149.69|147.29|149.85|147.45|149.85|147.45|149.69|147.29|0
1650550700000|2022-04-21 14:18:20|149.89|147.49|149.93|147.53|149.93|147.53|149.85|147.45|0
1650550710000|2022-04-21 14:18:30|150.17|147.77|150.41|148.01|150.41|148.01|150.17|147.77|0
1650550720000|2022-04-21 14:18:40|150.33|147.93|150.25|147.85|150.33|147.93|150.17|147.77|0
1650550730000|2022-04-21 14:18:50|150.33|147.93|150.25|147.85|150.33|147.93|150.25|147.85|0
1650550740000|2022-04-21 14:19:00|150.41|148.01|150.49|148.09|150.49|148.09|150.41|148.01|0
1650550750000|2022-04-21 14:19:10|151.06|148.66|150.97|148.57|151.06|148.66|150.97|148.57|0
1650550760000|2022-04-21 14:19:20|150.89|148.49|151.06|148.66|151.06|148.66|150.89|148.49|0
1650550770000|2022-04-21 14:19:30|150.89|148.49|151.22|148.82|151.22|148.82|150.81|148.41|0
1650550780000|2022-04-21 14:19:40|151.14|148.74|151.62|149.22|151.62|149.22|151.14|148.74|0
1650550790000|2022-04-21 14:19:50|151.38|148.98|151.7|149.3|151.7|149.3|151.38|148.98|0
1650550800000|2022-04-21 14:20:00|151.86|149.46|151.95|149.55|151.95|149.55|151.86|149.46|0
1650550810000|2022-04-21 14:20:10|152.11|149.71|152.35|149.95|152.51|150.11|152.11|149.71|0
1650550820000|2022-04-21 14:20:20|152.31|149.91|152.51|150.11|152.51|150.11|152.31|149.91|0
1650550830000|2022-04-21 14:20:30|152.43|150.03|152.59|150.19|152.59|150.19|152.43|150.03|0
1650550840000|2022-04-21 14:20:40|152.51|150.11|152.43|150.03|152.51|150.11|152.43|150.03|0
1650550850000|2022-04-21 14:20:50|152.27|149.87|152.27|149.87|152.43|150.03|152.27|149.87|0
1650550860000|2022-04-21 14:21:00|152.43|150.03|152.35|149.95|152.43|150.03|152.27|149.87|0
1650550870000|2022-04-21 14:21:10|152.19|149.79|152.19|149.79|152.27|149.87|152.19|149.79|0
1650550880000|2022-04-21 14:21:20|152.27|149.87|152.03|149.63|152.27|149.87|152.03|149.63|0
1650550890000|2022-04-21 14:21:30|152.11|149.71|152.11|149.71|152.11|149.71|152.11|149.71|0
1650550900000|2022-04-21 14:21:40|152.03|149.63|152.03|149.63|152.03|149.63|152.03|149.63|0
1650550910000|2022-04-21 14:21:50|151.94|149.54|151.78|149.38|151.94|149.54|151.78|149.38|0
1650550920000|2022-04-21 14:22:00|151.7|149.3|151.94|149.54|151.94|149.54|151.7|149.3|0
1650550930000|2022-04-21 14:22:10|151.86|149.46|152.02|149.62|152.03|149.63|151.78|149.38|0
1650550940000|2022-04-21 14:22:20|151.94|149.54|151.78|149.38|151.94|149.54|151.78|149.38|0
1650550950000|2022-04-21 14:22:30|151.86|149.46|151.78|149.38|151.86|149.46|151.78|149.38|0
1650550960000|2022-04-21 14:22:40|151.54|149.14|151.54|149.14|151.54|149.14|151.46|149.06|0
1650550970000|2022-04-21 14:22:50|151.7|149.3|150.19|147.79|151.7|149.3|150.19|147.79|0
1650550980000|2022-04-21 14:23:00|152.25|149.85|152.41|150.01|152.41|150.01|152.25|149.85|0
1650550990000|2022-04-21 14:23:10|152.09|149.69|151.68|149.28|152.09|149.69|151.6|149.2|0
1650551000000|2022-04-21 14:23:20|151.6|149.2|151.52|149.12|151.6|149.2|151.52|149.12|0
1650551010000|2022-04-21 14:23:30|151.56|149.16|151.68|149.28|151.68|149.28|151.56|149.16|0
1650551020000|2022-04-21 14:23:40|151.76|149.36|151.93|149.53|151.93|149.53|151.76|149.36|0
1650551030000|2022-04-21 14:23:50|152.01|149.61|152.17|149.77|152.17|149.77|152.01|149.61|0
1650551040000|2022-04-21 14:24:00|152.25|149.85|152.25|149.85|152.33|149.93|152.25|149.85|0
1650551050000|2022-04-21 14:24:10|152.17|149.77|152.49|150.09|152.49|150.09|152.17|149.77|0
1650551060000|2022-04-21 14:24:20|152.41|150.01|152.57|150.17|152.57|150.17|152.41|150.01|0
1650551070000|2022-04-21 14:24:30|152.66|150.26|152.66|150.26|152.66|150.26|152.57|150.17|0
1650551080000|2022-04-21 14:24:40|152.74|150.34|152.74|150.34|152.74|150.34|152.66|150.26|0
1650551090000|2022-04-21 14:24:50|152.7|150.3|152.33|149.93|152.7|150.3|152.33|149.93|0
1650551100000|2022-04-21 14:25:00|152.66|150.26|152.98|150.58|152.98|150.58|152.66|150.26|0
1650551110000|2022-04-21 14:25:10|153.14|150.74|153.1|150.7|153.14|150.74|153.06|150.66|0
1650551120000|2022-04-21 14:25:20|153.22|150.82|152.82|150.42|153.22|150.82|152.82|150.42|0
1650551130000|2022-04-21 14:25:30|152.74|150.34|152.98|150.58|152.98|150.58|152.74|150.34|0
1650551140000|2022-04-21 14:25:40|152.9|150.5|152.57|150.17|152.9|150.5|152.57|150.17|0
1650551150000|2022-04-21 14:25:50|152.66|150.26|152.9|150.5|152.9|150.5|152.66|150.26|0
1650551160000|2022-04-21 14:26:00|152.82|150.42|152.65|150.25|152.9|150.5|152.57|150.17|0
1650551170000|2022-04-21 14:26:10|152.57|150.17|152.65|150.25|152.65|150.25|152.57|150.17|0
1650551180000|2022-04-21 14:26:20|152.57|150.17|152.74|150.34|152.74|150.34|152.57|150.17|0
1650551190000|2022-04-21 14:26:30|152.57|150.17|152.49|150.09|152.65|150.25|152.49|150.09|0
1650551200000|2022-04-21 14:26:40|152.57|150.17|152.57|150.17|152.74|150.34|152.57|150.17|0
1650551210000|2022-04-21 14:26:50|152.65|150.25|152.74|150.34|152.74|150.34|152.65|150.25|0
1650551220000|2022-04-21 14:27:00|152.7|150.3|152.57|150.17|152.7|150.3|152.57|150.17|0
1650551230000|2022-04-21 14:27:10|152.49|150.09|152.17|149.77|152.49|150.09|152.17|149.77|0
1650551240000|2022-04-21 14:27:20|152.01|149.61|151.92|149.52|152.05|149.65|151.92|149.52|0
1650551250000|2022-04-21 14:27:30|152.09|149.69|152.01|149.61|152.09|149.69|152.01|149.61|0
1650551260000|2022-04-21 14:27:40|152.17|149.77|152.17|149.77|152.17|149.77|152.09|149.69|0
1650551270000|2022-04-21 14:27:50|152.13|149.73|152.09|149.69|152.25|149.85|152.09|149.69|0
1650551280000|2022-04-21 14:28:00|152.17|149.77|151.84|149.44|152.17|149.77|151.84|149.44|0
1650551290000|2022-04-21 14:28:10|151.6|149.2|151.52|149.12|151.68|149.28|151.52|149.12|0
1650551300000|2022-04-21 14:28:20|151.64|149.24|151.6|149.2|151.64|149.24|151.6|149.2|0
1650551310000|2022-04-21 14:28:30|151.52|149.12|151.6|149.2|151.68|149.28|151.52|149.12|0
1650551320000|2022-04-21 14:28:40|151.52|149.12|151.52|149.12|151.6|149.2|151.44|149.04|0
1650551330000|2022-04-21 14:28:50|151.44|149.04|151.6|149.2|151.6|149.2|151.44|149.04|0
1650551340000|2022-04-21 14:29:00|151.36|148.96|151.08|148.68|151.48|149.08|151.08|148.68|0
1650551350000|2022-04-21 14:29:10|150.96|148.56|150.47|148.07|150.96|148.56|150.47|148.07|0
1650551360000|2022-04-21 14:29:20|150.55|148.15|150.39|147.99|150.55|148.15|150.39|147.99|0
1650551370000|2022-04-21 14:29:30|150.23|147.83|150.47|148.07|150.55|148.15|150.23|147.83|0
1650551380000|2022-04-21 14:29:40|150.39|147.99|150.63|148.23|150.63|148.23|150.39|147.99|0
1650551390000|2022-04-21 14:29:50|150.55|148.15|150.63|148.23|150.71|148.31|150.55|148.15|0
1650551400000|2022-04-21 14:30:00|150.71|148.31|150.55|148.15|150.71|148.31|150.55|148.15|0
1650551410000|2022-04-21 14:30:10|150.47|148.07|150.63|148.23|150.63|148.23|150.47|148.07|0
1650551420000|2022-04-21 14:30:20|150.47|148.07|150.31|147.91|150.47|148.07|150.15|147.75|0
1650551430000|2022-04-21 14:30:30|150.27|147.87|150.47|148.07|150.47|148.07|150.27|147.87|0
1650551440000|2022-04-21 14:30:40|150.31|147.91|150.39|147.99|150.39|147.99|150.23|147.83|0
1650551450000|2022-04-21 14:30:50|150.51|148.11|150.39|147.99|150.63|148.23|150.39|147.99|0
1650551460000|2022-04-21 14:31:00|150.47|148.07|150.55|148.15|150.55|148.15|150.39|147.99|0
1650551470000|2022-04-21 14:31:10|150.63|148.23|150.23|147.83|150.63|148.23|150.23|147.83|0
1650551480000|2022-04-21 14:31:20|150.31|147.91|150.35|147.95|150.39|147.99|150.31|147.91|0
1650551490000|2022-04-21 14:31:30|150.39|147.99|150.47|148.07|150.47|148.07|150.39|147.99|0
1650551500000|2022-04-21 14:31:40|150.55|148.15|150.63|148.23|150.63|148.23|150.55|148.15|0
1650551510000|2022-04-21 14:31:50|150.71|148.31|150.87|148.47|150.87|148.47|150.71|148.31|0
1650551520000|2022-04-21 14:32:00|150.95|148.55|151.03|148.63|151.11|148.71|150.95|148.55|0
1650551530000|2022-04-21 14:32:10|150.95|148.55|150.87|148.47|151.03|148.63|150.87|148.47|0
1650551540000|2022-04-21 14:32:20|151.03|148.63|150.87|148.47|151.03|148.63|150.87|148.47|0
1650551550000|2022-04-21 14:32:30|150.95|148.55|150.87|148.47|150.95|148.55|150.79|148.39|0
1650551560000|2022-04-21 14:32:40|150.79|148.39|151.03|148.63|151.03|148.63|150.79|148.39|0
1650551570000|2022-04-21 14:32:50|150.87|148.47|150.95|148.55|151.03|148.63|150.87|148.47|0
1650551580000|2022-04-21 14:33:00|150.79|148.39|150.95|148.55|150.95|148.55|150.79|148.39|0
1650551590000|2022-04-21 14:33:10|150.87|148.47|150.91|148.51|151.03|148.63|150.87|148.47|0
1650551600000|2022-04-21 14:33:20|150.87|148.47|150.87|148.47|151.03|148.63|150.87|148.47|0
1650551610000|2022-04-21 14:33:30|150.71|148.31|150.63|148.23|150.71|148.31|150.63|148.23|0
1650551620000|2022-04-21 14:33:40|150.55|148.15|150.71|148.31|150.71|148.31|150.47|148.07|0
1650551630000|2022-04-21 14:33:50|150.55|148.15|150.31|147.91|150.55|148.15|150.31|147.91|0
1650551640000|2022-04-21 14:34:00|150.23|147.83|150.31|147.91|150.39|147.99|150.23|147.83|0
1650551650000|2022-04-21 14:34:10|150.23|147.83|150.31|147.91|150.31|147.91|150.23|147.83|0
1650551660000|2022-04-21 14:34:20|150.39|147.99|150.15|147.75|150.39|147.99|150.15|147.75|0
1650551670000|2022-04-21 14:34:30|150.47|148.07|150.55|148.15|150.55|148.15|150.47|148.07|0
1650551680000|2022-04-21 14:34:40|150.47|148.07|150.47|148.07|150.47|148.07|150.39|147.99|0
1650551690000|2022-04-21 14:34:50|150.39|147.99|150.35|147.95|150.39|147.99|150.31|147.91|0
1650551700000|2022-04-21 14:35:00|150.19|147.79|150.07|147.67|150.19|147.79|149.91|147.51|0
1650551710000|2022-04-21 14:35:10|150.15|147.75|149.91|147.51|150.15|147.75|149.83|147.43|0
1650551720000|2022-04-21 14:35:20|149.99|147.59|150.07|147.67|150.07|147.67|149.99|147.59|0
1650551730000|2022-04-21 14:35:30|150.15|147.75|150.31|147.91|150.31|147.91|150.15|147.75|0
1650551740000|2022-04-21 14:35:40|150.39|147.99|150.55|148.15|150.55|148.15|150.39|147.99|0
1650551750000|2022-04-21 14:35:50|150.47|148.07|150.23|147.83|150.47|148.07|150.23|147.83|0
1650551760000|2022-04-21 14:36:00|150.31|147.91|150.55|148.15|150.55|148.15|150.31|147.91|0
1650551770000|2022-04-21 14:36:10|150.47|148.07|150.63|148.23|150.63|148.23|150.47|148.07|0
1650551780000|2022-04-21 14:36:20|150.47|148.07|150.63|148.23|150.63|148.23|150.47|148.07|0
1650551790000|2022-04-21 14:36:30|150.95|148.55|150.87|148.47|150.95|148.55|150.87|148.47|0
1650551800000|2022-04-21 14:36:40|150.95|148.55|151.11|148.71|151.11|148.71|150.95|148.55|0
1650551810000|2022-04-21 14:36:50|151.19|148.79|151.11|148.71|151.19|148.79|151.11|148.71|0
1650551820000|2022-04-21 14:37:00|151.03|148.63|151.03|148.63|151.03|148.63|150.91|148.51|0
1650551830000|2022-04-21 14:37:10|151.11|148.71|151.35|148.95|151.35|148.95|151.11|148.71|0
1650551840000|2022-04-21 14:37:20|151.43|149.03|151.35|148.95|151.43|149.03|151.35|148.95|0
1650551850000|2022-04-21 14:37:30|151.51|149.11|151.84|149.44|151.84|149.44|151.51|149.11|0
1650551860000|2022-04-21 14:37:40|151.92|149.52|151.92|149.52|152|149.6|151.92|149.52|0
1650551870000|2022-04-21 14:37:50|151.84|149.44|151.68|149.28|151.84|149.44|151.68|149.28|0
1650551880000|2022-04-21 14:38:00|151.76|149.36|151.43|149.03|151.76|149.36|151.43|149.03|0
1650551890000|2022-04-21 14:38:10|151.35|148.95|151.35|148.95|151.35|148.95|151.27|148.87|0
1650551900000|2022-04-21 14:38:20|151.43|149.03|151.27|148.87|151.51|149.11|151.27|148.87|0
1650551910000|2022-04-21 14:38:30|151.35|148.95|151.23|148.83|151.35|148.95|151.23|148.83|0
1650551920000|2022-04-21 14:38:40|151.19|148.79|151.19|148.79|151.19|148.79|151.11|148.71|0
1650551930000|2022-04-21 14:38:50|151.59|149.19|151.43|149.03|151.59|149.19|151.43|149.03|0
1650551940000|2022-04-21 14:39:00|151.51|149.11|151.19|148.79|151.51|149.11|151.19|148.79|0
1650551950000|2022-04-21 14:39:10|151.35|148.95|151.35|148.95|151.35|148.95|151.35|148.95|0
1650551960000|2022-04-21 14:39:20|151.27|148.87|151.19|148.79|151.27|148.87|151.11|148.71|0
1650551970000|2022-04-21 14:39:30|151.43|149.03|152|149.6|152|149.6|151.43|149.03|0
1650551980000|2022-04-21 14:39:40|152.32|149.92|152.08|149.68|152.32|149.92|152.08|149.68|0
1650551990000|2022-04-21 14:39:50|152|149.6|151.68|149.28|152|149.6|151.68|149.28|0
1650552000000|2022-04-21 14:40:00|151.59|149.19|151.84|149.44|151.84|149.44|151.51|149.11|0
1650552010000|2022-04-21 14:40:10|151.92|149.52|152.16|149.76|152.16|149.76|151.92|149.52|0
1650552020000|2022-04-21 14:40:20|152.08|149.68|151.92|149.52|152.08|149.68|151.76|149.36|0
1650552030000|2022-04-21 14:40:30|152.04|149.64|152.16|149.76|152.32|149.92|152.04|149.64|0
1650552040000|2022-04-21 14:40:40|152.32|149.92|152.32|149.92|152.4|150|152.32|149.92|0
1650552050000|2022-04-21 14:40:50|152.57|150.17|152.73|150.33|152.73|150.33|152.48|150.08|0
1650552060000|2022-04-21 14:41:00|152.65|150.25|152.81|150.41|152.81|150.41|152.65|150.25|0
1650552070000|2022-04-21 14:41:10|152.73|150.33|153.3|150.9|153.3|150.9|152.73|150.33|0
1650552080000|2022-04-21 14:41:20|153.13|150.73|153.3|150.9|153.3|150.9|153.13|150.73|0
1650552090000|2022-04-21 14:41:30|153.26|150.86|153.46|151.06|153.62|151.22|153.26|150.86|0
1650552100000|2022-04-21 14:41:40|153.54|151.14|153.22|150.82|153.54|151.14|153.22|150.82|0
1650552110000|2022-04-21 14:41:50|152.81|150.41|152.48|150.08|152.81|150.41|152.48|150.08|0
1650552120000|2022-04-21 14:42:00|152.4|150|152.32|149.92|152.4|150|152.32|149.92|0
1650552130000|2022-04-21 14:42:10|152.16|149.76|152.24|149.84|152.4|150|152.16|149.76|0
1650552140000|2022-04-21 14:42:20|152.12|149.72|152|149.6|152.12|149.72|152|149.6|0
1650552150000|2022-04-21 14:42:30|152.08|149.68|152.16|149.76|152.16|149.76|152|149.6|0
1650552160000|2022-04-21 14:42:40|152.24|149.84|152.4|150|152.4|150|152.24|149.84|0
1650552170000|2022-04-21 14:42:50|152.32|149.92|152.32|149.92|152.4|150|152.32|149.92|0
1650552180000|2022-04-21 14:43:00|152.4|150|152|149.6|152.4|150|152|149.6|0
1650552190000|2022-04-21 14:43:10|152.08|149.68|152|149.6|152.16|149.76|152|149.6|0
1650552200000|2022-04-21 14:43:20|152.08|149.68|152.24|149.84|152.24|149.84|152.08|149.68|0
1650552210000|2022-04-21 14:43:30|152.32|149.92|152.24|149.84|152.32|149.92|152.2|149.8|0
1650552220000|2022-04-21 14:43:40|152.48|150.08|152.97|150.57|152.97|150.57|152.48|150.08|0
1650552230000|2022-04-21 14:43:50|153.13|150.73|153.21|150.81|153.3|150.9|153.13|150.73|0
1650552240000|2022-04-21 14:44:00|153.05|150.65|153.05|150.65|153.3|150.9|153.05|150.65|0
1650552250000|2022-04-21 14:44:10|152.97|150.57|152.89|150.49|152.97|150.57|152.89|150.49|0
1650552260000|2022-04-21 14:44:20|152.97|150.57|152.81|150.41|152.97|150.57|152.81|150.41|0
1650552270000|2022-04-21 14:44:30|152.73|150.33|152.61|150.21|152.81|150.41|152.61|150.21|0
1650552280000|2022-04-21 14:44:40|152.81|150.41|152.89|150.49|152.97|150.57|152.81|150.41|0
1650552290000|2022-04-21 14:44:50|152.81|150.41|152.81|150.41|152.81|150.41|152.64|150.24|0
1650552300000|2022-04-21 14:45:00|152.73|150.33|152.81|150.41|152.89|150.49|152.73|150.33|0
1650552310000|2022-04-21 14:45:10|152.89|150.49|153.13|150.73|153.13|150.73|152.89|150.49|0
1650552320000|2022-04-21 14:45:20|152.97|150.57|152.97|150.57|153.13|150.73|152.97|150.57|0
1650552330000|2022-04-21 14:45:30|153.05|150.65|152.97|150.57|153.05|150.65|152.97|150.57|0
1650552340000|2022-04-21 14:45:40|153.05|150.65|153.13|150.73|153.21|150.81|153.05|150.65|0
1650552350000|2022-04-21 14:45:50|153.05|150.65|153.13|150.73|153.13|150.73|153.05|150.65|0
1650552360000|2022-04-21 14:46:00|153.38|150.98|153.21|150.81|153.54|151.14|153.21|150.81|0
1650552370000|2022-04-21 14:46:10|153.29|150.89|153.38|150.98|153.46|151.06|153.29|150.89|0
1650552380000|2022-04-21 14:46:20|153.29|150.89|153.05|150.65|153.29|150.89|153.05|150.65|0
1650552390000|2022-04-21 14:46:30|153.21|150.81|153.38|150.98|153.38|150.98|153.13|150.73|0
1650552400000|2022-04-21 14:46:40|153.21|150.81|153.05|150.65|153.21|150.81|152.97|150.57|0
1650552410000|2022-04-21 14:46:50|152.97|150.57|153.95|151.55|153.95|151.55|152.97|150.57|0
1650552420000|2022-04-21 14:47:00|153.78|151.38|154.11|151.71|154.11|151.71|153.78|151.38|0
1650552440000|2022-04-21 14:47:20|154.03|151.63|154.85|152.45|154.85|152.45|154.03|151.63|0
1650552450000|2022-04-21 14:47:30|154.68|152.28|154.68|152.28|154.85|152.45|154.6|152.2|0
1650552460000|2022-04-21 14:47:40|154.77|152.37|154.85|152.45|154.85|152.45|154.77|152.37|0
1650552470000|2022-04-21 14:47:50|154.89|152.49|155.09|152.69|155.09|152.69|154.89|152.49|0
1650552480000|2022-04-21 14:48:00|154.93|152.53|154.93|152.53|154.93|152.53|154.68|152.28|0
1650552490000|2022-04-21 14:48:10|155.01|152.61|154.85|152.45|155.01|152.61|154.85|152.45|0
1650552500000|2022-04-21 14:48:20|155.01|152.61|155.26|152.86|155.26|152.86|155.01|152.61|0
1650552510000|2022-04-21 14:48:30|155.18|152.78|155.18|152.78|155.26|152.86|155.18|152.78|0
1650552520000|2022-04-21 14:48:40|155.26|152.86|155.42|153.02|155.42|153.02|155.26|152.86|0
1650552530000|2022-04-21 14:48:50|155.34|152.94|155.51|153.11|155.59|153.19|155.34|152.94|0
1650552540000|2022-04-21 14:49:00|155.42|153.02|155.59|153.19|155.59|153.19|155.42|153.02|0
1650552550000|2022-04-21 14:49:10|155.47|153.07|155.42|153.02|155.47|153.07|155.34|152.94|0
1650552560000|2022-04-21 14:49:20|155.59|153.19|155.42|153.02|155.59|153.19|155.42|153.02|0
1650552570000|2022-04-21 14:49:30|155.59|153.19|155.67|153.27|155.67|153.27|155.55|153.15|0
1650552580000|2022-04-21 14:49:40|155.59|153.19|155.51|153.11|155.59|153.19|155.51|153.11|0
1650552590000|2022-04-21 14:49:50|155.42|153.02|155.34|152.94|155.42|153.02|155.34|152.94|0
1650552600000|2022-04-21 14:50:00|155.51|153.11|156.29|153.89|156.46|154.06|155.51|153.11|0
1650552610000|2022-04-21 14:50:10|156.21|153.81|154.58|152.18|156.21|153.81|154.58|152.18|0
1650552620000|2022-04-21 14:50:20|154.5|152.1|154.17|151.77|154.5|152.1|154.17|151.77|0
1650552630000|2022-04-21 14:50:30|154.09|151.69|154.09|151.69|154.17|151.77|154.09|151.69|0
1650552640000|2022-04-21 14:50:40|154.17|151.77|154.41|152.01|154.5|152.1|154.17|151.77|0
1650552650000|2022-04-21 14:50:50|154.33|151.93|154.33|151.93|154.41|152.01|154.33|151.93|0
1650552660000|2022-04-21 14:51:00|154.5|152.1|154.99|152.59|154.99|152.59|154.5|152.1|0
1650552670000|2022-04-21 14:51:10|155.07|152.67|155.24|152.84|155.24|152.84|155.07|152.67|0
1650552680000|2022-04-21 14:51:20|155.65|153.25|155.81|153.41|155.81|153.41|155.65|153.25|0
1650552690000|2022-04-21 14:51:30|155.73|153.33|155.65|153.25|155.81|153.41|155.65|153.25|0
1650552700000|2022-04-21 14:51:40|155.4|153|155.32|152.92|155.48|153.08|155.32|152.92|0
1650552710000|2022-04-21 14:51:50|155.15|152.75|155.24|152.84|155.24|152.84|155.15|152.75|0
1650552720000|2022-04-21 14:52:00|155.15|152.75|154.82|152.42|155.15|152.75|154.74|152.34|0
1650552730000|2022-04-21 14:52:10|154.99|152.59|154.91|152.51|154.99|152.59|154.91|152.51|0
1650552740000|2022-04-21 14:52:20|154.99|152.59|155.15|152.75|155.15|152.75|154.91|152.51|0
1650552750000|2022-04-21 14:52:30|155.28|152.88|155.32|152.92|155.4|153|155.28|152.88|0
1650552760000|2022-04-21 14:52:40|155.4|153|155.15|152.75|155.4|153|155.15|152.75|0
1650552770000|2022-04-21 14:52:50|155.07|152.67|154.99|152.59|155.07|152.67|154.99|152.59|0
1650552780000|2022-04-21 14:53:00|154.91|152.51|154.99|152.59|155.07|152.67|154.91|152.51|0
1650552790000|2022-04-21 14:53:10|154.91|152.51|154.74|152.34|155.07|152.67|154.74|152.34|0
1650552800000|2022-04-21 14:53:20|154.58|152.18|154.58|152.18|154.66|152.26|154.58|152.18|0
1650552810000|2022-04-21 14:53:30|154.66|152.26|154.74|152.34|154.74|152.34|154.66|152.26|0
1650552820000|2022-04-21 14:53:40|154.82|152.42|154.82|152.42|154.82|152.42|154.74|152.34|0
1650552830000|2022-04-21 14:53:50|154.66|152.26|154.58|152.18|154.66|152.26|154.58|152.18|0
1650552840000|2022-04-21 14:54:00|154.74|152.34|154.66|152.26|154.82|152.42|154.66|152.26|0
1650552850000|2022-04-21 14:54:10|154.82|152.42|155.07|152.67|155.07|152.67|154.82|152.42|0
1650552860000|2022-04-21 14:54:20|155.15|152.75|154.99|152.59|155.15|152.75|154.99|152.59|0
1650552870000|2022-04-21 14:54:30|155.15|152.75|155.19|152.79|155.23|152.83|155.15|152.75|0
1650552880000|2022-04-21 14:54:40|155.23|152.83|155.15|152.75|155.32|152.92|155.15|152.75|0
1650552890000|2022-04-21 14:54:50|155.32|152.92|155.23|152.83|155.4|153|155.23|152.83|0
1650552900000|2022-04-21 14:55:00|155.48|153.08|155.4|153|155.48|153.08|155.23|152.83|0
1650552910000|2022-04-21 14:55:10|155.23|152.83|155.23|152.83|155.32|152.92|155.15|152.75|0
1650552920000|2022-04-21 14:55:20|155.32|152.92|155.4|153|155.4|153|155.32|152.92|0
1650552930000|2022-04-21 14:55:30|155.32|152.92|155.48|153.08|155.56|153.16|155.32|152.92|0
1650552940000|2022-04-21 14:55:40|155.32|152.92|155.56|153.16|155.56|153.16|155.32|152.92|0
1650552950000|2022-04-21 14:55:50|155.65|153.25|155.81|153.41|155.81|153.41|155.65|153.25|0
1650552960000|2022-04-21 14:56:00|155.89|153.49|155.73|153.33|155.89|153.49|155.73|153.33|0
1650552970000|2022-04-21 14:56:10|155.56|153.16|155.36|152.96|155.56|153.16|155.28|152.88|0
1650552980000|2022-04-21 14:56:20|155.32|152.92|155.4|153|155.4|153|155.32|152.92|0
1650552990000|2022-04-21 14:56:30|155.32|152.92|155.4|153|155.48|153.08|155.32|152.92|0
1650553000000|2022-04-21 14:56:40|155.23|152.83|155.15|152.75|155.32|152.92|155.15|152.75|0
1650553010000|2022-04-21 14:56:50|155.23|152.83|155.4|153|155.4|153|155.23|152.83|0
1650553020000|2022-04-21 14:57:00|155.48|153.08|155.32|152.92|155.48|153.08|155.32|152.92|0
1650553030000|2022-04-21 14:57:10|155.48|153.08|155.56|153.16|155.56|153.16|155.4|153|0
1650553040000|2022-04-21 14:57:20|155.65|153.25|155.65|153.25|155.73|153.33|155.65|153.25|0
1650553050000|2022-04-21 14:57:30|155.48|153.08|155.56|153.16|155.64|153.24|155.48|153.08|0
1650553060000|2022-04-21 14:57:40|155.64|153.24|155.36|152.96|155.64|153.24|155.36|152.96|0
1650553070000|2022-04-21 14:57:50|155.4|153|155.07|152.67|155.4|153|155.07|152.67|0
1650553080000|2022-04-21 14:58:00|154.9|152.5|154.9|152.5|154.9|152.5|154.9|152.5|0
1650553090000|2022-04-21 14:58:10|154.99|152.59|155.23|152.83|155.23|152.83|154.99|152.59|0
1650553100000|2022-04-21 14:58:20|155.31|152.91|155.31|152.91|155.4|153|155.31|152.91|0
1650553110000|2022-04-21 14:58:30|155.23|152.83|155.15|152.75|155.23|152.83|155.15|152.75|0
1650553120000|2022-04-21 14:58:40|155.07|152.67|154.98|152.58|155.15|152.75|154.98|152.58|0
1650553130000|2022-04-21 14:58:50|154.9|152.5|154.78|152.38|154.9|152.5|154.74|152.34|0
1650553140000|2022-04-21 14:59:00|154.57|152.17|154.57|152.17|154.57|152.17|154.53|152.13|0
1650553150000|2022-04-21 14:59:10|154.33|151.93|154.49|152.09|154.49|152.09|154.33|151.93|0
1650553160000|2022-04-21 14:59:20|154.57|152.17|154.9|152.5|154.9|152.5|154.57|152.17|0
1650553170000|2022-04-21 14:59:30|154.82|152.42|154.9|152.5|154.9|152.5|154.74|152.34|0
1650553180000|2022-04-21 14:59:40|154.66|152.26|154.82|152.42|154.82|152.42|154.66|152.26|0
1650553190000|2022-04-21 14:59:50|154.66|152.26|154.57|152.17|154.66|152.26|154.57|152.17|0
1650553200000|2022-04-21 15:00:00|154.98|152.58|154.98|152.58|154.98|152.58|154.9|152.5|0
1650553210000|2022-04-21 15:00:10|155.15|152.75|155.36|152.96|155.4|153|155.15|152.75|0
1650553220000|2022-04-21 15:00:20|155.23|152.83|155.31|152.91|155.31|152.91|155.23|152.83|0
1650553230000|2022-04-21 15:00:30|155.4|153|155.23|152.83|155.4|153|155.23|152.83|0
1650553240000|2022-04-21 15:00:40|155.15|152.75|154.82|152.42|155.15|152.75|154.74|152.34|0
1650553250000|2022-04-21 15:00:50|154.74|152.34|154.57|152.17|154.74|152.34|154.57|152.17|0
1650553260000|2022-04-21 15:01:00|154.49|152.09|154.33|151.93|154.49|152.09|154.33|151.93|0
1650553270000|2022-04-21 15:01:10|154.16|151.76|154.16|151.76|154.24|151.84|154.16|151.76|0
1650553280000|2022-04-21 15:01:20|154.24|151.84|154.16|151.76|154.24|151.84|154.16|151.76|0
1650553290000|2022-04-21 15:01:30|154.24|151.84|154.24|151.84|154.33|151.93|154.24|151.84|0
1650553300000|2022-04-21 15:01:40|154.16|151.76|154|151.6|154.16|151.76|154|151.6|0
1650553310000|2022-04-21 15:01:50|153.75|151.35|153.67|151.27|153.83|151.43|153.67|151.27|0
1650553320000|2022-04-21 15:02:00|154|151.6|154.12|151.72|154.12|151.72|153.92|151.52|0
1650553330000|2022-04-21 15:02:10|154.24|151.84|154.41|152.01|154.49|152.09|154.24|151.84|0
1650553340000|2022-04-21 15:02:20|154.49|152.09|154.65|152.25|154.65|152.25|154.49|152.09|0
1650553350000|2022-04-21 15:02:30|154.74|152.34|154.65|152.25|154.74|152.34|154.65|152.25|0
1650553360000|2022-04-21 15:02:40|154.41|152.01|154.49|152.09|154.57|152.17|154.41|152.01|0
1650553370000|2022-04-21 15:02:50|154.41|152.01|154.49|152.09|154.49|152.09|154.41|152.01|0
1650553380000|2022-04-21 15:03:00|154.82|152.42|154.82|152.42|154.82|152.42|154.74|152.34|0
1650553390000|2022-04-21 15:03:10|154.57|152.17|154.65|152.25|154.65|152.25|154.57|152.17|0
1650553400000|2022-04-21 15:03:20|154.74|152.34|154.9|152.5|154.9|152.5|154.74|152.34|0
1650553410000|2022-04-21 15:03:30|154.82|152.42|154.74|152.34|154.82|152.42|154.74|152.34|0
1650553420000|2022-04-21 15:03:40|154.65|152.25|154.32|151.92|154.65|152.25|154.32|151.92|0
1650553430000|2022-04-21 15:03:50|154.41|152.01|154.49|152.09|154.49|152.09|154.32|151.92|0
1650553440000|2022-04-21 15:04:00|154.32|151.92|154.16|151.76|154.32|151.92|154.16|151.76|0
1650553450000|2022-04-21 15:04:10|154.24|151.84|154.41|152.01|154.41|152.01|154.24|151.84|0
1650553460000|2022-04-21 15:04:20|154.32|151.92|154.32|151.92|154.32|151.92|154.16|151.76|0
1650553470000|2022-04-21 15:04:30|154.24|151.84|154.08|151.68|154.24|151.84|154.08|151.68|0
1650553480000|2022-04-21 15:04:40|154.12|151.72|154.04|151.64|154.16|151.76|154.04|151.64|0
1650553490000|2022-04-21 15:04:50|154.08|151.68|154.08|151.68|154.16|151.76|154|151.6|0
1650553500000|2022-04-21 15:05:00|153.91|151.51|154.08|151.68|154.08|151.68|153.83|151.43|0
1650553510000|2022-04-21 15:05:10|154.2|151.8|154.73|152.33|154.73|152.33|154.2|151.8|0
1650553520000|2022-04-21 15:05:20|154.65|152.25|154.65|152.25|154.65|152.25|154.57|152.17|0
1650553530000|2022-04-21 15:05:30|154.9|152.5|154.82|152.42|154.9|152.5|154.73|152.33|0
1650553540000|2022-04-21 15:05:40|154.73|152.33|154.98|152.58|154.98|152.58|154.73|152.33|0
1650553550000|2022-04-21 15:05:50|155.15|152.75|155.23|152.83|155.23|152.83|155.15|152.75|0
1650553560000|2022-04-21 15:06:00|155.31|152.91|155.68|153.28|155.72|153.32|155.31|152.91|0
1650553570000|2022-04-21 15:06:10|155.81|153.41|155.81|153.41|155.97|153.57|155.81|153.41|0
1650553580000|2022-04-21 15:06:20|155.72|153.32|155.64|153.24|155.89|153.49|155.64|153.24|0
1650553590000|2022-04-21 15:06:30|155.56|153.16|155.23|152.83|155.56|153.16|155.23|152.83|0
1650553600000|2022-04-21 15:06:40|154.98|152.58|155.06|152.66|155.15|152.75|154.9|152.5|0
1650553610000|2022-04-21 15:06:50|154.82|152.42|154.9|152.5|154.98|152.58|154.82|152.42|0
1650553620000|2022-04-21 15:07:00|154.73|152.33|154.73|152.33|154.82|152.42|154.73|152.33|0
1650553630000|2022-04-21 15:07:10|154.82|152.42|155.23|152.83|155.23|152.83|154.82|152.42|0
1650553640000|2022-04-21 15:07:20|155.19|152.79|154.73|152.33|155.19|152.79|154.73|152.33|0
1650553650000|2022-04-21 15:07:30|154.82|152.42|154.98|152.58|154.98|152.58|154.82|152.42|0
1650553660000|2022-04-21 15:07:40|154.9|152.5|155.23|152.83|155.23|152.83|154.9|152.5|0
1650553670000|2022-04-21 15:07:50|154.98|152.58|155.14|152.74|155.14|152.74|154.98|152.58|0
1650553680000|2022-04-21 15:08:00|155.23|152.83|155.64|153.24|155.64|153.24|155.23|152.83|0
1650553690000|2022-04-21 15:08:10|155.56|153.16|155.23|152.83|155.56|153.16|155.23|152.83|0
1650553700000|2022-04-21 15:08:20|155.39|152.99|155.23|152.83|155.39|152.99|155.14|152.74|0
1650553710000|2022-04-21 15:08:30|155.31|152.91|155.39|152.99|155.47|153.07|155.31|152.91|0
1650553720000|2022-04-21 15:08:40|155.31|152.91|155.47|153.07|155.47|153.07|155.23|152.83|0
1650553730000|2022-04-21 15:08:50|155.31|152.91|155.31|152.91|155.31|152.91|155.23|152.83|0
1650553740000|2022-04-21 15:09:00|155.47|153.07|155.47|153.07|155.47|153.07|155.39|152.99|0
1650553750000|2022-04-21 15:09:10|155.31|152.91|155.56|153.16|155.56|153.16|155.31|152.91|0
1650553760000|2022-04-21 15:09:20|155.68|153.28|155.56|153.16|155.68|153.28|155.56|153.16|0
1650553770000|2022-04-21 15:09:30|155.43|153.03|155.14|152.74|155.43|153.03|155.06|152.66|0
1650553780000|2022-04-21 15:09:40|155.31|152.91|155.39|152.99|155.47|153.07|155.31|152.91|0
1650553790000|2022-04-21 15:09:50|155.56|153.16|155.23|152.83|155.56|153.16|155.23|152.83|0
1650553800000|2022-04-21 15:10:00|155.56|153.16|155.06|152.66|155.56|153.16|155.06|152.66|0
1650553810000|2022-04-21 15:10:10|155.19|152.79|155.23|152.83|155.31|152.91|155.19|152.79|0
1650553820000|2022-04-21 15:10:20|155.14|152.74|154.98|152.58|155.14|152.74|154.98|152.58|0
1650553830000|2022-04-21 15:10:30|155.06|152.66|155.27|152.87|155.27|152.87|155.06|152.66|0
1650553840000|2022-04-21 15:10:40|155.39|152.99|155.14|152.74|155.39|152.99|155.06|152.66|0
1650553850000|2022-04-21 15:10:50|155.23|152.83|155.14|152.74|155.31|152.91|155.06|152.66|0
1650553860000|2022-04-21 15:11:00|155.23|152.83|155.06|152.66|155.52|153.12|155.06|152.66|0
1650553870000|2022-04-21 15:11:10|154.98|152.58|154.81|152.41|154.98|152.58|154.77|152.37|0
1650553880000|2022-04-21 15:11:20|154.48|152.08|154.32|151.92|154.48|152.08|154.24|151.84|0
1650553890000|2022-04-21 15:11:30|154.16|151.76|154.32|151.92|154.32|151.92|154.16|151.76|0
1650553900000|2022-04-21 15:11:40|154.07|151.67|153.91|151.51|154.07|151.67|153.75|151.35|0
1650553910000|2022-04-21 15:11:50|153.95|151.55|153.91|151.51|153.95|151.55|153.75|151.35|0
1650553920000|2022-04-21 15:12:00|154.07|151.67|154.32|151.92|154.4|152|154.07|151.67|0
1650553930000|2022-04-21 15:12:10|154.07|151.67|153.99|151.59|154.07|151.67|153.99|151.59|0
1650553940000|2022-04-21 15:12:20|154.16|151.76|153.83|151.43|154.16|151.76|153.83|151.43|0
1650553950000|2022-04-21 15:12:30|153.91|151.51|153.91|151.51|153.99|151.59|153.83|151.43|0
1650553960000|2022-04-21 15:12:40|153.99|151.59|153.83|151.43|153.99|151.59|153.83|151.43|0
1650553970000|2022-04-21 15:12:50|153.91|151.51|153.79|151.39|153.91|151.51|153.79|151.39|0
1650553980000|2022-04-21 15:13:00|153.75|151.35|153.99|151.59|153.99|151.59|153.75|151.35|0
1650553990000|2022-04-21 15:13:10|153.91|151.51|153.83|151.43|153.91|151.51|153.83|151.43|0
1650554000000|2022-04-21 15:13:20|153.91|151.51|153.91|151.51|153.91|151.51|153.83|151.43|0
1650554010000|2022-04-21 15:13:30|153.95|151.55|153.75|151.35|153.95|151.55|153.75|151.35|0
1650554020000|2022-04-21 15:13:40|153.66|151.26|153.87|151.47|153.87|151.47|153.66|151.26|0
1650554030000|2022-04-21 15:13:50|153.83|151.43|153.99|151.59|153.99|151.59|153.83|151.43|0
1650554040000|2022-04-21 15:14:00|154.03|151.63|153.99|151.59|154.03|151.63|153.99|151.59|0
1650554050000|2022-04-21 15:14:10|154.07|151.67|154.36|151.96|154.36|151.96|154.07|151.67|0
1650554060000|2022-04-21 15:14:20|154.48|152.08|154.24|151.84|154.65|152.25|154.24|151.84|0
1650554070000|2022-04-21 15:14:30|154.32|151.92|154.32|151.92|154.48|152.08|154.32|151.92|0
1650554080000|2022-04-21 15:14:40|154.24|151.84|154.48|152.08|154.56|152.16|154.24|151.84|0
1650554090000|2022-04-21 15:14:50|154.65|152.25|154.56|152.16|154.65|152.25|154.53|152.13|0
1650554100000|2022-04-21 15:15:00|154.4|152|154.65|152.25|154.73|152.33|154.4|152|0
1650554110000|2022-04-21 15:15:10|154.81|152.41|154.77|152.37|154.81|152.41|154.73|152.33|0
1650554120000|2022-04-21 15:15:20|154.89|152.49|154.77|152.37|154.94|152.54|154.77|152.37|0
1650554130000|2022-04-21 15:15:30|154.73|152.33|154.98|152.58|154.98|152.58|154.73|152.33|0
1650554140000|2022-04-21 15:15:40|154.81|152.41|154.65|152.25|154.81|152.41|154.65|152.25|0
1650554150000|2022-04-21 15:15:50|154.56|152.16|154.65|152.25|154.73|152.33|154.56|152.16|0
1650554160000|2022-04-21 15:16:00|154.73|152.33|154.73|152.33|154.98|152.58|154.73|152.33|0
1650554170000|2022-04-21 15:16:10|154.89|152.49|155.06|152.66|155.06|152.66|154.89|152.49|0
1650554180000|2022-04-21 15:16:20|155.14|152.74|154.97|152.57|155.14|152.74|154.97|152.57|0
1650554190000|2022-04-21 15:16:30|154.89|152.49|154.69|152.29|154.89|152.49|154.69|152.29|0
1650554200000|2022-04-21 15:16:40|154.73|152.33|154.65|152.25|154.73|152.33|154.56|152.16|0
1650554210000|2022-04-21 15:16:50|154.56|152.16|154.56|152.16|154.56|152.16|154.4|152|0
1650554220000|2022-04-21 15:17:00|154.4|152|154.4|152|154.65|152.25|154.4|152|0
1650554230000|2022-04-21 15:17:10|154.56|152.16|154.81|152.41|154.81|152.41|154.56|152.16|0
1650554240000|2022-04-21 15:17:20|154.73|152.33|154.89|152.49|154.89|152.49|154.73|152.33|0
1650554250000|2022-04-21 15:17:30|154.81|152.41|154.81|152.41|154.81|152.41|154.81|152.41|0
1650554260000|2022-04-21 15:17:40|154.89|152.49|155.43|153.03|155.43|153.03|154.89|152.49|0
1650554270000|2022-04-21 15:17:50|155.39|152.99|155.22|152.82|155.47|153.07|155.22|152.82|0
1650554280000|2022-04-21 15:18:00|155.39|152.99|155.8|153.4|155.8|153.4|155.39|152.99|0
1650554290000|2022-04-21 15:18:10|155.63|153.23|155.72|153.32|155.72|153.32|155.63|153.23|0
1650554300000|2022-04-21 15:18:20|155.55|153.15|155.8|153.4|155.8|153.4|155.55|153.15|0
1650554310000|2022-04-21 15:18:30|155.88|153.48|155.8|153.4|155.88|153.48|155.76|153.36|0
1650554320000|2022-04-21 15:18:40|155.72|153.32|155.63|153.23|155.72|153.32|155.63|153.23|0
1650554330000|2022-04-21 15:18:50|155.55|153.15|155.72|153.32|155.72|153.32|155.55|153.15|0
1650554340000|2022-04-21 15:19:00|155.88|153.48|155.72|153.32|155.88|153.48|155.72|153.32|0
1650554350000|2022-04-21 15:19:10|155.63|153.23|155.63|153.23|155.63|153.23|155.55|153.15|0
1650554360000|2022-04-21 15:19:20|155.59|153.19|155.92|153.52|155.92|153.52|155.59|153.19|0
1650554370000|2022-04-21 15:19:30|156.21|153.81|155.39|152.99|156.38|153.98|155.39|152.99|0
1650554380000|2022-04-21 15:19:40|155.55|153.15|155.14|152.74|155.55|153.15|155.14|152.74|0
1650554390000|2022-04-21 15:19:50|155.06|152.66|154.97|152.57|155.06|152.66|154.97|152.57|0
1650554400000|2022-04-21 15:20:00|155.06|152.66|154.89|152.49|155.06|152.66|154.81|152.41|0
1650554410000|2022-04-21 15:20:10|155.06|152.66|155.06|152.66|155.06|152.66|154.89|152.49|0
1650554420000|2022-04-21 15:20:20|155.1|152.7|155.3|152.9|155.3|152.9|155.1|152.7|0
1650554430000|2022-04-21 15:20:30|155.38|152.98|155.3|152.9|155.38|152.98|155.3|152.9|0
1650554440000|2022-04-21 15:20:40|155.38|152.98|155.8|153.4|155.8|153.4|155.38|152.98|0
1650554450000|2022-04-21 15:20:50|155.96|153.56|156.05|153.65|156.05|153.65|155.96|153.56|0
1650554460000|2022-04-21 15:21:00|156.21|153.81|156.71|154.31|156.71|154.31|156.21|153.81|0
1650554470000|2022-04-21 15:21:10|156.75|154.35|157.04|154.64|157.04|154.64|156.75|154.35|0
1650554480000|2022-04-21 15:21:20|157.37|154.97|157.04|154.64|157.46|155.06|157.04|154.64|0
1650554490000|2022-04-21 15:21:30|157.46|155.06|157.21|154.81|157.62|155.22|157.21|154.81|0
1650554500000|2022-04-21 15:21:40|157.37|154.97|157.37|154.97|157.54|155.14|157.37|154.97|0
1650554510000|2022-04-21 15:21:50|157.71|155.31|157.46|155.06|157.71|155.31|157.46|155.06|0
1650554520000|2022-04-21 15:22:00|157.37|154.97|157.37|154.97|157.37|154.97|157.29|154.89|0
1650554530000|2022-04-21 15:22:10|157.46|155.06|157.21|154.81|157.46|155.06|157.21|154.81|0
1650554540000|2022-04-21 15:22:20|156.96|154.56|157.12|154.72|157.12|154.72|156.96|154.56|0
1650554550000|2022-04-21 15:22:30|156.96|154.56|156.87|154.47|156.96|154.56|156.87|154.47|0
1650554560000|2022-04-21 15:22:40|156.96|154.56|156.96|154.56|157.04|154.64|156.87|154.47|0
1650554570000|2022-04-21 15:22:50|157.12|154.72|157.21|154.81|157.21|154.81|157.04|154.64|0
1650554580000|2022-04-21 15:23:00|157.12|154.72|156.87|154.47|157.12|154.72|156.79|154.39|0
1650554590000|2022-04-21 15:23:10|156.79|154.39|156.87|154.47|156.87|154.47|156.79|154.39|0
1650554600000|2022-04-21 15:23:20|156.79|154.39|157.04|154.64|157.04|154.64|156.79|154.39|0
1650554610000|2022-04-21 15:23:30|157|154.6|157.04|154.64|157.21|154.81|157|154.6|0
1650554620000|2022-04-21 15:23:40|156.87|154.47|156.79|154.39|157.04|154.64|156.79|154.39|0
1650554630000|2022-04-21 15:23:50|156.96|154.56|157.04|154.64|157.04|154.64|156.87|154.47|0
1650554640000|2022-04-21 15:24:00|156.87|154.47|156.46|154.06|156.87|154.47|156.29|153.89|0
1650554650000|2022-04-21 15:24:10|156.54|154.14|156.04|153.64|156.54|154.14|156.04|153.64|0
1650554660000|2022-04-21 15:24:20|156|153.6|156.04|153.64|156.04|153.64|155.88|153.48|0
1650554670000|2022-04-21 15:24:30|155.96|153.56|155.96|153.56|156.04|153.64|155.96|153.56|0
1650554680000|2022-04-21 15:24:40|156.04|153.64|156.04|153.64|156.04|153.64|156.04|153.64|0
1650554690000|2022-04-21 15:24:50|155.96|153.56|156.04|153.64|156.04|153.64|155.88|153.48|0
1650554700000|2022-04-21 15:25:00|156.09|153.69|155.46|153.06|156.09|153.69|155.46|153.06|0
1650554710000|2022-04-21 15:25:10|155.38|152.98|155.13|152.73|155.38|152.98|155.13|152.73|0
1650554720000|2022-04-21 15:25:20|155.05|152.65|155.05|152.65|155.13|152.73|155.05|152.65|0
1650554730000|2022-04-21 15:25:30|155.3|152.9|155.3|152.9|155.3|152.9|155.22|152.82|0
1650554740000|2022-04-21 15:25:40|155.22|152.82|155.3|152.9|155.3|152.9|155.13|152.73|0
1650554750000|2022-04-21 15:25:50|155.38|152.98|155.38|152.98|155.46|153.06|155.38|152.98|0
1650554760000|2022-04-21 15:26:00|155.34|152.94|155.38|152.98|155.38|152.98|155.3|152.9|0
1650554770000|2022-04-21 15:26:10|155.22|152.82|155.46|153.06|155.46|153.06|155.22|152.82|0
1650554780000|2022-04-21 15:26:20|155.38|152.98|155.55|153.15|155.55|153.15|155.38|152.98|0
1650554790000|2022-04-21 15:26:30|155.46|153.06|155.46|153.06|155.55|153.15|155.46|153.06|0
1650554800000|2022-04-21 15:26:40|155.22|152.82|155.38|152.98|155.38|152.98|155.18|152.78|0
1650554810000|2022-04-21 15:26:50|155.3|152.9|155.22|152.82|155.38|152.98|155.22|152.82|0
1650554820000|2022-04-21 15:27:00|155.3|152.9|154.97|152.57|155.3|152.9|154.97|152.57|0
1650554830000|2022-04-21 15:27:10|154.64|152.24|154.56|152.16|154.64|152.24|154.56|152.16|0
1650554840000|2022-04-21 15:27:20|154.72|152.32|154.8|152.4|154.89|152.49|154.72|152.32|0
1650554850000|2022-04-21 15:27:30|154.72|152.32|154.8|152.4|154.8|152.4|154.72|152.32|0
1650554860000|2022-04-21 15:27:40|154.72|152.32|154.8|152.4|154.8|152.4|154.72|152.32|0
1650554870000|2022-04-21 15:27:50|154.89|152.49|154.97|152.57|155.13|152.73|154.89|152.49|0
1650554880000|2022-04-21 15:28:00|154.89|152.49|155.3|152.9|155.38|152.98|154.89|152.49|0
1650554890000|2022-04-21 15:28:10|155.63|153.23|155.63|153.23|155.71|153.31|155.63|153.23|0
1650554900000|2022-04-21 15:28:20|155.67|153.27|155.79|153.39|155.79|153.39|155.55|153.15|0
1650554910000|2022-04-21 15:28:30|155.71|153.31|155.71|153.31|155.88|153.48|155.71|153.31|0
1650554920000|2022-04-21 15:28:40|155.63|153.23|155.79|153.39|155.79|153.39|155.63|153.23|0
1650554930000|2022-04-21 15:28:50|155.88|153.48|155.96|153.56|155.96|153.56|155.88|153.48|0
1650554940000|2022-04-21 15:29:00|156.37|153.97|156.45|154.05|156.45|154.05|156.21|153.81|0
1650554950000|2022-04-21 15:29:10|156.54|154.14|157.12|154.72|157.12|154.72|156.54|154.14|0
1650554960000|2022-04-21 15:29:20|156.95|154.55|157.12|154.72|157.12|154.72|156.95|154.55|0
1650554970000|2022-04-21 15:29:30|156.95|154.55|156.87|154.47|156.95|154.55|156.87|154.47|0
1650554980000|2022-04-21 15:29:40|156.7|154.3|156.7|154.3|156.79|154.39|156.62|154.22|0
1650554990000|2022-04-21 15:29:50|156.79|154.39|156.62|154.22|156.79|154.39|156.54|154.14|0
1650555000000|2022-04-21 15:30:00|156.95|154.55|157.2|154.8|157.2|154.8|156.87|154.47|0
1650555010000|2022-04-21 15:30:10|157.37|154.97|157.12|154.72|157.37|154.97|157.12|154.72|0
1650555020000|2022-04-21 15:30:20|157.04|154.64|156.79|154.39|157.04|154.64|156.7|154.3|0
1650555030000|2022-04-21 15:30:30|156.87|154.47|156.7|154.3|156.87|154.47|156.66|154.26|0
1650555040000|2022-04-21 15:30:40|156.79|154.39|156.95|154.55|156.95|154.55|156.79|154.39|0
1650555050000|2022-04-21 15:30:50|156.87|154.47|156.83|154.43|156.87|154.47|156.79|154.39|0
1650555060000|2022-04-21 15:31:00|156.7|154.3|156.79|154.39|156.79|154.39|156.54|154.14|0
1650555070000|2022-04-21 15:31:10|156.66|154.26|156.87|154.47|156.87|154.47|156.66|154.26|0
1650555080000|2022-04-21 15:31:20|156.95|154.55|157.08|154.68|157.12|154.72|156.95|154.55|0
1650555090000|2022-04-21 15:31:30|157.03|154.63|156.95|154.55|157.03|154.63|156.87|154.47|0
1650555100000|2022-04-21 15:31:40|157.12|154.72|157.2|154.8|157.2|154.8|157.12|154.72|0
1650555110000|2022-04-21 15:31:50|157.37|154.97|157.45|155.05|157.45|155.05|157.37|154.97|0
1650555120000|2022-04-21 15:32:00|157.53|155.13|157.28|154.88|157.53|155.13|157.2|154.8|0
1650555130000|2022-04-21 15:32:10|157.45|155.05|157.45|155.05|157.45|155.05|157.37|154.97|0
1650555140000|2022-04-21 15:32:20|157.49|155.09|158.12|155.72|158.12|155.72|157.49|155.09|0
1650555150000|2022-04-21 15:32:30|157.95|155.55|158.12|155.72|158.12|155.72|157.95|155.55|0
1650555160000|2022-04-21 15:32:40|158.03|155.63|158.45|156.05|158.54|156.14|158.03|155.63|0
1650555170000|2022-04-21 15:32:50|158.54|156.14|158.7|156.3|158.7|156.3|158.54|156.14|0
1650555180000|2022-04-21 15:33:00|158.54|156.14|158.37|155.97|158.54|156.14|158.37|155.97|0
1650555190000|2022-04-21 15:33:10|158.28|155.88|158.03|155.63|158.28|155.88|158.03|155.63|0
1650555200000|2022-04-21 15:33:20|157.7|155.3|157.7|155.3|157.7|155.3|157.28|154.88|0
1650555210000|2022-04-21 15:33:30|157.87|155.47|158.37|155.97|158.37|155.97|157.87|155.47|0
1650555220000|2022-04-21 15:33:40|158.7|156.3|158.87|156.47|159.29|156.89|158.7|156.3|0
1650555230000|2022-04-21 15:33:50|158.7|156.3|158.87|156.47|158.87|156.47|158.7|156.3|0
1650555240000|2022-04-21 15:34:00|158.7|156.3|158.45|156.05|158.7|156.3|158.45|156.05|0
1650555250000|2022-04-21 15:34:10|158.54|156.14|158.62|156.22|158.62|156.22|158.28|155.88|0
1650555260000|2022-04-21 15:34:20|158.54|156.14|158.37|155.97|158.54|156.14|158.37|155.97|0
1650555270000|2022-04-21 15:34:30|157.95|155.55|158.03|155.63|158.03|155.63|157.95|155.55|0
1650555280000|2022-04-21 15:34:40|157.95|155.55|158.28|155.88|158.28|155.88|157.95|155.55|0
1650555290000|2022-04-21 15:34:50|158.37|155.97|158.41|156.01|158.41|156.01|158.37|155.97|0
1650555300000|2022-04-21 15:35:00|158.03|155.63|158.2|155.8|158.28|155.88|158.03|155.63|0
1650555310000|2022-04-21 15:35:10|158.37|155.97|158.28|155.88|158.37|155.97|158.28|155.88|0
1650555320000|2022-04-21 15:35:20|158.2|155.8|158.37|155.97|158.37|155.97|158.12|155.72|0
1650555330000|2022-04-21 15:35:30|158.28|155.88|158.28|155.88|158.28|155.88|158.24|155.84|0
1650555340000|2022-04-21 15:35:40|158.2|155.8|158.62|156.22|158.62|156.22|158.2|155.8|0
1650555350000|2022-04-21 15:35:50|158.53|156.13|157.95|155.55|158.53|156.13|157.95|155.55|0
1650555360000|2022-04-21 15:36:00|157.78|155.38|157.78|155.38|157.87|155.47|157.78|155.38|0
1650555370000|2022-04-21 15:36:10|157.61|155.21|158.03|155.63|158.03|155.63|157.61|155.21|0
1650555380000|2022-04-21 15:36:20|158.12|155.72|158.45|156.05|158.45|156.05|158.12|155.72|0
1650555390000|2022-04-21 15:36:30|158.12|155.72|157.87|155.47|158.12|155.72|157.82|155.42|0
1650555400000|2022-04-21 15:36:40|158.03|155.63|157.86|155.46|158.03|155.63|157.86|155.46|0
1650555410000|2022-04-21 15:36:50|157.78|155.38|158.03|155.63|158.03|155.63|157.78|155.38|0
1650555420000|2022-04-21 15:37:00|158.2|155.8|158.08|155.68|158.2|155.8|158.03|155.63|0
1650555430000|2022-04-21 15:37:10|157.95|155.55|158.2|155.8|158.2|155.8|157.91|155.51|0
1650555440000|2022-04-21 15:37:20|158.28|155.88|158.2|155.8|158.28|155.88|158.2|155.8|0
1650555450000|2022-04-21 15:37:30|158.16|155.76|158.37|155.97|158.37|155.97|158.16|155.76|0
1650555460000|2022-04-21 15:37:40|158.28|155.88|158.53|156.13|158.53|156.13|158.2|155.8|0
1650555470000|2022-04-21 15:37:50|158.62|156.22|158.78|156.38|158.87|156.47|158.62|156.22|0
1650555480000|2022-04-21 15:38:00|158.7|156.3|158.78|156.38|158.95|156.55|158.7|156.3|0
1650555490000|2022-04-21 15:38:10|159.04|156.64|158.78|156.38|159.04|156.64|158.78|156.38|0
1650555500000|2022-04-21 15:38:20|158.87|156.47|159.04|156.64|159.04|156.64|158.87|156.47|0
1650555510000|2022-04-21 15:38:30|158.95|156.55|159.04|156.64|159.04|156.64|158.95|156.55|0
1650555520000|2022-04-21 15:38:40|158.95|156.55|158.78|156.38|158.95|156.55|158.78|156.38|0
1650555530000|2022-04-21 15:38:50|158.87|156.47|159.12|156.72|159.12|156.72|158.87|156.47|0
1650555540000|2022-04-21 15:39:00|159.04|156.64|159.2|156.8|159.2|156.8|159.04|156.64|0
1650555550000|2022-04-21 15:39:10|159.29|156.89|159.29|156.89|159.29|156.89|159.2|156.8|0
1650555560000|2022-04-21 15:39:20|159.37|156.97|159.2|156.8|159.37|156.97|159.2|156.8|0
1650555570000|2022-04-21 15:39:30|159.29|156.89|159.29|156.89|159.29|156.89|159.29|156.89|0
1650555580000|2022-04-21 15:39:40|159.33|156.93|159.29|156.89|159.33|156.93|159.2|156.8|0
1650555590000|2022-04-21 15:39:50|159.12|156.72|159.04|156.64|159.12|156.72|158.91|156.51|0
1650555600000|2022-04-21 15:40:00|159.12|156.72|159.12|156.72|159.29|156.89|159.12|156.72|0
1650555610000|2022-04-21 15:40:10|159.04|156.64|159.79|157.39|159.79|157.39|159.04|156.64|0
1650555620000|2022-04-21 15:40:20|159.62|157.22|159.88|157.48|159.88|157.48|159.62|157.22|0
1650555630000|2022-04-21 15:40:30|159.96|157.56|159.62|157.22|159.96|157.56|159.62|157.22|0
1650555640000|2022-04-21 15:40:40|159.54|157.14|159.62|157.22|159.62|157.22|159.46|157.06|0
1650555650000|2022-04-21 15:40:50|159.71|157.31|159.46|157.06|159.71|157.31|159.46|157.06|0
1650555660000|2022-04-21 15:41:00|160.66|158.26|160.33|157.93|160.66|158.26|160.33|157.93|0
1650555670000|2022-04-21 15:41:10|160.16|157.76|159.02|156.62|160.24|157.84|159.02|156.62|0
1650555680000|2022-04-21 15:41:20|158.93|156.53|159.02|156.62|159.02|156.62|158.93|156.53|0
1650555690000|2022-04-21 15:41:30|159.1|156.7|160.31|157.91|160.31|157.91|159.1|156.7|0
1650555700000|2022-04-21 15:41:40|160.22|157.82|160.48|158.08|160.48|158.08|160.22|157.82|0
1650555710000|2022-04-21 15:41:50|160.39|157.99|160.39|157.99|160.56|158.16|160.39|157.99|0
1650555720000|2022-04-21 15:42:00|160.31|157.91|160.39|157.99|160.39|157.99|160.27|157.87|0
1650555730000|2022-04-21 15:42:10|160.48|158.08|160.73|158.33|160.73|158.33|160.48|158.08|0
1650555740000|2022-04-21 15:42:20|160.98|158.58|160.98|158.58|161.07|158.67|160.81|158.41|0
1650555750000|2022-04-21 15:42:30|161.15|158.75|161.58|159.18|161.58|159.18|161.15|158.75|0
1650555760000|2022-04-21 15:42:40|161.66|159.26|161.83|159.43|161.83|159.43|161.66|159.26|0
1650555770000|2022-04-21 15:42:50|161.66|159.26|161.58|159.18|161.66|159.26|161.58|159.18|0
1650555780000|2022-04-21 15:43:00|161.49|159.09|161.75|159.35|161.75|159.35|161.49|159.09|0
1650555790000|2022-04-21 15:43:10|161.79|159.39|161.58|159.18|161.79|159.39|161.58|159.18|0
1650555800000|2022-04-21 15:43:20|161.32|158.92|161.32|158.92|161.41|159.01|161.32|158.92|0
1650555810000|2022-04-21 15:43:30|161.41|159.01|161.32|158.92|161.41|159.01|161.32|158.92|0
1650555820000|2022-04-21 15:43:40|161.24|158.84|160.81|158.41|161.24|158.84|160.81|158.41|0
1650555830000|2022-04-21 15:43:50|160.86|158.46|160.98|158.58|161.03|158.63|160.81|158.41|0
1650555840000|2022-04-21 15:44:00|161.03|158.63|161.32|158.92|161.32|158.92|160.94|158.54|0
1650555850000|2022-04-21 15:44:10|160.98|158.58|160.9|158.5|160.98|158.58|160.81|158.41|0
1650555860000|2022-04-21 15:44:20|161.15|158.75|161.24|158.84|161.32|158.92|161.15|158.75|0
1650555870000|2022-04-21 15:44:30|161.49|159.09|161.57|159.17|161.57|159.17|161.49|159.09|0
1650555880000|2022-04-21 15:44:40|161.66|159.26|161.66|159.26|161.66|159.26|161.57|159.17|0
1650555890000|2022-04-21 15:44:50|161.57|159.17|161.66|159.26|161.66|159.26|161.57|159.17|0
1650555900000|2022-04-21 15:45:00|161.57|159.17|161.49|159.09|161.57|159.17|161.32|158.92|0
1650555910000|2022-04-21 15:45:10|161.4|159|161.57|159.17|161.66|159.26|161.4|159|0
1650555920000|2022-04-21 15:45:20|161.62|159.22|161.74|159.34|161.74|159.34|161.57|159.17|0
1650555930000|2022-04-21 15:45:30|161.91|159.51|162.08|159.68|162.08|159.68|161.83|159.43|0
1650555940000|2022-04-21 15:45:40|162|159.6|162.08|159.68|162.17|159.77|162|159.6|0
1650555950000|2022-04-21 15:45:50|161.91|159.51|161.91|159.51|162|159.6|161.91|159.51|0
1650555960000|2022-04-21 15:46:00|162.17|159.77|162|159.6|162.17|159.77|162|159.6|0
1650555970000|2022-04-21 15:46:10|162.08|159.68|162.17|159.77|162.17|159.77|162|159.6|0
1650555980000|2022-04-21 15:46:20|162.08|159.68|162.17|159.77|162.17|159.77|162.08|159.68|0
1650555990000|2022-04-21 15:46:30|162.34|159.94|162.08|159.68|162.34|159.94|162|159.6|0
1650556000000|2022-04-21 15:46:40|162|159.6|162|159.6|162|159.6|161.91|159.51|0
1650556010000|2022-04-21 15:46:50|161.91|159.51|161.66|159.26|162|159.6|161.66|159.26|0
1650556020000|2022-04-21 15:47:00|161.83|159.43|161.83|159.43|162|159.6|161.83|159.43|0
1650556030000|2022-04-21 15:47:10|161.74|159.34|161.57|159.17|161.74|159.34|161.49|159.09|0
1650556040000|2022-04-21 15:47:20|161.49|159.09|161.4|159|161.49|159.09|161.4|159|0
1650556050000|2022-04-21 15:47:30|161.49|159.09|161.66|159.26|161.66|159.26|161.4|159|0
1650556060000|2022-04-21 15:47:40|161.49|159.09|161.4|159|161.49|159.09|161.32|158.92|0
1650556070000|2022-04-21 15:47:50|161.32|158.92|161.23|158.83|161.32|158.92|161.23|158.83|0
1650556080000|2022-04-21 15:48:00|161.49|159.09|161.32|158.92|161.49|159.09|161.32|158.92|0
1650556090000|2022-04-21 15:48:10|161.4|159|161.32|158.92|161.49|159.09|161.23|158.83|0
1650556100000|2022-04-21 15:48:20|161.4|159|161.66|159.26|161.66|159.26|161.4|159|0
1650556110000|2022-04-21 15:48:30|161.57|159.17|161.57|159.17|161.57|159.17|161.49|159.09|0
1650556120000|2022-04-21 15:48:40|161.66|159.26|161.79|159.39|161.83|159.43|161.66|159.26|0
1650556130000|2022-04-21 15:48:50|161.91|159.51|161.83|159.43|162|159.6|161.83|159.43|0
1650556140000|2022-04-21 15:49:00|162|159.6|162.13|159.73|162.13|159.73|162|159.6|0
1650556150000|2022-04-21 15:49:10|162.08|159.68|162.04|159.64|162.17|159.77|162.04|159.64|0
1650556160000|2022-04-21 15:49:20|161.79|159.39|161.49|159.09|161.79|159.39|161.49|159.09|0
1650556170000|2022-04-21 15:49:30|161.74|159.34|161.66|159.26|161.83|159.43|161.66|159.26|0
1650556180000|2022-04-21 15:49:40|161.74|159.34|161.57|159.17|161.74|159.34|161.57|159.17|0
1650556190000|2022-04-21 15:49:50|161.49|159.09|161.57|159.17|161.57|159.17|161.49|159.09|0
1650556200000|2022-04-21 15:50:00|161.66|159.26|161.83|159.43|161.91|159.51|161.66|159.26|0
1650556210000|2022-04-21 15:50:10|161.91|159.51|162.17|159.77|162.17|159.77|161.91|159.51|0
1650556220000|2022-04-21 15:50:20|162.25|159.85|162.17|159.77|162.34|159.94|162|159.6|0
1650556230000|2022-04-21 15:50:30|162.08|159.68|161.91|159.51|162.08|159.68|161.91|159.51|0
1650556240000|2022-04-21 15:50:40|161.87|159.47|162|159.6|162|159.6|161.83|159.43|0
1650556250000|2022-04-21 15:50:50|162.08|159.68|161.83|159.43|162.08|159.68|161.83|159.43|0
1650556260000|2022-04-21 15:51:00|161.74|159.34|161.74|159.34|161.74|159.34|161.66|159.26|0
1650556270000|2022-04-21 15:51:10|161.66|159.26|161.91|159.51|161.91|159.51|161.66|159.26|0
1650556280000|2022-04-21 15:51:20|161.74|159.34|161.66|159.26|161.83|159.43|161.66|159.26|0
1650556290000|2022-04-21 15:51:30|161.74|159.34|161.83|159.43|161.91|159.51|161.74|159.34|0
1650556300000|2022-04-21 15:51:40|162|159.6|162.17|159.77|162.17|159.77|162|159.6|0
1650556310000|2022-04-21 15:51:50|162.08|159.68|162.34|159.94|162.34|159.94|162.08|159.68|0
1650556320000|2022-04-21 15:52:00|162.42|160.02|162.25|159.85|162.42|160.02|162.25|159.85|0
1650556330000|2022-04-21 15:52:10|161.91|159.51|161.82|159.42|161.95|159.55|161.82|159.42|0
1650556340000|2022-04-21 15:52:20|161.74|159.34|161.06|158.66|161.74|159.34|161.06|158.66|0
1650556350000|2022-04-21 15:52:30|161.15|158.75|161.06|158.66|161.15|158.75|161.06|158.66|0
1650556360000|2022-04-21 15:52:40|160.89|158.49|160.89|158.49|161.23|158.83|160.89|158.49|0
1650556370000|2022-04-21 15:52:50|160.98|158.58|161.23|158.83|161.23|158.83|160.98|158.58|0
1650556380000|2022-04-21 15:53:00|161.4|159|161.15|158.75|161.4|159|161.15|158.75|0
1650556390000|2022-04-21 15:53:10|161.11|158.71|161.15|158.75|161.23|158.83|161.06|158.66|0
1650556400000|2022-04-21 15:53:20|161.19|158.79|161.06|158.66|161.19|158.79|161.06|158.66|0
1650556410000|2022-04-21 15:53:30|161.15|158.75|160.98|158.58|161.15|158.75|160.98|158.58|0
1650556420000|2022-04-21 15:53:40|160.89|158.49|160.89|158.49|160.89|158.49|160.81|158.41|0
1650556430000|2022-04-21 15:53:50|160.81|158.41|161.06|158.66|161.06|158.66|160.81|158.41|0
1650556440000|2022-04-21 15:54:00|160.98|158.58|161.06|158.66|161.06|158.66|160.81|158.41|0
1650556450000|2022-04-21 15:54:10|161.15|158.75|161.48|159.08|161.48|159.08|161.15|158.75|0
1650556460000|2022-04-21 15:54:20|161.4|159|161.74|159.34|161.74|159.34|161.32|158.92|0
1650556470000|2022-04-21 15:54:30|161.57|159.17|161.57|159.17|161.57|159.17|161.57|159.17|0
1650556480000|2022-04-21 15:54:40|161.65|159.25|161.74|159.34|161.74|159.34|161.57|159.17|0
1650556490000|2022-04-21 15:54:50|161.82|159.42|161.82|159.42|161.82|159.42|161.82|159.42|0
1650556500000|2022-04-21 15:55:00|161.74|159.34|161.91|159.51|161.91|159.51|161.74|159.34|0
1650556510000|2022-04-21 15:55:10|161.78|159.38|161.99|159.59|161.99|159.59|161.78|159.38|0
1650556520000|2022-04-21 15:55:20|161.91|159.51|161.99|159.59|161.99|159.59|161.91|159.51|0
1650556530000|2022-04-21 15:55:30|161.91|159.51|162.08|159.68|162.08|159.68|161.91|159.51|0
1650556540000|2022-04-21 15:55:40|162.25|159.85|162.16|159.76|162.5|160.1|162.16|159.76|0
1650556550000|2022-04-21 15:55:50|162.25|159.85|162.5|160.1|162.5|160.1|162.25|159.85|0
1650556560000|2022-04-21 15:56:00|162.55|160.15|162.5|160.1|162.59|160.19|162.5|160.1|0
1650556570000|2022-04-21 15:56:10|162.59|160.19|162.84|160.44|162.89|160.49|162.59|160.19|0
1650556580000|2022-04-21 15:56:20|162.76|160.36|163.1|160.7|163.1|160.7|162.76|160.36|0
1650556590000|2022-04-21 15:56:30|162.84|160.44|162.84|160.44|162.84|160.44|162.67|160.27|0
1650556600000|2022-04-21 15:56:40|162.59|160.19|162.67|160.27|162.67|160.27|162.42|160.02|0
1650556610000|2022-04-21 15:56:50|162.76|160.36|162.93|160.53|162.93|160.53|162.76|160.36|0
1650556620000|2022-04-21 15:57:00|163.19|160.79|163.27|160.87|163.36|160.96|163.19|160.79|0
1650556630000|2022-04-21 15:57:10|163.44|161.04|163.61|161.21|163.61|161.21|163.36|160.96|0
1650556640000|2022-04-21 15:57:20|163.78|161.38|163.78|161.38|163.78|161.38|163.78|161.38|0
1650556650000|2022-04-21 15:57:30|163.7|161.3|163.78|161.38|163.78|161.38|163.7|161.3|0
1650556660000|2022-04-21 15:57:40|163.7|161.3|163.61|161.21|163.7|161.3|163.61|161.21|0
1650556670000|2022-04-21 15:57:50|163.7|161.3|163.61|161.21|163.7|161.3|163.61|161.21|0
1650556680000|2022-04-21 15:58:00|163.44|161.04|163.87|161.47|163.87|161.47|163.44|161.04|0
1650556690000|2022-04-21 15:58:10|163.7|161.3|163.61|161.21|163.87|161.47|163.61|161.21|0
1650556700000|2022-04-21 15:58:20|163.53|161.13|163.7|161.3|163.78|161.38|163.53|161.13|0
1650556710000|2022-04-21 15:58:30|163.78|161.38|163.95|161.55|164.04|161.64|163.78|161.38|0
1650556720000|2022-04-21 15:58:40|163.87|161.47|163.87|161.47|163.87|161.47|163.87|161.47|0
1650556730000|2022-04-21 15:58:50|163.95|161.55|163.87|161.47|163.95|161.55|163.78|161.38|0
1650556740000|2022-04-21 15:59:00|163.95|161.55|164|161.6|164|161.6|163.95|161.55|0
1650556750000|2022-04-21 15:59:10|163.95|161.55|164.3|161.9|164.3|161.9|163.95|161.55|0
1650556760000|2022-04-21 15:59:20|164.13|161.73|164.13|161.73|164.21|161.81|164.13|161.73|0
1650556770000|2022-04-21 15:59:30|164.04|161.64|163.78|161.38|164.04|161.64|163.7|161.3|0
1650556780000|2022-04-21 15:59:40|163.61|161.21|164.13|161.73|164.13|161.73|163.61|161.21|0
1650556790000|2022-04-21 15:59:50|164.21|161.81|164.21|161.81|164.3|161.9|164.21|161.81|0
1650556800000|2022-04-21 16:00:00|164.13|161.73|164.13|161.73|164.3|161.9|164.13|161.73|0
1650556810000|2022-04-21 16:00:10|164.3|161.9|164.08|161.68|164.3|161.9|164.08|161.68|0
1650556820000|2022-04-21 16:00:20|164.04|161.64|163.78|161.38|164.04|161.64|163.78|161.38|0
1650556830000|2022-04-21 16:00:30|163.7|161.3|163.87|161.47|163.87|161.47|163.7|161.3|0
1650556840000|2022-04-21 16:00:40|164.13|161.73|163.95|161.55|164.13|161.73|163.95|161.55|0
1650556850000|2022-04-21 16:00:50|164.04|161.64|164.3|161.9|164.3|161.9|164.04|161.64|0
1650556860000|2022-04-21 16:01:00|164.38|161.98|164.47|162.07|164.55|162.15|164.38|161.98|0
1650556870000|2022-04-21 16:01:10|164.21|161.81|164.38|161.98|164.38|161.98|164.21|161.81|0
1650556880000|2022-04-21 16:01:20|164.04|161.64|164.04|161.64|164.13|161.73|164.04|161.64|0
1650556890000|2022-04-21 16:01:30|163.95|161.55|163.7|161.3|163.95|161.55|163.7|161.3|0
1650556900000|2022-04-21 16:01:40|163.61|161.21|163.7|161.3|163.7|161.3|163.61|161.21|0
1650556910000|2022-04-21 16:01:50|163.61|161.21|163.52|161.12|163.61|161.21|163.44|161.04|0
1650556920000|2022-04-21 16:02:00|163.61|161.21|163.52|161.12|163.61|161.21|163.52|161.12|0
1650556930000|2022-04-21 16:02:10|163.44|161.04|163.26|160.86|163.44|161.04|161.69|159.29|0
1650556940000|2022-04-21 16:02:20|163.34|160.94|163.08|160.68|163.34|160.94|163.08|160.68|0
1650556950000|2022-04-21 16:02:30|163.17|160.77|163.51|161.11|163.51|161.11|163.17|160.77|0
1650556960000|2022-04-21 16:02:40|163.77|161.37|163.77|161.37|163.77|161.37|163.6|161.2|0
1650556970000|2022-04-21 16:02:50|163.6|161.2|163.77|161.37|163.77|161.37|163.51|161.11|0
1650556980000|2022-04-21 16:03:00|164.03|161.63|164.03|161.63|164.03|161.63|163.94|161.54|0
1650556990000|2022-04-21 16:03:10|163.94|161.54|164.11|161.71|164.11|161.71|163.94|161.54|0
1650557000000|2022-04-21 16:03:20|163.94|161.54|164.11|161.71|164.2|161.8|163.94|161.54|0
1650557010000|2022-04-21 16:03:30|164.03|161.63|164.37|161.97|164.37|161.97|164.03|161.63|0
1650557020000|2022-04-21 16:03:40|164.45|162.05|165.14|162.74|165.23|162.83|164.45|162.05|0
1650557030000|2022-04-21 16:03:50|165.1|162.7|165.32|162.92|165.32|162.92|165.1|162.7|0
1650557040000|2022-04-21 16:04:00|165.49|163.09|165.83|163.43|165.83|163.43|165.49|163.09|0
1650557050000|2022-04-21 16:04:10|166.01|163.61|165.97|163.57|166.01|163.61|165.83|163.43|0
1650557060000|2022-04-21 16:04:20|165.92|163.52|166.01|163.61|166.01|163.61|165.92|163.52|0
1650557070000|2022-04-21 16:04:30|165.83|163.43|165.66|163.26|165.83|163.43|165.66|163.26|0
1650557080000|2022-04-21 16:04:40|166.01|163.61|165.83|163.43|166.05|163.65|165.83|163.43|0
1650557090000|2022-04-21 16:04:50|165.75|163.35|165.83|163.43|165.83|163.43|165.75|163.35|0
1650557100000|2022-04-21 16:05:00|166.09|163.69|165.83|163.43|166.09|163.69|165.83|163.43|0
1650557110000|2022-04-21 16:05:10|165.75|163.35|165.49|163.09|165.75|163.35|165.49|163.09|0
1650557120000|2022-04-21 16:05:20|165.57|163.17|165.14|162.74|165.57|163.17|165.14|162.74|0
1650557130000|2022-04-21 16:05:30|165.23|162.83|165.14|162.74|165.23|162.83|165.14|162.74|0
1650557140000|2022-04-21 16:05:40|165.06|162.66|165.14|162.74|165.14|162.74|165.06|162.66|0
1650557150000|2022-04-21 16:05:50|165.32|162.92|165.14|162.74|165.32|162.92|165.14|162.74|0
1650557160000|2022-04-21 16:06:00|165.06|162.66|165.27|162.87|165.32|162.92|165.06|162.66|0
1650557170000|2022-04-21 16:06:10|165.23|162.83|165.06|162.66|165.23|162.83|165.06|162.66|0
1650557180000|2022-04-21 16:06:20|165.14|162.74|165.14|162.74|165.14|162.74|165.1|162.7|0
1650557190000|2022-04-21 16:06:30|165.06|162.66|164.45|162.05|165.06|162.66|164.37|161.97|0
1650557200000|2022-04-21 16:06:40|164.54|162.14|164.5|162.1|164.54|162.14|164.5|162.1|0
1650557210000|2022-04-21 16:06:50|164.54|162.14|164.88|162.48|164.88|162.48|164.54|162.14|0
1650557220000|2022-04-21 16:07:00|165.14|162.74|165.4|163|165.4|163|165.14|162.74|0
1650557230000|2022-04-21 16:07:10|165.66|163.26|165.66|163.26|165.83|163.43|165.66|163.26|0
1650557240000|2022-04-21 16:07:20|165.75|163.35|166.01|163.61|166.01|163.61|165.75|163.35|0
1650557250000|2022-04-21 16:07:30|165.92|163.52|165.62|163.22|165.92|163.52|165.62|163.22|0
1650557260000|2022-04-21 16:07:40|165.49|163.09|165.83|163.43|165.83|163.43|165.49|163.09|0
1650557270000|2022-04-21 16:07:50|165.92|163.52|165.83|163.43|165.96|163.56|165.83|163.43|0
1650557280000|2022-04-21 16:08:00|165.92|163.52|165.92|163.52|165.92|163.52|165.92|163.52|0
1650557290000|2022-04-21 16:08:10|165.83|163.43|165.92|163.52|165.92|163.52|165.75|163.35|0
1650557300000|2022-04-21 16:08:20|165.83|163.43|165.66|163.26|165.83|163.43|165.66|163.26|0
1650557310000|2022-04-21 16:08:30|165.75|163.35|165.83|163.43|165.83|163.43|165.57|163.17|0
1650557320000|2022-04-21 16:08:40|165.79|163.39|165.49|163.09|165.79|163.39|165.49|163.09|0
1650557330000|2022-04-21 16:08:50|165.4|163|165.31|162.91|165.4|163|165.31|162.91|0
1650557340000|2022-04-21 16:09:00|165.4|163|166.01|163.61|166.01|163.61|165.4|163|0
1650557350000|2022-04-21 16:09:10|166.18|163.78|166.09|163.69|166.18|163.78|166.09|163.69|0
1650557360000|2022-04-21 16:09:20|166.18|163.78|166.18|163.78|166.18|163.78|166.09|163.69|0
1650557370000|2022-04-21 16:09:30|166.35|163.95|166.4|164|166.4|164|166.27|163.87|0
1650557380000|2022-04-21 16:09:40|166.44|164.04|166.44|164.04|166.53|164.13|166.44|164.04|0
1650557390000|2022-04-21 16:09:50|166.35|163.95|166.18|163.78|166.35|163.95|166.18|163.78|0
1650557400000|2022-04-21 16:10:00|166.26|163.86|166.44|164.04|166.44|164.04|166.26|163.86|0
1650557420000|2022-04-21 16:10:20|166.26|163.86|166.4|164|166.4|164|166.18|163.78|0
1650557430000|2022-04-21 16:10:30|166.44|164.04|166.79|164.39|166.79|164.39|166.44|164.04|0
1650557440000|2022-04-21 16:10:40|167.05|164.65|167.05|164.65|167.22|164.82|167.05|164.65|0
1650557450000|2022-04-21 16:10:50|166.87|164.47|166.61|164.21|166.87|164.47|166.61|164.21|0
1650557460000|2022-04-21 16:11:00|166.52|164.12|166.26|163.86|166.52|164.12|166.18|163.78|0
1650557470000|2022-04-21 16:11:10|166.18|163.78|166.18|163.78|166.26|163.86|166.18|163.78|0
1650557480000|2022-04-21 16:11:20|165.92|163.52|165.57|163.17|165.92|163.52|165.4|163|0
1650557490000|2022-04-21 16:11:30|165.48|163.08|165.66|163.26|165.74|163.34|165.48|163.08|0
1650557500000|2022-04-21 16:11:40|165.74|163.34|165.31|162.91|165.74|163.34|165.31|162.91|0
1650557510000|2022-04-21 16:11:50|165.4|163|165.4|163|165.48|163.08|165.4|163|0
1650557520000|2022-04-21 16:12:00|165.48|163.08|165.57|163.17|165.57|163.17|165.31|162.91|0
1650557530000|2022-04-21 16:12:10|165.4|163|165.66|163.26|165.66|163.26|165.4|163|0
1650557540000|2022-04-21 16:12:20|165.4|163|165.83|163.43|165.83|163.43|165.4|163|0
1650557550000|2022-04-21 16:12:30|166|163.6|166|163.6|166|163.6|165.83|163.43|0
1650557560000|2022-04-21 16:12:40|165.96|163.56|165.96|163.56|166|163.6|165.92|163.52|0
1650557570000|2022-04-21 16:12:50|165.92|163.52|166|163.6|166|163.6|165.83|163.43|0
1650557580000|2022-04-21 16:13:00|166.09|163.69|166.44|164.04|166.44|164.04|166.09|163.69|0
1650557590000|2022-04-21 16:13:10|166.35|163.95|166.52|164.12|166.52|164.12|166.35|163.95|0
1650557600000|2022-04-21 16:13:20|166.61|164.21|166.61|164.21|166.61|164.21|166.61|164.21|0
1650557610000|2022-04-21 16:13:30|166.52|164.12|166.87|164.47|166.87|164.47|166.52|164.12|0
1650557620000|2022-04-21 16:13:40|166.78|164.38|167.39|164.99|167.39|164.99|166.78|164.38|0
1650557630000|2022-04-21 16:13:50|167.31|164.91|166.96|164.56|167.31|164.91|166.96|164.56|0
1650557640000|2022-04-21 16:14:00|166.87|164.47|167.04|164.64|167.04|164.64|166.78|164.38|0
1650557650000|2022-04-21 16:14:10|166.96|164.56|166.7|164.3|166.96|164.56|166.7|164.3|0
1650557660000|2022-04-21 16:14:20|166.61|164.21|166.44|164.04|166.61|164.21|166.44|164.04|0
1650557670000|2022-04-21 16:14:30|166.52|164.12|166.26|163.86|166.52|164.12|166.18|163.78|0
1650557680000|2022-04-21 16:14:40|166.31|163.91|166.44|164.04|166.44|164.04|166.31|163.91|0
1650557690000|2022-04-21 16:14:50|166.35|163.95|166.44|164.04|166.44|164.04|166.26|163.86|0
1650557700000|2022-04-21 16:15:00|166.61|164.21|166.26|163.86|166.61|164.21|166.26|163.86|0
1650557710000|2022-04-21 16:15:10|166.44|164.04|166.26|163.86|166.44|164.04|166.26|163.86|0
1650557720000|2022-04-21 16:15:20|166.35|163.95|166.09|163.69|166.35|163.95|166.09|163.69|0
1650557730000|2022-04-21 16:15:30|166|163.6|166|163.6|166|163.6|166|163.6|0
1650557740000|2022-04-21 16:15:40|166.05|163.65|166|163.6|166.05|163.65|165.91|163.51|0
1650557750000|2022-04-21 16:15:50|166.09|163.69|166.26|163.86|166.26|163.86|166.09|163.69|0
1650557760000|2022-04-21 16:16:00|166.17|163.77|166.43|164.03|166.52|164.12|166.17|163.77|0
1650557770000|2022-04-21 16:16:10|166.57|164.17|166.61|164.21|166.61|164.21|166.52|164.12|0
1650557780000|2022-04-21 16:16:20|166.43|164.03|166.61|164.21|166.7|164.3|166.43|164.03|0
1650557790000|2022-04-21 16:16:30|166.7|164.3|166.78|164.38|166.78|164.38|166.7|164.3|0
1650557800000|2022-04-21 16:16:40|166.87|164.47|166.7|164.3|166.87|164.47|166.7|164.3|0
1650557810000|2022-04-21 16:16:50|166.78|164.38|166.69|164.29|166.78|164.38|166.65|164.25|0
1650557820000|2022-04-21 16:17:00|166.61|164.21|166.35|163.95|166.61|164.21|166.35|163.95|0
1650557830000|2022-04-21 16:17:10|166.26|163.86|166.26|163.86|166.26|163.86|166.09|163.69|0
1650557840000|2022-04-21 16:17:20|166.35|163.95|166.35|163.95|166.52|164.12|166.35|163.95|0
1650557850000|2022-04-21 16:17:30|166.17|163.77|166|163.6|166.17|163.77|166|163.6|0
1650557860000|2022-04-21 16:17:40|166.35|163.95|166.61|164.21|166.61|164.21|166.35|163.95|0
1650557870000|2022-04-21 16:17:50|166.69|164.29|166.52|164.12|166.69|164.29|166.52|164.12|0
1650557880000|2022-04-21 16:18:00|166.61|164.21|166.83|164.43|166.83|164.43|166.61|164.21|0
1650557890000|2022-04-21 16:18:10|166.87|164.47|166.87|164.47|166.96|164.56|166.78|164.38|0
1650557900000|2022-04-21 16:18:20|166.69|164.29|166.78|164.38|166.78|164.38|166.69|164.29|0
1650557910000|2022-04-21 16:18:30|166.69|164.29|166.35|163.95|166.69|164.29|166.35|163.95|0
1650557920000|2022-04-21 16:18:40|166.17|163.77|166.17|163.77|166.17|163.77|166.17|163.77|0
1650557930000|2022-04-21 16:18:50|166.09|163.69|166|163.6|166.09|163.69|166|163.6|0
1650557940000|2022-04-21 16:19:00|166.09|163.69|165.48|163.08|166.09|163.69|165.39|162.99|0
1650557950000|2022-04-21 16:19:10|165.31|162.91|165.39|162.99|165.48|163.08|165.31|162.91|0
1650557960000|2022-04-21 16:19:20|165.31|162.91|165.57|163.17|165.57|163.17|165.31|162.91|0
1650557970000|2022-04-21 16:19:30|165.74|163.34|165.83|163.43|165.83|163.43|165.74|163.34|0
1650557980000|2022-04-21 16:19:40|165.74|163.34|165.83|163.43|165.91|163.51|165.74|163.34|0
1650557990000|2022-04-21 16:19:50|165.48|163.08|165.48|163.08|165.48|163.08|165.48|163.08|0
1650558000000|2022-04-21 16:20:00|165.7|163.3|165.91|163.51|165.91|163.51|165.7|163.3|0
1650558010000|2022-04-21 16:20:10|165.74|163.34|165.57|163.17|165.74|163.34|165.48|163.08|0
1650558020000|2022-04-21 16:20:20|165.39|162.99|165.31|162.91|165.39|162.99|165.31|162.91|0
1650558030000|2022-04-21 16:20:30|165.22|162.82|165.31|162.91|165.31|162.91|165.13|162.73|0
1650558040000|2022-04-21 16:20:40|165.57|163.17|165.74|163.34|165.74|163.34|165.57|163.17|0
1650558050000|2022-04-21 16:20:50|165.83|163.43|165.83|163.43|165.91|163.51|165.74|163.34|0
1650558060000|2022-04-21 16:21:00|165.91|163.51|166|163.6|166.09|163.69|165.91|163.51|0
1650558070000|2022-04-21 16:21:10|165.83|163.43|165.65|163.25|165.91|163.51|165.61|163.21|0
1650558080000|2022-04-21 16:21:20|165.83|163.43|165.91|163.51|165.91|163.51|165.74|163.34|0
1650558090000|2022-04-21 16:21:30|166|163.6|166.08|163.68|166.08|163.68|165.91|163.51|0
1650558100000|2022-04-21 16:21:40|166.17|163.77|166.61|164.21|166.61|164.21|166.17|163.77|0
1650558110000|2022-04-21 16:21:50|166.69|164.29|166.78|164.38|166.87|164.47|166.69|164.29|0
1650558120000|2022-04-21 16:22:00|166.95|164.55|166.95|164.55|166.95|164.55|166.87|164.47|0
1650558130000|2022-04-21 16:22:10|166.69|164.29|166.69|164.29|166.69|164.29|166.61|164.21|0
1650558140000|2022-04-21 16:22:20|166.78|164.38|166.95|164.55|166.95|164.55|166.78|164.38|0
1650558150000|2022-04-21 16:22:30|166.87|164.47|166.87|164.47|166.95|164.55|166.87|164.47|0
1650558160000|2022-04-21 16:22:40|166.78|164.38|166.69|164.29|166.78|164.38|166.69|164.29|0
1650558170000|2022-04-21 16:22:50|166.6|164.2|166.95|164.55|166.95|164.55|166.6|164.2|0
1650558180000|2022-04-21 16:23:00|167.13|164.73|167.74|165.34|167.74|165.34|167.13|164.73|0
1650558190000|2022-04-21 16:23:10|167.56|165.16|166.95|164.55|167.56|165.16|166.95|164.55|0
1650558200000|2022-04-21 16:23:20|167.13|164.73|166.87|164.47|167.21|164.81|166.87|164.47|0
1650558210000|2022-04-21 16:23:30|167.21|164.81|167.39|164.99|167.39|164.99|167.21|164.81|0
1650558220000|2022-04-21 16:23:40|167.21|164.81|167.13|164.73|167.3|164.9|167.13|164.73|0
1650558230000|2022-04-21 16:23:50|167.04|164.64|167.39|164.99|167.39|164.99|167.04|164.64|0
1650558240000|2022-04-21 16:24:00|167.47|165.07|167.3|164.9|167.47|165.07|167.3|164.9|0
1650558250000|2022-04-21 16:24:10|167.39|164.99|167.04|164.64|167.39|164.99|167.04|164.64|0
1650558260000|2022-04-21 16:24:20|166.95|164.55|167.47|165.07|167.47|165.07|166.95|164.55|0
1650558270000|2022-04-21 16:24:30|167.56|165.16|167.82|165.42|167.82|165.42|167.56|165.16|0
1650558280000|2022-04-21 16:24:40|167.65|165.25|167.56|165.16|167.65|165.25|167.56|165.16|0
1650558290000|2022-04-21 16:24:50|167.74|165.34|167.82|165.42|167.82|165.42|167.74|165.34|0
1650558300000|2022-04-21 16:25:00|167.91|165.51|167.87|165.47|167.91|165.51|167.82|165.42|0
1650558310000|2022-04-21 16:25:10|167.82|165.42|167.74|165.34|167.91|165.51|167.74|165.34|0
1650558320000|2022-04-21 16:25:20|167.56|165.16|168|165.6|168|165.6|167.56|165.16|0
1650558330000|2022-04-21 16:25:30|168.09|165.69|167.91|165.51|168.09|165.69|167.91|165.51|0
1650558340000|2022-04-21 16:25:40|168|165.6|167.91|165.51|168.26|165.86|167.91|165.51|0
1650558350000|2022-04-21 16:25:50|167.82|165.42|167.74|165.34|167.82|165.42|167.65|165.25|0
1650558360000|2022-04-21 16:26:00|167.65|165.25|167.65|165.25|167.65|165.25|167.56|165.16|0
1650558370000|2022-04-21 16:26:10|167.56|165.16|167.47|165.07|167.65|165.25|167.47|165.07|0
1650558380000|2022-04-21 16:26:20|167.3|164.9|167.12|164.72|167.3|164.9|167.12|164.72|0
1650558390000|2022-04-21 16:26:30|167.21|164.81|167.3|164.9|167.3|164.9|167.21|164.81|0
1650558400000|2022-04-21 16:26:40|167.17|164.77|166.95|164.55|167.21|164.81|166.95|164.55|0
1650558410000|2022-04-21 16:26:50|166.78|164.38|166.78|164.38|166.78|164.38|166.56|164.16|0
1650558420000|2022-04-21 16:27:00|167.04|164.64|166.78|164.38|167.04|164.64|166.78|164.38|0
1650558430000|2022-04-21 16:27:10|166.86|164.46|166.78|164.38|167|164.6|166.78|164.38|0
1650558440000|2022-04-21 16:27:20|166.86|164.46|166.65|164.25|166.86|164.46|166.65|164.25|0
1650558450000|2022-04-21 16:27:30|166.6|164.2|166.78|164.38|166.78|164.38|166.52|164.12|0
1650558460000|2022-04-21 16:27:40|166.52|164.12|166.6|164.2|166.6|164.2|166.52|164.12|0
1650558470000|2022-04-21 16:27:50|166.69|164.29|166.52|164.12|166.73|164.33|166.52|164.12|0
1650558480000|2022-04-21 16:28:00|166.6|164.2|166.51|164.11|166.6|164.2|166.34|163.94|0
1650558490000|2022-04-21 16:28:10|166.43|164.03|166.69|164.29|166.69|164.29|166.43|164.03|0
1650558500000|2022-04-21 16:28:20|166.78|164.38|166.6|164.2|166.78|164.38|166.6|164.2|0
1650558510000|2022-04-21 16:28:30|166.56|164.16|166.6|164.2|166.6|164.2|166.51|164.11|0
1650558520000|2022-04-21 16:28:40|166.95|164.55|166.95|164.55|166.95|164.55|166.95|164.55|0
1650558530000|2022-04-21 16:28:50|167.12|164.72|167.12|164.72|167.3|164.9|167.12|164.72|0
1650558540000|2022-04-21 16:29:00|167.3|164.9|167.47|165.07|167.47|165.07|167.3|164.9|0
1650558550000|2022-04-21 16:29:10|167.38|164.98|167.34|164.94|167.43|165.03|167.3|164.9|0
1650558560000|2022-04-21 16:29:20|167.21|164.81|167.34|164.94|167.47|165.07|167.21|164.81|0
1650558570000|2022-04-21 16:29:30|167.12|164.72|167.12|164.72|167.12|164.72|167.12|164.72|0
1650558580000|2022-04-21 16:29:40|167.3|164.9|167.65|165.25|167.65|165.25|167.21|164.81|0
1650558590000|2022-04-21 16:29:50|167.73|165.33|167.82|165.42|167.87|165.47|167.73|165.33|0
1650558600000|2022-04-21 16:30:00|167.91|165.51|167.65|165.25|167.91|165.51|167.47|165.07|0
1650558610000|2022-04-21 16:30:10|167.73|165.33|167.82|165.42|167.82|165.42|167.65|165.25|0
1650558620000|2022-04-21 16:30:20|167.73|165.33|167.47|165.07|167.73|165.33|167.47|165.07|0
1650558630000|2022-04-21 16:30:30|167.38|164.98|167.38|164.98|167.56|165.16|167.3|164.9|0
1650558640000|2022-04-21 16:30:40|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1650558650000|2022-04-21 16:30:50|167.21|164.81|167.65|165.25|167.65|165.25|167.21|164.81|0
1650558660000|2022-04-21 16:31:00|167.73|165.33|167.91|165.51|167.91|165.51|167.73|165.33|0
1650558670000|2022-04-21 16:31:10|167.99|165.59|168.17|165.77|168.17|165.77|167.99|165.59|0
1650558680000|2022-04-21 16:31:20|168.26|165.86|167.99|165.59|168.26|165.86|167.99|165.59|0
1650558690000|2022-04-21 16:31:30|168.17|165.77|168.08|165.68|168.26|165.86|168.08|165.68|0
1650558700000|2022-04-21 16:31:40|167.91|165.51|168.08|165.68|168.08|165.68|167.91|165.51|0
1650558710000|2022-04-21 16:31:50|167.99|165.59|168.04|165.64|168.04|165.64|167.91|165.51|0
1650558720000|2022-04-21 16:32:00|168.17|165.77|166.36|163.96|168.26|165.86|166.36|163.96|0
1650558730000|2022-04-21 16:32:10|166.28|163.88|168.72|166.32|168.72|166.32|166.28|163.88|0
1650558740000|2022-04-21 16:32:20|168.55|166.15|169.25|166.85|169.25|166.85|168.55|166.15|0
1650558750000|2022-04-21 16:32:30|168.81|166.41|168.64|166.24|168.81|166.41|168.64|166.24|0
1650558760000|2022-04-21 16:32:40|168.55|166.15|168.37|165.97|168.55|166.15|168.37|165.97|0
1650558770000|2022-04-21 16:32:50|168.55|166.15|168.37|165.97|168.55|166.15|168.37|165.97|0
1650558780000|2022-04-21 16:33:00|168.46|166.06|168.72|166.32|168.81|166.41|168.46|166.06|0
1650558790000|2022-04-21 16:33:10|168.55|166.15|168.51|166.11|168.55|166.15|168.37|165.97|0
1650558800000|2022-04-21 16:33:20|168.37|165.97|168.29|165.89|168.37|165.97|168.29|165.89|0
1650558810000|2022-04-21 16:33:30|168.2|165.8|168.2|165.8|168.2|165.8|168.03|165.63|0
1650558820000|2022-04-21 16:33:40|168.03|165.63|168.03|165.63|168.11|165.71|168.03|165.63|0
1650558830000|2022-04-21 16:33:50|168.11|165.71|168.03|165.63|168.11|165.71|168.03|165.63|0
1650558840000|2022-04-21 16:34:00|167.76|165.36|167.59|165.19|167.85|165.45|167.59|165.19|0
1650558850000|2022-04-21 16:34:10|167.76|165.36|167.42|165.02|167.76|165.36|167.42|165.02|0
1650558860000|2022-04-21 16:34:20|167.33|164.93|167.24|164.84|167.33|164.93|167.24|164.84|0
1650558870000|2022-04-21 16:34:30|167.16|164.76|167.33|164.93|167.33|164.93|167.16|164.76|0
1650558880000|2022-04-21 16:34:40|167.42|165.02|167.59|165.19|167.59|165.19|167.42|165.02|0
1650558890000|2022-04-21 16:34:50|167.68|165.28|167.72|165.32|167.76|165.36|167.68|165.28|0
1650558900000|2022-04-21 16:35:00|167.85|165.45|167.59|165.19|167.94|165.54|167.59|165.19|0
1650558910000|2022-04-21 16:35:10|167.42|165.02|167.16|164.76|167.42|165.02|167.16|164.76|0
1650558920000|2022-04-21 16:35:20|166.98|164.58|166.98|164.58|167.24|164.84|166.98|164.58|0
1650558930000|2022-04-21 16:35:30|167.03|164.63|167.07|164.67|167.07|164.67|167.03|164.63|0
1650558940000|2022-04-21 16:35:40|166.98|164.58|167.24|164.84|167.24|164.84|166.98|164.58|0
1650558950000|2022-04-21 16:35:50|167.16|164.76|166.72|164.32|167.16|164.76|166.72|164.32|0
1650558960000|2022-04-21 16:36:00|166.9|164.5|166.98|164.58|167.16|164.76|166.9|164.5|0
1650558970000|2022-04-21 16:36:10|166.81|164.41|167.16|164.76|167.16|164.76|166.81|164.41|0
1650558980000|2022-04-21 16:36:20|167.24|164.84|167.24|164.84|167.33|164.93|167.24|164.84|0
1650558990000|2022-04-21 16:36:30|167.33|164.93|167.24|164.84|167.33|164.93|167.16|164.76|0
1650559000000|2022-04-21 16:36:40|167.16|164.76|166.98|164.58|167.16|164.76|166.98|164.58|0
1650559010000|2022-04-21 16:36:50|167.07|164.67|167.16|164.76|167.16|164.76|166.9|164.5|0
1650559020000|2022-04-21 16:37:00|167.24|164.84|167.46|165.06|167.46|165.06|167.24|164.84|0
1650559030000|2022-04-21 16:37:10|167.59|165.19|167.89|165.49|167.89|165.49|167.59|165.19|0
1650559040000|2022-04-21 16:37:20|167.85|165.45|167.94|165.54|167.94|165.54|167.85|165.45|0
1650559050000|2022-04-21 16:37:30|168.02|165.62|168.02|165.62|168.11|165.71|168.02|165.62|0
1650559060000|2022-04-21 16:37:40|168.11|165.71|168.11|165.71|168.11|165.71|168.02|165.62|0
1650559070000|2022-04-21 16:37:50|168.2|165.8|168.02|165.62|168.2|165.8|168.02|165.62|0
1650559080000|2022-04-21 16:38:00|168.11|165.71|168.28|165.88|168.28|165.88|168.11|165.71|0
1650559090000|2022-04-21 16:38:10|168.37|165.97|168.24|165.84|168.37|165.97|168.2|165.8|0
1650559100000|2022-04-21 16:38:20|168.37|165.97|168.55|166.15|168.63|166.23|168.37|165.97|0
1650559110000|2022-04-21 16:38:30|168.72|166.32|168.63|166.23|168.81|166.41|168.63|166.23|0
1650559120000|2022-04-21 16:38:40|168.81|166.41|168.89|166.49|168.89|166.49|168.63|166.23|0
1650559130000|2022-04-21 16:38:50|168.98|166.58|169.07|166.67|169.24|166.84|168.98|166.58|0
1650559140000|2022-04-21 16:39:00|168.89|166.49|168.89|166.49|168.98|166.58|168.81|166.41|0
1650559150000|2022-04-21 16:39:10|168.81|166.41|168.63|166.23|168.81|166.41|168.63|166.23|0
1650559160000|2022-04-21 16:39:20|168.37|165.97|168.37|165.97|168.46|166.06|168.37|165.97|0
1650559170000|2022-04-21 16:39:30|168.28|165.88|168.11|165.71|168.28|165.88|168.11|165.71|0
1650559180000|2022-04-21 16:39:40|168.28|165.88|168.37|165.97|168.37|165.97|168.28|165.88|0
1650559190000|2022-04-21 16:39:50|168.46|166.06|168.76|166.36|168.81|166.41|168.46|166.06|0
1650559200000|2022-04-21 16:40:00|168.54|166.14|168.37|165.97|168.72|166.32|168.37|165.97|0
1650559210000|2022-04-21 16:40:10|168.28|165.88|168.37|165.97|168.37|165.97|168.2|165.8|0
1650559220000|2022-04-21 16:40:20|168.28|165.88|168.02|165.62|168.28|165.88|168.02|165.62|0
1650559230000|2022-04-21 16:40:30|167.93|165.53|167.76|165.36|167.93|165.53|167.76|165.36|0
1650559240000|2022-04-21 16:40:40|167.67|165.27|167.67|165.27|167.76|165.36|167.59|165.19|0
1650559250000|2022-04-21 16:40:50|167.46|165.06|167.59|165.19|167.59|165.19|167.46|165.06|0
1650559260000|2022-04-21 16:41:00|167.67|165.27|167.5|165.1|167.67|165.27|167.5|165.1|0
1650559270000|2022-04-21 16:41:10|167.76|165.36|167.93|165.53|167.93|165.53|167.76|165.36|0
1650559280000|2022-04-21 16:41:20|168.02|165.62|167.93|165.53|168.02|165.62|167.93|165.53|0
1650559290000|2022-04-21 16:41:30|167.85|165.45|167.93|165.53|168.02|165.62|167.85|165.45|0
1650559300000|2022-04-21 16:41:40|167.85|165.45|167.93|165.53|168.02|165.62|167.85|165.45|0
1650559310000|2022-04-21 16:41:50|167.85|165.45|167.67|165.27|167.93|165.53|167.67|165.27|0
1650559320000|2022-04-21 16:42:00|167.85|165.45|167.85|165.45|167.93|165.53|167.76|165.36|0
1650559330000|2022-04-21 16:42:10|167.59|165.19|167.59|165.19|167.59|165.19|167.5|165.1|0
1650559340000|2022-04-21 16:42:20|167.76|165.36|168.19|165.79|168.19|165.79|167.76|165.36|0
1650559350000|2022-04-21 16:42:30|168.11|165.71|168.28|165.88|168.28|165.88|168.11|165.71|0
1650559360000|2022-04-21 16:42:40|168.19|165.79|168.37|165.97|168.37|165.97|168.19|165.79|0
1650559370000|2022-04-21 16:42:50|168.46|166.06|168.89|166.49|168.89|166.49|168.46|166.06|0
1650559380000|2022-04-21 16:43:00|168.98|166.58|168.98|166.58|168.98|166.58|168.89|166.49|0
1650559390000|2022-04-21 16:43:10|169.07|166.67|169.11|166.71|169.11|166.71|169.07|166.67|0
1650559400000|2022-04-21 16:43:20|169.07|166.67|168.8|166.4|169.15|166.75|168.8|166.4|0
1650559410000|2022-04-21 16:43:30|168.63|166.23|168.98|166.58|168.98|166.58|168.63|166.23|0
1650559420000|2022-04-21 16:43:40|168.8|166.4|168.72|166.32|168.8|166.4|168.72|166.32|0
1650559430000|2022-04-21 16:43:50|168.8|166.4|168.63|166.23|168.8|166.4|168.63|166.23|0
1650559440000|2022-04-21 16:44:00|168.8|166.4|168.89|166.49|169.07|166.67|168.8|166.4|0
1650559450000|2022-04-21 16:44:10|168.94|166.54|168.63|166.23|168.98|166.58|168.63|166.23|0
1650559460000|2022-04-21 16:44:20|168.72|166.32|168.72|166.32|168.8|166.4|168.63|166.23|0
1650559470000|2022-04-21 16:44:30|168.8|166.4|168.72|166.32|168.8|166.4|168.72|166.32|0
1650559480000|2022-04-21 16:44:40|168.67|166.27|168.45|166.05|168.67|166.27|168.45|166.05|0
1650559490000|2022-04-21 16:44:50|168.37|165.97|168.33|165.93|168.37|165.97|168.33|165.93|0
1650559500000|2022-04-21 16:45:00|168.37|165.97|168.37|165.97|168.5|166.1|168.28|165.88|0
1650559510000|2022-04-21 16:45:10|168.72|166.32|168.89|166.49|168.98|166.58|168.72|166.32|0
1650559520000|2022-04-21 16:45:20|168.8|166.4|168.37|165.97|168.8|166.4|168.37|165.97|0
1650559530000|2022-04-21 16:45:30|168.63|166.23|168.63|166.23|168.63|166.23|168.63|166.23|0
1650559540000|2022-04-21 16:45:40|168.67|166.27|168.8|166.4|168.8|166.4|168.67|166.27|0
1650559550000|2022-04-21 16:45:50|168.72|166.32|168.63|166.23|168.72|166.32|168.63|166.23|0
1650559560000|2022-04-21 16:46:00|168.89|166.49|168.98|166.58|169.06|166.66|168.89|166.49|0
1650559570000|2022-04-21 16:46:10|169.02|166.62|169.68|167.28|169.68|167.28|168.98|166.58|0
1650559580000|2022-04-21 16:46:20|170.56|168.16|170.03|167.63|170.56|168.16|169.94|167.54|0
1650559590000|2022-04-21 16:46:30|169.68|167.28|169.68|167.28|169.68|167.28|169.59|167.19|0
1650559600000|2022-04-21 16:46:40|169.41|167.01|168.98|166.58|169.41|167.01|168.98|166.58|0
1650559610000|2022-04-21 16:46:50|169.06|166.66|168.1|165.7|169.06|166.66|168.1|165.7|0
1650559620000|2022-04-21 16:47:00|167.76|165.36|167.84|165.44|167.84|165.44|167.76|165.36|0
1650559630000|2022-04-21 16:47:10|168.02|165.62|168.19|165.79|168.19|165.79|167.84|165.44|0
1650559640000|2022-04-21 16:47:20|168.1|165.7|167.84|165.44|168.1|165.7|167.84|165.44|0
1650559650000|2022-04-21 16:47:30|168.24|165.84|168.1|165.7|168.24|165.84|168.1|165.7|0
1650559660000|2022-04-21 16:47:40|168.19|165.79|168.45|166.05|168.45|166.05|168.19|165.79|0
1650559670000|2022-04-21 16:47:50|168.28|165.88|168.28|165.88|168.37|165.97|168.28|165.88|0
1650559680000|2022-04-21 16:48:00|168.37|165.97|168.71|166.31|168.71|166.31|168.37|165.97|0
1650559690000|2022-04-21 16:48:10|168.8|166.4|168.89|166.49|168.89|166.49|168.8|166.4|0
1650559700000|2022-04-21 16:48:20|168.98|166.58|169.06|166.66|169.06|166.66|168.98|166.58|0
1650559710000|2022-04-21 16:48:30|169.11|166.71|168.89|166.49|169.11|166.71|168.85|166.45|0
1650559720000|2022-04-21 16:48:40|168.98|166.58|168.98|166.58|169.15|166.75|168.98|166.58|0
1650559730000|2022-04-21 16:48:50|168.89|166.49|169.15|166.75|169.2|166.8|168.89|166.49|0
1650559740000|2022-04-21 16:49:00|169.24|166.84|169.46|167.06|169.46|167.06|169.15|166.75|0
1650559750000|2022-04-21 16:49:10|169.5|167.1|170.29|167.89|170.29|167.89|169.5|167.1|0
1650559760000|2022-04-21 16:49:20|170.47|168.07|170.29|167.89|170.47|168.07|170.29|167.89|0
1650559770000|2022-04-21 16:49:30|170.38|167.98|170.03|167.63|170.38|167.98|170.03|167.63|0
1650559780000|2022-04-21 16:49:40|170.29|167.89|170.11|167.71|170.38|167.98|170.11|167.71|0
1650559790000|2022-04-21 16:49:50|170.2|167.8|170.03|167.63|170.2|167.8|170.03|167.63|0
1650559800000|2022-04-21 16:50:00|170.16|167.76|170.73|168.33|170.73|168.33|170.16|167.76|0
1650559810000|2022-04-21 16:50:10|170.64|168.24|170.73|168.33|170.73|168.33|170.64|168.24|0
1650559820000|2022-04-21 16:50:20|170.69|168.29|170.64|168.24|170.69|168.29|170.55|168.15|0
1650559830000|2022-04-21 16:50:30|170.82|168.42|171.35|168.95|171.35|168.95|170.82|168.42|0
1650559840000|2022-04-21 16:50:40|171.26|168.86|171.17|168.77|171.35|168.95|171.17|168.77|0
1650559850000|2022-04-21 16:50:50|171.26|168.86|171.26|168.86|171.26|168.86|171.26|168.86|0
1650559860000|2022-04-21 16:51:00|171.35|168.95|172.1|169.7|172.1|169.7|171.35|168.95|0
1650559870000|2022-04-21 16:51:10|171.97|169.57|172.05|169.65|172.14|169.74|171.97|169.57|0
1650559880000|2022-04-21 16:51:20|171.97|169.57|171.88|169.48|171.97|169.57|171.88|169.48|0
1650559890000|2022-04-21 16:51:30|171.97|169.57|172.32|169.92|172.32|169.92|171.97|169.57|0
1650559900000|2022-04-21 16:51:40|172.23|169.83|172.32|169.92|172.32|169.92|172.23|169.83|0
1650559910000|2022-04-21 16:51:50|172.23|169.83|171.97|169.57|172.23|169.83|171.97|169.57|0
1650559920000|2022-04-21 16:52:00|171.88|169.48|171.97|169.57|171.97|169.57|171.88|169.48|0
1650559930000|2022-04-21 16:52:10|172.14|169.74|172.05|169.65|172.23|169.83|172.05|169.65|0
1650559940000|2022-04-21 16:52:20|172.23|169.83|172.05|169.65|172.23|169.83|172.01|169.61|0
1650559950000|2022-04-21 16:52:30|171.88|169.48|172.14|169.74|172.14|169.74|171.88|169.48|0
1650559960000|2022-04-21 16:52:40|172.05|169.65|172.32|169.92|172.32|169.92|172.05|169.65|0
1650559970000|2022-04-21 16:52:50|172.14|169.74|172.23|169.83|172.32|169.92|172.14|169.74|0
1650559980000|2022-04-21 16:53:00|172.41|170.01|172.45|170.05|172.45|170.05|172.41|170.01|0
1650559990000|2022-04-21 16:53:10|172.5|170.1|172.59|170.19|172.59|170.19|172.5|170.1|0
1650560000000|2022-04-21 16:53:20|172.67|170.27|172.85|170.45|172.85|170.45|172.67|170.27|0
1650560010000|2022-04-21 16:53:30|172.76|170.36|172.59|170.19|172.76|170.36|172.59|170.19|0
1650560020000|2022-04-21 16:53:40|172.5|170.1|172.32|169.92|172.5|170.1|172.32|169.92|0
1650560030000|2022-04-21 16:53:50|172.14|169.74|171.96|169.56|172.14|169.74|171.96|169.56|0
1650560040000|2022-04-21 16:54:00|172.05|169.65|172.23|169.83|172.23|169.83|172.05|169.65|0
1650560050000|2022-04-21 16:54:10|172.14|169.74|172.76|170.36|172.76|170.36|172.14|169.74|0
1650560060000|2022-04-21 16:54:20|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1650560070000|2022-04-21 16:54:30|172.5|170.1|172.59|170.19|172.59|170.19|172.5|170.1|0
1650560080000|2022-04-21 16:54:40|172.5|170.1|172.76|170.36|172.76|170.36|172.5|170.1|0
1650560090000|2022-04-21 16:54:50|172.85|170.45|172.5|170.1|172.85|170.45|172.5|170.1|0
1650560100000|2022-04-21 16:55:00|172.67|170.27|172.76|170.36|172.76|170.36|172.67|170.27|0
1650560110000|2022-04-21 16:55:10|172.67|170.27|172.58|170.18|172.67|170.27|172.58|170.18|0
1650560120000|2022-04-21 16:55:20|172.67|170.27|172.41|170.01|172.67|170.27|172.41|170.01|0
1650560130000|2022-04-21 16:55:30|172.32|169.92|171.79|169.39|172.32|169.92|171.79|169.39|0
1650560140000|2022-04-21 16:55:40|171.61|169.21|171.61|169.21|171.61|169.21|171.52|169.12|0
1650560150000|2022-04-21 16:55:50|171.52|169.12|171.34|168.94|171.61|169.21|171.34|168.94|0
1650560160000|2022-04-21 16:56:00|171.26|168.86|171.26|168.86|171.34|168.94|171.17|168.77|0
1650560170000|2022-04-21 16:56:10|171.34|168.94|171.7|169.3|171.7|169.3|171.34|168.94|0
1650560180000|2022-04-21 16:56:20|171.66|169.26|171.52|169.12|171.7|169.3|171.52|169.12|0
1650560190000|2022-04-21 16:56:30|171.61|169.21|171.61|169.21|171.61|169.21|171.61|169.21|0
1650560200000|2022-04-21 16:56:40|171.7|169.3|171.79|169.39|171.87|169.47|171.7|169.3|0
1650560210000|2022-04-21 16:56:50|171.92|169.52|171.79|169.39|171.92|169.52|171.79|169.39|0
1650560220000|2022-04-21 16:57:00|171.87|169.47|171.96|169.56|172.05|169.65|171.87|169.47|0
1650560230000|2022-04-21 16:57:10|171.87|169.47|171.96|169.56|171.96|169.56|171.79|169.39|0
1650560240000|2022-04-21 16:57:20|171.87|169.47|171.87|169.47|171.96|169.56|171.87|169.47|0
1650560250000|2022-04-21 16:57:30|172.05|169.65|171.96|169.56|172.05|169.65|171.96|169.56|0
1650560260000|2022-04-21 16:57:40|172.01|169.61|172.05|169.65|172.05|169.65|171.96|169.56|0
1650560270000|2022-04-21 16:57:50|171.79|169.39|171.52|169.12|171.79|169.39|171.52|169.12|0
1650560280000|2022-04-21 16:58:00|171.61|169.21|171.78|169.38|171.78|169.38|171.61|169.21|0
1650560290000|2022-04-21 16:58:10|171.87|169.47|171.7|169.3|171.87|169.47|171.7|169.3|0
1650560300000|2022-04-21 16:58:20|171.78|169.38|171.83|169.43|171.87|169.47|171.78|169.38|0
1650560310000|2022-04-21 16:58:30|171.78|169.38|171.87|169.47|171.96|169.56|171.78|169.38|0
1650560320000|2022-04-21 16:58:40|171.96|169.56|172.23|169.83|172.23|169.83|171.96|169.56|0
1650560330000|2022-04-21 16:58:50|172.32|169.92|172.36|169.96|172.49|170.09|172.32|169.92|0
1650560340000|2022-04-21 16:59:00|172.14|169.74|172.58|170.18|172.58|170.18|172.14|169.74|0
1650560350000|2022-04-21 16:59:10|172.67|170.27|172.4|170|172.67|170.27|172.4|170|0
1650560360000|2022-04-21 16:59:20|172.49|170.09|172.4|170|172.49|170.09|172.4|170|0
1650560370000|2022-04-21 16:59:30|172.49|170.09|172.58|170.18|172.58|170.18|172.45|170.05|0
1650560380000|2022-04-21 16:59:40|172.67|170.27|172.58|170.18|172.67|170.27|172.58|170.18|0
1650560390000|2022-04-21 16:59:50|172.76|170.36|172.85|170.45|172.85|170.45|172.67|170.27|0
1650560400000|2022-04-21 17:00:00|173.12|170.72|172.76|170.36|173.12|170.72|172.76|170.36|0
1650560410000|2022-04-21 17:00:10|172.49|170.09|172.58|170.18|172.67|170.27|172.49|170.09|0
1650560420000|2022-04-21 17:00:20|172.67|170.27|172.94|170.54|172.94|170.54|172.67|170.27|0
1650560430000|2022-04-21 17:00:30|172.85|170.45|172.72|170.32|172.85|170.45|172.72|170.32|0
1650560440000|2022-04-21 17:00:40|172.76|170.36|172.85|170.45|172.85|170.45|172.54|170.14|0
1650560450000|2022-04-21 17:00:50|172.72|170.32|172.58|170.18|172.85|170.45|172.58|170.18|0
1650560460000|2022-04-21 17:01:00|172.36|169.96|172.4|170|172.49|170.09|172.36|169.96|0
1650560470000|2022-04-21 17:01:10|172.31|169.91|172.67|170.27|172.67|170.27|172.31|169.91|0
1650560480000|2022-04-21 17:01:20|172.94|170.54|173.11|170.71|173.11|170.71|172.85|170.45|0
1650560490000|2022-04-21 17:01:30|173.03|170.63|173.2|170.8|173.2|170.8|173.03|170.63|0
1650560500000|2022-04-21 17:01:40|173.29|170.89|173.47|171.07|173.47|171.07|173.29|170.89|0
1650560510000|2022-04-21 17:01:50|173.56|171.16|173.29|170.89|173.56|171.16|173.2|170.8|0
1650560520000|2022-04-21 17:02:00|173.11|170.71|173.11|170.71|173.29|170.89|173.11|170.71|0
1650560530000|2022-04-21 17:02:10|173.03|170.63|173.03|170.63|173.03|170.63|172.85|170.45|0
1650560540000|2022-04-21 17:02:20|172.85|170.45|173.03|170.63|173.03|170.63|172.85|170.45|0
1650560550000|2022-04-21 17:02:30|172.94|170.54|172.76|170.36|172.94|170.54|172.76|170.36|0
1650560560000|2022-04-21 17:02:40|172.67|170.27|172.94|170.54|172.94|170.54|172.67|170.27|0
1650560570000|2022-04-21 17:02:50|173.03|170.63|173.02|170.62|173.03|170.63|172.94|170.54|0
1650560580000|2022-04-21 17:03:00|172.85|170.45|173.02|170.62|173.02|170.62|172.85|170.45|0
1650560590000|2022-04-21 17:03:10|173.11|170.71|173.11|170.71|173.11|170.71|173.11|170.71|0
1650560600000|2022-04-21 17:03:20|173.02|170.62|173.63|171.23|174.6|172.2|173.02|170.62|0
1650560610000|2022-04-21 17:03:30|173.81|171.41|175.04|172.64|175.04|172.64|173.81|171.41|0
1650560620000|2022-04-21 17:03:40|175.31|172.91|176.03|173.63|176.12|173.72|175.31|172.91|0
1650560630000|2022-04-21 17:03:50|176.12|173.72|176.03|173.63|176.12|173.72|176.03|173.63|0
1650560640000|2022-04-21 17:04:00|175.85|173.45|175.76|173.36|175.85|173.45|175.76|173.36|0
1650560650000|2022-04-21 17:04:10|175.94|173.54|176.21|173.81|176.21|173.81|175.94|173.54|0
1650560660000|2022-04-21 17:04:20|176.3|173.9|176.39|173.99|176.39|173.99|176.21|173.81|0
1650560670000|2022-04-21 17:04:30|176.35|173.95|175.94|173.54|176.35|173.95|175.94|173.54|0
1650560680000|2022-04-21 17:04:40|175.85|173.45|175.94|173.54|175.94|173.54|175.85|173.45|0
1650560690000|2022-04-21 17:04:50|175.85|173.45|175.76|173.36|175.85|173.45|175.76|173.36|0
1650560700000|2022-04-21 17:05:00|175.67|173.27|175.58|173.18|175.76|173.36|175.58|173.18|0
1650560710000|2022-04-21 17:05:10|175.67|173.27|175.67|173.27|175.67|173.27|175.58|173.18|0
1650560720000|2022-04-21 17:05:20|175.76|173.36|176.12|173.72|176.12|173.72|175.76|173.36|0
1650560730000|2022-04-21 17:05:30|176.3|173.9|176.21|173.81|176.3|173.9|176.21|173.81|0
1650560740000|2022-04-21 17:05:40|176.03|173.63|176.21|173.81|176.21|173.81|176.03|173.63|0
1650560750000|2022-04-21 17:05:50|176.12|173.72|176.12|173.72|176.3|173.9|176.12|173.72|0
1650560760000|2022-04-21 17:06:00|176.3|173.9|176.21|173.81|176.3|173.9|176.21|173.81|0
1650560770000|2022-04-21 17:06:10|176.3|173.9|176.03|173.63|176.3|173.9|176.03|173.63|0
1650560780000|2022-04-21 17:06:20|176.12|173.72|176.12|173.72|176.21|173.81|176.12|173.72|0
1650560790000|2022-04-21 17:06:30|176.08|173.68|176.03|173.63|176.12|173.72|175.94|173.54|0
1650560800000|2022-04-21 17:06:40|176.21|173.81|176.3|173.9|176.3|173.9|176.21|173.81|0
1650560810000|2022-04-21 17:06:50|176.12|173.72|176.03|173.63|176.12|173.72|176.03|173.63|0
1650560820000|2022-04-21 17:07:00|176.21|173.81|176.03|173.63|176.21|173.81|175.94|173.54|0
1650560830000|2022-04-21 17:07:10|176.21|173.81|176.21|173.81|176.3|173.9|176.21|173.81|0
1650560840000|2022-04-21 17:07:20|176.3|173.9|176.12|173.72|176.3|173.9|176.03|173.63|0
1650560850000|2022-04-21 17:07:30|176.21|173.81|175.85|173.45|176.21|173.81|175.85|173.45|0
1650560860000|2022-04-21 17:07:40|175.94|173.54|175.76|173.36|175.94|173.54|175.76|173.36|0
1650560870000|2022-04-21 17:07:50|176.03|173.63|175.85|173.45|176.03|173.63|175.85|173.45|0
1650560880000|2022-04-21 17:08:00|175.76|173.36|175.76|173.36|175.94|173.54|175.76|173.36|0
1650560890000|2022-04-21 17:08:10|175.85|173.45|176.21|173.81|176.21|173.81|175.85|173.45|0
1650560900000|2022-04-21 17:08:20|176.16|173.76|176.3|173.9|176.3|173.9|176.16|173.76|0
1650560910000|2022-04-21 17:08:30|176.21|173.81|176.3|173.9|176.3|173.9|176.21|173.81|0
1650560920000|2022-04-21 17:08:40|176.21|173.81|176.21|173.81|176.21|173.81|176.12|173.72|0
1650560930000|2022-04-21 17:08:50|176.3|173.9|176.3|173.9|176.3|173.9|176.25|173.85|0
1650560940000|2022-04-21 17:09:00|176.21|173.81|175.85|173.45|176.21|173.81|175.85|173.45|0
1650560950000|2022-04-21 17:09:10|176.03|173.63|176.07|173.67|176.07|173.67|175.85|173.45|0
1650560960000|2022-04-21 17:09:20|176.12|173.72|176.03|173.63|176.12|173.72|175.94|173.54|0
1650560970000|2022-04-21 17:09:30|175.94|173.54|175.76|173.36|175.94|173.54|175.76|173.36|0
1650560980000|2022-04-21 17:09:40|176.03|173.63|176.03|173.63|176.12|173.72|176.03|173.63|0
1650560990000|2022-04-21 17:09:50|175.89|173.49|176.03|173.63|176.03|173.63|175.89|173.49|0
1650561000000|2022-04-21 17:10:00|175.94|173.54|176.03|173.63|176.03|173.63|175.76|173.36|0
1650561010000|2022-04-21 17:10:10|176.12|173.72|176.21|173.81|176.3|173.9|176.12|173.72|0
1650561020000|2022-04-21 17:10:20|176.3|173.9|176.12|173.72|176.3|173.9|176.12|173.72|0
1650561030000|2022-04-21 17:10:30|176.21|173.81|175.85|173.45|176.21|173.81|175.85|173.45|0
1650561040000|2022-04-21 17:10:40|176.03|173.63|175.85|173.45|176.03|173.63|175.85|173.45|0
1650561050000|2022-04-21 17:10:50|175.58|173.18|175.94|173.54|175.94|173.54|175.58|173.18|0
1650561060000|2022-04-21 17:11:00|176.03|173.63|176.3|173.9|176.3|173.9|176.03|173.63|0
1650561070000|2022-04-21 17:11:10|176.12|173.72|176.21|173.81|176.21|173.81|176.12|173.72|0
1650561080000|2022-04-21 17:11:20|176.3|173.9|176.3|173.9|176.3|173.9|176.21|173.81|0
1650561090000|2022-04-21 17:11:30|176.21|173.81|176.12|173.72|176.3|173.9|176.12|173.72|0
1650561100000|2022-04-21 17:11:40|176.03|173.63|175.94|173.54|176.03|173.63|175.94|173.54|0
1650561110000|2022-04-21 17:11:50|176.03|173.63|176.21|173.81|176.21|173.81|176.03|173.63|0
1650561120000|2022-04-21 17:12:00|176.12|173.72|176.03|173.63|176.3|173.9|176.03|173.63|0
1650561130000|2022-04-21 17:12:10|176.12|173.72|175.94|173.54|176.12|173.72|175.94|173.54|0
1650561140000|2022-04-21 17:12:20|175.76|173.36|175.35|172.95|175.76|173.36|175.35|172.95|0
1650561150000|2022-04-21 17:12:30|175.22|172.82|174.95|172.55|175.22|172.82|174.95|172.55|0
1650561160000|2022-04-21 17:12:40|174.86|172.46|175.31|172.91|175.31|172.91|174.86|172.46|0
1650561170000|2022-04-21 17:12:50|175.22|172.82|175.13|172.73|175.22|172.82|174.95|172.55|0
1650561180000|2022-04-21 17:13:00|175.04|172.64|174.86|172.46|175.04|172.64|174.86|172.46|0
1650561190000|2022-04-21 17:13:10|175.13|172.73|175.04|172.64|175.13|172.73|175.04|172.64|0
1650561200000|2022-04-21 17:13:20|175.22|172.82|174.77|172.37|175.22|172.82|174.77|172.37|0
1650561210000|2022-04-21 17:13:30|174.86|172.46|174.86|172.46|174.91|172.51|174.82|172.42|0
1650561220000|2022-04-21 17:13:40|174.95|172.55|174.59|172.19|174.95|172.55|174.59|172.19|0
1650561230000|2022-04-21 17:13:50|174.77|172.37|174.86|172.46|174.86|172.46|174.77|172.37|0
1650561240000|2022-04-21 17:14:00|174.77|172.37|175.04|172.64|175.04|172.64|174.77|172.37|0
1650561250000|2022-04-21 17:14:10|174.95|172.55|175.31|172.91|175.31|172.91|174.95|172.55|0
1650561260000|2022-04-21 17:14:20|175.44|173.04|175.22|172.82|175.44|173.04|175.22|172.82|0
1650561270000|2022-04-21 17:14:30|175.17|172.77|174.95|172.55|175.17|172.77|174.95|172.55|0
1650561280000|2022-04-21 17:14:40|174.91|172.51|175.13|172.73|175.13|172.73|174.91|172.51|0
1650561290000|2022-04-21 17:14:50|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1650561300000|2022-04-21 17:15:00|175.31|172.91|174.86|172.46|175.4|173|174.86|172.46|0
1650561310000|2022-04-21 17:15:10|175.13|172.73|174.86|172.46|175.13|172.73|174.86|172.46|0
1650561320000|2022-04-21 17:15:20|175.13|172.73|174.95|172.55|175.13|172.73|174.86|172.46|0
1650561330000|2022-04-21 17:15:30|174.86|172.46|175.17|172.77|175.17|172.77|174.86|172.46|0
1650561340000|2022-04-21 17:15:40|175.66|173.26|175.93|173.53|175.93|173.53|175.66|173.26|0
1650561350000|2022-04-21 17:15:50|176.02|173.62|175.84|173.44|176.02|173.62|175.84|173.44|0
1650561360000|2022-04-21 17:16:00|175.75|173.35|175.93|173.53|175.93|173.53|175.75|173.35|0
1650561370000|2022-04-21 17:16:10|175.84|173.44|175.57|173.17|175.84|173.44|175.48|173.08|0
1650561380000|2022-04-21 17:16:20|175.66|173.26|175.48|173.08|175.66|173.26|175.31|172.91|0
1650561390000|2022-04-21 17:16:30|175.93|173.53|176.2|173.8|176.29|173.89|175.93|173.53|0
1650561400000|2022-04-21 17:16:40|176.11|173.71|176.02|173.62|176.11|173.71|175.84|173.44|0
1650561410000|2022-04-21 17:16:50|176.11|173.71|176.25|173.85|176.29|173.89|176.11|173.71|0
1650561420000|2022-04-21 17:17:00|176.2|173.8|176.02|173.62|176.2|173.8|176.02|173.62|0
1650561430000|2022-04-21 17:17:10|176.2|173.8|177.55|175.15|177.55|175.15|176.2|173.8|0
1650561440000|2022-04-21 17:17:20|177.64|175.24|177.64|175.24|177.92|175.52|177.64|175.24|0
1650561450000|2022-04-21 17:17:30|177.73|175.33|178.1|175.7|178.1|175.7|177.73|175.33|0
1650561460000|2022-04-21 17:17:40|178.37|175.97|177.92|175.52|178.55|176.15|177.92|175.52|0
1650561470000|2022-04-21 17:17:50|177.64|175.24|177.73|175.33|177.73|175.33|177.64|175.24|0
1650561480000|2022-04-21 17:18:00|177.64|175.24|177.19|174.79|177.64|175.24|177.01|174.61|0
1650561490000|2022-04-21 17:18:10|177.28|174.88|177.83|175.43|177.83|175.43|177.28|174.88|0
1650561500000|2022-04-21 17:18:20|178.1|175.7|177.92|175.52|178.1|175.7|177.92|175.52|0
1650561510000|2022-04-21 17:18:30|177.73|175.33|177.92|175.52|178.01|175.61|177.73|175.33|0
1650561520000|2022-04-21 17:18:40|178.19|175.79|178.19|175.79|178.19|175.79|178.1|175.7|0
1650561530000|2022-04-21 17:18:50|178.1|175.7|177.92|175.52|178.1|175.7|177.92|175.52|0
1650561540000|2022-04-21 17:19:00|178.1|175.7|177.82|175.42|178.19|175.79|177.82|175.42|0
1650561550000|2022-04-21 17:19:10|177.92|175.52|178.19|175.79|178.23|175.83|177.92|175.52|0
1650561560000|2022-04-21 17:19:20|178.28|175.88|178.28|175.88|178.55|176.15|178.28|175.88|0
1650561570000|2022-04-21 17:19:30|178.46|176.06|178.46|176.06|178.64|176.24|178.46|176.06|0
1650561580000|2022-04-21 17:19:40|178.19|175.79|178.1|175.7|178.28|175.88|178.1|175.7|0
1650561590000|2022-04-21 17:19:50|178.28|175.88|178.1|175.7|178.37|175.97|178.1|175.7|0
1650561600000|2022-04-21 17:20:00|178.55|176.15|178.19|175.79|178.55|176.15|178.19|175.79|0
1650561610000|2022-04-21 17:20:10|178.01|175.61|177.55|175.15|178.01|175.61|177.46|175.06|0
1650561620000|2022-04-21 17:20:20|177.37|174.97|176.2|173.8|177.37|174.97|176.2|173.8|0
1650561630000|2022-04-21 17:20:30|176.11|173.71|175.93|173.53|176.11|173.71|175.93|173.53|0
1650561640000|2022-04-21 17:20:40|176.02|173.62|174.82|172.42|176.02|173.62|174.82|172.42|0
1650561650000|2022-04-21 17:20:50|175.27|172.87|175.45|173.05|175.45|173.05|175.27|172.87|0
1650561660000|2022-04-21 17:21:00|175.54|173.14|175.31|172.91|175.54|173.14|175.31|172.91|0
1650561670000|2022-04-21 17:21:10|175.04|172.64|174.19|171.79|175.04|172.64|174.19|171.79|0
1650561680000|2022-04-21 17:21:20|174.37|171.97|173.48|171.08|174.37|171.97|173.48|171.08|0
1650561690000|2022-04-21 17:21:30|173.57|171.17|173.57|171.17|173.57|171.17|173.39|170.99|0
1650561700000|2022-04-21 17:21:40|173.52|171.12|173.83|171.43|173.92|171.52|173.52|171.12|0
1650561710000|2022-04-21 17:21:50|173.92|171.52|173.66|171.26|173.92|171.52|173.66|171.26|0
1650561720000|2022-04-21 17:22:00|173.21|170.81|173.21|170.81|173.3|170.9|173.21|170.81|0
1650561730000|2022-04-21 17:22:10|173.3|170.9|173.21|170.81|173.3|170.9|173.21|170.81|0
1650561740000|2022-04-21 17:22:20|172.59|170.19|172.59|170.19|172.68|170.28|172.41|170.01|0
1650561750000|2022-04-21 17:22:30|172.32|169.92|172.06|169.66|172.32|169.92|172.06|169.66|0
1650561760000|2022-04-21 17:22:40|172.1|169.7|172.32|169.92|172.32|169.92|172.1|169.7|0
1650561770000|2022-04-21 17:22:50|172.59|170.19|172.41|170.01|172.59|170.19|172.41|170.01|0
1650561780000|2022-04-21 17:23:00|172.68|170.28|173.03|170.63|173.03|170.63|172.68|170.28|0
1650561790000|2022-04-21 17:23:10|173.12|170.72|172.94|170.54|173.12|170.72|172.94|170.54|0
1650561800000|2022-04-21 17:23:20|173.12|170.72|173.3|170.9|173.3|170.9|173.03|170.63|0
1650561810000|2022-04-21 17:23:30|173.12|170.72|173.12|170.72|173.21|170.81|173.12|170.72|0
1650561820000|2022-04-21 17:23:40|173.03|170.63|173.21|170.81|173.21|170.81|173.03|170.63|0
1650561830000|2022-04-21 17:23:50|173.3|170.9|173.12|170.72|173.3|170.9|173.12|170.72|0
1650561840000|2022-04-21 17:24:00|173.03|170.63|172.94|170.54|173.03|170.63|172.94|170.54|0
1650561850000|2022-04-21 17:24:10|172.72|170.32|172.41|170.01|172.72|170.32|172.41|170.01|0
1650561860000|2022-04-21 17:24:20|172.5|170.1|172.41|170.01|172.5|170.1|172.32|169.92|0
1650561870000|2022-04-21 17:24:30|172.32|169.92|172.77|170.37|172.77|170.37|172.32|169.92|0
1650561880000|2022-04-21 17:24:40|172.68|170.28|173.12|170.72|173.12|170.72|172.68|170.28|0
1650561890000|2022-04-21 17:24:50|173.03|170.63|173.39|170.99|173.39|170.99|173.03|170.63|0
1650561900000|2022-04-21 17:25:00|173.3|170.9|174.1|171.7|174.1|171.7|173.3|170.9|0
1650561910000|2022-04-21 17:25:10|174.19|171.79|174.28|171.88|174.28|171.88|174.19|171.79|0
1650561920000|2022-04-21 17:25:20|174.19|171.79|174.37|171.97|174.46|172.06|174.19|171.79|0
1650561930000|2022-04-21 17:25:30|174.19|171.79|174.46|172.06|174.46|172.06|174.19|171.79|0
1650561940000|2022-04-21 17:25:40|174.55|172.15|174.82|172.42|174.9|172.5|174.55|172.15|0
1650561950000|2022-04-21 17:25:50|174.55|172.15|174.64|172.24|174.64|172.24|174.37|171.97|0
1650561960000|2022-04-21 17:26:00|174.73|172.33|174.64|172.24|174.81|172.41|174.64|172.24|0
1650561970000|2022-04-21 17:26:10|174.19|171.79|173.83|171.43|174.19|171.79|173.83|171.43|0
1650561980000|2022-04-21 17:26:20|173.92|171.52|173.92|171.52|174.1|171.7|173.92|171.52|0
1650561990000|2022-04-21 17:26:30|173.48|171.08|173.92|171.52|174.28|171.88|173.48|171.08|0
1650562000000|2022-04-21 17:26:40|174.01|171.61|174.19|171.79|174.19|171.79|174.01|171.61|0
1650562010000|2022-04-21 17:26:50|173.92|171.52|174.1|171.7|174.1|171.7|173.92|171.52|0
1650562020000|2022-04-21 17:27:00|174.24|171.84|174.37|171.97|174.41|172.01|174.24|171.84|0
1650562030000|2022-04-21 17:27:10|174.32|171.92|174.77|172.37|174.81|172.41|174.32|171.92|0
1650562040000|2022-04-21 17:27:20|174.99|172.59|174.72|172.32|174.99|172.59|174.72|172.32|0
1650562050000|2022-04-21 17:27:30|174.64|172.24|174.9|172.5|174.9|172.5|174.64|172.24|0
1650562060000|2022-04-21 17:27:40|174.81|172.41|174.37|171.97|174.81|172.41|174.37|171.97|0
1650562070000|2022-04-21 17:27:50|174.55|172.15|174.19|171.79|174.55|172.15|174.19|171.79|0
1650562080000|2022-04-21 17:28:00|174.1|171.7|174.28|171.88|174.37|171.97|174.1|171.7|0
1650562090000|2022-04-21 17:28:10|174.19|171.79|173.97|171.57|174.19|171.79|173.97|171.57|0
1650562100000|2022-04-21 17:28:20|173.56|171.16|173.12|170.72|173.56|171.16|173.12|170.72|0
1650562110000|2022-04-21 17:28:30|173.3|170.9|172.94|170.54|173.3|170.9|172.94|170.54|0
1650562120000|2022-04-21 17:28:40|172.59|170.19|172.14|169.74|172.59|170.19|172.14|169.74|0
1650562130000|2022-04-21 17:28:50|172.05|169.65|171.97|169.57|172.41|170.01|171.97|169.57|0
1650562140000|2022-04-21 17:29:00|171.79|169.39|171.79|169.39|171.97|169.57|171.79|169.39|0
1650562150000|2022-04-21 17:29:10|171.75|169.35|171.44|169.04|171.88|169.48|171.44|169.04|0
1650562160000|2022-04-21 17:29:20|171.52|169.12|171.17|168.77|171.52|169.12|171.17|168.77|0
1650562170000|2022-04-21 17:29:30|171.08|168.68|170.91|168.51|171.08|168.68|170.91|168.51|0
1650562180000|2022-04-21 17:29:40|171.35|168.95|171.44|169.04|171.52|169.12|171.35|168.95|0
1650562190000|2022-04-21 17:29:50|171.52|169.12|171.44|169.04|171.52|169.12|171.26|168.86|0
1650562200000|2022-04-21 17:30:00|171.26|168.86|171.66|169.26|171.66|169.26|171.26|168.86|0
1650562210000|2022-04-21 17:30:10|171.61|169.21|171.44|169.04|171.61|169.21|171.44|169.04|0
1650562220000|2022-04-21 17:30:20|171.61|169.21|171.44|169.04|171.61|169.21|171.44|169.04|0
1650562230000|2022-04-21 17:30:30|171.26|168.86|171.08|168.68|171.31|168.91|171.08|168.68|0
1650562240000|2022-04-21 17:30:40|171.17|168.77|171.26|168.86|171.26|168.86|171.08|168.68|0
1650562250000|2022-04-21 17:30:50|171.17|168.77|171.17|168.77|171.26|168.86|171.17|168.77|0
1650562260000|2022-04-21 17:31:00|171.26|168.86|170.99|168.59|171.26|168.86|170.91|168.51|0
1650562270000|2022-04-21 17:31:10|170.91|168.51|170.38|167.98|170.91|168.51|170.38|167.98|0
1650562280000|2022-04-21 17:31:20|170.47|168.07|170.64|168.24|170.91|168.51|170.47|168.07|0
1650562290000|2022-04-21 17:31:30|170.6|168.2|170.64|168.24|170.64|168.24|170.56|168.16|0
1650562300000|2022-04-21 17:31:40|170.38|167.98|170.12|167.72|170.38|167.98|170.12|167.72|0
1650562310000|2022-04-21 17:31:50|170.03|167.63|170.47|168.07|170.47|168.07|170.03|167.63|0
1650562320000|2022-04-21 17:32:00|170.38|167.98|170.47|168.07|170.55|168.15|170.38|167.98|0
1650562330000|2022-04-21 17:32:10|170.91|168.51|171.35|168.95|171.35|168.95|170.91|168.51|0
1650562340000|2022-04-21 17:32:20|171.61|169.21|171.43|169.03|171.61|169.21|171.43|169.03|0
1650562350000|2022-04-21 17:32:30|171.26|168.86|171.35|168.95|171.43|169.03|171.26|168.86|0
1650562360000|2022-04-21 17:32:40|171.08|168.68|170.73|168.33|171.08|168.68|170.73|168.33|0
1650562370000|2022-04-21 17:32:50|170.82|168.42|170.73|168.33|170.82|168.42|170.73|168.33|0
1650562380000|2022-04-21 17:33:00|170.64|168.24|170.47|168.07|170.64|168.24|170.47|168.07|0
1650562390000|2022-04-21 17:33:10|170.55|168.15|170.38|167.98|170.55|168.15|170.38|167.98|0
1650562400000|2022-04-21 17:33:20|170.6|168.2|170.73|168.33|170.73|168.33|170.55|168.15|0
1650562410000|2022-04-21 17:33:30|170.91|168.51|171.35|168.95|171.35|168.95|170.91|168.51|0
1650562420000|2022-04-21 17:33:40|171.61|169.21|171.74|169.34|171.88|169.48|171.61|169.21|0
1650562430000|2022-04-21 17:33:50|171.7|169.3|171.7|169.3|171.79|169.39|171.7|169.3|0
1650562440000|2022-04-21 17:34:00|173.02|170.62|172.24|169.84|173.25|170.85|172.24|169.84|0
1650562450000|2022-04-21 17:34:10|172.37|169.97|172.86|170.46|172.86|170.46|172.33|169.93|0
1650562460000|2022-04-21 17:34:20|172.77|170.37|172.86|170.46|172.86|170.46|172.68|170.28|0
1650562470000|2022-04-21 17:34:30|172.77|170.37|172.64|170.24|172.77|170.37|172.64|170.24|0
1650562480000|2022-04-21 17:34:40|172.68|170.28|172.73|170.33|172.73|170.33|172.59|170.19|0
1650562490000|2022-04-21 17:34:50|172.86|170.46|172.68|170.28|172.86|170.46|172.59|170.19|0
1650562500000|2022-04-21 17:35:00|172.86|170.46|173.39|170.99|173.39|170.99|172.86|170.46|0
1650562510000|2022-04-21 17:35:10|173.57|171.17|173.48|171.08|173.57|171.17|173.26|170.86|0
1650562520000|2022-04-21 17:35:20|173.52|171.12|173.3|170.9|173.52|171.12|173.3|170.9|0
1650562530000|2022-04-21 17:35:30|173.52|171.12|173.74|171.34|173.83|171.43|173.52|171.12|0
1650562540000|2022-04-21 17:35:40|173.57|171.17|173.48|171.08|173.57|171.17|173.48|171.08|0
1650562550000|2022-04-21 17:35:50|173.57|171.17|173.66|171.26|173.66|171.26|173.57|171.17|0
1650562560000|2022-04-21 17:36:00|173.48|171.08|173.48|171.08|173.57|171.17|173.48|171.08|0
1650562570000|2022-04-21 17:36:10|173.57|171.17|173.65|171.25|173.83|171.43|173.52|171.12|0
1650562580000|2022-04-21 17:36:20|173.74|171.34|173.65|171.25|173.74|171.34|173.65|171.25|0
1650562590000|2022-04-21 17:36:30|173.74|171.34|173.83|171.43|173.83|171.43|173.65|171.25|0
1650562600000|2022-04-21 17:36:40|173.92|171.52|174.28|171.88|174.28|171.88|173.92|171.52|0
1650562610000|2022-04-21 17:36:50|174.59|172.19|174.55|172.15|174.59|172.19|174.46|172.06|0
1650562620000|2022-04-21 17:37:00|174.64|172.24|174.9|172.5|174.9|172.5|174.55|172.15|0
1650562630000|2022-04-21 17:37:10|174.99|172.59|174.9|172.5|174.99|172.59|174.9|172.5|0
1650562640000|2022-04-21 17:37:20|174.99|172.59|174.99|172.59|174.99|172.59|174.81|172.41|0
1650562650000|2022-04-21 17:37:30|174.9|172.5|174.64|172.24|174.9|172.5|174.64|172.24|0
1650562660000|2022-04-21 17:37:40|174.68|172.28|174.19|171.79|174.72|172.32|174.19|171.79|0
1650562670000|2022-04-21 17:37:50|174.37|171.97|174.19|171.79|174.55|172.15|174.19|171.79|0
1650562680000|2022-04-21 17:38:00|174.37|171.97|174.01|171.61|174.46|172.06|174.01|171.61|0
1650562690000|2022-04-21 17:38:10|174.1|171.7|174.46|172.06|174.46|172.06|174.1|171.7|0
1650562700000|2022-04-21 17:38:20|174.63|172.23|174.99|172.59|174.99|172.59|174.63|172.23|0
1650562710000|2022-04-21 17:38:30|175.08|172.68|175.35|172.95|175.35|172.95|175.08|172.68|0
1650562720000|2022-04-21 17:38:40|175.44|173.04|175.98|173.58|175.98|173.58|175.44|173.04|0
1650562730000|2022-04-21 17:38:50|176.07|173.67|175.71|173.31|176.07|173.67|175.71|173.31|0
1650562740000|2022-04-21 17:39:00|175.62|173.22|175.26|172.86|175.62|173.22|175.08|172.68|0
1650562750000|2022-04-21 17:39:10|175.62|173.22|175.53|173.13|175.62|173.22|175.35|172.95|0
1650562760000|2022-04-21 17:39:20|175.35|172.95|175.62|173.22|175.67|173.27|175.35|172.95|0
1650562770000|2022-04-21 17:39:30|175.71|173.31|175.62|173.22|175.71|173.31|175.53|173.13|0
1650562780000|2022-04-21 17:39:40|175.17|172.77|174.99|172.59|175.17|172.77|174.72|172.32|0
1650562790000|2022-04-21 17:39:50|174.81|172.41|175.17|172.77|175.26|172.86|174.81|172.41|0
1650562800000|2022-04-21 17:40:00|175.53|173.13|175.44|173.04|175.53|173.13|175.44|173.04|0
1650562810000|2022-04-21 17:40:10|175.26|172.86|174.72|172.32|175.26|172.86|174.72|172.32|0
1650562820000|2022-04-21 17:40:20|174.45|172.05|174.01|171.61|174.45|172.05|173.92|171.52|0
1650562830000|2022-04-21 17:40:30|174.1|171.7|173.74|171.34|174.1|171.7|173.74|171.34|0
1650562840000|2022-04-21 17:40:40|173.92|171.52|174.1|171.7|174.1|171.7|173.92|171.52|0
1650562850000|2022-04-21 17:40:50|174.45|172.05|174.32|171.92|174.45|172.05|174.1|171.7|0
1650562860000|2022-04-21 17:41:00|174.28|171.88|174.19|171.79|174.37|171.97|174.19|171.79|0
1650562870000|2022-04-21 17:41:10|174.28|171.88|174.54|172.14|174.54|172.14|174.19|171.79|0
1650562880000|2022-04-21 17:41:20|174.36|171.96|173.92|171.52|174.36|171.96|173.92|171.52|0
1650562890000|2022-04-21 17:41:30|174.19|171.79|174.54|172.14|174.54|172.14|174.19|171.79|0
1650562900000|2022-04-21 17:41:40|174.45|172.05|174.72|172.32|174.72|172.32|174.45|172.05|0
1650562910000|2022-04-21 17:41:50|174.81|172.41|174.63|172.23|174.81|172.41|174.63|172.23|0
1650562920000|2022-04-21 17:42:00|174.72|172.32|174.81|172.41|174.99|172.59|174.72|172.32|0
1650562930000|2022-04-21 17:42:10|174.99|172.59|174.72|172.32|174.99|172.59|174.72|172.32|0
1650562940000|2022-04-21 17:42:20|174.9|172.5|174.99|172.59|174.99|172.59|174.9|172.5|0
1650562950000|2022-04-21 17:42:30|175.17|172.77|175.26|172.86|175.31|172.91|175.17|172.77|0
1650562960000|2022-04-21 17:42:40|175.17|172.77|175.98|173.58|175.98|173.58|175.17|172.77|0
1650562970000|2022-04-21 17:42:50|176.07|173.67|175.62|173.22|176.07|173.67|175.62|173.22|0
1650562980000|2022-04-21 17:43:00|175.8|173.4|176.07|173.67|176.07|173.67|175.8|173.4|0
1650562990000|2022-04-21 17:43:10|176.97|174.57|176.52|174.12|176.97|174.57|176.52|174.12|0
1650563000000|2022-04-21 17:43:20|176.61|174.21|176.43|174.03|176.61|174.21|176.43|174.03|0
1650563010000|2022-04-21 17:43:30|176.61|174.21|176.43|174.03|176.61|174.21|176.43|174.03|0
1650563020000|2022-04-21 17:43:40|176.16|173.76|175.89|173.49|176.16|173.76|175.89|173.49|0
1650563030000|2022-04-21 17:43:50|175.98|173.58|175.98|173.58|176.02|173.62|175.89|173.49|0
1650563040000|2022-04-21 17:44:00|175.71|173.31|175.39|172.99|175.71|173.31|175.21|172.81|0
1650563050000|2022-04-21 17:44:10|175.17|172.77|175.44|173.04|175.44|173.04|175.17|172.77|0
1650563060000|2022-04-21 17:44:20|175.26|172.86|174.99|172.59|175.26|172.86|174.99|172.59|0
1650563070000|2022-04-21 17:44:30|175.17|172.77|175.08|172.68|175.17|172.77|175.08|172.68|0
1650563080000|2022-04-21 17:44:40|175.26|172.86|175.26|172.86|175.35|172.95|175.26|172.86|0
1650563090000|2022-04-21 17:44:50|175.17|172.77|175.44|173.04|175.44|173.04|175.08|172.68|0
1650563100000|2022-04-21 17:45:00|175.53|173.13|175.71|173.31|175.71|173.31|175.53|173.13|0
1650563110000|2022-04-21 17:45:10|175.89|173.49|176.25|173.85|176.25|173.85|175.89|173.49|0
1650563120000|2022-04-21 17:45:20|176.16|173.76|175.89|173.49|176.16|173.76|175.89|173.49|0
1650563130000|2022-04-21 17:45:30|175.98|173.58|176.16|173.76|176.16|173.76|175.98|173.58|0
1650563140000|2022-04-21 17:45:40|175.71|173.31|175.21|172.81|175.71|173.31|175.17|172.77|0
1650563150000|2022-04-21 17:45:50|175.08|172.68|174.99|172.59|175.08|172.68|174.81|172.41|0
1650563160000|2022-04-21 17:46:00|174.63|172.23|174.72|172.32|174.72|172.32|174.63|172.23|0
1650563170000|2022-04-21 17:46:10|174.81|172.41|175.17|172.77|175.17|172.77|174.81|172.41|0
1650563180000|2022-04-21 17:46:20|175.44|173.04|175.17|172.77|175.44|173.04|175.17|172.77|0
1650563190000|2022-04-21 17:46:30|174.99|172.59|174.86|172.46|175.17|172.77|174.86|172.46|0
1650563200000|2022-04-21 17:46:40|174.9|172.5|174.54|172.14|174.9|172.5|174.54|172.14|0
1650563210000|2022-04-21 17:46:50|174.45|172.05|173.83|171.43|174.45|172.05|173.83|171.43|0
1650563220000|2022-04-21 17:47:00|174.09|171.69|174.45|172.05|174.45|172.05|174.09|171.69|0
1650563230000|2022-04-21 17:47:10|174|171.6|172.9|170.5|174|171.6|172.9|170.5|0
1650563240000|2022-04-21 17:47:20|172.63|170.23|172.45|170.05|172.63|170.23|172.45|170.05|0
1650563250000|2022-04-21 17:47:30|172.27|169.87|172.72|170.32|172.72|170.32|172.27|169.87|0
1650563260000|2022-04-21 17:47:40|172.81|170.41|172.9|170.5|172.99|170.59|172.81|170.41|0
1650563270000|2022-04-21 17:47:50|172.72|170.32|172.81|170.41|172.81|170.41|172.72|170.32|0
1650563280000|2022-04-21 17:48:00|172.63|170.23|172.63|170.23|172.72|170.32|172.54|170.14|0
1650563290000|2022-04-21 17:48:10|172.54|170.14|172.45|170.05|172.63|170.23|172.45|170.05|0
1650563300000|2022-04-21 17:48:20|172.05|169.65|171.92|169.52|172.1|169.7|171.92|169.52|0
1650563310000|2022-04-21 17:48:30|171.83|169.43|171.74|169.34|171.83|169.43|171.65|169.25|0
1650563320000|2022-04-21 17:48:40|171.65|169.25|171.74|169.34|171.83|169.43|171.65|169.25|0
1650563330000|2022-04-21 17:48:50|171.83|169.43|172.27|169.87|172.27|169.87|171.83|169.43|0
1650563340000|2022-04-21 17:49:00|172.45|170.05|172.72|170.32|172.72|170.32|172.45|170.05|0
1650563350000|2022-04-21 17:49:10|172.63|170.23|172.72|170.32|172.81|170.41|172.63|170.23|0
1650563360000|2022-04-21 17:49:20|172.54|170.14|172.63|170.23|172.76|170.36|172.54|170.14|0
1650563370000|2022-04-21 17:49:30|172.54|170.14|172.72|170.32|172.72|170.32|172.54|170.14|0
1650563380000|2022-04-21 17:49:40|172.81|170.41|172.89|170.49|172.89|170.49|172.81|170.41|0
1650563390000|2022-04-21 17:49:50|172.94|170.54|173.34|170.94|173.43|171.03|172.94|170.54|0
1650563400000|2022-04-21 17:50:00|173.52|171.12|173.61|171.21|173.7|171.3|173.43|171.03|0
1650563410000|2022-04-21 17:50:10|173.52|171.12|173.52|171.12|173.61|171.21|173.43|171.03|0
1650563420000|2022-04-21 17:50:20|173.7|171.3|173.79|171.39|173.79|171.39|173.61|171.21|0
1650563430000|2022-04-21 17:50:30|173.96|171.56|174.23|171.83|174.23|171.83|173.96|171.56|0
1650563440000|2022-04-21 17:50:40|173.96|171.56|174.32|171.92|174.32|171.92|173.96|171.56|0
1650563450000|2022-04-21 17:50:50|174.05|171.65|173.87|171.47|174.14|171.74|173.87|171.47|0
1650563460000|2022-04-21 17:51:00|173.96|171.56|174.37|171.97|174.37|171.97|173.96|171.56|0
1650563470000|2022-04-21 17:51:10|174.32|171.92|174.19|171.79|174.32|171.92|174.05|171.65|0
1650563480000|2022-04-21 17:51:20|173.96|171.56|173.87|171.47|173.96|171.56|173.7|171.3|0
1650563490000|2022-04-21 17:51:30|173.96|171.56|173.96|171.56|173.96|171.56|173.7|171.3|0
1650563500000|2022-04-21 17:51:40|173.87|171.47|173.87|171.47|173.96|171.56|173.87|171.47|0
1650563510000|2022-04-21 17:51:50|173.78|171.38|173.61|171.21|173.78|171.38|173.61|171.21|0
1650563520000|2022-04-21 17:52:00|173.7|171.3|173.78|171.38|173.78|171.38|173.43|171.03|0
1650563530000|2022-04-21 17:52:10|173.7|171.3|173.43|171.03|173.7|171.3|173.34|170.94|0
1650563540000|2022-04-21 17:52:20|173.61|171.21|173.43|171.03|173.61|171.21|173.38|170.98|0
1650563550000|2022-04-21 17:52:30|173.61|171.21|173.87|171.47|173.87|171.47|173.61|171.21|0
1650563560000|2022-04-21 17:52:40|173.78|171.38|173.83|171.43|173.87|171.47|173.69|171.29|0
1650563570000|2022-04-21 17:52:50|173.78|171.38|173.69|171.29|173.78|171.38|173.69|171.29|0
1650563580000|2022-04-21 17:53:00|173.78|171.38|173.61|171.21|173.87|171.47|173.61|171.21|0
1650563590000|2022-04-21 17:53:10|173.78|171.38|173.87|171.47|173.87|171.47|173.78|171.38|0
1650563600000|2022-04-21 17:53:20|174.05|171.65|173.78|171.38|174.05|171.65|173.78|171.38|0
1650563610000|2022-04-21 17:53:30|173.87|171.47|173.69|171.29|173.87|171.47|173.69|171.29|0
1650563620000|2022-04-21 17:53:40|173.78|171.38|173.96|171.56|174.05|171.65|173.78|171.38|0
1650563630000|2022-04-21 17:53:50|174.14|171.74|173.92|171.52|174.14|171.74|173.92|171.52|0
1650563640000|2022-04-21 17:54:00|174.05|171.65|174.14|171.74|174.14|171.74|173.87|171.47|0
1650563650000|2022-04-21 17:54:10|174.32|171.92|174.77|172.37|174.77|172.37|174.32|171.92|0
1650563660000|2022-04-21 17:54:20|174.68|172.28|174.95|172.55|175.04|172.64|174.68|172.28|0
1650563670000|2022-04-21 17:54:30|175.13|172.73|174.95|172.55|175.13|172.73|174.95|172.55|0
1650563680000|2022-04-21 17:54:40|175.04|172.64|175.04|172.64|175.04|172.64|174.95|172.55|0
1650563690000|2022-04-21 17:54:50|175.22|172.82|175.22|172.82|175.22|172.82|175.13|172.73|0
1650563700000|2022-04-21 17:55:00|174.99|172.59|174.95|172.55|174.99|172.59|174.68|172.28|0
1650563710000|2022-04-21 17:55:10|174.86|172.46|174.77|172.37|174.86|172.46|174.59|172.19|0
1650563720000|2022-04-21 17:55:20|175.08|172.68|174.86|172.46|175.08|172.68|174.86|172.46|0
1650563730000|2022-04-21 17:55:30|174.59|172.19|174.5|172.1|174.68|172.28|174.5|172.1|0
1650563740000|2022-04-21 17:55:40|174.77|172.37|174.86|172.46|174.86|172.46|174.77|172.37|0
1650563750000|2022-04-21 17:55:50|175.12|172.72|174.86|172.46|175.12|172.72|174.86|172.46|0
1650563760000|2022-04-21 17:56:00|174.59|172.19|175.3|172.9|175.3|172.9|174.59|172.19|0
1650563770000|2022-04-21 17:56:10|175.21|172.81|174.95|172.55|175.21|172.81|174.95|172.55|0
1650563780000|2022-04-21 17:56:20|174.72|172.32|174.77|172.37|174.77|172.37|174.72|172.32|0
1650563790000|2022-04-21 17:56:30|174.86|172.46|175.12|172.72|175.12|172.72|174.86|172.46|0
1650563800000|2022-04-21 17:56:40|175.03|172.63|174.86|172.46|175.03|172.63|174.86|172.46|0
1650563810000|2022-04-21 17:56:50|175.03|172.63|175.21|172.81|175.21|172.81|174.94|172.54|0
1650563820000|2022-04-21 17:57:00|175.39|172.99|174.94|172.54|175.39|172.99|174.94|172.54|0
1650563830000|2022-04-21 17:57:10|175.12|172.72|175.03|172.63|175.12|172.72|175.03|172.63|0
1650563840000|2022-04-21 17:57:20|175.12|172.72|175.12|172.72|175.3|172.9|175.12|172.72|0
1650563850000|2022-04-21 17:57:30|175.21|172.81|175.35|172.95|175.35|172.95|175.08|172.68|0
1650563860000|2022-04-21 17:57:40|175.3|172.9|175.12|172.72|175.3|172.9|175.12|172.72|0
1650563870000|2022-04-21 17:57:50|175.17|172.77|175.3|172.9|175.35|172.95|175.17|172.77|0
1650563880000|2022-04-21 17:58:00|175.39|172.99|175.98|173.58|176.11|173.71|175.39|172.99|0
1650563890000|2022-04-21 17:58:10|176.11|173.71|175.93|173.53|176.11|173.71|175.93|173.53|0
1650563900000|2022-04-21 17:58:20|175.84|173.44|175.84|173.44|175.84|173.44|175.66|173.26|0
1650563910000|2022-04-21 17:58:30|176.02|173.62|175.93|173.53|176.11|173.71|175.93|173.53|0
1650563920000|2022-04-21 17:58:40|175.84|173.44|175.75|173.35|175.93|173.53|175.75|173.35|0
1650563930000|2022-04-21 17:58:50|175.84|173.44|176.11|173.71|176.11|173.71|175.84|173.44|0
1650563940000|2022-04-21 17:59:00|176.16|173.76|176.65|174.25|176.65|174.25|176.16|173.76|0
1650563950000|2022-04-21 17:59:10|176.47|174.07|176.56|174.16|176.56|174.16|176.47|174.07|0
1650563960000|2022-04-21 17:59:20|176.47|174.07|176.65|174.25|176.65|174.25|176.47|174.07|0
1650563970000|2022-04-21 17:59:30|176.93|174.53|176.65|174.25|176.93|174.53|176.56|174.16|0
1650563980000|2022-04-21 17:59:40|176.47|174.07|176.56|174.16|176.56|174.16|176.47|174.07|0
1650563990000|2022-04-21 17:59:50|176.38|173.98|176.29|173.89|176.47|174.07|176.2|173.8|0
1650564000000|2022-04-21 18:00:00|176.7|174.3|177.2|174.8|177.2|174.8|176.7|174.3|0
1650564010000|2022-04-21 18:00:10|177.47|175.07|177.38|174.98|177.47|175.07|177.29|174.89|0
1650564020000|2022-04-21 18:00:20|177.52|175.12|177.47|175.07|177.52|175.12|177.38|174.98|0
1650564030000|2022-04-21 18:00:30|177.65|175.25|177.47|175.07|177.7|175.3|177.47|175.07|0
1650564040000|2022-04-21 18:00:40|177.38|174.98|177.65|175.25|177.74|175.34|177.38|174.98|0
1650564050000|2022-04-21 18:00:50|177.83|175.43|177.74|175.34|177.83|175.43|177.65|175.25|0
1650564060000|2022-04-21 18:01:00|177.83|175.43|177.83|175.43|177.83|175.43|177.65|175.25|0
1650564070000|2022-04-21 18:01:10|177.88|175.48|177.92|175.52|177.92|175.52|177.88|175.48|0
1650564080000|2022-04-21 18:01:20|177.83|175.43|177.83|175.43|177.92|175.52|177.83|175.43|0
1650564090000|2022-04-21 18:01:30|177.65|175.25|177.83|175.43|177.83|175.43|177.65|175.25|0
1650564100000|2022-04-21 18:01:40|177.65|175.25|177.92|175.52|177.92|175.52|177.65|175.25|0
1650564110000|2022-04-21 18:01:50|177.83|175.43|178.47|176.07|178.47|176.07|177.83|175.43|0
1650564120000|2022-04-21 18:02:00|178.65|176.25|178.65|176.25|178.65|176.25|178.56|176.16|0
1650564130000|2022-04-21 18:02:10|178.56|176.16|178.29|175.89|178.56|176.16|178.29|175.89|0
1650564140000|2022-04-21 18:02:20|178.19|175.79|178.01|175.61|178.19|175.79|177.92|175.52|0
1650564150000|2022-04-21 18:02:30|177.92|175.52|178.24|175.84|178.24|175.84|177.92|175.52|0
1650564160000|2022-04-21 18:02:40|178.29|175.89|178.47|176.07|178.47|176.07|178.29|175.89|0
1650564170000|2022-04-21 18:02:50|178.38|175.98|178.56|176.16|178.56|176.16|178.38|175.98|0
1650564180000|2022-04-21 18:03:00|178.65|176.25|179.11|176.71|179.11|176.71|178.65|176.25|0
1650564190000|2022-04-21 18:03:10|179.2|176.8|179.56|177.16|179.56|177.16|179.2|176.8|0
1650564200000|2022-04-21 18:03:20|179.47|177.07|179.56|177.16|179.65|177.25|179.47|177.07|0
1650564210000|2022-04-21 18:03:30|179.75|177.35|179.93|177.53|179.93|177.53|179.75|177.35|0
1650564220000|2022-04-21 18:03:40|180.17|177.29|180.31|177.43|180.35|177.47|180.17|177.29|0
1650564230000|2022-04-21 18:03:50|180.44|177.56|180.35|177.47|180.44|177.56|180.26|177.38|0
1650564240000|2022-04-21 18:04:00|180.26|177.38|180.35|177.47|180.35|177.47|180.17|177.29|0
1650564250000|2022-04-21 18:04:10|180.54|177.66|180.54|177.66|180.54|177.66|180.54|177.66|0
1650564260000|2022-04-21 18:04:20|180.72|177.84|180.63|177.75|180.72|177.84|180.26|177.38|0
1650564270000|2022-04-21 18:04:30|180.54|177.66|181.14|178.26|181.23|178.35|177.87|174.99|0
1650564280000|2022-04-21 18:04:40|181.04|178.16|181.14|178.26|181.14|178.26|180.95|178.07|0
1650564290000|2022-04-21 18:04:50|181.23|178.35|181.23|178.35|181.32|178.44|181.23|178.35|0
1650564300000|2022-04-21 18:05:00|181.32|178.44|181.5|178.62|181.5|178.62|181.28|178.4|0
1650564310000|2022-04-21 18:05:10|181.41|178.53|181.23|178.35|181.41|178.53|181.14|178.26|0
1650564320000|2022-04-21 18:05:20|181.04|178.16|180.95|178.07|181.04|178.16|180.95|178.07|0
1650564330000|2022-04-21 18:05:30|181.04|178.16|181.32|178.44|181.32|178.44|181.04|178.16|0
1650564340000|2022-04-21 18:05:40|181.14|178.26|181.14|178.26|181.23|178.35|181.04|178.16|0
1650564350000|2022-04-21 18:05:50|180.95|178.07|180.77|177.89|180.95|178.07|180.77|177.89|0
1650564360000|2022-04-21 18:06:00|180.95|178.07|180.68|177.8|180.95|178.07|180.68|177.8|0
1650564370000|2022-04-21 18:06:10|180.77|177.89|180.82|177.94|180.82|177.94|180.77|177.89|0
1650564380000|2022-04-21 18:06:20|180.77|177.89|180.13|177.25|180.86|177.98|180.13|177.25|0
1650564390000|2022-04-21 18:06:30|180.22|177.34|180.49|177.61|180.49|177.61|180.22|177.34|0
1650564400000|2022-04-21 18:06:40|180.58|177.7|180.13|177.25|180.58|177.7|180.13|177.25|0
1650564410000|2022-04-21 18:06:50|180.22|177.34|180.31|177.43|180.31|177.43|180.13|177.25|0
1650564420000|2022-04-21 18:07:00|180.13|177.25|180.22|177.34|180.22|177.34|180.13|177.25|0
1650564430000|2022-04-21 18:07:10|180.31|177.43|180.77|177.89|180.77|177.89|180.31|177.43|0
1650564440000|2022-04-21 18:07:20|181.04|178.16|181.04|178.16|181.04|178.16|181.04|178.16|0
1650564450000|2022-04-21 18:07:30|180.95|178.07|180.58|177.7|180.95|178.07|180.58|177.7|0
1650564460000|2022-04-21 18:07:40|180.68|177.8|180.68|177.8|180.68|177.8|180.68|177.8|0
1650564470000|2022-04-21 18:07:50|180.49|177.61|180.49|177.61|180.49|177.61|180.36|177.48|0
1650564480000|2022-04-21 18:08:00|180.77|177.89|180.95|178.07|180.95|178.07|180.77|177.89|0
1650564490000|2022-04-21 18:08:10|181.04|178.16|180.68|177.8|181.04|178.16|180.68|177.8|0
1650564500000|2022-04-21 18:08:20|180.4|177.52|180.49|177.61|180.58|177.7|180.4|177.52|0
1650564510000|2022-04-21 18:08:30|180.31|177.43|180.31|177.43|180.31|177.43|180.22|177.34|0
1650564520000|2022-04-21 18:08:40|180.22|177.34|180.31|177.43|180.31|177.43|180.22|177.34|0
1650564530000|2022-04-21 18:08:50|180.22|177.34|180.36|177.48|180.36|177.48|180.22|177.34|0
1650564540000|2022-04-21 18:09:00|180.4|177.52|180.81|177.93|180.81|177.93|180.4|177.52|0
1650564550000|2022-04-21 18:09:10|180.86|177.98|181.04|178.16|181.04|178.16|180.86|177.98|0
1650564560000|2022-04-21 18:09:20|180.95|178.07|180.77|177.89|180.95|178.07|180.77|177.89|0
1650564570000|2022-04-21 18:09:30|180.95|178.07|181.04|178.16|181.04|178.16|180.95|178.07|0
1650564580000|2022-04-21 18:09:40|180.95|178.07|180.81|177.93|181.04|178.16|180.81|177.93|0
1650564590000|2022-04-21 18:09:50|180.49|177.61|180.03|177.15|180.49|177.61|180.03|177.15|0
1650564600000|2022-04-21 18:10:00|180.31|177.43|180.58|177.7|180.77|177.89|180.31|177.43|0
1650564610000|2022-04-21 18:10:10|180.4|177.52|180.4|177.52|180.45|177.57|180.4|177.52|0
1650564620000|2022-04-21 18:10:20|180.58|177.7|180.45|177.57|180.67|177.79|180.45|177.57|0
1650564630000|2022-04-21 18:10:30|180.31|177.43|180.67|177.79|180.67|177.79|180.31|177.43|0
1650564640000|2022-04-21 18:10:40|180.77|177.89|180.03|177.15|180.77|177.89|180.03|177.15|0
1650564650000|2022-04-21 18:10:50|179.58|176.7|179.85|176.97|179.94|177.06|179.58|176.7|0
1650564660000|2022-04-21 18:11:00|179.76|176.88|179.85|176.97|179.94|177.06|179.67|176.79|0
1650564670000|2022-04-21 18:11:10|180.03|177.15|180.67|177.79|180.67|177.79|180.03|177.15|0
1650564680000|2022-04-21 18:11:20|180.77|177.89|180.67|177.79|180.77|177.89|180.58|177.7|0
1650564690000|2022-04-21 18:11:30|180.76|177.88|180.9|178.02|180.9|178.02|180.76|177.88|0
1650564700000|2022-04-21 18:11:40|180.86|177.98|180.76|177.88|180.86|177.98|180.76|177.88|0
1650564710000|2022-04-21 18:11:50|180.86|177.98|180.86|177.98|180.86|177.98|180.86|177.98|0
1650564720000|2022-04-21 18:12:00|180.95|178.07|181.04|178.16|181.04|178.16|180.95|178.07|0
1650564730000|2022-04-21 18:12:10|180.86|177.98|180.95|178.07|181.04|178.16|180.86|177.98|0
1650564740000|2022-04-21 18:12:20|180.86|177.98|180.76|177.88|180.86|177.98|180.76|177.88|0
1650564750000|2022-04-21 18:12:30|180.86|177.98|180.95|178.07|181.04|178.16|180.86|177.98|0
1650564760000|2022-04-21 18:12:40|180.86|177.98|180.4|177.52|180.86|177.98|180.4|177.52|0
1650564770000|2022-04-21 18:12:50|180.21|177.33|180.58|177.7|180.67|177.79|180.21|177.33|0
1650564780000|2022-04-21 18:13:00|180.49|177.61|180.58|177.7|180.58|177.7|180.49|177.61|0
1650564790000|2022-04-21 18:13:10|180.63|177.75|181.04|178.16|181.04|178.16|180.63|177.75|0
1650564800000|2022-04-21 18:13:20|180.95|178.07|180.95|178.07|180.95|178.07|180.86|177.98|0
1650564810000|2022-04-21 18:13:30|181.04|178.16|181.04|178.16|181.04|178.16|180.95|178.07|0
1650564820000|2022-04-21 18:13:40|180.95|178.07|180.86|177.98|180.95|178.07|180.86|177.98|0
1650564830000|2022-04-21 18:13:50|180.95|178.07|180.86|177.98|181.04|178.16|180.86|177.98|0
1650564840000|2022-04-21 18:14:00|181.04|178.16|181.04|178.16|181.04|178.16|181.04|178.16|0
1650564850000|2022-04-21 18:14:10|181.59|178.71|180.12|177.24|181.59|178.71|180.12|177.24|0
1650564860000|2022-04-21 18:14:20|180.4|177.52|180.49|177.61|180.58|177.7|180.4|177.52|0
1650564870000|2022-04-21 18:14:30|180.58|177.7|180.67|177.79|180.67|177.79|180.58|177.7|0
1650564880000|2022-04-21 18:14:40|180.85|177.97|181.13|178.25|181.22|178.34|180.85|177.97|0
1650564890000|2022-04-21 18:14:50|181.31|178.43|181.41|178.53|181.41|178.53|181.13|178.25|0
1650564900000|2022-04-21 18:15:00|181.31|178.43|181.77|178.89|181.77|178.89|181.31|178.43|0
1650564910000|2022-04-21 18:15:10|181.59|178.71|181.59|178.71|181.68|178.8|181.41|178.53|0
1650564920000|2022-04-21 18:15:20|181.68|178.8|181.96|179.08|182.05|179.17|181.68|178.8|0
1650564930000|2022-04-21 18:15:30|181.87|178.99|181.96|179.08|181.96|179.08|181.87|178.99|0
1650564940000|2022-04-21 18:15:40|181.87|178.99|182.05|179.17|182.05|179.17|181.87|178.99|0
1650564950000|2022-04-21 18:15:50|181.96|179.08|182.05|179.17|182.05|179.17|181.96|179.08|0
1650564960000|2022-04-21 18:16:00|182.14|179.26|181.96|179.08|182.14|179.26|181.77|178.89|0
1650564970000|2022-04-21 18:16:10|181.87|178.99|181.68|178.8|181.87|178.99|181.5|178.62|0
1650564980000|2022-04-21 18:16:20|181.77|178.89|182.05|179.17|182.05|179.17|181.77|178.89|0
1650564990000|2022-04-21 18:16:30|181.96|179.08|181.87|178.99|181.96|179.08|181.68|178.8|0
1650565000000|2022-04-21 18:16:40|181.77|178.89|181.77|178.89|181.87|178.99|181.77|178.89|0
1650565010000|2022-04-21 18:16:50|181.59|178.71|181.5|178.62|181.59|178.71|181.5|178.62|0
1650565020000|2022-04-21 18:17:00|181.59|178.71|181.22|178.34|181.68|178.8|181.22|178.34|0
1650565030000|2022-04-21 18:17:10|181.18|178.3|180.85|177.97|181.18|178.3|180.85|177.97|0
1650565040000|2022-04-21 18:17:20|180.95|178.07|181.04|178.16|181.04|178.16|180.85|177.97|0
1650565050000|2022-04-21 18:17:30|180.85|177.97|180.76|177.88|180.85|177.97|180.76|177.88|0
1650565060000|2022-04-21 18:17:40|180.58|177.7|180.3|177.42|180.58|177.7|180.3|177.42|0
1650565070000|2022-04-21 18:17:50|180.39|177.51|180.12|177.24|180.39|177.51|180.12|177.24|0
1650565080000|2022-04-21 18:18:00|180.3|177.42|180.21|177.33|180.3|177.42|180.03|177.15|0
1650565090000|2022-04-21 18:18:10|180.12|177.24|180.39|177.51|180.39|177.51|180.12|177.24|0
1650565100000|2022-04-21 18:18:20|180.49|177.61|180.21|177.33|180.49|177.61|180.21|177.33|0
1650565110000|2022-04-21 18:18:30|180.39|177.51|180.39|177.51|180.39|177.51|180.21|177.33|0
1650565120000|2022-04-21 18:18:40|180.58|177.7|180.58|177.7|180.58|177.7|180.49|177.61|0
1650565130000|2022-04-21 18:18:50|180.76|177.88|180.76|177.88|180.85|177.97|180.76|177.88|0
1650565140000|2022-04-21 18:19:00|180.67|177.79|180.67|177.79|180.67|177.79|180.49|177.61|0
1650565150000|2022-04-21 18:19:10|180.76|177.88|180.67|177.79|180.76|177.88|180.67|177.79|0
1650565160000|2022-04-21 18:19:20|180.62|177.74|180.76|177.88|180.76|177.88|180.62|177.74|0
1650565170000|2022-04-21 18:19:30|180.67|177.79|180.76|177.88|180.76|177.88|180.67|177.79|0
1650565180000|2022-04-21 18:19:40|180.85|177.97|181.22|178.34|181.22|178.34|180.85|177.97|0
1650565190000|2022-04-21 18:19:50|181.5|178.62|181.04|178.16|181.5|178.62|181.04|178.16|0
1650565200000|2022-04-21 18:20:00|180.94|178.06|180.48|177.6|180.94|178.06|180.48|177.6|0
1650565210000|2022-04-21 18:20:10|180.21|177.33|180.3|177.42|180.3|177.42|180.12|177.24|0
1650565220000|2022-04-21 18:20:20|180.58|177.7|180.76|177.88|180.76|177.88|180.58|177.7|0
1650565230000|2022-04-21 18:20:30|180.67|177.79|180.3|177.42|180.67|177.79|180.3|177.42|0
1650565240000|2022-04-21 18:20:40|180.48|177.6|180.21|177.33|180.48|177.6|180.21|177.33|0
1650565250000|2022-04-21 18:20:50|179.84|176.96|179.94|177.06|179.94|177.06|179.75|176.87|0
1650565260000|2022-04-21 18:21:00|180.12|177.24|179.39|176.51|180.12|177.24|179.39|176.51|0
1650565270000|2022-04-21 18:21:10|179.2|176.32|179.11|176.23|179.2|176.32|178.93|176.05|0
1650565280000|2022-04-21 18:21:20|179.02|176.14|178.84|175.96|179.2|176.32|178.84|175.96|0
1650565290000|2022-04-21 18:21:30|178.66|175.78|178.93|176.05|178.93|176.05|178.66|175.78|0
1650565300000|2022-04-21 18:21:40|179.11|176.23|179.02|176.14|179.2|176.32|179.02|176.14|0
1650565310000|2022-04-21 18:21:50|179.11|176.23|179.11|176.23|179.11|176.23|179.02|176.14|0
1650565320000|2022-04-21 18:22:00|179.3|176.42|179.93|177.05|179.93|177.05|179.3|176.42|0
1650565330000|2022-04-21 18:22:10|180.03|177.15|179.84|176.96|180.03|177.15|179.66|176.78|0
1650565340000|2022-04-21 18:22:20|179.89|177.01|179.84|176.96|179.93|177.05|179.84|176.96|0
1650565350000|2022-04-21 18:22:30|179.93|177.05|180.03|177.15|180.03|177.15|179.84|176.96|0
1650565360000|2022-04-21 18:22:40|179.93|177.05|180.12|177.24|180.12|177.24|179.93|177.05|0
1650565370000|2022-04-21 18:22:50|180.03|177.15|180.48|177.6|180.48|177.6|180.03|177.15|0
1650565380000|2022-04-21 18:23:00|180.76|177.88|180.85|177.97|180.85|177.97|180.67|177.79|0
1650565390000|2022-04-21 18:23:10|180.76|177.88|181.03|178.15|181.03|178.15|180.76|177.88|0
1650565400000|2022-04-21 18:23:20|180.85|177.97|180.94|178.06|181.03|178.15|180.85|177.97|0
1650565410000|2022-04-21 18:23:30|181.08|178.2|181.13|178.25|181.13|178.25|181.03|178.15|0
1650565420000|2022-04-21 18:23:40|181.22|178.34|181.03|178.15|181.31|178.43|181.03|178.15|0
1650565430000|2022-04-21 18:23:50|180.94|178.06|181.03|178.15|181.03|178.15|180.94|178.06|0
1650565440000|2022-04-21 18:24:00|180.94|178.06|180.85|177.97|181.22|178.34|180.85|177.97|0
1650565450000|2022-04-21 18:24:10|181.03|178.15|181.12|178.24|181.22|178.34|181.03|178.15|0
1650565470000|2022-04-21 18:24:30|181.22|178.34|181.31|178.43|181.31|178.43|181.22|178.34|0
1650565480000|2022-04-21 18:24:40|181.4|178.52|181.4|178.52|181.4|178.52|181.31|178.43|0
1650565490000|2022-04-21 18:24:50|181.77|178.89|181.77|178.89|181.77|178.89|181.68|178.8|0
1650565500000|2022-04-21 18:25:00|181.68|178.8|181.58|178.7|181.77|178.89|181.58|178.7|0
1650565510000|2022-04-21 18:25:10|181.49|178.61|181.12|178.24|181.49|178.61|180.94|178.06|0
1650565520000|2022-04-21 18:25:20|181.03|178.15|181.12|178.24|181.12|178.24|181.03|178.15|0
1650565530000|2022-04-21 18:25:30|181.03|178.15|180.67|177.79|181.03|178.15|180.67|177.79|0
1650565540000|2022-04-21 18:25:40|180.57|177.69|180.76|177.88|180.85|177.97|180.57|177.69|0
1650565550000|2022-04-21 18:25:50|180.8|177.92|180.3|177.42|180.8|177.92|180.3|177.42|0
1650565560000|2022-04-21 18:26:00|180.39|177.51|180.12|177.24|180.39|177.51|180.12|177.24|0
1650565570000|2022-04-21 18:26:10|180.21|177.33|180.3|177.42|180.39|177.51|180.21|177.33|0
1650565580000|2022-04-21 18:26:20|180.21|177.33|180.21|177.33|180.48|177.6|180.21|177.33|0
1650565590000|2022-04-21 18:26:30|180.11|177.23|179.93|177.05|180.11|177.23|179.93|177.05|0
1650565600000|2022-04-21 18:26:40|179.75|176.87|179.84|176.96|179.84|176.96|179.66|176.78|0
1650565610000|2022-04-21 18:26:50|179.75|176.87|179.84|176.96|179.93|177.05|179.75|176.87|0
1650565620000|2022-04-21 18:27:00|179.66|176.78|180.11|177.23|180.11|177.23|179.66|176.78|0
1650565630000|2022-04-21 18:27:10|180.3|177.42|180.11|177.23|180.3|177.42|179.84|176.96|0
1650565640000|2022-04-21 18:27:20|180.02|177.14|180.02|177.14|180.11|177.23|180.02|177.14|0
1650565650000|2022-04-21 18:27:30|180.21|177.33|180.3|177.42|180.3|177.42|180.21|177.33|0
1650565660000|2022-04-21 18:27:40|180.06|177.66|179.87|177.47|180.06|177.66|179.87|177.47|0
1650565670000|2022-04-21 18:27:50|179.97|177.57|179.78|177.38|179.97|177.57|179.69|177.29|0
1650565680000|2022-04-21 18:28:00|179.87|177.47|179.69|177.29|179.87|177.47|179.69|177.29|0
1650565690000|2022-04-21 18:28:10|179.78|177.38|180.06|177.66|180.06|177.66|179.78|177.38|0
1650565700000|2022-04-21 18:28:20|180.15|177.75|179.78|177.38|180.15|177.75|179.78|177.38|0
1650565710000|2022-04-21 18:28:30|179.69|177.29|180.29|177.89|180.29|177.89|179.69|177.29|0
1650565720000|2022-04-21 18:28:40|180.24|177.84|179.97|177.57|180.24|177.84|179.97|177.57|0
1650565730000|2022-04-21 18:28:50|180.15|177.75|180.15|177.75|180.24|177.84|180.06|177.66|0
1650565740000|2022-04-21 18:29:00|180.06|177.66|180.06|177.66|180.15|177.75|180.06|177.66|0
1650565750000|2022-04-21 18:29:10|179.96|177.56|179.78|177.38|180.06|177.66|179.78|177.38|0
1650565760000|2022-04-21 18:29:20|179.96|177.56|180.42|178.02|180.51|178.11|179.96|177.56|0
1650565770000|2022-04-21 18:29:30|180.51|178.11|180.79|178.39|180.79|178.39|180.51|178.11|0
1650565780000|2022-04-21 18:29:40|180.88|178.48|180.61|178.21|180.88|178.48|180.61|178.21|0
1650565790000|2022-04-21 18:29:50|180.51|178.11|180.61|178.21|180.61|178.21|180.51|178.11|0
1650565800000|2022-04-21 18:30:00|180.93|178.53|180.88|178.48|180.97|178.57|180.88|178.48|0
1650565810000|2022-04-21 18:30:10|181.11|178.71|181.07|178.67|181.11|178.71|180.97|178.57|0
1650565820000|2022-04-21 18:30:20|181.11|178.71|181.25|178.85|181.25|178.85|181.11|178.71|0
1650565830000|2022-04-21 18:30:30|181.43|179.03|181.71|179.31|181.71|179.31|181.43|179.03|0
1650565840000|2022-04-21 18:30:40|181.62|179.22|181.43|179.03|181.62|179.22|181.43|179.03|0
1650565850000|2022-04-21 18:30:50|181.06|178.66|181.06|178.66|181.16|178.76|181.06|178.66|0
1650565860000|2022-04-21 18:31:00|180.97|178.57|180.15|177.75|180.97|178.57|180.15|177.75|0
1650565870000|2022-04-21 18:31:10|180.33|177.93|180.06|177.66|180.33|177.93|180.06|177.66|0
1650565880000|2022-04-21 18:31:20|180.15|177.75|180.06|177.66|180.15|177.75|179.87|177.47|0
1650565890000|2022-04-21 18:31:30|180.24|177.84|180.42|178.02|180.42|178.02|180.24|177.84|0
1650565900000|2022-04-21 18:31:40|179.96|177.56|179.51|177.11|179.96|177.56|179.51|177.11|0
1650565910000|2022-04-21 18:31:50|179.01|176.61|178.69|176.29|179.01|176.61|178.69|176.29|0
1650565920000|2022-04-21 18:32:00|178.59|176.19|178.41|176.01|178.78|176.38|178.41|176.01|0
1650565930000|2022-04-21 18:32:10|178.37|175.97|178.23|175.83|178.37|175.97|178.23|175.83|0
1650565940000|2022-04-21 18:32:20|178.14|175.74|178.14|175.74|178.14|175.74|177.96|175.56|0
1650565950000|2022-04-21 18:32:30|178.05|175.65|178.23|175.83|178.23|175.83|178.05|175.65|0
1650565960000|2022-04-21 18:32:40|178.32|175.92|178.32|175.92|178.32|175.92|178.19|175.79|0
1650565970000|2022-04-21 18:32:50|178.23|175.83|178.5|176.1|178.5|176.1|178.23|175.83|0
1650565980000|2022-04-21 18:33:00|178.96|176.56|179.14|176.74|179.23|176.83|178.96|176.56|0
1650565990000|2022-04-21 18:33:10|179.05|176.65|179.05|176.65|179.14|176.74|179.05|176.65|0
1650566000000|2022-04-21 18:33:20|179.23|176.83|179.14|176.74|179.23|176.83|179.14|176.74|0
1650566010000|2022-04-21 18:33:30|179.05|176.65|179.14|176.74|179.14|176.74|179.05|176.65|0
1650566020000|2022-04-21 18:33:40|179.32|176.92|179.05|176.65|179.41|177.01|179.05|176.65|0
1650566030000|2022-04-21 18:33:50|178.96|176.56|179.05|176.65|179.05|176.65|178.96|176.56|0
1650566040000|2022-04-21 18:34:00|179.14|176.74|179.14|176.74|179.41|177.01|179.14|176.74|0
1650566050000|2022-04-21 18:34:10|178.87|176.47|179.23|176.83|179.23|176.83|178.87|176.47|0
1650566060000|2022-04-21 18:34:20|179.14|176.74|178.87|176.47|179.14|176.74|178.87|176.47|0
1650566070000|2022-04-21 18:34:30|179.05|176.65|178.82|176.42|179.05|176.65|178.82|176.42|0
1650566080000|2022-04-21 18:34:40|178.87|176.47|178.59|176.19|179.05|176.65|178.59|176.19|0
1650566090000|2022-04-21 18:34:50|178.68|176.28|178.5|176.1|178.68|176.28|178.5|176.1|0
1650566100000|2022-04-21 18:35:00|178.68|176.28|178.87|176.47|178.87|176.47|178.68|176.28|0
1650566110000|2022-04-21 18:35:10|178.96|176.56|178.77|176.37|178.96|176.56|178.77|176.37|0
1650566120000|2022-04-21 18:35:20|178.87|176.47|178.41|176.01|179.05|176.65|178.41|176.01|0
1650566130000|2022-04-21 18:35:30|178.28|175.88|177.96|175.56|178.28|175.88|177.96|175.56|0
1650566140000|2022-04-21 18:35:40|178.05|175.65|177.77|175.37|178.05|175.65|177.68|175.28|0
1650566150000|2022-04-21 18:35:50|177.86|175.46|177.77|175.37|177.86|175.46|177.68|175.28|0
1650566160000|2022-04-21 18:36:00|177.59|175.19|177.32|174.92|177.59|175.19|177.32|174.92|0
1650566170000|2022-04-21 18:36:10|177.41|175.01|177.41|175.01|177.41|175.01|177.32|174.92|0
1650566180000|2022-04-21 18:36:20|177.23|174.83|176.87|174.47|177.23|174.83|176.87|174.47|0
1650566190000|2022-04-21 18:36:30|176.96|174.56|176.96|174.56|177.05|174.65|176.87|174.47|0
1650566200000|2022-04-21 18:36:40|176.87|174.47|176.6|174.2|176.96|174.56|176.6|174.2|0
1650566210000|2022-04-21 18:36:50|176.51|174.11|176.92|174.52|176.92|174.52|176.51|174.11|0
1650566220000|2022-04-21 18:37:00|176.87|174.47|176.51|174.11|176.87|174.47|176.51|174.11|0
1650566230000|2022-04-21 18:37:10|176.42|174.02|176.33|173.93|176.42|174.02|176.15|173.75|0
1650566240000|2022-04-21 18:37:20|176.24|173.84|176.69|174.29|176.69|174.29|176.24|173.84|0
1650566250000|2022-04-21 18:37:30|176.78|174.38|177.1|174.7|177.23|174.83|176.78|174.38|0
1650566260000|2022-04-21 18:37:40|177.05|174.65|177.68|175.28|177.68|175.28|177.05|174.65|0
1650566270000|2022-04-21 18:37:50|178.05|175.65|177.95|175.55|178.05|175.65|177.77|175.37|0
1650566280000|2022-04-21 18:38:00|178.14|175.74|178.41|176.01|178.5|176.1|178.14|175.74|0
1650566290000|2022-04-21 18:38:10|178.59|176.19|178.77|176.37|178.77|176.37|178.59|176.19|0
1650566300000|2022-04-21 18:38:20|178.68|176.28|178.95|176.55|178.95|176.55|178.68|176.28|0
1650566310000|2022-04-21 18:38:30|178.77|176.37|178.95|176.55|178.95|176.55|178.77|176.37|0
1650566320000|2022-04-21 18:38:40|179.14|176.74|179.41|177.01|179.41|177.01|179.14|176.74|0
1650566330000|2022-04-21 18:38:50|179.5|177.1|179.5|177.1|179.5|177.1|179.41|177.01|0
1650566340000|2022-04-21 18:39:00|179.55|177.15|179.78|177.38|179.78|177.38|179.55|177.15|0
1650566350000|2022-04-21 18:39:10|179.96|177.56|180.23|177.83|180.23|177.83|179.96|177.56|0
1650566360000|2022-04-21 18:39:20|180.14|177.74|180.14|177.74|180.23|177.83|180.05|177.65|0
1650566370000|2022-04-21 18:39:30|180.05|177.65|180.14|177.74|180.14|177.74|180.05|177.65|0
1650566380000|2022-04-21 18:39:40|180.05|177.65|179.96|177.56|180.14|177.74|179.96|177.56|0
1650566400000|2022-04-21 18:40:00|179.87|177.47|179.87|177.47|179.96|177.56|179.78|177.38|0
1650566410000|2022-04-21 18:40:10|179.59|177.19|179.55|177.15|179.59|177.19|179.5|177.1|0
1650566420000|2022-04-21 18:40:20|179.87|177.47|179.87|177.47|180.01|177.61|179.87|177.47|0
1650566430000|2022-04-21 18:40:30|179.96|177.56|180.05|177.65|180.23|177.83|179.96|177.56|0
1650566440000|2022-04-21 18:40:40|180.14|177.74|180.14|177.74|180.23|177.83|180.14|177.74|0
1650566450000|2022-04-21 18:40:50|180.23|177.83|180.88|178.48|180.88|178.48|180.23|177.83|0
1650566460000|2022-04-21 18:41:00|180.78|178.38|180.97|178.57|181.06|178.66|180.78|178.38|0
1650566470000|2022-04-21 18:41:10|181.06|178.66|181.06|178.66|181.06|178.66|180.88|178.48|0
1650566480000|2022-04-21 18:41:20|181.24|178.84|181.24|178.84|181.29|178.89|181.15|178.75|0
1650566490000|2022-04-21 18:41:30|181.33|178.93|181.33|178.93|181.33|178.93|181.29|178.89|0
1650566500000|2022-04-21 18:41:40|181.24|178.84|181.06|178.66|181.43|179.03|181.06|178.66|0
1650566510000|2022-04-21 18:41:50|180.97|178.57|181.06|178.66|181.15|178.75|180.87|178.47|0
1650566520000|2022-04-21 18:42:00|180.97|178.57|180.51|178.11|180.97|178.57|180.51|178.11|0
1650566530000|2022-04-21 18:42:10|180.6|178.2|180.6|178.2|180.69|178.29|180.6|178.2|0
1650566540000|2022-04-21 18:42:20|180.42|178.02|180.51|178.11|180.6|178.2|180.42|178.02|0
1650566550000|2022-04-21 18:42:30|180.42|178.02|180.42|178.02|180.42|178.02|180.14|177.74|0
1650566560000|2022-04-21 18:42:40|180.51|178.11|180.32|177.92|180.51|178.11|180.32|177.92|0
1650566570000|2022-04-21 18:42:50|180.42|178.02|180.69|178.29|180.69|178.29|180.23|177.83|0
1650566580000|2022-04-21 18:43:00|180.78|178.38|180.78|178.38|180.87|178.47|180.74|178.34|0
1650566590000|2022-04-21 18:43:10|180.87|178.47|180.78|178.38|180.87|178.47|180.78|178.38|0
1650566600000|2022-04-21 18:43:20|180.69|178.29|180.78|178.38|180.87|178.47|180.6|178.2|0
1650566610000|2022-04-21 18:43:30|180.69|178.29|180.78|178.38|180.78|178.38|180.69|178.29|0
1650566620000|2022-04-21 18:43:40|180.6|178.2|180.97|178.57|180.97|178.57|180.6|178.2|0
1650566630000|2022-04-21 18:43:50|180.87|178.47|180.69|178.29|180.92|178.52|180.69|178.29|0
1650566640000|2022-04-21 18:44:00|180.6|178.2|181.24|178.84|181.24|178.84|180.6|178.2|0
1650566650000|2022-04-21 18:44:10|181.33|178.93|181.33|178.93|181.43|179.03|181.33|178.93|0
1650566660000|2022-04-21 18:44:20|181.43|179.03|181.52|179.12|181.52|179.12|181.43|179.03|0
1650566670000|2022-04-21 18:44:30|181.61|179.21|181.7|179.3|181.7|179.3|181.61|179.21|0
1650566680000|2022-04-21 18:44:40|181.61|179.21|181.75|179.35|181.79|179.39|181.61|179.21|0
1650566690000|2022-04-21 18:44:50|183|180.6|182.9|180.5|183|180.6|182.72|180.32|0
1650566700000|2022-04-21 18:45:00|182.81|180.41|183|180.6|183|180.6|182.81|180.41|0
1650566710000|2022-04-21 18:45:10|182.9|180.5|183.18|180.78|183.18|180.78|182.9|180.5|0
1650566720000|2022-04-21 18:45:20|183.27|180.87|183.37|180.97|183.46|181.06|183.27|180.87|0
1650566730000|2022-04-21 18:45:30|183.27|180.87|183.55|181.15|183.55|181.15|183.27|180.87|0
1650566740000|2022-04-21 18:45:40|183.46|181.06|183.65|181.25|183.83|181.43|183.46|181.06|0
1650566750000|2022-04-21 18:45:50|183.83|181.43|183.55|181.15|183.83|181.43|183.55|181.15|0
1650566760000|2022-04-21 18:46:00|183.42|181.02|183.18|180.78|183.55|181.15|183.18|180.78|0
1650566770000|2022-04-21 18:46:10|183.27|180.87|183.37|180.97|183.46|181.06|183.27|180.87|0
1650566780000|2022-04-21 18:46:20|183.55|181.15|183.55|181.15|183.55|181.15|183.55|181.15|0
1650566790000|2022-04-21 18:46:30|183.65|181.25|183.37|180.97|183.65|181.25|183.37|180.97|0
1650566800000|2022-04-21 18:46:40|183.65|181.25|183.65|181.25|183.74|181.34|183.46|181.06|0
1650566810000|2022-04-21 18:46:50|183.74|181.34|183.51|181.11|183.74|181.34|183.51|181.11|0
1650566820000|2022-04-21 18:47:00|183.37|180.97|183.09|180.69|183.37|180.97|183.09|180.69|0
1650566830000|2022-04-21 18:47:10|183.27|180.87|183.64|181.24|183.64|181.24|183.09|180.69|0
1650566840000|2022-04-21 18:47:20|183.74|181.34|183.55|181.15|183.74|181.34|183.55|181.15|0
1650566850000|2022-04-21 18:47:30|183.64|181.24|183.74|181.34|183.74|181.34|183.64|181.24|0
1650566860000|2022-04-21 18:47:40|183.83|181.43|183.55|181.15|183.83|181.43|183.55|181.15|0
1650566870000|2022-04-21 18:47:50|183.6|181.2|183.55|181.15|183.6|181.2|183.55|181.15|0
1650566880000|2022-04-21 18:48:00|183.46|181.06|183.74|181.34|183.92|181.52|183.46|181.06|0
1650566890000|2022-04-21 18:48:10|183.55|181.15|183.64|181.24|183.64|181.24|183.55|181.15|0
1650566900000|2022-04-21 18:48:20|183.55|181.15|183.55|181.15|183.55|181.15|183.37|180.97|0
1650566910000|2022-04-21 18:48:30|183.74|181.34|184.2|181.8|184.2|181.8|183.74|181.34|0
1650566920000|2022-04-21 18:48:40|184.11|181.71|183.92|181.52|184.11|181.71|183.92|181.52|0
1650566930000|2022-04-21 18:48:50|184.02|181.62|184.58|182.18|184.58|182.18|184.02|181.62|0
1650566940000|2022-04-21 18:49:00|184.76|182.36|185.14|182.74|185.14|182.74|184.67|182.27|0
1650566950000|2022-04-21 18:49:10|184.86|182.46|184.76|182.36|185.04|182.64|184.76|182.36|0
1650566960000|2022-04-21 18:49:20|184.86|182.46|185.04|182.64|185.04|182.64|184.86|182.46|0
1650566970000|2022-04-21 18:49:30|184.95|182.55|185.04|182.64|185.04|182.64|184.86|182.46|0
1650566980000|2022-04-21 18:49:40|184.95|182.55|185.04|182.64|185.04|182.64|184.86|182.46|0
1650566990000|2022-04-21 18:49:50|185.14|182.74|184.86|182.46|185.14|182.74|184.86|182.46|0
1650567000000|2022-04-21 18:50:00|184.67|182.27|184.91|182.03|184.91|182.36|184.67|182.03|0
1650567010000|2022-04-21 18:50:10|185|182.12|185|182.12|185|182.12|184.81|181.93|0
1650567020000|2022-04-21 18:50:20|184.81|181.93|184.81|181.93|184.91|182.03|184.81|181.93|0
1650567030000|2022-04-21 18:50:30|185.28|182.4|185.38|182.5|185.47|182.59|185.28|182.4|0
1650567040000|2022-04-21 18:50:40|185.19|182.31|185.09|182.21|185.19|182.31|185|182.12|0
1650567050000|2022-04-21 18:50:50|183.94|181.06|186.26|183.38|186.26|183.38|183.94|181.06|0
1650567060000|2022-04-21 18:51:00|186.16|183.28|186.16|183.28|186.26|183.38|186.16|183.28|0
1650567070000|2022-04-21 18:51:10|186.26|183.38|186.16|183.28|186.26|183.38|185.97|183.09|0
1650567080000|2022-04-21 18:51:20|186.12|183.24|185.97|183.09|186.12|183.24|185.97|183.09|0
1650567090000|2022-04-21 18:51:30|186.07|183.19|186.07|183.19|186.16|183.28|186.07|183.19|0
1650567100000|2022-04-21 18:51:40|186.16|183.28|186.21|183.33|186.25|183.37|186.16|183.28|0
1650567110000|2022-04-21 18:51:50|186.16|183.28|186.16|183.28|186.25|183.37|186.16|183.28|0
1650567120000|2022-04-21 18:52:00|186.35|183.47|186.25|183.37|186.35|183.47|186.16|183.28|0
1650567130000|2022-04-21 18:52:10|186.16|183.28|186.35|183.47|186.35|183.47|186.16|183.28|0
1650567140000|2022-04-21 18:52:20|186.44|183.56|186.35|183.47|186.44|183.56|186.25|183.37|0
1650567150000|2022-04-21 18:52:30|186.25|183.37|186.25|183.37|186.25|183.37|186.25|183.37|0
1650567160000|2022-04-21 18:52:40|185.97|183.09|185.69|182.81|185.97|183.09|185.69|182.81|0
1650567170000|2022-04-21 18:52:50|185.79|182.91|185.97|183.09|185.97|183.09|185.79|182.91|0
1650567180000|2022-04-21 18:53:00|186.07|183.19|186.35|183.47|186.35|183.47|186.07|183.19|0
1650567190000|2022-04-21 18:53:10|186.25|183.37|186.02|183.14|186.25|183.37|186.02|183.14|0
1650567200000|2022-04-21 18:53:20|186.07|183.19|185.6|182.72|186.16|183.28|185.6|182.72|0
1650567210000|2022-04-21 18:53:30|185.69|182.81|186.16|183.28|186.16|183.28|185.69|182.81|0
1650567220000|2022-04-21 18:53:40|185.97|183.09|185.88|183|186.12|183.24|185.88|183|0
1650567230000|2022-04-21 18:53:50|185.97|183.09|185.69|182.81|185.97|183.09|185.6|182.72|0
1650567240000|2022-04-21 18:54:00|185.65|182.77|185.69|182.81|185.69|182.81|185.6|182.72|0
1650567250000|2022-04-21 18:54:10|186.07|183.19|185.88|183|186.07|183.19|185.69|182.81|0
1650567260000|2022-04-21 18:54:20|185.97|183.09|185.88|183|185.97|183.09|185.79|182.91|0
1650567270000|2022-04-21 18:54:30|185.69|182.81|185.79|182.91|185.79|182.91|185.65|182.77|0
1650567280000|2022-04-21 18:54:40|186.07|183.19|186.4|183.52|186.4|183.52|186.07|183.19|0
1650567290000|2022-04-21 18:54:50|186.35|183.47|186.35|183.47|186.35|183.47|186.25|183.37|0
1650567300000|2022-04-21 18:55:00|186.72|183.84|186.63|183.75|186.72|183.84|186.63|183.75|0
1650567310000|2022-04-21 18:55:10|186.82|183.94|187|184.12|187|184.12|186.82|183.94|0
1650567320000|2022-04-21 18:55:20|187.1|184.22|187.19|184.31|187.19|184.31|187.1|184.22|0
1650567330000|2022-04-21 18:55:30|187.29|184.41|187.38|184.5|187.38|184.5|187.19|184.31|0
1650567340000|2022-04-21 18:55:40|187.28|184.4|187.19|184.31|187.28|184.4|187.19|184.31|0
1650567350000|2022-04-21 18:55:50|187.1|184.22|187.1|184.22|187.19|184.31|187.1|184.22|0
1650567360000|2022-04-21 18:56:00|187.19|184.31|187.28|184.4|187.28|184.4|187.1|184.22|0
1650567370000|2022-04-21 18:56:10|187.19|184.31|187.19|184.31|187.28|184.4|187.19|184.31|0
1650567380000|2022-04-21 18:56:20|187.1|184.22|187.19|184.31|187.19|184.31|187|184.12|0
1650567390000|2022-04-21 18:56:30|187.38|184.5|187.28|184.4|187.38|184.5|187.19|184.31|0
1650567400000|2022-04-21 18:56:40|187.19|184.31|187.19|184.31|187.28|184.4|187.19|184.31|0
1650567410000|2022-04-21 18:56:50|187.28|184.4|186.72|183.84|187.28|184.4|186.72|183.84|0
1650567420000|2022-04-21 18:57:00|186.91|184.03|186.81|183.93|186.91|184.03|186.81|183.93|0
1650567430000|2022-04-21 18:57:10|186.44|183.56|186.44|183.56|186.53|183.65|186.44|183.56|0
1650567440000|2022-04-21 18:57:20|186.53|183.65|186.53|183.65|186.53|183.65|186.53|183.65|0
1650567450000|2022-04-21 18:57:30|186.63|183.75|186.53|183.65|186.63|183.75|186.53|183.65|0
1650567460000|2022-04-21 18:57:40|186.44|183.56|186.91|184.03|186.91|184.03|186.44|183.56|0
1650567470000|2022-04-21 18:57:50|187|184.12|186.81|183.93|187|184.12|186.77|183.89|0
1650567480000|2022-04-21 18:58:00|186.72|183.84|186.72|183.84|186.72|183.84|186.58|183.7|0
1650567490000|2022-04-21 18:58:10|186.81|183.93|187|184.12|187|184.12|186.81|183.93|0
1650567500000|2022-04-21 18:58:20|187.1|184.22|187.19|184.31|187.19|184.31|187|184.12|0
1650567510000|2022-04-21 18:58:30|187.28|184.4|187.28|184.4|187.28|184.4|187.28|184.4|0
1650567520000|2022-04-21 18:58:40|187.38|184.5|187.28|184.4|187.38|184.5|187.19|184.31|0
1650567530000|2022-04-21 18:58:50|187.38|184.5|187.28|184.4|187.38|184.5|187.28|184.4|0
1650567540000|2022-04-21 18:59:00|187.38|184.5|188.32|185.44|188.32|185.44|187.38|184.5|0
1650567550000|2022-04-21 18:59:10|188.41|185.53|187.85|184.97|188.41|185.53|187.85|184.97|0
1650567560000|2022-04-21 18:59:20|187.94|185.06|187.94|185.06|187.94|185.06|187.85|184.97|0
1650567570000|2022-04-21 18:59:30|187.85|184.97|187.85|184.97|187.94|185.06|187.85|184.97|0
1650567580000|2022-04-21 18:59:40|187.94|185.06|188.04|185.16|188.04|185.16|187.94|185.06|0
1650567590000|2022-04-21 18:59:50|187.85|184.97|187.19|184.31|187.85|184.97|186.91|184.03|0
1650567600000|2022-04-21 19:00:00|187.38|184.5|187.47|184.59|187.47|184.59|187.28|184.4|0
1650567610000|2022-04-21 19:00:10|187.38|184.5|187.94|185.06|187.94|185.06|187.38|184.5|0
1650567620000|2022-04-21 19:00:20|188.13|185.25|188.22|185.34|188.22|185.34|188.04|185.16|0
1650567630000|2022-04-21 19:00:30|188.13|185.25|188.04|185.16|188.22|185.34|188.04|185.16|0
1650567640000|2022-04-21 19:00:40|188.08|185.2|188.13|185.25|188.13|185.25|188.04|185.16|0
1650567650000|2022-04-21 19:00:50|188.04|185.16|188.13|185.25|188.13|185.25|188.04|185.16|0
1650567660000|2022-04-21 19:01:00|188.41|185.53|188.22|185.34|188.41|185.53|188.22|185.34|0
1650567670000|2022-04-21 19:01:10|188.32|185.44|188.22|185.34|188.32|185.44|188.22|185.34|0
1650567680000|2022-04-21 19:01:20|188.18|185.3|188.22|185.34|188.32|185.44|188.18|185.3|0
1650567690000|2022-04-21 19:01:30|188.32|185.44|188.41|185.53|188.7|185.82|188.32|185.44|0
1650567700000|2022-04-21 19:01:40|188.51|185.63|188.32|185.44|188.51|185.63|188.32|185.44|0
1650567710000|2022-04-21 19:01:50|188.51|185.63|188.22|185.34|188.51|185.63|188.03|185.15|0
1650567720000|2022-04-21 19:02:00|188.13|185.25|188.13|185.25|188.13|185.25|187.94|185.06|0
1650567730000|2022-04-21 19:02:10|188.41|185.53|188.41|185.53|188.41|185.53|188.22|185.34|0
1650567740000|2022-04-21 19:02:20|188.51|185.63|188.51|185.63|188.51|185.63|188.41|185.53|0
1650567750000|2022-04-21 19:02:30|188.32|185.44|188.89|186.01|188.89|186.01|188.32|185.44|0
1650567760000|2022-04-21 19:02:40|188.84|185.96|188.79|185.91|188.84|185.96|188.79|185.91|0
1650567770000|2022-04-21 19:02:50|188.88|186|188.79|185.91|188.98|186.1|188.79|185.91|0
1650567780000|2022-04-21 19:03:00|188.7|185.82|188.88|186|188.88|186|188.6|185.72|0
1650567790000|2022-04-21 19:03:10|188.98|186.1|188.88|186|188.98|186.1|188.7|185.82|0
1650567800000|2022-04-21 19:03:20|188.7|185.82|188.79|185.91|188.79|185.91|188.7|185.82|0
1650567810000|2022-04-21 19:03:30|188.88|186|188.79|185.91|188.88|186|188.79|185.91|0
1650567820000|2022-04-21 19:03:40|188.88|186|188.88|186|188.88|186|188.84|185.96|0
1650567830000|2022-04-21 19:03:50|188.79|185.91|188.98|186.1|188.98|186.1|188.79|185.91|0
1650567840000|2022-04-21 19:04:00|189.07|186.19|189.17|186.29|189.17|186.29|188.88|186|0
1650567850000|2022-04-21 19:04:10|188.98|186.1|189.45|186.57|189.45|186.57|188.98|186.1|0
1650567860000|2022-04-21 19:04:20|189.64|186.76|189.88|187|189.93|187.05|189.64|186.76|0
1650567870000|2022-04-21 19:04:30|189.83|186.95|190.21|187.33|190.21|187.33|189.83|186.95|0
1650567880000|2022-04-21 19:04:40|190.69|187.81|190.21|187.33|190.69|187.81|190.12|187.24|0
1650567890000|2022-04-21 19:04:50|190.5|187.62|190.59|187.71|190.59|187.71|190.5|187.62|0
1650567900000|2022-04-21 19:05:00|190.31|187.43|189.74|186.86|190.31|187.43|189.74|186.86|0
1650567910000|2022-04-21 19:05:10|189.93|187.05|189.74|186.86|189.93|187.05|189.64|186.76|0
1650567920000|2022-04-21 19:05:20|189.83|186.95|190.02|187.14|190.02|187.14|189.83|186.95|0
1650567930000|2022-04-21 19:05:30|190.17|187.29|189.93|187.05|190.4|187.52|189.93|187.05|0
1650567940000|2022-04-21 19:05:40|189.74|186.86|189.64|186.76|189.83|186.95|189.64|186.76|0
1650567950000|2022-04-21 19:05:50|189.6|186.72|189.07|186.19|189.64|186.76|189.07|186.19|0
1650567960000|2022-04-21 19:06:00|189.26|186.38|189.07|186.19|189.26|186.38|189.07|186.19|0
1650567970000|2022-04-21 19:06:10|188.98|186.1|188.98|186.1|188.98|186.1|188.88|186|0
1650567980000|2022-04-21 19:06:20|188.88|186|189.17|186.29|189.17|186.29|188.69|185.81|0
1650567990000|2022-04-21 19:06:30|188.98|186.1|188.98|186.1|188.98|186.1|188.98|186.1|0
1650568000000|2022-04-21 19:06:40|188.79|185.91|189.17|186.29|189.17|186.29|188.79|185.91|0
1650568010000|2022-04-21 19:06:50|189.26|186.38|189.17|186.29|189.26|186.38|189.17|186.29|0
1650568020000|2022-04-21 19:07:00|189.83|186.95|190.12|187.24|190.12|187.24|189.83|186.95|0
1650568030000|2022-04-21 19:07:10|190.21|187.33|190.5|187.62|190.5|187.62|190.21|187.33|0
1650568040000|2022-04-21 19:07:20|190.4|187.52|190.45|187.57|190.45|187.57|190.31|187.43|0
1650568050000|2022-04-21 19:07:30|190.59|187.71|190.5|187.62|190.59|187.71|190.4|187.52|0
1650568060000|2022-04-21 19:07:40|190.59|187.71|190.36|187.48|190.59|187.71|190.36|187.48|0
1650568070000|2022-04-21 19:07:50|190.21|187.33|190.4|187.52|190.4|187.52|190.02|187.14|0
1650568080000|2022-04-21 19:08:00|190.31|187.43|190.21|187.33|190.4|187.52|190.21|187.33|0
1650568090000|2022-04-21 19:08:10|190.12|187.24|190.12|187.24|190.12|187.24|190.12|187.24|0
1650568100000|2022-04-21 19:08:20|190.31|187.43|190.59|187.71|190.59|187.71|190.31|187.43|0
1650568110000|2022-04-21 19:08:30|190.5|187.62|190.69|187.81|190.69|187.81|190.5|187.62|0
1650568120000|2022-04-21 19:08:40|190.31|187.43|190.5|187.62|190.59|187.71|190.31|187.43|0
1650568130000|2022-04-21 19:08:50|190.4|187.52|191.26|188.38|191.26|188.38|190.4|187.52|0
1650568140000|2022-04-21 19:09:00|191.07|188.19|191.36|188.48|191.36|188.48|191.07|188.19|0
1650568150000|2022-04-21 19:09:10|191.07|188.19|191.26|188.38|191.35|188.47|191.07|188.19|0
1650568160000|2022-04-21 19:09:20|191.07|188.19|190.97|188.09|191.07|188.19|190.88|188|0
1650568170000|2022-04-21 19:09:30|191.07|188.19|190.88|188|191.07|188.19|190.78|187.9|0
1650568180000|2022-04-21 19:09:40|190.97|188.09|191.26|188.38|191.26|188.38|190.88|188|0
1650568190000|2022-04-21 19:09:50|191.21|188.33|191.35|188.47|191.35|188.47|191.21|188.33|0
1650568200000|2022-04-21 19:10:00|191.55|188.67|191.45|188.57|191.64|188.76|191.35|188.47|0
1650568210000|2022-04-21 19:10:10|191.35|188.47|191.35|188.47|191.35|188.47|191.16|188.28|0
1650568220000|2022-04-21 19:10:20|191.55|188.67|191.93|189.05|191.93|189.05|191.55|188.67|0
1650568230000|2022-04-21 19:10:30|192.02|189.14|191.83|188.95|192.02|189.14|191.74|188.86|0
1650568240000|2022-04-21 19:10:40|191.74|188.86|191.35|188.47|192.02|189.14|191.35|188.47|0
1650568250000|2022-04-21 19:10:50|191.26|188.38|191.45|188.57|191.55|188.67|191.26|188.38|0
1650568260000|2022-04-21 19:11:00|191.35|188.47|191.45|188.57|191.45|188.57|191.35|188.47|0
1650568270000|2022-04-21 19:11:10|191.35|188.47|191.64|188.76|191.64|188.76|191.16|188.28|0
1650568280000|2022-04-21 19:11:20|191.55|188.67|191.07|188.19|191.55|188.67|190.97|188.09|0
1650568290000|2022-04-21 19:11:30|191.26|188.38|190.88|188|191.26|188.38|190.88|188|0
1650568300000|2022-04-21 19:11:40|190.97|188.09|190.69|187.81|190.97|188.09|190.69|187.81|0
1650568310000|2022-04-21 19:11:50|191.07|188.19|191.45|188.57|191.45|188.57|191.07|188.19|0
1650568320000|2022-04-21 19:12:00|191.54|188.66|192.12|189.24|192.12|189.24|191.54|188.66|0
1650568330000|2022-04-21 19:12:10|191.74|188.86|191.83|188.95|192.02|189.14|191.74|188.86|0
1650568340000|2022-04-21 19:12:20|191.74|188.86|191.54|188.66|191.74|188.86|191.45|188.57|0
1650568350000|2022-04-21 19:12:30|191.64|188.76|192.12|189.24|192.12|189.24|191.64|188.76|0
1650568360000|2022-04-21 19:12:40|192.02|189.14|191.83|188.95|192.12|189.24|191.83|188.95|0
1650568370000|2022-04-21 19:12:50|191.64|188.76|190.97|188.09|191.64|188.76|190.97|188.09|0
1650568380000|2022-04-21 19:13:00|191.16|188.28|191.45|188.57|191.45|188.57|191.07|188.19|0
1650568390000|2022-04-21 19:13:10|191.64|188.76|191.64|188.76|191.64|188.76|191.59|188.71|0
1650568400000|2022-04-21 19:13:20|191.59|188.71|191.26|188.38|191.64|188.76|191.26|188.38|0
1650568410000|2022-04-21 19:13:30|191.16|188.28|191.16|188.28|191.16|188.28|190.97|188.09|0
1650568420000|2022-04-21 19:13:40|191.26|188.38|191.07|188.19|191.26|188.38|190.97|188.09|0
1650568430000|2022-04-21 19:13:50|190.87|187.99|190.87|187.99|190.97|188.09|190.87|187.99|0
1650568440000|2022-04-21 19:14:00|190.68|187.8|190.68|187.8|190.68|187.8|190.59|187.71|0
1650568450000|2022-04-21 19:14:10|190.87|187.99|191.07|188.19|191.07|188.19|190.87|187.99|0
1650568460000|2022-04-21 19:14:20|190.97|188.09|191.18|188.3|193.01|190.13|190.97|188.09|0
1650568470000|2022-04-21 19:14:30|191.23|188.35|190.9|188.02|191.23|188.35|190.9|188.02|0
1650568480000|2022-04-21 19:14:40|191.09|188.21|191.47|188.59|191.47|188.59|191.09|188.21|0
1650568490000|2022-04-21 19:14:50|190.99|188.11|190.8|187.92|190.99|188.11|190.71|187.83|0
1650568500000|2022-04-21 19:15:00|190.61|187.73|190.9|188.02|190.9|188.02|190.61|187.73|0
1650568510000|2022-04-21 19:15:10|190.99|188.11|191.37|188.49|191.47|188.59|190.99|188.11|0
1650568520000|2022-04-21 19:15:20|191.47|188.59|191.56|188.68|191.56|188.68|191.37|188.49|0
1650568530000|2022-04-21 19:15:30|191.66|188.78|191.56|188.68|191.66|188.78|191.56|188.68|0
1650568540000|2022-04-21 19:15:40|191.66|188.78|191.76|188.88|191.76|188.88|191.66|188.78|0
1650568550000|2022-04-21 19:15:50|191.85|188.97|191.95|189.07|191.95|189.07|191.85|188.97|0
1650568560000|2022-04-21 19:16:00|192.14|189.26|191.95|189.07|192.14|189.26|191.95|189.07|0
1650568570000|2022-04-21 19:16:10|192.04|189.16|192.23|189.35|192.33|189.45|192.04|189.16|0
1650568580000|2022-04-21 19:16:20|192.09|189.21|191.85|188.97|192.09|189.21|191.76|188.88|0
1650568590000|2022-04-21 19:16:30|191.47|188.59|190.99|188.11|191.47|188.59|190.99|188.11|0
1650568600000|2022-04-21 19:16:40|191.09|188.21|191.28|188.4|191.28|188.4|191.09|188.21|0
1650568610000|2022-04-21 19:16:50|191.61|188.73|191.56|188.68|191.75|188.87|191.56|188.68|0
1650568620000|2022-04-21 19:17:00|191.37|188.49|190.8|187.92|191.37|188.49|190.8|187.92|0
1650568630000|2022-04-21 19:17:10|190.89|188.01|191.28|188.4|191.28|188.4|190.89|188.01|0
1650568640000|2022-04-21 19:17:20|190.99|188.11|190.7|187.82|191.09|188.21|190.61|187.73|0
1650568650000|2022-04-21 19:17:30|190.61|187.73|190.23|187.35|190.61|187.73|190.23|187.35|0
1650568660000|2022-04-21 19:17:40|190.32|187.44|190.89|188.01|190.89|188.01|190.32|187.44|0
1650568670000|2022-04-21 19:17:50|190.8|187.92|190.8|187.92|190.94|188.06|190.8|187.92|0
1650568680000|2022-04-21 19:18:00|190.7|187.82|190.32|187.44|190.7|187.82|190.32|187.44|0
1650568690000|2022-04-21 19:18:10|190.09|187.21|189.85|186.97|190.09|187.21|189.75|186.87|0
1650568700000|2022-04-21 19:18:20|189.94|187.06|189.56|186.68|189.94|187.06|189.56|186.68|0
1650568710000|2022-04-21 19:18:30|189.28|186.4|189.14|186.26|189.28|186.4|189.14|186.26|0
1650568720000|2022-04-21 19:18:40|189.09|186.21|189.47|186.59|189.47|186.59|189.09|186.21|0
1650568730000|2022-04-21 19:18:50|189.85|186.97|189.66|186.78|189.85|186.97|189.66|186.78|0
1650568740000|2022-04-21 19:19:00|189.9|187.02|189.75|186.87|189.9|187.02|189.66|186.78|0
1650568750000|2022-04-21 19:19:10|189.8|186.92|190.28|187.4|190.28|187.4|189.8|186.92|0
1650568760000|2022-04-21 19:19:20|190.42|187.54|190.42|187.54|190.42|187.54|190.32|187.44|0
1650568770000|2022-04-21 19:19:30|190.32|187.44|190.61|187.73|190.61|187.73|190.23|187.35|0
1650568780000|2022-04-21 19:19:40|190.51|187.63|190.42|187.54|190.51|187.63|190.42|187.54|0
1650568790000|2022-04-21 19:19:50|190.13|187.25|190.23|187.35|190.23|187.35|190.13|187.25|0
1650568800000|2022-04-21 19:20:00|190.13|187.25|190.13|187.25|190.13|187.25|190.13|187.25|0
1650568810000|2022-04-21 19:20:10|190.32|187.44|190.51|187.63|190.51|187.63|190.32|187.44|0
1650568820000|2022-04-21 19:20:20|190.61|187.73|190.7|187.82|190.7|187.82|190.61|187.73|0
1650568830000|2022-04-21 19:20:30|190.89|188.01|190.89|188.01|190.89|188.01|190.8|187.92|0
1650568840000|2022-04-21 19:20:40|190.99|188.11|190.89|188.01|190.99|188.11|190.89|188.01|0
1650568850000|2022-04-21 19:20:50|191.08|188.2|191.47|188.59|191.47|188.59|191.08|188.2|0
1650568860000|2022-04-21 19:21:00|191.56|188.68|191.18|188.3|191.56|188.68|191.18|188.3|0
1650568870000|2022-04-21 19:21:10|191.04|188.16|191.18|188.3|191.27|188.39|191.04|188.16|0
1650568880000|2022-04-21 19:21:20|191.08|188.2|191.08|188.2|191.08|188.2|190.99|188.11|0
1650568890000|2022-04-21 19:21:30|190.7|187.82|190.7|187.82|190.75|187.87|190.7|187.82|0
1650568900000|2022-04-21 19:21:40|190.23|187.35|190.32|187.44|190.32|187.44|189.94|187.06|0
1650568910000|2022-04-21 19:21:50|190.42|187.54|190.42|187.54|190.61|187.73|190.42|187.54|0
1650568920000|2022-04-21 19:22:00|190.51|187.63|190.22|187.34|190.51|187.63|190.22|187.34|0
1650568930000|2022-04-21 19:22:10|190.13|187.25|189.84|186.96|190.13|187.25|189.84|186.96|0
1650568940000|2022-04-21 19:22:20|189.75|186.87|189.94|187.06|190.13|187.25|189.75|186.87|0
1650568950000|2022-04-21 19:22:30|190.13|187.25|190.13|187.25|190.13|187.25|190.13|187.25|0
1650568960000|2022-04-21 19:22:40|190.32|187.44|190.03|187.15|190.32|187.44|190.03|187.15|0
1650568970000|2022-04-21 19:22:50|189.94|187.06|189.84|186.96|189.94|187.06|189.84|186.96|0
1650568980000|2022-04-21 19:23:00|189.94|187.06|189.75|186.87|190.22|187.34|189.75|186.87|0
1650568990000|2022-04-21 19:23:10|189.8|186.92|189.65|186.77|189.8|186.92|189.65|186.77|0
1650569000000|2022-04-21 19:23:20|189.61|186.73|189.84|186.96|189.84|186.96|189.61|186.73|0
1650569010000|2022-04-21 19:23:30|189.65|186.77|189.94|187.06|189.94|187.06|189.65|186.77|0
1650569020000|2022-04-21 19:23:40|189.84|186.96|190.08|187.2|190.08|187.2|189.84|186.96|0
1650569030000|2022-04-21 19:23:50|189.94|187.06|189.56|186.68|190.03|187.15|189.56|186.68|0
1650569040000|2022-04-21 19:24:00|189.37|186.49|189.46|186.58|189.65|186.77|189.37|186.49|0
1650569050000|2022-04-21 19:24:10|189.56|186.68|189.46|186.58|189.65|186.77|189.46|186.58|0
1650569060000|2022-04-21 19:24:20|189.37|186.49|189.27|186.39|189.37|186.49|189.27|186.39|0
1650569070000|2022-04-21 19:24:30|188.8|185.92|188.42|185.54|188.8|185.92|188.42|185.54|0
1650569080000|2022-04-21 19:24:40|188.33|185.45|188.61|185.73|188.61|185.73|188.33|185.45|0
1650569090000|2022-04-21 19:24:50|188.38|185.5|188.04|185.16|188.38|185.5|188.04|185.16|0
1650569100000|2022-04-21 19:25:00|188.14|185.26|188.47|185.59|188.47|185.59|188.14|185.26|0
1650569110000|2022-04-21 19:25:10|188.71|185.83|189.08|186.2|189.08|186.2|188.71|185.83|0
1650569120000|2022-04-21 19:25:20|188.8|185.92|189.27|186.39|189.27|186.39|188.8|185.92|0
1650569130000|2022-04-21 19:25:30|189.18|186.3|189.37|186.49|189.37|186.49|189.18|186.3|0
1650569140000|2022-04-21 19:25:40|189.32|186.44|189.56|186.68|189.56|186.68|189.32|186.44|0
1650569150000|2022-04-21 19:25:50|189.65|186.77|189.46|186.58|189.65|186.77|189.46|186.58|0
1650569160000|2022-04-21 19:26:00|189.56|186.68|189.18|186.3|189.56|186.68|189.18|186.3|0
1650569170000|2022-04-21 19:26:10|189.27|186.39|189.46|186.58|189.46|186.58|189.18|186.3|0
1650569180000|2022-04-21 19:26:20|189.56|186.68|189.84|186.96|189.84|186.96|189.56|186.68|0
1650569190000|2022-04-21 19:26:30|189.94|187.06|190.03|187.15|190.03|187.15|189.94|187.06|0
1650569200000|2022-04-21 19:26:40|190.13|187.25|190.41|187.53|190.51|187.63|190.13|187.25|0
1650569210000|2022-04-21 19:26:50|190.6|187.72|190.41|187.53|190.6|187.72|190.32|187.44|0
1650569220000|2022-04-21 19:27:00|190.32|187.44|189.94|187.06|190.32|187.44|189.94|187.06|0
1650569230000|2022-04-21 19:27:10|189.84|186.96|190.03|187.15|190.03|187.15|189.84|186.96|0
1650569240000|2022-04-21 19:27:20|189.94|187.06|189.37|186.49|189.94|187.06|189.37|186.49|0
1650569250000|2022-04-21 19:27:30|189.56|186.68|189.84|186.96|189.84|186.96|189.46|186.58|0
1650569260000|2022-04-21 19:27:40|189.56|186.68|189.75|186.87|189.75|186.87|189.56|186.68|0
1650569270000|2022-04-21 19:27:50|189.84|186.96|190.13|187.25|190.22|187.34|189.84|186.96|0
1650569280000|2022-04-21 19:28:00|189.84|186.96|190.13|187.25|190.13|187.25|189.84|186.96|0
1650569290000|2022-04-21 19:28:10|189.94|187.06|189.75|186.87|189.94|187.06|189.75|186.87|0
1650569300000|2022-04-21 19:28:20|189.37|186.49|189.27|186.39|189.37|186.49|189.08|186.2|0
1650569310000|2022-04-21 19:28:30|189.18|186.3|189.18|186.3|189.18|186.3|189.18|186.3|0
1650569320000|2022-04-21 19:28:40|189.08|186.2|188.7|185.82|189.08|186.2|188.7|185.82|0
1650569330000|2022-04-21 19:28:50|188.8|185.92|188.89|186.01|188.99|186.11|188.8|185.92|0
1650569340000|2022-04-21 19:29:00|189.27|186.39|188.51|185.63|189.27|186.39|188.51|185.63|0
1650569350000|2022-04-21 19:29:10|188.61|185.73|188.61|185.73|188.61|185.73|188.42|185.54|0
1650569360000|2022-04-21 19:29:20|188.51|185.63|188.14|185.26|188.51|185.63|188.14|185.26|0
1650569370000|2022-04-21 19:29:30|188.23|185.35|187.57|184.69|188.23|185.35|187.57|184.69|0
1650569380000|2022-04-21 19:29:40|187.38|184.5|187.38|184.5|187.38|184.5|187.38|184.5|0
1650569390000|2022-04-21 19:29:50|187.57|184.69|186.07|183.19|187.57|184.69|185.6|182.72|0
1650569400000|2022-04-21 19:30:00|186.82|183.94|187.01|184.13|187.01|184.13|186.72|183.84|0
1650569410000|2022-04-21 19:30:10|186.63|183.75|186.63|183.75|186.63|183.75|186.63|183.75|0
1650569420000|2022-04-21 19:30:20|186.54|183.66|186.44|183.56|186.72|183.84|186.44|183.56|0
1650569430000|2022-04-21 19:30:30|186.35|183.47|186.82|183.94|186.87|183.99|186.35|183.47|0
1650569440000|2022-04-21 19:30:40|186.54|183.66|187.01|184.13|187.01|184.13|186.54|183.66|0
1650569450000|2022-04-21 19:30:50|187.19|184.31|187.29|184.41|187.29|184.41|187.19|184.31|0
1650569460000|2022-04-21 19:31:00|187.48|184.6|187.48|184.6|187.66|184.78|187.48|184.6|0
1650569470000|2022-04-21 19:31:10|187.29|184.41|187.57|184.69|187.57|184.69|187.29|184.41|0
1650569480000|2022-04-21 19:31:20|187.76|184.88|187.48|184.6|187.76|184.88|187.48|184.6|0
1650569490000|2022-04-21 19:31:30|187.29|184.41|187.66|184.78|187.66|184.78|187.29|184.41|0
1650569500000|2022-04-21 19:31:40|187.76|184.88|185.82|182.94|187.76|184.88|185.54|182.66|0
1650569510000|2022-04-21 19:31:50|185.72|182.84|186.61|183.73|186.8|183.92|185.72|182.84|0
1650569520000|2022-04-21 19:32:00|186.42|183.54|186.04|183.16|186.51|183.63|185.86|182.98|0
1650569530000|2022-04-21 19:32:10|185.76|182.88|186|183.12|186|183.12|185.76|182.88|0
1650569540000|2022-04-21 19:32:20|185.86|182.98|185.48|182.6|185.86|182.98|185.48|182.6|0
1650569550000|2022-04-21 19:32:30|185.29|182.41|185.2|182.32|185.29|182.41|185.2|182.32|0
1650569560000|2022-04-21 19:32:40|185.11|182.23|185.2|182.32|185.2|182.32|185.01|182.13|0
1650569570000|2022-04-21 19:32:50|185.29|182.41|185.39|182.51|185.39|182.51|185.29|182.41|0
1650569580000|2022-04-21 19:33:00|185.57|182.69|186.59|183.71|186.69|183.81|185.57|182.69|0
1650569590000|2022-04-21 19:33:10|186.69|183.81|187.06|184.18|187.06|184.18|186.69|183.81|0
1650569600000|2022-04-21 19:33:20|187.44|184.56|187.25|184.37|187.53|184.65|187.16|184.28|0
1650569610000|2022-04-21 19:33:30|187.53|184.65|188.01|185.13|188.2|185.32|187.53|184.65|0
1650569620000|2022-04-21 19:33:40|188.2|185.32|188.29|185.41|188.29|185.41|188.1|185.22|0
1650569630000|2022-04-21 19:33:50|188.39|185.51|188.57|185.69|188.76|185.88|188.39|185.51|0
1650569640000|2022-04-21 19:34:00|188.67|185.79|188.86|185.98|188.95|186.07|188.67|185.79|0
1650569650000|2022-04-21 19:34:10|189.05|186.17|189.24|186.36|189.24|186.36|189.05|186.17|0
1650569660000|2022-04-21 19:34:20|189.33|186.45|189.48|186.6|189.52|186.64|189.33|186.45|0
1650569670000|2022-04-21 19:34:30|189.14|186.26|189.71|186.83|189.71|186.83|189.14|186.26|0
1650569680000|2022-04-21 19:34:40|189.52|186.64|189.71|186.83|189.71|186.83|189.52|186.64|0
1650569690000|2022-04-21 19:34:50|189.81|186.93|189.71|186.83|189.81|186.93|189.71|186.83|0
1650569700000|2022-04-21 19:35:00|189.9|187.02|190.19|187.31|190.19|187.31|189.9|187.02|0
1650569710000|2022-04-21 19:35:10|190.29|187.41|190.38|187.5|190.57|187.69|190.29|187.41|0
1650569720000|2022-04-21 19:35:20|190.48|187.6|190.86|187.98|190.86|187.98|190.38|187.5|0
1650569730000|2022-04-21 19:35:30|191.15|188.27|191.05|188.17|191.15|188.27|190.95|188.07|0
1650569740000|2022-04-21 19:35:40|191.24|188.36|191.43|188.55|191.43|188.55|191.15|188.27|0
1650569750000|2022-04-21 19:35:50|191.53|188.65|192.11|189.23|192.11|189.23|191.53|188.65|0
1650569760000|2022-04-21 19:36:00|192.2|189.32|192.39|189.51|192.39|189.51|192.01|189.13|0
1650569770000|2022-04-21 19:36:10|192.2|189.32|192.68|189.8|192.68|189.8|192.2|189.32|0
1650569780000|2022-04-21 19:36:20|192.59|189.71|192.68|189.8|192.68|189.8|192.59|189.71|0
1650569790000|2022-04-21 19:36:30|192.49|189.61|192.49|189.61|192.49|189.61|192.49|189.61|0
1650569800000|2022-04-21 19:36:40|192.2|189.32|192.01|189.13|192.3|189.42|192.01|189.13|0
1650569810000|2022-04-21 19:36:50|192.2|189.32|192.3|189.42|192.3|189.42|192.2|189.32|0
1650569820000|2022-04-21 19:37:00|192.1|189.22|192.39|189.51|192.39|189.51|192.1|189.22|0
1650569830000|2022-04-21 19:37:10|192.49|189.61|192.49|189.61|192.49|189.61|192.39|189.51|0
1650569840000|2022-04-21 19:37:20|192.39|189.51|191.91|189.03|192.39|189.51|191.91|189.03|0
1650569850000|2022-04-21 19:37:30|192.01|189.13|192.39|189.51|192.44|189.56|192.01|189.13|0
1650569860000|2022-04-21 19:37:40|192.3|189.42|192.1|189.22|192.3|189.42|192.1|189.22|0
1650569870000|2022-04-21 19:37:50|192.01|189.13|192.01|189.13|192.01|189.13|192.01|189.13|0
1650569880000|2022-04-21 19:38:00|192.1|189.22|192.59|189.71|192.59|189.71|192.1|189.22|0
1650569890000|2022-04-21 19:38:10|192.64|189.76|192.83|189.95|192.83|189.95|192.59|189.71|0
1650569900000|2022-04-21 19:38:20|192.59|189.71|192.39|189.51|192.59|189.71|192.3|189.42|0
1650569910000|2022-04-21 19:38:30|192.51|189.39|192.51|189.39|192.51|189.39|192.42|189.3|0
1650569920000|2022-04-21 19:38:40|192.61|189.49|192.8|189.68|192.8|189.68|192.61|189.49|0
1650569930000|2022-04-21 19:38:50|192.9|189.78|192.7|189.58|192.9|189.78|192.7|189.58|0
1650569940000|2022-04-21 19:39:00|192.42|189.3|192.32|189.2|192.51|189.39|192.32|189.2|0
1650569950000|2022-04-21 19:39:10|192.22|189.1|191.17|188.05|192.22|189.1|191.17|188.05|0
1650569960000|2022-04-21 19:39:20|190.84|187.72|191.46|188.34|191.46|188.34|190.84|187.72|0
1650569970000|2022-04-21 19:39:30|191.55|188.43|191.65|188.53|191.65|188.53|191.55|188.43|0
1650569980000|2022-04-21 19:39:40|191.84|188.72|191.7|188.58|191.84|188.72|191.7|188.58|0
1650569990000|2022-04-21 19:39:50|191.65|188.53|191.55|188.43|191.74|188.62|191.55|188.43|0
1650570000000|2022-04-21 19:40:00|191.36|188.24|190.98|187.86|191.36|188.24|190.79|187.67|0
1650570010000|2022-04-21 19:40:10|191.07|187.95|191.07|187.95|191.07|187.95|190.98|187.86|0
1650570020000|2022-04-21 19:40:20|191.36|188.24|190.69|187.57|191.36|188.24|190.69|187.57|0
1650570030000|2022-04-21 19:40:30|190.31|187.19|190.59|187.47|190.59|187.47|190.31|187.19|0
1650570040000|2022-04-21 19:40:40|190.5|187.38|190.5|187.38|190.5|187.38|190.31|187.19|0
1650570050000|2022-04-21 19:40:50|191.07|187.95|190.88|187.76|191.07|187.95|190.88|187.76|0
1650570060000|2022-04-21 19:41:00|190.69|187.57|191.07|187.95|191.07|187.95|190.69|187.57|0
1650570070000|2022-04-21 19:41:10|190.98|187.86|190.98|187.86|190.98|187.86|190.88|187.76|0
1650570080000|2022-04-21 19:41:20|190.88|187.76|190.59|187.47|190.88|187.76|190.59|187.47|0
1650570090000|2022-04-21 19:41:30|190.69|187.57|191.48|188.36|191.57|188.45|189.35|186.23|0
1650570100000|2022-04-21 19:41:40|191.1|187.98|191|187.88|191.1|187.98|191|187.88|0
1650570110000|2022-04-21 19:41:50|191.1|187.98|191.43|188.31|191.48|188.36|191.1|187.98|0
1650570120000|2022-04-21 19:42:00|191.38|188.26|191.57|188.45|191.57|188.45|191.29|188.17|0
1650570130000|2022-04-21 19:42:10|191.67|188.55|192.24|189.12|192.24|189.12|191.67|188.55|0
1650570140000|2022-04-21 19:42:20|192.15|189.03|191.19|188.07|192.15|189.03|191.19|188.07|0
1650570150000|2022-04-21 19:42:30|191|187.88|190.81|187.69|191|187.88|190.71|187.59|0
1650570160000|2022-04-21 19:42:40|191.29|188.17|191|187.88|191.29|188.17|191|187.88|0
1650570170000|2022-04-21 19:42:50|191.05|187.93|191|187.88|191.09|187.97|191|187.88|0
1650570180000|2022-04-21 19:43:00|190.81|187.69|190.9|187.78|190.9|187.78|190.62|187.5|0
1650570190000|2022-04-21 19:43:10|190.81|187.69|190.9|187.78|190.9|187.78|190.71|187.59|0
1650570200000|2022-04-21 19:43:20|190.95|187.83|191.38|188.26|191.38|188.26|190.95|187.83|0
1650570210000|2022-04-21 19:43:30|191.48|188.36|191.48|188.36|191.48|188.36|191.48|188.36|0
1650570220000|2022-04-21 19:43:40|191.19|188.07|191.09|187.97|191.19|188.07|191.09|187.97|0
1650570230000|2022-04-21 19:43:50|190.71|187.59|190.52|187.4|190.71|187.59|190.52|187.4|0
1650570240000|2022-04-21 19:44:00|190.62|187.5|190.71|187.59|190.71|187.59|190.52|187.4|0
1650570250000|2022-04-21 19:44:10|190.81|187.69|189.76|186.64|190.81|187.69|189.76|186.64|0
1650570260000|2022-04-21 19:44:20|189.48|186.36|189.95|186.83|189.95|186.83|189.48|186.36|0
1650570270000|2022-04-21 19:44:30|189.76|186.64|189.76|186.64|189.76|186.64|189.57|186.45|0
1650570280000|2022-04-21 19:44:40|189.86|186.74|189.57|186.45|189.86|186.74|189.57|186.45|0
1650570290000|2022-04-21 19:44:50|189.48|186.36|189.38|186.26|189.48|186.36|189.38|186.26|0
1650570300000|2022-04-21 19:45:00|189.48|186.36|189.76|186.64|189.95|186.83|189.48|186.36|0
1650570310000|2022-04-21 19:45:10|189.48|186.36|189.76|186.64|189.95|186.83|189.48|186.36|0
1650570320000|2022-04-21 19:45:20|189.95|186.83|190.14|187.02|190.14|187.02|189.95|186.83|0
1650570330000|2022-04-21 19:45:30|190.33|187.21|190.33|187.21|190.62|187.5|190.24|187.12|0
1650570340000|2022-04-21 19:45:40|190.62|187.5|191.57|188.45|191.57|188.45|190.62|187.5|0
1650570350000|2022-04-21 19:45:50|191.19|188.07|191.48|188.36|191.48|188.36|191.19|188.07|0
1650570360000|2022-04-21 19:46:00|191.76|188.64|192.15|189.03|192.24|189.12|191.76|188.64|0
1650570370000|2022-04-21 19:46:10|192.24|189.12|192.62|189.5|192.62|189.5|192.24|189.12|0
1650570380000|2022-04-21 19:46:20|192.82|189.7|193.01|189.89|193.11|189.99|192.82|189.7|0
1650570390000|2022-04-21 19:46:30|193.2|190.08|193.11|189.99|193.2|190.08|193.11|189.99|0
1650570400000|2022-04-21 19:46:40|193.01|189.89|193.11|189.99|193.2|190.08|193.01|189.89|0
1650570410000|2022-04-21 19:46:50|192.72|189.6|192.82|189.7|192.82|189.7|192.62|189.5|0
1650570420000|2022-04-21 19:47:00|193.01|189.89|193.01|189.89|193.1|189.98|193.01|189.89|0
1650570430000|2022-04-21 19:47:10|193.2|190.08|193.01|189.89|193.3|190.18|193.01|189.89|0
1650570440000|2022-04-21 19:47:20|192.82|189.7|193.01|189.89|193.01|189.89|192.82|189.7|0
1650570450000|2022-04-21 19:47:30|193.1|189.98|193.01|189.89|193.2|190.08|193.01|189.89|0
1650570460000|2022-04-21 19:47:40|193.2|190.08|193.2|190.08|193.2|190.08|193.1|189.98|0
1650570470000|2022-04-21 19:47:50|193.01|189.89|192.91|189.79|193.1|189.98|192.91|189.79|0
1650570480000|2022-04-21 19:48:00|192.43|189.31|192.72|189.6|192.72|189.6|192.43|189.31|0
1650570490000|2022-04-21 19:48:10|192.53|189.41|193.2|190.08|193.2|190.08|192.53|189.41|0
1650570500000|2022-04-21 19:48:20|193.3|190.18|193.59|190.47|193.59|190.47|193.3|190.18|0
1650570510000|2022-04-21 19:48:30|194.07|190.95|193.78|190.66|194.07|190.95|193.78|190.66|0
1650570520000|2022-04-21 19:48:40|193.59|190.47|193.97|190.85|193.97|190.85|193.44|190.32|0
1650570530000|2022-04-21 19:48:50|194.07|190.95|194.36|191.24|194.36|191.24|194.07|190.95|0
1650570540000|2022-04-21 19:49:00|194.45|191.33|194.55|191.43|194.65|191.53|194.45|191.33|0
1650570550000|2022-04-21 19:49:10|194.45|191.33|194.65|191.53|194.65|191.53|194.45|191.33|0
1650570560000|2022-04-21 19:49:20|194.74|191.62|194.84|191.72|194.84|191.72|194.55|191.43|0
1650570570000|2022-04-21 19:49:30|195.03|191.91|194.84|191.72|195.03|191.91|194.84|191.72|0
1650570580000|2022-04-21 19:49:40|194.94|191.82|194.94|191.82|195.13|192.01|194.94|191.82|0
1650570590000|2022-04-21 19:49:50|195.09|191.97|195.13|192.01|195.23|192.11|195.09|191.97|0
1650570600000|2022-04-21 19:50:00|193.87|190.75|191.38|188.26|193.87|190.75|191.38|188.26|0
1650570610000|2022-04-21 19:50:10|191.86|188.74|191.95|188.83|191.95|188.83|191.47|188.35|0
1650570620000|2022-04-21 19:50:20|191.66|188.54|190.8|187.68|191.66|188.54|190.8|187.68|0
1650570630000|2022-04-21 19:50:30|190.52|187.4|191.47|188.35|191.47|188.35|190.52|187.4|0
1650570640000|2022-04-21 19:50:40|191.66|188.54|191.28|188.16|191.95|188.83|191.28|188.16|0
1650570650000|2022-04-21 19:50:50|190.8|187.68|190.9|187.78|190.99|187.87|190.8|187.68|0
1650570660000|2022-04-21 19:51:00|190.61|187.49|190.8|187.68|191.19|188.07|190.61|187.49|0
1650570670000|2022-04-21 19:51:10|190.33|187.21|190.71|187.59|190.71|187.59|190.33|187.21|0
1650570680000|2022-04-21 19:51:20|190.42|187.3|190.8|187.68|190.8|187.68|190.42|187.3|0
1650570690000|2022-04-21 19:51:30|191.09|187.97|189.83|186.71|191.28|188.16|189.83|186.71|0
1650570700000|2022-04-21 19:51:40|189.74|186.62|189.07|185.95|189.74|186.62|189.07|185.95|0
1650570710000|2022-04-21 19:51:50|188.6|185.48|188.79|185.67|188.79|185.67|188.6|185.48|0
1650570720000|2022-04-21 19:52:00|188.27|185.15|188.03|184.91|188.27|185.15|188.03|184.91|0
1650570730000|2022-04-21 19:52:10|188.22|185.1|187.93|184.81|188.22|185.1|187.93|184.81|0
1650570740000|2022-04-21 19:52:20|187.84|184.72|187.93|184.81|188.12|185|187.84|184.72|0
1650570750000|2022-04-21 19:52:30|187.84|184.72|188.31|185.19|188.31|185.19|187.84|184.72|0
1650570760000|2022-04-21 19:52:40|188.6|185.48|188.69|185.57|188.79|185.67|188.5|185.38|0
1650570770000|2022-04-21 19:52:50|188.03|184.91|187.93|184.81|188.12|185|187.93|184.81|0
1650570780000|2022-04-21 19:53:00|188.22|185.1|188.31|185.19|188.31|185.19|188.22|185.1|0
1650570790000|2022-04-21 19:53:10|188.5|185.38|188.5|185.38|188.69|185.57|188.5|185.38|0
1650570800000|2022-04-21 19:53:20|188.22|185.1|187.84|184.72|188.22|185.1|187.84|184.72|0
1650570810000|2022-04-21 19:53:30|187.74|184.62|187.56|184.44|187.74|184.62|187.46|184.34|0
1650570820000|2022-04-21 19:53:40|187.46|184.34|187.46|184.34|187.46|184.34|187.37|184.25|0
1650570830000|2022-04-21 19:53:50|187.37|184.25|187.74|184.62|187.74|184.62|187.27|184.15|0
1650570840000|2022-04-21 19:54:00|187.37|184.25|187.27|184.15|187.37|184.25|187.18|184.06|0
1650570850000|2022-04-21 19:54:10|187.46|184.34|187.84|184.72|187.84|184.72|187.32|184.2|0
1650570860000|2022-04-21 19:54:20|188.03|184.91|188.41|185.29|188.41|185.29|188.03|184.91|0
1650570870000|2022-04-21 19:54:30|188.5|185.38|188.12|185|188.5|185.38|188.12|185|0
1650570880000|2022-04-21 19:54:40|188.69|185.57|188.97|185.85|189.74|186.62|188.69|185.57|0
1650570890000|2022-04-21 19:54:50|188.79|185.67|188.5|185.38|188.97|185.85|188.5|185.38|0
1650570900000|2022-04-21 19:55:00|188.22|185.1|188.5|185.38|188.97|185.85|188.22|185.1|0
1650570910000|2022-04-21 19:55:10|188.22|185.1|189.07|185.95|189.07|185.95|188.22|185.1|0
1650570920000|2022-04-21 19:55:20|188.88|185.76|189.26|186.14|189.26|186.14|188.88|185.76|0
1650570930000|2022-04-21 19:55:30|189.07|185.95|188.69|185.57|189.07|185.95|188.69|185.57|0
1650570940000|2022-04-21 19:55:40|188.78|185.66|189.07|185.95|189.07|185.95|188.59|185.47|0
1650570950000|2022-04-21 19:55:50|189.12|186|188.78|185.66|189.12|186|188.78|185.66|0
1650570960000|2022-04-21 19:56:00|188.59|185.47|188.88|185.76|188.88|185.76|188.59|185.47|0
1650570970000|2022-04-21 19:56:10|188.97|185.85|190.12|187|190.12|187|188.97|185.85|0
1650570980000|2022-04-21 19:56:20|190.02|186.9|189.83|186.71|190.02|186.9|189.83|186.71|0
1650570990000|2022-04-21 19:56:30|190.02|186.9|190.5|187.38|190.5|187.38|189.93|186.81|0
1650571000000|2022-04-21 19:56:40|190.69|187.57|190.4|187.28|190.69|187.57|190.4|187.28|0
1650571010000|2022-04-21 19:56:50|190.12|187|190.31|187.19|190.31|187.19|189.64|186.52|0
1650571020000|2022-04-21 19:57:00|190.21|187.09|189.93|186.81|190.21|187.09|189.83|186.71|0
1650571030000|2022-04-21 19:57:10|190.5|187.38|190.59|187.47|190.69|187.57|190.5|187.38|0
1650571040000|2022-04-21 19:57:20|190.69|187.57|191.07|187.95|191.07|187.95|190.69|187.57|0
1650571050000|2022-04-21 19:57:30|191.26|188.14|191.26|188.14|191.46|188.34|191.26|188.14|0
1650571060000|2022-04-21 19:57:40|191.46|188.34|191.07|187.95|191.46|188.34|191.07|187.95|0
1650571070000|2022-04-21 19:57:50|190.88|187.76|190.78|187.66|190.88|187.76|190.78|187.66|0
1650571080000|2022-04-21 19:58:00|190.98|187.86|190.69|187.57|190.98|187.86|190.59|187.47|0
1650571090000|2022-04-21 19:58:10|190.5|187.38|190.5|187.38|190.69|187.57|190.5|187.38|0
1650571100000|2022-04-21 19:58:20|190.12|187|190.21|187.09|190.31|187.19|189.83|186.71|0
1650571110000|2022-04-21 19:58:30|189.92|186.8|189.92|186.8|189.92|186.8|189.83|186.71|0
1650571120000|2022-04-21 19:58:40|190.21|187.09|190.88|187.76|190.88|187.76|190.21|187.09|0
1650571130000|2022-04-21 19:58:50|190.78|187.66|190.31|187.19|190.78|187.66|190.31|187.19|0
1650571140000|2022-04-21 19:59:00|190.02|186.9|189.64|186.52|190.02|186.9|189.64|186.52|0
1650571150000|2022-04-21 19:59:10|189.92|186.8|190.26|187.14|190.59|187.47|189.92|186.8|0
1650571160000|2022-04-21 19:59:20|190.88|187.76|191.07|187.95|191.07|187.95|190.88|187.76|0
1650571170000|2022-04-21 19:59:30|190.69|187.57|190.5|187.38|190.69|187.57|190.5|187.38|0
1650571180000|2022-04-21 19:59:40|190.45|187.33|190.02|186.9|190.45|187.33|190.02|186.9|0
1650571190000|2022-04-21 19:59:50|189.64|186.52|189.92|186.8|189.92|186.8|189.16|186.04|0
1650571200000|2022-04-21 20:00:00|190.69|187.57|190.78|187.66|190.78|187.66|190.69|187.57|0
1650571210000|2022-04-21 20:00:10|190.97|187.85|191.26|188.14|191.36|188.24|190.97|187.85|0
1650571220000|2022-04-21 20:00:20|191.74|188.62|191.65|188.53|191.74|188.62|191.45|188.33|0
1650571230000|2022-04-21 20:00:30|191.79|188.67|191.84|188.72|191.84|188.72|191.79|188.67|0
1650571240000|2022-04-21 20:00:40|191.74|188.62|191.65|188.53|191.74|188.62|191.45|188.33|0
1650571250000|2022-04-21 20:00:50|191.74|188.62|191.93|188.81|191.93|188.81|191.74|188.62|0
1650571260000|2022-04-21 20:01:00|192.03|188.91|191.55|188.43|192.03|188.91|191.55|188.43|0
1650571270000|2022-04-21 20:01:10|191.64|188.52|191.74|188.62|191.84|188.72|191.64|188.52|0
1650571280000|2022-04-21 20:01:20|191.84|188.72|191.93|188.81|191.93|188.81|191.84|188.72|0
1650571290000|2022-04-21 20:01:30|191.84|188.72|191.84|188.72|191.84|188.72|191.74|188.62|0
1650571300000|2022-04-21 20:01:40|191.74|188.62|192.13|189.01|192.13|189.01|191.74|188.62|0
1650571310000|2022-04-21 20:01:50|192.51|189.39|192.7|189.58|192.7|189.58|192.41|189.29|0
1650571320000|2022-04-21 20:02:00|192.51|189.39|192.7|189.58|192.7|189.58|192.51|189.39|0
1650571330000|2022-04-21 20:02:10|192.8|189.68|192.7|189.58|192.8|189.68|192.7|189.58|0
1650571340000|2022-04-21 20:02:20|192.75|189.63|192.32|189.2|192.75|189.63|192.32|189.2|0
1650571350000|2022-04-21 20:02:30|192.41|189.29|192.61|189.49|192.61|189.49|192.41|189.29|0
1650571360000|2022-04-21 20:02:40|192.8|189.68|192.51|189.39|192.8|189.68|192.51|189.39|0
1650571370000|2022-04-21 20:02:50|192.22|189.1|192.41|189.29|192.41|189.29|192.22|189.1|0
1650571380000|2022-04-21 20:03:00|192.61|189.49|192.41|189.29|192.61|189.49|192.32|189.2|0
1650571390000|2022-04-21 20:03:10|192.32|189.2|192.41|189.29|192.41|189.29|192.22|189.1|0
1650571400000|2022-04-21 20:03:20|192.22|189.1|192.41|189.29|192.51|189.39|192.22|189.1|0
1650571410000|2022-04-21 20:03:30|192.51|189.39|192.22|189.1|192.51|189.39|192.22|189.1|0
1650571420000|2022-04-21 20:03:40|192.03|188.91|192.22|189.1|192.22|189.1|192.03|188.91|0
1650571430000|2022-04-21 20:03:50|192.32|189.2|192.32|189.2|192.32|189.2|192.22|189.1|0
1650571440000|2022-04-21 20:04:00|192.61|189.49|192.8|189.68|192.8|189.68|192.56|189.44|0
1650571450000|2022-04-21 20:04:10|192.99|189.87|192.6|189.48|192.99|189.87|192.51|189.39|0
1650571460000|2022-04-21 20:04:20|192.75|189.63|192.8|189.68|192.8|189.68|192.7|189.58|0
1650571470000|2022-04-21 20:04:30|192.75|189.63|192.89|189.77|192.89|189.77|192.6|189.48|0
1650571480000|2022-04-21 20:04:40|192.8|189.68|192.6|189.48|192.85|189.73|192.6|189.48|0
1650571490000|2022-04-21 20:04:50|192.7|189.58|192.32|189.2|192.7|189.58|192.32|189.2|0
1650571500000|2022-04-21 20:05:00|192.27|189.15|192.27|189.15|192.27|189.15|192.27|189.15|0
1650571510000|2022-04-21 20:05:10|192.51|189.39|192.03|188.91|192.51|189.39|192.03|188.91|0
1650571520000|2022-04-21 20:05:20|191.74|188.62|191.64|188.52|191.74|188.62|191.64|188.52|0
1650571530000|2022-04-21 20:05:30|191.55|188.43|191.93|188.81|191.93|188.81|191.55|188.43|0
1650571540000|2022-04-21 20:05:40|191.83|188.71|191.83|188.71|191.83|188.71|191.74|188.62|0
1650571550000|2022-04-21 20:05:50|191.74|188.62|191.64|188.52|191.74|188.62|191.64|188.52|0
1650571560000|2022-04-21 20:06:00|191.55|188.43|191.55|188.43|191.55|188.43|191.55|188.43|0
1650571570000|2022-04-21 20:06:10|191.45|188.33|191.45|188.33|191.45|188.33|191.45|188.33|0
1650571580000|2022-04-21 20:06:20|191.55|188.43|191.45|188.33|191.55|188.43|191.45|188.33|0
1650571590000|2022-04-21 20:06:30|191.55|188.43|191.28|188.88|191.55|188.88|191.19|188.43|0
1650571600000|2022-04-21 20:06:40|191.47|189.07|191.67|189.27|191.67|189.27|191.47|189.07|0
1650571610000|2022-04-21 20:06:50|191.72|189.32|191.76|189.36|191.86|189.46|191.72|189.32|0
1650571620000|2022-04-21 20:07:00|191.91|189.51|191.95|189.55|192|189.6|191.91|189.51|0
1650571630000|2022-04-21 20:07:10|192.05|189.65|192.05|189.65|192.05|189.65|191.95|189.55|0
1650571640000|2022-04-21 20:07:20|191.95|189.55|191.95|189.55|191.95|189.55|191.91|189.51|0
1650571650000|2022-04-21 20:07:30|191.86|189.46|191.57|189.17|191.86|189.46|191.57|189.17|0
1650571660000|2022-04-21 20:07:40|191.67|189.27|191.67|189.27|191.67|189.27|191.57|189.17|0
1650571670000|2022-04-21 20:07:50|190.99|188.59|191.19|188.79|191.19|188.79|190.99|188.59|0
1650571680000|2022-04-21 20:08:00|192.11|189.71|191.68|189.28|192.11|189.71|191.68|189.28|0
1650571690000|2022-04-21 20:08:10|191.77|189.37|191.77|189.37|191.77|189.37|191.68|189.28|0
1650571700000|2022-04-21 20:08:20|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1650571710000|2022-04-21 20:08:30|191.77|189.37|191.77|189.37|191.77|189.37|191.68|189.28|0
1650571720000|2022-04-21 20:08:40|191.87|189.47|191.96|189.56|191.96|189.56|191.77|189.37|0
1650571730000|2022-04-21 20:08:50|192.01|189.61|192.01|189.61|192.01|189.61|192.01|189.61|0
1650571740000|2022-04-21 20:09:00|191.96|189.56|191.58|189.18|191.96|189.56|191.48|189.08|0
1650571750000|2022-04-21 20:09:10|191.48|189.08|191.2|188.8|191.48|189.08|191.2|188.8|0
1650571760000|2022-04-21 20:09:20|191.1|188.7|191.39|188.99|191.39|188.99|191.1|188.7|0
1650571770000|2022-04-21 20:09:30|191.44|189.04|191.58|189.18|191.58|189.18|191.29|188.89|0
1650571780000|2022-04-21 20:09:40|191.67|189.27|192.01|189.61|192.06|189.66|191.67|189.27|0
1650571790000|2022-04-21 20:09:50|192.06|189.66|192.06|189.66|192.06|189.66|191.77|189.37|0
1650571800000|2022-04-21 20:10:00|192.25|189.85|192.16|189.76|192.25|189.85|191.87|189.47|0
1650571810000|2022-04-21 20:10:10|192.44|190.04|192.54|190.14|192.64|190.24|192.44|190.04|0
1650571820000|2022-04-21 20:10:20|192.93|190.53|193.7|191.3|193.7|191.3|192.93|190.53|0
1650571830000|2022-04-21 20:10:30|193.8|191.4|193.6|191.2|193.8|191.4|193.51|191.11|0
1650571840000|2022-04-21 20:10:40|193.31|190.91|193.6|191.2|193.6|191.2|193.31|190.91|0
1650571850000|2022-04-21 20:10:50|193.51|191.11|192.73|190.33|193.51|191.11|192.73|190.33|0
1650571860000|2022-04-21 20:11:00|193.12|190.72|193.22|190.82|193.31|190.91|193.12|190.72|0
1650571870000|2022-04-21 20:11:10|192.93|190.53|192.83|190.43|193.02|190.62|192.83|190.43|0
1650571880000|2022-04-21 20:11:20|192.73|190.33|192.64|190.24|192.73|190.33|192.64|190.24|0
1650571890000|2022-04-21 20:11:30|192.54|190.14|192.64|190.24|192.83|190.43|192.54|190.14|0
1650571900000|2022-04-21 20:11:40|192.73|190.33|192.44|190.04|192.73|190.33|192.44|190.04|0
1650571910000|2022-04-21 20:11:50|192.54|190.14|192.44|190.04|192.54|190.14|192.35|189.95|0
1650571920000|2022-04-21 20:12:00|192.35|189.95|192.64|190.24|192.64|190.24|192.35|189.95|0
1650571930000|2022-04-21 20:12:10|192.73|190.33|192.54|190.14|192.83|190.43|192.54|190.14|0
1650571940000|2022-04-21 20:12:20|192.44|190.04|192.44|190.04|192.44|190.04|192.35|189.95|0
1650571950000|2022-04-21 20:12:30|192.54|190.14|192.54|190.14|192.64|190.24|192.54|190.14|0
1650571960000|2022-04-21 20:12:40|192.44|190.04|192.35|189.95|192.44|190.04|192.35|189.95|0
1650571970000|2022-04-21 20:12:50|192.15|189.75|192.06|189.66|192.15|189.75|192.06|189.66|0
1650571980000|2022-04-21 20:13:00|192.15|189.75|191.96|189.56|192.15|189.75|191.96|189.56|0
1650571990000|2022-04-21 20:13:10|191.86|189.46|191.38|188.98|191.86|189.46|191.38|188.98|0
1650572000000|2022-04-21 20:13:20|190.91|188.51|190.91|188.51|191.1|188.7|190.91|188.51|0
1650572010000|2022-04-21 20:13:30|190.71|188.31|190.52|188.12|190.71|188.31|190.52|188.12|0
1650572020000|2022-04-21 20:13:40|190.81|188.41|190.43|188.03|190.81|188.41|190.43|188.03|0
1650572030000|2022-04-21 20:13:50|190.29|187.89|190.96|188.56|191|188.6|190.29|187.89|0
1650572040000|2022-04-21 20:14:00|191.1|188.7|191.29|188.89|191.29|188.89|191.1|188.7|0
1650572050000|2022-04-21 20:14:10|191.48|189.08|191.67|189.27|191.67|189.27|191.48|189.08|0
1650572060000|2022-04-21 20:14:20|191.58|189.18|192.06|189.66|192.06|189.66|191.58|189.18|0
1650572070000|2022-04-21 20:14:30|191.86|189.46|191.77|189.37|191.96|189.56|191.77|189.37|0
1650572080000|2022-04-21 20:14:40|191.58|189.18|191.58|189.18|191.67|189.27|191.58|189.18|0
1650572090000|2022-04-21 20:14:50|191.38|188.98|191.29|188.89|191.38|188.98|191.29|188.89|0
1650572110000|2022-04-21 20:15:10|191.2|188.4|191.3|188.5|191.39|188.59|191.2|188.4|0
1650572120000|2022-04-21 20:15:20|191.1|188.3|190.91|188.11|191.1|188.3|190.91|188.11|0
1650572130000|2022-04-21 20:15:30|190.87|188.07|190.82|188.02|190.87|188.07|190.72|187.92|0
1650572140000|2022-04-21 20:15:40|190.91|188.11|190.96|188.16|190.96|188.16|190.91|188.11|0
1650572150000|2022-04-21 20:15:50|190.91|188.11|191.2|188.4|191.2|188.4|190.91|188.11|0
1650572160000|2022-04-21 20:16:00|191.49|188.69|191.87|189.07|191.97|189.17|191.49|188.69|0
1650572170000|2022-04-21 20:16:10|191.97|189.17|192.06|189.26|192.06|189.26|191.97|189.17|0
1650572180000|2022-04-21 20:16:20|191.97|189.17|192.21|189.41|192.21|189.41|191.97|189.17|0
1650572190000|2022-04-21 20:16:30|192.26|189.46|192.35|189.55|192.35|189.55|192.16|189.36|0
1650572200000|2022-04-21 20:16:40|192.16|189.36|192.26|189.46|192.35|189.55|192.16|189.36|0
1650572210000|2022-04-21 20:16:50|192.25|189.45|192.25|189.45|192.25|189.45|192.16|189.36|0
1650572220000|2022-04-21 20:17:00|192.06|189.26|191.87|189.07|192.16|189.36|191.87|189.07|0
1650572230000|2022-04-21 20:17:10|191.77|188.97|192.16|189.36|192.16|189.36|191.68|188.88|0
1650572240000|2022-04-21 20:17:20|191.97|189.17|191.68|188.88|191.97|189.17|191.68|188.88|0
1650572250000|2022-04-21 20:17:30|191.77|188.97|191.58|188.78|191.77|188.97|191.58|188.78|0
1650572260000|2022-04-21 20:17:40|191.49|188.69|191.58|188.78|191.58|188.78|191.49|188.69|0
1650572270000|2022-04-21 20:17:50|191.49|188.69|191.58|188.78|191.58|188.78|191.49|188.69|0
1650572280000|2022-04-21 20:18:00|191.77|188.97|191.87|189.07|191.87|189.07|191.68|188.88|0
1650572290000|2022-04-21 20:18:10|191.97|189.17|192.06|189.26|192.16|189.36|191.97|189.17|0
1650572300000|2022-04-21 20:18:20|191.97|189.17|191.77|188.97|191.97|189.17|191.77|188.97|0
1650572310000|2022-04-21 20:18:30|191.68|188.88|191.58|188.78|191.68|188.88|191.58|188.78|0
1650572320000|2022-04-21 20:18:40|191.77|188.97|191.73|188.93|191.77|188.97|191.73|188.93|0
1650572330000|2022-04-21 20:18:50|191.54|188.74|191.58|188.78|191.58|188.78|191.54|188.74|0
1650572340000|2022-04-21 20:19:00|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1650572350000|2022-04-21 20:19:10|191.77|188.97|191.97|189.17|192.06|189.26|191.77|188.97|0
1650572360000|2022-04-21 20:19:20|191.92|189.12|191.87|189.07|191.92|189.12|191.77|188.97|0
1650572370000|2022-04-21 20:19:30|191.77|188.97|191.77|188.97|191.87|189.07|191.77|188.97|0
1650572380000|2022-04-21 20:19:40|191.82|189.02|191.77|188.97|191.82|189.02|191.77|188.97|0
1650572390000|2022-04-21 20:19:50|191.87|189.07|191.96|189.16|191.96|189.16|191.87|189.07|0
1650572400000|2022-04-21 20:20:00|192.06|189.26|191.87|189.07|192.06|189.26|191.87|189.07|0
1650572410000|2022-04-21 20:20:10|191.96|189.16|191.87|189.07|191.96|189.16|191.77|188.97|0
1650572420000|2022-04-21 20:20:20|191.92|189.12|191.96|189.16|191.96|189.16|191.77|188.97|0
1650572430000|2022-04-21 20:20:30|191.92|189.12|191.96|189.16|191.96|189.16|191.87|189.07|0
1650572440000|2022-04-21 20:20:40|191.92|189.12|191.73|188.93|191.92|189.12|191.73|188.93|0
1650572450000|2022-04-21 20:20:50|191.87|189.07|192.06|189.26|192.06|189.26|191.87|189.07|0
1650572460000|2022-04-21 20:21:00|192.16|189.36|192.16|189.36|192.16|189.36|192.06|189.26|0
1650572470000|2022-04-21 20:21:10|192.06|189.26|192.06|189.26|192.06|189.26|192.01|189.21|0
1650572480000|2022-04-21 20:21:20|191.96|189.16|191.87|189.07|191.96|189.16|191.87|189.07|0
1650572490000|2022-04-21 20:21:30|191.77|188.97|191.87|189.07|191.87|189.07|191.77|188.97|0
1650572500000|2022-04-21 20:21:40|191.96|189.16|192.06|189.26|192.06|189.26|191.96|189.16|0
1650572510000|2022-04-21 20:21:50|191.96|189.16|191.77|188.97|191.96|189.16|191.77|188.97|0
1650572520000|2022-04-21 20:22:00|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1650572530000|2022-04-21 20:22:10|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1650572540000|2022-04-21 20:22:20|191.87|189.07|191.87|189.07|191.87|189.07|191.87|189.07|0
1650572550000|2022-04-21 20:22:30|192.06|189.26|192.11|189.31|192.11|189.31|192.06|189.26|0
1650572560000|2022-04-21 20:22:40|192.16|189.36|192.35|189.55|192.35|189.55|192.16|189.36|0
1650572570000|2022-04-21 20:22:50|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650572580000|2022-04-21 20:23:00|192.49|189.69|192.06|189.26|192.49|189.69|192.06|189.26|0
1650572590000|2022-04-21 20:23:10|192.25|189.45|192.16|189.36|192.44|189.64|192.16|189.36|0
1650572600000|2022-04-21 20:23:20|192.15|189.35|192.15|189.35|192.15|189.35|192.15|189.35|0
1650572610000|2022-04-21 20:23:30|192.35|189.55|192.4|189.6|192.4|189.6|192.35|189.55|0
1650572620000|2022-04-21 20:23:40|192.3|189.5|192.4|189.6|192.4|189.6|192.3|189.5|0
1650572630000|2022-04-21 20:23:50|192.15|189.35|192.25|189.45|192.25|189.45|192.15|189.35|0
1650572640000|2022-04-21 20:24:00|192.15|189.35|192.2|189.4|192.25|189.45|192.15|189.35|0
1650572650000|2022-04-21 20:24:10|192.06|189.26|192.06|189.26|192.2|189.4|192.06|189.26|0
1650572660000|2022-04-21 20:24:20|191.92|189.12|191.58|188.78|191.92|189.12|191.58|188.78|0
1650572670000|2022-04-21 20:24:30|191.77|188.97|191.77|188.97|191.77|188.97|191.67|188.87|0
1650572680000|2022-04-21 20:24:40|191.72|188.92|192.06|189.26|192.06|189.26|191.72|188.92|0
1650572690000|2022-04-21 20:24:50|191.96|189.16|192.06|189.26|192.06|189.26|191.96|189.16|0
1650572700000|2022-04-21 20:25:00|191.67|188.87|191.67|188.87|191.72|188.92|191.58|188.78|0
1650572710000|2022-04-21 20:25:10|191.63|188.83|191.58|188.78|191.67|188.87|191.58|188.78|0
1650572720000|2022-04-21 20:25:20|191.44|188.64|191.58|188.78|191.58|188.78|191.39|188.59|0
1650572730000|2022-04-21 20:25:30|191.48|188.68|191.63|188.83|191.63|188.83|191.39|188.59|0
1650572740000|2022-04-21 20:25:40|191.67|188.87|191.87|189.07|191.87|189.07|191.67|188.87|0
1650572750000|2022-04-21 20:25:50|191.67|188.87|191.48|188.68|191.67|188.87|191.48|188.68|0
1650572760000|2022-04-21 20:26:00|191.34|188.54|191.19|188.39|191.34|188.54|191.1|188.3|0
1650572770000|2022-04-21 20:26:10|191.53|188.73|191.58|188.78|191.58|188.78|191.53|188.73|0
1650572780000|2022-04-21 20:26:20|191.53|188.73|191.19|188.39|191.53|188.73|191.19|188.39|0
1650572790000|2022-04-21 20:26:30|191.29|188.49|191.34|188.54|191.34|188.54|191.19|188.39|0
1650572800000|2022-04-21 20:26:40|191.39|188.59|191.15|188.35|191.39|188.59|191.15|188.35|0
1650572810000|2022-04-21 20:26:50|191|188.2|191.1|188.3|191.1|188.3|191|188.2|0
1650572820000|2022-04-21 20:27:00|191.19|188.39|190.91|188.11|191.19|188.39|190.91|188.11|0
1650572830000|2022-04-21 20:27:10|190.96|188.16|190.91|188.11|190.96|188.16|190.91|188.11|0
1650572840000|2022-04-21 20:27:20|191|188.2|191.29|188.49|191.29|188.49|191|188.2|0
1650572850000|2022-04-21 20:27:30|191.43|188.63|191.48|188.68|191.48|188.68|191.43|188.63|0
1650572860000|2022-04-21 20:27:40|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1650572870000|2022-04-21 20:27:50|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1650572880000|2022-04-21 20:28:00|191.63|188.83|191.91|189.11|191.91|189.11|191.63|188.83|0
1650572890000|2022-04-21 20:28:10|191.96|189.16|191.96|189.16|192.06|189.26|191.96|189.16|0
1650572900000|2022-04-21 20:28:20|192.06|189.26|192.25|189.45|192.25|189.45|192.06|189.26|0
1650572910000|2022-04-21 20:28:30|192.15|189.35|192.25|189.45|192.34|189.54|192.06|189.26|0
1650572920000|2022-04-21 20:28:40|192.34|189.54|192.3|189.5|192.34|189.54|192.3|189.5|0
1650572930000|2022-04-21 20:28:50|192.39|189.59|192.63|189.83|192.63|189.83|192.39|189.59|0
1650572940000|2022-04-21 20:29:00|192.54|189.74|192.54|189.74|192.54|189.74|192.44|189.64|0
1650572950000|2022-04-21 20:29:10|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1650572960000|2022-04-21 20:29:20|192.68|189.88|192.63|189.83|192.68|189.88|192.63|189.83|0
1650572970000|2022-04-21 20:29:30|192.54|189.74|192.39|189.59|192.54|189.74|192.3|189.5|0
1650572980000|2022-04-21 20:29:40|192.44|189.64|192.25|189.45|192.44|189.64|192.25|189.45|0
1650572990000|2022-04-21 20:29:50|192.3|189.5|192.54|189.74|192.59|189.79|192.3|189.5|0
1650573000000|2022-04-21 20:30:00|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650573010000|2022-04-21 20:30:10|192.34|189.54|192.25|189.45|192.34|189.54|192.25|189.45|0
1650573020000|2022-04-21 20:30:20|192.34|189.54|192.54|189.74|192.54|189.74|192.34|189.54|0
1650573030000|2022-04-21 20:30:30|192.59|189.79|192.82|190.02|192.82|190.02|192.59|189.79|0
1650573040000|2022-04-21 20:30:40|192.92|190.12|193.11|190.31|193.11|190.31|192.92|190.12|0
1650573050000|2022-04-21 20:30:50|192.82|190.02|192.82|190.02|192.82|190.02|192.82|190.02|0
1650573060000|2022-04-21 20:31:00|192.73|189.93|192.73|189.93|192.73|189.93|192.73|189.93|0
1650573070000|2022-04-21 20:31:10|192.44|189.64|192.54|189.74|192.54|189.74|192.34|189.54|0
1650573080000|2022-04-21 20:31:20|192.34|189.54|192.49|189.69|192.49|189.69|192.34|189.54|0
1650573090000|2022-04-21 20:31:30|192.44|189.64|192.34|189.54|192.44|189.64|192.34|189.54|0
1650573110000|2022-04-21 20:31:50|192.15|189.35|192.2|189.4|192.2|189.4|192.15|189.35|0
1650573120000|2022-04-21 20:32:00|192.05|189.25|191.86|189.06|192.05|189.25|191.86|189.06|0
1650573130000|2022-04-21 20:32:10|191.96|189.16|191.96|189.16|191.96|189.16|191.86|189.06|0
1650573140000|2022-04-21 20:32:20|191.86|189.06|191.91|189.11|191.96|189.16|191.86|189.06|0
1650573150000|2022-04-21 20:32:30|191.96|189.16|192.15|189.35|192.15|189.35|191.96|189.16|0
1650573160000|2022-04-21 20:32:40|192.25|189.45|192.34|189.54|192.34|189.54|192.25|189.45|0
1650573170000|2022-04-21 20:32:50|192.25|189.45|192.25|189.45|192.3|189.5|192.25|189.45|0
1650573180000|2022-04-21 20:33:00|192.05|189.25|192.2|189.4|192.2|189.4|192.05|189.25|0
1650573190000|2022-04-21 20:33:10|192.3|189.5|192.15|189.35|192.3|189.5|192.15|189.35|0
1650573200000|2022-04-21 20:33:20|192.05|189.25|191.86|189.06|192.05|189.25|191.86|189.06|0
1650573210000|2022-04-21 20:33:30|191.96|189.16|191.96|189.16|191.96|189.16|191.86|189.06|0
1650573220000|2022-04-21 20:33:40|192.05|189.25|192.1|189.3|192.1|189.3|192.05|189.25|0
1650573230000|2022-04-21 20:33:50|192.05|189.25|191.96|189.16|192.05|189.25|191.91|189.11|0
1650573240000|2022-04-21 20:34:00|191.86|189.06|191.96|189.16|191.96|189.16|191.86|189.06|0
1650573250000|2022-04-21 20:34:10|192.05|189.25|191.86|189.06|192.05|189.25|191.86|189.06|0
1650573260000|2022-04-21 20:34:20|191.96|189.16|192.05|189.25|192.05|189.25|191.96|189.16|0
1650573270000|2022-04-21 20:34:30|191.96|189.16|192.01|189.21|192.01|189.21|191.96|189.16|0
1650573280000|2022-04-21 20:34:40|192.15|189.35|192.24|189.44|192.24|189.44|192.15|189.35|0
1650573290000|2022-04-21 20:34:50|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1650573300000|2022-04-21 20:35:00|192.24|189.44|192.2|189.4|192.24|189.44|192.15|189.35|0
1650573310000|2022-04-21 20:35:10|192.24|189.44|192.1|189.3|192.24|189.44|192.05|189.25|0
1650573320000|2022-04-21 20:35:20|192.05|189.25|192.15|189.35|192.15|189.35|192.01|189.21|0
1650573330000|2022-04-21 20:35:30|192.39|189.59|192.34|189.54|192.39|189.59|192.34|189.54|0
1650573340000|2022-04-21 20:35:40|192.15|189.35|192.1|189.3|192.15|189.35|192.05|189.25|0
1650573350000|2022-04-21 20:35:50|192.05|189.25|191.96|189.16|192.05|189.25|191.96|189.16|0
1650573360000|2022-04-21 20:36:00|192.01|189.21|192.24|189.44|192.24|189.44|191.96|189.16|0
1650573370000|2022-04-21 20:36:10|192.15|189.35|192.53|189.73|192.53|189.73|192.15|189.35|0
1650573380000|2022-04-21 20:36:20|192.44|189.64|192.44|189.64|192.44|189.64|192.34|189.54|0
1650573390000|2022-04-21 20:36:30|192.53|189.73|192.34|189.54|192.53|189.73|192.34|189.54|0
1650573400000|2022-04-21 20:36:40|192.44|189.64|192.82|190.02|192.82|190.02|192.44|189.64|0
1650573410000|2022-04-21 20:36:50|192.72|189.92|192.63|189.83|192.72|189.92|192.53|189.73|0
1650573420000|2022-04-21 20:37:00|192.72|189.92|192.53|189.73|192.72|189.92|192.53|189.73|0
1650573430000|2022-04-21 20:37:10|192.63|189.83|192.72|189.92|192.72|189.92|192.63|189.83|0
1650573440000|2022-04-21 20:37:20|192.53|189.73|192.58|189.78|192.58|189.78|192.53|189.73|0
1650573450000|2022-04-21 20:37:30|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1650573460000|2022-04-21 20:37:40|192.82|190.02|192.63|189.83|192.82|190.02|192.63|189.83|0
1650573470000|2022-04-21 20:37:50|192.53|189.73|192.58|189.78|192.63|189.83|192.53|189.73|0
1650573490000|2022-04-21 20:38:10|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650573500000|2022-04-21 20:38:20|192.43|189.63|192.63|189.83|192.63|189.83|192.43|189.63|0
1650573510000|2022-04-21 20:38:30|192.58|189.78|192.48|189.68|192.58|189.78|192.48|189.68|0
1650573520000|2022-04-21 20:38:40|192.29|189.49|192.48|189.68|192.48|189.68|192.29|189.49|0
1650573530000|2022-04-21 20:38:50|192.43|189.63|192.53|189.73|192.53|189.73|192.43|189.63|0
1650573540000|2022-04-21 20:39:00|192.48|189.68|192.48|189.68|192.53|189.73|192.48|189.68|0
1650573550000|2022-04-21 20:39:10|192.53|189.73|192.48|189.68|192.53|189.73|192.48|189.68|0
1650573560000|2022-04-21 20:39:20|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650573570000|2022-04-21 20:39:30|192.48|189.68|192.53|189.73|192.53|189.73|192.43|189.63|0
1650573580000|2022-04-21 20:39:40|192.63|189.83|192.53|189.73|192.63|189.83|192.53|189.73|0
1650573590000|2022-04-21 20:39:50|192.63|189.83|192.58|189.78|192.63|189.83|192.53|189.73|0
1650573600000|2022-04-21 20:40:00|192.72|189.92|192.48|189.68|192.72|189.92|192.48|189.68|0
1650573610000|2022-04-21 20:40:10|192.53|189.73|192.53|189.73|192.53|189.73|192.43|189.63|0
1650573620000|2022-04-21 20:40:20|192.72|189.92|192.63|189.83|192.72|189.92|192.63|189.83|0
1650573640000|2022-04-21 20:40:40|192.53|189.73|192.63|189.83|192.63|189.83|192.53|189.73|0
1650573650000|2022-04-21 20:40:50|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1650573660000|2022-04-21 20:41:00|192.53|189.73|192.53|189.73|192.53|189.73|192.43|189.63|0
1650573670000|2022-04-21 20:41:10|192.48|189.68|192.53|189.73|192.53|189.73|192.48|189.68|0
1650573680000|2022-04-21 20:41:20|192.63|189.83|192.53|189.73|192.63|189.83|192.53|189.73|0
1650573690000|2022-04-21 20:41:30|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650573710000|2022-04-21 20:41:50|192.48|189.68|192.53|189.73|192.53|189.73|192.48|189.68|0
1650573720000|2022-04-21 20:42:00|192.43|189.63|192.34|189.54|192.53|189.73|192.34|189.54|0
1650573730000|2022-04-21 20:42:10|192.19|189.39|192.14|189.34|192.19|189.39|192.14|189.34|0
1650573740000|2022-04-21 20:42:20|192.05|189.25|191.95|189.15|192.05|189.25|191.95|189.15|0
1650573750000|2022-04-21 20:42:30|192.05|189.25|191.95|189.15|192.05|189.25|191.95|189.15|0
1650573760000|2022-04-21 20:42:40|191.86|189.06|192.05|189.25|192.05|189.25|191.86|189.06|0
1650573770000|2022-04-21 20:42:50|191.95|189.15|192.05|189.25|192.05|189.25|191.95|189.15|0
1650573780000|2022-04-21 20:43:00|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1650573790000|2022-04-21 20:43:10|192.14|189.34|192.34|189.54|192.34|189.54|192.14|189.34|0
1650573800000|2022-04-21 20:43:20|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650573810000|2022-04-21 20:43:30|192.34|189.54|192.43|189.63|192.48|189.68|192.34|189.54|0
1650573820000|2022-04-21 20:43:40|192.34|189.54|192.39|189.59|192.39|189.59|192.34|189.54|0
1650573830000|2022-04-21 20:43:50|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650573840000|2022-04-21 20:44:00|192.29|189.49|192.24|189.44|192.29|189.49|192.24|189.44|0
1650573850000|2022-04-21 20:44:10|192.19|189.39|192.05|189.25|192.24|189.44|192.05|189.25|0
1650573860000|2022-04-21 20:44:20|192|189.2|191.85|189.05|192|189.2|191.85|189.05|0
1650573870000|2022-04-21 20:44:30|191.95|189.15|192.05|189.25|192.05|189.25|191.85|189.05|0
1650573880000|2022-04-21 20:44:40|192|189.2|192.05|189.25|192.05|189.25|192|189.2|0
1650573890000|2022-04-21 20:44:50|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1650573900000|2022-04-21 20:45:00|192.05|189.25|191.95|189.15|192.14|189.34|191.95|189.15|0
1650573910000|2022-04-21 20:45:10|191.9|189.1|191.57|188.77|191.9|189.1|191.57|188.77|0
1650573920000|2022-04-21 20:45:20|191.76|188.96|191.85|189.05|191.85|189.05|191.76|188.96|0
1650573930000|2022-04-21 20:45:30|191.9|189.1|192.14|189.34|192.14|189.34|191.9|189.1|0
1650573940000|2022-04-21 20:45:40|192.05|189.25|191.81|189.01|192.05|189.25|191.81|189.01|0
1650573950000|2022-04-21 20:45:50|191.85|189.05|191.85|189.05|191.85|189.05|191.76|188.96|0
1650573960000|2022-04-21 20:46:00|191.76|188.96|191.66|188.86|191.76|188.96|191.57|188.77|0
1650573970000|2022-04-21 20:46:10|191.76|188.96|191.76|188.96|191.76|188.96|191.76|188.96|0
1650573980000|2022-04-21 20:46:20|191.85|189.05|191.81|189.01|191.85|189.05|191.76|188.96|0
1650573990000|2022-04-21 20:46:30|191.76|188.96|191.85|189.05|191.85|189.05|191.76|188.96|0
1650574000000|2022-04-21 20:46:40|191.95|189.15|191.9|189.1|191.95|189.15|191.9|189.1|0
1650574010000|2022-04-21 20:46:50|191.95|189.15|192.05|189.25|192.14|189.34|191.95|189.15|0
1650574020000|2022-04-21 20:47:00|191.95|189.15|191.95|189.15|191.95|189.15|191.95|189.15|0
1650574030000|2022-04-21 20:47:10|192.05|189.25|192.24|189.44|192.24|189.44|192.05|189.25|0
1650574040000|2022-04-21 20:47:20|192.29|189.49|192.24|189.44|192.29|189.49|192.24|189.44|0
1650574050000|2022-04-21 20:47:30|192.14|189.34|192.14|189.34|192.14|189.34|192.09|189.29|0
1650574060000|2022-04-21 20:47:40|192.09|189.29|192.14|189.34|192.14|189.34|192.09|189.29|0
1650574070000|2022-04-21 20:47:50|192.19|189.39|192.24|189.44|192.24|189.44|192.19|189.39|0
1650574080000|2022-04-21 20:48:00|192.33|189.53|192.24|189.44|192.38|189.58|192.24|189.44|0
1650574090000|2022-04-21 20:48:10|192.33|189.53|192.43|189.63|192.43|189.63|192.33|189.53|0
1650574110000|2022-04-21 20:48:30|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650574120000|2022-04-21 20:48:40|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1650574130000|2022-04-21 20:48:50|192.29|189.49|192.24|189.44|192.38|189.58|192.24|189.44|0
1650574140000|2022-04-21 20:49:00|192.33|189.53|192.14|189.34|192.33|189.53|192.04|189.24|0
1650574150000|2022-04-21 20:49:10|192.04|189.24|191.47|188.67|192.04|189.24|191.47|188.67|0
1650574160000|2022-04-21 20:49:20|191.52|188.72|191.66|188.86|191.66|188.86|191.52|188.72|0
1650574170000|2022-04-21 20:49:30|192.04|189.24|191.95|189.15|192.04|189.24|191.95|189.15|0
1650574180000|2022-04-21 20:49:40|191.85|189.05|191.95|189.15|191.95|189.15|191.85|189.05|0
1650574190000|2022-04-21 20:49:50|192.04|189.24|192.24|189.44|192.24|189.44|192.04|189.24|0
1650574200000|2022-04-21 20:50:00|192.14|189.34|192.14|189.34|192.14|189.34|192.04|189.24|0
1650574210000|2022-04-21 20:50:10|192.24|189.44|192.14|189.34|192.24|189.44|192.14|189.34|0
1650574220000|2022-04-21 20:50:20|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650574230000|2022-04-21 20:50:30|192.19|189.39|192.33|189.53|192.33|189.53|192.19|189.39|0
1650574240000|2022-04-21 20:50:40|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650574250000|2022-04-21 20:50:50|192.52|189.72|192.48|189.68|192.52|189.72|192.48|189.68|0
1650574260000|2022-04-21 20:51:00|192.33|189.53|192.43|189.63|192.43|189.63|192.33|189.53|0
1650574270000|2022-04-21 20:51:10|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650574280000|2022-04-21 20:51:20|192.19|189.39|192.23|189.43|192.23|189.43|192.19|189.39|0
1650574290000|2022-04-21 20:51:30|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1650574300000|2022-04-21 20:51:40|192.28|189.48|192.43|189.63|192.43|189.63|192.28|189.48|0
1650574310000|2022-04-21 20:51:50|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650574320000|2022-04-21 20:52:00|192.19|189.39|192.14|189.34|192.23|189.43|192.14|189.34|0
1650574330000|2022-04-21 20:52:10|192.23|189.43|192.33|189.53|192.33|189.53|192.23|189.43|0
1650574340000|2022-04-21 20:52:20|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1650574350000|2022-04-21 20:52:30|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1650574360000|2022-04-21 20:52:40|192.38|189.58|192.33|189.53|192.43|189.63|192.33|189.53|0
1650574370000|2022-04-21 20:52:50|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650574390000|2022-04-21 20:53:10|192.48|189.68|192.62|189.82|192.62|189.82|192.48|189.68|0
1650574430000|2022-04-21 20:53:50|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1650574440000|2022-04-21 20:54:00|192.81|190.01|192.62|189.82|192.81|190.01|192.62|189.82|0
1650574470000|2022-04-21 20:54:30|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1650574480000|2022-04-21 20:54:40|192.81|190.01|192.67|189.87|192.81|190.01|192.67|189.87|0
1650574490000|2022-04-21 20:54:50|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1650574500000|2022-04-21 20:55:00|192.62|189.82|192.43|189.63|192.62|189.82|192.43|189.63|0
1650574510000|2022-04-21 20:55:10|192.48|189.68|192.42|189.62|192.52|189.72|192.42|189.62|0
1650574520000|2022-04-21 20:55:20|192.47|189.67|192.47|189.67|192.47|189.67|192.42|189.62|0
1650574530000|2022-04-21 20:55:30|192.42|189.62|192.42|189.62|192.47|189.67|192.42|189.62|0
1650574540000|2022-04-21 20:55:40|192.47|189.67|192.52|189.72|192.52|189.72|192.47|189.67|0
1650574550000|2022-04-21 20:55:50|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1650574560000|2022-04-21 20:56:00|192.52|189.72|192.42|189.62|192.52|189.72|192.33|189.53|0
1650574570000|2022-04-21 20:56:10|192.47|189.67|192.42|189.62|192.47|189.67|192.42|189.62|0
1650574580000|2022-04-21 20:56:20|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1650574590000|2022-04-21 20:56:30|192.42|189.62|192.33|189.53|192.42|189.62|192.33|189.53|0
1650574600000|2022-04-21 20:56:40|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650574610000|2022-04-21 20:56:50|192.14|189.34|192.23|189.43|192.23|189.43|192.14|189.34|0
1650574620000|2022-04-21 20:57:00|192.19|189.39|192.14|189.34|192.19|189.39|192.14|189.34|0
1650574630000|2022-04-21 20:57:10|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1650574640000|2022-04-21 20:57:20|192.14|189.34|192.23|189.43|192.23|189.43|192.14|189.34|0
1650574660000|2022-04-21 20:57:40|192.18|189.38|192.13|189.33|192.18|189.38|192.13|189.33|0
1650574680000|2022-04-21 20:58:00|192.18|189.38|192.13|189.33|192.18|189.38|192.13|189.33|0
1650574690000|2022-04-21 20:58:10|192.04|189.24|192.04|189.24|192.09|189.29|192.04|189.24|0
1650574700000|2022-04-21 20:58:20|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1650574710000|2022-04-21 20:58:30|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650574720000|2022-04-21 20:58:40|192.23|189.43|192.23|189.43|192.23|189.43|192.18|189.38|0
1650574730000|2022-04-21 20:58:50|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650574740000|2022-04-21 20:59:00|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650574750000|2022-04-21 20:59:10|192.9|190.1|192.81|190.01|192.9|190.1|192.71|189.91|0
1650574760000|2022-04-21 20:59:20|192.71|189.91|192.81|190.01|192.81|190.01|192.71|189.91|0
1650574770000|2022-04-21 20:59:30|192.76|189.96|192.71|189.91|192.81|190.01|192.71|189.91|0
1650574780000|2022-04-21 20:59:40|192.61|189.81|192.52|189.72|192.61|189.81|192.52|189.72|0
1650574790000|2022-04-21 20:59:50|192.38|189.58|192.4|189.6|192.4|189.6|192.28|189.48|0
1650574800000|2022-04-21 21:00:00|192.33|189.53|192.28|189.48|192.34|189.54|192.28|189.48|0
1650574820000|2022-04-21 21:00:20|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1650574830000|2022-04-21 21:00:30|192.26|189.46|192.26|189.46|192.26|189.46|192.26|189.46|0
1650574840000|2022-04-21 21:00:40|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1650574850000|2022-04-21 21:00:50|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1650574880000|2022-04-21 21:01:20|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650574890000|2022-04-21 21:01:30|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1650574910000|2022-04-21 21:01:50|192.23|189.43|192.03|189.23|192.23|189.43|192.03|189.23|0
1650574920000|2022-04-21 21:02:00|192.24|189.44|192.24|189.44|192.24|189.44|192.23|189.43|0
1650574970000|2022-04-21 21:02:50|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650574980000|2022-04-21 21:03:00|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650574990000|2022-04-21 21:03:10|192.23|189.43|192.24|189.44|192.24|189.44|192.23|189.43|0
1650575000000|2022-04-21 21:03:20|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1650575010000|2022-04-21 21:03:30|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650575020000|2022-04-21 21:03:40|192.23|189.43|192.15|189.35|192.23|189.43|192.15|189.35|0
1650575030000|2022-04-21 21:03:50|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650575040000|2022-04-21 21:04:00|192.15|189.35|192.14|189.34|192.15|189.35|192.14|189.34|0
1650575050000|2022-04-21 21:04:10|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1650575090000|2022-04-21 21:04:50|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1650575120000|2022-04-21 21:05:20|192.15|189.35|192.11|189.31|192.15|189.35|192.11|189.31|0
1650575130000|2022-04-21 21:05:30|192.17|189.37|192.21|189.41|192.21|189.41|192.17|189.37|0
1650575140000|2022-04-21 21:05:40|192.15|189.35|192.15|189.35|192.15|189.35|192.11|189.31|0
1650575150000|2022-04-21 21:05:50|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1650575170000|2022-04-21 21:06:10|192.08|189.28|192.03|189.23|192.08|189.28|192.03|189.23|0
1650575180000|2022-04-21 21:06:20|192.08|189.28|192.15|189.35|192.15|189.35|192.08|189.28|0
1650575190000|2022-04-21 21:06:30|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1650575250000|2022-04-21 21:07:30|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1650575300000|2022-04-21 21:08:20|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1650575320000|2022-04-21 21:08:40|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1650575390000|2022-04-21 21:09:50|192.11|189.31|192.24|189.44|192.24|189.44|192.1|189.3|0
1650575450000|2022-04-21 21:10:50|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1650575470000|2022-04-21 21:11:10|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1650575490000|2022-04-21 21:11:30|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1650575500000|2022-04-21 21:11:40|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1650575510000|2022-04-21 21:11:50|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1650575520000|2022-04-21 21:12:00|192.27|189.47|192.25|189.45|192.27|189.47|192.23|189.43|0
1650575530000|2022-04-21 21:12:10|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1650575540000|2022-04-21 21:12:20|192.25|189.45|192.26|189.46|192.26|189.46|192.23|189.43|0
1650575560000|2022-04-21 21:12:40|192.25|189.45|192.31|189.51|192.31|189.51|192.25|189.45|0
1650575590000|2022-04-21 21:13:10|192.37|189.57|192.37|189.57|192.37|189.57|192.37|189.57|0
1650575820000|2022-04-21 21:17:00|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650575830000|2022-04-21 21:17:10|192.47|189.67|192.52|189.72|192.54|189.74|192.47|189.67|0
1650575840000|2022-04-21 21:17:20|192.5|189.7|192.52|189.72|192.52|189.72|192.5|189.7|0
1650575890000|2022-04-21 21:18:10|192.57|189.77|192.61|189.81|192.61|189.81|192.57|189.77|0
1650575910000|2022-04-21 21:18:30|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1650575930000|2022-04-21 21:18:50|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1650575940000|2022-04-21 21:19:00|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650575960000|2022-04-21 21:19:20|192.52|189.72|192.58|189.78|192.58|189.78|192.52|189.72|0
1650575970000|2022-04-21 21:19:30|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1650575980000|2022-04-21 21:19:40|192.56|189.76|192.56|189.76|192.56|189.76|192.56|189.76|0
1650576030000|2022-04-21 21:20:30|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1650576070000|2022-04-21 21:21:10|192.51|189.71|192.49|189.69|192.51|189.71|192.49|189.69|0
1650576080000|2022-04-21 21:21:20|192.48|189.68|192.48|189.68|192.48|189.68|192.48|189.68|0
1650576150000|2022-04-21 21:22:30|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650576160000|2022-04-21 21:22:40|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1650576170000|2022-04-21 21:22:50|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1650576180000|2022-04-21 21:23:00|192.64|189.84|192.59|189.79|192.64|189.84|192.59|189.79|0
1650576190000|2022-04-21 21:23:10|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650576200000|2022-04-21 21:23:20|192.35|189.55|192.35|189.55|192.35|189.55|192.35|189.55|0
1650576400000|2022-04-21 21:26:40|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650576410000|2022-04-21 21:26:50|192.31|189.51|192.35|189.55|192.35|189.55|192.31|189.51|0
1650576520000|2022-04-21 21:28:40|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1650576530000|2022-04-21 21:28:50|192.34|189.54|192.35|189.55|192.35|189.55|192.34|189.54|0
1650576650000|2022-04-21 21:30:50|192.34|189.54|192.32|189.52|192.34|189.54|192.32|189.52|0
1650576690000|2022-04-21 21:31:30|192.34|189.54|192.32|189.52|192.34|189.54|192.32|189.52|0
1650576720000|2022-04-21 21:32:00|192.4|189.6|192.4|189.6|192.4|189.6|192.4|189.6|0
1650576730000|2022-04-21 21:32:10|192.34|189.54|192.35|189.55|192.35|189.55|192.34|189.54|0
1650576800000|2022-04-21 21:33:20|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650577300000|2022-04-21 21:41:40|192.36|189.56|192.36|189.56|192.36|189.56|192.36|189.56|0
1650577350000|2022-04-21 21:42:30|192.35|189.55|192.35|189.55|192.35|189.55|192.35|189.55|0
1650577390000|2022-04-21 21:43:10|192.37|189.57|192.37|189.57|192.37|189.57|192.37|189.57|0
1650577420000|2022-04-21 21:43:40|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650577530000|2022-04-21 21:45:30|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1650577600000|2022-04-21 21:46:40|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650577730000|2022-04-21 21:48:50|192.33|189.53|192.34|189.54|192.34|189.54|192.33|189.53|0
1650577740000|2022-04-21 21:49:00|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1650577770000|2022-04-21 21:49:30|192.34|189.54|192.31|189.51|192.34|189.54|192.31|189.51|0
1650577800000|2022-04-21 21:50:00|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650577820000|2022-04-21 21:50:20|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1650577850000|2022-04-21 21:50:50|192.3|189.5|192.3|189.5|192.3|189.5|192.3|189.5|0
1650577970000|2022-04-21 21:52:50|192.33|189.53|192.36|189.56|192.36|189.56|192.33|189.53|0
1650577980000|2022-04-21 21:53:00|192.33|189.53|192.35|189.55|192.35|189.55|192.33|189.53|0
1650577990000|2022-04-21 21:53:10|192.39|189.59|192.42|189.62|192.42|189.62|192.39|189.59|0
1650578020000|2022-04-21 21:53:40|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1650578040000|2022-04-21 21:54:00|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650578060000|2022-04-21 21:54:20|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650578090000|2022-04-21 21:54:50|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1650578100000|2022-04-21 21:55:00|192.56|189.76|192.56|189.76|192.56|189.76|192.56|189.76|0
1650578110000|2022-04-21 21:55:10|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650578130000|2022-04-21 21:55:30|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650578140000|2022-04-21 21:55:40|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1650578160000|2022-04-21 21:56:00|192.5|189.7|192.49|189.69|192.5|189.7|192.49|189.69|0
1650578170000|2022-04-21 21:56:10|192.47|189.67|192.47|189.67|192.47|189.67|192.47|189.67|0
1650578180000|2022-04-21 21:56:20|192.56|189.76|192.56|189.76|192.56|189.76|192.56|189.76|0
1650578220000|2022-04-21 21:57:00|192.57|189.77|192.56|189.76|192.57|189.77|192.56|189.76|0
1650578330000|2022-04-21 21:58:50|192.53|189.73|192.32|189.52|192.53|189.73|192.32|189.52|0
1650578340000|2022-04-21 21:59:00|192.35|189.55|192.37|189.57|192.37|189.57|192.35|189.55|0
1650578350000|2022-04-21 21:59:10|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1650578360000|2022-04-21 21:59:20|192.35|189.55|192.25|189.45|192.35|189.55|192.25|189.45|0
1650578370000|2022-04-21 21:59:30|192.22|189.42|192.19|189.39|192.22|189.42|192.19|189.39|0
1650578380000|2022-04-21 21:59:40|192.21|189.41|192.28|189.48|192.28|189.48|192.21|189.41|0
1650578390000|2022-04-21 21:59:50|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1650578400000|2022-04-21 22:00:00|191.76|188.96|192.05|189.25|192.05|189.25|191.76|188.96|0
1650578410000|2022-04-21 22:00:10|191.71|188.91|191.81|189.01|191.81|189.01|191.71|188.91|0
1650578420000|2022-04-21 22:00:20|191.91|189.11|191.81|189.01|192|189.2|191.76|188.96|0
1650578430000|2022-04-21 22:00:30|191.76|188.96|191.91|189.11|191.91|189.11|191.76|188.96|0
1650578440000|2022-04-21 22:00:40|191.86|189.06|191.96|189.16|191.96|189.16|191.86|189.06|0
1650578450000|2022-04-21 22:00:50|192.1|189.3|192.1|189.3|192.1|189.3|192|189.2|0
1650578460000|2022-04-21 22:01:00|192.29|189.49|192.19|189.39|192.29|189.49|192.1|189.3|0
1650578470000|2022-04-21 22:01:10|192.24|189.44|192.53|189.73|192.53|189.73|192.24|189.44|0
1650578480000|2022-04-21 22:01:20|192.48|189.68|192.29|189.49|192.48|189.68|192.29|189.49|0
1650578490000|2022-04-21 22:01:30|192.24|189.44|191.91|189.11|192.24|189.44|191.91|189.11|0
1650578500000|2022-04-21 22:01:40|191.71|188.91|191.81|189.01|191.81|189.01|191.71|188.91|0
1650578510000|2022-04-21 22:01:50|192.19|189.39|192.05|189.25|192.19|189.39|192|189.2|0
1650578520000|2022-04-21 22:02:00|192|189.2|192.29|189.49|192.29|189.49|192|189.2|0
1650578530000|2022-04-21 22:02:10|192.48|189.68|192.58|189.78|192.58|189.78|192.44|189.64|0
1650578540000|2022-04-21 22:02:20|192.67|189.87|193.01|190.21|193.01|190.21|192.67|189.87|0
1650578550000|2022-04-21 22:02:30|193.06|190.26|193.16|190.36|193.16|190.36|193.06|190.26|0
1650578560000|2022-04-21 22:02:40|193.25|190.45|193.06|190.26|193.25|190.45|193.06|190.26|0
1650578570000|2022-04-21 22:02:50|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1650578580000|2022-04-21 22:03:00|192.87|190.07|193.01|190.21|193.01|190.21|192.87|190.07|0
1650578590000|2022-04-21 22:03:10|193.11|190.31|193.25|190.45|193.35|190.55|193.11|190.31|0
1650578600000|2022-04-21 22:03:20|193.3|190.5|193.06|190.26|193.3|190.5|193.06|190.26|0
1650578610000|2022-04-21 22:03:30|193.16|190.36|192.77|189.97|193.16|190.36|192.77|189.97|0
1650578620000|2022-04-21 22:03:40|192.82|190.02|192.96|190.16|192.96|190.16|192.82|190.02|0
1650578630000|2022-04-21 22:03:50|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1650578640000|2022-04-21 22:04:00|192.96|190.16|193.01|190.21|193.06|190.26|192.96|190.16|0
1650578650000|2022-04-21 22:04:10|193.16|190.36|193.21|190.41|193.21|190.41|193.06|190.26|0
1650578660000|2022-04-21 22:04:20|193.25|190.45|193.3|190.5|193.45|190.65|193.21|190.41|0
1650578670000|2022-04-21 22:04:30|193.25|190.45|193.01|190.21|193.35|190.55|193.01|190.21|0
1650578680000|2022-04-21 22:04:40|193.06|190.26|193.25|190.45|193.25|190.45|193.06|190.26|0
1650578690000|2022-04-21 22:04:50|193.21|190.41|193.25|190.45|193.25|190.45|193.21|190.41|0
1650578700000|2022-04-21 22:05:00|193.16|190.36|193.11|190.31|193.16|190.36|193.11|190.31|0
1650578710000|2022-04-21 22:05:10|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1650578720000|2022-04-21 22:05:20|193.25|190.45|193.11|190.31|193.25|190.45|193.06|190.26|0
1650578730000|2022-04-21 22:05:30|192.96|190.16|192.96|190.16|193.06|190.26|192.96|190.16|0
1650578740000|2022-04-21 22:05:40|193.01|190.21|193.06|190.26|193.06|190.26|192.96|190.16|0
1650578750000|2022-04-21 22:05:50|193.01|190.21|192.87|190.07|193.01|190.21|192.87|190.07|0
1650578760000|2022-04-21 22:06:00|192.82|190.02|192.82|190.02|192.87|190.07|192.82|190.02|0
1650578770000|2022-04-21 22:06:10|192.72|189.92|192.82|190.02|192.87|190.07|192.72|189.92|0
1650578780000|2022-04-21 22:06:20|192.72|189.92|192.77|189.97|192.77|189.97|192.72|189.92|0
1650578790000|2022-04-21 22:06:30|192.82|190.02|192.96|190.16|192.96|190.16|192.77|189.97|0
1650578800000|2022-04-21 22:06:40|193.06|190.26|193.11|190.31|193.11|190.31|193.06|190.26|0
1650578810000|2022-04-21 22:06:50|193.15|190.35|193.25|190.45|193.25|190.45|193.15|190.35|0
1650578820000|2022-04-21 22:07:00|193.15|190.35|192.96|190.16|193.15|190.35|192.96|190.16|0
1650578830000|2022-04-21 22:07:10|192.77|189.97|192.91|190.11|192.91|190.11|192.77|189.97|0
1650578840000|2022-04-21 22:07:20|192.77|189.97|192.67|189.87|192.77|189.97|192.67|189.87|0
1650578850000|2022-04-21 22:07:30|192.53|189.73|192.48|189.68|192.53|189.73|192.48|189.68|0
1650578860000|2022-04-21 22:07:40|192.58|189.78|192.38|189.58|192.58|189.78|192.38|189.58|0
1650578870000|2022-04-21 22:07:50|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1650578880000|2022-04-21 22:08:00|192.38|189.58|192.38|189.58|192.43|189.63|192.38|189.58|0
1650578890000|2022-04-21 22:08:10|192.34|189.54|192.29|189.49|192.34|189.54|192.29|189.49|0
1650578900000|2022-04-21 22:08:20|192.38|189.58|192.67|189.87|192.67|189.87|192.38|189.58|0
1650578910000|2022-04-21 22:08:30|192.48|189.68|192.09|189.29|192.48|189.68|192.09|189.29|0
1650578930000|2022-04-21 22:08:50|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1650578940000|2022-04-21 22:09:00|192.24|189.44|192.19|189.39|192.24|189.44|192.19|189.39|0
1650578950000|2022-04-21 22:09:10|192.29|189.49|192.43|189.63|192.43|189.63|192.29|189.49|0
1650578960000|2022-04-21 22:09:20|192.29|189.49|192.19|189.39|192.29|189.49|192.19|189.39|0
1650578970000|2022-04-21 22:09:30|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650578980000|2022-04-21 22:09:40|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1650578990000|2022-04-21 22:09:50|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650579000000|2022-04-21 22:10:00|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1650579010000|2022-04-21 22:10:10|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1650579020000|2022-04-21 22:10:20|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650579030000|2022-04-21 22:10:30|192.48|189.68|192.48|189.68|192.48|189.68|192.43|189.63|0
1650579040000|2022-04-21 22:10:40|192.43|189.63|192.48|189.68|192.48|189.68|192.43|189.63|0
1650579050000|2022-04-21 22:10:50|192.57|189.77|192.48|189.68|192.57|189.77|192.48|189.68|0
1650579070000|2022-04-21 22:11:10|192.57|189.77|192.77|189.97|192.77|189.97|192.57|189.77|0
1650579080000|2022-04-21 22:11:20|192.86|190.06|192.67|189.87|192.86|190.06|192.67|189.87|0
1650579090000|2022-04-21 22:11:30|192.77|189.97|192.77|189.97|192.77|189.97|192.77|189.97|0
1650579100000|2022-04-21 22:11:40|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1650579110000|2022-04-21 22:11:50|192.67|189.87|192.77|189.97|192.77|189.97|192.67|189.87|0
1650579120000|2022-04-21 22:12:00|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1650579150000|2022-04-21 22:12:30|192.96|190.16|192.86|190.06|192.96|190.16|192.86|190.06|0
1650579170000|2022-04-21 22:12:50|192.91|190.11|193.05|190.25|193.05|190.25|192.91|190.11|0
1650579190000|2022-04-21 22:13:10|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1650579200000|2022-04-21 22:13:20|193.15|190.35|193.05|190.25|193.15|190.35|193.05|190.25|0
1650579210000|2022-04-21 22:13:30|192.96|190.16|193.05|190.25|193.05|190.25|192.96|190.16|0
1650579220000|2022-04-21 22:13:40|192.96|190.16|192.86|190.06|192.96|190.16|192.86|190.06|0
1650579240000|2022-04-21 22:14:00|192.76|189.96|192.57|189.77|192.76|189.96|192.57|189.77|0
1650579250000|2022-04-21 22:14:10|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1650579280000|2022-04-21 22:14:40|192.47|189.67|192.62|189.82|192.67|189.87|192.47|189.67|0
1650579290000|2022-04-21 22:14:50|192.57|189.77|192.47|189.67|192.57|189.77|192.47|189.67|0
1650579300000|2022-04-21 22:15:00|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1650579310000|2022-04-21 22:15:10|192.57|189.77|192.67|189.87|192.67|189.87|192.57|189.77|0
1650579320000|2022-04-21 22:15:20|192.76|189.96|192.76|189.96|192.76|189.96|192.76|189.96|0
1650579330000|2022-04-21 22:15:30|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1650579340000|2022-04-21 22:15:40|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1650579350000|2022-04-21 22:15:50|192.47|189.67|192.47|189.67|192.47|189.67|192.47|189.67|0
1650579360000|2022-04-21 22:16:00|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1650579370000|2022-04-21 22:16:10|192.43|189.63|192.38|189.58|192.47|189.67|192.38|189.58|0
1650579380000|2022-04-21 22:16:20|192.47|189.67|192.38|189.58|192.47|189.67|192.38|189.58|0
1650579390000|2022-04-21 22:16:30|192.57|189.77|192.38|189.58|192.57|189.77|192.38|189.58|0
1650579400000|2022-04-21 22:16:40|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1650579410000|2022-04-21 22:16:50|192.57|189.77|192.47|189.67|192.57|189.77|192.47|189.67|0
1650579420000|2022-04-21 22:17:00|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650579440000|2022-04-21 22:17:20|192.28|189.48|192.38|189.58|192.38|189.58|192.28|189.48|0
1650579460000|2022-04-21 22:17:40|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1650579470000|2022-04-21 22:17:50|192.23|189.43|192.18|189.38|192.23|189.43|192.18|189.38|0
1650579480000|2022-04-21 22:18:00|192.14|189.34|192.14|189.34|192.18|189.38|192.14|189.34|0
1650579490000|2022-04-21 22:18:10|192.09|189.29|192.18|189.38|192.18|189.38|192.09|189.29|0
1650579500000|2022-04-21 22:18:20|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1650579510000|2022-04-21 22:18:30|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650579520000|2022-04-21 22:18:40|192.14|189.34|192.09|189.29|192.18|189.38|192.09|189.29|0
1650579530000|2022-04-21 22:18:50|192.14|189.34|192.09|189.29|192.14|189.34|192.09|189.29|0
1650579540000|2022-04-21 22:19:00|192.14|189.34|192.18|189.38|192.18|189.38|192.14|189.34|0
1650579550000|2022-04-21 22:19:10|192.38|189.58|192.28|189.48|192.38|189.58|192.28|189.48|0
1650579560000|2022-04-21 22:19:20|192.18|189.38|192.09|189.29|192.18|189.38|192.09|189.29|0
1650579590000|2022-04-21 22:19:50|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650579620000|2022-04-21 22:20:20|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650579650000|2022-04-21 22:20:50|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650579660000|2022-04-21 22:21:00|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650579710000|2022-04-21 22:21:50|191.99|189.19|191.7|188.9|191.99|189.19|191.7|188.9|0
1650579720000|2022-04-21 22:22:00|191.8|189|191.61|188.81|191.8|189|191.61|188.81|0
1650579740000|2022-04-21 22:22:20|191.51|188.71|191.41|188.61|191.51|188.71|191.41|188.61|0
1650579750000|2022-04-21 22:22:30|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1650579770000|2022-04-21 22:22:50|191.41|188.61|191.32|188.52|191.41|188.61|191.32|188.52|0
1650579790000|2022-04-21 22:23:10|191.22|188.42|191.13|188.33|191.22|188.42|191.13|188.33|0
1650579800000|2022-04-21 22:23:20|191.22|188.42|191.7|188.9|191.7|188.9|191.22|188.42|0
1650579820000|2022-04-21 22:23:40|191.8|189|191.8|189|191.8|189|191.8|189|0
1650579830000|2022-04-21 22:23:50|191.7|188.9|191.7|188.9|191.7|188.9|191.7|188.9|0
1650579840000|2022-04-21 22:24:00|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1650579850000|2022-04-21 22:24:10|191.65|188.85|191.6|188.8|191.65|188.85|191.6|188.8|0
1650579860000|2022-04-21 22:24:20|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1650579870000|2022-04-21 22:24:30|191.56|188.76|191.6|188.8|191.6|188.8|191.51|188.71|0
1650579880000|2022-04-21 22:24:40|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1650579900000|2022-04-21 22:25:00|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1650579910000|2022-04-21 22:25:10|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1650579920000|2022-04-21 22:25:20|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1650579930000|2022-04-21 22:25:30|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1650579980000|2022-04-21 22:26:20|191.56|188.76|191.56|188.76|191.56|188.76|191.56|188.76|0
1650579990000|2022-04-21 22:26:30|191.51|188.71|191.56|188.76|191.56|188.76|191.51|188.71|0
1650580000000|2022-04-21 22:26:40|191.6|188.8|191.65|188.85|191.65|188.85|191.6|188.8|0
1650580010000|2022-04-21 22:26:50|191.7|188.9|191.7|188.9|191.7|188.9|191.7|188.9|0
1650580020000|2022-04-21 22:27:00|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1650580030000|2022-04-21 22:27:10|191.7|188.9|191.89|189.09|191.89|189.09|191.7|188.9|0
1650580040000|2022-04-21 22:27:20|191.79|188.99|191.89|189.09|191.89|189.09|191.79|188.99|0
1650580060000|2022-04-21 22:27:40|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1650580070000|2022-04-21 22:27:50|191.89|189.09|191.84|189.04|191.89|189.09|191.84|189.04|0
1650580080000|2022-04-21 22:28:00|191.99|189.19|192.08|189.28|192.08|189.28|191.99|189.19|0
1650580090000|2022-04-21 22:28:10|191.99|189.19|192.08|189.28|192.08|189.28|191.99|189.19|0
1650580100000|2022-04-21 22:28:20|192.04|189.24|191.99|189.19|192.04|189.24|191.99|189.19|0
1650580130000|2022-04-21 22:28:50|191.89|189.09|191.89|189.09|191.89|189.09|191.89|189.09|0
1650580140000|2022-04-21 22:29:00|191.94|189.14|191.89|189.09|191.94|189.14|191.89|189.09|0
1650580180000|2022-04-21 22:29:40|191.79|188.99|191.7|188.9|191.79|188.99|191.7|188.9|0
1650580190000|2022-04-21 22:29:50|191.65|188.85|191.7|188.9|191.7|188.9|191.65|188.85|0
1650580200000|2022-04-21 22:30:00|191.5|188.7|191.5|188.7|191.5|188.7|191.5|188.7|0
1650580230000|2022-04-21 22:30:30|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1650580250000|2022-04-21 22:30:50|191.22|188.42|191.12|188.32|191.22|188.42|191.12|188.32|0
1650580260000|2022-04-21 22:31:00|191.03|188.23|191.12|188.32|191.22|188.42|191.03|188.23|0
1650580270000|2022-04-21 22:31:10|191.03|188.23|190.93|188.13|191.03|188.23|190.93|188.13|0
1650580300000|2022-04-21 22:31:40|190.83|188.03|190.93|188.13|190.93|188.13|190.83|188.03|0
1650580320000|2022-04-21 22:32:00|191.12|188.32|191.02|188.22|191.12|188.32|191.02|188.22|0
1650580330000|2022-04-21 22:32:10|190.98|188.18|190.93|188.13|190.98|188.18|190.93|188.13|0
1650580340000|2022-04-21 22:32:20|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1650580350000|2022-04-21 22:32:30|190.93|188.13|190.83|188.03|190.93|188.13|190.83|188.03|0
1650580380000|2022-04-21 22:33:00|190.93|188.13|190.83|188.03|190.93|188.13|190.83|188.03|0
1650580390000|2022-04-21 22:33:10|190.93|188.13|190.83|188.03|190.93|188.13|190.83|188.03|0
1650580410000|2022-04-21 22:33:30|190.79|187.99|190.74|187.94|190.79|187.99|190.74|187.94|0
1650580420000|2022-04-21 22:33:40|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1650580430000|2022-04-21 22:33:50|190.74|187.94|190.64|187.84|190.74|187.94|190.64|187.84|0
1650580440000|2022-04-21 22:34:00|190.55|187.75|190.64|187.84|190.64|187.84|190.55|187.75|0
1650580450000|2022-04-21 22:34:10|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1650580470000|2022-04-21 22:34:30|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1650580480000|2022-04-21 22:34:40|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1650580490000|2022-04-21 22:34:50|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1650580510000|2022-04-21 22:35:10|190.54|187.74|190.64|187.84|190.64|187.84|190.54|187.74|0
1650580520000|2022-04-21 22:35:20|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1650580530000|2022-04-21 22:35:30|190.69|187.89|190.74|187.94|190.74|187.94|190.69|187.89|0
1650580580000|2022-04-21 22:36:20|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1650580590000|2022-04-21 22:36:30|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1650580600000|2022-04-21 22:36:40|190.83|188.03|190.73|187.93|190.83|188.03|190.73|187.93|0
1650580620000|2022-04-21 22:37:00|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1650580660000|2022-04-21 22:37:40|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1650580670000|2022-04-21 22:37:50|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1650580680000|2022-04-21 22:38:00|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1650580690000|2022-04-21 22:38:10|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1650580710000|2022-04-21 22:38:30|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1650580730000|2022-04-21 22:38:50|191.07|188.27|191.07|188.27|191.07|188.27|191.07|188.27|0
1650580740000|2022-04-21 22:39:00|191.12|188.32|191.02|188.22|191.12|188.32|191.02|188.22|0
1650580750000|2022-04-21 22:39:10|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1650580760000|2022-04-21 22:39:20|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1650580770000|2022-04-21 22:39:30|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1650580830000|2022-04-21 22:40:30|191.02|188.22|191.31|188.51|191.31|188.51|191.02|188.22|0
1650580840000|2022-04-21 22:40:40|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1650580860000|2022-04-21 22:41:00|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1650580870000|2022-04-21 22:41:10|191.07|188.27|191.07|188.27|191.07|188.27|191.07|188.27|0
1650580880000|2022-04-21 22:41:20|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1650580910000|2022-04-21 22:41:50|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1650580920000|2022-04-21 22:42:00|191.02|188.22|190.92|188.12|191.02|188.22|190.92|188.12|0
1650580940000|2022-04-21 22:42:20|190.88|188.08|190.92|188.12|190.92|188.12|190.88|188.08|0
1650580950000|2022-04-21 22:42:30|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1650581050000|2022-04-21 22:44:10|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1650581060000|2022-04-21 22:44:20|190.92|188.12|191.02|188.22|191.07|188.27|190.92|188.12|0
1650581070000|2022-04-21 22:44:30|190.92|188.12|191.02|188.22|191.02|188.22|190.92|188.12|0
1650581080000|2022-04-21 22:44:40|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1650581090000|2022-04-21 22:44:50|191.21|188.41|191.11|188.31|191.21|188.41|191.11|188.31|0
1650581100000|2022-04-21 22:45:00|191.02|188.22|190.97|188.17|191.02|188.22|190.97|188.17|0
1650581110000|2022-04-21 22:45:10|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1650581130000|2022-04-21 22:45:30|190.88|188.08|190.88|188.08|190.92|188.12|190.88|188.08|0
1650581140000|2022-04-21 22:45:40|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1650581150000|2022-04-21 22:45:50|191.07|188.27|191.11|188.31|191.11|188.31|191.07|188.27|0
1650581180000|2022-04-21 22:46:20|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1650581190000|2022-04-21 22:46:30|191.26|188.46|191.4|188.6|191.4|188.6|191.26|188.46|0
1650581200000|2022-04-21 22:46:40|191.5|188.7|191.5|188.7|191.5|188.7|191.5|188.7|0
1650581210000|2022-04-21 22:46:50|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1650581230000|2022-04-21 22:47:10|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1650581250000|2022-04-21 22:47:30|191.4|188.6|191.4|188.6|191.4|188.6|191.4|188.6|0
1650581260000|2022-04-21 22:47:40|191.3|188.5|191.3|188.5|191.3|188.5|191.3|188.5|0
1650581280000|2022-04-21 22:48:00|191.4|188.6|191.4|188.6|191.4|188.6|191.4|188.6|0
1650581360000|2022-04-21 22:49:20|191.45|188.65|191.49|188.69|191.49|188.69|191.45|188.65|0
1650581370000|2022-04-21 22:49:30|191.4|188.6|191.3|188.5|191.4|188.6|191.3|188.5|0
1650581380000|2022-04-21 22:49:40|191.4|188.6|191.4|188.6|191.4|188.6|191.4|188.6|0
1650581390000|2022-04-21 22:49:50|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1650581400000|2022-04-21 22:50:00|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1650581420000|2022-04-21 22:50:20|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1650581430000|2022-04-21 22:50:30|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1650581510000|2022-04-21 22:51:50|191.49|188.69|191.59|188.79|191.59|188.79|191.49|188.69|0
1650581530000|2022-04-21 22:52:10|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1650581550000|2022-04-21 22:52:30|191.73|188.93|191.68|188.88|191.73|188.93|191.68|188.88|0
1650581570000|2022-04-21 22:52:50|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1650581590000|2022-04-21 22:53:10|191.68|188.88|191.88|189.08|191.97|189.17|191.68|188.88|0
1650581630000|2022-04-21 22:53:50|191.87|189.07|191.87|189.07|191.87|189.07|191.87|189.07|0
1650581680000|2022-04-21 22:54:40|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1650581690000|2022-04-21 22:54:50|192.16|189.36|192.07|189.27|192.16|189.36|192.07|189.27|0
1650581700000|2022-04-21 22:55:00|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1650581710000|2022-04-21 22:55:10|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1650581720000|2022-04-21 22:55:20|191.87|189.07|191.92|189.12|191.92|189.12|191.87|189.07|0
1650581730000|2022-04-21 22:55:30|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1650581740000|2022-04-21 22:55:40|192.02|189.22|192.07|189.27|192.07|189.27|192.02|189.22|0
1650581750000|2022-04-21 22:55:50|192.12|189.32|192.07|189.27|192.16|189.36|192.07|189.27|0
1650581760000|2022-04-21 22:56:00|192.16|189.36|192.07|189.27|192.16|189.36|192.07|189.27|0
1650581770000|2022-04-21 22:56:10|192.12|189.32|192.12|189.32|192.12|189.32|192.12|189.32|0
1650581780000|2022-04-21 22:56:20|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1650581790000|2022-04-21 22:56:30|192.16|189.36|192.12|189.32|192.16|189.36|192.12|189.32|0
1650581800000|2022-04-21 22:56:40|192.16|189.36|192.07|189.27|192.16|189.36|192.07|189.27|0
1650581810000|2022-04-21 22:56:50|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1650581820000|2022-04-21 22:57:00|191.87|189.07|191.97|189.17|191.97|189.17|191.87|189.07|0
1650581830000|2022-04-21 22:57:10|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1650581850000|2022-04-21 22:57:30|192.06|189.26|192.06|189.26|192.06|189.26|192.06|189.26|0
1650581860000|2022-04-21 22:57:40|192.11|189.31|192.11|189.31|192.11|189.31|192.06|189.26|0
1650581880000|2022-04-21 22:58:00|192.06|189.26|192.06|189.26|192.06|189.26|192.06|189.26|0
1650581890000|2022-04-21 22:58:10|191.92|189.12|192.02|189.22|192.02|189.22|191.92|189.12|0
1650581900000|2022-04-21 22:58:20|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1650581920000|2022-04-21 22:58:40|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1650581930000|2022-04-21 22:58:50|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1650581940000|2022-04-21 22:59:00|191.92|189.12|191.87|189.07|191.92|189.12|191.87|189.07|0
1650582000000|2022-04-21 23:00:00|191.97|189.17|192.06|189.26|192.06|189.26|191.97|189.17|0
1650582010000|2022-04-21 23:00:10|192.16|189.36|191.97|189.17|192.16|189.36|191.97|189.17|0
1650582080000|2022-04-21 23:01:20|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1650582090000|2022-04-21 23:01:30|191.87|189.07|191.87|189.07|191.87|189.07|191.87|189.07|0
1650582100000|2022-04-21 23:01:40|191.77|188.97|191.68|188.88|191.77|188.97|191.68|188.88|0
1650582110000|2022-04-21 23:01:50|191.58|188.78|191.58|188.78|191.58|188.78|191.54|188.74|0
1650582120000|2022-04-21 23:02:00|191.49|188.69|191.58|188.78|191.58|188.78|191.49|188.69|0
1650582130000|2022-04-21 23:02:10|191.49|188.69|191.58|188.78|191.58|188.78|191.49|188.69|0
1650582140000|2022-04-21 23:02:20|191.68|188.88|191.58|188.78|191.68|188.88|191.58|188.78|0
1650582150000|2022-04-21 23:02:30|191.49|188.69|191.54|188.74|191.54|188.74|191.49|188.69|0
1650582160000|2022-04-21 23:02:40|191.2|188.4|191.2|188.4|191.2|188.4|191.1|188.3|0
1650582170000|2022-04-21 23:02:50|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1650582180000|2022-04-21 23:03:00|191.25|188.45|191.2|188.4|191.25|188.45|191.2|188.4|0
1650582190000|2022-04-21 23:03:10|191.39|188.59|191.39|188.59|191.49|188.69|191.39|188.59|0
1650582200000|2022-04-21 23:03:20|191.49|188.69|191.54|188.74|191.58|188.78|191.49|188.69|0
1650582210000|2022-04-21 23:03:30|191.49|188.69|191.63|188.83|191.63|188.83|191.49|188.69|0
1650582220000|2022-04-21 23:03:40|191.68|188.88|191.58|188.78|191.68|188.88|191.58|188.78|0
1650582230000|2022-04-21 23:03:50|191.68|188.88|191.77|188.97|191.77|188.97|191.68|188.88|0
1650582240000|2022-04-21 23:04:00|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1650582250000|2022-04-21 23:04:10|191.77|188.97|191.87|189.07|191.87|189.07|191.77|188.97|0
1650582260000|2022-04-21 23:04:20|191.82|189.02|191.87|189.07|191.87|189.07|191.82|189.02|0
1650582270000|2022-04-21 23:04:30|191.92|189.12|192.06|189.26|192.06|189.26|191.92|189.12|0
1650582280000|2022-04-21 23:04:40|192.16|189.36|192.21|189.41|192.25|189.45|192.16|189.36|0
1650582290000|2022-04-21 23:04:50|192.25|189.45|192.35|189.55|192.35|189.55|192.25|189.45|0
1650582300000|2022-04-21 23:05:00|192.54|189.74|192.45|189.65|192.54|189.74|192.45|189.65|0
1650582310000|2022-04-21 23:05:10|192.54|189.74|192.73|189.93|192.73|189.93|192.54|189.74|0
1650582320000|2022-04-21 23:05:20|192.64|189.84|192.73|189.93|192.73|189.93|192.64|189.84|0
1650582340000|2022-04-21 23:05:40|192.78|189.98|192.83|190.03|192.83|190.03|192.78|189.98|0
1650582350000|2022-04-21 23:05:50|193.02|190.22|192.73|189.93|193.02|190.22|192.73|189.93|0
1650582360000|2022-04-21 23:06:00|192.44|189.64|192.54|189.74|192.54|189.74|192.44|189.64|0
1650582370000|2022-04-21 23:06:10|192.64|189.84|192.83|190.03|192.83|190.03|192.64|189.84|0
1650582380000|2022-04-21 23:06:20|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1650582390000|2022-04-21 23:06:30|192.88|190.08|192.93|190.13|192.93|190.13|192.88|190.08|0
1650582410000|2022-04-21 23:06:50|192.88|190.08|192.93|190.13|192.93|190.13|192.83|190.03|0
1650582430000|2022-04-21 23:07:10|192.83|190.03|192.93|190.13|192.93|190.13|192.83|190.03|0
1650582440000|2022-04-21 23:07:20|193.02|190.22|192.93|190.13|193.07|190.27|192.93|190.13|0
1650582470000|2022-04-21 23:07:50|192.88|190.08|192.83|190.03|192.93|190.13|192.83|190.03|0
1650582480000|2022-04-21 23:08:00|192.73|189.93|192.73|189.93|192.83|190.03|192.73|189.93|0
1650582490000|2022-04-21 23:08:10|192.64|189.84|192.73|189.93|192.73|189.93|192.64|189.84|0
1650582500000|2022-04-21 23:08:20|192.83|190.03|192.83|190.03|192.83|190.03|192.83|190.03|0
1650582510000|2022-04-21 23:08:30|192.73|189.93|192.73|189.93|192.73|189.93|192.69|189.89|0
1650582520000|2022-04-21 23:08:40|192.83|190.03|192.83|190.03|192.83|190.03|192.83|190.03|0
1650582530000|2022-04-21 23:08:50|192.78|189.98|192.93|190.13|192.93|190.13|192.78|189.98|0
1650582540000|2022-04-21 23:09:00|193.02|190.22|193.12|190.32|193.12|190.32|193.02|190.22|0
1650582560000|2022-04-21 23:09:20|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1650582570000|2022-04-21 23:09:30|193.21|190.41|193.21|190.41|193.21|190.41|193.21|190.41|0
1650582580000|2022-04-21 23:09:40|192.92|190.12|192.83|190.03|192.92|190.12|192.83|190.03|0
1650582590000|2022-04-21 23:09:50|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1650582600000|2022-04-21 23:10:00|192.73|189.93|192.64|189.84|192.73|189.93|192.64|189.84|0
1650582610000|2022-04-21 23:10:10|192.73|189.93|192.64|189.84|192.73|189.93|192.64|189.84|0
1650582620000|2022-04-21 23:10:20|192.63|189.83|192.69|189.89|192.73|189.93|192.63|189.83|0
1650582630000|2022-04-21 23:10:30|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1650582640000|2022-04-21 23:10:40|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1650582660000|2022-04-21 23:11:00|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1650582670000|2022-04-21 23:11:10|192.83|190.03|192.83|190.03|192.83|190.03|192.83|190.03|0
1650582680000|2022-04-21 23:11:20|192.73|189.93|192.73|189.93|192.78|189.98|192.73|189.93|0
1650582690000|2022-04-21 23:11:30|192.83|190.03|192.73|189.93|192.83|190.03|192.73|189.93|0
1650582710000|2022-04-21 23:11:50|192.83|190.03|192.83|190.03|192.83|190.03|192.83|190.03|0
1650582720000|2022-04-21 23:12:00|192.78|189.98|192.54|189.74|192.78|189.98|192.54|189.74|0
1650582730000|2022-04-21 23:12:10|192.44|189.64|192.49|189.69|192.54|189.74|192.44|189.64|0
1650582740000|2022-04-21 23:12:20|192.44|189.64|192.54|189.74|192.54|189.74|192.44|189.64|0
1650582770000|2022-04-21 23:12:50|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650582780000|2022-04-21 23:13:00|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650582790000|2022-04-21 23:13:10|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650582840000|2022-04-21 23:14:00|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650582850000|2022-04-21 23:14:10|192.59|189.79|192.63|189.83|192.63|189.83|192.44|189.64|0
1650582860000|2022-04-21 23:14:20|192.68|189.88|192.92|190.12|192.92|190.12|192.68|189.88|0
1650582870000|2022-04-21 23:14:30|192.83|190.03|192.73|189.93|192.83|190.03|192.73|189.93|0
1650582880000|2022-04-21 23:14:40|192.78|189.98|192.73|189.93|192.78|189.98|192.73|189.93|0
1650582890000|2022-04-21 23:14:50|192.83|190.03|192.78|189.98|192.83|190.03|192.78|189.98|0
1650582900000|2022-04-21 23:15:00|192.83|190.03|192.59|189.79|192.83|190.03|192.59|189.79|0
1650582910000|2022-04-21 23:15:10|192.63|189.83|192.73|189.93|192.73|189.93|192.63|189.83|0
1650582920000|2022-04-21 23:15:20|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1650582930000|2022-04-21 23:15:30|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650582940000|2022-04-21 23:15:40|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1650582950000|2022-04-21 23:15:50|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650582960000|2022-04-21 23:16:00|192.49|189.69|192.44|189.64|192.49|189.69|192.44|189.64|0
1650582970000|2022-04-21 23:16:10|192.54|189.74|192.44|189.64|192.54|189.74|192.44|189.64|0
1650582990000|2022-04-21 23:16:30|192.49|189.69|192.54|189.74|192.54|189.74|192.49|189.69|0
1650583000000|2022-04-21 23:16:40|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650583030000|2022-04-21 23:17:10|192.49|189.69|192.53|189.73|192.53|189.73|192.44|189.64|0
1650583040000|2022-04-21 23:17:20|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650583050000|2022-04-21 23:17:30|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650583060000|2022-04-21 23:17:40|192.49|189.69|192.44|189.64|192.49|189.69|192.44|189.64|0
1650583070000|2022-04-21 23:17:50|192.49|189.69|192.44|189.64|192.49|189.69|192.44|189.64|0
1650583090000|2022-04-21 23:18:10|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650583100000|2022-04-21 23:18:20|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1650583110000|2022-04-21 23:18:30|192.2|189.4|192.3|189.5|192.3|189.5|192.2|189.4|0
1650583120000|2022-04-21 23:18:40|192.25|189.45|192.24|189.44|192.3|189.5|192.24|189.44|0
1650583130000|2022-04-21 23:18:50|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650583150000|2022-04-21 23:19:10|192.44|189.64|192.39|189.59|192.53|189.73|192.39|189.59|0
1650583160000|2022-04-21 23:19:20|192.44|189.64|192.49|189.69|192.53|189.73|192.44|189.64|0
1650583170000|2022-04-21 23:19:30|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650583180000|2022-04-21 23:19:40|192.49|189.69|192.44|189.64|192.49|189.69|192.44|189.64|0
1650583190000|2022-04-21 23:19:50|192.49|189.69|192.44|189.64|192.49|189.69|192.44|189.64|0
1650583210000|2022-04-21 23:20:10|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1650583220000|2022-04-21 23:20:20|192.53|189.73|192.73|189.93|192.73|189.93|192.53|189.73|0
1650583230000|2022-04-21 23:20:30|192.68|189.88|192.53|189.73|192.68|189.88|192.53|189.73|0
1650583240000|2022-04-21 23:20:40|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1650583250000|2022-04-21 23:20:50|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650583270000|2022-04-21 23:21:10|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650583280000|2022-04-21 23:21:20|192.29|189.49|192.24|189.44|192.29|189.49|192.24|189.44|0
1650583300000|2022-04-21 23:21:40|192.34|189.54|192.24|189.44|192.34|189.54|192.24|189.44|0
1650583310000|2022-04-21 23:21:50|192.29|189.49|192.24|189.44|192.29|189.49|192.24|189.44|0
1650583320000|2022-04-21 23:22:00|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650583330000|2022-04-21 23:22:10|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650583340000|2022-04-21 23:22:20|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650583360000|2022-04-21 23:22:40|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650583380000|2022-04-21 23:23:00|192.43|189.63|192.53|189.73|192.53|189.73|192.43|189.63|0
1650583390000|2022-04-21 23:23:10|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650583400000|2022-04-21 23:23:20|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650583470000|2022-04-21 23:24:30|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650583480000|2022-04-21 23:24:40|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1650583490000|2022-04-21 23:24:50|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650583500000|2022-04-21 23:25:00|192.2|189.4|192.15|189.35|192.2|189.4|192.15|189.35|0
1650583510000|2022-04-21 23:25:10|192.2|189.4|192.14|189.34|192.2|189.4|192.14|189.34|0
1650583520000|2022-04-21 23:25:20|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650583530000|2022-04-21 23:25:30|192.43|189.63|192.53|189.73|192.53|189.73|192.43|189.63|0
1650583540000|2022-04-21 23:25:40|192.63|189.83|192.53|189.73|192.63|189.83|192.53|189.73|0
1650583560000|2022-04-21 23:26:00|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650583570000|2022-04-21 23:26:10|192.48|189.68|192.53|189.73|192.53|189.73|192.48|189.68|0
1650583580000|2022-04-21 23:26:20|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1650583590000|2022-04-21 23:26:30|192.68|189.88|192.63|189.83|192.68|189.88|192.63|189.83|0
1650583600000|2022-04-21 23:26:40|192.68|189.88|192.82|190.02|192.82|190.02|192.68|189.88|0
1650583610000|2022-04-21 23:26:50|192.72|189.92|192.53|189.73|192.72|189.92|192.53|189.73|0
1650583620000|2022-04-21 23:27:00|192.48|189.68|192.53|189.73|192.53|189.73|192.43|189.63|0
1650583640000|2022-04-21 23:27:20|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650583660000|2022-04-21 23:27:40|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650583670000|2022-04-21 23:27:50|192.43|189.63|192.43|189.63|192.53|189.73|192.43|189.63|0
1650583690000|2022-04-21 23:28:10|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650583710000|2022-04-21 23:28:30|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650583730000|2022-04-21 23:28:50|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1650583740000|2022-04-21 23:29:00|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650583750000|2022-04-21 23:29:10|192.34|189.54|192.39|189.59|192.39|189.59|192.34|189.54|0
1650583760000|2022-04-21 23:29:20|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650583800000|2022-04-21 23:30:00|192.53|189.73|192.43|189.63|192.53|189.73|192.43|189.63|0
1650583810000|2022-04-21 23:30:10|192.24|189.44|192.14|189.34|192.24|189.44|192.14|189.34|0
1650583820000|2022-04-21 23:30:20|192.24|189.44|192.48|189.68|192.48|189.68|192.24|189.44|0
1650583830000|2022-04-21 23:30:30|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650583840000|2022-04-21 23:30:40|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650583850000|2022-04-21 23:30:50|192.48|189.68|192.62|189.82|192.62|189.82|192.48|189.68|0
1650583860000|2022-04-21 23:31:00|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1650583870000|2022-04-21 23:31:10|192.43|189.63|192.58|189.78|192.58|189.78|192.43|189.63|0
1650583880000|2022-04-21 23:31:20|192.53|189.73|192.43|189.63|192.53|189.73|192.43|189.63|0
1650583890000|2022-04-21 23:31:30|192.48|189.68|192.58|189.78|192.58|189.78|192.48|189.68|0
1650583900000|2022-04-21 23:31:40|192.62|189.82|192.53|189.73|192.62|189.82|192.53|189.73|0
1650583920000|2022-04-21 23:32:00|192.43|189.63|192.53|189.73|192.53|189.73|192.43|189.63|0
1650583930000|2022-04-21 23:32:10|192.48|189.68|192.43|189.63|192.48|189.68|192.43|189.63|0
1650583950000|2022-04-21 23:32:30|192.48|189.68|192.43|189.63|192.48|189.68|192.43|189.63|0
1650583970000|2022-04-21 23:32:50|192.48|189.68|192.53|189.73|192.53|189.73|192.43|189.63|0
1650583980000|2022-04-21 23:33:00|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1650583990000|2022-04-21 23:33:10|192.53|189.73|192.62|189.82|192.62|189.82|192.53|189.73|0
1650584000000|2022-04-21 23:33:20|192.58|189.78|192.58|189.78|192.58|189.78|192.53|189.73|0
1650584010000|2022-04-21 23:33:30|192.53|189.73|192.62|189.82|192.62|189.82|192.53|189.73|0
1650584020000|2022-04-21 23:33:40|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1650584050000|2022-04-21 23:34:10|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650584060000|2022-04-21 23:34:20|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1650584090000|2022-04-21 23:34:50|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650584100000|2022-04-21 23:35:00|192.38|189.58|192.33|189.53|192.38|189.58|192.33|189.53|0
1650584110000|2022-04-21 23:35:10|192.24|189.44|192.29|189.49|192.29|189.49|192.24|189.44|0
1650584120000|2022-04-21 23:35:20|192.24|189.44|192.14|189.34|192.24|189.44|192.14|189.34|0
1650584130000|2022-04-21 23:35:30|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650584140000|2022-04-21 23:35:40|192.29|189.49|192.33|189.53|192.33|189.53|192.29|189.49|0
1650584150000|2022-04-21 23:35:50|192.29|189.49|192.33|189.53|192.33|189.53|192.28|189.48|0
1650584160000|2022-04-21 23:36:00|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650584170000|2022-04-21 23:36:10|192.52|189.72|192.52|189.72|192.52|189.72|192.43|189.63|0
1650584180000|2022-04-21 23:36:20|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1650584190000|2022-04-21 23:36:30|192.62|189.82|192.77|189.97|192.81|190.01|192.62|189.82|0
1650584200000|2022-04-21 23:36:40|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1650584210000|2022-04-21 23:36:50|192.77|189.97|192.72|189.92|192.77|189.97|192.72|189.92|0
1650584220000|2022-04-21 23:37:00|192.62|189.82|192.52|189.72|192.62|189.82|192.52|189.72|0
1650584230000|2022-04-21 23:37:10|192.57|189.77|192.62|189.82|192.62|189.82|192.57|189.77|0
1650584240000|2022-04-21 23:37:20|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1650584250000|2022-04-21 23:37:30|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1650584260000|2022-04-21 23:37:40|192.77|189.97|192.81|190.01|192.81|190.01|192.72|189.92|0
1650584270000|2022-04-21 23:37:50|193|190.2|193|190.2|193|190.2|193|190.2|0
1650584280000|2022-04-21 23:38:00|192.91|190.11|192.91|190.11|193|190.2|192.91|190.11|0
1650584300000|2022-04-21 23:38:20|192.96|190.16|193|190.2|193|190.2|192.96|190.16|0
1650584310000|2022-04-21 23:38:30|193.1|190.3|193|190.2|193.1|190.3|193|190.2|0
1650584320000|2022-04-21 23:38:40|193.1|190.3|193.39|190.59|193.39|190.59|193.1|190.3|0
1650584330000|2022-04-21 23:38:50|193.29|190.49|193.29|190.49|193.29|190.49|193.2|190.4|0
1650584350000|2022-04-21 23:39:10|193.39|190.59|193.39|190.59|193.39|190.59|193.39|190.59|0
1650584360000|2022-04-21 23:39:20|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1650584370000|2022-04-21 23:39:30|193.39|190.59|193.39|190.59|193.39|190.59|193.39|190.59|0
1650584380000|2022-04-21 23:39:40|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1650584390000|2022-04-21 23:39:50|193.54|190.74|193.68|190.88|193.68|190.88|193.54|190.74|0
1650584400000|2022-04-21 23:40:00|193.54|190.74|193.29|190.49|193.54|190.74|193.29|190.49|0
1650584420000|2022-04-21 23:40:20|193.2|190.4|193.29|190.49|193.29|190.49|193.2|190.4|0
1650584430000|2022-04-21 23:40:30|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1650584440000|2022-04-21 23:40:40|193.1|190.3|193.05|190.25|193.1|190.3|193.05|190.25|0
1650584450000|2022-04-21 23:40:50|193|190.2|192.81|190.01|193.1|190.3|192.81|190.01|0
1650584460000|2022-04-21 23:41:00|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1650584470000|2022-04-21 23:41:10|193|190.2|193|190.2|193|190.2|193|190.2|0
1650584490000|2022-04-21 23:41:30|193.1|190.3|192.91|190.11|193.1|190.3|192.91|190.11|0
1650584500000|2022-04-21 23:41:40|193|190.2|192.91|190.11|193|190.2|192.91|190.11|0
1650584520000|2022-04-21 23:42:00|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1650584530000|2022-04-21 23:42:10|192.91|190.11|192.81|190.01|192.91|190.11|192.81|190.01|0
1650584540000|2022-04-21 23:42:20|192.91|190.11|192.91|190.11|193|190.2|192.91|190.11|0
1650584550000|2022-04-21 23:42:30|193|190.2|193|190.2|193.05|190.25|193|190.2|0
1650584560000|2022-04-21 23:42:40|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1650584570000|2022-04-21 23:42:50|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1650584580000|2022-04-21 23:43:00|193|190.2|192.91|190.11|193|190.2|192.91|190.11|0
1650584590000|2022-04-21 23:43:10|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1650584600000|2022-04-21 23:43:20|192.96|190.16|192.86|190.06|192.96|190.16|192.86|190.06|0
1650584610000|2022-04-21 23:43:30|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1650584630000|2022-04-21 23:43:50|192.86|190.06|192.71|189.91|192.86|190.06|192.71|189.91|0
1650584640000|2022-04-21 23:44:00|192.52|189.72|192.33|189.53|192.52|189.72|192.33|189.53|0
1650584650000|2022-04-21 23:44:10|192.23|189.43|192.28|189.48|192.28|189.48|192.23|189.43|0
1650584660000|2022-04-21 23:44:20|192.23|189.43|192.18|189.38|192.23|189.43|192.18|189.38|0
1650584670000|2022-04-21 23:44:30|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1650584680000|2022-04-21 23:44:40|192.18|189.38|192.13|189.33|192.18|189.38|192.13|189.33|0
1650584690000|2022-04-21 23:44:50|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1650584700000|2022-04-21 23:45:00|191.99|189.19|192.09|189.29|192.09|189.29|191.94|189.14|0
1650584710000|2022-04-21 23:45:10|192.04|189.24|191.94|189.14|192.04|189.24|191.84|189.04|0
1650584720000|2022-04-21 23:45:20|191.84|189.04|191.94|189.14|191.94|189.14|191.84|189.04|0
1650584730000|2022-04-21 23:45:30|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1650584740000|2022-04-21 23:45:40|191.75|188.95|191.65|188.85|191.75|188.95|191.65|188.85|0
1650584750000|2022-04-21 23:45:50|191.61|188.81|191.65|188.85|191.65|188.85|191.56|188.76|0
1650584760000|2022-04-21 23:46:00|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1650584770000|2022-04-21 23:46:10|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1650584780000|2022-04-21 23:46:20|191.99|189.19|192.13|189.33|192.13|189.33|191.99|189.19|0
1650584790000|2022-04-21 23:46:30|192.04|189.24|192.23|189.43|192.23|189.43|192.04|189.24|0
1650584800000|2022-04-21 23:46:40|192.13|189.33|192.32|189.52|192.32|189.52|192.13|189.33|0
1650584810000|2022-04-21 23:46:50|192.37|189.57|192.32|189.52|192.37|189.57|192.23|189.43|0
1650584820000|2022-04-21 23:47:00|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650584830000|2022-04-21 23:47:10|192.32|189.52|192.52|189.72|192.52|189.72|192.32|189.52|0
1650584840000|2022-04-21 23:47:20|192.61|189.81|192.61|189.81|192.61|189.81|192.61|189.81|0
1650584850000|2022-04-21 23:47:30|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1650584860000|2022-04-21 23:47:40|192.61|189.81|192.71|189.91|192.71|189.91|192.61|189.81|0
1650584870000|2022-04-21 23:47:50|192.76|189.96|192.81|190.01|192.81|190.01|192.76|189.96|0
1650584880000|2022-04-21 23:48:00|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1650584890000|2022-04-21 23:48:10|193|190.2|193.29|190.49|193.29|190.49|193|190.2|0
1650584900000|2022-04-21 23:48:20|193.19|190.39|193.48|190.68|193.48|190.68|193.19|190.39|0
1650584910000|2022-04-21 23:48:30|194.06|191.26|193.77|190.97|194.06|191.26|193.77|190.97|0
1650584920000|2022-04-21 23:48:40|193.87|191.07|193.97|191.17|193.97|191.17|193.87|191.07|0
1650584930000|2022-04-21 23:48:50|193.96|191.16|193.87|191.07|193.96|191.16|193.87|191.07|0
1650584940000|2022-04-21 23:49:00|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1650584950000|2022-04-21 23:49:10|193.87|191.07|193.96|191.16|193.96|191.16|193.87|191.07|0
1650584960000|2022-04-21 23:49:20|193.92|191.12|193.87|191.07|193.92|191.12|193.82|191.02|0
1650584970000|2022-04-21 23:49:30|193.96|191.16|194.16|191.36|194.16|191.36|193.87|191.07|0
1650584980000|2022-04-21 23:49:40|194.01|191.21|194.01|191.21|194.01|191.21|194.01|191.21|0
1650584990000|2022-04-21 23:49:50|193.96|191.16|193.87|191.07|193.96|191.16|193.87|191.07|0
1650585000000|2022-04-21 23:50:00|193.96|191.16|193.77|190.97|193.96|191.16|193.77|190.97|0
1650585010000|2022-04-21 23:50:10|193.87|191.07|193.77|190.97|193.87|191.07|193.77|190.97|0
1650585020000|2022-04-21 23:50:20|193.67|190.87|193.19|190.39|193.67|190.87|193.19|190.39|0
1650585030000|2022-04-21 23:50:30|193.14|190.34|193.14|190.34|193.19|190.39|193.14|190.34|0
1650585040000|2022-04-21 23:50:40|193.09|190.29|192.9|190.1|193.09|190.29|192.9|190.1|0
1650585050000|2022-04-21 23:50:50|192.85|190.05|192.71|189.91|192.85|190.05|192.71|189.91|0
1650585060000|2022-04-21 23:51:00|192.76|189.96|192.61|189.81|192.8|190|192.61|189.81|0
1650585070000|2022-04-21 23:51:10|192.42|189.62|192.61|189.81|192.61|189.81|192.42|189.62|0
1650585080000|2022-04-21 23:51:20|192.71|189.91|192.8|190|192.8|190|192.71|189.91|0
1650585090000|2022-04-21 23:51:30|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1650585100000|2022-04-21 23:51:40|192.8|190|192.8|190|192.85|190.05|192.8|190|0
1650585110000|2022-04-21 23:51:50|192.76|189.96|192.61|189.81|192.76|189.96|192.61|189.81|0
1650585120000|2022-04-21 23:52:00|192.71|189.91|192.61|189.81|192.71|189.91|192.61|189.81|0
1650585130000|2022-04-21 23:52:10|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1650585140000|2022-04-21 23:52:20|192.76|189.96|192.85|190.05|192.85|190.05|192.76|189.96|0
1650585150000|2022-04-21 23:52:30|192.8|190|192.8|190|192.8|190|192.8|190|0
1650585160000|2022-04-21 23:52:40|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1650585170000|2022-04-21 23:52:50|192.76|189.96|192.76|189.96|192.76|189.96|192.76|189.96|0
1650585180000|2022-04-21 23:53:00|192.8|190|192.9|190.1|193|190.2|192.8|190|0
1650585190000|2022-04-21 23:53:10|193|190.2|193|190.2|193|190.2|193|190.2|0
1650585200000|2022-04-21 23:53:20|193.09|190.29|193.29|190.49|193.29|190.49|193.09|190.29|0
1650585210000|2022-04-21 23:53:30|193.19|190.39|193.24|190.44|193.29|190.49|193.19|190.39|0
1650585220000|2022-04-21 23:53:40|193.29|190.49|193.19|190.39|193.29|190.49|193.19|190.39|0
1650585230000|2022-04-21 23:53:50|193.24|190.44|193.24|190.44|193.24|190.44|193.19|190.39|0
1650585240000|2022-04-21 23:54:00|193.28|190.48|193.48|190.68|193.48|190.68|193.28|190.48|0
1650585250000|2022-04-21 23:54:10|193.28|190.48|193.48|190.68|193.48|190.68|193.28|190.48|0
1650585260000|2022-04-21 23:54:20|193.67|190.87|193.67|190.87|193.77|190.97|193.67|190.87|0
1650585270000|2022-04-21 23:54:30|193.62|190.82|193.67|190.87|193.67|190.87|193.62|190.82|0
1650585290000|2022-04-21 23:54:50|193.86|191.06|193.77|190.97|193.86|191.06|193.77|190.97|0
1650585300000|2022-04-21 23:55:00|193.67|190.87|193.96|191.16|193.96|191.16|193.67|190.87|0
1650585330000|2022-04-21 23:55:30|193.91|191.11|193.96|191.16|193.96|191.16|193.91|191.11|0
1650585360000|2022-04-21 23:56:00|194.06|191.26|193.96|191.16|194.06|191.26|193.91|191.11|0
1650585370000|2022-04-21 23:56:10|194.01|191.21|193.96|191.16|194.01|191.21|193.86|191.06|0
1650585380000|2022-04-21 23:56:20|193.91|191.11|193.91|191.11|193.96|191.16|193.91|191.11|0
1650585390000|2022-04-21 23:56:30|193.86|191.06|193.96|191.16|193.96|191.16|193.82|191.02|0
1650585400000|2022-04-21 23:56:40|194.15|191.35|194.06|191.26|194.15|191.35|194.06|191.26|0
1650585410000|2022-04-21 23:56:50|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1650585420000|2022-04-21 23:57:00|194.25|191.45|194.15|191.35|194.25|191.45|194.06|191.26|0
1650585430000|2022-04-21 23:57:10|194.11|191.31|194.25|191.45|194.25|191.45|194.11|191.31|0
1650585440000|2022-04-21 23:57:20|194.15|191.35|195.32|192.52|195.32|192.52|194.15|191.35|0
1650585450000|2022-04-21 23:57:30|195.42|192.62|195.12|192.32|195.42|192.62|195.12|192.32|0
1650585460000|2022-04-21 23:57:40|195.03|192.23|195.12|192.32|195.12|192.32|195.03|192.23|0
1650585470000|2022-04-21 23:57:50|195.03|192.23|195.27|192.47|195.27|192.47|195.03|192.23|0
1650585480000|2022-04-21 23:58:00|195.22|192.42|195.32|192.52|195.32|192.52|195.12|192.32|0
1650585490000|2022-04-21 23:58:10|195.22|192.42|195.32|192.52|195.32|192.52|195.22|192.42|0
1650585500000|2022-04-21 23:58:20|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1650585510000|2022-04-21 23:58:30|195.61|192.81|195.61|192.81|195.61|192.81|195.56|192.76|0
1650585520000|2022-04-21 23:58:40|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1650585530000|2022-04-21 23:58:50|195.47|192.67|195.51|192.71|195.51|192.71|195.47|192.67|0
1650585540000|2022-04-21 23:59:00|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1650585550000|2022-04-21 23:59:10|195.71|192.91|195.61|192.81|195.71|192.91|195.51|192.71|0
1650585560000|2022-04-21 23:59:20|195.51|192.71|195.42|192.62|195.51|192.71|195.42|192.62|0
1650585570000|2022-04-21 23:59:30|195.32|192.52|195.22|192.42|195.32|192.52|195.12|192.32|0
1650585580000|2022-04-21 23:59:40|195.12|192.32|195.17|192.37|195.17|192.37|195.12|192.32|0
1650585590000|2022-04-21 23:59:50|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1650585600000|2022-04-22 00:00:00|195.03|192.23|195.03|192.23|195.22|192.42|195.03|192.23|0
1650585610000|2022-04-22 00:00:10|194.93|192.13|194.93|192.13|194.93|192.13|194.83|192.03|0
1650585620000|2022-04-22 00:00:20|195.03|192.23|194.73|191.93|195.12|192.32|194.73|191.93|0
1650585630000|2022-04-22 00:00:30|194.83|192.03|195.03|192.23|195.03|192.23|194.83|192.03|0
1650585640000|2022-04-22 00:00:40|194.93|192.13|194.88|192.08|194.93|192.13|194.83|192.03|0
1650585650000|2022-04-22 00:00:50|194.83|192.03|194.93|192.13|194.93|192.13|194.83|192.03|0
1650585660000|2022-04-22 00:01:00|194.98|192.18|195.03|192.23|195.12|192.32|194.98|192.18|0
1650585670000|2022-04-22 00:01:10|195.12|192.32|195.12|192.32|195.22|192.42|195.12|192.32|0
1650585680000|2022-04-22 00:01:20|195.22|192.42|195.17|192.37|195.22|192.42|195.17|192.37|0
1650585690000|2022-04-22 00:01:30|195.12|192.32|195.22|192.42|195.22|192.42|195.03|192.23|0
1650585700000|2022-04-22 00:01:40|195.41|192.61|195.22|192.42|195.41|192.61|195.22|192.42|0
1650585710000|2022-04-22 00:01:50|195.12|192.32|195.32|192.52|195.32|192.52|195.12|192.32|0
1650585720000|2022-04-22 00:02:00|195.41|192.61|195.51|192.71|195.51|192.71|195.32|192.52|0
1650585730000|2022-04-22 00:02:10|195.61|192.81|195.51|192.71|195.61|192.81|195.51|192.71|0
1650585750000|2022-04-22 00:02:30|195.56|192.76|195.71|192.91|195.71|192.91|195.56|192.76|0
1650585760000|2022-04-22 00:02:40|195.51|192.71|195.37|192.57|195.51|192.71|195.37|192.57|0
1650585770000|2022-04-22 00:02:50|195.32|192.52|195.22|192.42|195.32|192.52|195.22|192.42|0
1650585780000|2022-04-22 00:03:00|195.12|192.32|194.83|192.03|195.12|192.32|194.83|192.03|0
1650585790000|2022-04-22 00:03:10|194.93|192.13|194.93|192.13|195.02|192.22|194.93|192.13|0
1650585800000|2022-04-22 00:03:20|194.78|191.98|194.64|191.84|194.78|191.98|194.64|191.84|0
1650585810000|2022-04-22 00:03:30|194.54|191.74|194.34|191.54|194.54|191.74|194.34|191.54|0
1650585820000|2022-04-22 00:03:40|194.25|191.45|194.25|191.45|194.25|191.45|194.2|191.4|0
1650585830000|2022-04-22 00:03:50|194.15|191.35|194.34|191.54|194.34|191.54|194.15|191.35|0
1650585840000|2022-04-22 00:04:00|194.44|191.64|194.44|191.64|194.54|191.74|194.44|191.64|0
1650585850000|2022-04-22 00:04:10|194.34|191.54|194.15|191.35|194.34|191.54|194.15|191.35|0
1650585860000|2022-04-22 00:04:20|194.2|191.4|194.34|191.54|194.34|191.54|194.2|191.4|0
1650585870000|2022-04-22 00:04:30|194.3|191.5|194.25|191.45|194.3|191.5|194.25|191.45|0
1650585880000|2022-04-22 00:04:40|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1650585890000|2022-04-22 00:04:50|194.1|191.3|194.25|191.45|194.25|191.45|194.1|191.3|0
1650585900000|2022-04-22 00:05:00|194.15|191.35|194.34|191.54|194.34|191.54|194.15|191.35|0
1650585910000|2022-04-22 00:05:10|194.25|191.45|194.39|191.59|194.39|191.59|194.25|191.45|0
1650585920000|2022-04-22 00:05:20|194.34|191.54|194.3|191.5|194.34|191.54|194.25|191.45|0
1650585930000|2022-04-22 00:05:30|194.34|191.54|194.25|191.45|194.34|191.54|194.25|191.45|0
1650585940000|2022-04-22 00:05:40|194.34|191.54|194.25|191.45|194.34|191.54|194.25|191.45|0
1650585950000|2022-04-22 00:05:50|194.15|191.35|193.86|191.06|194.15|191.35|193.86|191.06|0
1650585960000|2022-04-22 00:06:00|193.95|191.15|193.86|191.06|193.95|191.15|193.86|191.06|0
1650585970000|2022-04-22 00:06:10|193.95|191.15|193.95|191.15|193.95|191.15|193.86|191.06|0
1650585980000|2022-04-22 00:06:20|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1650585990000|2022-04-22 00:06:30|193.95|191.15|193.86|191.06|193.95|191.15|193.86|191.06|0
1650586000000|2022-04-22 00:06:40|193.95|191.15|193.86|191.06|193.95|191.15|193.86|191.06|0
1650586010000|2022-04-22 00:06:50|193.76|190.96|193.86|191.06|193.86|191.06|193.76|190.96|0
1650586020000|2022-04-22 00:07:00|193.76|190.96|193.76|190.96|193.86|191.06|193.76|190.96|0
1650586030000|2022-04-22 00:07:10|193.66|190.86|193.57|190.77|193.66|190.86|193.57|190.77|0
1650586040000|2022-04-22 00:07:20|193.66|190.86|193.86|191.06|193.86|191.06|193.66|190.86|0
1650586050000|2022-04-22 00:07:30|193.76|190.96|193.95|191.15|193.95|191.15|193.76|190.96|0
1650586060000|2022-04-22 00:07:40|193.86|191.06|193.86|191.06|193.95|191.15|193.86|191.06|0
1650586070000|2022-04-22 00:07:50|193.91|191.11|193.95|191.15|193.95|191.15|193.91|191.11|0
1650586080000|2022-04-22 00:08:00|193.86|191.06|193.95|191.15|193.95|191.15|193.86|191.06|0
1650586090000|2022-04-22 00:08:10|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1650586100000|2022-04-22 00:08:20|193.81|191.01|193.47|190.67|193.81|191.01|193.47|190.67|0
1650586110000|2022-04-22 00:08:30|193.37|190.57|193.08|190.28|193.37|190.57|193.08|190.28|0
1650586120000|2022-04-22 00:08:40|192.99|190.19|192.89|190.09|193.08|190.28|192.89|190.09|0
1650586130000|2022-04-22 00:08:50|192.94|190.14|192.89|190.09|192.94|190.14|192.89|190.09|0
1650586140000|2022-04-22 00:09:00|192.79|189.99|192.89|190.09|192.89|190.09|192.79|189.99|0
1650586150000|2022-04-22 00:09:10|192.99|190.19|192.89|190.09|192.99|190.19|192.79|189.99|0
1650586160000|2022-04-22 00:09:20|192.79|189.99|192.89|190.09|192.89|190.09|192.79|189.99|0
1650586170000|2022-04-22 00:09:30|192.79|189.99|192.89|190.09|192.89|190.09|192.79|189.99|0
1650586180000|2022-04-22 00:09:40|192.99|190.19|192.99|190.19|193.08|190.28|192.99|190.19|0
1650586200000|2022-04-22 00:10:00|193.08|190.28|193.08|190.28|193.08|190.28|193.08|190.28|0
1650586210000|2022-04-22 00:10:10|193.13|190.33|193.08|190.28|193.13|190.33|192.99|190.19|0
1650586220000|2022-04-22 00:10:20|192.89|190.09|192.84|190.04|192.99|190.19|192.84|190.04|0
1650586230000|2022-04-22 00:10:30|192.89|190.09|192.89|190.09|192.89|190.09|192.79|189.99|0
1650586240000|2022-04-22 00:10:40|192.99|190.19|192.99|190.19|193.08|190.28|192.99|190.19|0
1650586250000|2022-04-22 00:10:50|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1650586260000|2022-04-22 00:11:00|192.99|190.19|193.37|190.57|193.37|190.57|192.99|190.19|0
1650586270000|2022-04-22 00:11:10|193.47|190.67|193.52|190.72|193.56|190.76|193.47|190.67|0
1650586280000|2022-04-22 00:11:20|193.56|190.76|193.66|190.86|193.76|190.96|193.56|190.76|0
1650586290000|2022-04-22 00:11:30|193.56|190.76|193.56|190.76|193.56|190.76|193.56|190.76|0
1650586300000|2022-04-22 00:11:40|193.61|190.81|193.66|190.86|193.66|190.86|193.56|190.76|0
1650586310000|2022-04-22 00:11:50|193.61|190.81|193.56|190.76|193.61|190.81|193.56|190.76|0
1650586320000|2022-04-22 00:12:00|193.66|190.86|193.66|190.86|193.66|190.86|193.66|190.86|0
1650586330000|2022-04-22 00:12:10|193.47|190.67|193.47|190.67|193.66|190.86|193.47|190.67|0
1650586340000|2022-04-22 00:12:20|193.52|190.72|193.61|190.81|193.76|190.96|193.52|190.72|0
1650586350000|2022-04-22 00:12:30|193.66|190.86|193.66|190.86|193.76|190.96|193.66|190.86|0
1650586360000|2022-04-22 00:12:40|193.85|191.05|194.34|191.54|194.34|191.54|193.85|191.05|0
1650586370000|2022-04-22 00:12:50|194.24|191.44|194.1|191.3|194.24|191.44|194.1|191.3|0
1650586380000|2022-04-22 00:13:00|194.05|191.25|194.34|191.54|194.34|191.54|194.05|191.25|0
1650586390000|2022-04-22 00:13:10|194.24|191.44|194.73|191.93|194.73|191.93|194.24|191.44|0
1650586400000|2022-04-22 00:13:20|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1650586410000|2022-04-22 00:13:30|194.49|191.69|194.24|191.44|194.49|191.69|194.14|191.34|0
1650586420000|2022-04-22 00:13:40|194.34|191.54|194.24|191.44|194.34|191.54|194.24|191.44|0
1650586430000|2022-04-22 00:13:50|194.29|191.49|194.24|191.44|194.34|191.54|194.24|191.44|0
1650586440000|2022-04-22 00:14:00|194.14|191.34|194.53|191.73|194.63|191.83|194.14|191.34|0
1650586450000|2022-04-22 00:14:10|194.43|191.63|194.49|191.69|194.49|191.69|194.43|191.63|0
1650586460000|2022-04-22 00:14:20|194.53|191.73|194.49|191.69|194.53|191.73|194.49|191.69|0
1650586470000|2022-04-22 00:14:30|194.39|191.59|194.34|191.54|194.43|191.63|194.34|191.54|0
1650586480000|2022-04-22 00:14:40|194.39|191.59|193.81|191.01|194.39|191.59|193.81|191.01|0
1650586490000|2022-04-22 00:14:50|193.95|191.15|193.27|190.47|193.95|191.15|193.27|190.47|0
1650586500000|2022-04-22 00:15:00|193.18|190.38|193.47|190.67|193.47|190.67|193.18|190.38|0
1650586510000|2022-04-22 00:15:10|193.37|190.57|193.47|190.67|193.47|190.67|193.18|190.38|0
1650586520000|2022-04-22 00:15:20|193.56|190.76|193.66|190.86|193.66|190.86|193.56|190.76|0
1650586530000|2022-04-22 00:15:30|193.76|190.96|194.05|191.25|194.14|191.34|193.76|190.96|0
1650586540000|2022-04-22 00:15:40|194.1|191.3|194.14|191.34|194.14|191.34|194.1|191.3|0
1650586550000|2022-04-22 00:15:50|194.05|191.25|193.76|190.96|194.1|191.3|193.76|190.96|0
1650586560000|2022-04-22 00:16:00|193.95|191.15|194.14|191.34|194.14|191.34|193.95|191.15|0
1650586570000|2022-04-22 00:16:10|194.24|191.44|194.14|191.34|194.24|191.44|194.14|191.34|0
1650586580000|2022-04-22 00:16:20|194.53|191.73|194.39|191.59|194.53|191.73|194.34|191.54|0
1650586590000|2022-04-22 00:16:30|194.53|191.73|194.43|191.63|194.63|191.83|194.43|191.63|0
1650586600000|2022-04-22 00:16:40|194.34|191.54|194.24|191.44|194.34|191.54|194.24|191.44|0
1650586610000|2022-04-22 00:16:50|194.14|191.34|194.14|191.34|194.24|191.44|194.05|191.25|0
1650586620000|2022-04-22 00:17:00|193.85|191.05|193.95|191.15|193.95|191.15|193.85|191.05|0
1650586630000|2022-04-22 00:17:10|193.9|191.1|194.14|191.34|194.14|191.34|193.9|191.1|0
1650586640000|2022-04-22 00:17:20|194.1|191.3|194.14|191.34|194.24|191.44|194.1|191.3|0
1650586650000|2022-04-22 00:17:30|194.19|191.39|194.14|191.34|194.19|191.39|194.14|191.34|0
1650586660000|2022-04-22 00:17:40|194.19|191.39|194.34|191.54|194.34|191.54|194.19|191.39|0
1650586670000|2022-04-22 00:17:50|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1650586680000|2022-04-22 00:18:00|194.34|191.54|194.53|191.73|194.63|191.83|194.34|191.54|0
1650586690000|2022-04-22 00:18:10|194.72|191.92|194.68|191.88|194.92|192.12|194.68|191.88|0
1650586700000|2022-04-22 00:18:20|194.43|191.63|194.68|191.88|194.72|191.92|194.43|191.63|0
1650586710000|2022-04-22 00:18:30|194.72|191.92|194.63|191.83|194.72|191.92|194.53|191.73|0
1650586720000|2022-04-22 00:18:40|194.72|191.92|194.82|192.02|194.82|192.02|194.72|191.92|0
1650586730000|2022-04-22 00:18:50|194.77|191.97|194.72|191.92|194.77|191.97|194.72|191.92|0
1650586740000|2022-04-22 00:19:00|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1650586750000|2022-04-22 00:19:10|194.92|192.12|194.92|192.12|194.92|192.12|194.63|191.83|0
1650586760000|2022-04-22 00:19:20|195.01|192.21|194.92|192.12|195.01|192.21|194.92|192.12|0
1650586770000|2022-04-22 00:19:30|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1650586780000|2022-04-22 00:19:40|194.72|191.92|194.82|192.02|194.82|192.02|194.72|191.92|0
1650586800000|2022-04-22 00:20:00|194.92|192.12|194.82|192.02|194.92|192.12|194.82|192.02|0
1650586810000|2022-04-22 00:20:10|194.87|192.07|194.82|192.02|194.87|192.07|194.82|192.02|0
1650586820000|2022-04-22 00:20:20|194.77|191.97|194.63|191.83|194.77|191.97|194.63|191.83|0
1650586830000|2022-04-22 00:20:30|194.43|191.63|194.53|191.73|194.53|191.73|194.33|191.53|0
1650586840000|2022-04-22 00:20:40|194.43|191.63|194.53|191.73|194.53|191.73|194.43|191.63|0
1650586850000|2022-04-22 00:20:50|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1650586860000|2022-04-22 00:21:00|194.63|191.83|194.72|191.92|194.72|191.92|194.63|191.83|0
1650586870000|2022-04-22 00:21:10|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1650586880000|2022-04-22 00:21:20|194.87|192.07|194.87|192.07|194.87|192.07|194.72|191.92|0
1650586890000|2022-04-22 00:21:30|194.82|192.02|194.92|192.12|194.92|192.12|194.82|192.02|0
1650586900000|2022-04-22 00:21:40|194.87|192.07|194.62|191.82|194.87|192.07|194.62|191.82|0
1650586910000|2022-04-22 00:21:50|194.48|191.68|194.53|191.73|194.53|191.73|194.48|191.68|0
1650586920000|2022-04-22 00:22:00|194.43|191.63|194.48|191.68|194.48|191.68|194.33|191.53|0
1650586930000|2022-04-22 00:22:10|194.43|191.63|194.38|191.58|194.43|191.63|194.33|191.53|0
1650586940000|2022-04-22 00:22:20|194.33|191.53|194.04|191.24|194.33|191.53|194.04|191.24|0
1650586950000|2022-04-22 00:22:30|193.95|191.15|194.14|191.34|194.14|191.34|193.95|191.15|0
1650586960000|2022-04-22 00:22:40|194.24|191.44|194.14|191.34|194.24|191.44|194.14|191.34|0
1650586970000|2022-04-22 00:22:50|194.24|191.44|194.14|191.34|194.24|191.44|194.14|191.34|0
1650586980000|2022-04-22 00:23:00|194.19|191.39|194.09|191.29|194.19|191.39|194.09|191.29|0
1650586990000|2022-04-22 00:23:10|194.14|191.34|194.04|191.24|194.14|191.34|194.04|191.24|0
1650587000000|2022-04-22 00:23:20|194.09|191.29|194.04|191.24|194.14|191.34|194.04|191.24|0
1650587010000|2022-04-22 00:23:30|194.14|191.34|194.04|191.24|194.14|191.34|194.04|191.24|0
1650587020000|2022-04-22 00:23:40|194.09|191.29|194.19|191.39|194.19|191.39|194.09|191.29|0
1650587030000|2022-04-22 00:23:50|194.14|191.34|194.33|191.53|194.33|191.53|194.14|191.34|0
1650587040000|2022-04-22 00:24:00|194.43|191.63|194.43|191.63|194.43|191.63|194.33|191.53|0
1650587050000|2022-04-22 00:24:10|194.24|191.44|194.24|191.44|194.24|191.44|194.19|191.39|0
1650587060000|2022-04-22 00:24:20|194.33|191.53|194.33|191.53|194.43|191.63|194.24|191.44|0
1650587070000|2022-04-22 00:24:30|194.29|191.49|194.33|191.53|194.33|191.53|194.29|191.49|0
1650587080000|2022-04-22 00:24:40|194.23|191.43|194.23|191.43|194.23|191.43|194.14|191.34|0
1650587090000|2022-04-22 00:24:50|194.19|191.39|194.33|191.53|194.33|191.53|194.14|191.34|0
1650587100000|2022-04-22 00:25:00|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1650587110000|2022-04-22 00:25:10|194.62|191.82|194.53|191.73|194.62|191.82|194.53|191.73|0
1650587120000|2022-04-22 00:25:20|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1650587130000|2022-04-22 00:25:30|194.33|191.53|194.72|191.92|194.72|191.92|194.33|191.53|0
1650587140000|2022-04-22 00:25:40|194.87|192.07|194.72|191.92|194.91|192.11|194.72|191.92|0
1650587160000|2022-04-22 00:26:00|194.67|191.87|194.72|191.92|194.72|191.92|194.67|191.87|0
1650587170000|2022-04-22 00:26:10|195.11|192.31|194.96|192.16|195.11|192.31|194.91|192.11|0
1650587180000|2022-04-22 00:26:20|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1650587190000|2022-04-22 00:26:30|195.11|192.31|195.21|192.41|195.21|192.41|195.11|192.31|0
1650587200000|2022-04-22 00:26:40|195.11|192.31|195.21|192.41|195.21|192.41|195.11|192.31|0
1650587210000|2022-04-22 00:26:50|195.3|192.5|195.21|192.41|195.3|192.5|195.21|192.41|0
1650587220000|2022-04-22 00:27:00|195.01|192.21|195.01|192.21|195.01|192.21|194.91|192.11|0
1650587230000|2022-04-22 00:27:10|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1650587240000|2022-04-22 00:27:20|195.01|192.21|194.91|192.11|195.01|192.21|194.91|192.11|0
1650587250000|2022-04-22 00:27:30|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1650587260000|2022-04-22 00:27:40|194.91|192.11|195.01|192.21|195.01|192.21|194.91|192.11|0
1650587270000|2022-04-22 00:27:50|195.11|192.31|195.2|192.4|195.2|192.4|195.11|192.31|0
1650587280000|2022-04-22 00:28:00|195.3|192.5|195.26|192.46|195.3|192.5|195.26|192.46|0
1650587290000|2022-04-22 00:28:10|195.4|192.6|195.3|192.5|195.4|192.6|195.3|192.5|0
1650587300000|2022-04-22 00:28:20|195.4|192.6|195.3|192.5|195.55|192.75|195.3|192.5|0
1650587310000|2022-04-22 00:28:30|195.2|192.4|195.11|192.31|195.2|192.4|195.11|192.31|0
1650587320000|2022-04-22 00:28:40|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1650587330000|2022-04-22 00:28:50|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1650587350000|2022-04-22 00:29:10|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1650587370000|2022-04-22 00:29:30|194.96|192.16|195.01|192.21|195.01|192.21|194.96|192.16|0
1650587380000|2022-04-22 00:29:40|194.91|192.11|195.01|192.21|195.01|192.21|194.91|192.11|0
1650587390000|2022-04-22 00:29:50|195.06|192.26|195.11|192.31|195.11|192.31|195.06|192.26|0
1650587400000|2022-04-22 00:30:00|195.2|192.4|195.3|192.5|195.3|192.5|195.2|192.4|0
1650587410000|2022-04-22 00:30:10|195.2|192.4|195.3|192.5|195.3|192.5|195.2|192.4|0
1650587420000|2022-04-22 00:30:20|195.4|192.6|195.45|192.65|195.5|192.7|195.4|192.6|0
1650587430000|2022-04-22 00:30:30|195.4|192.6|195.45|192.65|195.45|192.65|195.3|192.5|0
1650587440000|2022-04-22 00:30:40|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1650587450000|2022-04-22 00:30:50|195.4|192.6|195.3|192.5|195.4|192.6|195.3|192.5|0
1650587460000|2022-04-22 00:31:00|195.35|192.55|195.01|192.21|195.35|192.55|195.01|192.21|0
1650587470000|2022-04-22 00:31:10|194.96|192.16|195.11|192.31|195.16|192.36|194.96|192.16|0
1650587480000|2022-04-22 00:31:20|195.3|192.5|195.2|192.4|195.3|192.5|195.2|192.4|0
1650587490000|2022-04-22 00:31:30|195.11|192.31|195.01|192.21|195.11|192.31|195.01|192.21|0
1650587500000|2022-04-22 00:31:40|195.2|192.4|195.1|192.3|195.2|192.4|195.1|192.3|0
1650587510000|2022-04-22 00:31:50|194.91|192.11|194.91|192.11|195.01|192.21|194.91|192.11|0
1650587520000|2022-04-22 00:32:00|194.96|192.16|194.91|192.11|195.01|192.21|194.91|192.11|0
1650587530000|2022-04-22 00:32:10|194.33|191.53|194.23|191.43|194.33|191.53|194.23|191.43|0
1650587540000|2022-04-22 00:32:20|194.13|191.33|194.23|191.43|194.23|191.43|194.13|191.33|0
1650587550000|2022-04-22 00:32:30|194.13|191.33|194.13|191.33|194.23|191.43|194.13|191.33|0
1650587560000|2022-04-22 00:32:40|194.18|191.38|194.23|191.43|194.23|191.43|194.18|191.38|0
1650587570000|2022-04-22 00:32:50|194.13|191.33|194.18|191.38|194.23|191.43|194.13|191.33|0
1650587580000|2022-04-22 00:33:00|194.13|191.33|194.04|191.24|194.13|191.33|194.04|191.24|0
1650587590000|2022-04-22 00:33:10|193.94|191.14|194.04|191.24|194.04|191.24|193.94|191.14|0
1650587600000|2022-04-22 00:33:20|194.13|191.33|194.13|191.33|194.13|191.33|194.13|191.33|0
1650587610000|2022-04-22 00:33:30|194.09|191.29|194.13|191.33|194.13|191.33|194.09|191.29|0
1650587620000|2022-04-22 00:33:40|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1650587640000|2022-04-22 00:34:00|194.13|191.33|194.04|191.24|194.13|191.33|194.04|191.24|0
1650587650000|2022-04-22 00:34:10|194.23|191.43|194.09|191.29|194.23|191.43|194.09|191.29|0
1650587660000|2022-04-22 00:34:20|194.13|191.33|194.13|191.33|194.23|191.43|194.13|191.33|0
1650587670000|2022-04-22 00:34:30|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1650587680000|2022-04-22 00:34:40|194.13|191.33|193.99|191.19|194.13|191.33|193.99|191.19|0
1650587690000|2022-04-22 00:34:50|194.03|191.23|193.84|191.04|194.03|191.23|193.84|191.04|0
1650587700000|2022-04-22 00:35:00|193.74|190.94|193.65|190.85|193.74|190.94|193.65|190.85|0
1650587710000|2022-04-22 00:35:10|193.74|190.94|193.74|190.94|193.74|190.94|193.65|190.85|0
1650587720000|2022-04-22 00:35:20|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1650587730000|2022-04-22 00:35:30|193.79|190.99|193.84|191.04|193.84|191.04|193.79|190.99|0
1650587740000|2022-04-22 00:35:40|193.94|191.14|193.94|191.14|193.94|191.14|193.94|191.14|0
1650587750000|2022-04-22 00:35:50|194.03|191.23|194.08|191.28|194.08|191.28|194.03|191.23|0
1650587760000|2022-04-22 00:36:00|194.23|191.43|194.18|191.38|194.23|191.43|194.13|191.33|0
1650587770000|2022-04-22 00:36:10|194.23|191.43|194.13|191.33|194.23|191.43|194.13|191.33|0
1650587780000|2022-04-22 00:36:20|194.08|191.28|194.13|191.33|194.13|191.33|194.08|191.28|0
1650587790000|2022-04-22 00:36:30|194.23|191.43|194.32|191.52|194.32|191.52|194.23|191.43|0
1650587800000|2022-04-22 00:36:40|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1650587810000|2022-04-22 00:36:50|194.32|191.52|194.32|191.52|194.32|191.52|194.32|191.52|0
1650587820000|2022-04-22 00:37:00|194.23|191.43|194.23|191.43|194.42|191.62|194.23|191.43|0
1650587830000|2022-04-22 00:37:10|194.32|191.52|194.42|191.62|194.42|191.62|194.32|191.52|0
1650587840000|2022-04-22 00:37:20|194.52|191.72|194.76|191.96|194.76|191.96|194.52|191.72|0
1650587850000|2022-04-22 00:37:30|194.67|191.87|194.62|191.82|194.67|191.87|194.52|191.72|0
1650587860000|2022-04-22 00:37:40|194.67|191.87|194.62|191.82|194.71|191.91|194.62|191.82|0
1650587870000|2022-04-22 00:37:50|194.67|191.87|194.62|191.82|194.67|191.87|194.62|191.82|0
1650587880000|2022-04-22 00:38:00|194.57|191.77|194.71|191.91|194.71|191.91|194.52|191.72|0
1650587890000|2022-04-22 00:38:10|194.62|191.82|194.71|191.91|194.71|191.91|194.62|191.82|0
1650587900000|2022-04-22 00:38:20|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1650587910000|2022-04-22 00:38:30|194.91|192.11|194.71|191.91|194.91|192.11|194.71|191.91|0
1650587920000|2022-04-22 00:38:40|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1650587930000|2022-04-22 00:38:50|195|192.2|195.1|192.3|195.2|192.4|195|192.2|0
1650587940000|2022-04-22 00:39:00|195|192.2|195.2|192.4|195.2|192.4|195|192.2|0
1650587950000|2022-04-22 00:39:10|195.1|192.3|195|192.2|195.2|192.4|195|192.2|0
1650587960000|2022-04-22 00:39:20|194.91|192.11|194.81|192.01|194.91|192.11|194.81|192.01|0
1650587970000|2022-04-22 00:39:30|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1650587980000|2022-04-22 00:39:40|194.66|191.86|194.71|191.91|194.71|191.91|194.61|191.81|0
1650587990000|2022-04-22 00:39:50|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1650588000000|2022-04-22 00:40:00|194.52|191.72|194.52|191.72|194.52|191.72|194.42|191.62|0
1650588010000|2022-04-22 00:40:10|194.42|191.62|194.52|191.72|194.52|191.72|194.42|191.62|0
1650588020000|2022-04-22 00:40:20|194.61|191.81|194.81|192.01|194.81|192.01|194.61|191.81|0
1650588030000|2022-04-22 00:40:30|194.71|191.91|194.71|191.91|194.71|191.91|194.61|191.81|0
1650588040000|2022-04-22 00:40:40|194.81|192.01|194.91|192.11|195|192.2|194.81|192.01|0
1650588050000|2022-04-22 00:40:50|195|192.2|195.2|192.4|195.2|192.4|195|192.2|0
1650588060000|2022-04-22 00:41:00|195.1|192.3|195|192.2|195.1|192.3|195|192.2|0
1650588070000|2022-04-22 00:41:10|195.1|192.3|195.1|192.3|195.15|192.35|195.1|192.3|0
1650588080000|2022-04-22 00:41:20|195.15|192.35|195.2|192.4|195.2|192.4|195|192.2|0
1650588090000|2022-04-22 00:41:30|195.1|192.3|195.15|192.35|195.15|192.35|195.1|192.3|0
1650588100000|2022-04-22 00:41:40|195.1|192.3|195.2|192.4|195.2|192.4|195|192.2|0
1650588110000|2022-04-22 00:41:50|195.15|192.35|195|192.2|195.15|192.35|195|192.2|0
1650588120000|2022-04-22 00:42:00|194.9|192.1|195.05|192.25|195.1|192.3|194.9|192.1|0
1650588130000|2022-04-22 00:42:10|195|192.2|194.9|192.1|195|192.2|194.9|192.1|0
1650588140000|2022-04-22 00:42:20|194.95|192.15|195|192.2|195|192.2|194.9|192.1|0
1650588150000|2022-04-22 00:42:30|194.95|192.15|194.95|192.15|194.95|192.15|194.9|192.1|0
1650588160000|2022-04-22 00:42:40|195|192.2|195|192.2|195|192.2|195|192.2|0
1650588170000|2022-04-22 00:42:50|194.9|192.1|195|192.2|195|192.2|194.9|192.1|0
1650588180000|2022-04-22 00:43:00|195.1|192.3|195|192.2|195.1|192.3|195|192.2|0
1650588190000|2022-04-22 00:43:10|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1650588200000|2022-04-22 00:43:20|194.9|192.1|195.2|192.4|195.2|192.4|194.81|192.01|0
1650588210000|2022-04-22 00:43:30|195.15|192.35|195.2|192.4|195.2|192.4|195.1|192.3|0
1650588220000|2022-04-22 00:43:40|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1650588230000|2022-04-22 00:43:50|195.2|192.4|195.29|192.49|195.29|192.49|195.2|192.4|0
1650588240000|2022-04-22 00:44:00|195.25|192.45|195.44|192.64|195.49|192.69|195.25|192.45|0
1650588250000|2022-04-22 00:44:10|195.29|192.49|195.39|192.59|195.39|192.59|195.29|192.49|0
1650588260000|2022-04-22 00:44:20|195.49|192.69|195.68|192.88|195.68|192.88|195.49|192.69|0
1650588270000|2022-04-22 00:44:30|195.88|193.08|196.76|193.96|196.95|194.15|195.88|193.08|0
1650588280000|2022-04-22 00:44:40|196.66|193.86|196.85|194.05|196.85|194.05|196.66|193.86|0
1650588290000|2022-04-22 00:44:50|196.95|194.15|197.05|194.25|197.05|194.25|196.95|194.15|0
1650588300000|2022-04-22 00:45:00|197.2|194.4|196.95|194.15|197.2|194.4|196.95|194.15|0
1650588310000|2022-04-22 00:45:10|197.1|194.3|197.84|195.04|197.84|195.04|197.1|194.3|0
1650588320000|2022-04-22 00:45:20|197.93|195.13|198.92|196.12|199.12|196.32|197.93|195.13|0
1650588330000|2022-04-22 00:45:30|198.72|195.92|199.51|196.71|199.51|196.71|198.72|195.92|0
1650588340000|2022-04-22 00:45:40|199.41|196.61|199.61|196.81|199.61|196.81|199.41|196.61|0
1650588350000|2022-04-22 00:45:50|200.11|197.31|199.86|197.06|200.11|197.31|199.86|197.06|0
1650588360000|2022-04-22 00:46:00|200.21|197.41|200.31|197.51|200.36|197.56|200.21|197.41|0
1650588370000|2022-04-22 00:46:10|200.21|197.41|200.5|197.7|200.5|197.7|200.11|197.31|0
1650588380000|2022-04-22 00:46:20|200.01|197.21|199.91|197.11|200.01|197.21|199.91|197.11|0
1650588390000|2022-04-22 00:46:30|199.51|196.71|199.31|196.51|199.51|196.71|199.31|196.51|0
1650588400000|2022-04-22 00:46:40|199.51|196.71|199.61|196.81|199.61|196.81|199.51|196.71|0
1650588410000|2022-04-22 00:46:50|199.51|196.71|199.71|196.91|199.71|196.91|199.51|196.71|0
1650588420000|2022-04-22 00:47:00|199.61|196.81|199.71|196.91|199.81|197.01|199.56|196.76|0
1650588430000|2022-04-22 00:47:10|199.61|196.81|199.91|197.11|200.01|197.21|199.61|196.81|0
1650588440000|2022-04-22 00:47:20|199.81|197.01|200.11|197.31|200.11|197.31|199.81|197.01|0
1650588450000|2022-04-22 00:47:30|200.31|197.51|200.46|197.66|200.46|197.66|200.21|197.41|0
1650588460000|2022-04-22 00:47:40|200.4|197.6|200.5|197.7|200.5|197.7|200.4|197.6|0
1650588470000|2022-04-22 00:47:50|200.3|197.5|200.4|197.6|200.4|197.6|200.3|197.5|0
1650588480000|2022-04-22 00:48:00|200.3|197.5|200.4|197.6|200.4|197.6|200.3|197.5|0
1650588490000|2022-04-22 00:48:10|200.6|197.8|200.55|197.75|200.6|197.8|200.5|197.7|0
1650588500000|2022-04-22 00:48:20|200.6|197.8|200.5|197.7|200.6|197.8|200.46|197.66|0
1650588510000|2022-04-22 00:48:30|200.46|197.66|200.26|197.46|200.46|197.66|200.26|197.46|0
1650588520000|2022-04-22 00:48:40|200.21|197.41|200.16|197.36|200.3|197.5|200.11|197.31|0
1650588530000|2022-04-22 00:48:50|200.11|197.31|199.91|197.11|200.11|197.31|199.91|197.11|0
1650588540000|2022-04-22 00:49:00|200.01|197.21|200.11|197.31|200.11|197.31|200.01|197.21|0
1650588550000|2022-04-22 00:49:10|200.06|197.26|200.01|197.21|200.11|197.31|200.01|197.21|0
1650588560000|2022-04-22 00:49:20|200.11|197.31|200.11|197.31|200.11|197.31|200.11|197.31|0
1650588570000|2022-04-22 00:49:30|200.06|197.26|200.01|197.21|200.06|197.26|200.01|197.21|0
1650588580000|2022-04-22 00:49:40|200.11|197.31|200.2|197.4|200.2|197.4|200.11|197.31|0
1650588590000|2022-04-22 00:49:50|200.16|197.36|200.9|198.1|200.9|198.1|200.16|197.36|0
1650588600000|2022-04-22 00:50:00|200.6|197.8|200.5|197.7|200.6|197.8|200.5|197.7|0
1650588610000|2022-04-22 00:50:10|200.45|197.65|200.75|197.95|200.75|197.95|200.45|197.65|0
1650588620000|2022-04-22 00:50:20|200.7|197.9|200.8|198|200.8|198|200.7|197.9|0
1650588630000|2022-04-22 00:50:30|200.9|198.1|200.9|198.1|201|198.2|200.9|198.1|0
1650588640000|2022-04-22 00:50:40|201|198.2|201|198.2|201|198.2|200.9|198.1|0
1650588650000|2022-04-22 00:50:50|200.9|198.1|200.6|197.8|200.9|198.1|200.6|197.8|0
1650588660000|2022-04-22 00:51:00|200.75|197.95|201|198.2|201|198.2|200.75|197.95|0
1650588670000|2022-04-22 00:51:10|201.1|198.3|201.2|198.4|201.2|198.4|201.1|198.3|0
1650588680000|2022-04-22 00:51:20|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1650588690000|2022-04-22 00:51:30|200.8|198|200.6|197.8|200.8|198|200.6|197.8|0
1650588700000|2022-04-22 00:51:40|200.5|197.7|200.3|197.5|200.5|197.7|200.2|197.4|0
1650588710000|2022-04-22 00:51:50|200.35|197.55|200.35|197.55|200.4|197.6|200.35|197.55|0
1650588720000|2022-04-22 00:52:00|200.3|197.5|200.25|197.45|200.3|197.5|200.25|197.45|0
1650588730000|2022-04-22 00:52:10|200.2|197.4|200.1|197.3|200.3|197.5|200.1|197.3|0
1650588740000|2022-04-22 00:52:20|199.71|196.91|199.61|196.81|199.71|196.91|199.56|196.76|0
1650588750000|2022-04-22 00:52:30|199.71|196.91|199.61|196.81|199.91|197.11|199.61|196.81|0
1650588760000|2022-04-22 00:52:40|199.71|196.91|199.71|196.91|199.81|197.01|199.71|196.91|0
1650588770000|2022-04-22 00:52:50|200|197.2|200.6|197.8|200.6|197.8|200|197.2|0
1650588780000|2022-04-22 00:53:00|200.3|197.5|200|197.2|200.3|197.5|200|197.2|0
1650588790000|2022-04-22 00:53:10|200.06|197.26|200.1|197.3|200.1|197.3|200.06|197.26|0
1650588800000|2022-04-22 00:53:20|200.2|197.4|200.2|197.4|200.2|197.4|200|197.2|0
1650588810000|2022-04-22 00:53:30|200.1|197.3|200.1|197.3|200.15|197.35|200.1|197.3|0
1650588820000|2022-04-22 00:53:40|200.2|197.4|200.2|197.4|200.2|197.4|200.1|197.3|0
1650588830000|2022-04-22 00:53:50|200.1|197.3|200|197.2|200.1|197.3|200|197.2|0
1650588840000|2022-04-22 00:54:00|199.81|197.01|199.76|196.96|199.9|197.1|199.76|196.96|0
1650588850000|2022-04-22 00:54:10|199.61|196.81|199.61|196.81|199.61|196.81|199.61|196.81|0
1650588860000|2022-04-22 00:54:20|199.56|196.76|199.71|196.91|199.71|196.91|199.56|196.76|0
1650588870000|2022-04-22 00:54:30|199.81|197.01|199.86|197.06|199.86|197.06|199.71|196.91|0
1650588880000|2022-04-22 00:54:40|199.8|197|199.71|196.91|199.8|197|199.71|196.91|0
1650588890000|2022-04-22 00:54:50|199.76|196.96|199.8|197|199.8|197|199.61|196.81|0
1650588900000|2022-04-22 00:55:00|199.71|196.91|199.76|196.96|199.9|197.1|199.71|196.91|0
1650588910000|2022-04-22 00:55:10|199.8|197|199.71|196.91|199.8|197|199.71|196.91|0
1650588920000|2022-04-22 00:55:20|199.61|196.81|199.51|196.71|199.61|196.81|199.51|196.71|0
1650588930000|2022-04-22 00:55:30|199.31|196.51|199.01|196.21|199.31|196.51|199.01|196.21|0
1650588940000|2022-04-22 00:55:40|199.21|196.41|199.21|196.41|199.21|196.41|199.01|196.21|0
1650588950000|2022-04-22 00:55:50|199.06|196.26|198.82|196.02|199.06|196.26|198.82|196.02|0
1650588960000|2022-04-22 00:56:00|198.72|195.92|198.97|196.17|198.97|196.17|198.72|195.92|0
1650588970000|2022-04-22 00:56:10|199.01|196.21|199.11|196.31|199.11|196.31|199.01|196.21|0
1650588980000|2022-04-22 00:56:20|198.91|196.11|198.91|196.11|198.91|196.11|198.81|196.01|0
1650588990000|2022-04-22 00:56:30|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1650589000000|2022-04-22 00:56:40|198.72|195.92|198.72|195.92|198.72|195.92|198.62|195.82|0
1650589010000|2022-04-22 00:56:50|198.62|195.82|198.62|195.82|198.67|195.87|198.62|195.82|0
1650589020000|2022-04-22 00:57:00|198.52|195.72|198.52|195.72|198.62|195.82|198.52|195.72|0
1650589030000|2022-04-22 00:57:10|198.57|195.77|198.62|195.82|198.62|195.82|198.57|195.77|0
1650589040000|2022-04-22 00:57:20|198.42|195.62|198.52|195.72|198.62|195.82|198.42|195.62|0
1650589050000|2022-04-22 00:57:30|198.47|195.67|198.62|195.82|198.62|195.82|198.47|195.67|0
1650589060000|2022-04-22 00:57:40|198.52|195.72|198.42|195.62|198.52|195.72|198.42|195.62|0
1650589070000|2022-04-22 00:57:50|198.52|195.72|198.62|195.82|198.62|195.82|198.52|195.72|0
1650589080000|2022-04-22 00:58:00|198.72|195.92|198.62|195.82|198.72|195.92|198.62|195.82|0
1650589090000|2022-04-22 00:58:10|198.72|195.92|198.87|196.07|198.87|196.07|198.72|195.92|0
1650589100000|2022-04-22 00:58:20|198.91|196.11|199.21|196.41|199.21|196.41|198.91|196.11|0
1650589110000|2022-04-22 00:58:30|199.31|196.51|199.21|196.41|199.31|196.51|199.21|196.41|0
1650589120000|2022-04-22 00:58:40|199.01|196.21|198.81|196.01|199.01|196.21|198.81|196.01|0
1650589130000|2022-04-22 00:58:50|198.91|196.11|199.11|196.31|199.11|196.31|198.91|196.11|0
1650589140000|2022-04-22 00:59:00|199.01|196.21|198.81|196.01|199.11|196.31|198.81|196.01|0
1650589150000|2022-04-22 00:59:10|198.91|196.11|199.11|196.31|199.11|196.31|198.91|196.11|0
1650589160000|2022-04-22 00:59:20|198.91|196.11|199.01|196.21|199.01|196.21|198.86|196.06|0
1650589170000|2022-04-22 00:59:30|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1650589180000|2022-04-22 00:59:40|199.01|196.21|198.91|196.11|199.01|196.21|198.91|196.11|0
1650589190000|2022-04-22 00:59:50|198.71|195.91|198.42|195.62|198.71|195.91|198.42|195.62|0
1650589200000|2022-04-22 01:00:00|198.52|195.72|198.37|195.57|198.52|195.72|198.32|195.52|0
1650589210000|2022-04-22 01:00:10|198.42|195.62|198.52|195.72|198.52|195.72|198.42|195.62|0
1650589220000|2022-04-22 01:00:20|198.42|195.62|199.01|196.21|199.01|196.21|198.42|195.62|0
1650589230000|2022-04-22 01:00:30|198.96|196.16|199.01|196.21|199.01|196.21|198.96|196.16|0
1650589240000|2022-04-22 01:00:40|198.91|196.11|198.91|196.11|198.91|196.11|198.81|196.01|0
1650589250000|2022-04-22 01:00:50|198.81|196.01|198.61|195.81|198.81|196.01|198.61|195.81|0
1650589260000|2022-04-22 01:01:00|198.52|195.72|198.52|195.72|198.52|195.72|198.47|195.67|0
1650589270000|2022-04-22 01:01:10|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1650589280000|2022-04-22 01:01:20|198.52|195.72|198.42|195.62|198.52|195.72|198.42|195.62|0
1650589290000|2022-04-22 01:01:30|198.52|195.72|198.12|195.32|198.52|195.72|198.02|195.22|0
1650589300000|2022-04-22 01:01:40|198.02|195.22|198.02|195.22|198.02|195.22|198.02|195.22|0
1650589310000|2022-04-22 01:01:50|198.07|195.27|198.22|195.42|198.22|195.42|198.07|195.27|0
1650589320000|2022-04-22 01:02:00|198.32|195.52|198.22|195.42|198.32|195.52|198.22|195.42|0
1650589330000|2022-04-22 01:02:10|198.12|195.32|198.52|195.72|198.52|195.72|198.12|195.32|0
1650589340000|2022-04-22 01:02:20|198.42|195.62|198.32|195.52|198.47|195.67|198.32|195.52|0
1650589350000|2022-04-22 01:02:30|198.42|195.62|198.37|195.57|198.42|195.62|198.37|195.57|0
1650589360000|2022-04-22 01:02:40|198.32|195.52|198.32|195.52|198.32|195.52|198.12|195.32|0
1650589370000|2022-04-22 01:02:50|198.22|195.42|198.12|195.32|198.22|195.42|198.12|195.32|0
1650589380000|2022-04-22 01:03:00|198.22|195.42|198.12|195.32|198.22|195.42|198.12|195.32|0
1650589390000|2022-04-22 01:03:10|198.22|195.42|198.32|195.52|198.32|195.52|198.22|195.42|0
1650589400000|2022-04-22 01:03:20|198.42|195.62|198.61|195.81|198.61|195.81|198.42|195.62|0
1650589420000|2022-04-22 01:03:40|198.51|195.71|198.71|195.91|198.76|195.96|198.51|195.71|0
1650589430000|2022-04-22 01:03:50|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1650589440000|2022-04-22 01:04:00|198.71|195.91|198.71|195.91|198.71|195.91|198.71|195.91|0
1650589450000|2022-04-22 01:04:10|198.61|195.81|198.71|195.91|198.71|195.91|198.61|195.81|0
1650589460000|2022-04-22 01:04:20|198.76|195.96|198.91|196.11|198.91|196.11|198.71|195.91|0
1650589470000|2022-04-22 01:04:30|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1650589480000|2022-04-22 01:04:40|198.71|195.91|198.61|195.81|198.71|195.91|198.61|195.81|0
1650589490000|2022-04-22 01:04:50|198.71|195.91|198.71|195.91|198.71|195.91|198.71|195.91|0
1650589510000|2022-04-22 01:05:10|198.61|195.81|198.47|195.67|198.61|195.81|198.47|195.67|0
1650589520000|2022-04-22 01:05:20|198.51|195.71|198.42|195.62|198.51|195.71|198.42|195.62|0
1650589530000|2022-04-22 01:05:30|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1650589540000|2022-04-22 01:05:40|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1650589550000|2022-04-22 01:05:50|198.41|195.61|198.51|195.71|198.51|195.71|198.41|195.61|0
1650589560000|2022-04-22 01:06:00|198.41|195.61|198.61|195.81|198.66|195.86|198.41|195.61|0
1650589570000|2022-04-22 01:06:10|198.56|195.76|198.41|195.61|198.61|195.81|198.41|195.61|0
1650589580000|2022-04-22 01:06:20|198.51|195.71|198.51|195.71|198.56|195.76|198.51|195.71|0
1650589590000|2022-04-22 01:06:30|198.61|195.81|198.56|195.76|198.61|195.81|198.56|195.76|0
1650589600000|2022-04-22 01:06:40|198.61|195.81|198.71|195.91|198.71|195.91|198.61|195.81|0
1650589610000|2022-04-22 01:06:50|198.81|196.01|198.61|195.81|198.81|196.01|198.61|195.81|0
1650589620000|2022-04-22 01:07:00|198.56|195.76|198.51|195.71|198.56|195.76|198.51|195.71|0
1650589630000|2022-04-22 01:07:10|198.41|195.61|198.47|195.67|198.47|195.67|198.41|195.61|0
1650589640000|2022-04-22 01:07:20|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1650589650000|2022-04-22 01:07:30|198.51|195.71|198.51|195.71|198.51|195.71|198.51|195.71|0
1650589670000|2022-04-22 01:07:50|198.61|195.81|198.61|195.81|198.61|195.81|198.51|195.71|0
1650589680000|2022-04-22 01:08:00|198.66|195.86|198.61|195.81|198.66|195.86|198.61|195.81|0
1650589690000|2022-04-22 01:08:10|198.51|195.71|198.51|195.71|198.51|195.71|198.51|195.71|0
1650589700000|2022-04-22 01:08:20|198.61|195.81|198.61|195.81|198.66|195.86|198.61|195.81|0
1650589710000|2022-04-22 01:08:30|198.66|195.86|198.51|195.71|198.66|195.86|198.51|195.71|0
1650589720000|2022-04-22 01:08:40|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1650589730000|2022-04-22 01:08:50|198.51|195.71|198.41|195.61|198.51|195.71|198.41|195.61|0
1650589740000|2022-04-22 01:09:00|198.31|195.51|198.31|195.51|198.37|195.57|198.31|195.51|0
1650589760000|2022-04-22 01:09:20|198.41|195.61|198.31|195.51|198.41|195.61|198.31|195.51|0
1650589770000|2022-04-22 01:09:30|198.22|195.42|198.31|195.51|198.31|195.51|198.22|195.42|0
1650589780000|2022-04-22 01:09:40|198.22|195.42|198.02|195.22|198.22|195.42|198.02|195.22|0
1650589790000|2022-04-22 01:09:50|197.92|195.12|197.97|195.17|197.97|195.17|197.92|195.12|0
1650589800000|2022-04-22 01:10:00|197.92|195.12|197.82|195.02|197.92|195.12|197.82|195.02|0
1650589820000|2022-04-22 01:10:20|197.92|195.12|197.92|195.12|197.92|195.12|197.87|195.07|0
1650589830000|2022-04-22 01:10:30|198.02|195.22|198.31|195.51|198.31|195.51|198.02|195.22|0
1650589840000|2022-04-22 01:10:40|198.21|195.41|198.17|195.37|198.21|195.41|198.12|195.32|0
1650589850000|2022-04-22 01:10:50|198.21|195.41|198.31|195.51|198.31|195.51|198.21|195.41|0
1650589860000|2022-04-22 01:11:00|198.41|195.61|198.31|195.51|198.41|195.61|198.31|195.51|0
1650589870000|2022-04-22 01:11:10|198.41|195.61|198.31|195.51|198.41|195.61|198.31|195.51|0
1650589880000|2022-04-22 01:11:20|198.41|195.61|198.41|195.61|198.41|195.61|198.31|195.51|0
1650589890000|2022-04-22 01:11:30|198.31|195.51|198.12|195.32|198.31|195.51|198.12|195.32|0
1650589900000|2022-04-22 01:11:40|198.17|195.37|198.12|195.32|198.21|195.41|198.12|195.32|0
1650589910000|2022-04-22 01:11:50|198.21|195.41|198.07|195.27|198.21|195.41|198.07|195.27|0
1650589920000|2022-04-22 01:12:00|198.02|195.22|198.02|195.22|198.07|195.27|197.97|195.17|0
1650589930000|2022-04-22 01:12:10|198.07|195.27|198.12|195.32|198.21|195.41|198.07|195.27|0
1650589940000|2022-04-22 01:12:20|198.21|195.41|198.21|195.41|198.21|195.41|198.21|195.41|0
1650589950000|2022-04-22 01:12:30|198.12|195.32|198.21|195.41|198.21|195.41|198.12|195.32|0
1650589960000|2022-04-22 01:12:40|198.26|195.46|198.31|195.51|198.31|195.51|198.26|195.46|0
1650589970000|2022-04-22 01:12:50|198.12|195.32|197.92|195.12|198.12|195.32|197.92|195.12|0
1650589980000|2022-04-22 01:13:00|198.02|195.22|198.12|195.32|198.12|195.32|198.02|195.22|0
1650589990000|2022-04-22 01:13:10|198.02|195.22|198.02|195.22|198.02|195.22|198.02|195.22|0
1650590000000|2022-04-22 01:13:20|198.11|195.31|198.02|195.22|198.11|195.31|198.02|195.22|0
1650590010000|2022-04-22 01:13:30|198.07|195.27|198.02|195.22|198.07|195.27|198.02|195.22|0
1650590020000|2022-04-22 01:13:40|198.11|195.31|198.11|195.31|198.11|195.31|198.07|195.27|0
1650590030000|2022-04-22 01:13:50|198.21|195.41|198.21|195.41|198.31|195.51|198.21|195.41|0
1650590040000|2022-04-22 01:14:00|198.31|195.51|198.21|195.41|198.31|195.51|198.21|195.41|0
1650590050000|2022-04-22 01:14:10|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1650590060000|2022-04-22 01:14:20|198.02|195.22|198.02|195.22|198.07|195.27|198.02|195.22|0
1650590070000|2022-04-22 01:14:30|197.92|195.12|197.92|195.12|197.92|195.12|197.92|195.12|0
1650590080000|2022-04-22 01:14:40|198.02|195.22|197.92|195.12|198.02|195.22|197.92|195.12|0
1650590090000|2022-04-22 01:14:50|197.97|195.17|197.92|195.12|197.97|195.17|197.82|195.02|0
1650590100000|2022-04-22 01:15:00|197.97|195.17|197.92|195.12|197.97|195.17|197.92|195.12|0
1650590110000|2022-04-22 01:15:10|197.97|195.17|197.92|195.12|197.97|195.17|197.82|195.02|0
1650590120000|2022-04-22 01:15:20|197.82|195.02|197.72|194.92|197.82|195.02|197.72|194.92|0
1650590130000|2022-04-22 01:15:30|197.62|194.82|197.82|195.02|197.82|195.02|197.57|194.77|0
1650590140000|2022-04-22 01:15:40|197.92|195.12|197.92|195.12|197.92|195.12|197.92|195.12|0
1650590150000|2022-04-22 01:15:50|197.82|195.02|197.92|195.12|197.92|195.12|197.82|195.02|0
1650590160000|2022-04-22 01:16:00|197.97|195.17|197.92|195.12|197.97|195.17|197.92|195.12|0
1650590170000|2022-04-22 01:16:10|197.82|195.02|198.01|195.21|198.01|195.21|197.72|194.92|0
1650590180000|2022-04-22 01:16:20|197.82|195.02|197.52|194.72|197.87|195.07|197.52|194.72|0
1650590190000|2022-04-22 01:16:30|197.33|194.53|197.13|194.33|197.33|194.53|197.13|194.33|0
1650590200000|2022-04-22 01:16:40|197.23|194.43|197.62|194.82|197.62|194.82|197.13|194.33|0
1650590210000|2022-04-22 01:16:50|197.72|194.92|197.62|194.82|197.72|194.92|197.62|194.82|0
1650590220000|2022-04-22 01:17:00|197.77|194.97|197.82|195.02|197.87|195.07|197.72|194.92|0
1650590230000|2022-04-22 01:17:10|197.87|195.07|197.72|194.92|197.87|195.07|197.72|194.92|0
1650590240000|2022-04-22 01:17:20|197.67|194.87|197.62|194.82|197.67|194.87|197.62|194.82|0
1650590250000|2022-04-22 01:17:30|197.72|194.92|197.62|194.82|197.72|194.92|197.62|194.82|0
1650590260000|2022-04-22 01:17:40|197.72|194.92|197.77|194.97|197.77|194.97|197.62|194.82|0
1650590270000|2022-04-22 01:17:50|197.72|194.92|197.62|194.82|197.72|194.92|197.52|194.72|0
1650590280000|2022-04-22 01:18:00|197.57|194.77|197.67|194.87|197.72|194.92|197.57|194.77|0
1650590290000|2022-04-22 01:18:10|197.62|194.82|197.62|194.82|197.62|194.82|197.52|194.72|0
1650590300000|2022-04-22 01:18:20|197.67|194.87|197.67|194.87|197.67|194.87|197.62|194.82|0
1650590310000|2022-04-22 01:18:30|197.72|194.92|197.52|194.72|197.72|194.92|197.42|194.62|0
1650590320000|2022-04-22 01:18:40|197.57|194.77|197.42|194.62|197.57|194.77|197.42|194.62|0
1650590330000|2022-04-22 01:18:50|197.52|194.72|197.47|194.67|197.52|194.72|197.47|194.67|0
1650590340000|2022-04-22 01:19:00|197.42|194.62|197.33|194.53|197.42|194.62|197.13|194.33|0
1650590350000|2022-04-22 01:19:10|197.23|194.43|197.13|194.33|197.23|194.43|197.13|194.33|0
1650590360000|2022-04-22 01:19:20|197.08|194.28|196.93|194.13|197.08|194.28|196.93|194.13|0
1650590370000|2022-04-22 01:19:30|197.23|194.43|197.13|194.33|197.23|194.43|197.13|194.33|0
1650590380000|2022-04-22 01:19:40|197.18|194.38|197.23|194.43|197.23|194.43|197.18|194.38|0
1650590390000|2022-04-22 01:19:50|197.18|194.38|197.42|194.62|197.52|194.72|197.18|194.38|0
1650590400000|2022-04-22 01:20:00|197.32|194.52|197.42|194.62|197.42|194.62|197.23|194.43|0
1650590410000|2022-04-22 01:20:10|197.47|194.67|197.42|194.62|197.47|194.67|197.42|194.62|0
1650590430000|2022-04-22 01:20:30|197.52|194.72|197.47|194.67|197.52|194.72|197.42|194.62|0
1650590440000|2022-04-22 01:20:40|197.52|194.72|197.52|194.72|197.52|194.72|197.47|194.67|0
1650590450000|2022-04-22 01:20:50|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1650590460000|2022-04-22 01:21:00|197.57|194.77|197.57|194.77|197.57|194.77|197.57|194.77|0
1650590470000|2022-04-22 01:21:10|197.62|194.82|197.52|194.72|197.62|194.82|197.52|194.72|0
1650590480000|2022-04-22 01:21:20|197.57|194.77|197.52|194.72|197.57|194.77|197.52|194.72|0
1650590490000|2022-04-22 01:21:30|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1650590500000|2022-04-22 01:21:40|197.23|194.43|197.32|194.52|197.37|194.57|197.23|194.43|0
1650590510000|2022-04-22 01:21:50|197.37|194.57|197.18|194.38|197.37|194.57|197.18|194.38|0
1650590520000|2022-04-22 01:22:00|197.23|194.43|197.28|194.48|197.32|194.52|197.23|194.43|0
1650590530000|2022-04-22 01:22:10|197.23|194.43|197.13|194.33|197.23|194.43|197.13|194.33|0
1650590540000|2022-04-22 01:22:20|197.23|194.43|197.22|194.42|197.23|194.43|197.22|194.42|0
1650590560000|2022-04-22 01:22:40|197.13|194.33|197.13|194.33|197.22|194.42|197.13|194.33|0
1650590590000|2022-04-22 01:23:10|197.22|194.42|197.18|194.38|197.22|194.42|197.18|194.38|0
1650590600000|2022-04-22 01:23:20|197.13|194.33|197.03|194.23|197.13|194.33|197.03|194.23|0
1650590610000|2022-04-22 01:23:30|197.13|194.33|197.13|194.33|197.22|194.42|197.13|194.33|0
1650590630000|2022-04-22 01:23:50|197.18|194.38|197.13|194.33|197.18|194.38|197.13|194.33|0
1650590640000|2022-04-22 01:24:00|197.18|194.38|197.18|194.38|197.18|194.38|197.13|194.33|0
1650590650000|2022-04-22 01:24:10|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1650590660000|2022-04-22 01:24:20|197.27|194.47|197.22|194.42|197.27|194.47|197.22|194.42|0
1650590680000|2022-04-22 01:24:40|197.13|194.33|197.22|194.42|197.22|194.42|197.13|194.33|0
1650590690000|2022-04-22 01:24:50|197.32|194.52|197.22|194.42|197.32|194.52|197.22|194.42|0
1650590700000|2022-04-22 01:25:00|197.13|194.33|196.34|193.54|197.13|194.33|196.34|193.54|0
1650590710000|2022-04-22 01:25:10|196.54|193.74|196.64|193.84|196.64|193.84|196.54|193.74|0
1650590720000|2022-04-22 01:25:20|196.73|193.93|196.83|194.03|196.83|194.03|196.69|193.89|0
1650590730000|2022-04-22 01:25:30|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1650590740000|2022-04-22 01:25:40|196.98|194.18|197.03|194.23|197.03|194.23|196.98|194.18|0
1650590750000|2022-04-22 01:25:50|196.88|194.08|196.93|194.13|196.93|194.13|196.88|194.08|0
1650590760000|2022-04-22 01:26:00|197.03|194.23|197.12|194.32|197.12|194.32|197.03|194.23|0
1650590770000|2022-04-22 01:26:10|197.22|194.42|197.32|194.52|197.32|194.52|197.22|194.42|0
1650590780000|2022-04-22 01:26:20|197.22|194.42|197.12|194.32|197.22|194.42|197.12|194.32|0
1650590790000|2022-04-22 01:26:30|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1650590800000|2022-04-22 01:26:40|197.08|194.28|197.22|194.42|197.22|194.42|197.08|194.28|0
1650590820000|2022-04-22 01:27:00|197.18|194.38|197.12|194.32|197.18|194.38|197.12|194.32|0
1650590830000|2022-04-22 01:27:10|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1650590840000|2022-04-22 01:27:20|197.12|194.32|197.12|194.32|197.17|194.37|197.12|194.32|0
1650590850000|2022-04-22 01:27:30|197.22|194.42|197.27|194.47|197.27|194.47|197.22|194.42|0
1650590860000|2022-04-22 01:27:40|197.32|194.52|197.22|194.42|197.32|194.52|197.22|194.42|0
1650590870000|2022-04-22 01:27:50|197.32|194.52|197.22|194.42|197.32|194.52|197.22|194.42|0
1650590880000|2022-04-22 01:28:00|197.27|194.47|197.52|194.72|197.52|194.72|197.27|194.47|0
1650590890000|2022-04-22 01:28:10|197.57|194.77|197.71|194.91|197.71|194.91|197.57|194.77|0
1650590900000|2022-04-22 01:28:20|197.81|195.01|198.11|195.31|198.11|195.31|197.81|195.01|0
1650590910000|2022-04-22 01:28:30|198.3|195.5|198.4|195.6|198.4|195.6|198.3|195.5|0
1650590920000|2022-04-22 01:28:40|198.2|195.4|198.2|195.4|198.3|195.5|198.2|195.4|0
1650590930000|2022-04-22 01:28:50|198.01|195.21|198.4|195.6|198.4|195.6|198.01|195.21|0
1650590940000|2022-04-22 01:29:00|198.35|195.55|198.2|195.4|198.35|195.55|198.2|195.4|0
1650590950000|2022-04-22 01:29:10|198.01|195.21|198.4|195.6|198.4|195.6|198.01|195.21|0
1650590960000|2022-04-22 01:29:20|198.5|195.7|198.6|195.8|198.6|195.8|198.5|195.7|0
1650590970000|2022-04-22 01:29:30|198.7|195.9|198.7|195.9|198.7|195.9|198.7|195.9|0
1650590980000|2022-04-22 01:29:40|198.6|195.8|198.6|195.8|198.7|195.9|198.6|195.8|0
1650590990000|2022-04-22 01:29:50|198.5|195.7|198.5|195.7|198.5|195.7|198.4|195.6|0
1650591000000|2022-04-22 01:30:00|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1650591010000|2022-04-22 01:30:10|198.2|195.4|198.06|195.26|198.2|195.4|198.01|195.21|0
1650591020000|2022-04-22 01:30:20|198.1|195.3|198.1|195.3|198.16|195.36|198.01|195.21|0
1650591030000|2022-04-22 01:30:30|198.06|195.26|198.01|195.21|198.06|195.26|198.01|195.21|0
1650591040000|2022-04-22 01:30:40|198.06|195.26|198.3|195.5|198.4|195.6|198.06|195.26|0
1650591050000|2022-04-22 01:30:50|198.4|195.6|198.5|195.7|198.5|195.7|198.3|195.5|0
1650591060000|2022-04-22 01:31:00|198.6|195.8|198.7|195.9|198.7|195.9|198.6|195.8|0
1650591070000|2022-04-22 01:31:10|198.79|195.99|198.99|196.19|198.99|196.19|198.79|195.99|0
1650591080000|2022-04-22 01:31:20|199.09|196.29|199.09|196.29|199.19|196.39|199.09|196.29|0
1650591090000|2022-04-22 01:31:30|199.29|196.49|198.89|196.09|199.29|196.49|198.89|196.09|0
1650591100000|2022-04-22 01:31:40|199.09|196.29|199.09|196.29|199.09|196.29|198.99|196.19|0
1650591110000|2022-04-22 01:31:50|199.19|196.39|199.39|196.59|199.39|196.59|199.19|196.39|0
1650591120000|2022-04-22 01:32:00|199.29|196.49|199.09|196.29|199.29|196.49|199.09|196.29|0
1650591130000|2022-04-22 01:32:10|199.24|196.44|199.29|196.49|199.29|196.49|199.19|196.39|0
1650591140000|2022-04-22 01:32:20|199.34|196.54|199.19|196.39|199.39|196.59|199.19|196.39|0
1650591150000|2022-04-22 01:32:30|199.24|196.44|199.09|196.29|199.24|196.44|199.09|196.29|0
1650591160000|2022-04-22 01:32:40|199.19|196.39|199.14|196.34|199.29|196.49|199.14|196.34|0
1650591170000|2022-04-22 01:32:50|198.89|196.09|198.89|196.09|198.94|196.14|198.89|196.09|0
1650591180000|2022-04-22 01:33:00|198.79|195.99|198.45|195.65|198.79|195.99|198.45|195.65|0
1650591190000|2022-04-22 01:33:10|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1650591200000|2022-04-22 01:33:20|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1650591210000|2022-04-22 01:33:30|198.55|195.75|198.55|195.75|198.6|195.8|198.55|195.75|0
1650591220000|2022-04-22 01:33:40|198.5|195.7|198.69|195.89|198.69|195.89|198.4|195.6|0
1650591230000|2022-04-22 01:33:50|198.79|195.99|198.79|195.99|198.79|195.99|198.75|195.95|0
1650591250000|2022-04-22 01:34:10|198.69|195.89|198.65|195.85|198.69|195.89|198.65|195.85|0
1650591260000|2022-04-22 01:34:20|198.69|195.89|198.65|195.85|198.69|195.89|198.6|195.8|0
1650591270000|2022-04-22 01:34:30|198.5|195.7|198.2|195.4|198.55|195.75|198.2|195.4|0
1650591280000|2022-04-22 01:34:40|198.1|195.3|198.1|195.3|198.15|195.35|198.1|195.3|0
1650591290000|2022-04-22 01:34:50|198.15|195.35|198.3|195.5|198.3|195.5|198.15|195.35|0
1650591300000|2022-04-22 01:35:00|198.2|195.4|197.91|195.11|198.2|195.4|197.81|195.01|0
1650591310000|2022-04-22 01:35:10|197.81|195.01|197.81|195.01|197.81|195.01|197.71|194.91|0
1650591320000|2022-04-22 01:35:20|197.61|194.81|197.81|195.01|197.81|195.01|197.61|194.81|0
1650591330000|2022-04-22 01:35:30|197.91|195.11|197.71|194.91|197.91|195.11|197.71|194.91|0
1650591340000|2022-04-22 01:35:40|197.9|195.1|197.51|194.71|197.9|195.1|197.51|194.71|0
1650591350000|2022-04-22 01:35:50|197.61|194.81|197.61|194.81|197.61|194.81|197.51|194.71|0
1650591360000|2022-04-22 01:36:00|197.51|194.71|197.32|194.52|197.51|194.71|197.32|194.52|0
1650591370000|2022-04-22 01:36:10|197.37|194.57|197.12|194.32|197.37|194.57|197.12|194.32|0
1650591380000|2022-04-22 01:36:20|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1650591390000|2022-04-22 01:36:30|197.31|194.51|197.41|194.61|197.41|194.61|197.31|194.51|0
1650591400000|2022-04-22 01:36:40|197.31|194.51|197.51|194.71|197.51|194.71|197.31|194.51|0
1650591410000|2022-04-22 01:36:50|197.61|194.81|197.71|194.91|197.71|194.91|197.61|194.81|0
1650591420000|2022-04-22 01:37:00|197.51|194.71|197.61|194.81|197.61|194.81|197.51|194.71|0
1650591430000|2022-04-22 01:37:10|197.71|194.91|197.86|195.06|197.86|195.06|197.71|194.91|0
1650591440000|2022-04-22 01:37:20|197.9|195.1|198|195.2|198|195.2|197.9|195.1|0
1650591450000|2022-04-22 01:37:30|198.1|195.3|198|195.2|198.1|195.3|198|195.2|0
1650591460000|2022-04-22 01:37:40|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1650591470000|2022-04-22 01:37:50|198.2|195.4|198.15|195.35|198.4|195.6|198.15|195.35|0
1650591480000|2022-04-22 01:38:00|198.3|195.5|198.59|195.79|198.59|195.79|198.3|195.5|0
1650591490000|2022-04-22 01:38:10|198.1|195.3|198.2|195.4|198.35|195.55|198.1|195.3|0
1650591500000|2022-04-22 01:38:20|198.1|195.3|198.2|195.4|198.2|195.4|198.1|195.3|0
1650591510000|2022-04-22 01:38:30|198.25|195.45|198.3|195.5|198.3|195.5|198.2|195.4|0
1650591520000|2022-04-22 01:38:40|198.4|195.6|198.3|195.5|198.4|195.6|198.3|195.5|0
1650591530000|2022-04-22 01:38:50|198.2|195.4|198.3|195.5|198.3|195.5|198.2|195.4|0
1650591540000|2022-04-22 01:39:00|198.4|195.6|198.49|195.69|198.49|195.69|198.4|195.6|0
1650591550000|2022-04-22 01:39:10|198.59|195.79|198.59|195.79|198.59|195.79|198.4|195.6|0
1650591560000|2022-04-22 01:39:20|198.69|195.89|198.49|195.69|198.69|195.89|198.49|195.69|0
1650591570000|2022-04-22 01:39:30|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1650591580000|2022-04-22 01:39:40|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1650591590000|2022-04-22 01:39:50|198.59|195.79|198.69|195.89|198.69|195.89|198.59|195.79|0
1650591600000|2022-04-22 01:40:00|198.79|195.99|198.69|195.89|198.79|195.99|198.54|195.74|0
1650591610000|2022-04-22 01:40:10|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1650591620000|2022-04-22 01:40:20|198.49|195.69|198.49|195.69|198.69|195.89|198.49|195.69|0
1650591630000|2022-04-22 01:40:30|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1650591640000|2022-04-22 01:40:40|198.54|195.74|198.59|195.79|198.59|195.79|198.54|195.74|0
1650591650000|2022-04-22 01:40:50|198.69|195.89|198.69|195.89|198.69|195.89|198.59|195.79|0
1650591660000|2022-04-22 01:41:00|198.64|195.84|199.09|196.29|199.09|196.29|198.64|195.84|0
1650591670000|2022-04-22 01:41:10|199.18|196.38|198.89|196.09|199.18|196.38|198.79|195.99|0
1650591680000|2022-04-22 01:41:20|198.84|196.04|198.89|196.09|198.89|196.09|198.84|196.04|0
1650591690000|2022-04-22 01:41:30|198.79|195.99|199.08|196.28|199.08|196.28|198.79|195.99|0
1650591700000|2022-04-22 01:41:40|198.89|196.09|198.84|196.04|198.89|196.09|198.84|196.04|0
1650591710000|2022-04-22 01:41:50|198.74|195.94|198.89|196.09|198.89|196.09|198.74|195.94|0
1650591720000|2022-04-22 01:42:00|198.79|195.99|198.89|196.09|198.89|196.09|198.79|195.99|0
1650591730000|2022-04-22 01:42:10|198.99|196.19|198.79|195.99|198.99|196.19|198.79|195.99|0
1650591760000|2022-04-22 01:42:40|198.89|196.09|198.89|196.09|198.99|196.19|198.89|196.09|0
1650591770000|2022-04-22 01:42:50|198.84|196.04|198.89|196.09|198.89|196.09|198.79|195.99|0
1650591780000|2022-04-22 01:43:00|198.84|196.04|198.99|196.19|198.99|196.19|198.84|196.04|0
1650591790000|2022-04-22 01:43:10|199.08|196.28|199.04|196.24|199.08|196.28|199.04|196.24|0
1650591800000|2022-04-22 01:43:20|199.08|196.28|199.04|196.24|199.08|196.28|199.04|196.24|0
1650591810000|2022-04-22 01:43:30|199.08|196.28|198.79|195.99|199.08|196.28|198.79|195.99|0
1650591820000|2022-04-22 01:43:40|198.89|196.09|198.79|195.99|198.89|196.09|198.79|195.99|0
1650591830000|2022-04-22 01:43:50|198.94|196.14|198.69|195.89|198.94|196.14|198.69|195.89|0
1650591840000|2022-04-22 01:44:00|198.79|195.99|198.79|195.99|198.84|196.04|198.79|195.99|0
1650591850000|2022-04-22 01:44:10|198.84|196.04|198.89|196.09|198.98|196.18|198.84|196.04|0
1650591860000|2022-04-22 01:44:20|198.79|195.99|198.79|195.99|198.79|195.99|198.79|195.99|0
1650591870000|2022-04-22 01:44:30|198.74|195.94|198.69|195.89|198.74|195.94|198.69|195.89|0
1650591890000|2022-04-22 01:44:50|198.59|195.79|198.69|195.89|198.69|195.89|198.59|195.79|0
1650591900000|2022-04-22 01:45:00|198.49|195.69|198.79|195.99|198.79|195.99|198.49|195.69|0
1650591910000|2022-04-22 01:45:10|198.84|196.04|198.89|196.09|198.89|196.09|198.69|195.89|0
1650591920000|2022-04-22 01:45:20|198.88|196.08|198.69|195.89|198.88|196.08|198.64|195.84|0
1650591930000|2022-04-22 01:45:30|198.74|195.94|198.88|196.08|198.88|196.08|198.69|195.89|0
1650591940000|2022-04-22 01:45:40|198.79|195.99|198.88|196.08|198.88|196.08|198.79|195.99|0
1650591950000|2022-04-22 01:45:50|198.98|196.18|198.88|196.08|198.98|196.18|198.88|196.08|0
1650591960000|2022-04-22 01:46:00|199.08|196.28|199.28|196.48|199.28|196.48|199.03|196.23|0
1650591970000|2022-04-22 01:46:10|199.33|196.53|199.28|196.48|199.33|196.53|199.28|196.48|0
1650591980000|2022-04-22 01:46:20|199.38|196.58|199.48|196.68|199.58|196.78|199.38|196.58|0
1650591990000|2022-04-22 01:46:30|199.38|196.58|199.08|196.28|199.38|196.58|199.08|196.28|0
1650592000000|2022-04-22 01:46:40|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1650592010000|2022-04-22 01:46:50|199.23|196.43|199.38|196.58|199.38|196.58|199.23|196.43|0
1650592020000|2022-04-22 01:47:00|199.28|196.48|199.28|196.48|199.38|196.58|199.28|196.48|0
1650592030000|2022-04-22 01:47:10|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1650592040000|2022-04-22 01:47:20|199.28|196.48|199.08|196.28|199.28|196.48|199.08|196.28|0
1650592050000|2022-04-22 01:47:30|199.18|196.38|199.08|196.28|199.18|196.38|199.08|196.28|0
1650592060000|2022-04-22 01:47:40|199.18|196.38|198.98|196.18|199.18|196.38|198.88|196.08|0
1650592070000|2022-04-22 01:47:50|199.03|196.23|198.98|196.18|199.03|196.23|198.98|196.18|0
1650592080000|2022-04-22 01:48:00|198.88|196.08|198.78|195.98|198.88|196.08|198.78|195.98|0
1650592090000|2022-04-22 01:48:10|198.88|196.08|199.03|196.23|199.03|196.23|198.88|196.08|0
1650592100000|2022-04-22 01:48:20|199.08|196.28|199.08|196.28|199.08|196.28|199.08|196.28|0
1650592110000|2022-04-22 01:48:30|199.13|196.33|198.98|196.18|199.13|196.33|198.98|196.18|0
1650592120000|2022-04-22 01:48:40|198.93|196.13|198.69|195.89|198.93|196.13|198.69|195.89|0
1650592130000|2022-04-22 01:48:50|198.49|195.69|198.49|195.69|198.49|195.69|198.39|195.59|0
1650592140000|2022-04-22 01:49:00|198.44|195.64|198.44|195.64|198.44|195.64|198.39|195.59|0
1650592150000|2022-04-22 01:49:10|198.39|195.59|198.59|195.79|198.69|195.89|198.39|195.59|0
1650592160000|2022-04-22 01:49:20|198.49|195.69|198.44|195.64|198.59|195.79|198.44|195.64|0
1650592170000|2022-04-22 01:49:30|198.49|195.69|198.49|195.69|198.49|195.69|198.39|195.59|0
1650592180000|2022-04-22 01:49:40|198.39|195.59|198.39|195.59|198.49|195.69|198.39|195.59|0
1650592190000|2022-04-22 01:49:50|198.49|195.69|198.44|195.64|198.49|195.69|198.44|195.64|0
1650592200000|2022-04-22 01:50:00|198.49|195.69|198.59|195.79|198.68|195.88|198.49|195.69|0
1650592210000|2022-04-22 01:50:10|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1650592220000|2022-04-22 01:50:20|198.39|195.59|198.44|195.64|198.44|195.64|198.39|195.59|0
1650592230000|2022-04-22 01:50:30|198.39|195.59|198.44|195.64|198.44|195.64|198.39|195.59|0
1650592240000|2022-04-22 01:50:40|198.39|195.59|198.19|195.39|198.39|195.59|198.19|195.39|0
1650592250000|2022-04-22 01:50:50|198.09|195.29|198.09|195.29|198.19|195.39|198.09|195.29|0
1650592260000|2022-04-22 01:51:00|198.19|195.39|198.19|195.39|198.29|195.49|198.19|195.39|0
1650592270000|2022-04-22 01:51:10|198.09|195.29|197.99|195.19|198.09|195.29|197.99|195.19|0
1650592280000|2022-04-22 01:51:20|197.9|195.1|197.9|195.1|197.9|195.1|197.85|195.05|0
1650592290000|2022-04-22 01:51:30|197.7|194.9|197.7|194.9|197.7|194.9|197.55|194.75|0
1650592300000|2022-04-22 01:51:40|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1650592310000|2022-04-22 01:51:50|197.6|194.8|197.6|194.8|197.65|194.85|197.6|194.8|0
1650592320000|2022-04-22 01:52:00|197.7|194.9|197.6|194.8|197.7|194.9|197.55|194.75|0
1650592330000|2022-04-22 01:52:10|197.7|194.9|197.6|194.8|197.7|194.9|197.6|194.8|0
1650592340000|2022-04-22 01:52:20|197.55|194.75|197.55|194.75|197.6|194.8|197.55|194.75|0
1650592350000|2022-04-22 01:52:30|197.6|194.8|197.5|194.7|197.6|194.8|197.5|194.7|0
1650592360000|2022-04-22 01:52:40|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1650592370000|2022-04-22 01:52:50|197.5|194.7|197.31|194.51|197.5|194.7|197.31|194.51|0
1650592380000|2022-04-22 01:53:00|197.4|194.6|197.5|194.7|197.5|194.7|197.4|194.6|0
1650592390000|2022-04-22 01:53:10|197.4|194.6|197.5|194.7|197.5|194.7|197.4|194.6|0
1650592400000|2022-04-22 01:53:20|197.55|194.75|197.6|194.8|197.6|194.8|197.55|194.75|0
1650592410000|2022-04-22 01:53:30|197.65|194.85|197.4|194.6|197.7|194.9|197.4|194.6|0
1650592420000|2022-04-22 01:53:40|197.36|194.56|197.36|194.56|197.45|194.65|197.3|194.5|0
1650592430000|2022-04-22 01:53:50|197.3|194.5|197.16|194.36|197.3|194.5|197.16|194.36|0
1650592440000|2022-04-22 01:54:00|197.11|194.31|197.21|194.41|197.21|194.41|197.11|194.31|0
1650592450000|2022-04-22 01:54:10|197.11|194.31|197.11|194.31|197.16|194.36|197.11|194.31|0
1650592460000|2022-04-22 01:54:20|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1650592470000|2022-04-22 01:54:30|196.91|194.11|197.01|194.21|197.01|194.21|196.91|194.11|0
1650592490000|2022-04-22 01:54:50|196.91|194.11|196.81|194.01|196.91|194.11|196.81|194.01|0
1650592500000|2022-04-22 01:55:00|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1650592510000|2022-04-22 01:55:10|196.62|193.82|196.72|193.92|196.72|193.92|196.62|193.82|0
1650592520000|2022-04-22 01:55:20|197.11|194.31|197.21|194.41|197.3|194.5|197.11|194.31|0
1650592530000|2022-04-22 01:55:30|197.11|194.31|197.21|194.41|197.21|194.41|197.01|194.21|0
1650592540000|2022-04-22 01:55:40|197.3|194.5|197.4|194.6|197.4|194.6|197.21|194.41|0
1650592550000|2022-04-22 01:55:50|197.3|194.5|197.3|194.5|197.3|194.5|197.3|194.5|0
1650592560000|2022-04-22 01:56:00|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1650592570000|2022-04-22 01:56:10|197.3|194.5|197.4|194.6|197.4|194.6|197.3|194.5|0
1650592580000|2022-04-22 01:56:20|197.45|194.65|197.4|194.6|197.45|194.65|197.4|194.6|0
1650592610000|2022-04-22 01:56:50|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1650592620000|2022-04-22 01:57:00|197.4|194.6|197.4|194.6|197.4|194.6|197.3|194.5|0
1650592630000|2022-04-22 01:57:10|197.5|194.7|197.4|194.6|197.5|194.7|197.4|194.6|0
1650592650000|2022-04-22 01:57:30|197.3|194.5|197.4|194.6|197.4|194.6|197.3|194.5|0
1650592660000|2022-04-22 01:57:40|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1650592670000|2022-04-22 01:57:50|197.2|194.4|197.11|194.31|197.2|194.4|197.11|194.31|0
1650592680000|2022-04-22 01:58:00|197.2|194.4|197.11|194.31|197.2|194.4|197.11|194.31|0
1650592690000|2022-04-22 01:58:10|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1650592700000|2022-04-22 01:58:20|196.91|194.11|196.71|193.91|196.91|194.11|196.71|193.91|0
1650592710000|2022-04-22 01:58:30|196.52|193.72|196.47|193.67|196.52|193.72|196.42|193.62|0
1650592720000|2022-04-22 01:58:40|196.42|193.62|196.52|193.72|196.52|193.72|196.42|193.62|0
1650592730000|2022-04-22 01:58:50|196.62|193.82|196.81|194.01|196.91|194.11|196.62|193.82|0
1650592750000|2022-04-22 01:59:10|196.71|193.91|196.81|194.01|196.91|194.11|196.71|193.91|0
1650592760000|2022-04-22 01:59:20|196.91|194.11|196.91|194.11|197.01|194.21|196.91|194.11|0
1650592770000|2022-04-22 01:59:30|197.01|194.21|196.62|193.82|197.01|194.21|196.62|193.82|0
1650592780000|2022-04-22 01:59:40|196.67|193.87|196.71|193.91|196.71|193.91|196.67|193.87|0
1650592790000|2022-04-22 01:59:50|196.62|193.82|196.71|193.91|196.71|193.91|196.61|193.81|0
1650592800000|2022-04-22 02:00:00|196.61|193.81|196.52|193.72|196.61|193.81|196.52|193.72|0
1650592810000|2022-04-22 02:00:10|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1650592820000|2022-04-22 02:00:20|196.71|193.91|196.76|193.96|196.76|193.96|196.71|193.91|0
1650592830000|2022-04-22 02:00:30|196.81|194.01|196.91|194.11|196.91|194.11|196.81|194.01|0
1650592840000|2022-04-22 02:00:40|196.81|194.01|196.91|194.11|196.91|194.11|196.81|194.01|0
1650592850000|2022-04-22 02:00:50|197.2|194.4|197.3|194.5|197.3|194.5|197.2|194.4|0
1650592860000|2022-04-22 02:01:00|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1650592870000|2022-04-22 02:01:10|197.2|194.4|197.01|194.21|197.3|194.5|197.01|194.21|0
1650592880000|2022-04-22 02:01:20|197.1|194.3|197.01|194.21|197.1|194.3|196.91|194.11|0
1650592890000|2022-04-22 02:01:30|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1650592900000|2022-04-22 02:01:40|197.01|194.21|196.91|194.11|197.01|194.21|196.91|194.11|0
1650592910000|2022-04-22 02:01:50|196.81|194.01|196.61|193.81|196.81|194.01|196.52|193.72|0
1650592920000|2022-04-22 02:02:00|196.66|193.86|196.61|193.81|196.76|193.96|196.61|193.81|0
1650592930000|2022-04-22 02:02:10|196.32|193.52|196.61|193.81|196.61|193.81|196.22|193.42|0
1650592940000|2022-04-22 02:02:20|196.71|193.91|196.91|194.11|196.91|194.11|196.71|193.91|0
1650592950000|2022-04-22 02:02:30|197.01|194.21|196.81|194.01|197.01|194.21|196.81|194.01|0
1650592960000|2022-04-22 02:02:40|196.91|194.11|196.91|194.11|196.91|194.11|196.81|194.01|0
1650592970000|2022-04-22 02:02:50|196.81|194.01|196.71|193.91|196.81|194.01|196.71|193.91|0
1650592980000|2022-04-22 02:03:00|196.52|193.72|196.71|193.91|196.71|193.91|196.52|193.72|0
1650592990000|2022-04-22 02:03:10|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1650593000000|2022-04-22 02:03:20|196.71|193.91|196.42|193.62|196.71|193.91|196.42|193.62|0
1650593010000|2022-04-22 02:03:30|196.52|193.72|196.42|193.62|196.52|193.72|196.42|193.62|0
1650593020000|2022-04-22 02:03:40|196.32|193.52|196.57|193.77|196.57|193.77|196.32|193.52|0
1650593030000|2022-04-22 02:03:50|196.61|193.81|196.51|193.71|196.61|193.81|196.42|193.62|0
1650593040000|2022-04-22 02:04:00|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1650593050000|2022-04-22 02:04:10|196.22|193.42|195.93|193.13|196.22|193.42|195.93|193.13|0
1650593060000|2022-04-22 02:04:20|196.12|193.32|196.22|193.42|196.22|193.42|196.12|193.32|0
1650593070000|2022-04-22 02:04:30|196.32|193.52|196.51|193.71|196.51|193.71|196.32|193.52|0
1650593080000|2022-04-22 02:04:40|196.42|193.62|196.51|193.71|196.61|193.81|196.42|193.62|0
1650593090000|2022-04-22 02:04:50|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1650593100000|2022-04-22 02:05:00|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1650593110000|2022-04-22 02:05:10|196.42|193.62|196.42|193.62|196.42|193.62|196.32|193.52|0
1650593140000|2022-04-22 02:05:40|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1650593150000|2022-04-22 02:05:50|196.22|193.42|196.32|193.52|196.32|193.52|196.22|193.42|0
1650593160000|2022-04-22 02:06:00|196.27|193.47|196.22|193.42|196.32|193.52|196.22|193.42|0
1650593170000|2022-04-22 02:06:10|196.12|193.32|196.12|193.32|196.22|193.42|196.12|193.32|0
1650593180000|2022-04-22 02:06:20|196.02|193.22|195.93|193.13|196.02|193.22|195.93|193.13|0
1650593190000|2022-04-22 02:06:30|196.02|193.22|196.02|193.22|196.02|193.22|195.93|193.13|0
1650593200000|2022-04-22 02:06:40|195.98|193.18|196.12|193.32|196.12|193.32|195.98|193.18|0
1650593210000|2022-04-22 02:06:50|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1650593220000|2022-04-22 02:07:00|195.93|193.13|195.93|193.13|196.02|193.22|195.93|193.13|0
1650593230000|2022-04-22 02:07:10|195.98|193.18|195.93|193.13|195.98|193.18|195.93|193.13|0
1650593240000|2022-04-22 02:07:20|195.83|193.03|195.83|193.03|195.83|193.03|195.83|193.03|0
1650593260000|2022-04-22 02:07:40|195.73|192.93|195.93|193.13|195.93|193.13|195.73|192.93|0
1650593270000|2022-04-22 02:07:50|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1650593280000|2022-04-22 02:08:00|195.73|192.93|195.73|192.93|195.83|193.03|195.73|192.93|0
1650593290000|2022-04-22 02:08:10|195.54|192.74|195.34|192.54|195.54|192.74|195.34|192.54|0
1650593300000|2022-04-22 02:08:20|195.39|192.59|195.24|192.44|195.39|192.59|195.24|192.44|0
1650593310000|2022-04-22 02:08:30|195.05|192.25|195.24|192.44|195.24|192.44|195.05|192.25|0
1650593320000|2022-04-22 02:08:40|195.34|192.54|195.63|192.83|195.63|192.83|195.34|192.54|0
1650593330000|2022-04-22 02:08:50|195.68|192.88|195.73|192.93|195.73|192.93|195.68|192.88|0
1650593340000|2022-04-22 02:09:00|195.63|192.83|195.68|192.88|195.73|192.93|195.63|192.83|0
1650593350000|2022-04-22 02:09:10|195.73|192.93|195.73|192.93|195.73|192.93|195.63|192.83|0
1650593360000|2022-04-22 02:09:20|195.83|193.03|195.83|193.03|195.83|193.03|195.83|193.03|0
1650593370000|2022-04-22 02:09:30|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1650593380000|2022-04-22 02:09:40|195.78|192.98|195.83|193.03|195.83|193.03|195.78|192.98|0
1650593390000|2022-04-22 02:09:50|195.73|192.93|195.53|192.73|195.73|192.93|195.53|192.73|0
1650593400000|2022-04-22 02:10:00|195.63|192.83|195.39|192.59|195.63|192.83|195.24|192.44|0
1650593410000|2022-04-22 02:10:10|195.53|192.73|195.63|192.83|195.63|192.83|195.53|192.73|0
1650593420000|2022-04-22 02:10:20|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1650593430000|2022-04-22 02:10:30|195.44|192.64|195.39|192.59|195.44|192.64|195.39|192.59|0
1650593440000|2022-04-22 02:10:40|195.44|192.64|195.44|192.64|195.44|192.64|195.34|192.54|0
1650593450000|2022-04-22 02:10:50|195.53|192.73|195.44|192.64|195.53|192.73|195.44|192.64|0
1650593460000|2022-04-22 02:11:00|195.49|192.69|195.53|192.73|195.53|192.73|195.49|192.69|0
1650593470000|2022-04-22 02:11:10|195.44|192.64|195.53|192.73|195.53|192.73|195.44|192.64|0
1650593480000|2022-04-22 02:11:20|195.58|192.78|195.73|192.93|195.73|192.93|195.58|192.78|0
1650593490000|2022-04-22 02:11:30|195.78|192.98|195.63|192.83|195.78|192.98|195.63|192.83|0
1650593500000|2022-04-22 02:11:40|195.73|192.93|195.83|193.03|195.83|193.03|195.73|192.93|0
1650593530000|2022-04-22 02:12:10|195.88|193.08|195.92|193.12|195.92|193.12|195.83|193.03|0
1650593540000|2022-04-22 02:12:20|196.02|193.22|196.02|193.22|196.02|193.22|195.92|193.12|0
1650593550000|2022-04-22 02:12:30|196.12|193.32|196.31|193.51|196.31|193.51|196.12|193.32|0
1650593560000|2022-04-22 02:12:40|196.22|193.42|196.31|193.51|196.31|193.51|196.22|193.42|0
1650593570000|2022-04-22 02:12:50|196.36|193.56|196.41|193.61|196.41|193.61|196.36|193.56|0
1650593580000|2022-04-22 02:13:00|196.31|193.51|196.22|193.42|196.41|193.61|196.22|193.42|0
1650593590000|2022-04-22 02:13:10|196.27|193.47|196.22|193.42|196.31|193.51|196.22|193.42|0
1650593600000|2022-04-22 02:13:20|196.17|193.37|196.22|193.42|196.22|193.42|196.17|193.37|0
1650593610000|2022-04-22 02:13:30|196.31|193.51|196.22|193.42|196.31|193.51|196.22|193.42|0
1650593630000|2022-04-22 02:13:50|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1650593650000|2022-04-22 02:14:10|196.22|193.42|196.22|193.42|196.27|193.47|196.22|193.42|0
1650593670000|2022-04-22 02:14:30|196.12|193.32|196.22|193.42|196.22|193.42|196.12|193.32|0
1650593680000|2022-04-22 02:14:40|196.12|193.32|196.12|193.32|196.17|193.37|196.12|193.32|0
1650593690000|2022-04-22 02:14:50|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1650593700000|2022-04-22 02:15:00|195.92|193.12|196.02|193.22|196.02|193.22|195.92|193.12|0
1650593710000|2022-04-22 02:15:10|196.12|193.32|196.02|193.22|196.12|193.32|196.02|193.22|0
1650593720000|2022-04-22 02:15:20|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1650593730000|2022-04-22 02:15:30|195.97|193.17|195.92|193.12|195.97|193.17|195.92|193.12|0
1650593750000|2022-04-22 02:15:50|195.97|193.17|195.97|193.17|195.97|193.17|195.97|193.17|0
1650593760000|2022-04-22 02:16:00|196.02|193.22|196.27|193.47|196.27|193.47|196.02|193.22|0
1650593770000|2022-04-22 02:16:10|196.21|193.41|196.31|193.51|196.31|193.51|196.21|193.41|0
1650593790000|2022-04-22 02:16:30|196.26|193.46|196.17|193.37|196.26|193.46|196.12|193.32|0
1650593800000|2022-04-22 02:16:40|196.12|193.32|195.92|193.12|196.12|193.32|195.92|193.12|0
1650593810000|2022-04-22 02:16:50|196.02|193.22|196.12|193.32|196.12|193.32|196.02|193.22|0
1650593820000|2022-04-22 02:17:00|196.02|193.22|196.12|193.32|196.12|193.32|196.02|193.22|0
1650593830000|2022-04-22 02:17:10|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1650593840000|2022-04-22 02:17:20|196.12|193.32|196.02|193.22|196.12|193.32|196.02|193.22|0
1650593860000|2022-04-22 02:17:40|195.92|193.12|195.92|193.12|196.02|193.22|195.92|193.12|0
1650593870000|2022-04-22 02:17:50|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1650593880000|2022-04-22 02:18:00|195.92|193.12|196.02|193.22|196.02|193.22|195.92|193.12|0
1650593890000|2022-04-22 02:18:10|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1650593900000|2022-04-22 02:18:20|196.21|193.41|196.21|193.41|196.21|193.41|196.12|193.32|0
1650593910000|2022-04-22 02:18:30|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1650593920000|2022-04-22 02:18:40|196.11|193.31|196.17|193.37|196.17|193.37|196.11|193.31|0
1650593930000|2022-04-22 02:18:50|196.11|193.31|196.02|193.22|196.11|193.31|196.02|193.22|0
1650593940000|2022-04-22 02:19:00|195.92|193.12|195.82|193.02|195.92|193.12|195.82|193.02|0
1650593960000|2022-04-22 02:19:20|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1650593970000|2022-04-22 02:19:30|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1650593980000|2022-04-22 02:19:40|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1650593990000|2022-04-22 02:19:50|195.82|193.02|195.92|193.12|195.92|193.12|195.82|193.02|0
1650594000000|2022-04-22 02:20:00|195.87|193.07|196.02|193.22|196.02|193.22|195.87|193.07|0
1650594010000|2022-04-22 02:20:10|195.92|193.12|195.92|193.12|195.92|193.12|195.87|193.07|0
1650594020000|2022-04-22 02:20:20|195.87|193.07|195.82|193.02|195.87|193.07|195.82|193.02|0
1650594030000|2022-04-22 02:20:30|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1650594040000|2022-04-22 02:20:40|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1650594050000|2022-04-22 02:20:50|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1650594060000|2022-04-22 02:21:00|195.87|193.07|195.82|193.02|195.92|193.12|195.82|193.02|0
1650594070000|2022-04-22 02:21:10|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1650594100000|2022-04-22 02:21:40|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1650594110000|2022-04-22 02:21:50|195.72|192.92|195.68|192.88|195.72|192.92|195.68|192.88|0
1650594120000|2022-04-22 02:22:00|195.62|192.82|195.72|192.92|195.72|192.92|195.62|192.82|0
1650594130000|2022-04-22 02:22:10|195.82|193.02|195.82|193.02|195.82|193.02|195.77|192.97|0
1650594140000|2022-04-22 02:22:20|195.77|192.97|195.77|192.97|195.82|193.02|195.77|192.97|0
1650594150000|2022-04-22 02:22:30|195.82|193.02|195.97|193.17|196.02|193.22|195.82|193.02|0
1650594160000|2022-04-22 02:22:40|196.01|193.21|196.01|193.21|196.11|193.31|196.01|193.21|0
1650594170000|2022-04-22 02:22:50|196.07|193.27|196.01|193.21|196.07|193.27|196.01|193.21|0
1650594180000|2022-04-22 02:23:00|195.97|193.17|196.07|193.27|196.07|193.27|195.97|193.17|0
1650594190000|2022-04-22 02:23:10|196.01|193.21|195.92|193.12|196.01|193.21|195.92|193.12|0
1650594200000|2022-04-22 02:23:20|196.01|193.21|196.01|193.21|196.01|193.21|196.01|193.21|0
1650594210000|2022-04-22 02:23:30|196.07|193.27|196.01|193.21|196.07|193.27|196.01|193.21|0
1650594220000|2022-04-22 02:23:40|195.92|193.12|196.01|193.21|196.01|193.21|195.92|193.12|0
1650594230000|2022-04-22 02:23:50|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1650594240000|2022-04-22 02:24:00|196.01|193.21|196.06|193.26|196.06|193.26|196.01|193.21|0
1650594250000|2022-04-22 02:24:10|196.11|193.31|196.11|193.31|196.11|193.31|196.06|193.26|0
1650594260000|2022-04-22 02:24:20|196.31|193.51|196.4|193.6|196.4|193.6|196.31|193.51|0
1650594270000|2022-04-22 02:24:30|196.5|193.7|196.4|193.6|196.5|193.7|196.4|193.6|0
1650594280000|2022-04-22 02:24:40|196.31|193.51|196.4|193.6|196.4|193.6|196.31|193.51|0
1650594290000|2022-04-22 02:24:50|196.46|193.66|196.5|193.7|196.5|193.7|196.46|193.66|0
1650594300000|2022-04-22 02:25:00|196.4|193.6|196.65|193.85|196.65|193.85|196.4|193.6|0
1650594310000|2022-04-22 02:25:10|196.7|193.9|196.6|193.8|196.7|193.9|196.6|193.8|0
1650594320000|2022-04-22 02:25:20|196.5|193.7|196.4|193.6|196.6|193.8|196.4|193.6|0
1650594330000|2022-04-22 02:25:30|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1650594340000|2022-04-22 02:25:40|196.4|193.6|196.21|193.41|196.4|193.6|196.21|193.41|0
1650594350000|2022-04-22 02:25:50|196.31|193.51|196.21|193.41|196.31|193.51|196.21|193.41|0
1650594360000|2022-04-22 02:26:00|196.16|193.36|196.11|193.31|196.16|193.36|196.11|193.31|0
1650594370000|2022-04-22 02:26:10|196.06|193.26|196.01|193.21|196.06|193.26|196.01|193.21|0
1650594380000|2022-04-22 02:26:20|196.11|193.31|196.21|193.41|196.21|193.41|196.11|193.31|0
1650594390000|2022-04-22 02:26:30|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1650594400000|2022-04-22 02:26:40|196.4|193.6|196.21|193.41|196.4|193.6|196.21|193.41|0
1650594410000|2022-04-22 02:26:50|196.31|193.51|196.36|193.56|196.4|193.6|196.31|193.51|0
1650594420000|2022-04-22 02:27:00|196.4|193.6|196.4|193.6|196.4|193.6|196.31|193.51|0
1650594430000|2022-04-22 02:27:10|196.36|193.56|196.4|193.6|196.4|193.6|196.36|193.56|0
1650594440000|2022-04-22 02:27:20|196.31|193.51|196.4|193.6|196.4|193.6|196.31|193.51|0
1650594460000|2022-04-22 02:27:40|196.31|193.51|196.4|193.6|196.4|193.6|196.31|193.51|0
1650594470000|2022-04-22 02:27:50|196.5|193.7|196.4|193.6|196.5|193.7|196.4|193.6|0
1650594480000|2022-04-22 02:28:00|196.31|193.51|196.11|193.31|196.31|193.51|196.11|193.31|0
1650594490000|2022-04-22 02:28:10|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1650594500000|2022-04-22 02:28:20|196.36|193.56|196.3|193.5|196.4|193.6|196.3|193.5|0
1650594510000|2022-04-22 02:28:30|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1650594530000|2022-04-22 02:28:50|196.36|193.56|196.3|193.5|196.36|193.56|196.3|193.5|0
1650594540000|2022-04-22 02:29:00|196.21|193.41|196.26|193.46|196.26|193.46|196.21|193.41|0
1650594550000|2022-04-22 02:29:10|196.21|193.41|196.3|193.5|196.3|193.5|196.21|193.41|0
1650594560000|2022-04-22 02:29:20|196.21|193.41|196.11|193.31|196.21|193.41|196.11|193.31|0
1650594570000|2022-04-22 02:29:30|196.16|193.36|196.11|193.31|196.16|193.36|196.11|193.31|0
1650594580000|2022-04-22 02:29:40|196.21|193.41|196.21|193.41|196.21|193.41|196.11|193.31|0
1650594590000|2022-04-22 02:29:50|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1650594600000|2022-04-22 02:30:00|196.21|193.41|196.11|193.31|196.21|193.41|196.11|193.31|0
1650594610000|2022-04-22 02:30:10|196.21|193.41|196.26|193.46|196.3|193.5|196.21|193.41|0
1650594620000|2022-04-22 02:30:20|196.3|193.5|196.35|193.55|196.4|193.6|196.3|193.5|0
1650594630000|2022-04-22 02:30:30|196.3|193.5|196.4|193.6|196.4|193.6|196.3|193.5|0
1650594640000|2022-04-22 02:30:40|196.45|193.65|196.4|193.6|196.45|193.65|196.4|193.6|0
1650594650000|2022-04-22 02:30:50|196.45|193.65|196.4|193.6|196.45|193.65|196.4|193.6|0
1650594680000|2022-04-22 02:31:20|196.45|193.65|196.5|193.7|196.5|193.7|196.45|193.65|0
1650594690000|2022-04-22 02:31:30|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1650594700000|2022-04-22 02:31:40|196.5|193.7|196.55|193.75|196.6|193.8|196.4|193.6|0
1650594710000|2022-04-22 02:31:50|196.6|193.8|196.6|193.8|196.69|193.89|196.6|193.8|0
1650594720000|2022-04-22 02:32:00|196.69|193.89|196.69|193.89|196.69|193.89|196.69|193.89|0
1650594730000|2022-04-22 02:32:10|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1650594740000|2022-04-22 02:32:20|196.99|194.19|196.74|193.94|196.99|194.19|196.74|193.94|0
1650594750000|2022-04-22 02:32:30|196.79|193.99|196.6|193.8|196.79|193.99|196.6|193.8|0
1650594760000|2022-04-22 02:32:40|196.5|193.7|196.55|193.75|196.55|193.75|196.5|193.7|0
1650594770000|2022-04-22 02:32:50|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1650594780000|2022-04-22 02:33:00|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1650594790000|2022-04-22 02:33:10|196.4|193.6|196.4|193.6|196.4|193.6|196.35|193.55|0
1650594800000|2022-04-22 02:33:20|196.5|193.7|196.6|193.8|196.6|193.8|196.5|193.7|0
1650594810000|2022-04-22 02:33:30|196.69|193.89|196.69|193.89|196.69|193.89|196.69|193.89|0
1650594820000|2022-04-22 02:33:40|196.74|193.94|196.6|193.8|196.74|193.94|196.6|193.8|0
1650594830000|2022-04-22 02:33:50|196.4|193.6|196.5|193.7|196.5|193.7|196.4|193.6|0
1650594840000|2022-04-22 02:34:00|196.45|193.65|196.3|193.5|196.45|193.65|196.3|193.5|0
1650594860000|2022-04-22 02:34:20|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1650594870000|2022-04-22 02:34:30|196.35|193.55|196.3|193.5|196.35|193.55|196.3|193.5|0
1650594880000|2022-04-22 02:34:40|196.2|193.4|196.11|193.31|196.2|193.4|196.01|193.21|0
1650594890000|2022-04-22 02:34:50|196.2|193.4|196.11|193.31|196.2|193.4|196.11|193.31|0
1650594900000|2022-04-22 02:35:00|196.2|193.4|196.2|193.4|196.3|193.5|196.2|193.4|0
1650594920000|2022-04-22 02:35:20|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1650594930000|2022-04-22 02:35:30|196.2|193.4|196.11|193.31|196.2|193.4|196.11|193.31|0
1650594940000|2022-04-22 02:35:40|196.1|193.3|196.01|193.21|196.1|193.3|196.01|193.21|0
1650594950000|2022-04-22 02:35:50|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1650594960000|2022-04-22 02:36:00|196.2|193.4|196.16|193.36|196.2|193.4|196.1|193.3|0
1650594970000|2022-04-22 02:36:10|196.1|193.3|196.1|193.3|196.1|193.3|196.06|193.26|0
1650594980000|2022-04-22 02:36:20|196.06|193.26|196.01|193.21|196.06|193.26|196.01|193.21|0
1650595000000|2022-04-22 02:36:40|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1650595010000|2022-04-22 02:36:50|196.01|193.21|196.01|193.21|196.01|193.21|195.81|193.01|0
1650595020000|2022-04-22 02:37:00|195.96|193.16|195.81|193.01|195.96|193.16|195.81|193.01|0
1650595030000|2022-04-22 02:37:10|195.91|193.11|195.71|192.91|195.91|193.11|195.71|192.91|0
1650595040000|2022-04-22 02:37:20|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1650595050000|2022-04-22 02:37:30|195.52|192.72|195.42|192.62|195.52|192.72|195.42|192.62|0
1650595060000|2022-04-22 02:37:40|195.32|192.52|195.42|192.62|195.42|192.62|195.32|192.52|0
1650595070000|2022-04-22 02:37:50|195.57|192.77|195.52|192.72|195.62|192.82|195.52|192.72|0
1650595080000|2022-04-22 02:38:00|195.42|192.62|195.62|192.82|195.62|192.82|195.42|192.62|0
1650595090000|2022-04-22 02:38:10|195.52|192.72|195.62|192.82|195.62|192.82|195.52|192.72|0
1650595100000|2022-04-22 02:38:20|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1650595110000|2022-04-22 02:38:30|195.62|192.82|195.42|192.62|195.62|192.82|195.42|192.62|0
1650595120000|2022-04-22 02:38:40|195.47|192.67|195.52|192.72|195.52|192.72|195.47|192.67|0
1650595130000|2022-04-22 02:38:50|195.62|192.82|195.62|192.82|195.62|192.82|195.52|192.72|0
1650595140000|2022-04-22 02:39:00|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1650595150000|2022-04-22 02:39:10|195.52|192.72|195.61|192.81|195.61|192.81|195.52|192.72|0
1650595160000|2022-04-22 02:39:20|195.81|193.01|195.71|192.91|195.81|193.01|195.71|192.91|0
1650595180000|2022-04-22 02:39:40|195.76|192.96|195.76|192.96|195.76|192.96|195.71|192.91|0
1650595190000|2022-04-22 02:39:50|195.71|192.91|195.81|193.01|195.81|193.01|195.71|192.91|0
1650595200000|2022-04-22 02:40:00|195.76|192.96|195.81|193.01|195.81|193.01|195.76|192.96|0
1650595210000|2022-04-22 02:40:10|195.71|192.91|195.76|192.96|195.81|193.01|195.71|192.91|0
1650595220000|2022-04-22 02:40:20|195.81|193.01|195.71|192.91|195.81|193.01|195.71|192.91|0
1650595230000|2022-04-22 02:40:30|195.81|193.01|195.71|192.91|195.81|193.01|195.71|192.91|0
1650595250000|2022-04-22 02:40:50|195.86|193.06|195.91|193.11|195.91|193.11|195.86|193.06|0
1650595260000|2022-04-22 02:41:00|195.96|193.16|196|193.2|196|193.2|195.96|193.16|0
1650595270000|2022-04-22 02:41:10|196.05|193.25|196.2|193.4|196.2|193.4|196.05|193.25|0
1650595280000|2022-04-22 02:41:20|196.3|193.5|196.3|193.5|196.39|193.59|196.3|193.5|0
1650595290000|2022-04-22 02:41:30|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1650595300000|2022-04-22 02:41:40|196.49|193.69|196.59|193.79|196.59|193.79|196.49|193.69|0
1650595310000|2022-04-22 02:41:50|196.49|193.69|196.49|193.69|196.59|193.79|196.49|193.69|0
1650595320000|2022-04-22 02:42:00|196.3|193.5|196.39|193.59|196.39|193.59|196.3|193.5|0
1650595330000|2022-04-22 02:42:10|196.35|193.55|196.49|193.69|196.49|193.69|196.35|193.55|0
1650595340000|2022-04-22 02:42:20|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1650595350000|2022-04-22 02:42:30|196.3|193.5|196.15|193.35|196.3|193.5|196.15|193.35|0
1650595360000|2022-04-22 02:42:40|196.2|193.4|196.49|193.69|196.49|193.69|196.2|193.4|0
1650595370000|2022-04-22 02:42:50|196.39|193.59|196.3|193.5|196.39|193.59|196.3|193.5|0
1650595380000|2022-04-22 02:43:00|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1650595390000|2022-04-22 02:43:10|196.3|193.5|196.25|193.45|196.3|193.5|196.25|193.45|0
1650595400000|2022-04-22 02:43:20|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1650595410000|2022-04-22 02:43:30|196.1|193.3|196.2|193.4|196.2|193.4|196.1|193.3|0
1650595430000|2022-04-22 02:43:50|196.25|193.45|196.3|193.5|196.3|193.5|196.25|193.45|0
1650595440000|2022-04-22 02:44:00|196.2|193.4|196.2|193.4|196.2|193.4|196.15|193.35|0
1650595450000|2022-04-22 02:44:10|196.3|193.5|196.2|193.4|196.3|193.5|196.2|193.4|0
1650595460000|2022-04-22 02:44:20|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1650595470000|2022-04-22 02:44:30|196.2|193.4|196.3|193.5|196.3|193.5|196.2|193.4|0
1650595480000|2022-04-22 02:44:40|196.2|193.4|196.1|193.3|196.2|193.4|196|193.2|0
1650595490000|2022-04-22 02:44:50|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1650595500000|2022-04-22 02:45:00|196.3|193.5|196.29|193.49|196.3|193.5|196.2|193.4|0
1650595510000|2022-04-22 02:45:10|196.15|193.35|196.1|193.3|196.2|193.4|196.1|193.3|0
1650595520000|2022-04-22 02:45:20|196|193.2|196|193.2|196|193.2|196|193.2|0
1650595530000|2022-04-22 02:45:30|196.1|193.3|196.1|193.3|196.1|193.3|196|193.2|0
1650595540000|2022-04-22 02:45:40|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1650595550000|2022-04-22 02:45:50|196.29|193.49|196.2|193.4|196.29|193.49|196.2|193.4|0
1650595560000|2022-04-22 02:46:00|196.29|193.49|196.29|193.49|196.29|193.49|196.2|193.4|0
1650595570000|2022-04-22 02:46:10|196.25|193.45|196.39|193.59|196.39|193.59|196.25|193.45|0
1650595580000|2022-04-22 02:46:20|196.49|193.69|196.78|193.98|196.78|193.98|196.49|193.69|0
1650595590000|2022-04-22 02:46:30|196.69|193.89|196.78|193.98|196.78|193.98|196.69|193.89|0
1650595600000|2022-04-22 02:46:40|196.69|193.89|196.88|194.08|196.88|194.08|196.69|193.89|0
1650595610000|2022-04-22 02:46:50|196.78|193.98|196.88|194.08|196.88|194.08|196.78|193.98|0
1650595620000|2022-04-22 02:47:00|196.78|193.98|196.78|193.98|196.88|194.08|196.78|193.98|0
1650595650000|2022-04-22 02:47:30|196.88|194.08|196.98|194.18|196.98|194.18|196.88|194.08|0
1650595660000|2022-04-22 02:47:40|196.93|194.13|196.88|194.08|196.98|194.18|196.88|194.08|0
1650595670000|2022-04-22 02:47:50|196.93|194.13|196.88|194.08|196.93|194.13|196.88|194.08|0
1650595680000|2022-04-22 02:48:00|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1650595700000|2022-04-22 02:48:20|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1650595710000|2022-04-22 02:48:30|196.74|193.94|196.68|193.88|196.74|193.94|196.68|193.88|0
1650595720000|2022-04-22 02:48:40|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1650595730000|2022-04-22 02:48:50|196.68|193.88|196.59|193.79|196.68|193.88|196.59|193.79|0
1650595740000|2022-04-22 02:49:00|196.54|193.74|196.54|193.74|196.54|193.74|196.49|193.69|0
1650595750000|2022-04-22 02:49:10|196.49|193.69|196.19|193.39|196.49|193.69|196.19|193.39|0
1650595760000|2022-04-22 02:49:20|196.25|193.45|196.29|193.49|196.29|193.49|196.19|193.39|0
1650595770000|2022-04-22 02:49:30|196.39|193.59|196.49|193.69|196.49|193.69|196.39|193.59|0
1650595800000|2022-04-22 02:50:00|196.59|193.79|196.49|193.69|196.59|193.79|196.49|193.69|0
1650595810000|2022-04-22 02:50:10|196.54|193.74|196.54|193.74|196.59|193.79|196.54|193.74|0
1650595820000|2022-04-22 02:50:20|196.59|193.79|196.49|193.69|196.59|193.79|196.49|193.69|0
1650595830000|2022-04-22 02:50:30|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1650595860000|2022-04-22 02:51:00|196.49|193.69|196.49|193.69|196.59|193.79|196.49|193.69|0
1650595870000|2022-04-22 02:51:10|196.39|193.59|196.49|193.69|196.49|193.69|196.39|193.59|0
1650595880000|2022-04-22 02:51:20|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1650595890000|2022-04-22 02:51:30|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1650595900000|2022-04-22 02:51:40|196.88|194.08|196.98|194.18|196.98|194.18|196.88|194.08|0
1650595910000|2022-04-22 02:51:50|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1650595920000|2022-04-22 02:52:00|196.98|194.18|196.98|194.18|196.98|194.18|196.88|194.08|0
1650595930000|2022-04-22 02:52:10|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1650595940000|2022-04-22 02:52:20|196.98|194.18|196.98|194.18|196.98|194.18|196.93|194.13|0
1650595960000|2022-04-22 02:52:40|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1650595980000|2022-04-22 02:53:00|196.93|194.13|196.98|194.18|196.98|194.18|196.88|194.08|0
1650595990000|2022-04-22 02:53:10|196.93|194.13|196.88|194.08|196.93|194.13|196.88|194.08|0
1650596000000|2022-04-22 02:53:20|196.93|194.13|196.88|194.08|196.93|194.13|196.88|194.08|0
1650596010000|2022-04-22 02:53:30|196.93|194.13|196.88|194.08|196.93|194.13|196.88|194.08|0
1650596020000|2022-04-22 02:53:40|196.93|194.13|196.73|193.93|196.93|194.13|196.73|193.93|0
1650596030000|2022-04-22 02:53:50|196.68|193.88|196.58|193.78|196.68|193.88|196.58|193.78|0
1650596040000|2022-04-22 02:54:00|196.49|193.69|196.68|193.88|196.68|193.88|196.49|193.69|0
1650596060000|2022-04-22 02:54:20|196.78|193.98|196.68|193.88|196.78|193.98|196.68|193.88|0
1650596070000|2022-04-22 02:54:30|196.49|193.69|196.49|193.69|196.58|193.78|196.49|193.69|0
1650596080000|2022-04-22 02:54:40|196.39|193.59|196.48|193.68|196.49|193.69|196.39|193.59|0
1650596110000|2022-04-22 02:55:10|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1650596120000|2022-04-22 02:55:20|196.68|193.88|196.88|194.08|196.88|194.08|196.68|193.88|0
1650596130000|2022-04-22 02:55:30|196.93|194.13|196.97|194.17|196.97|194.17|196.93|194.13|0
1650596150000|2022-04-22 02:55:50|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1650596160000|2022-04-22 02:56:00|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1650596180000|2022-04-22 02:56:20|196.88|194.08|196.97|194.17|196.97|194.17|196.88|194.08|0
1650596190000|2022-04-22 02:56:30|196.88|194.08|196.97|194.17|196.97|194.17|196.88|194.08|0
1650596200000|2022-04-22 02:56:40|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1650596210000|2022-04-22 02:56:50|196.97|194.17|197.07|194.27|197.07|194.27|196.97|194.17|0
1650596220000|2022-04-22 02:57:00|197.17|194.37|196.97|194.17|197.17|194.37|196.97|194.17|0
1650596240000|2022-04-22 02:57:20|197.07|194.27|197.07|194.27|197.17|194.37|197.07|194.27|0
1650596250000|2022-04-22 02:57:30|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1650596270000|2022-04-22 02:57:50|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1650596280000|2022-04-22 02:58:00|196.97|194.17|197.07|194.27|197.07|194.27|196.97|194.17|0
1650596290000|2022-04-22 02:58:10|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1650596300000|2022-04-22 02:58:20|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1650596310000|2022-04-22 02:58:30|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1650596320000|2022-04-22 02:58:40|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1650596340000|2022-04-22 02:59:00|196.97|194.17|196.97|194.17|197.07|194.27|196.97|194.17|0
1650596350000|2022-04-22 02:59:10|197.07|194.27|196.97|194.17|197.07|194.27|196.97|194.17|0
1650596380000|2022-04-22 02:59:40|196.83|194.03|196.78|193.98|196.87|194.07|196.78|193.98|0
1650596390000|2022-04-22 02:59:50|196.87|194.07|196.97|194.17|196.97|194.17|196.87|194.07|0
1650596400000|2022-04-22 03:00:00|196.87|194.07|196.68|193.88|196.87|194.07|196.68|193.88|0
1650596410000|2022-04-22 03:00:10|196.58|193.78|196.78|193.98|196.78|193.98|196.58|193.78|0
1650596420000|2022-04-22 03:00:20|196.87|194.07|196.78|193.98|196.87|194.07|196.78|193.98|0
1650596430000|2022-04-22 03:00:30|196.68|193.88|196.87|194.07|196.87|194.07|196.68|193.88|0
1650596440000|2022-04-22 03:00:40|196.78|193.98|196.87|194.07|196.87|194.07|196.78|193.98|0
1650596460000|2022-04-22 03:01:00|196.78|193.98|196.87|194.07|196.87|194.07|196.78|193.98|0
1650596470000|2022-04-22 03:01:10|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1650596480000|2022-04-22 03:01:20|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1650596490000|2022-04-22 03:01:30|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1650596510000|2022-04-22 03:01:50|196.92|194.12|196.87|194.07|196.97|194.17|196.87|194.07|0
1650596520000|2022-04-22 03:02:00|196.92|194.12|196.87|194.07|196.92|194.12|196.87|194.07|0
1650596530000|2022-04-22 03:02:10|196.77|193.97|196.77|193.97|196.77|193.97|196.77|193.97|0
1650596540000|2022-04-22 03:02:20|196.87|194.07|196.77|193.97|196.87|194.07|196.77|193.97|0
1650596550000|2022-04-22 03:02:30|196.87|194.07|196.97|194.17|196.97|194.17|196.87|194.07|0
1650596560000|2022-04-22 03:02:40|196.92|194.12|196.97|194.17|196.97|194.17|196.92|194.12|0
1650596570000|2022-04-22 03:02:50|197.02|194.22|197.07|194.27|197.07|194.27|197.02|194.22|0
1650596580000|2022-04-22 03:03:00|196.97|194.17|197.07|194.27|197.07|194.27|196.97|194.17|0
1650596650000|2022-04-22 03:04:10|197.12|194.32|197.85|195.05|197.95|195.15|197.12|194.32|0
1650596660000|2022-04-22 03:04:20|197.66|194.86|197.75|194.95|197.85|195.05|197.66|194.86|0
1650596670000|2022-04-22 03:04:30|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1650596680000|2022-04-22 03:04:40|197.56|194.76|197.56|194.76|197.66|194.86|197.56|194.76|0
1650596690000|2022-04-22 03:04:50|197.46|194.66|197.56|194.76|197.56|194.76|197.46|194.66|0
1650596700000|2022-04-22 03:05:00|197.26|194.46|197.07|194.27|197.26|194.46|197.02|194.22|0
1650596710000|2022-04-22 03:05:10|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1650596720000|2022-04-22 03:05:20|197.16|194.36|197.46|194.66|197.46|194.66|197.16|194.36|0
1650596730000|2022-04-22 03:05:30|197.36|194.56|197.56|194.76|197.56|194.76|197.36|194.56|0
1650596740000|2022-04-22 03:05:40|197.66|194.86|197.61|194.81|197.66|194.86|197.56|194.76|0
1650596750000|2022-04-22 03:05:50|197.56|194.76|197.66|194.86|197.66|194.86|197.56|194.76|0
1650596760000|2022-04-22 03:06:00|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1650596770000|2022-04-22 03:06:10|197.61|194.81|197.56|194.76|197.61|194.81|197.56|194.76|0
1650596790000|2022-04-22 03:06:30|197.51|194.71|197.85|195.05|197.85|195.05|197.51|194.71|0
1650596800000|2022-04-22 03:06:40|197.8|195|197.85|195.05|197.85|195.05|197.75|194.95|0
1650596810000|2022-04-22 03:06:50|197.95|195.15|197.65|194.85|197.95|195.15|197.65|194.85|0
1650596820000|2022-04-22 03:07:00|197.71|194.91|197.75|194.95|197.75|194.95|197.71|194.91|0
1650596830000|2022-04-22 03:07:10|197.71|194.91|197.56|194.76|197.71|194.91|197.56|194.76|0
1650596840000|2022-04-22 03:07:20|197.61|194.81|197.56|194.76|197.65|194.85|197.56|194.76|0
1650596850000|2022-04-22 03:07:30|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1650596860000|2022-04-22 03:07:40|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1650596870000|2022-04-22 03:07:50|197.65|194.85|197.56|194.76|197.65|194.85|197.56|194.76|0
1650596880000|2022-04-22 03:08:00|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1650596890000|2022-04-22 03:08:10|197.65|194.85|197.65|194.85|197.75|194.95|197.56|194.76|0
1650596900000|2022-04-22 03:08:20|197.75|194.95|197.85|195.05|197.85|195.05|197.75|194.95|0
1650596910000|2022-04-22 03:08:30|198.05|195.25|198.05|195.25|198.05|195.25|198.05|195.25|0
1650596920000|2022-04-22 03:08:40|197.95|195.15|197.95|195.15|198.05|195.25|197.95|195.15|0
1650596930000|2022-04-22 03:08:50|198.05|195.25|198.05|195.25|198.05|195.25|198.05|195.25|0
1650596940000|2022-04-22 03:09:00|197.95|195.15|197.85|195.05|197.95|195.15|197.85|195.05|0
1650596960000|2022-04-22 03:09:20|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1650596970000|2022-04-22 03:09:30|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1650596980000|2022-04-22 03:09:40|197.65|194.85|197.65|194.85|197.65|194.85|197.65|194.85|0
1650596990000|2022-04-22 03:09:50|197.7|194.9|197.75|194.95|197.75|194.95|197.7|194.9|0
1650597000000|2022-04-22 03:10:00|197.65|194.85|197.65|194.85|197.65|194.85|197.65|194.85|0
1650597010000|2022-04-22 03:10:10|197.55|194.75|197.65|194.85|197.65|194.85|197.55|194.75|0
1650597020000|2022-04-22 03:10:20|197.55|194.75|197.46|194.66|197.55|194.75|197.46|194.66|0
1650597030000|2022-04-22 03:10:30|197.55|194.75|197.55|194.75|197.55|194.75|197.46|194.66|0
1650597040000|2022-04-22 03:10:40|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1650597050000|2022-04-22 03:10:50|197.46|194.66|197.26|194.46|197.46|194.66|197.26|194.46|0
1650597060000|2022-04-22 03:11:00|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1650597080000|2022-04-22 03:11:20|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1650597090000|2022-04-22 03:11:30|197.51|194.71|197.46|194.66|197.51|194.71|197.46|194.66|0
1650597100000|2022-04-22 03:11:40|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1650597110000|2022-04-22 03:11:50|197.46|194.66|197.36|194.56|197.46|194.66|197.36|194.56|0
1650597120000|2022-04-22 03:12:00|197.46|194.66|197.41|194.61|197.46|194.66|197.36|194.56|0
1650597130000|2022-04-22 03:12:10|197.46|194.66|197.36|194.56|197.46|194.66|197.36|194.56|0
1650597140000|2022-04-22 03:12:20|197.26|194.46|197.16|194.36|197.26|194.46|197.06|194.26|0
1650597150000|2022-04-22 03:12:30|197.06|194.26|196.87|194.07|197.06|194.26|196.87|194.07|0
1650597160000|2022-04-22 03:12:40|196.96|194.16|196.87|194.07|196.96|194.16|196.87|194.07|0
1650597170000|2022-04-22 03:12:50|196.77|193.97|196.77|193.97|196.77|193.97|196.77|193.97|0
1650597180000|2022-04-22 03:13:00|196.87|194.07|196.87|194.07|196.87|194.07|196.87|194.07|0
1650597190000|2022-04-22 03:13:10|196.82|194.02|196.77|193.97|196.82|194.02|196.77|193.97|0
1650597200000|2022-04-22 03:13:20|196.72|193.92|196.67|193.87|196.77|193.97|196.67|193.87|0
1650597210000|2022-04-22 03:13:30|196.72|193.92|196.57|193.77|196.72|193.92|196.57|193.77|0
1650597230000|2022-04-22 03:13:50|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1650597240000|2022-04-22 03:14:00|196.28|193.48|196.18|193.38|196.28|193.48|196.18|193.38|0
1650597260000|2022-04-22 03:14:20|196.08|193.28|195.98|193.18|196.13|193.33|195.98|193.18|0
1650597270000|2022-04-22 03:14:30|196.08|193.28|196.28|193.48|196.28|193.48|196.08|193.28|0
1650597280000|2022-04-22 03:14:40|196.38|193.58|196.18|193.38|196.38|193.58|196.18|193.38|0
1650597290000|2022-04-22 03:14:50|196.28|193.48|196.18|193.38|196.28|193.48|196.08|193.28|0
1650597300000|2022-04-22 03:15:00|196.08|193.28|196.08|193.28|196.18|193.38|196.08|193.28|0
1650597310000|2022-04-22 03:15:10|195.98|193.18|195.94|193.14|196.08|193.28|195.94|193.14|0
1650597320000|2022-04-22 03:15:20|195.89|193.09|195.89|193.09|195.89|193.09|195.84|193.04|0
1650597330000|2022-04-22 03:15:30|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1650597350000|2022-04-22 03:15:50|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1650597360000|2022-04-22 03:16:00|195.79|192.99|195.79|192.99|195.89|193.09|195.79|192.99|0
1650597370000|2022-04-22 03:16:10|195.84|193.04|195.89|193.09|195.89|193.09|195.84|193.04|0
1650597380000|2022-04-22 03:16:20|195.84|193.04|195.89|193.09|195.89|193.09|195.84|193.04|0
1650597400000|2022-04-22 03:16:40|195.79|192.99|195.79|192.99|195.89|193.09|195.79|192.99|0
1650597410000|2022-04-22 03:16:50|195.89|193.09|195.84|193.04|195.89|193.09|195.84|193.04|0
1650597420000|2022-04-22 03:17:00|195.89|193.09|195.79|192.99|195.89|193.09|195.79|192.99|0
1650597430000|2022-04-22 03:17:10|195.89|193.09|195.89|193.09|195.89|193.09|195.84|193.04|0
1650597440000|2022-04-22 03:17:20|196.08|193.28|196.18|193.38|196.18|193.38|196.08|193.28|0
1650597480000|2022-04-22 03:18:00|196.28|193.48|196.28|193.48|196.28|193.48|196.28|193.48|0
1650597490000|2022-04-22 03:18:10|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1650597500000|2022-04-22 03:18:20|196.23|193.43|196.28|193.48|196.28|193.48|196.23|193.43|0
1650597510000|2022-04-22 03:18:30|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1650597520000|2022-04-22 03:18:40|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1650597530000|2022-04-22 03:18:50|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1650597540000|2022-04-22 03:19:00|196.23|193.43|196.28|193.48|196.28|193.48|196.23|193.43|0
1650597550000|2022-04-22 03:19:10|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1650597560000|2022-04-22 03:19:20|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1650597570000|2022-04-22 03:19:30|196.27|193.47|196.27|193.47|196.27|193.47|196.18|193.38|0
1650597580000|2022-04-22 03:19:40|196.18|193.38|196.08|193.28|196.27|193.47|196.08|193.28|0
1650597590000|2022-04-22 03:19:50|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1650597600000|2022-04-22 03:20:00|196.08|193.28|196.03|193.23|196.08|193.28|196.03|193.23|0
1650597610000|2022-04-22 03:20:10|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1650597620000|2022-04-22 03:20:20|196.13|193.33|196.08|193.28|196.18|193.38|196.08|193.28|0
1650597640000|2022-04-22 03:20:40|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1650597650000|2022-04-22 03:20:50|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1650597680000|2022-04-22 03:21:20|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1650597690000|2022-04-22 03:21:30|195.98|193.18|196.08|193.28|196.08|193.28|195.98|193.18|0
1650597700000|2022-04-22 03:21:40|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1650597710000|2022-04-22 03:21:50|196.03|193.23|195.98|193.18|196.03|193.23|195.98|193.18|0
1650597720000|2022-04-22 03:22:00|196.03|193.23|196.08|193.28|196.08|193.28|196.03|193.23|0
1650597730000|2022-04-22 03:22:10|196.03|193.23|195.98|193.18|196.03|193.23|195.98|193.18|0
1650597740000|2022-04-22 03:22:20|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1650597750000|2022-04-22 03:22:30|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1650597760000|2022-04-22 03:22:40|196.08|193.28|196.23|193.43|196.23|193.43|196.08|193.28|0
1650597770000|2022-04-22 03:22:50|196.18|193.38|196.23|193.43|196.23|193.43|196.18|193.38|0
1650597780000|2022-04-22 03:23:00|196.18|193.38|196.17|193.37|196.18|193.38|196.17|193.37|0
1650597790000|2022-04-22 03:23:10|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1650597800000|2022-04-22 03:23:20|196.23|193.43|196.23|193.43|196.23|193.43|196.23|193.43|0
1650597810000|2022-04-22 03:23:30|196.17|193.37|196.23|193.43|196.23|193.43|196.17|193.37|0
1650597820000|2022-04-22 03:23:40|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1650597830000|2022-04-22 03:23:50|196.08|193.28|196.17|193.37|196.17|193.37|196.08|193.28|0
1650597850000|2022-04-22 03:24:10|196.27|193.47|196.27|193.47|196.27|193.47|196.23|193.43|0
1650597870000|2022-04-22 03:24:30|196.17|193.37|196.27|193.47|196.27|193.47|196.17|193.37|0
1650597880000|2022-04-22 03:24:40|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1650597890000|2022-04-22 03:24:50|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1650597900000|2022-04-22 03:25:00|196.08|193.28|195.98|193.18|196.08|193.28|195.98|193.18|0
1650597910000|2022-04-22 03:25:10|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1650597920000|2022-04-22 03:25:20|195.98|193.18|196.08|193.28|196.08|193.28|195.98|193.18|0
1650597950000|2022-04-22 03:25:50|195.98|193.18|196.03|193.23|196.08|193.28|195.98|193.18|0
1650597960000|2022-04-22 03:26:00|195.98|193.18|195.98|193.18|196.03|193.23|195.98|193.18|0
1650597980000|2022-04-22 03:26:20|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1650598010000|2022-04-22 03:26:50|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1650598060000|2022-04-22 03:27:40|196.03|193.23|196.07|193.27|196.07|193.27|196.03|193.23|0
1650598200000|2022-04-22 03:30:00|196.17|193.37|196.07|193.27|196.17|193.37|196.07|193.27|0
1650598210000|2022-04-22 03:30:10|196.17|193.37|196.27|193.47|196.27|193.47|196.07|193.27|0
1650598220000|2022-04-22 03:30:20|196.12|193.32|196.07|193.27|196.12|193.32|196.07|193.27|0
1650598230000|2022-04-22 03:30:30|196.17|193.37|196.07|193.27|196.17|193.37|196.07|193.27|0
1650598240000|2022-04-22 03:30:40|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1650598250000|2022-04-22 03:30:50|196.12|193.32|196.17|193.37|196.17|193.37|196.12|193.32|0
1650598260000|2022-04-22 03:31:00|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1650598280000|2022-04-22 03:31:20|196.03|193.23|196.07|193.27|196.07|193.27|196.03|193.23|0
1650598290000|2022-04-22 03:31:30|195.88|193.08|195.93|193.13|195.93|193.13|195.88|193.08|0
1650598300000|2022-04-22 03:31:40|195.88|193.08|195.97|193.17|195.97|193.17|195.88|193.08|0
1650598320000|2022-04-22 03:32:00|196.07|193.27|196.17|193.37|196.17|193.37|196.07|193.27|0
1650598330000|2022-04-22 03:32:10|196.12|193.32|196.17|193.37|196.17|193.37|196.12|193.32|0
1650598340000|2022-04-22 03:32:20|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1650598350000|2022-04-22 03:32:30|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1650598380000|2022-04-22 03:33:00|195.97|193.17|196.07|193.27|196.07|193.27|195.97|193.17|0
1650598390000|2022-04-22 03:33:10|195.97|193.17|196.17|193.37|196.17|193.37|195.97|193.17|0
1650598430000|2022-04-22 03:33:50|196.12|193.32|196.17|193.37|196.17|193.37|196.12|193.32|0
1650598450000|2022-04-22 03:34:10|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1650598480000|2022-04-22 03:34:40|196.22|193.42|196.27|193.47|196.27|193.47|196.22|193.42|0
1650598500000|2022-04-22 03:35:00|196.17|193.37|196.27|193.47|196.27|193.47|196.17|193.37|0
1650598510000|2022-04-22 03:35:10|196.22|193.42|196.17|193.37|196.22|193.42|196.17|193.37|0
1650598520000|2022-04-22 03:35:20|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1650598530000|2022-04-22 03:35:30|196.22|193.42|196.27|193.47|196.27|193.47|196.22|193.42|0
1650598540000|2022-04-22 03:35:40|196.17|193.37|196.27|193.47|196.27|193.47|196.17|193.37|0
1650598550000|2022-04-22 03:35:50|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1650598600000|2022-04-22 03:36:40|196.12|193.32|196.17|193.37|196.17|193.37|196.12|193.32|0
1650598660000|2022-04-22 03:37:40|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1650598730000|2022-04-22 03:38:50|196.22|193.42|196.26|193.46|196.26|193.46|196.22|193.42|0
1650598740000|2022-04-22 03:39:00|196.22|193.42|196.17|193.37|196.22|193.42|196.17|193.37|0
1650598750000|2022-04-22 03:39:10|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1650598760000|2022-04-22 03:39:20|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1650598790000|2022-04-22 03:39:50|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1650598810000|2022-04-22 03:40:10|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650598840000|2022-04-22 03:40:40|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1650598870000|2022-04-22 03:41:10|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1650598880000|2022-04-22 03:41:20|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650598920000|2022-04-22 03:42:00|196.21|193.41|196.26|193.46|196.26|193.46|196.21|193.41|0
1650598930000|2022-04-22 03:42:10|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1650598950000|2022-04-22 03:42:30|196.51|193.71|196.55|193.75|196.55|193.75|196.51|193.71|0
1650598970000|2022-04-22 03:42:50|196.61|193.81|196.36|193.56|196.61|193.81|196.36|193.56|0
1650598980000|2022-04-22 03:43:00|196.46|193.66|196.46|193.66|196.46|193.66|196.36|193.56|0
1650598990000|2022-04-22 03:43:10|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1650599000000|2022-04-22 03:43:20|196.31|193.51|196.26|193.46|196.31|193.51|196.26|193.46|0
1650599020000|2022-04-22 03:43:40|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650599120000|2022-04-22 03:45:20|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1650599130000|2022-04-22 03:45:30|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650599180000|2022-04-22 03:46:20|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1650599190000|2022-04-22 03:46:30|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650599200000|2022-04-22 03:46:40|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1650599230000|2022-04-22 03:47:10|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1650599250000|2022-04-22 03:47:30|196.26|193.46|196.36|193.56|196.36|193.56|196.26|193.46|0
1650599260000|2022-04-22 03:47:40|196.41|193.61|196.06|193.26|196.41|193.61|196.06|193.26|0
1650599280000|2022-04-22 03:48:00|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1650599290000|2022-04-22 03:48:10|196.06|193.26|196.02|193.22|196.06|193.26|195.96|193.16|0
1650599300000|2022-04-22 03:48:20|195.96|193.16|196.06|193.26|196.06|193.26|195.96|193.16|0
1650599310000|2022-04-22 03:48:30|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650599360000|2022-04-22 03:49:20|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1650599370000|2022-04-22 03:49:30|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650599380000|2022-04-22 03:49:40|196.21|193.41|196.26|193.46|196.26|193.46|196.21|193.41|0
1650599400000|2022-04-22 03:50:00|196.35|193.55|196.45|193.65|196.45|193.65|196.35|193.55|0
1650599410000|2022-04-22 03:50:10|196.55|193.75|196.45|193.65|196.55|193.75|196.45|193.65|0
1650599420000|2022-04-22 03:50:20|196.55|193.75|196.55|193.75|196.55|193.75|196.45|193.65|0
1650599440000|2022-04-22 03:50:40|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1650599470000|2022-04-22 03:51:10|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1650599480000|2022-04-22 03:51:20|196.65|193.85|196.75|193.95|196.75|193.95|196.65|193.85|0
1650599510000|2022-04-22 03:51:50|196.65|193.85|196.55|193.75|196.65|193.85|196.55|193.75|0
1650599520000|2022-04-22 03:52:00|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1650599540000|2022-04-22 03:52:20|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1650599550000|2022-04-22 03:52:30|196.5|193.7|196.45|193.65|196.55|193.75|196.45|193.65|0
1650599560000|2022-04-22 03:52:40|196.4|193.6|196.26|193.46|196.4|193.6|196.26|193.46|0
1650599570000|2022-04-22 03:52:50|196.31|193.51|196.35|193.55|196.35|193.55|196.31|193.51|0
1650599580000|2022-04-22 03:53:00|196.31|193.51|196.35|193.55|196.35|193.55|196.31|193.51|0
1650599590000|2022-04-22 03:53:10|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1650599600000|2022-04-22 03:53:20|196.35|193.55|196.25|193.45|196.35|193.55|196.25|193.45|0
1650599630000|2022-04-22 03:53:50|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1650599640000|2022-04-22 03:54:00|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1650599650000|2022-04-22 03:54:10|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1650599660000|2022-04-22 03:54:20|196.35|193.55|196.35|193.55|196.35|193.55|196.25|193.45|0
1650599680000|2022-04-22 03:54:40|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1650599690000|2022-04-22 03:54:50|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1650599700000|2022-04-22 03:55:00|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1650599710000|2022-04-22 03:55:10|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1650599720000|2022-04-22 03:55:20|196.4|193.6|196.25|193.45|196.4|193.6|196.25|193.45|0
1650599730000|2022-04-22 03:55:30|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1650599740000|2022-04-22 03:55:40|196.25|193.45|196.35|193.55|196.35|193.55|196.25|193.45|0
1650599760000|2022-04-22 03:56:00|196.25|193.45|196.35|193.55|196.35|193.55|196.25|193.45|0
1650599780000|2022-04-22 03:56:20|196.3|193.5|196.35|193.55|196.35|193.55|196.3|193.5|0
1650599800000|2022-04-22 03:56:40|196.45|193.65|196.35|193.55|196.45|193.65|196.35|193.55|0
1650599850000|2022-04-22 03:57:30|196.45|193.65|196.35|193.55|196.45|193.65|196.35|193.55|0
1650599860000|2022-04-22 03:57:40|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1650599870000|2022-04-22 03:57:50|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1650599880000|2022-04-22 03:58:00|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1650599890000|2022-04-22 03:58:10|196.55|193.75|196.45|193.65|196.55|193.75|196.45|193.65|0
1650599900000|2022-04-22 03:58:20|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1650599910000|2022-04-22 03:58:30|196.4|193.6|196.35|193.55|196.4|193.6|196.35|193.55|0
1650599920000|2022-04-22 03:58:40|196.3|193.5|196.35|193.55|196.35|193.55|196.3|193.5|0
1650599960000|2022-04-22 03:59:20|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1650599970000|2022-04-22 03:59:30|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1650599980000|2022-04-22 03:59:40|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1650600020000|2022-04-22 04:00:20|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1650600050000|2022-04-22 04:00:50|196.35|193.55|196.25|193.45|196.35|193.55|196.25|193.45|0
1650600070000|2022-04-22 04:01:10|196.2|193.4|196.15|193.35|196.2|193.4|196.15|193.35|0
1650600090000|2022-04-22 04:01:30|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1650600100000|2022-04-22 04:01:40|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1650600170000|2022-04-22 04:02:50|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1650600180000|2022-04-22 04:03:00|196.15|193.35|196.25|193.45|196.25|193.45|196.15|193.35|0
1650600210000|2022-04-22 04:03:30|196.15|193.35|196.25|193.45|196.25|193.45|196.15|193.35|0
1650600220000|2022-04-22 04:03:40|196.2|193.4|196.25|193.45|196.25|193.45|196.2|193.4|0
1650600230000|2022-04-22 04:03:50|196.2|193.4|196.15|193.35|196.25|193.45|196.15|193.35|0
1650600240000|2022-04-22 04:04:00|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1650600260000|2022-04-22 04:04:20|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1650600270000|2022-04-22 04:04:30|196.25|193.45|196.15|193.35|196.25|193.45|196.15|193.35|0
1650600300000|2022-04-22 04:05:00|196.2|193.4|196.15|193.35|196.2|193.4|196.15|193.35|0
1650600320000|2022-04-22 04:05:20|196.2|193.4|196.15|193.35|196.2|193.4|196.15|193.35|0
1650600380000|2022-04-22 04:06:20|196.2|193.4|196.25|193.45|196.25|193.45|196.2|193.4|0
1650600480000|2022-04-22 04:08:00|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1650600490000|2022-04-22 04:08:10|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1650600500000|2022-04-22 04:08:20|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1650600510000|2022-04-22 04:08:30|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1650600530000|2022-04-22 04:08:50|196.2|193.4|196.25|193.45|196.25|193.45|196.2|193.4|0
1650600540000|2022-04-22 04:09:00|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1650600550000|2022-04-22 04:09:10|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1650600630000|2022-04-22 04:10:30|196.1|193.3|196.2|193.4|196.2|193.4|196.1|193.3|0
1650600640000|2022-04-22 04:10:40|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1650600660000|2022-04-22 04:11:00|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1650600670000|2022-04-22 04:11:10|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1650600680000|2022-04-22 04:11:20|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1650600700000|2022-04-22 04:11:40|196.3|193.5|196.34|193.54|196.34|193.54|196.3|193.5|0
1650600720000|2022-04-22 04:12:00|196.29|193.49|196.24|193.44|196.29|193.49|196.24|193.44|0
1650600740000|2022-04-22 04:12:20|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1650600760000|2022-04-22 04:12:40|196.2|193.4|196.24|193.44|196.24|193.44|196.2|193.4|0
1650600780000|2022-04-22 04:13:00|196.2|193.4|196.24|193.44|196.24|193.44|196.2|193.4|0
1650600790000|2022-04-22 04:13:10|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1650600810000|2022-04-22 04:13:30|196.24|193.44|196.15|193.35|196.24|193.44|196.15|193.35|0
1650600850000|2022-04-22 04:14:10|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1650600860000|2022-04-22 04:14:20|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1650600870000|2022-04-22 04:14:30|196.14|193.34|196.14|193.34|196.14|193.34|196.14|193.34|0
1650600880000|2022-04-22 04:14:40|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1650600890000|2022-04-22 04:14:50|196.14|193.34|196.14|193.34|196.14|193.34|196.14|193.34|0
1650600900000|2022-04-22 04:15:00|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1650601010000|2022-04-22 04:16:50|196.34|193.54|196.44|193.64|196.44|193.64|196.34|193.54|0
1650601020000|2022-04-22 04:17:00|196.34|193.54|196.44|193.64|196.44|193.64|196.34|193.54|0
1650601040000|2022-04-22 04:17:20|196.39|193.59|196.44|193.64|196.44|193.64|196.39|193.59|0
1650601050000|2022-04-22 04:17:30|196.53|193.73|196.73|193.93|196.73|193.93|196.53|193.73|0
1650601060000|2022-04-22 04:17:40|196.63|193.83|196.63|193.83|196.73|193.93|196.63|193.83|0
1650601080000|2022-04-22 04:18:00|196.68|193.88|196.73|193.93|196.73|193.93|196.68|193.88|0
1650601090000|2022-04-22 04:18:10|196.68|193.88|196.63|193.83|196.68|193.88|196.63|193.83|0
1650601100000|2022-04-22 04:18:20|196.73|193.93|196.93|194.13|196.93|194.13|196.73|193.93|0
1650601110000|2022-04-22 04:18:30|197.32|194.52|197.22|194.42|197.32|194.52|197.12|194.32|0
1650601120000|2022-04-22 04:18:40|197.32|194.52|197.22|194.42|197.32|194.52|197.22|194.42|0
1650601130000|2022-04-22 04:18:50|197.32|194.52|197.22|194.42|197.32|194.52|197.22|194.42|0
1650601140000|2022-04-22 04:19:00|197.17|194.37|197.22|194.42|197.22|194.42|197.12|194.32|0
1650601150000|2022-04-22 04:19:10|197.12|194.32|197.02|194.22|197.12|194.32|197.02|194.22|0
1650601160000|2022-04-22 04:19:20|196.78|193.98|196.83|194.03|196.83|194.03|196.78|193.98|0
1650601200000|2022-04-22 04:20:00|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1650601210000|2022-04-22 04:20:10|196.83|194.03|196.53|193.73|196.83|194.03|196.53|193.73|0
1650601220000|2022-04-22 04:20:20|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1650601230000|2022-04-22 04:20:30|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1650601240000|2022-04-22 04:20:40|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1650601250000|2022-04-22 04:20:50|196.14|193.34|196.04|193.24|196.14|193.34|196.04|193.24|0
1650601260000|2022-04-22 04:21:00|195.95|193.15|195.75|192.95|195.95|193.15|195.75|192.95|0
1650601270000|2022-04-22 04:21:10|195.65|192.85|194.78|191.98|195.65|192.85|194.78|191.98|0
1650601280000|2022-04-22 04:21:20|194.48|191.68|194.68|191.88|194.68|191.88|194.48|191.68|0
1650601290000|2022-04-22 04:21:30|194.87|192.07|194.97|192.17|195.07|192.27|194.87|192.07|0
1650601300000|2022-04-22 04:21:40|195.07|192.27|194.87|192.07|195.07|192.27|194.87|192.07|0
1650601310000|2022-04-22 04:21:50|194.78|191.98|194.92|192.12|194.92|192.12|194.78|191.98|0
1650601320000|2022-04-22 04:22:00|194.87|192.07|194.68|191.88|194.87|192.07|194.68|191.88|0
1650601330000|2022-04-22 04:22:10|194.78|191.98|194.68|191.88|194.78|191.98|194.68|191.88|0
1650601340000|2022-04-22 04:22:20|194.78|191.98|194.73|191.93|194.78|191.98|194.73|191.93|0
1650601350000|2022-04-22 04:22:30|194.68|191.88|194.63|191.83|194.68|191.88|194.63|191.83|0
1650601360000|2022-04-22 04:22:40|194.78|191.98|194.58|191.78|194.78|191.98|194.58|191.78|0
1650601370000|2022-04-22 04:22:50|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1650601380000|2022-04-22 04:23:00|194.58|191.78|194.68|191.88|194.68|191.88|194.58|191.78|0
1650601390000|2022-04-22 04:23:10|194.63|191.83|194.68|191.88|194.68|191.88|194.58|191.78|0
1650601400000|2022-04-22 04:23:20|194.58|191.78|194.58|191.78|194.68|191.88|194.58|191.78|0
1650601410000|2022-04-22 04:23:30|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1650601420000|2022-04-22 04:23:40|194.58|191.78|194.53|191.73|194.58|191.78|194.48|191.68|0
1650601430000|2022-04-22 04:23:50|194.48|191.68|194.48|191.68|194.58|191.78|194.48|191.68|0
1650601440000|2022-04-22 04:24:00|194.58|191.78|194.53|191.73|194.58|191.78|194.48|191.68|0
1650601450000|2022-04-22 04:24:10|194.58|191.78|194.68|191.88|194.68|191.88|194.58|191.78|0
1650601460000|2022-04-22 04:24:20|194.77|191.97|194.77|191.97|194.77|191.97|194.68|191.88|0
1650601470000|2022-04-22 04:24:30|194.68|191.88|194.77|191.97|194.77|191.97|194.68|191.88|0
1650601480000|2022-04-22 04:24:40|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1650601490000|2022-04-22 04:24:50|194.92|192.12|194.92|192.12|194.92|192.12|194.87|192.07|0
1650601500000|2022-04-22 04:25:00|194.77|191.97|194.87|192.07|194.87|192.07|194.77|191.97|0
1650601530000|2022-04-22 04:25:30|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1650601540000|2022-04-22 04:25:40|194.97|192.17|194.87|192.07|194.97|192.17|194.87|192.07|0
1650601550000|2022-04-22 04:25:50|194.92|192.12|194.87|192.07|194.97|192.17|194.87|192.07|0
1650601560000|2022-04-22 04:26:00|194.92|192.12|194.97|192.17|194.97|192.17|194.92|192.12|0
1650601570000|2022-04-22 04:26:10|194.92|192.12|194.87|192.07|194.92|192.12|194.87|192.07|0
1650601580000|2022-04-22 04:26:20|194.97|192.17|194.97|192.17|194.97|192.17|194.92|192.12|0
1650601590000|2022-04-22 04:26:30|194.92|192.12|194.97|192.17|194.97|192.17|194.87|192.07|0
1650601600000|2022-04-22 04:26:40|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1650601610000|2022-04-22 04:26:50|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1650601630000|2022-04-22 04:27:10|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1650601640000|2022-04-22 04:27:20|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1650601650000|2022-04-22 04:27:30|194.77|191.97|194.87|192.07|194.87|192.07|194.77|191.97|0
1650601660000|2022-04-22 04:27:40|194.92|192.12|194.87|192.07|194.92|192.12|194.87|192.07|0
1650601690000|2022-04-22 04:28:10|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1650601700000|2022-04-22 04:28:20|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1650601720000|2022-04-22 04:28:40|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1650601730000|2022-04-22 04:28:50|194.87|192.07|194.77|191.97|194.87|192.07|194.77|191.97|0
1650601740000|2022-04-22 04:29:00|194.87|192.07|194.58|191.78|194.87|192.07|194.58|191.78|0
1650601750000|2022-04-22 04:29:10|194.63|191.83|194.53|191.73|194.63|191.83|194.48|191.68|0
1650601760000|2022-04-22 04:29:20|194.48|191.68|194.63|191.83|194.63|191.83|194.48|191.68|0
1650601770000|2022-04-22 04:29:30|194.58|191.78|194.67|191.87|194.67|191.87|194.58|191.78|0
1650601780000|2022-04-22 04:29:40|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1650601790000|2022-04-22 04:29:50|194.82|192.02|194.82|192.02|194.82|192.02|194.77|191.97|0
1650601800000|2022-04-22 04:30:00|194.77|191.97|194.87|192.07|194.87|192.07|194.77|191.97|0
1650601810000|2022-04-22 04:30:10|194.82|192.02|195.06|192.26|195.06|192.26|194.82|192.02|0
1650601820000|2022-04-22 04:30:20|195.11|192.31|195.16|192.36|195.16|192.36|195.06|192.26|0
1650601830000|2022-04-22 04:30:30|195.21|192.41|195.45|192.65|195.45|192.65|195.21|192.41|0
1650601840000|2022-04-22 04:30:40|195.5|192.7|195.45|192.65|195.5|192.7|195.45|192.65|0
1650601850000|2022-04-22 04:30:50|195.41|192.61|195.41|192.61|195.41|192.61|195.41|192.61|0
1650601860000|2022-04-22 04:31:00|195.35|192.55|195.45|192.65|195.45|192.65|195.35|192.55|0
1650601870000|2022-04-22 04:31:10|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1650601880000|2022-04-22 04:31:20|195.45|192.65|195.45|192.65|195.5|192.7|195.45|192.65|0
1650601890000|2022-04-22 04:31:30|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1650601900000|2022-04-22 04:31:40|195.6|192.8|195.65|192.85|195.65|192.85|195.6|192.8|0
1650601910000|2022-04-22 04:31:50|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1650601920000|2022-04-22 04:32:00|195.74|192.94|195.89|193.09|195.89|193.09|195.74|192.94|0
1650601930000|2022-04-22 04:32:10|195.94|193.14|195.99|193.19|196.04|193.24|195.94|193.14|0
1650601940000|2022-04-22 04:32:20|196.04|193.24|195.89|193.09|196.04|193.24|195.89|193.09|0
1650601950000|2022-04-22 04:32:30|195.84|193.04|195.84|193.04|195.94|193.14|195.84|193.04|0
1650601970000|2022-04-22 04:32:50|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1650601980000|2022-04-22 04:33:00|195.89|193.09|195.94|193.14|195.94|193.14|195.84|193.04|0
1650602000000|2022-04-22 04:33:20|195.89|193.09|195.99|193.19|195.99|193.19|195.89|193.09|0
1650602010000|2022-04-22 04:33:30|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1650602030000|2022-04-22 04:33:50|196.09|193.29|196.13|193.33|196.13|193.33|196.09|193.29|0
1650602040000|2022-04-22 04:34:00|196.23|193.43|196.13|193.33|196.23|193.43|196.13|193.33|0
1650602050000|2022-04-22 04:34:10|196.04|193.24|195.94|193.14|196.04|193.24|195.94|193.14|0
1650602060000|2022-04-22 04:34:20|195.99|193.19|195.84|193.04|195.99|193.19|195.84|193.04|0
1650602070000|2022-04-22 04:34:30|195.94|193.14|195.99|193.19|195.99|193.19|195.94|193.14|0
1650602080000|2022-04-22 04:34:40|195.84|193.04|195.84|193.04|195.89|193.09|195.84|193.04|0
1650602090000|2022-04-22 04:34:50|195.89|193.09|195.94|193.14|195.94|193.14|195.89|193.09|0
1650602110000|2022-04-22 04:35:10|195.89|193.09|195.84|193.04|195.89|193.09|195.84|193.04|0
1650602130000|2022-04-22 04:35:30|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1650602150000|2022-04-22 04:35:50|195.89|193.09|195.84|193.04|195.89|193.09|195.84|193.04|0
1650602160000|2022-04-22 04:36:00|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1650602170000|2022-04-22 04:36:10|195.84|193.04|195.84|193.04|195.84|193.04|195.74|192.94|0
1650602180000|2022-04-22 04:36:20|195.74|192.94|195.94|193.14|195.94|193.14|195.74|192.94|0
1650602190000|2022-04-22 04:36:30|195.89|193.09|195.94|193.14|195.94|193.14|195.89|193.09|0
1650602200000|2022-04-22 04:36:40|195.84|193.04|195.84|193.04|195.84|193.04|195.84|193.04|0
1650602230000|2022-04-22 04:37:10|195.94|193.14|195.94|193.14|195.94|193.14|195.89|193.09|0
1650602240000|2022-04-22 04:37:20|196.03|193.23|196.03|193.23|196.13|193.33|196.03|193.23|0
1650602250000|2022-04-22 04:37:30|196.13|193.33|196.03|193.23|196.13|193.33|196.03|193.23|0
1650602260000|2022-04-22 04:37:40|196.08|193.28|195.94|193.14|196.08|193.28|195.94|193.14|0
1650602270000|2022-04-22 04:37:50|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1650602290000|2022-04-22 04:38:10|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1650602300000|2022-04-22 04:38:20|196.13|193.33|195.94|193.14|196.13|193.33|195.94|193.14|0
1650602310000|2022-04-22 04:38:30|196.03|193.23|195.94|193.14|196.03|193.23|195.94|193.14|0
1650602320000|2022-04-22 04:38:40|195.84|193.04|195.84|193.04|195.84|193.04|195.84|193.04|0
1650602330000|2022-04-22 04:38:50|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1650602340000|2022-04-22 04:39:00|195.99|193.19|195.99|193.19|195.99|193.19|195.89|193.09|0
1650602350000|2022-04-22 04:39:10|196.03|193.23|196.03|193.23|196.03|193.23|195.99|193.19|0
1650602370000|2022-04-22 04:39:30|195.93|193.13|195.93|193.13|195.99|193.19|195.93|193.13|0
1650602390000|2022-04-22 04:39:50|195.99|193.19|195.99|193.19|195.99|193.19|195.99|193.19|0
1650602400000|2022-04-22 04:40:00|195.93|193.13|196.03|193.23|196.03|193.23|195.93|193.13|0
1650602410000|2022-04-22 04:40:10|196.08|193.28|196.03|193.23|196.13|193.33|196.03|193.23|0
1650602420000|2022-04-22 04:40:20|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1650602430000|2022-04-22 04:40:30|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1650602450000|2022-04-22 04:40:50|195.89|193.09|195.84|193.04|195.89|193.09|195.84|193.04|0
1650602460000|2022-04-22 04:41:00|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1650602470000|2022-04-22 04:41:10|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1650602480000|2022-04-22 04:41:20|196.08|193.28|196.03|193.23|196.08|193.28|196.03|193.23|0
1650602500000|2022-04-22 04:41:40|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1650602510000|2022-04-22 04:41:50|196.23|193.43|196.13|193.33|196.23|193.43|196.13|193.33|0
1650602520000|2022-04-22 04:42:00|196.03|193.23|196.08|193.28|196.08|193.28|196.03|193.23|0
1650602530000|2022-04-22 04:42:10|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1650602540000|2022-04-22 04:42:20|196.23|193.43|196.23|193.43|196.23|193.43|196.23|193.43|0
1650602550000|2022-04-22 04:42:30|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1650602560000|2022-04-22 04:42:40|196.23|193.43|196.03|193.23|196.23|193.43|196.03|193.23|0
1650602570000|2022-04-22 04:42:50|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1650602580000|2022-04-22 04:43:00|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1650602590000|2022-04-22 04:43:10|196.08|193.28|196.08|193.28|196.08|193.28|196.03|193.23|0
1650602600000|2022-04-22 04:43:20|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1650602610000|2022-04-22 04:43:30|196.08|193.28|196.13|193.33|196.13|193.33|196.08|193.28|0
1650602620000|2022-04-22 04:43:40|196.03|193.23|196.13|193.33|196.13|193.33|196.03|193.23|0
1650602630000|2022-04-22 04:43:50|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1650602650000|2022-04-22 04:44:10|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1650602660000|2022-04-22 04:44:20|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1650602670000|2022-04-22 04:44:30|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1650602680000|2022-04-22 04:44:40|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1650602690000|2022-04-22 04:44:50|195.83|193.03|195.83|193.03|195.83|193.03|195.74|192.94|0
1650602700000|2022-04-22 04:45:00|195.74|192.94|195.83|193.03|195.83|193.03|195.74|192.94|0
1650602710000|2022-04-22 04:45:10|195.93|193.13|195.88|193.08|195.98|193.18|195.88|193.08|0
1650602720000|2022-04-22 04:45:20|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1650602730000|2022-04-22 04:45:30|195.83|193.03|196.03|193.23|196.03|193.23|195.83|193.03|0
1650602740000|2022-04-22 04:45:40|195.98|193.18|196.03|193.23|196.03|193.23|195.93|193.13|0
1650602750000|2022-04-22 04:45:50|196.13|193.33|196.03|193.23|196.13|193.33|196.03|193.23|0
1650602760000|2022-04-22 04:46:00|195.98|193.18|196.03|193.23|196.03|193.23|195.98|193.18|0
1650602770000|2022-04-22 04:46:10|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1650602780000|2022-04-22 04:46:20|196.03|193.23|196.08|193.28|196.08|193.28|196.03|193.23|0
1650602790000|2022-04-22 04:46:30|195.93|193.13|195.83|193.03|195.93|193.13|195.83|193.03|0
1650602800000|2022-04-22 04:46:40|195.93|193.13|196.03|193.23|196.03|193.23|195.93|193.13|0
1650602810000|2022-04-22 04:46:50|195.98|193.18|196.03|193.23|196.03|193.23|195.98|193.18|0
1650602830000|2022-04-22 04:47:10|196.08|193.28|196.03|193.23|196.08|193.28|196.03|193.23|0
1650602840000|2022-04-22 04:47:20|195.93|193.13|195.83|193.03|195.93|193.13|195.83|193.03|0
1650602880000|2022-04-22 04:48:00|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1650602900000|2022-04-22 04:48:20|195.83|193.03|195.93|193.13|195.93|193.13|195.83|193.03|0
1650602910000|2022-04-22 04:48:30|195.88|193.08|195.83|193.03|195.88|193.08|195.83|193.03|0
1650602940000|2022-04-22 04:49:00|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1650602950000|2022-04-22 04:49:10|195.83|193.03|195.83|193.03|195.83|193.03|195.83|193.03|0
1650602980000|2022-04-22 04:49:40|195.64|192.84|195.59|192.79|195.64|192.84|195.54|192.74|0
1650602990000|2022-04-22 04:49:50|195.54|192.74|195.44|192.64|195.64|192.84|195.44|192.64|0
1650603000000|2022-04-22 04:50:00|195.34|192.54|195.15|192.35|195.39|192.59|195.15|192.35|0
1650603010000|2022-04-22 04:50:10|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1650603020000|2022-04-22 04:50:20|195.3|192.5|195.25|192.45|195.34|192.54|195.25|192.45|0
1650603030000|2022-04-22 04:50:30|195.2|192.4|195.05|192.25|195.25|192.45|195.05|192.25|0
1650603040000|2022-04-22 04:50:40|195.1|192.3|195.15|192.35|195.15|192.35|195.05|192.25|0
1650603050000|2022-04-22 04:50:50|195.05|192.25|195.15|192.35|195.15|192.35|195.05|192.25|0
1650603070000|2022-04-22 04:51:10|195.25|192.45|195.25|192.45|195.34|192.54|195.25|192.45|0
1650603090000|2022-04-22 04:51:30|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1650603100000|2022-04-22 04:51:40|195.34|192.54|195.44|192.64|195.44|192.64|195.3|192.5|0
1650603110000|2022-04-22 04:51:50|195.54|192.74|195.44|192.64|195.54|192.74|195.44|192.64|0
1650603120000|2022-04-22 04:52:00|195.49|192.69|195.54|192.74|195.54|192.74|195.49|192.69|0
1650603140000|2022-04-22 04:52:20|195.49|192.69|195.44|192.64|195.49|192.69|195.44|192.64|0
1650603160000|2022-04-22 04:52:40|195.39|192.59|195.34|192.54|195.39|192.59|195.34|192.54|0
1650603180000|2022-04-22 04:53:00|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1650603190000|2022-04-22 04:53:10|195.34|192.54|195.34|192.54|195.34|192.54|195.34|192.54|0
1650603220000|2022-04-22 04:53:40|195.44|192.64|195.24|192.44|195.44|192.64|195.24|192.44|0
1650603250000|2022-04-22 04:54:10|195.34|192.54|195.44|192.64|195.44|192.64|195.34|192.54|0
1650603260000|2022-04-22 04:54:20|195.34|192.54|195.34|192.54|195.34|192.54|195.34|192.54|0
1650603280000|2022-04-22 04:54:40|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1650603300000|2022-04-22 04:55:00|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1650603310000|2022-04-22 04:55:10|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1650603320000|2022-04-22 04:55:20|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1650603330000|2022-04-22 04:55:30|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1650603340000|2022-04-22 04:55:40|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1650603360000|2022-04-22 04:56:00|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1650603370000|2022-04-22 04:56:10|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1650603380000|2022-04-22 04:56:20|195.1|192.3|194.95|192.15|195.1|192.3|194.95|192.15|0
1650603390000|2022-04-22 04:56:30|194.9|192.1|195.05|192.25|195.05|192.25|194.9|192.1|0
1650603400000|2022-04-22 04:56:40|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1650603410000|2022-04-22 04:56:50|194.9|192.1|194.85|192.05|194.95|192.15|194.85|192.05|0
1650603420000|2022-04-22 04:57:00|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1650603430000|2022-04-22 04:57:10|194.95|192.15|195|192.2|195|192.2|194.95|192.15|0
1650603440000|2022-04-22 04:57:20|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1650603450000|2022-04-22 04:57:30|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1650603460000|2022-04-22 04:57:40|195|192.2|195|192.2|195|192.2|195|192.2|0
1650603470000|2022-04-22 04:57:50|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1650603480000|2022-04-22 04:58:00|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1650603490000|2022-04-22 04:58:10|194.95|192.15|194.85|192.05|194.95|192.15|194.85|192.05|0
1650603500000|2022-04-22 04:58:20|194.9|192.1|194.95|192.15|194.95|192.15|194.85|192.05|0
1650603510000|2022-04-22 04:58:30|194.9|192.1|194.95|192.15|194.95|192.15|194.9|192.1|0
1650603520000|2022-04-22 04:58:40|194.9|192.1|194.85|192.05|194.9|192.1|194.85|192.05|0
1650603530000|2022-04-22 04:58:50|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1650603540000|2022-04-22 04:59:00|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1650603550000|2022-04-22 04:59:10|194.56|191.76|194.56|191.76|194.56|191.76|194.46|191.66|0
1650603560000|2022-04-22 04:59:20|194.37|191.57|194.37|191.57|194.37|191.57|194.27|191.47|0
1650603580000|2022-04-22 04:59:40|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1650603590000|2022-04-22 04:59:50|194.42|191.62|194.46|191.66|194.46|191.66|194.42|191.62|0
1650603600000|2022-04-22 05:00:00|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1650603620000|2022-04-22 05:00:20|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1650603630000|2022-04-22 05:00:30|194.56|191.76|194.56|191.76|194.56|191.76|194.46|191.66|0
1650603640000|2022-04-22 05:00:40|194.66|191.86|194.75|191.95|194.75|191.95|194.66|191.86|0
1650603650000|2022-04-22 05:00:50|194.95|192.15|194.9|192.1|194.95|192.15|194.85|192.05|0
1650603660000|2022-04-22 05:01:00|194.85|192.05|194.8|192|194.85|192.05|194.8|192|0
1650603670000|2022-04-22 05:01:10|194.85|192.05|194.9|192.1|194.95|192.15|194.85|192.05|0
1650603680000|2022-04-22 05:01:20|194.85|192.05|194.95|192.15|194.95|192.15|194.85|192.05|0
1650603690000|2022-04-22 05:01:30|194.85|192.05|194.66|191.86|194.85|192.05|194.66|191.86|0
1650603700000|2022-04-22 05:01:40|194.75|191.95|194.66|191.86|194.75|191.95|194.66|191.86|0
1650603720000|2022-04-22 05:02:00|194.56|191.76|194.56|191.76|194.56|191.76|194.56|191.76|0
1650603730000|2022-04-22 05:02:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1650603740000|2022-04-22 05:02:20|194.65|191.85|194.71|191.91|194.71|191.91|194.56|191.76|0
1650603750000|2022-04-22 05:02:30|194.65|191.85|194.56|191.76|194.65|191.85|194.56|191.76|0
1650603760000|2022-04-22 05:02:40|194.46|191.66|194.36|191.56|194.46|191.66|194.36|191.56|0
1650603770000|2022-04-22 05:02:50|194.27|191.47|194.07|191.27|194.27|191.47|194.07|191.27|0
1650603780000|2022-04-22 05:03:00|193.98|191.18|194.07|191.27|194.07|191.27|193.98|191.18|0
1650603790000|2022-04-22 05:03:10|194.17|191.37|194.27|191.47|194.27|191.47|194.17|191.37|0
1650603800000|2022-04-22 05:03:20|194.17|191.37|194.22|191.42|194.27|191.47|194.17|191.37|0
1650603810000|2022-04-22 05:03:30|194.17|191.37|194.07|191.27|194.22|191.42|194.07|191.27|0
1650603820000|2022-04-22 05:03:40|194.12|191.32|194.07|191.27|194.12|191.32|194.07|191.27|0
1650603830000|2022-04-22 05:03:50|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1650603840000|2022-04-22 05:04:00|193.93|191.13|193.68|190.88|193.93|191.13|193.68|190.88|0
1650603850000|2022-04-22 05:04:10|193.54|190.74|193.59|190.79|193.59|190.79|193.49|190.69|0
1650603870000|2022-04-22 05:04:30|193.64|190.84|193.59|190.79|193.64|190.84|193.59|190.79|0
1650603880000|2022-04-22 05:04:40|193.68|190.88|193.68|190.88|193.78|190.98|193.68|190.88|0
1650603900000|2022-04-22 05:05:00|193.59|190.79|193.49|190.69|193.59|190.79|193.49|190.69|0
1650603910000|2022-04-22 05:05:10|193.39|190.59|193.39|190.59|193.49|190.69|193.39|190.59|0
1650603920000|2022-04-22 05:05:20|193.49|190.69|193.64|190.84|193.64|190.84|193.49|190.69|0
1650603930000|2022-04-22 05:05:30|193.59|190.79|193.49|190.69|193.59|190.79|193.49|190.69|0
1650603960000|2022-04-22 05:06:00|193.3|190.5|193.39|190.59|193.39|190.59|193.3|190.5|0
1650603970000|2022-04-22 05:06:10|193.3|190.5|193.68|190.88|193.68|190.88|193.3|190.5|0
1650603980000|2022-04-22 05:06:20|193.59|190.79|193.68|190.88|193.68|190.88|193.59|190.79|0
1650603990000|2022-04-22 05:06:30|193.59|190.79|193.49|190.69|193.59|190.79|193.49|190.69|0
1650604000000|2022-04-22 05:06:40|193.39|190.59|193.39|190.59|193.39|190.59|193.3|190.5|0
1650604010000|2022-04-22 05:06:50|193.35|190.55|193.1|190.3|193.35|190.55|193.1|190.3|0
1650604020000|2022-04-22 05:07:00|193.06|190.26|193.01|190.21|193.06|190.26|193.01|190.21|0
1650604030000|2022-04-22 05:07:10|193.06|190.26|193.01|190.21|193.06|190.26|193.01|190.21|0
1650604040000|2022-04-22 05:07:20|193.15|190.35|193.2|190.4|193.2|190.4|193.1|190.3|0
1650604050000|2022-04-22 05:07:30|193.25|190.45|193.2|190.4|193.25|190.45|193.2|190.4|0
1650604060000|2022-04-22 05:07:40|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1650604070000|2022-04-22 05:07:50|193.44|190.64|193.34|190.54|193.44|190.64|193.34|190.54|0
1650604080000|2022-04-22 05:08:00|193.39|190.59|193.29|190.49|193.39|190.59|193.29|190.49|0
1650604090000|2022-04-22 05:08:10|193.39|190.59|193.39|190.59|193.44|190.64|193.39|190.59|0
1650604100000|2022-04-22 05:08:20|193.29|190.49|193.1|190.3|193.29|190.49|193.1|190.3|0
1650604110000|2022-04-22 05:08:30|193|190.2|193|190.2|193|190.2|192.91|190.11|0
1650604120000|2022-04-22 05:08:40|192.96|190.16|192.96|190.16|193|190.2|192.96|190.16|0
1650604130000|2022-04-22 05:08:50|193|190.2|193|190.2|193|190.2|193|190.2|0
1650604140000|2022-04-22 05:09:00|192.96|190.16|193|190.2|193.05|190.25|192.96|190.16|0
1650604150000|2022-04-22 05:09:10|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1650604160000|2022-04-22 05:09:20|193.1|190.3|193.2|190.4|193.2|190.4|193.1|190.3|0
1650604170000|2022-04-22 05:09:30|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1650604180000|2022-04-22 05:09:40|193|190.2|193|190.2|193.1|190.3|193|190.2|0
1650604190000|2022-04-22 05:09:50|193.1|190.3|193|190.2|193.1|190.3|193|190.2|0
1650604200000|2022-04-22 05:10:00|192.91|190.11|193|190.2|193|190.2|192.91|190.11|0
1650604210000|2022-04-22 05:10:10|193.05|190.25|193|190.2|193.1|190.3|193|190.2|0
1650604220000|2022-04-22 05:10:20|193.1|190.3|193.1|190.3|193.1|190.3|193|190.2|0
1650604230000|2022-04-22 05:10:30|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1650604250000|2022-04-22 05:10:50|193.15|190.35|193.1|190.3|193.15|190.35|193.1|190.3|0
1650604260000|2022-04-22 05:11:00|193|190.2|193.1|190.3|193.1|190.3|193|190.2|0
1650604270000|2022-04-22 05:11:10|193|190.2|193.1|190.3|193.1|190.3|193|190.2|0
1650604280000|2022-04-22 05:11:20|193|190.2|192.91|190.11|193|190.2|192.91|190.11|0
1650604290000|2022-04-22 05:11:30|192.96|190.16|193|190.2|193|190.2|192.96|190.16|0
1650604300000|2022-04-22 05:11:40|193.05|190.25|192.91|190.11|193.05|190.25|192.91|190.11|0
1650604310000|2022-04-22 05:11:50|192.96|190.16|193|190.2|193|190.2|192.96|190.16|0
1650604330000|2022-04-22 05:12:10|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1650604360000|2022-04-22 05:12:40|192.81|190.01|192.91|190.11|192.91|190.11|192.81|190.01|0
1650604370000|2022-04-22 05:12:50|192.81|190.01|192.81|190.01|192.91|190.11|192.81|190.01|0
1650604380000|2022-04-22 05:13:00|192.71|189.91|192.62|189.82|192.81|190.01|192.62|189.82|0
1650604390000|2022-04-22 05:13:10|192.71|189.91|192.62|189.82|192.71|189.91|192.62|189.82|0
1650604400000|2022-04-22 05:13:20|192.52|189.72|192.42|189.62|192.52|189.72|192.42|189.62|0
1650604410000|2022-04-22 05:13:30|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1650604420000|2022-04-22 05:13:40|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650604430000|2022-04-22 05:13:50|192.13|189.33|192.13|189.33|192.13|189.33|192.04|189.24|0
1650604440000|2022-04-22 05:14:00|192.04|189.24|192.09|189.29|192.13|189.33|192.04|189.24|0
1650604450000|2022-04-22 05:14:10|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650604460000|2022-04-22 05:14:20|192.13|189.33|192.13|189.33|192.23|189.43|192.13|189.33|0
1650604470000|2022-04-22 05:14:30|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1650604480000|2022-04-22 05:14:40|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1650604490000|2022-04-22 05:14:50|192.09|189.29|192.04|189.24|192.09|189.29|192.04|189.24|0
1650604500000|2022-04-22 05:15:00|191.94|189.14|191.75|188.95|191.94|189.14|191.75|188.95|0
1650604510000|2022-04-22 05:15:10|191.65|188.85|191.65|188.85|191.65|188.85|191.56|188.76|0
1650604520000|2022-04-22 05:15:20|191.56|188.76|191.65|188.85|191.65|188.85|191.56|188.76|0
1650604530000|2022-04-22 05:15:30|191.75|188.95|191.84|189.04|191.84|189.04|191.75|188.95|0
1650604540000|2022-04-22 05:15:40|191.75|188.95|191.84|189.04|191.84|189.04|191.75|188.95|0
1650604550000|2022-04-22 05:15:50|191.75|188.95|191.65|188.85|191.75|188.95|191.65|188.85|0
1650604560000|2022-04-22 05:16:00|191.75|188.95|191.84|189.04|191.84|189.04|191.65|188.85|0
1650604570000|2022-04-22 05:16:10|191.89|189.09|191.89|189.09|191.89|189.09|191.89|189.09|0
1650604580000|2022-04-22 05:16:20|191.84|189.04|191.94|189.14|191.94|189.14|191.84|189.04|0
1650604590000|2022-04-22 05:16:30|191.75|188.95|191.8|189|191.8|189|191.75|188.95|0
1650604600000|2022-04-22 05:16:40|191.84|189.04|191.84|189.04|191.84|189.04|191.75|188.95|0
1650604610000|2022-04-22 05:16:50|191.94|189.14|192.13|189.33|192.13|189.33|191.94|189.14|0
1650604620000|2022-04-22 05:17:00|192.04|189.24|192.13|189.33|192.13|189.33|192.04|189.24|0
1650604630000|2022-04-22 05:17:10|192.23|189.43|192.13|189.33|192.23|189.43|192.13|189.33|0
1650604640000|2022-04-22 05:17:20|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650604650000|2022-04-22 05:17:30|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650604670000|2022-04-22 05:17:50|192.18|189.38|192.23|189.43|192.23|189.43|192.18|189.38|0
1650604680000|2022-04-22 05:18:00|192.18|189.38|192.23|189.43|192.23|189.43|192.18|189.38|0
1650604690000|2022-04-22 05:18:10|192.18|189.38|192.13|189.33|192.18|189.38|192.13|189.33|0
1650604700000|2022-04-22 05:18:20|192.03|189.23|192.03|189.23|192.03|189.23|192.03|189.23|0
1650604710000|2022-04-22 05:18:30|192.13|189.33|192.03|189.23|192.13|189.33|192.03|189.23|0
1650604720000|2022-04-22 05:18:40|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1650604730000|2022-04-22 05:18:50|192.08|189.28|192.23|189.43|192.23|189.43|192.03|189.23|0
1650604740000|2022-04-22 05:19:00|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1650604750000|2022-04-22 05:19:10|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1650604760000|2022-04-22 05:19:20|192.61|189.81|192.61|189.81|192.61|189.81|192.61|189.81|0
1650604770000|2022-04-22 05:19:30|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1650604790000|2022-04-22 05:19:50|192.8|190|192.8|190|192.8|190|192.8|190|0
1650604800000|2022-04-22 05:20:00|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1650604810000|2022-04-22 05:20:10|192.8|190|192.61|189.81|192.8|190|192.61|189.81|0
1650604820000|2022-04-22 05:20:20|192.71|189.91|192.71|189.91|192.8|190|192.71|189.91|0
1650604840000|2022-04-22 05:20:40|192.61|189.81|192.51|189.71|192.61|189.81|192.42|189.62|0
1650604850000|2022-04-22 05:20:50|192.42|189.62|192.61|189.81|192.61|189.81|192.42|189.62|0
1650604860000|2022-04-22 05:21:00|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1650604870000|2022-04-22 05:21:10|192.61|189.81|192.71|189.91|192.71|189.91|192.61|189.81|0
1650604880000|2022-04-22 05:21:20|192.85|190.05|192.9|190.1|192.9|190.1|192.8|190|0
1650604890000|2022-04-22 05:21:30|193|190.2|193|190.2|193|190.2|193|190.2|0
1650604900000|2022-04-22 05:21:40|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1650604910000|2022-04-22 05:21:50|192.95|190.15|192.95|190.15|192.95|190.15|192.9|190.1|0
1650604920000|2022-04-22 05:22:00|192.9|190.1|193|190.2|193|190.2|192.9|190.1|0
1650604930000|2022-04-22 05:22:10|192.9|190.1|193|190.2|193|190.2|192.9|190.1|0
1650604940000|2022-04-22 05:22:20|192.9|190.1|193|190.2|193|190.2|192.9|190.1|0
1650604950000|2022-04-22 05:22:30|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1650604970000|2022-04-22 05:22:50|192.8|190|192.9|190.1|192.9|190.1|192.71|189.91|0
1650604980000|2022-04-22 05:23:00|192.8|190|192.9|190.1|192.9|190.1|192.71|189.91|0
1650604990000|2022-04-22 05:23:10|193|190.2|193|190.2|193.05|190.25|193|190.2|0
1650605000000|2022-04-22 05:23:20|193.09|190.29|193.09|190.29|193.09|190.29|193|190.2|0
1650605010000|2022-04-22 05:23:30|193.14|190.34|193.09|190.29|193.14|190.34|193.09|190.29|0
1650605030000|2022-04-22 05:23:50|193.05|190.25|193|190.2|193.09|190.29|193|190.2|0
1650605040000|2022-04-22 05:24:00|193.09|190.29|193.09|190.29|193.19|190.39|193.09|190.29|0
1650605050000|2022-04-22 05:24:10|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1650605060000|2022-04-22 05:24:20|193|190.2|192.95|190.15|193|190.2|192.95|190.15|0
1650605070000|2022-04-22 05:24:30|192.9|190.1|193|190.2|193|190.2|192.9|190.1|0
1650605080000|2022-04-22 05:24:40|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1650605090000|2022-04-22 05:24:50|193.19|190.39|193.19|190.39|193.19|190.39|193.19|190.39|0
1650605100000|2022-04-22 05:25:00|193.28|190.48|193.28|190.48|193.38|190.58|193.28|190.48|0
1650605110000|2022-04-22 05:25:10|193.19|190.39|193.19|190.39|193.19|190.39|193.19|190.39|0
1650605120000|2022-04-22 05:25:20|193.14|190.34|193.09|190.29|193.14|190.34|193.09|190.29|0
1650605130000|2022-04-22 05:25:30|193.19|190.39|193.09|190.29|193.19|190.39|192.99|190.19|0
1650605140000|2022-04-22 05:25:40|192.99|190.19|192.9|190.1|192.99|190.19|192.9|190.1|0
1650605150000|2022-04-22 05:25:50|192.85|190.05|192.8|190|192.85|190.05|192.8|190|0
1650605160000|2022-04-22 05:26:00|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1650605170000|2022-04-22 05:26:10|193.19|190.39|193.09|190.29|193.19|190.39|193.09|190.29|0
1650605180000|2022-04-22 05:26:20|193.19|190.39|193.24|190.44|193.28|190.48|193.19|190.39|0
1650605190000|2022-04-22 05:26:30|193.19|190.39|193.19|190.39|193.19|190.39|193.19|190.39|0
1650605210000|2022-04-22 05:26:50|193.28|190.48|193.38|190.58|193.48|190.68|193.28|190.48|0
1650605220000|2022-04-22 05:27:00|193.33|190.53|193.38|190.58|193.38|190.58|193.33|190.53|0
1650605230000|2022-04-22 05:27:10|193.48|190.68|193.48|190.68|193.48|190.68|193.38|190.58|0
1650605240000|2022-04-22 05:27:20|193.57|190.77|193.48|190.68|193.57|190.77|193.48|190.68|0
1650605250000|2022-04-22 05:27:30|193.38|190.58|193.38|190.58|193.38|190.58|193.28|190.48|0
1650605260000|2022-04-22 05:27:40|193.28|190.48|193.38|190.58|193.38|190.58|193.28|190.48|0
1650605270000|2022-04-22 05:27:50|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1650605280000|2022-04-22 05:28:00|193.57|190.77|193.48|190.68|193.57|190.77|193.48|190.68|0
1650605290000|2022-04-22 05:28:10|193.43|190.63|193.28|190.48|193.43|190.63|193.28|190.48|0
1650605300000|2022-04-22 05:28:20|193.24|190.44|193.09|190.29|193.24|190.44|193.09|190.29|0
1650605310000|2022-04-22 05:28:30|193.04|190.24|193.04|190.24|193.09|190.29|193.04|190.24|0
1650605320000|2022-04-22 05:28:40|193.09|190.29|193.09|190.29|193.09|190.29|192.99|190.19|0
1650605330000|2022-04-22 05:28:50|193.19|190.39|193.09|190.29|193.19|190.39|193.09|190.29|0
1650605340000|2022-04-22 05:29:00|193.14|190.34|193.09|190.29|193.19|190.39|193.09|190.29|0
1650605350000|2022-04-22 05:29:10|193.14|190.34|193.14|190.34|193.14|190.34|193.09|190.29|0
1650605360000|2022-04-22 05:29:20|193.09|190.29|193.19|190.39|193.19|190.39|193.09|190.29|0
1650605370000|2022-04-22 05:29:30|193.28|190.48|193.19|190.39|193.28|190.48|193.19|190.39|0
1650605380000|2022-04-22 05:29:40|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1650605400000|2022-04-22 05:30:00|192.99|190.19|192.9|190.1|192.99|190.19|192.9|190.1|0
1650605410000|2022-04-22 05:30:10|192.99|190.19|192.99|190.19|192.99|190.19|192.9|190.1|0
1650605420000|2022-04-22 05:30:20|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1650605430000|2022-04-22 05:30:30|193.04|190.24|192.99|190.19|193.04|190.24|192.99|190.19|0
1650605440000|2022-04-22 05:30:40|193.09|190.29|193.18|190.38|193.18|190.38|193.09|190.29|0
1650605460000|2022-04-22 05:31:00|193.28|190.48|193.47|190.67|193.47|190.67|193.28|190.48|0
1650605470000|2022-04-22 05:31:10|193.57|190.77|193.57|190.77|193.67|190.87|193.57|190.77|0
1650605480000|2022-04-22 05:31:20|193.62|190.82|193.67|190.87|193.67|190.87|193.57|190.77|0
1650605490000|2022-04-22 05:31:30|193.62|190.82|193.57|190.77|193.67|190.87|193.57|190.77|0
1650605500000|2022-04-22 05:31:40|193.52|190.72|193.57|190.77|193.57|190.77|193.52|190.72|0
1650605520000|2022-04-22 05:32:00|193.47|190.67|193.52|190.72|193.52|190.72|193.47|190.67|0
1650605530000|2022-04-22 05:32:10|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1650605540000|2022-04-22 05:32:20|193.38|190.58|193.38|190.58|193.47|190.67|193.38|190.58|0
1650605550000|2022-04-22 05:32:30|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1650605570000|2022-04-22 05:32:50|193.28|190.48|193.28|190.48|193.28|190.48|193.28|190.48|0
1650605590000|2022-04-22 05:33:10|193.18|190.38|192.99|190.19|193.18|190.38|192.99|190.19|0
1650605600000|2022-04-22 05:33:20|192.89|190.09|192.8|190|192.89|190.09|192.8|190|0
1650605610000|2022-04-22 05:33:30|192.89|190.09|192.6|189.8|192.89|190.09|192.6|189.8|0
1650605620000|2022-04-22 05:33:40|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1650605630000|2022-04-22 05:33:50|192.6|189.8|192.6|189.8|192.65|189.85|192.6|189.8|0
1650605640000|2022-04-22 05:34:00|192.7|189.9|192.56|189.76|192.7|189.9|192.56|189.76|0
1650605650000|2022-04-22 05:34:10|192.6|189.8|192.31|189.51|192.6|189.8|192.22|189.42|0
1650605660000|2022-04-22 05:34:20|192.22|189.42|192.27|189.47|192.31|189.51|192.22|189.42|0
1650605670000|2022-04-22 05:34:30|192.22|189.42|192.03|189.23|192.22|189.42|192.03|189.23|0
1650605680000|2022-04-22 05:34:40|192.12|189.32|192.08|189.28|192.12|189.32|192.08|189.28|0
1650605690000|2022-04-22 05:34:50|192.03|189.23|192.03|189.23|192.03|189.23|192.03|189.23|0
1650605700000|2022-04-22 05:35:00|191.83|189.03|191.74|188.94|191.88|189.08|191.74|188.94|0
1650605710000|2022-04-22 05:35:10|191.83|189.03|192.03|189.23|192.03|189.23|191.83|189.03|0
1650605720000|2022-04-22 05:35:20|192.12|189.32|192.07|189.27|192.12|189.32|192.02|189.22|0
1650605730000|2022-04-22 05:35:30|192.22|189.42|192.02|189.22|192.22|189.42|192.02|189.22|0
1650605740000|2022-04-22 05:35:40|192.12|189.32|192.02|189.22|192.12|189.32|192.02|189.22|0
1650605750000|2022-04-22 05:35:50|191.98|189.18|192.02|189.22|192.02|189.22|191.98|189.18|0
1650605760000|2022-04-22 05:36:00|192.12|189.32|192.12|189.32|192.12|189.32|192.12|189.32|0
1650605770000|2022-04-22 05:36:10|192.02|189.22|192.02|189.22|192.02|189.22|191.98|189.18|0
1650605780000|2022-04-22 05:36:20|191.93|189.13|191.83|189.03|191.93|189.13|191.83|189.03|0
1650605790000|2022-04-22 05:36:30|191.74|188.94|191.74|188.94|191.74|188.94|191.64|188.84|0
1650605800000|2022-04-22 05:36:40|191.64|188.84|191.74|188.94|191.79|188.99|191.64|188.84|0
1650605810000|2022-04-22 05:36:50|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1650605820000|2022-04-22 05:37:00|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1650605830000|2022-04-22 05:37:10|191.69|188.89|191.74|188.94|191.74|188.94|191.54|188.74|0
1650605840000|2022-04-22 05:37:20|191.83|189.03|191.74|188.94|191.83|189.03|191.74|188.94|0
1650605850000|2022-04-22 05:37:30|191.83|189.03|191.83|189.03|191.83|189.03|191.74|188.94|0
1650605860000|2022-04-22 05:37:40|191.74|188.94|191.83|189.03|191.83|189.03|191.74|188.94|0
1650605880000|2022-04-22 05:38:00|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1650605890000|2022-04-22 05:38:10|191.64|188.84|191.73|188.93|191.73|188.93|191.64|188.84|0
1650605900000|2022-04-22 05:38:20|191.69|188.89|191.73|188.93|191.73|188.93|191.69|188.89|0
1650605940000|2022-04-22 05:39:00|191.64|188.84|191.73|188.93|191.73|188.93|191.64|188.84|0
1650605950000|2022-04-22 05:39:10|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1650605960000|2022-04-22 05:39:20|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1650605970000|2022-04-22 05:39:30|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1650605980000|2022-04-22 05:39:40|191.54|188.74|191.45|188.65|191.54|188.74|191.45|188.65|0
1650605990000|2022-04-22 05:39:50|191.4|188.6|191.35|188.55|191.4|188.6|191.35|188.55|0
1650606000000|2022-04-22 05:40:00|191.4|188.6|191.5|188.7|191.5|188.7|191.4|188.6|0
1650606010000|2022-04-22 05:40:10|191.45|188.65|191.25|188.45|191.45|188.65|191.25|188.45|0
1650606030000|2022-04-22 05:40:30|191.35|188.55|191.45|188.65|191.54|188.74|191.35|188.55|0
1650606040000|2022-04-22 05:40:40|191.54|188.74|191.5|188.7|191.54|188.74|191.5|188.7|0
1650606050000|2022-04-22 05:40:50|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1650606060000|2022-04-22 05:41:00|191.64|188.84|191.45|188.65|191.64|188.84|191.45|188.65|0
1650606080000|2022-04-22 05:41:20|191.44|188.64|191.44|188.64|191.44|188.64|191.44|188.64|0
1650606090000|2022-04-22 05:41:30|191.49|188.69|191.54|188.74|191.54|188.74|191.44|188.64|0
1650606100000|2022-04-22 05:41:40|191.64|188.84|191.64|188.84|191.64|188.84|191.54|188.74|0
1650606140000|2022-04-22 05:42:20|191.54|188.74|191.44|188.64|191.54|188.74|191.44|188.64|0
1650606150000|2022-04-22 05:42:30|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1650606160000|2022-04-22 05:42:40|191.44|188.64|191.25|188.45|191.44|188.64|191.25|188.45|0
1650606170000|2022-04-22 05:42:50|191.21|188.41|191.25|188.45|191.25|188.45|191.21|188.41|0
1650606180000|2022-04-22 05:43:00|191.35|188.55|191.25|188.45|191.35|188.55|191.25|188.45|0
1650606190000|2022-04-22 05:43:10|191.35|188.55|191.4|188.6|191.4|188.6|191.35|188.55|0
1650606200000|2022-04-22 05:43:20|191.44|188.64|191.4|188.6|191.44|188.64|191.35|188.55|0
1650606210000|2022-04-22 05:43:30|191.35|188.55|191.25|188.45|191.35|188.55|191.25|188.45|0
1650606220000|2022-04-22 05:43:40|191.35|188.55|191.35|188.55|191.35|188.55|191.25|188.45|0
1650606230000|2022-04-22 05:43:50|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1650606240000|2022-04-22 05:44:00|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1650606250000|2022-04-22 05:44:10|191.25|188.45|191.35|188.55|191.35|188.55|191.25|188.45|0
1650606260000|2022-04-22 05:44:20|191.44|188.64|191.44|188.64|191.44|188.64|191.44|188.64|0
1650606270000|2022-04-22 05:44:30|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1650606310000|2022-04-22 05:45:10|191.25|188.45|191.35|188.55|191.35|188.55|191.25|188.45|0
1650606320000|2022-04-22 05:45:20|191.15|188.35|191.35|188.55|191.35|188.55|191.15|188.35|0
1650606350000|2022-04-22 05:45:50|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1650606360000|2022-04-22 05:46:00|191.44|188.64|191.44|188.64|191.44|188.64|191.4|188.6|0
1650606370000|2022-04-22 05:46:10|191.49|188.69|191.44|188.64|191.49|188.69|191.44|188.64|0
1650606380000|2022-04-22 05:46:20|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1650606390000|2022-04-22 05:46:30|191.63|188.83|191.63|188.83|191.73|188.93|191.63|188.83|0
1650606400000|2022-04-22 05:46:40|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1650606410000|2022-04-22 05:46:50|191.78|188.98|191.83|189.03|191.83|189.03|191.78|188.98|0
1650606420000|2022-04-22 05:47:00|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1650606440000|2022-04-22 05:47:20|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1650606450000|2022-04-22 05:47:30|191.54|188.74|191.44|188.64|191.54|188.74|191.44|188.64|0
1650606460000|2022-04-22 05:47:40|191.35|188.55|191.35|188.55|191.35|188.55|191.3|188.5|0
1650606470000|2022-04-22 05:47:50|191.25|188.45|191.15|188.35|191.25|188.45|191.15|188.35|0
1650606480000|2022-04-22 05:48:00|191.25|188.45|191.2|188.4|191.25|188.45|191.2|188.4|0
1650606490000|2022-04-22 05:48:10|191.25|188.45|191.25|188.45|191.25|188.45|191.2|188.4|0
1650606500000|2022-04-22 05:48:20|191.34|188.54|191.44|188.64|191.44|188.64|191.34|188.54|0
1650606510000|2022-04-22 05:48:30|191.63|188.83|191.63|188.83|191.63|188.83|191.44|188.64|0
1650606520000|2022-04-22 05:48:40|191.82|189.02|191.82|189.02|191.82|189.02|191.82|189.02|0
1650606530000|2022-04-22 05:48:50|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1650606540000|2022-04-22 05:49:00|191.82|189.02|191.73|188.93|191.82|189.02|191.73|188.93|0
1650606550000|2022-04-22 05:49:10|191.92|189.12|192.11|189.31|192.11|189.31|191.92|189.12|0
1650606560000|2022-04-22 05:49:20|192.21|189.41|192.02|189.22|192.21|189.41|192.02|189.22|0
1650606570000|2022-04-22 05:49:30|192.11|189.31|192.11|189.31|192.21|189.41|192.11|189.31|0
1650606580000|2022-04-22 05:49:40|192.21|189.41|192.11|189.31|192.21|189.41|192.11|189.31|0
1650606590000|2022-04-22 05:49:50|192.21|189.41|192.21|189.41|192.21|189.41|192.11|189.31|0
1650606600000|2022-04-22 05:50:00|192.16|189.36|192.11|189.31|192.21|189.41|192.11|189.31|0
1650606610000|2022-04-22 05:50:10|192.02|189.22|192.11|189.31|192.11|189.31|192.02|189.22|0
1650606620000|2022-04-22 05:50:20|192.21|189.41|192.3|189.5|192.3|189.5|192.21|189.41|0
1650606630000|2022-04-22 05:50:30|192.21|189.41|192.3|189.5|192.3|189.5|192.21|189.41|0
1650606640000|2022-04-22 05:50:40|192.4|189.6|192.4|189.6|192.4|189.6|192.4|189.6|0
1650606650000|2022-04-22 05:50:50|192.35|189.55|192.35|189.55|192.35|189.55|192.35|189.55|0
1650606660000|2022-04-22 05:51:00|192.3|189.5|192.4|189.6|192.4|189.6|192.3|189.5|0
1650606670000|2022-04-22 05:51:10|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1650606680000|2022-04-22 05:51:20|192.4|189.6|192.35|189.55|192.4|189.6|192.35|189.55|0
1650606690000|2022-04-22 05:51:30|192.4|189.6|192.4|189.6|192.4|189.6|192.35|189.55|0
1650606700000|2022-04-22 05:51:40|192.3|189.5|192.11|189.31|192.3|189.5|192.11|189.31|0
1650606710000|2022-04-22 05:51:50|192.02|189.22|192.11|189.31|192.11|189.31|192.02|189.22|0
1650606720000|2022-04-22 05:52:00|192.02|189.22|191.92|189.12|192.02|189.22|191.92|189.12|0
1650606730000|2022-04-22 05:52:10|191.87|189.07|191.87|189.07|191.87|189.07|191.87|189.07|0
1650606740000|2022-04-22 05:52:20|191.92|189.12|192.01|189.21|192.02|189.22|191.92|189.12|0
1650606750000|2022-04-22 05:52:30|192.11|189.31|192.01|189.21|192.11|189.31|192.01|189.21|0
1650606760000|2022-04-22 05:52:40|191.92|189.12|192.01|189.21|192.01|189.21|191.92|189.12|0
1650606770000|2022-04-22 05:52:50|192.11|189.31|192.21|189.41|192.21|189.41|192.06|189.26|0
1650606780000|2022-04-22 05:53:00|192.16|189.36|192.3|189.5|192.3|189.5|192.16|189.36|0
1650606790000|2022-04-22 05:53:10|192.4|189.6|192.5|189.7|192.5|189.7|192.4|189.6|0
1650606800000|2022-04-22 05:53:20|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1650606810000|2022-04-22 05:53:30|192.64|189.84|192.69|189.89|192.69|189.89|192.59|189.79|0
1650606820000|2022-04-22 05:53:40|192.59|189.79|192.69|189.89|192.69|189.89|192.59|189.79|0
1650606830000|2022-04-22 05:53:50|192.74|189.94|192.69|189.89|192.78|189.98|192.69|189.89|0
1650606840000|2022-04-22 05:54:00|192.59|189.79|192.59|189.79|192.69|189.89|192.55|189.75|0
1650606850000|2022-04-22 05:54:10|192.69|189.89|192.59|189.79|192.69|189.89|192.59|189.79|0
1650606860000|2022-04-22 05:54:20|192.55|189.75|192.55|189.75|192.55|189.75|192.5|189.7|0
1650606870000|2022-04-22 05:54:30|192.69|189.89|192.69|189.89|192.69|189.89|192.64|189.84|0
1650606880000|2022-04-22 05:54:40|192.78|189.98|192.69|189.89|192.78|189.98|192.69|189.89|0
1650606890000|2022-04-22 05:54:50|192.74|189.94|192.74|189.94|192.74|189.94|192.69|189.89|0
1650606900000|2022-04-22 05:55:00|192.78|189.98|192.59|189.79|192.78|189.98|192.59|189.79|0
1650606910000|2022-04-22 05:55:10|192.54|189.74|192.49|189.69|192.54|189.74|192.4|189.6|0
1650606920000|2022-04-22 05:55:20|192.4|189.6|192.3|189.5|192.4|189.6|192.3|189.5|0
1650606930000|2022-04-22 05:55:30|192.26|189.46|192.3|189.5|192.3|189.5|192.21|189.41|0
1650606940000|2022-04-22 05:55:40|192.21|189.41|192.4|189.6|192.4|189.6|192.21|189.41|0
1650606960000|2022-04-22 05:56:00|192.59|189.79|192.98|190.18|192.98|190.18|192.59|189.79|0
1650606970000|2022-04-22 05:56:10|192.93|190.13|192.88|190.08|192.98|190.18|192.88|190.08|0
1650606980000|2022-04-22 05:56:20|192.98|190.18|192.78|189.98|192.98|190.18|192.78|189.98|0
1650606990000|2022-04-22 05:56:30|192.69|189.89|192.49|189.69|192.69|189.89|192.49|189.69|0
1650607000000|2022-04-22 05:56:40|192.59|189.79|192.59|189.79|192.69|189.89|192.59|189.79|0
1650607010000|2022-04-22 05:56:50|192.64|189.84|192.69|189.89|192.69|189.89|192.64|189.84|0
1650607020000|2022-04-22 05:57:00|192.78|189.98|192.74|189.94|192.78|189.98|192.69|189.89|0
1650607030000|2022-04-22 05:57:10|192.69|189.89|192.69|189.89|192.69|189.89|192.64|189.84|0
1650607040000|2022-04-22 05:57:20|192.78|189.98|192.69|189.89|192.78|189.98|192.69|189.89|0
1650607050000|2022-04-22 05:57:30|192.88|190.08|193.61|190.81|193.61|190.81|192.88|190.08|0
1650607060000|2022-04-22 05:57:40|193.7|190.9|193.36|190.56|193.7|190.9|193.36|190.56|0
1650607070000|2022-04-22 05:57:50|193.46|190.66|193.36|190.56|193.46|190.66|193.36|190.56|0
1650607080000|2022-04-22 05:58:00|193.17|190.37|193.17|190.37|193.27|190.47|193.07|190.27|0
1650607090000|2022-04-22 05:58:10|193.22|190.42|193.46|190.66|193.46|190.66|193.22|190.42|0
1650607100000|2022-04-22 05:58:20|193.41|190.61|193.46|190.66|193.46|190.66|193.36|190.56|0
1650607110000|2022-04-22 05:58:30|193.51|190.71|193.56|190.76|193.56|190.76|193.51|190.71|0
1650607120000|2022-04-22 05:58:40|193.65|190.85|193.85|191.05|193.85|191.05|193.65|190.85|0
1650607130000|2022-04-22 05:58:50|193.75|190.95|193.75|190.95|193.75|190.95|193.75|190.95|0
1650607140000|2022-04-22 05:59:00|193.65|190.85|193.55|190.75|193.65|190.85|193.55|190.75|0
1650607150000|2022-04-22 05:59:10|193.65|190.85|193.85|191.05|193.85|191.05|193.65|190.85|0
1650607160000|2022-04-22 05:59:20|193.75|190.95|193.75|190.95|193.75|190.95|193.75|190.95|0
1650607170000|2022-04-22 05:59:30|193.65|190.85|193.65|190.85|193.65|190.85|193.65|190.85|0
1650607180000|2022-04-22 05:59:40|193.75|190.95|193.7|190.9|193.75|190.95|193.7|190.9|0
1650607190000|2022-04-22 05:59:50|193.75|190.95|193.84|191.04|193.94|191.14|193.75|190.95|0
1650607200000|2022-04-22 06:00:00|193.75|190.95|194.33|191.53|194.33|191.53|193.75|190.95|0
1650607210000|2022-04-22 06:00:10|194.23|191.43|194.28|191.48|194.28|191.48|194.23|191.43|0
1650607220000|2022-04-22 06:00:20|194.23|191.43|194.38|191.58|194.62|191.82|194.23|191.43|0
1650607230000|2022-04-22 06:00:30|194.52|191.72|194.43|191.63|194.52|191.72|194.43|191.63|0
1650607240000|2022-04-22 06:00:40|194.48|191.68|194.23|191.43|194.48|191.68|194.23|191.43|0
1650607250000|2022-04-22 06:00:50|194.14|191.34|194.14|191.34|194.23|191.43|194.14|191.34|0
1650607260000|2022-04-22 06:01:00|194.23|191.43|194.04|191.24|194.28|191.48|194.04|191.24|0
1650607270000|2022-04-22 06:01:10|193.99|191.19|193.65|190.85|193.99|191.19|193.65|190.85|0
1650607280000|2022-04-22 06:01:20|193.55|190.75|193.55|190.75|193.65|190.85|193.55|190.75|0
1650607290000|2022-04-22 06:01:30|193.46|190.66|193.65|190.85|193.65|190.85|193.46|190.66|0
1650607300000|2022-04-22 06:01:40|193.6|190.8|193.6|190.8|193.6|190.8|193.55|190.75|0
1650607310000|2022-04-22 06:01:50|193.65|190.85|194.23|191.43|194.23|191.43|193.65|190.85|0
1650607320000|2022-04-22 06:02:00|194.13|191.33|194.09|191.29|194.33|191.53|194.09|191.29|0
1650607330000|2022-04-22 06:02:10|194.23|191.43|194.13|191.33|194.23|191.43|194.13|191.33|0
1650607340000|2022-04-22 06:02:20|194.23|191.43|194.33|191.53|194.33|191.53|194.23|191.43|0
1650607350000|2022-04-22 06:02:30|194.23|191.43|194.52|191.72|194.52|191.72|194.23|191.43|0
1650607360000|2022-04-22 06:02:40|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1650607370000|2022-04-22 06:02:50|194.33|191.53|193.75|190.95|194.33|191.53|193.75|190.95|0
1650607380000|2022-04-22 06:03:00|193.46|190.66|193.55|190.75|193.55|190.75|193.36|190.56|0
1650607390000|2022-04-22 06:03:10|193.46|190.66|193.65|190.85|193.65|190.85|193.46|190.66|0
1650607400000|2022-04-22 06:03:20|193.46|190.66|193.46|190.66|193.46|190.66|193.36|190.56|0
1650607410000|2022-04-22 06:03:30|193.36|190.56|193.46|190.66|193.46|190.66|193.36|190.56|0
1650607420000|2022-04-22 06:03:40|193.6|190.8|193.6|190.8|193.6|190.8|193.6|190.8|0
1650607430000|2022-04-22 06:03:50|193.65|190.85|193.6|190.8|193.7|190.9|193.55|190.75|0
1650607440000|2022-04-22 06:04:00|193.55|190.75|192.97|190.17|193.55|190.75|192.97|190.17|0
1650607450000|2022-04-22 06:04:10|192.93|190.13|192.88|190.08|192.93|190.13|192.88|190.08|0
1650607460000|2022-04-22 06:04:20|192.97|190.17|193.26|190.46|193.26|190.46|192.97|190.17|0
1650607470000|2022-04-22 06:04:30|193.22|190.42|193.36|190.56|193.36|190.56|193.16|190.36|0
1650607480000|2022-04-22 06:04:40|193.55|190.75|193.94|191.14|193.94|191.14|193.55|190.75|0
1650607490000|2022-04-22 06:04:50|194.04|191.24|193.94|191.14|194.04|191.24|193.94|191.14|0
1650607500000|2022-04-22 06:05:00|193.8|191|193.65|190.85|193.8|191|193.65|190.85|0
1650607510000|2022-04-22 06:05:10|193.55|190.75|193.5|190.7|193.55|190.75|193.45|190.65|0
1650607520000|2022-04-22 06:05:20|193.45|190.65|193.55|190.75|193.55|190.75|193.45|190.65|0
1650607530000|2022-04-22 06:05:30|193.5|190.7|193.45|190.65|193.5|190.7|193.41|190.61|0
1650607540000|2022-04-22 06:05:40|193.36|190.56|193.45|190.65|193.45|190.65|193.36|190.56|0
1650607550000|2022-04-22 06:05:50|193.36|190.56|193.36|190.56|193.36|190.56|193.36|190.56|0
1650607560000|2022-04-22 06:06:00|193.26|190.46|193.36|190.56|193.36|190.56|193.26|190.46|0
1650607570000|2022-04-22 06:06:10|193.45|190.65|193.84|191.04|193.84|191.04|193.45|190.65|0
1650607580000|2022-04-22 06:06:20|193.74|190.94|193.74|190.94|193.74|190.94|193.65|190.85|0
1650607590000|2022-04-22 06:06:30|193.79|190.99|193.74|190.94|193.79|190.99|193.7|190.9|0
1650607600000|2022-04-22 06:06:40|193.65|190.85|193.45|190.65|193.65|190.85|193.45|190.65|0
1650607610000|2022-04-22 06:06:50|193.36|190.56|193.36|190.56|193.36|190.56|193.36|190.56|0
1650607620000|2022-04-22 06:07:00|193.41|190.61|193.26|190.46|193.55|190.75|193.26|190.46|0
1650607630000|2022-04-22 06:07:10|193.07|190.27|193.16|190.36|193.16|190.36|193.07|190.27|0
1650607640000|2022-04-22 06:07:20|193.07|190.27|192.97|190.17|193.07|190.27|192.97|190.17|0
1650607650000|2022-04-22 06:07:30|192.87|190.07|193.36|190.56|193.36|190.56|192.87|190.07|0
1650607660000|2022-04-22 06:07:40|193.55|190.75|193.6|190.8|193.65|190.85|193.55|190.75|0
1650607670000|2022-04-22 06:07:50|193.65|190.85|193.45|190.65|193.65|190.85|193.45|190.65|0
1650607680000|2022-04-22 06:08:00|193.41|190.61|193.21|190.41|193.41|190.61|193.21|190.41|0
1650607690000|2022-04-22 06:08:10|193.16|190.36|193.02|190.22|193.16|190.36|193.02|190.22|0
1650607700000|2022-04-22 06:08:20|193.07|190.27|193.07|190.27|193.16|190.36|193.07|190.27|0
1650607710000|2022-04-22 06:08:30|193.02|190.22|192.87|190.07|193.07|190.27|192.87|190.07|0
1650607720000|2022-04-22 06:08:40|192.97|190.17|193.07|190.27|193.07|190.27|192.97|190.17|0
1650607730000|2022-04-22 06:08:50|193.36|190.56|193.26|190.46|193.45|190.65|193.26|190.46|0
1650607740000|2022-04-22 06:09:00|193.16|190.36|193.26|190.46|193.26|190.46|193.16|190.36|0
1650607750000|2022-04-22 06:09:10|193.36|190.56|193.36|190.56|193.36|190.56|193.36|190.56|0
1650607760000|2022-04-22 06:09:20|193.26|190.46|193.26|190.46|193.26|190.46|193.16|190.36|0
1650607770000|2022-04-22 06:09:30|193.36|190.56|193.65|190.85|193.65|190.85|193.36|190.56|0
1650607780000|2022-04-22 06:09:40|193.55|190.75|193.21|190.41|193.55|190.75|193.21|190.41|0
1650607790000|2022-04-22 06:09:50|193.16|190.36|193.45|190.65|193.45|190.65|193.16|190.36|0
1650607800000|2022-04-22 06:10:00|193.55|190.75|193.35|190.55|193.55|190.75|193.35|190.55|0
1650607810000|2022-04-22 06:10:10|193.45|190.65|193.65|190.85|193.65|190.85|193.45|190.65|0
1650607820000|2022-04-22 06:10:20|193.55|190.75|193.55|190.75|193.55|190.75|193.5|190.7|0
1650607830000|2022-04-22 06:10:30|193.45|190.65|193.35|190.55|193.45|190.65|193.35|190.55|0
1650607840000|2022-04-22 06:10:40|193.26|190.46|193.35|190.55|193.35|190.55|193.26|190.46|0
1650607850000|2022-04-22 06:10:50|193.31|190.51|193.02|190.22|193.31|190.51|193.02|190.22|0
1650607860000|2022-04-22 06:11:00|192.97|190.17|192.97|190.17|193.06|190.26|192.97|190.17|0
1650607870000|2022-04-22 06:11:10|192.87|190.07|193.06|190.26|193.06|190.26|192.87|190.07|0
1650607880000|2022-04-22 06:11:20|192.97|190.17|193.06|190.26|193.06|190.26|192.97|190.17|0
1650607890000|2022-04-22 06:11:30|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1650607900000|2022-04-22 06:11:40|193.06|190.26|193.16|190.36|193.16|190.36|193.06|190.26|0
1650607910000|2022-04-22 06:11:50|193.11|190.31|193.06|190.26|193.11|190.31|193.06|190.26|0
1650607920000|2022-04-22 06:12:00|193.16|190.36|193.11|190.31|193.16|190.36|193.06|190.26|0
1650607930000|2022-04-22 06:12:10|193.06|190.26|193.45|190.65|193.45|190.65|193.06|190.26|0
1650607940000|2022-04-22 06:12:20|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1650607950000|2022-04-22 06:12:30|193.55|190.75|193.55|190.75|193.55|190.75|193.45|190.65|0
1650607960000|2022-04-22 06:12:40|193.45|190.65|193.45|190.65|193.45|190.65|193.45|190.65|0
1650607970000|2022-04-22 06:12:50|193.5|190.7|193.5|190.7|193.55|190.75|193.5|190.7|0
1650607980000|2022-04-22 06:13:00|193.45|190.65|193.55|190.75|193.55|190.75|193.45|190.65|0
1650607990000|2022-04-22 06:13:10|193.74|190.94|193.64|190.84|193.74|190.94|193.64|190.84|0
1650608000000|2022-04-22 06:13:20|193.69|190.89|193.55|190.75|193.69|190.89|193.45|190.65|0
1650608010000|2022-04-22 06:13:30|193.45|190.65|193.45|190.65|193.5|190.7|193.45|190.65|0
1650608020000|2022-04-22 06:13:40|193.55|190.75|193.55|190.75|193.64|190.84|193.55|190.75|0
1650608030000|2022-04-22 06:13:50|193.45|190.65|193.26|190.46|193.45|190.65|193.16|190.36|0
1650608040000|2022-04-22 06:14:00|193.16|190.36|193.26|190.46|193.26|190.46|193.16|190.36|0
1650608050000|2022-04-22 06:14:10|193.16|190.36|192.97|190.17|193.16|190.36|192.97|190.17|0
1650608060000|2022-04-22 06:14:20|192.87|190.07|192.97|190.17|192.97|190.17|192.87|190.07|0
1650608070000|2022-04-22 06:14:30|192.92|190.12|192.97|190.17|192.97|190.17|192.87|190.07|0
1650608080000|2022-04-22 06:14:40|192.92|190.12|192.87|190.07|192.92|190.12|192.87|190.07|0
1650608090000|2022-04-22 06:14:50|192.77|189.97|193.26|190.46|193.26|190.46|192.77|189.97|0
1650608100000|2022-04-22 06:15:00|193.16|190.36|193.45|190.65|193.45|190.65|193.16|190.36|0
1650608110000|2022-04-22 06:15:10|193.35|190.55|193.35|190.55|193.45|190.65|193.35|190.55|0
1650608120000|2022-04-22 06:15:20|193.26|190.46|193.45|190.65|193.45|190.65|193.26|190.46|0
1650608130000|2022-04-22 06:15:30|193.4|190.6|193.55|190.75|193.55|190.75|193.4|190.6|0
1650608140000|2022-04-22 06:15:40|193.64|190.84|193.79|190.99|193.79|190.99|193.64|190.84|0
1650608150000|2022-04-22 06:15:50|193.84|191.04|193.84|191.04|193.89|191.09|193.84|191.04|0
1650608160000|2022-04-22 06:16:00|193.74|190.94|193.84|191.04|193.84|191.04|193.74|190.94|0
1650608170000|2022-04-22 06:16:10|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1650608180000|2022-04-22 06:16:20|193.84|191.04|193.98|191.18|194.03|191.23|193.84|191.04|0
1650608190000|2022-04-22 06:16:30|194.03|191.23|194.03|191.23|194.03|191.23|194.03|191.23|0
1650608200000|2022-04-22 06:16:40|193.93|191.13|193.98|191.18|194.03|191.23|193.93|191.13|0
1650608210000|2022-04-22 06:16:50|193.93|191.13|193.93|191.13|193.98|191.18|193.93|191.13|0
1650608220000|2022-04-22 06:17:00|193.83|191.03|193.83|191.03|193.83|191.03|193.83|191.03|0
1650608230000|2022-04-22 06:17:10|193.74|190.94|193.45|190.65|193.83|191.03|193.45|190.65|0
1650608240000|2022-04-22 06:17:20|193.54|190.74|193.45|190.65|193.54|190.74|193.45|190.65|0
1650608250000|2022-04-22 06:17:30|193.54|190.74|193.25|190.45|193.54|190.74|193.25|190.45|0
1650608260000|2022-04-22 06:17:40|193.06|190.26|192.96|190.16|193.06|190.26|192.92|190.12|0
1650608270000|2022-04-22 06:17:50|193.06|190.26|193.16|190.36|193.16|190.36|193.06|190.26|0
1650608280000|2022-04-22 06:18:00|193.06|190.26|193.06|190.26|193.06|190.26|192.96|190.16|0
1650608290000|2022-04-22 06:18:10|193.01|190.21|193.01|190.21|193.01|190.21|192.96|190.16|0
1650608300000|2022-04-22 06:18:20|193.06|190.26|193.11|190.31|193.16|190.36|193.06|190.26|0
1650608310000|2022-04-22 06:18:30|193.06|190.26|193.16|190.36|193.16|190.36|193.06|190.26|0
1650608320000|2022-04-22 06:18:40|193.3|190.5|193.35|190.55|193.35|190.55|193.25|190.45|0
1650608330000|2022-04-22 06:18:50|193.3|190.5|193.45|190.65|193.45|190.65|193.3|190.5|0
1650608340000|2022-04-22 06:19:00|193.35|190.55|193.3|190.5|193.35|190.55|193.3|190.5|0
1650608350000|2022-04-22 06:19:10|193.35|190.55|193.45|190.65|193.45|190.65|193.35|190.55|0
1650608360000|2022-04-22 06:19:20|193.4|190.6|193.45|190.65|193.5|190.7|193.4|190.6|0
1650608370000|2022-04-22 06:19:30|193.35|190.55|193.64|190.84|193.64|190.84|193.35|190.55|0
1650608380000|2022-04-22 06:19:40|193.54|190.74|193.74|190.94|193.83|191.03|193.54|190.74|0
1650608390000|2022-04-22 06:19:50|193.69|190.89|193.64|190.84|193.69|190.89|193.64|190.84|0
1650608400000|2022-04-22 06:20:00|193.59|190.79|193.54|190.74|193.59|190.79|193.54|190.74|0
1650608410000|2022-04-22 06:20:10|193.45|190.65|193.4|190.6|193.45|190.65|193.4|190.6|0
1650608420000|2022-04-22 06:20:20|193.45|190.65|193.35|190.55|193.45|190.65|193.35|190.55|0
1650608430000|2022-04-22 06:20:30|193.45|190.65|193.45|190.65|193.45|190.65|193.45|190.65|0
1650608440000|2022-04-22 06:20:40|193.35|190.55|193.35|190.55|193.45|190.65|193.35|190.55|0
1650608450000|2022-04-22 06:20:50|193.25|190.45|193.35|190.55|193.35|190.55|193.25|190.45|0
1650608460000|2022-04-22 06:21:00|193.25|190.45|193.16|190.36|193.25|190.45|193.16|190.36|0
1650608470000|2022-04-22 06:21:10|193.06|190.26|193.16|190.36|193.16|190.36|193.06|190.26|0
1650608480000|2022-04-22 06:21:20|193.25|190.45|193.25|190.45|193.35|190.55|193.25|190.45|0
1650608490000|2022-04-22 06:21:30|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1650608500000|2022-04-22 06:21:40|193.21|190.41|193.21|190.41|193.21|190.41|193.21|190.41|0
1650608510000|2022-04-22 06:21:50|193.15|190.35|193.25|190.45|193.25|190.45|193.15|190.35|0
1650608520000|2022-04-22 06:22:00|193.3|190.5|193.35|190.55|193.35|190.55|193.25|190.45|0
1650608530000|2022-04-22 06:22:10|193.25|190.45|193.2|190.4|193.25|190.45|193.2|190.4|0
1650608540000|2022-04-22 06:22:20|193.25|190.45|193.15|190.35|193.25|190.45|193.15|190.35|0
1650608550000|2022-04-22 06:22:30|193.06|190.26|192.96|190.16|193.06|190.26|192.96|190.16|0
1650608560000|2022-04-22 06:22:40|193.01|190.21|193.15|190.35|193.15|190.35|193.01|190.21|0
1650608570000|2022-04-22 06:22:50|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1650608580000|2022-04-22 06:23:00|193.25|190.45|193.35|190.55|193.35|190.55|193.25|190.45|0
1650608590000|2022-04-22 06:23:10|193.3|190.5|193.3|190.5|193.3|190.5|193.3|190.5|0
1650608600000|2022-04-22 06:23:20|193.25|190.45|193.15|190.35|193.25|190.45|193.15|190.35|0
1650608610000|2022-04-22 06:23:30|193.25|190.45|193.35|190.55|193.4|190.6|193.25|190.45|0
1650608640000|2022-04-22 06:24:00|193.25|190.45|193.44|190.64|193.44|190.64|193.25|190.45|0
1650608650000|2022-04-22 06:24:10|193.25|190.45|193.11|190.31|193.25|190.45|193.11|190.31|0
1650608660000|2022-04-22 06:24:20|192.86|190.06|192.82|190.02|192.86|190.06|192.77|189.97|0
1650608670000|2022-04-22 06:24:30|192.77|189.97|192.91|190.11|192.91|190.11|192.77|189.97|0
1650608680000|2022-04-22 06:24:40|192.86|190.06|192.82|190.02|192.86|190.06|192.82|190.02|0
1650608690000|2022-04-22 06:24:50|192.86|190.06|192.77|189.97|192.86|190.06|192.77|189.97|0
1650608700000|2022-04-22 06:25:00|192.91|190.11|192.96|190.16|192.96|190.16|192.91|190.11|0
1650608710000|2022-04-22 06:25:10|193.06|190.26|192.96|190.16|193.06|190.26|192.86|190.06|0
1650608720000|2022-04-22 06:25:20|193.06|190.26|193.06|190.26|193.06|190.26|192.96|190.16|0
1650608730000|2022-04-22 06:25:30|193.11|190.31|193.25|190.45|193.25|190.45|193.06|190.26|0
1650608740000|2022-04-22 06:25:40|193.35|190.55|193.44|190.64|193.44|190.64|193.35|190.55|0
1650608750000|2022-04-22 06:25:50|193.54|190.74|192.86|190.06|193.54|190.74|192.86|190.06|0
1650608760000|2022-04-22 06:26:00|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1650608770000|2022-04-22 06:26:10|192.86|190.06|192.86|190.06|192.96|190.16|192.86|190.06|0
1650608780000|2022-04-22 06:26:20|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1650608790000|2022-04-22 06:26:30|192.86|190.06|192.77|189.97|192.86|190.06|192.77|189.97|0
1650608800000|2022-04-22 06:26:40|192.86|190.06|192.96|190.16|193.15|190.35|192.86|190.06|0
1650608820000|2022-04-22 06:27:00|192.91|190.11|193.15|190.35|193.15|190.35|192.91|190.11|0
1650608830000|2022-04-22 06:27:10|193.05|190.25|193.15|190.35|193.15|190.35|193.05|190.25|0
1650608840000|2022-04-22 06:27:20|193.05|190.25|193.15|190.35|193.15|190.35|193.05|190.25|0
1650608850000|2022-04-22 06:27:30|193.11|190.31|193.1|190.3|193.11|190.31|193.1|190.3|0
1650608860000|2022-04-22 06:27:40|193.05|190.25|193.15|190.35|193.15|190.35|193.05|190.25|0
1650608870000|2022-04-22 06:27:50|193.05|190.25|192.96|190.16|193.05|190.25|192.96|190.16|0
1650608880000|2022-04-22 06:28:00|193.01|190.21|192.91|190.11|193.05|190.25|192.91|190.11|0
1650608890000|2022-04-22 06:28:10|192.96|190.16|192.86|190.06|192.96|190.16|192.86|190.06|0
1650608900000|2022-04-22 06:28:20|192.81|190.01|192.57|189.77|192.81|190.01|192.57|189.77|0
1650608910000|2022-04-22 06:28:30|192.53|189.73|192.38|189.58|192.53|189.73|192.28|189.48|0
1650608920000|2022-04-22 06:28:40|192.48|189.68|192.28|189.48|192.48|189.68|192.28|189.48|0
1650608930000|2022-04-22 06:28:50|192.19|189.39|192.24|189.44|192.28|189.48|192.19|189.39|0
1650608940000|2022-04-22 06:29:00|192.38|189.58|192.19|189.39|192.38|189.58|192.19|189.39|0
1650608960000|2022-04-22 06:29:20|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1650608970000|2022-04-22 06:29:30|192.09|189.29|191.99|189.19|192.09|189.29|191.99|189.19|0
1650608980000|2022-04-22 06:29:40|191.95|189.15|191.99|189.19|191.99|189.19|191.95|189.15|0
1650608990000|2022-04-22 06:29:50|191.9|189.1|191.9|189.1|191.9|189.1|191.7|188.9|0
1650609000000|2022-04-22 06:30:00|191.75|188.95|191.8|189|191.9|189.1|191.75|188.95|0
1650609010000|2022-04-22 06:30:10|191.7|188.9|191.8|189|191.8|189|191.7|188.9|0
1650609020000|2022-04-22 06:30:20|191.9|189.1|191.7|188.9|191.9|189.1|191.7|188.9|0
1650609030000|2022-04-22 06:30:30|191.8|189|191.8|189|191.8|189|191.8|189|0
1650609040000|2022-04-22 06:30:40|191.7|188.9|191.51|188.71|191.7|188.9|191.51|188.71|0
1650609050000|2022-04-22 06:30:50|191.61|188.81|191.42|188.62|191.61|188.81|191.42|188.62|0
1650609060000|2022-04-22 06:31:00|191.51|188.71|191.47|188.67|191.51|188.71|191.42|188.62|0
1650609070000|2022-04-22 06:31:10|191.51|188.71|191.61|188.81|191.7|188.9|191.51|188.71|0
1650609080000|2022-04-22 06:31:20|191.7|188.9|192.09|189.29|192.09|189.29|191.7|188.9|0
1650609090000|2022-04-22 06:31:30|192.18|189.38|192.18|189.38|192.18|189.38|192.09|189.29|0
1650609100000|2022-04-22 06:31:40|192.14|189.34|191.99|189.19|192.18|189.38|191.99|189.19|0
1650609110000|2022-04-22 06:31:50|192.18|189.38|192.09|189.29|192.18|189.38|192.09|189.29|0
1650609120000|2022-04-22 06:32:00|192.18|189.38|192.38|189.58|192.38|189.58|192.18|189.38|0
1650609130000|2022-04-22 06:32:10|192.33|189.53|192.38|189.58|192.38|189.58|192.28|189.48|0
1650609140000|2022-04-22 06:32:20|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1650609150000|2022-04-22 06:32:30|192.18|189.38|192.14|189.34|192.18|189.38|192.14|189.34|0
1650609160000|2022-04-22 06:32:40|192.18|189.38|192.18|189.38|192.18|189.38|192.09|189.29|0
1650609170000|2022-04-22 06:32:50|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1650609180000|2022-04-22 06:33:00|192.18|189.38|192.09|189.29|192.18|189.38|192.09|189.29|0
1650609190000|2022-04-22 06:33:10|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1650609200000|2022-04-22 06:33:20|191.99|189.19|191.99|189.19|192.09|189.29|191.99|189.19|0
1650609210000|2022-04-22 06:33:30|192.09|189.29|192.18|189.38|192.18|189.38|192.09|189.29|0
1650609230000|2022-04-22 06:33:50|192.09|189.29|192.09|189.29|192.14|189.34|192.09|189.29|0
1650609240000|2022-04-22 06:34:00|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650609250000|2022-04-22 06:34:10|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650609260000|2022-04-22 06:34:20|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650609270000|2022-04-22 06:34:30|192.28|189.48|192.23|189.43|192.28|189.48|192.23|189.43|0
1650609280000|2022-04-22 06:34:40|192.18|189.38|192.28|189.48|192.28|189.48|192.18|189.38|0
1650609290000|2022-04-22 06:34:50|192.23|189.43|192.18|189.38|192.23|189.43|192.18|189.38|0
1650609300000|2022-04-22 06:35:00|192.28|189.48|192.38|189.58|192.38|189.58|192.28|189.48|0
1650609310000|2022-04-22 06:35:10|192.57|189.77|192.66|189.86|192.76|189.96|192.57|189.77|0
1650609320000|2022-04-22 06:35:20|192.57|189.77|192.62|189.82|192.66|189.86|192.57|189.77|0
1650609330000|2022-04-22 06:35:30|192.66|189.86|192.71|189.91|192.71|189.91|192.62|189.82|0
1650609340000|2022-04-22 06:35:40|192.66|189.86|192.76|189.96|192.81|190.01|192.66|189.86|0
1650609350000|2022-04-22 06:35:50|192.71|189.91|192.57|189.77|192.76|189.96|192.57|189.77|0
1650609360000|2022-04-22 06:36:00|192.62|189.82|192.57|189.77|192.66|189.86|192.57|189.77|0
1650609370000|2022-04-22 06:36:10|192.47|189.67|192.23|189.43|192.47|189.67|192.23|189.43|0
1650609380000|2022-04-22 06:36:20|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1650609390000|2022-04-22 06:36:30|192.37|189.57|192.37|189.57|192.37|189.57|192.37|189.57|0
1650609400000|2022-04-22 06:36:40|192.28|189.48|192.33|189.53|192.37|189.57|192.28|189.48|0
1650609410000|2022-04-22 06:36:50|192.37|189.57|192.33|189.53|192.37|189.57|192.33|189.53|0
1650609420000|2022-04-22 06:37:00|192.28|189.48|192.28|189.48|192.37|189.57|192.28|189.48|0
1650609430000|2022-04-22 06:37:10|192.37|189.57|192.28|189.48|192.37|189.57|192.28|189.48|0
1650609440000|2022-04-22 06:37:20|192.33|189.53|192.33|189.53|192.37|189.57|192.33|189.53|0
1650609450000|2022-04-22 06:37:30|192.28|189.48|192.18|189.38|192.28|189.48|192.18|189.38|0
1650609460000|2022-04-22 06:37:40|192.28|189.48|192.18|189.38|192.28|189.48|192.18|189.38|0
1650609470000|2022-04-22 06:37:50|192.23|189.43|192.08|189.28|192.23|189.43|192.08|189.28|0
1650609480000|2022-04-22 06:38:00|191.99|189.19|191.99|189.19|192.08|189.28|191.99|189.19|0
1650609490000|2022-04-22 06:38:10|191.89|189.09|192.08|189.28|192.08|189.28|191.8|189|0
1650609500000|2022-04-22 06:38:20|191.99|189.19|191.89|189.09|192.08|189.28|191.89|189.09|0
1650609510000|2022-04-22 06:38:30|191.85|189.05|191.89|189.09|191.89|189.09|191.85|189.05|0
1650609520000|2022-04-22 06:38:40|191.94|189.14|191.8|189|191.94|189.14|191.8|189|0
1650609530000|2022-04-22 06:38:50|191.89|189.09|191.89|189.09|191.89|189.09|191.89|189.09|0
1650609540000|2022-04-22 06:39:00|191.7|188.9|191.7|188.9|191.7|188.9|191.51|188.71|0
1650609550000|2022-04-22 06:39:10|191.6|188.8|191.6|188.8|191.6|188.8|191.51|188.71|0
1650609560000|2022-04-22 06:39:20|191.7|188.9|191.7|188.9|191.8|189|191.65|188.85|0
1650609570000|2022-04-22 06:39:30|191.6|188.8|191.51|188.71|191.6|188.8|191.51|188.71|0
1650609580000|2022-04-22 06:39:40|191.6|188.8|191.41|188.61|191.6|188.8|191.41|188.61|0
1650609590000|2022-04-22 06:39:50|191.51|188.71|191.51|188.71|191.6|188.8|191.51|188.71|0
1650609600000|2022-04-22 06:40:00|191.6|188.8|191.7|188.9|191.79|188.99|191.6|188.8|0
1650609610000|2022-04-22 06:40:10|191.79|188.99|191.65|188.85|191.79|188.99|191.65|188.85|0
1650609620000|2022-04-22 06:40:20|191.6|188.8|191.41|188.61|191.6|188.8|191.41|188.61|0
1650609630000|2022-04-22 06:40:30|191.31|188.51|191.22|188.42|191.31|188.51|191.22|188.42|0
1650609640000|2022-04-22 06:40:40|191.17|188.37|191.31|188.51|191.31|188.51|191.17|188.37|0
1650609650000|2022-04-22 06:40:50|191.22|188.42|191.31|188.51|191.31|188.51|191.22|188.42|0
1650609660000|2022-04-22 06:41:00|191.22|188.42|191.41|188.61|191.41|188.61|191.22|188.42|0
1650609670000|2022-04-22 06:41:10|191.51|188.71|191.6|188.8|191.6|188.8|191.51|188.71|0
1650609680000|2022-04-22 06:41:20|191.56|188.76|191.79|188.99|191.79|188.99|191.56|188.76|0
1650609690000|2022-04-22 06:41:30|191.7|188.9|191.6|188.8|191.79|188.99|191.6|188.8|0
1650609700000|2022-04-22 06:41:40|191.75|188.95|191.7|188.9|191.79|188.99|191.7|188.9|0
1650609710000|2022-04-22 06:41:50|191.79|188.99|191.6|188.8|191.79|188.99|191.6|188.8|0
1650609720000|2022-04-22 06:42:00|191.7|188.9|191.79|188.99|191.79|188.99|191.7|188.9|0
1650609730000|2022-04-22 06:42:10|191.89|189.09|191.99|189.19|191.99|189.19|191.89|189.09|0
1650609740000|2022-04-22 06:42:20|192.08|189.28|192.08|189.28|192.18|189.38|192.08|189.28|0
1650609750000|2022-04-22 06:42:30|191.99|189.19|192.08|189.28|192.08|189.28|191.99|189.19|0
1650609760000|2022-04-22 06:42:40|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1650609770000|2022-04-22 06:42:50|191.89|189.09|192.08|189.28|192.08|189.28|191.89|189.09|0
1650609780000|2022-04-22 06:43:00|192.18|189.38|192.08|189.28|192.18|189.38|192.08|189.28|0
1650609790000|2022-04-22 06:43:10|192.04|189.24|191.99|189.19|192.04|189.24|191.99|189.19|0
1650609800000|2022-04-22 06:43:20|191.84|189.04|191.99|189.19|191.99|189.19|191.84|189.04|0
1650609810000|2022-04-22 06:43:30|191.79|188.99|192.08|189.28|192.08|189.28|191.79|188.99|0
1650609820000|2022-04-22 06:43:40|191.99|189.19|191.98|189.18|191.99|189.19|191.98|189.18|0
1650609830000|2022-04-22 06:43:50|191.89|189.09|191.98|189.18|191.98|189.18|191.89|189.09|0
1650609840000|2022-04-22 06:44:00|192.03|189.23|192.18|189.38|192.18|189.38|192.03|189.23|0
1650609850000|2022-04-22 06:44:10|192.13|189.33|192.37|189.57|192.37|189.57|192.13|189.33|0
1650609860000|2022-04-22 06:44:20|192.32|189.52|192.37|189.57|192.37|189.57|192.27|189.47|0
1650609870000|2022-04-22 06:44:30|192.42|189.62|192.18|189.38|192.42|189.62|192.18|189.38|0
1650609880000|2022-04-22 06:44:40|192.23|189.43|192.32|189.52|192.32|189.52|192.18|189.38|0
1650609890000|2022-04-22 06:44:50|192.27|189.47|192.27|189.47|192.27|189.47|192.23|189.43|0
1650609900000|2022-04-22 06:45:00|192.32|189.52|192.27|189.47|192.37|189.57|192.27|189.47|0
1650609910000|2022-04-22 06:45:10|192.18|189.38|192.18|189.38|192.23|189.43|192.18|189.38|0
1650609920000|2022-04-22 06:45:20|192.08|189.28|192.18|189.38|192.23|189.43|192.08|189.28|0
1650609930000|2022-04-22 06:45:30|192.27|189.47|192.18|189.38|192.27|189.47|192.18|189.38|0
1650609940000|2022-04-22 06:45:40|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1650609960000|2022-04-22 06:46:00|192.18|189.38|191.94|189.14|192.18|189.38|191.94|189.14|0
1650609970000|2022-04-22 06:46:10|191.89|189.09|191.98|189.18|191.98|189.18|191.89|189.09|0
1650609990000|2022-04-22 06:46:30|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1650610000000|2022-04-22 06:46:40|192.18|189.38|191.79|188.99|192.18|189.38|191.79|188.99|0
1650610010000|2022-04-22 06:46:50|191.69|188.89|191.6|188.8|191.69|188.89|191.6|188.8|0
1650610020000|2022-04-22 06:47:00|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1650610030000|2022-04-22 06:47:10|191.6|188.8|191.6|188.8|191.69|188.89|191.6|188.8|0
1650610040000|2022-04-22 06:47:20|191.5|188.7|191.69|188.89|191.69|188.89|191.5|188.7|0
1650610050000|2022-04-22 06:47:30|191.6|188.8|191.69|188.89|191.69|188.89|191.6|188.8|0
1650610060000|2022-04-22 06:47:40|191.74|188.94|191.74|188.94|191.79|188.99|191.69|188.89|0
1650610070000|2022-04-22 06:47:50|191.69|188.89|191.69|188.89|191.69|188.89|191.65|188.85|0
1650610080000|2022-04-22 06:48:00|191.79|188.99|191.89|189.09|191.89|189.09|191.69|188.89|0
1650610090000|2022-04-22 06:48:10|191.94|189.14|191.89|189.09|191.98|189.18|191.89|189.09|0
1650610100000|2022-04-22 06:48:20|191.94|189.14|191.69|188.89|191.94|189.14|191.69|188.89|0
1650610110000|2022-04-22 06:48:30|191.74|188.94|191.69|188.89|191.79|188.99|191.69|188.89|0
1650610120000|2022-04-22 06:48:40|191.6|188.8|191.6|188.8|191.69|188.89|191.6|188.8|0
1650610130000|2022-04-22 06:48:50|191.69|188.89|191.6|188.8|191.69|188.89|191.6|188.8|0
1650610140000|2022-04-22 06:49:00|191.65|188.85|191.6|188.8|191.69|188.89|191.6|188.8|0
1650610150000|2022-04-22 06:49:10|191.65|188.85|191.69|188.89|191.69|188.89|191.65|188.85|0
1650610160000|2022-04-22 06:49:20|191.79|188.99|191.79|188.99|191.89|189.09|191.79|188.99|0
1650610170000|2022-04-22 06:49:30|191.69|188.89|191.74|188.94|191.79|188.99|191.69|188.89|0
1650610180000|2022-04-22 06:49:40|191.69|188.89|191.79|188.99|191.79|188.99|191.69|188.89|0
1650610190000|2022-04-22 06:49:50|191.84|189.04|191.79|188.99|191.84|189.04|191.79|188.99|0
1650610210000|2022-04-22 06:50:10|191.84|189.04|191.89|189.09|191.89|189.09|191.84|189.04|0
1650610220000|2022-04-22 06:50:20|191.88|189.08|191.93|189.13|191.93|189.13|191.88|189.08|0
1650610230000|2022-04-22 06:50:30|191.98|189.18|191.98|189.18|191.98|189.18|191.84|189.04|0
1650610240000|2022-04-22 06:50:40|192.17|189.37|192.17|189.37|192.27|189.47|192.17|189.37|0
1650610250000|2022-04-22 06:50:50|192.22|189.42|192.27|189.47|192.27|189.47|192.22|189.42|0
1650610260000|2022-04-22 06:51:00|192.37|189.57|192.46|189.66|192.46|189.66|192.37|189.57|0
1650610270000|2022-04-22 06:51:10|192.56|189.76|192.61|189.81|192.65|189.85|192.56|189.76|0
1650610280000|2022-04-22 06:51:20|192.65|189.85|192.46|189.66|192.65|189.85|192.46|189.66|0
1650610290000|2022-04-22 06:51:30|192.56|189.76|192.46|189.66|192.56|189.76|192.46|189.66|0
1650610300000|2022-04-22 06:51:40|192.32|189.52|192.22|189.42|192.32|189.52|192.22|189.42|0
1650610310000|2022-04-22 06:51:50|192.32|189.52|192.27|189.47|192.32|189.52|192.27|189.47|0
1650610320000|2022-04-22 06:52:00|192.17|189.37|192.32|189.52|192.32|189.52|192.17|189.37|0
1650610330000|2022-04-22 06:52:10|192.37|189.57|192.22|189.42|192.37|189.57|192.22|189.42|0
1650610340000|2022-04-22 06:52:20|192.17|189.37|192.17|189.37|192.17|189.37|192.13|189.33|0
1650610350000|2022-04-22 06:52:30|192.27|189.47|192.17|189.37|192.27|189.47|192.17|189.37|0
1650610370000|2022-04-22 06:52:50|192.08|189.28|192.17|189.37|192.17|189.37|192.08|189.28|0
1650610380000|2022-04-22 06:53:00|192.27|189.47|192.36|189.56|192.36|189.56|192.27|189.47|0
1650610390000|2022-04-22 06:53:10|192.32|189.52|192.56|189.76|192.56|189.76|192.32|189.52|0
1650610400000|2022-04-22 06:53:20|192.46|189.66|192.27|189.47|192.46|189.66|192.27|189.47|0
1650610410000|2022-04-22 06:53:30|192.22|189.42|191.93|189.13|192.22|189.42|191.93|189.13|0
1650610420000|2022-04-22 06:53:40|191.88|189.08|191.98|189.18|191.98|189.18|191.88|189.08|0
1650610430000|2022-04-22 06:53:50|191.93|189.13|191.88|189.08|191.93|189.13|191.88|189.08|0
1650610440000|2022-04-22 06:54:00|191.98|189.18|192.08|189.28|192.08|189.28|191.98|189.18|0
1650610450000|2022-04-22 06:54:10|192.03|189.23|192.17|189.37|192.17|189.37|192.03|189.23|0
1650610460000|2022-04-22 06:54:20|192.08|189.28|192.17|189.37|192.17|189.37|192.07|189.27|0
1650610470000|2022-04-22 06:54:30|192.27|189.47|191.98|189.18|192.27|189.47|191.98|189.18|0
1650610490000|2022-04-22 06:54:50|191.88|189.08|191.88|189.08|191.88|189.08|191.88|189.08|0
1650610500000|2022-04-22 06:55:00|191.79|188.99|191.69|188.89|191.84|189.04|191.69|188.89|0
1650610510000|2022-04-22 06:55:10|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1650610520000|2022-04-22 06:55:20|191.31|188.51|191.4|188.6|191.4|188.6|191.31|188.51|0
1650610530000|2022-04-22 06:55:30|191.31|188.51|191.21|188.41|191.31|188.51|191.21|188.41|0
1650610540000|2022-04-22 06:55:40|191.31|188.51|191.21|188.41|191.31|188.51|191.21|188.41|0
1650610550000|2022-04-22 06:55:50|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1650610560000|2022-04-22 06:56:00|191.11|188.31|191.11|188.31|191.11|188.31|191.02|188.22|0
1650610570000|2022-04-22 06:56:10|191.07|188.27|191.5|188.7|191.5|188.7|191.07|188.27|0
1650610580000|2022-04-22 06:56:20|191.4|188.6|191.4|188.6|191.4|188.6|191.4|188.6|0
1650610590000|2022-04-22 06:56:30|191.36|188.56|191.21|188.41|191.36|188.56|191.21|188.41|0
1650610600000|2022-04-22 06:56:40|191.16|188.36|191.21|188.41|191.21|188.41|191.16|188.36|0
1650610610000|2022-04-22 06:56:50|191.3|188.5|190.83|188.03|191.3|188.5|190.83|188.03|0
1650610620000|2022-04-22 06:57:00|191.02|188.22|191.11|188.31|191.11|188.31|191.02|188.22|0
1650610630000|2022-04-22 06:57:10|190.83|188.03|190.97|188.17|191.02|188.22|190.83|188.03|0
1650610640000|2022-04-22 06:57:20|190.92|188.12|190.83|188.03|191.02|188.22|190.83|188.03|0
1650610650000|2022-04-22 06:57:30|190.73|187.93|190.73|187.93|190.73|187.93|190.54|187.74|0
1650610660000|2022-04-22 06:57:40|190.63|187.83|190.63|187.83|190.73|187.93|190.63|187.83|0
1650610670000|2022-04-22 06:57:50|190.68|187.88|190.83|188.03|190.83|188.03|190.68|187.88|0
1650610680000|2022-04-22 06:58:00|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1650610690000|2022-04-22 06:58:10|190.68|187.88|190.63|187.83|190.68|187.88|190.63|187.83|0
1650610700000|2022-04-22 06:58:20|190.54|187.74|190.54|187.74|190.54|187.74|190.44|187.64|0
1650610710000|2022-04-22 06:58:30|190.63|187.83|190.73|187.93|190.73|187.93|190.63|187.83|0
1650610720000|2022-04-22 06:58:40|190.78|187.98|190.97|188.17|190.97|188.17|190.78|187.98|0
1650610730000|2022-04-22 06:58:50|191.02|188.22|191.02|188.22|191.02|188.22|190.92|188.12|0
1650610740000|2022-04-22 06:59:00|191.07|188.27|191.07|188.27|191.07|188.27|191.07|188.27|0
1650610750000|2022-04-22 06:59:10|191.21|188.41|191.4|188.6|191.4|188.6|191.21|188.41|0
1650610760000|2022-04-22 06:59:20|191.02|188.22|190.92|188.12|191.02|188.22|190.92|188.12|0
1650610770000|2022-04-22 06:59:30|190.97|188.17|191.11|188.31|191.11|188.31|190.97|188.17|0
1650610780000|2022-04-22 06:59:40|191.21|188.41|191.3|188.5|191.3|188.5|191.11|188.31|0
1650610790000|2022-04-22 06:59:50|191.21|188.41|191.11|188.31|191.21|188.41|191.02|188.22|0
1650610800000|2022-04-22 07:00:00|191.02|188.22|191.49|188.69|191.49|188.69|191.02|188.22|0
1650610810000|2022-04-22 07:00:10|191.69|188.89|191.98|189.18|191.98|189.18|191.69|188.89|0
1650610820000|2022-04-22 07:00:20|191.59|188.79|191.49|188.69|191.59|188.79|191.4|188.6|0
1650610830000|2022-04-22 07:00:30|191.3|188.5|191.21|188.41|191.4|188.6|191.21|188.41|0
1650610840000|2022-04-22 07:00:40|191.3|188.5|191.02|188.22|191.3|188.5|191.02|188.22|0
1650610850000|2022-04-22 07:00:50|191.3|188.5|191.69|188.89|191.69|188.89|191.3|188.5|0
1650610860000|2022-04-22 07:01:00|191.49|188.69|191.78|188.98|191.78|188.98|191.49|188.69|0
1650610870000|2022-04-22 07:01:10|191.49|188.69|191.4|188.6|191.49|188.69|191.4|188.6|0
1650610880000|2022-04-22 07:01:20|191.11|188.31|191.21|188.41|191.21|188.41|191.11|188.31|0
1650610890000|2022-04-22 07:01:30|191.01|188.21|190.97|188.17|191.01|188.21|190.92|188.12|0
1650610900000|2022-04-22 07:01:40|191.01|188.21|190.73|187.93|191.01|188.21|190.73|187.93|0
1650610910000|2022-04-22 07:01:50|190.68|187.88|190.63|187.83|190.68|187.88|190.63|187.83|0
1650610920000|2022-04-22 07:02:00|190.82|188.02|191.01|188.21|191.01|188.21|190.82|188.02|0
1650610930000|2022-04-22 07:02:10|190.87|188.07|190.82|188.02|190.87|188.07|190.73|187.93|0
1650610940000|2022-04-22 07:02:20|190.73|187.93|190.73|187.93|190.82|188.02|190.73|187.93|0
1650610950000|2022-04-22 07:02:30|190.54|187.74|190.44|187.64|190.54|187.74|190.44|187.64|0
1650610970000|2022-04-22 07:02:50|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1650610980000|2022-04-22 07:03:00|190.25|187.45|189.58|186.78|190.25|187.45|189.58|186.78|0
1650610990000|2022-04-22 07:03:10|189.68|186.88|189.77|186.97|189.96|187.16|189.68|186.88|0
1650611000000|2022-04-22 07:03:20|189.58|186.78|189.49|186.69|189.58|186.78|189.2|186.4|0
1650611010000|2022-04-22 07:03:30|189.39|186.59|189.53|186.73|189.53|186.73|189.39|186.59|0
1650611020000|2022-04-22 07:03:40|189.58|186.78|189.48|186.68|189.58|186.78|189.48|186.68|0
1650611030000|2022-04-22 07:03:50|189.44|186.64|189.29|186.49|189.44|186.64|189.29|186.49|0
1650611040000|2022-04-22 07:04:00|189.2|186.4|189.15|186.35|189.2|186.4|189.1|186.3|0
1650611050000|2022-04-22 07:04:10|189.29|186.49|189.29|186.49|189.44|186.64|189.29|186.49|0
1650611060000|2022-04-22 07:04:20|189.25|186.45|189.29|186.49|189.29|186.49|189.2|186.4|0
1650611070000|2022-04-22 07:04:30|189.34|186.54|189.29|186.49|189.34|186.54|189.29|186.49|0
1650611080000|2022-04-22 07:04:40|189.2|186.4|189.2|186.4|189.2|186.4|189.1|186.3|0
1650611090000|2022-04-22 07:04:50|189.29|186.49|189.2|186.4|189.39|186.59|189.2|186.4|0
1650611100000|2022-04-22 07:05:00|189|186.6|189.38|186.98|189.38|186.98|189|186.6|0
1650611110000|2022-04-22 07:05:10|189.19|186.79|189.24|186.84|189.28|186.88|189.19|186.79|0
1650611120000|2022-04-22 07:05:20|189.28|186.88|189.47|187.07|189.47|187.07|189.28|186.88|0
1650611130000|2022-04-22 07:05:30|189.52|187.12|189.38|186.98|189.52|187.12|189.38|186.98|0
1650611140000|2022-04-22 07:05:40|189.47|187.07|189.76|187.36|189.95|187.55|189.47|187.07|0
1650611150000|2022-04-22 07:05:50|189.86|187.46|189.76|187.36|189.86|187.46|189.76|187.36|0
1650611160000|2022-04-22 07:06:00|189.86|187.46|189.66|187.26|189.86|187.46|189.66|187.26|0
1650611170000|2022-04-22 07:06:10|189.86|187.46|190.05|187.65|190.05|187.65|189.86|187.46|0
1650611180000|2022-04-22 07:06:20|190.14|187.74|189.95|187.55|190.14|187.74|189.95|187.55|0
1650611190000|2022-04-22 07:06:30|190.05|187.65|190.05|187.65|190.05|187.65|190|187.6|0
1650611200000|2022-04-22 07:06:40|190.14|187.74|190.05|187.65|190.14|187.74|190.05|187.65|0
1650611210000|2022-04-22 07:06:50|189.95|187.55|190.05|187.65|190.05|187.65|189.95|187.55|0
1650611220000|2022-04-22 07:07:00|190.14|187.74|190.05|187.65|190.24|187.84|190.05|187.65|0
1650611230000|2022-04-22 07:07:10|190.24|187.84|190.52|188.12|190.52|188.12|190.24|187.84|0
1650611240000|2022-04-22 07:07:20|190.48|188.08|190.38|187.98|190.52|188.12|190.38|187.98|0
1650611250000|2022-04-22 07:07:30|190.33|187.93|190.33|187.93|190.43|188.03|190.29|187.89|0
1650611260000|2022-04-22 07:07:40|190.43|188.03|190.24|187.84|190.43|188.03|190.24|187.84|0
1650611270000|2022-04-22 07:07:50|190.14|187.74|190.05|187.65|190.14|187.74|190.05|187.65|0
1650611280000|2022-04-22 07:08:00|189.95|187.55|189.81|187.41|189.95|187.55|189.66|187.26|0
1650611290000|2022-04-22 07:08:10|189.66|187.26|189.19|186.79|189.66|187.26|189.19|186.79|0
1650611300000|2022-04-22 07:08:20|189.28|186.88|189.38|186.98|189.38|186.98|189.28|186.88|0
1650611310000|2022-04-22 07:08:30|189.57|187.17|189.57|187.17|189.57|187.17|189.57|187.17|0
1650611320000|2022-04-22 07:08:40|189.66|187.26|189.81|187.41|189.85|187.45|189.66|187.26|0
1650611330000|2022-04-22 07:08:50|189.85|187.45|190.14|187.74|190.14|187.74|189.85|187.45|0
1650611340000|2022-04-22 07:09:00|190.33|187.93|190.52|188.12|190.52|188.12|190.29|187.89|0
1650611350000|2022-04-22 07:09:10|190.48|188.08|190.33|187.93|190.48|188.08|190.33|187.93|0
1650611360000|2022-04-22 07:09:20|190.29|187.89|190.29|187.89|190.29|187.89|190.19|187.79|0
1650611370000|2022-04-22 07:09:30|190.19|187.79|190.52|188.12|190.52|188.12|190.19|187.79|0
1650611380000|2022-04-22 07:09:40|190.57|188.17|190.62|188.22|190.62|188.22|190.52|188.12|0
1650611390000|2022-04-22 07:09:50|190.71|188.31|191.1|188.7|191.1|188.7|190.71|188.31|0
1650611400000|2022-04-22 07:10:00|190.81|188.41|190.91|188.51|191|188.6|190.81|188.41|0
1650611410000|2022-04-22 07:10:10|191|188.6|190.81|188.41|191|188.6|190.81|188.41|0
1650611420000|2022-04-22 07:10:20|190.91|188.51|191.1|188.7|191.1|188.7|190.81|188.41|0
1650611430000|2022-04-22 07:10:30|191|188.6|191.38|188.98|191.38|188.98|191|188.6|0
1650611440000|2022-04-22 07:10:40|191.29|188.89|191.1|188.7|191.29|188.89|191.1|188.7|0
1650611450000|2022-04-22 07:10:50|191|188.6|191.1|188.7|191.1|188.7|191|188.6|0
1650611460000|2022-04-22 07:11:00|191|188.6|191|188.6|191|188.6|190.9|188.5|0
1650611470000|2022-04-22 07:11:10|190.95|188.55|190.62|188.22|190.95|188.55|190.62|188.22|0
1650611480000|2022-04-22 07:11:20|190.33|187.93|189.85|187.45|190.33|187.93|189.85|187.45|0
1650611490000|2022-04-22 07:11:30|189.76|187.36|189.95|187.55|189.95|187.55|189.76|187.36|0
1650611500000|2022-04-22 07:11:40|190.04|187.64|189.95|187.55|190.04|187.64|189.95|187.55|0
1650611510000|2022-04-22 07:11:50|189.85|187.45|189.57|187.17|189.85|187.45|189.57|187.17|0
1650611520000|2022-04-22 07:12:00|189.47|187.07|189.66|187.26|189.66|187.26|189.47|187.07|0
1650611530000|2022-04-22 07:12:10|189.28|186.88|189.18|186.78|189.28|186.88|189.09|186.69|0
1650611540000|2022-04-22 07:12:20|189.47|187.07|189.47|187.07|189.47|187.07|189.38|186.98|0
1650611550000|2022-04-22 07:12:30|189.66|187.26|189.76|187.36|189.76|187.36|189.66|187.26|0
1650611560000|2022-04-22 07:12:40|189.66|187.26|189.57|187.17|189.66|187.26|189.57|187.17|0
1650611570000|2022-04-22 07:12:50|189.47|187.07|189.09|186.69|189.47|187.07|189.09|186.69|0
1650611580000|2022-04-22 07:13:00|189.18|186.78|189.52|187.12|189.52|187.12|189.18|186.78|0
1650611590000|2022-04-22 07:13:10|189.42|187.02|189.76|187.36|189.76|187.36|189.42|187.02|0
1650611600000|2022-04-22 07:13:20|189.66|187.26|189.57|187.17|189.66|187.26|189.47|187.07|0
1650611610000|2022-04-22 07:13:30|189.56|187.16|189.66|187.26|189.66|187.26|189.56|187.16|0
1650611620000|2022-04-22 07:13:40|189.61|187.21|189.28|186.88|189.61|187.21|189.28|186.88|0
1650611630000|2022-04-22 07:13:50|189.37|186.97|189.37|186.97|189.37|186.97|189.28|186.88|0
1650611640000|2022-04-22 07:14:00|189.66|187.26|189.76|187.36|189.76|187.36|189.66|187.26|0
1650611650000|2022-04-22 07:14:10|189.85|187.45|189.66|187.26|189.95|187.55|189.66|187.26|0
1650611660000|2022-04-22 07:14:20|189.56|187.16|189.56|187.16|189.56|187.16|189.42|187.02|0
1650611670000|2022-04-22 07:14:30|189.71|187.31|189.66|187.26|189.71|187.31|189.56|187.16|0
1650611680000|2022-04-22 07:14:40|189.56|187.16|189.42|187.02|189.56|187.16|189.42|187.02|0
1650611690000|2022-04-22 07:14:50|189.47|187.07|189.66|187.26|189.66|187.26|189.47|187.07|0
1650611700000|2022-04-22 07:15:00|189.56|187.16|189.28|186.88|189.56|187.16|189.28|186.88|0
1650611710000|2022-04-22 07:15:10|189.47|187.07|189.09|186.69|189.47|187.07|188.99|186.59|0
1650611720000|2022-04-22 07:15:20|188.99|186.59|188.8|186.4|188.99|186.59|188.8|186.4|0
1650611730000|2022-04-22 07:15:30|188.99|186.59|189.28|186.88|189.33|186.93|188.99|186.59|0
1650611740000|2022-04-22 07:15:40|189.37|186.97|189.56|187.16|189.56|187.16|189.37|186.97|0
1650611750000|2022-04-22 07:15:50|189.66|187.26|189.75|187.35|189.75|187.35|189.56|187.16|0
1650611760000|2022-04-22 07:16:00|189.66|187.26|189.95|187.55|189.95|187.55|189.66|187.26|0
1650611770000|2022-04-22 07:16:10|190.23|187.83|190.28|187.88|190.28|187.88|190.23|187.83|0
1650611780000|2022-04-22 07:16:20|190.14|187.74|190.23|187.83|190.28|187.88|190.14|187.74|0
1650611790000|2022-04-22 07:16:30|190.14|187.74|189.85|187.45|190.14|187.74|189.85|187.45|0
1650611800000|2022-04-22 07:16:40|189.94|187.54|189.75|187.35|189.94|187.54|189.66|187.26|0
1650611810000|2022-04-22 07:16:50|189.9|187.5|189.99|187.59|190.04|187.64|189.9|187.5|0
1650611820000|2022-04-22 07:17:00|190.04|187.64|190.14|187.74|190.14|187.74|190.04|187.64|0
1650611830000|2022-04-22 07:17:10|190.04|187.64|189.99|187.59|190.04|187.64|189.94|187.54|0
1650611840000|2022-04-22 07:17:20|190.19|187.79|190.52|188.12|190.52|188.12|190.19|187.79|0
1650611850000|2022-04-22 07:17:30|190.71|188.31|190.52|188.12|190.71|188.31|190.52|188.12|0
1650611860000|2022-04-22 07:17:40|190.42|188.02|190.47|188.07|190.52|188.12|190.42|188.02|0
1650611870000|2022-04-22 07:17:50|190.42|188.02|190.14|187.74|190.42|188.02|190.14|187.74|0
1650611880000|2022-04-22 07:18:00|190.04|187.64|189.66|187.26|190.04|187.64|189.66|187.26|0
1650611890000|2022-04-22 07:18:10|189.71|187.31|189.56|187.16|189.71|187.31|189.56|187.16|0
1650611900000|2022-04-22 07:18:20|189.52|187.12|189.85|187.45|189.94|187.54|189.52|187.12|0
1650611910000|2022-04-22 07:18:30|189.94|187.54|189.85|187.45|189.94|187.54|189.8|187.4|0
1650611920000|2022-04-22 07:18:40|189.75|187.35|189.8|187.4|189.8|187.4|189.75|187.35|0
1650611930000|2022-04-22 07:18:50|189.94|187.54|190.13|187.73|190.13|187.73|189.85|187.45|0
1650611940000|2022-04-22 07:19:00|190.33|187.93|190.33|187.93|190.42|188.02|190.33|187.93|0
1650611950000|2022-04-22 07:19:10|190.52|188.12|190.61|188.21|190.61|188.21|190.42|188.02|0
1650611960000|2022-04-22 07:19:20|190.57|188.17|190.42|188.02|190.57|188.17|190.42|188.02|0
1650611970000|2022-04-22 07:19:30|190.52|188.12|190.61|188.21|190.71|188.31|190.52|188.12|0
1650611980000|2022-04-22 07:19:40|190.71|188.31|190.8|188.4|190.8|188.4|190.71|188.31|0
1650611990000|2022-04-22 07:19:50|190.76|188.36|190.71|188.31|190.8|188.4|190.71|188.31|0
1650612000000|2022-04-22 07:20:00|190.9|188.5|191.19|188.79|191.19|188.79|190.9|188.5|0
1650612010000|2022-04-22 07:20:10|191.28|188.88|191.57|189.17|191.57|189.17|191.28|188.88|0
1650612020000|2022-04-22 07:20:20|191.67|189.27|191.86|189.46|191.96|189.56|191.67|189.27|0
1650612030000|2022-04-22 07:20:30|191.67|189.27|191.62|189.22|191.67|189.27|191.53|189.13|0
1650612040000|2022-04-22 07:20:40|191.86|189.46|191.67|189.27|191.86|189.46|191.67|189.27|0
1650612050000|2022-04-22 07:20:50|191.52|189.12|191.81|189.41|191.81|189.41|191.52|189.12|0
1650612060000|2022-04-22 07:21:00|191.86|189.46|192.05|189.65|192.05|189.65|191.86|189.46|0
1650612070000|2022-04-22 07:21:10|192.34|189.94|192.1|189.7|192.34|189.94|192.1|189.7|0
1650612080000|2022-04-22 07:21:20|192.05|189.65|192.15|189.75|192.15|189.75|192.01|189.61|0
1650612090000|2022-04-22 07:21:30|192.2|189.8|191.96|189.56|192.2|189.8|191.86|189.46|0
1650612100000|2022-04-22 07:21:40|192.05|189.65|192.15|189.75|192.15|189.75|192.05|189.65|0
1650612110000|2022-04-22 07:21:50|192.24|189.84|192.44|190.04|192.44|190.04|192.24|189.84|0
1650612120000|2022-04-22 07:22:00|192.73|190.33|192.63|190.23|192.73|190.33|192.63|190.23|0
1650612130000|2022-04-22 07:22:10|192.53|190.13|192.53|190.13|192.53|190.13|192.44|190.04|0
1650612140000|2022-04-22 07:22:20|192.49|190.09|192.49|190.09|192.49|190.09|192.44|190.04|0
1650612150000|2022-04-22 07:22:30|192.53|190.13|192.53|190.13|192.53|190.13|192.44|190.04|0
1650612160000|2022-04-22 07:22:40|192.44|190.04|192.73|190.33|192.73|190.33|192.44|190.04|0
1650612170000|2022-04-22 07:22:50|192.78|190.38|192.92|190.52|192.92|190.52|192.78|190.38|0
1650612180000|2022-04-22 07:23:00|193.02|190.62|193.02|190.62|193.11|190.71|193.02|190.62|0
1650612190000|2022-04-22 07:23:10|192.97|190.57|193.02|190.62|193.02|190.62|192.97|190.57|0
1650612200000|2022-04-22 07:23:20|192.92|190.52|193.11|190.71|193.11|190.71|192.92|190.52|0
1650612210000|2022-04-22 07:23:30|193.21|190.81|193.5|191.1|193.5|191.1|193.21|190.81|0
1650612220000|2022-04-22 07:23:40|193.4|191|193.79|191.39|193.89|191.49|193.4|191|0
1650612230000|2022-04-22 07:23:50|193.98|191.58|193.79|191.39|194.08|191.68|193.79|191.39|0
1650612240000|2022-04-22 07:24:00|193.69|191.29|193.6|191.2|193.69|191.29|193.6|191.2|0
1650612250000|2022-04-22 07:24:10|193.69|191.29|193.5|191.1|193.79|191.39|193.5|191.1|0
1650612260000|2022-04-22 07:24:20|193.6|191.2|193.6|191.2|193.69|191.29|193.6|191.2|0
1650612270000|2022-04-22 07:24:30|193.5|191.1|193.4|191|193.5|191.1|193.4|191|0
1650612280000|2022-04-22 07:24:40|193.36|190.96|193.6|191.2|193.6|191.2|193.36|190.96|0
1650612290000|2022-04-22 07:24:50|193.79|191.39|193.98|191.58|193.98|191.58|193.79|191.39|0
1650612300000|2022-04-22 07:25:00|193.79|191.39|193.79|191.39|193.89|191.49|193.79|191.39|0
1650612310000|2022-04-22 07:25:10|193.74|191.34|193.21|190.81|193.74|191.34|193.21|190.81|0
1650612320000|2022-04-22 07:25:20|193.4|191|193.59|191.19|193.59|191.19|193.4|191|0
1650612330000|2022-04-22 07:25:30|193.5|191.1|193.59|191.19|193.69|191.29|193.5|191.1|0
1650612340000|2022-04-22 07:25:40|193.65|191.25|193.79|191.39|193.79|191.39|193.59|191.19|0
1650612350000|2022-04-22 07:25:50|193.69|191.29|193.89|191.49|193.89|191.49|193.69|191.29|0
1650612360000|2022-04-22 07:26:00|193.69|191.29|193.79|191.39|193.79|191.39|193.69|191.29|0
1650612370000|2022-04-22 07:26:10|193.69|191.29|193.55|191.15|193.69|191.29|193.5|191.1|0
1650612380000|2022-04-22 07:26:20|193.4|191|193.3|190.9|193.4|191|193.3|190.9|0
1650612390000|2022-04-22 07:26:30|193.26|190.86|193.4|191|193.4|191|193.26|190.86|0
1650612400000|2022-04-22 07:26:40|193.5|191.1|193.35|190.95|193.5|191.1|193.3|190.9|0
1650612410000|2022-04-22 07:26:50|193.26|190.86|193.3|190.9|193.3|190.9|193.26|190.86|0
1650612420000|2022-04-22 07:27:00|193.26|190.86|193.21|190.81|193.4|191|193.21|190.81|0
1650612430000|2022-04-22 07:27:10|193.16|190.76|193.11|190.71|193.16|190.76|193.11|190.71|0
1650612440000|2022-04-22 07:27:20|193.06|190.66|193.06|190.66|193.11|190.71|193.06|190.66|0
1650612450000|2022-04-22 07:27:30|193.11|190.71|193.21|190.81|193.21|190.81|193.11|190.71|0
1650612460000|2022-04-22 07:27:40|192.92|190.52|192.92|190.52|193.01|190.61|192.92|190.52|0
1650612470000|2022-04-22 07:27:50|192.82|190.42|193.01|190.61|193.01|190.61|192.82|190.42|0
1650612480000|2022-04-22 07:28:00|193.06|190.66|193.16|190.76|193.4|191|193.06|190.66|0
1650612490000|2022-04-22 07:28:10|193.3|190.9|193.21|190.81|193.3|190.9|193.11|190.71|0
1650612500000|2022-04-22 07:28:20|193.4|191|193.4|191|193.4|191|193.4|191|0
1650612510000|2022-04-22 07:28:30|193.21|190.81|193.4|191|193.4|191|193.21|190.81|0
1650612520000|2022-04-22 07:28:40|193.35|190.95|193.4|191|193.4|191|193.3|190.9|0
1650612530000|2022-04-22 07:28:50|193.64|191.24|194.08|191.68|194.08|191.68|193.64|191.24|0
1650612540000|2022-04-22 07:29:00|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650612550000|2022-04-22 07:29:10|194.23|191.83|194.08|191.68|194.23|191.83|194.08|191.68|0
1650612560000|2022-04-22 07:29:20|193.98|191.58|194.17|191.77|194.17|191.77|193.98|191.58|0
1650612570000|2022-04-22 07:29:30|194.37|191.97|194.76|192.36|194.76|192.36|194.37|191.97|0
1650612580000|2022-04-22 07:29:40|194.86|192.46|195.05|192.65|195.05|192.65|194.86|192.46|0
1650612590000|2022-04-22 07:29:50|194.95|192.55|195.34|192.94|195.34|192.94|194.95|192.55|0
1650612600000|2022-04-22 07:30:00|195.24|192.84|195.05|192.65|195.34|192.94|195.05|192.65|0
1650612610000|2022-04-22 07:30:10|195.24|192.84|195.44|193.04|195.44|193.04|195.24|192.84|0
1650612620000|2022-04-22 07:30:20|195.34|192.94|195.15|192.75|195.34|192.94|195.15|192.75|0
1650612630000|2022-04-22 07:30:30|195.34|192.94|195.73|193.33|195.73|193.33|195.34|192.94|0
1650612640000|2022-04-22 07:30:40|195.54|193.14|195.34|192.94|195.63|193.23|195.34|192.94|0
1650612650000|2022-04-22 07:30:50|195.59|193.19|195.83|193.43|195.83|193.43|195.59|193.19|0
1650612660000|2022-04-22 07:31:00|195.63|193.23|195.24|192.84|195.63|193.23|195.15|192.75|0
1650612670000|2022-04-22 07:31:10|195.34|192.94|195.24|192.84|195.54|193.14|195.24|192.84|0
1650612680000|2022-04-22 07:31:20|195.15|192.75|195.24|192.84|195.24|192.84|195.05|192.65|0
1650612690000|2022-04-22 07:31:30|195.15|192.75|195.15|192.75|195.15|192.75|195.05|192.65|0
1650612700000|2022-04-22 07:31:40|195.24|192.84|195.15|192.75|195.24|192.84|195.05|192.65|0
1650612710000|2022-04-22 07:31:50|195.05|192.65|194.85|192.45|195.05|192.65|194.81|192.41|0
1650612720000|2022-04-22 07:32:00|194.56|192.16|194.37|191.97|194.66|192.26|194.37|191.97|0
1650612730000|2022-04-22 07:32:10|194.46|192.06|194.37|191.97|194.71|192.31|194.27|191.87|0
1650612740000|2022-04-22 07:32:20|194.17|191.77|194.27|191.87|194.27|191.87|194.08|191.68|0
1650612750000|2022-04-22 07:32:30|194.17|191.77|193.88|191.48|194.17|191.77|193.88|191.48|0
1650612760000|2022-04-22 07:32:40|193.78|191.38|194.17|191.77|194.17|191.77|193.78|191.38|0
1650612770000|2022-04-22 07:32:50|194.13|191.73|194.08|191.68|194.13|191.73|194.08|191.68|0
1650612780000|2022-04-22 07:33:00|193.88|191.48|193.78|191.38|193.88|191.48|193.78|191.38|0
1650612790000|2022-04-22 07:33:10|193.98|191.58|193.59|191.19|193.98|191.58|193.59|191.19|0
1650612800000|2022-04-22 07:33:20|193.69|191.29|193.69|191.29|193.69|191.29|193.59|191.19|0
1650612810000|2022-04-22 07:33:30|193.78|191.38|193.88|191.48|193.88|191.48|193.78|191.38|0
1650612820000|2022-04-22 07:33:40|193.98|191.58|194.07|191.67|194.07|191.67|193.98|191.58|0
1650612830000|2022-04-22 07:33:50|193.88|191.48|193.78|191.38|193.88|191.48|193.74|191.34|0
1650612840000|2022-04-22 07:34:00|193.88|191.48|193.88|191.48|193.93|191.53|193.88|191.48|0
1650612850000|2022-04-22 07:34:10|194.03|191.63|194.07|191.67|194.07|191.67|194.03|191.63|0
1650612860000|2022-04-22 07:34:20|194.13|191.73|194.12|191.72|194.13|191.73|194.07|191.67|0
1650612870000|2022-04-22 07:34:30|194.17|191.77|194.56|192.16|194.56|192.16|194.17|191.77|0
1650612880000|2022-04-22 07:34:40|194.66|192.26|194.66|192.26|194.66|192.26|194.66|192.26|0
1650612890000|2022-04-22 07:34:50|194.71|192.31|194.85|192.45|195|192.6|194.71|192.31|0
1650612900000|2022-04-22 07:35:00|194.71|192.31|195.24|192.84|195.24|192.84|194.71|192.31|0
1650612910000|2022-04-22 07:35:10|195.29|192.89|195.44|193.04|195.44|193.04|195.29|192.89|0
1650612920000|2022-04-22 07:35:20|195.63|193.23|195.83|193.43|195.83|193.43|195.63|193.23|0
1650612930000|2022-04-22 07:35:30|195.53|193.13|195.44|193.04|195.53|193.13|195.39|192.99|0
1650612940000|2022-04-22 07:35:40|195.53|193.13|195.58|193.18|195.63|193.23|195.53|193.13|0
1650612950000|2022-04-22 07:35:50|195.24|192.84|195.14|192.74|195.44|193.04|195.14|192.74|0
1650612960000|2022-04-22 07:36:00|195.05|192.65|195.05|192.65|195.14|192.74|195.05|192.65|0
1650612970000|2022-04-22 07:36:10|195.29|192.89|195.29|192.89|195.29|192.89|195.29|192.89|0
1650612980000|2022-04-22 07:36:20|195.19|192.79|195|192.6|195.19|192.79|195|192.6|0
1650612990000|2022-04-22 07:36:30|194.85|192.45|194.61|192.21|194.85|192.45|194.61|192.21|0
1650613000000|2022-04-22 07:36:40|194.56|192.16|194.07|191.67|194.56|192.16|194.07|191.67|0
1650613010000|2022-04-22 07:36:50|194.17|191.77|193.93|191.53|194.17|191.77|193.88|191.48|0
1650613020000|2022-04-22 07:37:00|193.98|191.58|193.78|191.38|193.98|191.58|193.78|191.38|0
1650613030000|2022-04-22 07:37:10|193.64|191.24|193.44|191.04|193.64|191.24|193.25|190.85|0
1650613040000|2022-04-22 07:37:20|193.39|190.99|193.3|190.9|193.39|190.99|193.25|190.85|0
1650613050000|2022-04-22 07:37:30|193.39|190.99|193.44|191.04|193.44|191.04|193.39|190.99|0
1650613060000|2022-04-22 07:37:40|193.59|191.19|193.54|191.14|193.59|191.19|193.54|191.14|0
1650613070000|2022-04-22 07:37:50|193.49|191.09|193.49|191.09|193.54|191.14|193.49|191.09|0
1650613080000|2022-04-22 07:38:00|193.44|191.04|193.68|191.28|193.68|191.28|193.44|191.04|0
1650613090000|2022-04-22 07:38:10|193.73|191.33|194.07|191.67|194.07|191.67|193.73|191.33|0
1650613100000|2022-04-22 07:38:20|194.03|191.63|194.17|191.77|194.17|191.77|194.03|191.63|0
1650613110000|2022-04-22 07:38:30|193.88|191.48|193.83|191.43|193.88|191.48|193.73|191.33|0
1650613120000|2022-04-22 07:38:40|193.93|191.53|194.03|191.63|194.03|191.63|193.93|191.53|0
1650613130000|2022-04-22 07:38:50|193.93|191.53|193.97|191.57|193.97|191.57|193.93|191.53|0
1650613140000|2022-04-22 07:39:00|193.93|191.53|193.78|191.38|193.97|191.57|193.78|191.38|0
1650613150000|2022-04-22 07:39:10|193.59|191.19|193.68|191.28|193.68|191.28|193.59|191.19|0
1650613160000|2022-04-22 07:39:20|193.88|191.48|193.68|191.28|193.88|191.48|193.64|191.24|0
1650613170000|2022-04-22 07:39:30|193.54|191.14|193.68|191.28|193.68|191.28|193.54|191.14|0
1650613180000|2022-04-22 07:39:40|193.59|191.19|193.59|191.19|193.59|191.19|193.59|191.19|0
1650613190000|2022-04-22 07:39:50|193.54|191.14|193.44|191.04|193.54|191.14|193.44|191.04|0
1650613200000|2022-04-22 07:40:00|193.3|190.9|193.49|191.09|193.49|191.09|193.3|190.9|0
1650613210000|2022-04-22 07:40:10|193.3|190.9|193.1|190.7|193.3|190.9|193.1|190.7|0
1650613220000|2022-04-22 07:40:20|192.62|190.22|193.2|190.8|193.2|190.8|192.62|190.22|0
1650613230000|2022-04-22 07:40:30|192.96|190.56|192.91|190.51|192.96|190.56|192.91|190.51|0
1650613240000|2022-04-22 07:40:40|193.1|190.7|192.96|190.56|193.1|190.7|192.96|190.56|0
1650613250000|2022-04-22 07:40:50|192.81|190.41|192.91|190.51|192.91|190.51|192.81|190.41|0
1650613260000|2022-04-22 07:41:00|193.01|190.61|193.35|190.95|193.35|190.95|192.96|190.56|0
1650613270000|2022-04-22 07:41:10|193.3|190.9|193.25|190.85|193.3|190.9|193.25|190.85|0
1650613280000|2022-04-22 07:41:20|193.35|190.95|193.25|190.85|193.35|190.95|193.25|190.85|0
1650613290000|2022-04-22 07:41:30|192.91|190.51|192.71|190.31|192.96|190.56|192.71|190.31|0
1650613300000|2022-04-22 07:41:40|192.62|190.22|192.62|190.22|192.71|190.31|192.62|190.22|0
1650613310000|2022-04-22 07:41:50|192.71|190.31|192.81|190.41|192.81|190.41|192.71|190.31|0
1650613320000|2022-04-22 07:42:00|192.62|190.22|192.81|190.41|192.81|190.41|192.57|190.17|0
1650613330000|2022-04-22 07:42:10|192.91|190.51|192.76|190.36|192.91|190.51|192.76|190.36|0
1650613340000|2022-04-22 07:42:20|192.62|190.22|192.52|190.12|192.62|190.22|192.52|190.12|0
1650613350000|2022-04-22 07:42:30|192.67|190.27|192.71|190.31|192.71|190.31|192.67|190.27|0
1650613360000|2022-04-22 07:42:40|192.81|190.41|192.52|190.12|192.81|190.41|192.52|190.12|0
1650613370000|2022-04-22 07:42:50|192.57|190.17|192.62|190.22|192.62|190.22|192.57|190.17|0
1650613380000|2022-04-22 07:43:00|192.52|190.12|192.76|190.36|192.76|190.36|192.47|190.07|0
1650613390000|2022-04-22 07:43:10|192.91|190.51|192.81|190.41|192.91|190.51|192.81|190.41|0
1650613400000|2022-04-22 07:43:20|192.91|190.51|192.91|190.51|192.96|190.56|192.91|190.51|0
1650613410000|2022-04-22 07:43:30|192.76|190.36|192.91|190.51|192.91|190.51|192.76|190.36|0
1650613420000|2022-04-22 07:43:40|192.81|190.41|192.96|190.56|192.96|190.56|192.81|190.41|0
1650613430000|2022-04-22 07:43:50|192.86|190.46|192.81|190.41|192.86|190.46|192.71|190.31|0
1650613440000|2022-04-22 07:44:00|192.71|190.31|192.81|190.41|192.86|190.46|192.71|190.31|0
1650613450000|2022-04-22 07:44:10|192.71|190.31|192.52|190.12|192.71|190.31|192.52|190.12|0
1650613460000|2022-04-22 07:44:20|192.62|190.22|192.62|190.22|192.62|190.22|192.62|190.22|0
1650613470000|2022-04-22 07:44:30|192.81|190.41|192.71|190.31|192.81|190.41|192.71|190.31|0
1650613480000|2022-04-22 07:44:40|192.42|190.02|192.42|190.02|192.42|190.02|192.38|189.98|0
1650613490000|2022-04-22 07:44:50|192.57|190.17|192.52|190.12|192.57|190.17|192.42|190.02|0
1650613500000|2022-04-22 07:45:00|192.57|190.17|192.81|190.41|192.91|190.51|192.57|190.17|0
1650613510000|2022-04-22 07:45:10|192.91|190.51|192.91|190.51|192.91|190.51|192.91|190.51|0
1650613520000|2022-04-22 07:45:20|193.05|190.65|193|190.6|193.05|190.65|192.91|190.51|0
1650613530000|2022-04-22 07:45:30|192.81|190.41|192.96|190.56|192.96|190.56|192.81|190.41|0
1650613540000|2022-04-22 07:45:40|192.91|190.51|192.91|190.51|192.91|190.51|192.81|190.41|0
1650613550000|2022-04-22 07:45:50|193|190.6|192.96|190.56|193|190.6|192.96|190.56|0
1650613560000|2022-04-22 07:46:00|193|190.6|193.05|190.65|193.05|190.65|193|190.6|0
1650613570000|2022-04-22 07:46:10|193.15|190.75|192.47|190.07|193.15|190.75|192.47|190.07|0
1650613580000|2022-04-22 07:46:20|192.71|190.31|192.62|190.22|192.71|190.31|192.62|190.22|0
1650613590000|2022-04-22 07:46:30|192.52|190.12|192.62|190.22|192.62|190.22|192.52|190.12|0
1650613600000|2022-04-22 07:46:40|192.57|190.17|192.91|190.51|192.91|190.51|192.52|190.12|0
1650613610000|2022-04-22 07:46:50|192.96|190.56|192.81|190.41|193|190.6|192.81|190.41|0
1650613620000|2022-04-22 07:47:00|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1650613630000|2022-04-22 07:47:10|192.81|190.41|192.33|189.93|192.81|190.41|192.33|189.93|0
1650613640000|2022-04-22 07:47:20|192.38|189.98|192.33|189.93|192.38|189.98|192.04|189.64|0
1650613650000|2022-04-22 07:47:30|192.42|190.02|192.61|190.21|192.61|190.21|192.42|190.02|0
1650613660000|2022-04-22 07:47:40|192.52|190.12|192.71|190.31|192.71|190.31|192.52|190.12|0
1650613670000|2022-04-22 07:47:50|192.61|190.21|192.76|190.36|192.81|190.41|192.61|190.21|0
1650613680000|2022-04-22 07:48:00|192.81|190.41|192.61|190.21|192.81|190.41|192.61|190.21|0
1650613690000|2022-04-22 07:48:10|192.71|190.31|192.71|190.31|192.71|190.31|192.71|190.31|0
1650613700000|2022-04-22 07:48:20|192.81|190.41|192.81|190.41|192.81|190.41|192.81|190.41|0
1650613710000|2022-04-22 07:48:30|192.71|190.31|192.81|190.41|192.9|190.5|192.71|190.31|0
1650613720000|2022-04-22 07:48:40|192.9|190.5|193|190.6|193|190.6|192.9|190.5|0
1650613730000|2022-04-22 07:48:50|193.1|190.7|193|190.6|193.15|190.75|193|190.6|0
1650613740000|2022-04-22 07:49:00|193.1|190.7|193|190.6|193.1|190.7|193|190.6|0
1650613750000|2022-04-22 07:49:10|193.15|190.75|193.1|190.7|193.15|190.75|193|190.6|0
1650613760000|2022-04-22 07:49:20|193|190.6|193.15|190.75|193.15|190.75|193|190.6|0
1650613770000|2022-04-22 07:49:30|193.29|190.89|193.19|190.79|193.29|190.89|193.1|190.7|0
1650613780000|2022-04-22 07:49:40|193|190.6|193.19|190.79|193.19|190.79|193|190.6|0
1650613790000|2022-04-22 07:49:50|193.15|190.75|193|190.6|193.15|190.75|192.9|190.5|0
1650613800000|2022-04-22 07:50:00|193.05|190.65|192.86|190.46|193.05|190.65|192.86|190.46|0
1650613810000|2022-04-22 07:50:10|192.9|190.5|192.71|190.31|192.9|190.5|192.71|190.31|0
1650613820000|2022-04-22 07:50:20|192.66|190.26|192.52|190.12|192.76|190.36|192.52|190.12|0
1650613830000|2022-04-22 07:50:30|192.61|190.21|192.52|190.12|192.61|190.21|192.42|190.02|0
1650613840000|2022-04-22 07:50:40|192.47|190.07|192.13|189.73|192.47|190.07|191.94|189.54|0
1650613850000|2022-04-22 07:50:50|192.32|189.92|192.37|189.97|192.37|189.97|192.32|189.92|0
1650613860000|2022-04-22 07:51:00|192.32|189.92|192.42|190.02|192.42|190.02|192.32|189.92|0
1650613870000|2022-04-22 07:51:10|192.52|190.12|192.57|190.17|192.61|190.21|192.52|190.12|0
1650613880000|2022-04-22 07:51:20|192.42|190.02|192.28|189.88|192.42|190.02|192.23|189.83|0
1650613890000|2022-04-22 07:51:30|192.23|189.83|191.94|189.54|192.23|189.83|191.94|189.54|0
1650613900000|2022-04-22 07:51:40|191.99|189.59|191.94|189.54|191.99|189.59|191.84|189.44|0
1650613910000|2022-04-22 07:51:50|192.03|189.63|191.75|189.35|192.03|189.63|191.75|189.35|0
1650613920000|2022-04-22 07:52:00|191.84|189.44|191.94|189.54|191.94|189.54|191.84|189.44|0
1650613930000|2022-04-22 07:52:10|191.99|189.59|192.13|189.73|192.13|189.73|191.99|189.59|0
1650613940000|2022-04-22 07:52:20|192.32|189.92|192.32|189.92|192.47|190.07|192.32|189.92|0
1650613950000|2022-04-22 07:52:30|192.28|189.88|192.28|189.88|192.42|190.02|192.28|189.88|0
1650613960000|2022-04-22 07:52:40|192.32|189.92|192.32|189.92|192.37|189.97|192.28|189.88|0
1650613970000|2022-04-22 07:52:50|192.37|189.97|192.42|190.02|192.52|190.12|192.37|189.97|0
1650613980000|2022-04-22 07:53:00|192.28|189.88|192.52|190.12|192.52|190.12|192.28|189.88|0
1650613990000|2022-04-22 07:53:10|192.66|190.26|192.8|190.4|192.8|190.4|192.66|190.26|0
1650614000000|2022-04-22 07:53:20|192.61|190.21|192.8|190.4|192.8|190.4|192.61|190.21|0
1650614010000|2022-04-22 07:53:30|192.66|190.26|192.8|190.4|192.8|190.4|192.66|190.26|0
1650614020000|2022-04-22 07:53:40|193.09|190.69|192.95|190.55|193.09|190.69|192.95|190.55|0
1650614030000|2022-04-22 07:53:50|193|190.6|193.24|190.84|193.24|190.84|193|190.6|0
1650614040000|2022-04-22 07:54:00|193|190.6|192.42|190.02|193|190.6|192.42|190.02|0
1650614050000|2022-04-22 07:54:10|192.28|189.88|192.18|189.78|192.32|189.92|192.18|189.78|0
1650614060000|2022-04-22 07:54:20|192.23|189.83|192.23|189.83|192.23|189.83|192.18|189.78|0
1650614070000|2022-04-22 07:54:30|192.13|189.73|191.65|189.25|192.13|189.73|191.65|189.25|0
1650614080000|2022-04-22 07:54:40|191.74|189.34|191.65|189.25|191.74|189.34|191.65|189.25|0
1650614090000|2022-04-22 07:54:50|191.55|189.15|191.74|189.34|191.74|189.34|191.55|189.15|0
1650614100000|2022-04-22 07:55:00|191.55|189.15|191.84|189.44|191.84|189.44|191.55|189.15|0
1650614110000|2022-04-22 07:55:10|191.74|189.34|191.84|189.44|191.84|189.44|191.74|189.34|0
1650614120000|2022-04-22 07:55:20|191.89|189.49|192.08|189.68|192.13|189.73|191.89|189.49|0
1650614130000|2022-04-22 07:55:30|192.18|189.78|191.94|189.54|192.18|189.78|191.94|189.54|0
1650614140000|2022-04-22 07:55:40|192.03|189.63|192.03|189.63|192.03|189.63|191.94|189.54|0
1650614150000|2022-04-22 07:55:50|191.94|189.54|192.32|189.92|192.32|189.92|191.94|189.54|0
1650614160000|2022-04-22 07:56:00|192.22|189.82|192.32|189.92|192.32|189.92|192.22|189.82|0
1650614170000|2022-04-22 07:56:10|192.22|189.82|192.13|189.73|192.22|189.82|192.13|189.73|0
1650614180000|2022-04-22 07:56:20|191.94|189.54|191.5|189.1|191.94|189.54|191.5|189.1|0
1650614190000|2022-04-22 07:56:30|191.55|189.15|191.17|188.77|191.55|189.15|191.17|188.77|0
1650614200000|2022-04-22 07:56:40|191.26|188.86|191.07|188.67|191.26|188.86|191.07|188.67|0
1650614210000|2022-04-22 07:56:50|191.12|188.72|191.55|189.15|191.55|189.15|191.12|188.72|0
1650614220000|2022-04-22 07:57:00|191.74|189.34|191.84|189.44|191.84|189.44|191.7|189.3|0
1650614230000|2022-04-22 07:57:10|192.08|189.68|191.89|189.49|192.08|189.68|191.89|189.49|0
1650614240000|2022-04-22 07:57:20|191.65|189.25|191.36|188.96|191.65|189.25|191.36|188.96|0
1650614250000|2022-04-22 07:57:30|191.26|188.86|191.07|188.67|191.26|188.86|191.07|188.67|0
1650614260000|2022-04-22 07:57:40|190.97|188.57|191.07|188.67|191.07|188.67|190.49|188.09|0
1650614270000|2022-04-22 07:57:50|191.17|188.77|191.36|188.96|191.45|189.05|191.17|188.77|0
1650614280000|2022-04-22 07:58:00|191.26|188.86|191.17|188.77|191.36|188.96|191.17|188.77|0
1650614290000|2022-04-22 07:58:10|190.97|188.57|191.16|188.76|191.17|188.77|190.97|188.57|0
1650614300000|2022-04-22 07:58:20|191.12|188.72|191.16|188.76|191.21|188.81|191.12|188.72|0
1650614310000|2022-04-22 07:58:30|191.26|188.86|191.26|188.86|191.26|188.86|191.16|188.76|0
1650614320000|2022-04-22 07:58:40|191.21|188.81|191.16|188.76|191.21|188.81|191.16|188.76|0
1650614330000|2022-04-22 07:58:50|190.97|188.57|190.78|188.38|190.97|188.57|190.78|188.38|0
1650614340000|2022-04-22 07:59:00|190.59|188.19|190.69|188.29|190.69|188.29|190.59|188.19|0
1650614350000|2022-04-22 07:59:10|190.83|188.43|190.78|188.38|190.88|188.48|190.78|188.38|0
1650614360000|2022-04-22 07:59:20|190.73|188.33|190.54|188.14|190.73|188.33|190.54|188.14|0
1650614370000|2022-04-22 07:59:30|190.64|188.24|190.64|188.24|190.68|188.28|190.64|188.24|0
1650614380000|2022-04-22 07:59:40|190.59|188.19|190.59|188.19|190.59|188.19|190.54|188.14|0
1650614390000|2022-04-22 07:59:50|190.68|188.28|190.64|188.24|190.68|188.28|190.64|188.24|0
1650614400000|2022-04-22 08:00:00|190.59|188.19|190.78|188.38|190.78|188.38|190.59|188.19|0
1650614410000|2022-04-22 08:00:10|190.83|188.43|191.07|188.67|191.07|188.67|190.83|188.43|0
1650614420000|2022-04-22 08:00:20|190.97|188.57|190.97|188.57|191.07|188.67|190.97|188.57|0
1650614430000|2022-04-22 08:00:30|190.88|188.48|190.83|188.43|190.88|188.48|190.83|188.43|0
1650614440000|2022-04-22 08:00:40|190.88|188.48|191.12|188.72|191.12|188.72|190.88|188.48|0
1650614450000|2022-04-22 08:00:50|190.59|188.19|190.68|188.28|190.78|188.38|190.59|188.19|0
1650614460000|2022-04-22 08:01:00|190.78|188.38|190.64|188.24|190.78|188.38|190.54|188.14|0
1650614470000|2022-04-22 08:01:10|190.59|188.19|190.83|188.43|190.83|188.43|190.54|188.14|0
1650614480000|2022-04-22 08:01:20|190.73|188.33|191.26|188.86|191.26|188.86|190.73|188.33|0
1650614490000|2022-04-22 08:01:30|191.16|188.76|190.54|188.14|191.16|188.76|190.54|188.14|0
1650614500000|2022-04-22 08:01:40|190.49|188.09|190.4|188|190.49|188.09|190.35|187.95|0
1650614510000|2022-04-22 08:01:50|190.3|187.9|190.35|187.95|190.4|188|190.3|187.9|0
1650614520000|2022-04-22 08:02:00|190.49|188.09|190.49|188.09|190.49|188.09|190.45|188.05|0
1650614530000|2022-04-22 08:02:10|190.4|188|190.25|187.85|190.45|188.05|190.16|187.76|0
1650614540000|2022-04-22 08:02:20|190.3|187.9|190.2|187.8|190.3|187.9|190.11|187.71|0
1650614550000|2022-04-22 08:02:30|190.11|187.71|190.11|187.71|190.11|187.71|190.01|187.61|0
1650614560000|2022-04-22 08:02:40|190.2|187.8|189.73|187.33|190.2|187.8|189.73|187.33|0
1650614570000|2022-04-22 08:02:50|189.87|187.47|189.82|187.42|189.87|187.47|189.63|187.23|0
1650614580000|2022-04-22 08:03:00|190.2|187.8|190.11|187.71|190.2|187.8|190.11|187.71|0
1650614590000|2022-04-22 08:03:10|190.06|187.66|190.11|187.71|190.11|187.71|190.01|187.61|0
1650614600000|2022-04-22 08:03:20|190.16|187.76|190.3|187.9|190.3|187.9|190.16|187.76|0
1650614610000|2022-04-22 08:03:30|190.2|187.8|190.4|188|190.4|188|190.2|187.8|0
1650614620000|2022-04-22 08:03:40|190.49|188.09|190.49|188.09|190.49|188.09|190.45|188.05|0
1650614630000|2022-04-22 08:03:50|190.4|188|190.68|188.28|190.68|188.28|190.3|187.9|0
1650614640000|2022-04-22 08:04:00|190.64|188.24|190.49|188.09|190.64|188.24|190.49|188.09|0
1650614650000|2022-04-22 08:04:10|190.4|188|190.2|187.8|190.4|188|190.2|187.8|0
1650614660000|2022-04-22 08:04:20|190.11|187.71|190.11|187.71|190.3|187.9|190.11|187.71|0
1650614670000|2022-04-22 08:04:30|190.16|187.76|189.78|187.38|190.16|187.76|189.78|187.38|0
1650614680000|2022-04-22 08:04:40|189.44|187.04|189.44|187.04|189.54|187.14|189.44|187.04|0
1650614690000|2022-04-22 08:04:50|189.54|187.14|189.34|186.94|189.54|187.14|189.34|186.94|0
1650614700000|2022-04-22 08:05:00|189.44|187.04|189.73|187.33|189.73|187.33|189.44|187.04|0
1650614710000|2022-04-22 08:05:10|189.63|187.23|189.87|187.47|189.87|187.47|189.63|187.23|0
1650614720000|2022-04-22 08:05:20|189.92|187.52|189.82|187.42|189.92|187.52|189.78|187.38|0
1650614730000|2022-04-22 08:05:30|189.78|187.38|189.49|187.09|189.78|187.38|189.49|187.09|0
1650614740000|2022-04-22 08:05:40|189.53|187.13|189.53|187.13|189.53|187.13|189.44|187.04|0
1650614750000|2022-04-22 08:05:50|189.63|187.23|189.63|187.23|189.63|187.23|189.63|187.23|0
1650614760000|2022-04-22 08:06:00|189.53|187.13|189.58|187.18|189.58|187.18|189.34|186.94|0
1650614770000|2022-04-22 08:06:10|189.53|187.13|189.44|187.04|189.63|187.23|189.44|187.04|0
1650614780000|2022-04-22 08:06:20|189.53|187.13|189.3|186.9|189.53|187.13|189.3|186.9|0
1650614790000|2022-04-22 08:06:30|189.34|186.94|189.3|186.9|189.34|186.94|189.3|186.9|0
1650614800000|2022-04-22 08:06:40|189.53|187.13|189.58|187.18|189.58|187.18|189.49|187.09|0
1650614810000|2022-04-22 08:06:50|189.44|187.04|189.63|187.23|189.63|187.23|189.44|187.04|0
1650614820000|2022-04-22 08:07:00|189.68|187.28|189.53|187.13|189.72|187.32|189.53|187.13|0
1650614830000|2022-04-22 08:07:10|189.44|187.04|189.53|187.13|189.53|187.13|189.44|187.04|0
1650614840000|2022-04-22 08:07:20|189.58|187.18|189.63|187.23|189.63|187.23|189.53|187.13|0
1650614850000|2022-04-22 08:07:30|189.53|187.13|189.53|187.13|189.53|187.13|189.53|187.13|0
1650614860000|2022-04-22 08:07:40|189.63|187.23|189.68|187.28|189.72|187.32|189.63|187.23|0
1650614870000|2022-04-22 08:07:50|189.63|187.23|189.82|187.42|189.82|187.42|189.63|187.23|0
1650614880000|2022-04-22 08:08:00|189.63|187.23|190.01|187.61|190.01|187.61|189.63|187.23|0
1650614890000|2022-04-22 08:08:10|189.82|187.42|189.82|187.42|189.91|187.51|189.72|187.32|0
1650614900000|2022-04-22 08:08:20|189.91|187.51|189.91|187.51|189.91|187.51|189.91|187.51|0
1650614910000|2022-04-22 08:08:30|190.01|187.61|190.01|187.61|190.11|187.71|190.01|187.61|0
1650614920000|2022-04-22 08:08:40|190.06|187.66|190.11|187.71|190.2|187.8|190.06|187.66|0
1650614930000|2022-04-22 08:08:50|190.16|187.76|190.11|187.71|190.16|187.76|190.11|187.71|0
1650614940000|2022-04-22 08:09:00|190.2|187.8|190.01|187.61|190.2|187.8|190.01|187.61|0
1650614950000|2022-04-22 08:09:10|189.91|187.51|190.06|187.66|190.06|187.66|189.91|187.51|0
1650614960000|2022-04-22 08:09:20|190.11|187.71|190.2|187.8|190.2|187.8|190.06|187.66|0
1650614970000|2022-04-22 08:09:30|190.25|187.85|190.44|188.04|190.44|188.04|190.25|187.85|0
1650614980000|2022-04-22 08:09:40|190.2|187.8|190.3|187.9|190.3|187.9|190.2|187.8|0
1650614990000|2022-04-22 08:09:50|190.2|187.8|190.2|187.8|190.2|187.8|190.1|187.7|0
1650615000000|2022-04-22 08:10:00|190.3|187.9|190.3|187.9|190.39|187.99|190.3|187.9|0
1650615010000|2022-04-22 08:10:10|190.2|187.8|190.1|187.7|190.2|187.8|190.1|187.7|0
1650615020000|2022-04-22 08:10:20|190.2|187.8|190.15|187.75|190.2|187.8|190.1|187.7|0
1650615030000|2022-04-22 08:10:30|190.1|187.7|189.96|187.56|190.1|187.7|189.82|187.42|0
1650615040000|2022-04-22 08:10:40|190.01|187.61|189.96|187.56|190.01|187.61|189.96|187.56|0
1650615050000|2022-04-22 08:10:50|190.01|187.61|190.15|187.75|190.15|187.75|190.01|187.61|0
1650615060000|2022-04-22 08:11:00|190.1|187.7|190.1|187.7|190.3|187.9|190.1|187.7|0
1650615070000|2022-04-22 08:11:10|190.2|187.8|190.49|188.09|190.49|188.09|190.2|187.8|0
1650615080000|2022-04-22 08:11:20|190.39|187.99|190.68|188.28|190.68|188.28|190.39|187.99|0
1650615090000|2022-04-22 08:11:30|190.58|188.18|190.68|188.28|190.68|188.28|190.58|188.18|0
1650615100000|2022-04-22 08:11:40|190.77|188.37|190.87|188.47|190.87|188.47|190.77|188.37|0
1650615110000|2022-04-22 08:11:50|191.06|188.66|190.97|188.57|191.16|188.76|190.97|188.57|0
1650615120000|2022-04-22 08:12:00|190.77|188.37|190.77|188.37|190.77|188.37|190.68|188.28|0
1650615130000|2022-04-22 08:12:10|190.97|188.57|191.01|188.61|191.01|188.61|190.96|188.56|0
1650615140000|2022-04-22 08:12:20|191.16|188.76|190.92|188.52|191.16|188.76|190.92|188.52|0
1650615150000|2022-04-22 08:12:30|190.87|188.47|190.96|188.56|190.96|188.56|190.87|188.47|0
1650615160000|2022-04-22 08:12:40|190.92|188.52|190.96|188.56|190.96|188.56|190.92|188.52|0
1650615170000|2022-04-22 08:12:50|191.06|188.66|191.25|188.85|191.25|188.85|191.06|188.66|0
1650615180000|2022-04-22 08:13:00|191.06|188.66|191.06|188.66|191.11|188.71|191.06|188.66|0
1650615190000|2022-04-22 08:13:10|191.16|188.76|191.3|188.9|191.3|188.9|191.16|188.76|0
1650615200000|2022-04-22 08:13:20|191.21|188.81|191.25|188.85|191.25|188.85|191.21|188.81|0
1650615210000|2022-04-22 08:13:30|191.21|188.81|191.21|188.81|191.21|188.81|191.21|188.81|0
1650615220000|2022-04-22 08:13:40|191.16|188.76|191.01|188.61|191.16|188.76|191.01|188.61|0
1650615230000|2022-04-22 08:13:50|190.96|188.56|191.01|188.61|191.06|188.66|190.87|188.47|0
1650615240000|2022-04-22 08:14:00|191.06|188.66|191.25|188.85|191.25|188.85|191.06|188.66|0
1650615250000|2022-04-22 08:14:10|191.16|188.76|191.11|188.71|191.16|188.76|191.11|188.71|0
1650615260000|2022-04-22 08:14:20|191.06|188.66|190.87|188.47|191.06|188.66|190.87|188.47|0
1650615270000|2022-04-22 08:14:30|190.96|188.56|190.87|188.47|190.96|188.56|190.87|188.47|0
1650615280000|2022-04-22 08:14:40|190.77|188.37|190.68|188.28|190.77|188.37|190.68|188.28|0
1650615290000|2022-04-22 08:14:50|190.73|188.33|190.77|188.37|190.77|188.37|190.73|188.33|0
1650615300000|2022-04-22 08:15:00|190.87|188.47|191.06|188.66|191.06|188.66|190.87|188.47|0
1650615310000|2022-04-22 08:15:10|190.96|188.56|191.01|188.61|191.01|188.61|190.96|188.56|0
1650615320000|2022-04-22 08:15:20|191.06|188.66|191.25|188.85|191.25|188.85|191.06|188.66|0
1650615330000|2022-04-22 08:15:30|191.2|188.8|190.92|188.52|191.2|188.8|190.92|188.52|0
1650615340000|2022-04-22 08:15:40|190.77|188.37|190.68|188.28|190.77|188.37|190.68|188.28|0
1650615350000|2022-04-22 08:15:50|190.48|188.08|190.48|188.08|190.48|188.08|190.48|188.08|0
1650615360000|2022-04-22 08:16:00|190.29|187.89|190.2|187.8|190.29|187.89|190.2|187.8|0
1650615370000|2022-04-22 08:16:10|190.25|187.85|190.39|187.99|190.39|187.99|190.25|187.85|0
1650615380000|2022-04-22 08:16:20|190.48|188.08|190.39|187.99|190.63|188.23|190.39|187.99|0
1650615390000|2022-04-22 08:16:30|190.29|187.89|190.29|187.89|190.29|187.89|190.29|187.89|0
1650615400000|2022-04-22 08:16:40|190.2|187.8|190.2|187.8|190.2|187.8|190.15|187.75|0
1650615410000|2022-04-22 08:16:50|190.1|187.7|190.34|187.94|190.34|187.94|190.1|187.7|0
1650615420000|2022-04-22 08:17:00|190.39|187.99|190.39|187.99|190.53|188.13|190.39|187.99|0
1650615430000|2022-04-22 08:17:10|190.44|188.04|190.39|187.99|190.44|188.04|190.29|187.89|0
1650615440000|2022-04-22 08:17:20|190.48|188.08|190.48|188.08|190.48|188.08|190.39|187.99|0
1650615450000|2022-04-22 08:17:30|190.39|187.99|190.39|187.99|190.39|187.99|190.39|187.99|0
1650615460000|2022-04-22 08:17:40|190.44|188.04|190.58|188.18|190.58|188.18|190.44|188.04|0
1650615470000|2022-04-22 08:17:50|190.67|188.27|190.67|188.27|190.67|188.27|190.58|188.18|0
1650615480000|2022-04-22 08:18:00|190.77|188.37|190.77|188.37|190.77|188.37|190.77|188.37|0
1650615490000|2022-04-22 08:18:10|190.87|188.47|191.01|188.61|191.06|188.66|190.87|188.47|0
1650615500000|2022-04-22 08:18:20|190.96|188.56|191.06|188.66|191.15|188.75|190.96|188.56|0
1650615510000|2022-04-22 08:18:30|191.11|188.71|191.35|188.95|191.35|188.95|191.11|188.71|0
1650615520000|2022-04-22 08:18:40|191.44|189.04|191.92|189.52|191.92|189.52|191.44|189.04|0
1650615530000|2022-04-22 08:18:50|192.02|189.62|191.78|189.38|192.02|189.62|191.78|189.38|0
1650615540000|2022-04-22 08:19:00|191.97|189.57|191.63|189.23|191.97|189.57|191.63|189.23|0
1650615550000|2022-04-22 08:19:10|191.73|189.33|191.59|189.19|191.73|189.33|191.59|189.19|0
1650615560000|2022-04-22 08:19:20|191.73|189.33|191.44|189.04|191.73|189.33|191.34|188.94|0
1650615570000|2022-04-22 08:19:30|191.54|189.14|191.54|189.14|191.59|189.19|191.54|189.14|0
1650615580000|2022-04-22 08:19:40|191.49|189.09|191.49|189.09|191.49|189.09|191.49|189.09|0
1650615590000|2022-04-22 08:19:50|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1650615600000|2022-04-22 08:20:00|191.59|189.19|191.73|189.33|191.73|189.33|191.59|189.19|0
1650615610000|2022-04-22 08:20:10|191.63|189.23|191.73|189.33|191.73|189.33|191.63|189.23|0
1650615620000|2022-04-22 08:20:20|191.68|189.28|191.73|189.33|191.73|189.33|191.68|189.28|0
1650615630000|2022-04-22 08:20:30|191.63|189.23|191.54|189.14|191.63|189.23|191.44|189.04|0
1650615640000|2022-04-22 08:20:40|191.44|189.04|191.54|189.14|191.54|189.14|191.44|189.04|0
1650615650000|2022-04-22 08:20:50|191.59|189.19|191.59|189.19|191.59|189.19|191.59|189.19|0
1650615660000|2022-04-22 08:21:00|191.44|189.04|191.54|189.14|191.59|189.19|191.44|189.04|0
1650615670000|2022-04-22 08:21:10|191.2|188.8|191.39|188.99|191.39|188.99|191.2|188.8|0
1650615680000|2022-04-22 08:21:20|191.34|188.94|191.25|188.85|191.34|188.94|191.15|188.75|0
1650615690000|2022-04-22 08:21:30|191.34|188.94|191.39|188.99|191.44|189.04|191.34|188.94|0
1650615700000|2022-04-22 08:21:40|191.44|189.04|191.59|189.19|191.59|189.19|191.44|189.04|0
1650615710000|2022-04-22 08:21:50|191.73|189.33|191.78|189.38|191.78|189.38|191.68|189.28|0
1650615720000|2022-04-22 08:22:00|191.82|189.42|191.82|189.42|192.02|189.62|191.82|189.42|0
1650615730000|2022-04-22 08:22:10|191.73|189.33|191.44|189.04|191.73|189.33|191.44|189.04|0
1650615740000|2022-04-22 08:22:20|191.34|188.94|191.49|189.09|191.54|189.14|191.34|188.94|0
1650615750000|2022-04-22 08:22:30|191.53|189.13|191.53|189.13|191.63|189.23|191.53|189.13|0
1650615760000|2022-04-22 08:22:40|191.49|189.09|191.15|188.75|191.49|189.09|191.15|188.75|0
1650615770000|2022-04-22 08:22:50|191.1|188.7|190.67|188.27|191.1|188.7|190.67|188.27|0
1650615780000|2022-04-22 08:23:00|190.48|188.08|190.38|187.98|190.48|188.08|190.38|187.98|0
1650615790000|2022-04-22 08:23:10|190.43|188.03|190.48|188.08|190.48|188.08|190.43|188.03|0
1650615800000|2022-04-22 08:23:20|190.67|188.27|190.38|187.98|190.67|188.27|190.34|187.94|0
1650615810000|2022-04-22 08:23:30|190.48|188.08|190.29|187.89|190.58|188.18|190.29|187.89|0
1650615820000|2022-04-22 08:23:40|190.19|187.79|189.86|187.46|190.19|187.79|189.86|187.46|0
1650615830000|2022-04-22 08:23:50|190.1|187.7|190.24|187.84|190.24|187.84|190.1|187.7|0
1650615840000|2022-04-22 08:24:00|189.96|187.56|190.05|187.65|190.1|187.7|189.96|187.56|0
1650615850000|2022-04-22 08:24:10|189.91|187.51|189.91|187.51|190|187.6|189.91|187.51|0
1650615860000|2022-04-22 08:24:20|190|187.6|189.62|187.22|190|187.6|189.62|187.22|0
1650615870000|2022-04-22 08:24:30|189.67|187.27|189.43|187.03|189.67|187.27|189.43|187.03|0
1650615880000|2022-04-22 08:24:40|189.52|187.12|189.81|187.41|189.81|187.41|189.52|187.12|0
1650615890000|2022-04-22 08:24:50|189.91|187.51|189.57|187.17|189.91|187.51|189.57|187.17|0
1650615900000|2022-04-22 08:25:00|189.81|187.41|189.9|187.5|189.9|187.5|189.76|187.36|0
1650615910000|2022-04-22 08:25:10|190|187.6|189.81|187.41|190|187.6|189.81|187.41|0
1650615920000|2022-04-22 08:25:20|189.76|187.36|189.76|187.36|189.81|187.41|189.71|187.31|0
1650615930000|2022-04-22 08:25:30|189.81|187.41|189.71|187.31|189.9|187.5|189.71|187.31|0
1650615940000|2022-04-22 08:25:40|189.62|187.22|189.43|187.03|189.62|187.22|189.43|187.03|0
1650615950000|2022-04-22 08:25:50|189.48|187.08|189.14|186.74|189.48|187.08|189.14|186.74|0
1650615960000|2022-04-22 08:26:00|189.24|186.84|189.62|187.22|189.62|187.22|189.24|186.84|0
1650615970000|2022-04-22 08:26:10|189.52|187.12|189.71|187.31|189.71|187.31|189.48|187.08|0
1650615980000|2022-04-22 08:26:20|189.43|187.03|189.24|186.84|189.43|187.03|189.24|186.84|0
1650615990000|2022-04-22 08:26:30|189.33|186.93|189.33|186.93|189.33|186.93|189.24|186.84|0
1650616000000|2022-04-22 08:26:40|189.19|186.79|189.33|186.93|189.33|186.93|189.19|186.79|0
1650616010000|2022-04-22 08:26:50|189.38|186.98|189.52|187.12|189.57|187.17|189.38|186.98|0
1650616020000|2022-04-22 08:27:00|189.71|187.31|189.62|187.22|189.81|187.41|189.62|187.22|0
1650616030000|2022-04-22 08:27:10|189.67|187.27|189.71|187.31|189.76|187.36|189.67|187.27|0
1650616040000|2022-04-22 08:27:20|189.52|187.12|189.52|187.12|189.52|187.12|189.43|187.03|0
1650616050000|2022-04-22 08:27:30|189.38|186.98|189.71|187.31|189.71|187.31|189.38|186.98|0
1650616060000|2022-04-22 08:27:40|189.81|187.41|189.81|187.41|189.81|187.41|189.81|187.41|0
1650616070000|2022-04-22 08:27:50|189.71|187.31|189.81|187.41|189.81|187.41|189.71|187.31|0
1650616080000|2022-04-22 08:28:00|189.9|187.5|189.76|187.36|189.9|187.5|189.76|187.36|0
1650616090000|2022-04-22 08:28:10|189.71|187.31|189.86|187.46|189.86|187.46|189.62|187.22|0
1650616100000|2022-04-22 08:28:20|189.76|187.36|190.05|187.65|190.05|187.65|189.76|187.36|0
1650616110000|2022-04-22 08:28:30|190.09|187.69|190.05|187.65|190.19|187.79|190.05|187.65|0
1650616120000|2022-04-22 08:28:40|190.09|187.69|190.19|187.79|190.19|187.79|190.09|187.69|0
1650616130000|2022-04-22 08:28:50|190.28|187.88|190.19|187.79|190.28|187.88|190.19|187.79|0
1650616140000|2022-04-22 08:29:00|190.28|187.88|190.19|187.79|190.28|187.88|190.19|187.79|0
1650616150000|2022-04-22 08:29:10|190.28|187.88|190.38|187.98|190.38|187.98|190.28|187.88|0
1650616160000|2022-04-22 08:29:20|190.48|188.08|190.38|187.98|190.48|188.08|190.38|187.98|0
1650616170000|2022-04-22 08:29:30|190.48|188.08|190.38|187.98|190.48|188.08|190.38|187.98|0
1650616180000|2022-04-22 08:29:40|190.48|188.08|190.53|188.13|190.53|188.13|190.38|187.98|0
1650616190000|2022-04-22 08:29:50|190.57|188.17|190.57|188.17|190.62|188.22|190.57|188.17|0
1650616200000|2022-04-22 08:30:00|190.67|188.27|190.67|188.27|190.67|188.27|190.57|188.17|0
1650616210000|2022-04-22 08:30:10|190.57|188.17|190.19|187.79|190.57|188.17|190.19|187.79|0
1650616220000|2022-04-22 08:30:20|190.28|187.88|190.38|187.98|190.43|188.03|190.28|187.88|0
1650616230000|2022-04-22 08:30:30|190.48|188.08|190.48|188.08|190.57|188.17|190.48|188.08|0
1650616240000|2022-04-22 08:30:40|190.52|188.12|190.67|188.27|190.67|188.27|190.52|188.12|0
1650616250000|2022-04-22 08:30:50|190.76|188.36|190.76|188.36|190.86|188.46|190.76|188.36|0
1650616260000|2022-04-22 08:31:00|190.72|188.32|190.67|188.27|190.76|188.36|190.67|188.27|0
1650616270000|2022-04-22 08:31:10|190.57|188.17|190.72|188.32|190.76|188.36|190.57|188.17|0
1650616280000|2022-04-22 08:31:20|190.67|188.27|190.72|188.32|190.76|188.36|190.67|188.27|0
1650616290000|2022-04-22 08:31:30|190.57|188.17|190.57|188.17|190.57|188.17|190.52|188.12|0
1650616300000|2022-04-22 08:31:40|190.67|188.27|190.52|188.12|190.67|188.27|190.52|188.12|0
1650616310000|2022-04-22 08:31:50|190.57|188.17|190.57|188.17|190.57|188.17|190.57|188.17|0
1650616320000|2022-04-22 08:32:00|190.52|188.12|190.52|188.12|190.57|188.17|190.52|188.12|0
1650616330000|2022-04-22 08:32:10|190.67|188.27|190.67|188.27|190.76|188.36|190.67|188.27|0
1650616340000|2022-04-22 08:32:20|190.72|188.32|190.57|188.17|190.72|188.32|190.57|188.17|0
1650616350000|2022-04-22 08:32:30|190.52|188.12|190.62|188.22|190.62|188.22|190.52|188.12|0
1650616360000|2022-04-22 08:32:40|190.76|188.36|190.86|188.46|190.86|188.46|190.72|188.32|0
1650616370000|2022-04-22 08:32:50|190.95|188.55|191.19|188.79|191.19|188.79|190.95|188.55|0
1650616380000|2022-04-22 08:33:00|191.14|188.74|191.53|189.13|191.53|189.13|191.14|188.74|0
1650616390000|2022-04-22 08:33:10|191.58|189.18|191.58|189.18|191.58|189.18|191.53|189.13|0
1650616400000|2022-04-22 08:33:20|191.53|189.13|191.43|189.03|191.53|189.13|191.43|189.03|0
1650616410000|2022-04-22 08:33:30|191.58|189.18|191.62|189.22|191.62|189.22|191.58|189.18|0
1650616420000|2022-04-22 08:33:40|191.72|189.32|191.72|189.32|191.72|189.32|191.72|189.32|0
1650616430000|2022-04-22 08:33:50|191.77|189.37|191.67|189.27|191.77|189.37|191.67|189.27|0
1650616440000|2022-04-22 08:34:00|191.62|189.22|191.62|189.22|191.62|189.22|191.62|189.22|0
1650616450000|2022-04-22 08:34:10|191.53|189.13|191.53|189.13|191.58|189.18|191.53|189.13|0
1650616460000|2022-04-22 08:34:20|191.67|189.27|191.91|189.51|191.91|189.51|191.67|189.27|0
1650616470000|2022-04-22 08:34:30|191.87|189.47|191.62|189.22|191.87|189.47|191.62|189.22|0
1650616480000|2022-04-22 08:34:40|191.77|189.37|191.77|189.37|191.77|189.37|191.72|189.32|0
1650616490000|2022-04-22 08:34:50|191.62|189.22|191.62|189.22|191.62|189.22|191.53|189.13|0
1650616500000|2022-04-22 08:35:00|191.58|189.18|191.43|189.03|191.58|189.18|191.43|189.03|0
1650616510000|2022-04-22 08:35:10|191.39|188.99|191.62|189.22|191.62|189.22|191.39|188.99|0
1650616520000|2022-04-22 08:35:20|191.53|189.13|191.53|189.13|191.53|189.13|191.53|189.13|0
1650616530000|2022-04-22 08:35:30|191.58|189.18|191.53|189.13|191.62|189.22|191.53|189.13|0
1650616540000|2022-04-22 08:35:40|191.62|189.22|191.62|189.22|191.72|189.32|191.62|189.22|0
1650616560000|2022-04-22 08:36:00|191.53|189.13|191.62|189.22|191.62|189.22|191.43|189.03|0
1650616570000|2022-04-22 08:36:10|191.87|189.47|191.87|189.47|192.01|189.61|191.87|189.47|0
1650616580000|2022-04-22 08:36:20|191.82|189.42|191.91|189.51|191.91|189.51|191.72|189.32|0
1650616590000|2022-04-22 08:36:30|192.1|189.7|192.01|189.61|192.1|189.7|192.01|189.61|0
1650616610000|2022-04-22 08:36:50|192.06|189.66|192.01|189.61|192.06|189.66|192.01|189.61|0
1650616620000|2022-04-22 08:37:00|191.91|189.51|191.53|189.13|191.91|189.51|191.53|189.13|0
1650616640000|2022-04-22 08:37:20|191.58|189.18|191.62|189.22|191.62|189.22|191.58|189.18|0
1650616650000|2022-04-22 08:37:30|191.67|189.27|191.33|188.93|191.67|189.27|191.33|188.93|0
1650616660000|2022-04-22 08:37:40|191.43|189.03|191.38|188.98|191.43|189.03|191.33|188.93|0
1650616670000|2022-04-22 08:37:50|191.43|189.03|191.05|188.65|191.43|189.03|191.05|188.65|0
1650616680000|2022-04-22 08:38:00|190.95|188.55|191.05|188.65|191.05|188.65|190.95|188.55|0
1650616690000|2022-04-22 08:38:10|191.24|188.84|191.33|188.93|191.33|188.93|191.24|188.84|0
1650616700000|2022-04-22 08:38:20|191.43|189.03|191.43|189.03|191.43|189.03|191.33|188.93|0
1650616710000|2022-04-22 08:38:30|191.38|188.98|191.67|189.27|191.67|189.27|191.38|188.98|0
1650616720000|2022-04-22 08:38:40|191.53|189.13|191.53|189.13|191.53|189.13|191.43|189.03|0
1650616730000|2022-04-22 08:38:50|191.62|189.22|191.58|189.18|191.62|189.22|191.58|189.18|0
1650616740000|2022-04-22 08:39:00|191.53|189.13|191.48|189.08|191.53|189.13|191.48|189.08|0
1650616750000|2022-04-22 08:39:10|191.43|189.03|191.48|189.08|191.48|189.08|191.43|189.03|0
1650616760000|2022-04-22 08:39:20|191.43|189.03|191.53|189.13|191.53|189.13|191.38|188.98|0
1650616770000|2022-04-22 08:39:30|191.43|189.03|191.52|189.12|191.52|189.12|191.33|188.93|0
1650616780000|2022-04-22 08:39:40|191.43|189.03|191.43|189.03|191.57|189.17|191.43|189.03|0
1650616790000|2022-04-22 08:39:50|191.33|188.93|191.33|188.93|191.43|189.03|191.33|188.93|0
1650616800000|2022-04-22 08:40:00|191.43|189.03|191.33|188.93|191.43|189.03|191.33|188.93|0
1650616810000|2022-04-22 08:40:10|191.43|189.03|191.57|189.17|191.57|189.17|191.43|189.03|0
1650616820000|2022-04-22 08:40:20|191.62|189.22|191.72|189.32|191.72|189.32|191.62|189.22|0
1650616830000|2022-04-22 08:40:30|191.81|189.41|191.96|189.56|191.96|189.56|191.81|189.41|0
1650616840000|2022-04-22 08:40:40|191.91|189.51|191.86|189.46|191.91|189.51|191.86|189.46|0
1650616850000|2022-04-22 08:40:50|191.91|189.51|191.91|189.51|192.01|189.61|191.91|189.51|0
1650616860000|2022-04-22 08:41:00|191.86|189.46|191.72|189.32|191.86|189.46|191.72|189.32|0
1650616870000|2022-04-22 08:41:10|191.81|189.41|191.81|189.41|191.81|189.41|191.81|189.41|0
1650616880000|2022-04-22 08:41:20|191.72|189.32|191.77|189.37|191.77|189.37|191.72|189.32|0
1650616890000|2022-04-22 08:41:30|191.81|189.41|192.1|189.7|192.1|189.7|191.81|189.41|0
1650616900000|2022-04-22 08:41:40|192.2|189.8|192.49|190.09|192.49|190.09|192.1|189.7|0
1650616910000|2022-04-22 08:41:50|192.39|189.99|192.34|189.94|192.39|189.99|192.34|189.94|0
1650616920000|2022-04-22 08:42:00|192.29|189.89|192.39|189.99|192.44|190.04|192.29|189.89|0
1650616930000|2022-04-22 08:42:10|192.49|190.09|192.25|189.85|192.49|190.09|192.25|189.85|0
1650616940000|2022-04-22 08:42:20|192.29|189.89|192.34|189.94|192.39|189.99|192.29|189.89|0
1650616950000|2022-04-22 08:42:30|192.39|189.99|192.34|189.94|192.39|189.99|192.34|189.94|0
1650616960000|2022-04-22 08:42:40|192.39|189.99|192.39|189.99|192.39|189.99|192.39|189.99|0
1650616970000|2022-04-22 08:42:50|192.49|190.09|192.39|189.99|192.49|190.09|192.39|189.99|0
1650616980000|2022-04-22 08:43:00|192.58|190.18|192.44|190.04|192.58|190.18|192.44|190.04|0
1650616990000|2022-04-22 08:43:10|192.49|190.09|192.49|190.09|192.58|190.18|192.49|190.09|0
1650617000000|2022-04-22 08:43:20|192.58|190.18|192.49|190.09|192.58|190.18|192.49|190.09|0
1650617010000|2022-04-22 08:43:30|192.58|190.18|192.29|189.89|192.58|190.18|192.29|189.89|0
1650617020000|2022-04-22 08:43:40|192.39|189.99|192.39|189.99|192.39|189.99|192.29|189.89|0
1650617030000|2022-04-22 08:43:50|192.29|189.89|192.39|189.99|192.39|189.99|192.29|189.89|0
1650617040000|2022-04-22 08:44:00|192.44|190.04|192.49|190.09|192.49|190.09|192.44|190.04|0
1650617050000|2022-04-22 08:44:10|192.39|189.99|192.49|190.09|192.49|190.09|192.39|189.99|0
1650617060000|2022-04-22 08:44:20|192.44|190.04|192.58|190.18|192.58|190.18|192.44|190.04|0
1650617070000|2022-04-22 08:44:30|192.49|190.09|192.68|190.28|192.68|190.28|192.49|190.09|0
1650617080000|2022-04-22 08:44:40|192.77|190.37|192.87|190.47|192.87|190.47|192.77|190.37|0
1650617090000|2022-04-22 08:44:50|192.77|190.37|192.77|190.37|192.77|190.37|192.68|190.28|0
1650617100000|2022-04-22 08:45:00|192.87|190.47|192.77|190.37|192.87|190.47|192.77|190.37|0
1650617120000|2022-04-22 08:45:20|193.06|190.66|192.87|190.47|193.16|190.76|192.87|190.47|0
1650617130000|2022-04-22 08:45:30|192.77|190.37|192.87|190.47|192.87|190.47|192.77|190.37|0
1650617140000|2022-04-22 08:45:40|192.82|190.42|192.77|190.37|192.82|190.42|192.77|190.37|0
1650617150000|2022-04-22 08:45:50|192.68|190.28|192.68|190.28|192.68|190.28|192.68|190.28|0
1650617160000|2022-04-22 08:46:00|192.48|190.08|192.48|190.08|192.58|190.18|192.48|190.08|0
1650617170000|2022-04-22 08:46:10|192.39|189.99|192.29|189.89|192.39|189.99|192.29|189.89|0
1650617180000|2022-04-22 08:46:20|192.19|189.79|192.29|189.89|192.29|189.89|192.19|189.79|0
1650617190000|2022-04-22 08:46:30|192.34|189.94|192.34|189.94|192.39|189.99|192.34|189.94|0
1650617200000|2022-04-22 08:46:40|192.39|189.99|192.24|189.84|192.39|189.99|192.24|189.84|0
1650617210000|2022-04-22 08:46:50|192.29|189.89|192.24|189.84|192.29|189.89|192.24|189.84|0
1650617220000|2022-04-22 08:47:00|192.29|189.89|192.29|189.89|192.29|189.89|192.24|189.84|0
1650617230000|2022-04-22 08:47:10|192.34|189.94|192.1|189.7|192.39|189.99|192.1|189.7|0
1650617240000|2022-04-22 08:47:20|192.05|189.65|192.05|189.65|192.05|189.65|192.05|189.65|0
1650617250000|2022-04-22 08:47:30|192|189.6|192.39|189.99|192.39|189.99|192|189.6|0
1650617260000|2022-04-22 08:47:40|192.58|190.18|192.58|190.18|192.58|190.18|192.48|190.08|0
1650617270000|2022-04-22 08:47:50|192.77|190.37|192.87|190.47|192.87|190.47|192.77|190.37|0
1650617280000|2022-04-22 08:48:00|192.92|190.52|192.87|190.47|192.97|190.57|192.87|190.47|0
1650617290000|2022-04-22 08:48:10|192.97|190.57|193.16|190.76|193.16|190.76|192.97|190.57|0
1650617310000|2022-04-22 08:48:30|193.06|190.66|193.06|190.66|193.11|190.71|193.06|190.66|0
1650617320000|2022-04-22 08:48:40|193.02|190.62|192.87|190.47|193.02|190.62|192.77|190.37|0
1650617330000|2022-04-22 08:48:50|192.58|190.18|192.58|190.18|192.58|190.18|192.48|190.08|0
1650617340000|2022-04-22 08:49:00|192.53|190.13|192.19|189.79|192.53|190.13|192.19|189.79|0
1650617350000|2022-04-22 08:49:10|192.29|189.89|192.29|189.89|192.29|189.89|192.29|189.89|0
1650617360000|2022-04-22 08:49:20|192.19|189.79|192|189.6|192.19|189.79|192|189.6|0
1650617370000|2022-04-22 08:49:30|191.9|189.5|191.86|189.46|191.9|189.5|191.86|189.46|0
1650617380000|2022-04-22 08:49:40|191.9|189.5|191.9|189.5|191.9|189.5|191.81|189.41|0
1650617390000|2022-04-22 08:49:50|192|189.6|192.1|189.7|192.1|189.7|192|189.6|0
1650617400000|2022-04-22 08:50:00|192.15|189.75|192.15|189.75|192.15|189.75|192.1|189.7|0
1650617410000|2022-04-22 08:50:10|192.1|189.7|192.39|189.99|192.39|189.99|192.1|189.7|0
1650617420000|2022-04-22 08:50:20|192.29|189.89|192.39|189.99|192.39|189.99|192.29|189.89|0
1650617430000|2022-04-22 08:50:30|192.67|190.27|192.96|190.56|192.96|190.56|192.63|190.23|0
1650617440000|2022-04-22 08:50:40|192.92|190.52|192.87|190.47|192.92|190.52|192.87|190.47|0
1650617450000|2022-04-22 08:50:50|192.77|190.37|192.87|190.47|192.87|190.47|192.77|190.37|0
1650617460000|2022-04-22 08:51:00|192.92|190.52|192.82|190.42|192.96|190.56|192.82|190.42|0
1650617470000|2022-04-22 08:51:10|192.87|190.47|192.96|190.56|192.96|190.56|192.87|190.47|0
1650617480000|2022-04-22 08:51:20|192.92|190.52|192.58|190.18|192.92|190.52|192.58|190.18|0
1650617490000|2022-04-22 08:51:30|192.48|190.08|192.48|190.08|192.48|190.08|192.48|190.08|0
1650617500000|2022-04-22 08:51:40|192.58|190.18|192.72|190.32|192.77|190.37|192.58|190.18|0
1650617510000|2022-04-22 08:51:50|192.67|190.27|192.58|190.18|192.67|190.27|192.58|190.18|0
1650617520000|2022-04-22 08:52:00|192.67|190.27|192.77|190.37|192.77|190.37|192.67|190.27|0
1650617530000|2022-04-22 08:52:10|192.72|190.32|192.63|190.23|192.72|190.32|192.63|190.23|0
1650617540000|2022-04-22 08:52:20|192.58|190.18|192.82|190.42|192.82|190.42|192.58|190.18|0
1650617550000|2022-04-22 08:52:30|192.77|190.37|192.82|190.42|192.82|190.42|192.77|190.37|0
1650617560000|2022-04-22 08:52:40|192.77|190.37|192.53|190.13|192.77|190.37|192.53|190.13|0
1650617570000|2022-04-22 08:52:50|192.82|190.42|192.87|190.47|192.87|190.47|192.82|190.42|0
1650617580000|2022-04-22 08:53:00|192.92|190.52|192.96|190.56|192.96|190.56|192.92|190.52|0
1650617590000|2022-04-22 08:53:10|192.92|190.52|192.96|190.56|192.96|190.56|192.87|190.47|0
1650617600000|2022-04-22 08:53:20|192.92|190.52|192.92|190.52|192.92|190.52|192.92|190.52|0
1650617610000|2022-04-22 08:53:30|192.87|190.47|192.77|190.37|192.87|190.47|192.77|190.37|0
1650617620000|2022-04-22 08:53:40|192.67|190.27|192.67|190.27|192.77|190.37|192.67|190.27|0
1650617640000|2022-04-22 08:54:00|192.87|190.47|192.77|190.37|192.87|190.47|192.77|190.37|0
1650617650000|2022-04-22 08:54:10|192.67|190.27|192.96|190.56|192.96|190.56|192.67|190.27|0
1650617660000|2022-04-22 08:54:20|192.87|190.47|192.92|190.52|192.96|190.56|192.77|190.37|0
1650617670000|2022-04-22 08:54:30|192.87|190.47|192.92|190.52|192.96|190.56|192.87|190.47|0
1650617680000|2022-04-22 08:54:40|192.87|190.47|192.96|190.56|192.96|190.56|192.87|190.47|0
1650617690000|2022-04-22 08:54:50|193.06|190.66|193.25|190.85|193.25|190.85|193.01|190.61|0
1650617700000|2022-04-22 08:55:00|193.3|190.9|193.25|190.85|193.35|190.95|193.25|190.85|0
1650617710000|2022-04-22 08:55:10|193.21|190.81|193.06|190.66|193.21|190.81|193.06|190.66|0
1650617720000|2022-04-22 08:55:20|192.96|190.56|192.67|190.27|192.96|190.56|192.67|190.27|0
1650617730000|2022-04-22 08:55:30|192.77|190.37|192.86|190.46|192.86|190.46|192.77|190.37|0
1650617740000|2022-04-22 08:55:40|192.77|190.37|192.67|190.27|192.77|190.37|192.67|190.27|0
1650617750000|2022-04-22 08:55:50|192.72|190.32|192.57|190.17|192.72|190.32|192.57|190.17|0
1650617760000|2022-04-22 08:56:00|192.63|190.23|192.86|190.46|192.86|190.46|192.63|190.23|0
1650617770000|2022-04-22 08:56:10|192.96|190.56|192.96|190.56|192.96|190.56|192.96|190.56|0
1650617780000|2022-04-22 08:56:20|192.86|190.46|193.06|190.66|193.06|190.66|192.86|190.46|0
1650617790000|2022-04-22 08:56:30|193.15|190.75|193.06|190.66|193.15|190.75|193.06|190.66|0
1650617800000|2022-04-22 08:56:40|192.96|190.56|192.96|190.56|192.96|190.56|192.86|190.46|0
1650617810000|2022-04-22 08:56:50|192.91|190.51|192.96|190.56|192.96|190.56|192.86|190.46|0
1650617820000|2022-04-22 08:57:00|193.06|190.66|193.06|190.66|193.06|190.66|193.06|190.66|0
1650617830000|2022-04-22 08:57:10|193.01|190.61|192.91|190.51|193.06|190.66|192.86|190.46|0
1650617840000|2022-04-22 08:57:20|192.96|190.56|193.06|190.66|193.15|190.75|192.96|190.56|0
1650617850000|2022-04-22 08:57:30|192.96|190.56|193.06|190.66|193.06|190.66|192.96|190.56|0
1650617860000|2022-04-22 08:57:40|192.96|190.56|192.96|190.56|192.96|190.56|192.96|190.56|0
1650617870000|2022-04-22 08:57:50|192.91|190.51|192.86|190.46|192.91|190.51|192.86|190.46|0
1650617880000|2022-04-22 08:58:00|192.91|190.51|192.86|190.46|192.91|190.51|192.86|190.46|0
1650617890000|2022-04-22 08:58:10|192.82|190.42|192.86|190.46|192.86|190.46|192.82|190.42|0
1650617900000|2022-04-22 08:58:20|192.82|190.42|192.77|190.37|192.82|190.42|192.77|190.37|0
1650617910000|2022-04-22 08:58:30|192.72|190.32|192.77|190.37|192.77|190.37|192.72|190.32|0
1650617920000|2022-04-22 08:58:40|192.72|190.32|192.77|190.37|192.77|190.37|192.72|190.32|0
1650617930000|2022-04-22 08:58:50|192.57|190.17|192.48|190.08|192.57|190.17|192.38|189.98|0
1650617940000|2022-04-22 08:59:00|192.38|189.98|192.38|189.98|192.38|189.98|192.38|189.98|0
1650617950000|2022-04-22 08:59:10|192.28|189.88|192.28|189.88|192.28|189.88|192.19|189.79|0
1650617960000|2022-04-22 08:59:20|192.48|190.08|192.67|190.27|192.67|190.27|192.48|190.08|0
1650617970000|2022-04-22 08:59:30|192.77|190.37|193.01|190.61|193.06|190.66|192.77|190.37|0
1650617980000|2022-04-22 08:59:40|192.96|190.56|192.96|190.56|192.96|190.56|192.86|190.46|0
1650617990000|2022-04-22 08:59:50|192.91|190.51|192.96|190.56|192.96|190.56|192.91|190.51|0
1650618000000|2022-04-22 09:00:00|192.91|190.51|193.06|190.66|193.06|190.66|192.91|190.51|0
1650618010000|2022-04-22 09:00:10|193.01|190.61|192.96|190.56|193.01|190.61|192.96|190.56|0
1650618020000|2022-04-22 09:00:20|193.06|190.66|193.11|190.71|193.11|190.71|193.06|190.66|0
1650618030000|2022-04-22 09:00:30|193.15|190.75|193.25|190.85|193.35|190.95|193.15|190.75|0
1650618040000|2022-04-22 09:00:40|193.2|190.8|193.06|190.66|193.25|190.85|193.06|190.66|0
1650618050000|2022-04-22 09:00:50|193.11|190.71|192.86|190.46|193.11|190.71|192.86|190.46|0
1650618060000|2022-04-22 09:01:00|192.77|190.37|192.76|190.36|192.77|190.37|192.72|190.32|0
1650618070000|2022-04-22 09:01:10|192.91|190.51|192.96|190.56|192.96|190.56|192.91|190.51|0
1650618080000|2022-04-22 09:01:20|193.05|190.65|192.96|190.56|193.05|190.65|192.91|190.51|0
1650618090000|2022-04-22 09:01:30|193.05|190.65|193.1|190.7|193.1|190.7|192.96|190.56|0
1650618100000|2022-04-22 09:01:40|193.15|190.75|193.15|190.75|193.25|190.85|193.15|190.75|0
1650618110000|2022-04-22 09:01:50|193.25|190.85|193.25|190.85|193.34|190.94|193.25|190.85|0
1650618120000|2022-04-22 09:02:00|193.44|191.04|193.44|191.04|193.44|191.04|193.34|190.94|0
1650618130000|2022-04-22 09:02:10|193.54|191.14|193.54|191.14|193.54|191.14|193.54|191.14|0
1650618140000|2022-04-22 09:02:20|193.34|190.94|193.25|190.85|193.34|190.94|193.25|190.85|0
1650618150000|2022-04-22 09:02:30|193.3|190.9|193.15|190.75|193.3|190.9|193.15|190.75|0
1650618160000|2022-04-22 09:02:40|193.25|190.85|193.25|190.85|193.25|190.85|193.25|190.85|0
1650618170000|2022-04-22 09:02:50|193.3|190.9|193.25|190.85|193.34|190.94|193.25|190.85|0
1650618180000|2022-04-22 09:03:00|193.15|190.75|193.15|190.75|193.15|190.75|193.15|190.75|0
1650618190000|2022-04-22 09:03:10|193.25|190.85|193.54|191.14|193.54|191.14|193.25|190.85|0
1650618200000|2022-04-22 09:03:20|193.49|191.09|193.44|191.04|193.49|191.09|193.34|190.94|0
1650618210000|2022-04-22 09:03:30|193.34|190.94|193.34|190.94|193.34|190.94|193.34|190.94|0
1650618220000|2022-04-22 09:03:40|193.39|190.99|193.25|190.85|193.39|190.99|193.25|190.85|0
1650618230000|2022-04-22 09:03:50|193.15|190.75|193.05|190.65|193.15|190.75|192.86|190.46|0
1650618240000|2022-04-22 09:04:00|193.01|190.61|193.01|190.61|193.01|190.61|193.01|190.61|0
1650618250000|2022-04-22 09:04:10|192.96|190.56|192.86|190.46|192.96|190.56|192.86|190.46|0
1650618260000|2022-04-22 09:04:20|192.76|190.36|192.67|190.27|192.76|190.36|192.67|190.27|0
1650618270000|2022-04-22 09:04:30|192.57|190.17|192.47|190.07|192.57|190.17|192.47|190.07|0
1650618280000|2022-04-22 09:04:40|192.57|190.17|192.57|190.17|192.57|190.17|192.57|190.17|0
1650618290000|2022-04-22 09:04:50|192.76|190.36|192.86|190.46|192.86|190.46|192.76|190.36|0
1650618300000|2022-04-22 09:05:00|192.67|190.27|192.52|190.12|192.72|190.32|192.52|190.12|0
1650618310000|2022-04-22 09:05:10|192.47|190.07|192.67|190.27|192.67|190.27|192.47|190.07|0
1650618320000|2022-04-22 09:05:20|192.62|190.22|192.57|190.17|192.67|190.27|192.57|190.17|0
1650618330000|2022-04-22 09:05:30|192.62|190.22|192.38|189.98|192.62|190.22|192.38|189.98|0
1650618340000|2022-04-22 09:05:40|192.09|189.69|192.28|189.88|192.28|189.88|192.09|189.69|0
1650618350000|2022-04-22 09:05:50|192.38|189.98|192.18|189.78|192.38|189.98|192.18|189.78|0
1650618360000|2022-04-22 09:06:00|192.09|189.69|192.04|189.64|192.09|189.69|192.04|189.64|0
1650618370000|2022-04-22 09:06:10|192.09|189.69|191.7|189.3|192.09|189.69|191.7|189.3|0
1650618380000|2022-04-22 09:06:20|191.75|189.35|191.61|189.21|191.75|189.35|191.61|189.21|0
1650618390000|2022-04-22 09:06:30|191.89|189.49|192.18|189.78|192.18|189.78|191.89|189.49|0
1650618400000|2022-04-22 09:06:40|192.23|189.83|192.18|189.78|192.23|189.83|192.14|189.74|0
1650618410000|2022-04-22 09:06:50|192.14|189.74|192.28|189.88|192.28|189.88|192.14|189.74|0
1650618420000|2022-04-22 09:07:00|192.47|190.07|192.09|189.69|192.47|190.07|192.09|189.69|0
1650618430000|2022-04-22 09:07:10|192.14|189.74|191.99|189.59|192.14|189.74|191.99|189.59|0
1650618440000|2022-04-22 09:07:20|191.89|189.49|191.89|189.49|191.89|189.49|191.85|189.45|0
1650618450000|2022-04-22 09:07:30|191.99|189.59|191.99|189.59|191.99|189.59|191.99|189.59|0
1650618460000|2022-04-22 09:07:40|191.8|189.4|191.89|189.49|191.89|189.49|191.8|189.4|0
1650618470000|2022-04-22 09:07:50|191.8|189.4|191.89|189.49|191.99|189.59|191.8|189.4|0
1650618480000|2022-04-22 09:08:00|191.99|189.59|191.85|189.45|191.99|189.59|191.8|189.4|0
1650618490000|2022-04-22 09:08:10|191.89|189.49|191.99|189.59|191.99|189.59|191.8|189.4|0
1650618500000|2022-04-22 09:08:20|192.04|189.64|192.09|189.69|192.09|189.69|192.04|189.64|0
1650618510000|2022-04-22 09:08:30|192.04|189.64|192.23|189.83|192.23|189.83|192.04|189.64|0
1650618520000|2022-04-22 09:08:40|192.18|189.78|192.37|189.97|192.37|189.97|192.18|189.78|0
1650618530000|2022-04-22 09:08:50|192.28|189.88|192.37|189.97|192.37|189.97|192.23|189.83|0
1650618540000|2022-04-22 09:09:00|192.47|190.07|192.66|190.26|192.66|190.26|192.47|190.07|0
1650618550000|2022-04-22 09:09:10|192.81|190.41|192.95|190.55|192.95|190.55|192.81|190.41|0
1650618560000|2022-04-22 09:09:20|192.86|190.46|192.47|190.07|192.86|190.46|192.47|190.07|0
1650618570000|2022-04-22 09:09:30|192.57|190.17|192.66|190.26|192.66|190.26|192.57|190.17|0
1650618580000|2022-04-22 09:09:40|192.57|190.17|192.47|190.07|192.57|190.17|192.47|190.07|0
1650618590000|2022-04-22 09:09:50|192.52|190.12|192.47|190.07|192.52|190.12|192.47|190.07|0
1650618600000|2022-04-22 09:10:00|192.42|190.02|192.08|189.68|192.42|190.02|192.08|189.68|0
1650618610000|2022-04-22 09:10:10|192.04|189.64|192.18|189.78|192.18|189.78|192.04|189.64|0
1650618620000|2022-04-22 09:10:20|192.08|189.68|192.18|189.78|192.18|189.78|192.08|189.68|0
1650618630000|2022-04-22 09:10:30|192.08|189.68|192.08|189.68|192.18|189.78|192.08|189.68|0
1650618640000|2022-04-22 09:10:40|192.13|189.73|192.28|189.88|192.28|189.88|192.08|189.68|0
1650618650000|2022-04-22 09:10:50|192.18|189.78|192.18|189.78|192.28|189.88|192.18|189.78|0
1650618660000|2022-04-22 09:11:00|192.13|189.73|192.08|189.68|192.18|189.78|192.08|189.68|0
1650618670000|2022-04-22 09:11:10|191.99|189.59|191.99|189.59|191.99|189.59|191.99|189.59|0
1650618710000|2022-04-22 09:11:50|191.79|189.39|191.79|189.39|191.79|189.39|191.79|189.39|0
1650618720000|2022-04-22 09:12:00|191.75|189.35|191.79|189.39|191.79|189.39|191.75|189.35|0
1650618740000|2022-04-22 09:12:20|191.7|189.3|191.6|189.2|191.75|189.35|191.6|189.2|0
1650618750000|2022-04-22 09:12:30|191.51|189.11|191.41|189.01|191.51|189.11|191.41|189.01|0
1650618760000|2022-04-22 09:12:40|191.51|189.11|191.6|189.2|191.6|189.2|191.51|189.11|0
1650618770000|2022-04-22 09:12:50|191.51|189.11|191.51|189.11|191.56|189.16|191.51|189.11|0
1650618780000|2022-04-22 09:13:00|191.6|189.2|191.7|189.3|191.7|189.3|191.6|189.2|0
1650618790000|2022-04-22 09:13:10|191.65|189.25|191.65|189.25|191.65|189.25|191.65|189.25|0
1650618800000|2022-04-22 09:13:20|191.6|189.2|191.6|189.2|191.6|189.2|191.56|189.16|0
1650618820000|2022-04-22 09:13:40|191.7|189.3|191.6|189.2|191.7|189.3|191.6|189.2|0
1650618830000|2022-04-22 09:13:50|191.5|189.1|191.55|189.15|191.6|189.2|191.5|189.1|0
1650618840000|2022-04-22 09:14:00|191.6|189.2|191.41|189.01|191.6|189.2|191.41|189.01|0
1650618850000|2022-04-22 09:14:10|191.55|189.15|191.46|189.06|191.55|189.15|191.46|189.06|0
1650618860000|2022-04-22 09:14:20|191.5|189.1|191.6|189.2|191.6|189.2|191.5|189.1|0
1650618870000|2022-04-22 09:14:30|191.65|189.25|191.75|189.35|191.75|189.35|191.65|189.25|0
1650618880000|2022-04-22 09:14:40|191.7|189.3|191.75|189.35|191.79|189.39|191.7|189.3|0
1650618890000|2022-04-22 09:14:50|191.79|189.39|191.7|189.3|191.79|189.39|191.7|189.3|0
1650618900000|2022-04-22 09:15:00|191.6|189.2|191.6|189.2|191.6|189.2|191.6|189.2|0
1650618910000|2022-04-22 09:15:10|191.5|189.1|191.7|189.3|191.7|189.3|191.5|189.1|0
1650618930000|2022-04-22 09:15:30|191.65|189.25|191.5|189.1|191.65|189.25|191.5|189.1|0
1650618940000|2022-04-22 09:15:40|191.41|189.01|191.5|189.1|191.6|189.2|191.41|189.01|0
1650618960000|2022-04-22 09:16:00|191.6|189.2|191.5|189.1|191.6|189.2|191.5|189.1|0
1650618970000|2022-04-22 09:16:10|191.41|189.01|191.22|188.82|191.41|189.01|191.22|188.82|0
1650618980000|2022-04-22 09:16:20|191.31|188.91|191.31|188.91|191.31|188.91|191.31|188.91|0
1650618990000|2022-04-22 09:16:30|191.46|189.06|191.5|189.1|191.5|189.1|191.46|189.06|0
1650619000000|2022-04-22 09:16:40|191.31|188.91|191.41|189.01|191.41|189.01|191.31|188.91|0
1650619020000|2022-04-22 09:17:00|191.31|188.91|191.21|188.81|191.31|188.91|191.21|188.81|0
1650619030000|2022-04-22 09:17:10|191.31|188.91|191.41|189.01|191.41|189.01|191.31|188.91|0
1650619040000|2022-04-22 09:17:20|191.65|189.25|191.7|189.3|191.79|189.39|191.6|189.2|0
1650619050000|2022-04-22 09:17:30|191.79|189.39|191.84|189.44|191.89|189.49|191.79|189.39|0
1650619060000|2022-04-22 09:17:40|191.79|189.39|191.69|189.29|191.79|189.39|191.69|189.29|0
1650619070000|2022-04-22 09:17:50|191.79|189.39|191.79|189.39|191.79|189.39|191.79|189.39|0
1650619080000|2022-04-22 09:18:00|191.89|189.49|191.79|189.39|191.98|189.58|191.79|189.39|0
1650619090000|2022-04-22 09:18:10|191.89|189.49|191.79|189.39|191.89|189.49|191.69|189.29|0
1650619120000|2022-04-22 09:18:40|191.69|189.29|191.79|189.39|191.79|189.39|191.69|189.29|0
1650619130000|2022-04-22 09:18:50|191.69|189.29|191.65|189.25|191.69|189.29|191.6|189.2|0
1650619140000|2022-04-22 09:19:00|191.69|189.29|191.6|189.2|191.69|189.29|191.6|189.2|0
1650619150000|2022-04-22 09:19:10|191.5|189.1|191.41|189.01|191.5|189.1|191.41|189.01|0
1650619160000|2022-04-22 09:19:20|191.31|188.91|191.31|188.91|191.31|188.91|191.31|188.91|0
1650619180000|2022-04-22 09:19:40|191.41|189.01|191.5|189.1|191.6|189.2|191.41|189.01|0
1650619190000|2022-04-22 09:19:50|191.41|189.01|191.5|189.1|191.5|189.1|191.41|189.01|0
1650619210000|2022-04-22 09:20:10|191.6|189.2|191.69|189.29|191.69|189.29|191.6|189.2|0
1650619230000|2022-04-22 09:20:30|191.79|189.39|191.89|189.49|191.89|189.49|191.79|189.39|0
1650619240000|2022-04-22 09:20:40|191.98|189.58|191.79|189.39|191.98|189.58|191.79|189.39|0
1650619250000|2022-04-22 09:20:50|191.84|189.44|191.69|189.29|191.84|189.44|191.69|189.29|0
1650619260000|2022-04-22 09:21:00|191.6|189.2|191.4|189|191.6|189.2|191.4|189|0
1650619270000|2022-04-22 09:21:10|191.5|189.1|191.69|189.29|191.69|189.29|191.5|189.1|0
1650619280000|2022-04-22 09:21:20|191.89|189.49|191.79|189.39|191.89|189.49|191.79|189.39|0
1650619290000|2022-04-22 09:21:30|191.69|189.29|191.79|189.39|191.79|189.39|191.69|189.29|0
1650619300000|2022-04-22 09:21:40|191.98|189.58|191.79|189.39|191.98|189.58|191.79|189.39|0
1650619310000|2022-04-22 09:21:50|191.69|189.29|191.79|189.39|191.79|189.39|191.69|189.29|0
1650619320000|2022-04-22 09:22:00|191.88|189.48|191.98|189.58|191.98|189.58|191.88|189.48|0
1650619330000|2022-04-22 09:22:10|192.13|189.73|192.22|189.82|192.22|189.82|192.13|189.73|0
1650619340000|2022-04-22 09:22:20|191.98|189.58|191.84|189.44|191.98|189.58|191.84|189.44|0
1650619350000|2022-04-22 09:22:30|191.79|189.39|191.74|189.34|191.79|189.39|191.74|189.34|0
1650619360000|2022-04-22 09:22:40|191.98|189.58|192.08|189.68|192.08|189.68|191.98|189.58|0
1650619370000|2022-04-22 09:22:50|191.98|189.58|192.27|189.87|192.27|189.87|191.98|189.58|0
1650619380000|2022-04-22 09:23:00|192.13|189.73|192.13|189.73|192.13|189.73|192.13|189.73|0
1650619390000|2022-04-22 09:23:10|192.27|189.87|192.17|189.77|192.27|189.87|192.17|189.77|0
1650619410000|2022-04-22 09:23:30|192.13|189.73|192.08|189.68|192.13|189.73|191.93|189.53|0
1650619420000|2022-04-22 09:23:40|192.17|189.77|192.08|189.68|192.17|189.77|192.08|189.68|0
1650619430000|2022-04-22 09:23:50|192.17|189.77|192.37|189.97|192.37|189.97|192.17|189.77|0
1650619440000|2022-04-22 09:24:00|192.46|190.06|192.94|190.54|192.94|190.54|192.46|190.06|0
1650619450000|2022-04-22 09:24:10|193.14|190.74|193.04|190.64|193.14|190.74|192.94|190.54|0
1650619460000|2022-04-22 09:24:20|193.14|190.74|192.99|190.59|193.14|190.74|192.99|190.59|0
1650619470000|2022-04-22 09:24:30|192.9|190.5|192.75|190.35|192.9|190.5|192.65|190.25|0
1650619480000|2022-04-22 09:24:40|192.65|190.25|192.56|190.16|192.75|190.35|192.56|190.16|0
1650619490000|2022-04-22 09:24:50|192.46|190.06|192.36|189.96|192.46|190.06|192.36|189.96|0
1650619500000|2022-04-22 09:25:00|192.27|189.87|192.22|189.82|192.27|189.87|192.22|189.82|0
1650619510000|2022-04-22 09:25:10|192.27|189.87|191.88|189.48|192.27|189.87|191.88|189.48|0
1650619520000|2022-04-22 09:25:20|191.79|189.39|191.84|189.44|191.84|189.44|191.79|189.39|0
1650619530000|2022-04-22 09:25:30|191.98|189.58|192.17|189.77|192.17|189.77|191.98|189.58|0
1650619540000|2022-04-22 09:25:40|192.08|189.68|191.98|189.58|192.08|189.68|191.98|189.58|0
1650619550000|2022-04-22 09:25:50|192.03|189.63|191.88|189.48|192.03|189.63|191.88|189.48|0
1650619560000|2022-04-22 09:26:00|191.93|189.53|191.88|189.48|191.93|189.53|191.79|189.39|0
1650619570000|2022-04-22 09:26:10|191.98|189.58|192.17|189.77|192.17|189.77|191.98|189.58|0
1650619580000|2022-04-22 09:26:20|192.22|189.82|192.17|189.77|192.22|189.82|192.17|189.77|0
1650619590000|2022-04-22 09:26:30|192.27|189.87|192.27|189.87|192.46|190.06|192.27|189.87|0
1650619600000|2022-04-22 09:26:40|192.17|189.77|192.07|189.67|192.17|189.77|192.07|189.67|0
1650619610000|2022-04-22 09:26:50|192.12|189.72|192.27|189.87|192.27|189.87|192.12|189.72|0
1650619620000|2022-04-22 09:27:00|192.07|189.67|191.88|189.48|192.07|189.67|191.88|189.48|0
1650619630000|2022-04-22 09:27:10|191.98|189.58|192.12|189.72|192.12|189.72|191.98|189.58|0
1650619640000|2022-04-22 09:27:20|192.07|189.67|192.07|189.67|192.17|189.77|192.07|189.67|0
1650619650000|2022-04-22 09:27:30|192.03|189.63|191.98|189.58|192.03|189.63|191.98|189.58|0
1650619660000|2022-04-22 09:27:40|192.17|189.77|192.17|189.77|192.17|189.77|192.17|189.77|0
1650619680000|2022-04-22 09:28:00|192.07|189.67|192.36|189.96|192.36|189.96|192.07|189.67|0
1650619690000|2022-04-22 09:28:10|192.07|189.67|192.12|189.72|192.17|189.77|192.07|189.67|0
1650619700000|2022-04-22 09:28:20|192.07|189.67|192.07|189.67|192.07|189.67|192.03|189.63|0
1650619720000|2022-04-22 09:28:40|192.17|189.77|192.27|189.87|192.27|189.87|192.17|189.77|0
1650619730000|2022-04-22 09:28:50|192.17|189.77|192.12|189.72|192.17|189.77|192.07|189.67|0
1650619740000|2022-04-22 09:29:00|192.07|189.67|192.12|189.72|192.17|189.77|192.07|189.67|0
1650619750000|2022-04-22 09:29:10|192.27|189.87|192.27|189.87|192.27|189.87|192.17|189.77|0
1650619760000|2022-04-22 09:29:20|192.22|189.82|192.22|189.82|192.22|189.82|192.22|189.82|0
1650619770000|2022-04-22 09:29:30|192.27|189.87|192.56|190.16|192.56|190.16|192.27|189.87|0
1650619780000|2022-04-22 09:29:40|192.32|189.92|192.36|189.96|192.36|189.96|192.27|189.87|0
1650619790000|2022-04-22 09:29:50|192.27|189.87|192.17|189.77|192.27|189.87|192.17|189.77|0
1650619800000|2022-04-22 09:30:00|191.78|189.38|191.78|189.38|191.88|189.48|191.78|189.38|0
1650619810000|2022-04-22 09:30:10|191.83|189.43|191.88|189.48|191.88|189.48|191.69|189.29|0
1650619820000|2022-04-22 09:30:20|191.83|189.43|191.78|189.38|191.83|189.43|191.78|189.38|0
1650619830000|2022-04-22 09:30:30|191.88|189.48|191.88|189.48|191.93|189.53|191.88|189.48|0
1650619840000|2022-04-22 09:30:40|191.74|189.34|191.69|189.29|191.74|189.34|191.69|189.29|0
1650619850000|2022-04-22 09:30:50|191.5|189.1|191.59|189.19|191.59|189.19|191.5|189.1|0
1650619860000|2022-04-22 09:31:00|191.49|189.09|191.59|189.19|191.59|189.19|191.49|189.09|0
1650619870000|2022-04-22 09:31:10|191.49|189.09|191.45|189.05|191.49|189.09|191.45|189.05|0
1650619880000|2022-04-22 09:31:20|191.49|189.09|191.78|189.38|191.78|189.38|191.49|189.09|0
1650619890000|2022-04-22 09:31:30|191.88|189.48|191.98|189.58|191.98|189.58|191.88|189.48|0
1650619900000|2022-04-22 09:31:40|191.88|189.48|191.78|189.38|191.88|189.48|191.78|189.38|0
1650619920000|2022-04-22 09:32:00|191.54|189.14|191.4|189|191.54|189.14|191.4|189|0
1650619930000|2022-04-22 09:32:10|191.49|189.09|191.74|189.34|191.74|189.34|191.49|189.09|0
1650619940000|2022-04-22 09:32:20|191.88|189.48|191.78|189.38|191.88|189.48|191.78|189.38|0
1650619950000|2022-04-22 09:32:30|191.74|189.34|191.78|189.38|191.78|189.38|191.69|189.29|0
1650619960000|2022-04-22 09:32:40|191.97|189.57|191.97|189.57|191.97|189.57|191.97|189.57|0
1650619970000|2022-04-22 09:32:50|191.88|189.48|191.88|189.48|191.88|189.48|191.83|189.43|0
1650619980000|2022-04-22 09:33:00|191.97|189.57|191.97|189.57|191.97|189.57|191.97|189.57|0
1650619990000|2022-04-22 09:33:10|192.07|189.67|192.26|189.86|192.26|189.86|192.02|189.62|0
1650620000000|2022-04-22 09:33:20|192.36|189.96|192.26|189.86|192.36|189.96|192.22|189.82|0
1650620020000|2022-04-22 09:33:40|192.36|189.96|192.36|189.96|192.46|190.06|192.36|189.96|0
1650620030000|2022-04-22 09:33:50|192.46|190.06|192.36|189.96|192.46|190.06|192.36|189.96|0
1650620040000|2022-04-22 09:34:00|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1650620050000|2022-04-22 09:34:10|192.36|189.96|192.36|189.96|192.36|189.96|192.26|189.86|0
1650620060000|2022-04-22 09:34:20|192.31|189.91|192.31|189.91|192.31|189.91|192.31|189.91|0
1650620070000|2022-04-22 09:34:30|192.46|190.06|192.36|189.96|192.46|190.06|192.36|189.96|0
1650620080000|2022-04-22 09:34:40|192.26|189.86|192.46|190.06|192.46|190.06|192.26|189.86|0
1650620090000|2022-04-22 09:34:50|192.65|190.25|192.75|190.35|192.75|190.35|192.65|190.25|0
1650620100000|2022-04-22 09:35:00|192.94|190.54|192.55|190.15|192.94|190.54|192.55|190.15|0
1650620110000|2022-04-22 09:35:10|192.65|190.25|192.55|190.15|192.65|190.25|192.46|190.06|0
1650620120000|2022-04-22 09:35:20|192.51|190.11|192.65|190.25|192.65|190.25|192.51|190.11|0
1650620130000|2022-04-22 09:35:30|192.55|190.15|192.51|190.11|192.55|190.15|192.46|190.06|0
1650620140000|2022-04-22 09:35:40|192.46|190.06|192.6|190.2|192.65|190.25|192.46|190.06|0
1650620150000|2022-04-22 09:35:50|192.55|190.15|192.55|190.15|192.65|190.25|192.55|190.15|0
1650620160000|2022-04-22 09:36:00|192.65|190.25|192.65|190.25|192.65|190.25|192.55|190.15|0
1650620170000|2022-04-22 09:36:10|192.74|190.34|192.74|190.34|192.74|190.34|192.74|190.34|0
1650620180000|2022-04-22 09:36:20|192.84|190.44|192.55|190.15|192.84|190.44|192.55|190.15|0
1650620190000|2022-04-22 09:36:30|192.65|190.25|192.55|190.15|192.65|190.25|192.55|190.15|0
1650620200000|2022-04-22 09:36:40|192.65|190.25|192.74|190.34|192.74|190.34|192.65|190.25|0
1650620210000|2022-04-22 09:36:50|192.65|190.25|192.6|190.2|192.65|190.25|192.6|190.2|0
1650620220000|2022-04-22 09:37:00|192.65|190.25|192.65|190.25|192.74|190.34|192.65|190.25|0
1650620230000|2022-04-22 09:37:10|192.7|190.3|192.74|190.34|192.74|190.34|192.7|190.3|0
1650620240000|2022-04-22 09:37:20|192.84|190.44|192.84|190.44|192.84|190.44|192.84|190.44|0
1650620250000|2022-04-22 09:37:30|192.74|190.34|192.84|190.44|192.84|190.44|192.74|190.34|0
1650620260000|2022-04-22 09:37:40|192.94|190.54|192.94|190.54|192.94|190.54|192.94|190.54|0
1650620270000|2022-04-22 09:37:50|192.89|190.49|192.84|190.44|192.94|190.54|192.84|190.44|0
1650620280000|2022-04-22 09:38:00|192.94|190.54|192.94|190.54|192.94|190.54|192.84|190.44|0
1650620300000|2022-04-22 09:38:20|192.89|190.49|193.13|190.73|193.13|190.73|192.89|190.49|0
1650620310000|2022-04-22 09:38:30|193.23|190.83|193.42|191.02|193.42|191.02|193.23|190.83|0
1650620320000|2022-04-22 09:38:40|193.23|190.83|193.18|190.78|193.23|190.83|193.18|190.78|0
1650620330000|2022-04-22 09:38:50|193.13|190.73|193.03|190.63|193.13|190.73|193.03|190.63|0
1650620340000|2022-04-22 09:39:00|192.79|190.39|192.55|190.15|192.79|190.39|192.55|190.15|0
1650620350000|2022-04-22 09:39:10|192.65|190.25|192.65|190.25|192.65|190.25|192.65|190.25|0
1650620360000|2022-04-22 09:39:20|192.74|190.34|192.55|190.15|192.74|190.34|192.55|190.15|0
1650620370000|2022-04-22 09:39:30|192.45|190.05|192.7|190.3|192.7|190.3|192.45|190.05|0
1650620380000|2022-04-22 09:39:40|192.65|190.25|192.65|190.25|192.74|190.34|192.65|190.25|0
1650620390000|2022-04-22 09:39:50|192.55|190.15|192.5|190.1|192.6|190.2|192.5|190.1|0
1650620400000|2022-04-22 09:40:00|192.65|190.25|192.45|190.05|192.65|190.25|192.45|190.05|0
1650620410000|2022-04-22 09:40:10|192.55|190.15|192.6|190.2|192.6|190.2|192.55|190.15|0
1650620420000|2022-04-22 09:40:20|192.55|190.15|192.65|190.25|192.65|190.25|192.55|190.15|0
1650620430000|2022-04-22 09:40:30|192.55|190.15|192.45|190.05|192.55|190.15|192.36|189.96|0
1650620440000|2022-04-22 09:40:40|192.36|189.96|192.41|190.01|192.45|190.05|192.36|189.96|0
1650620450000|2022-04-22 09:40:50|192.45|190.05|192.45|190.05|192.45|190.05|192.45|190.05|0
1650620460000|2022-04-22 09:41:00|192.55|190.15|192.55|190.15|192.55|190.15|192.55|190.15|0
1650620470000|2022-04-22 09:41:10|192.45|190.05|192.5|190.1|192.5|190.1|192.45|190.05|0
1650620480000|2022-04-22 09:41:20|192.45|190.05|192.64|190.24|192.64|190.24|192.45|190.05|0
1650620490000|2022-04-22 09:41:30|192.69|190.29|192.64|190.24|192.69|190.29|192.64|190.24|0
1650620500000|2022-04-22 09:41:40|192.74|190.34|192.69|190.29|192.74|190.34|192.69|190.29|0
1650620510000|2022-04-22 09:41:50|192.74|190.34|192.64|190.24|192.74|190.34|192.64|190.24|0
1650620520000|2022-04-22 09:42:00|192.74|190.34|192.74|190.34|192.74|190.34|192.64|190.24|0
1650620530000|2022-04-22 09:42:10|192.84|190.44|192.74|190.34|192.84|190.44|192.74|190.34|0
1650620540000|2022-04-22 09:42:20|192.64|190.24|192.55|190.15|192.64|190.24|192.55|190.15|0
1650620550000|2022-04-22 09:42:30|192.45|190.05|192.5|190.1|192.55|190.15|192.45|190.05|0
1650620560000|2022-04-22 09:42:40|192.55|190.15|192.55|190.15|192.55|190.15|192.35|189.95|0
1650620570000|2022-04-22 09:42:50|192.45|190.05|192.35|189.95|192.45|190.05|192.35|189.95|0
1650620580000|2022-04-22 09:43:00|192.45|190.05|192.35|189.95|192.45|190.05|192.35|189.95|0
1650620590000|2022-04-22 09:43:10|192.26|189.86|192.26|189.86|192.26|189.86|192.26|189.86|0
1650620600000|2022-04-22 09:43:20|192.35|189.95|192.31|189.91|192.35|189.95|192.31|189.91|0
1650620610000|2022-04-22 09:43:30|192.26|189.86|192.55|190.15|192.55|190.15|192.26|189.86|0
1650620620000|2022-04-22 09:43:40|192.45|190.05|192.45|190.05|192.45|190.05|192.35|189.95|0
1650620630000|2022-04-22 09:43:50|192.55|190.15|192.45|190.05|192.55|190.15|192.45|190.05|0
1650620640000|2022-04-22 09:44:00|192.35|189.95|192.35|189.95|192.35|189.95|192.35|189.95|0
1650620650000|2022-04-22 09:44:10|192.45|190.05|192.64|190.24|192.64|190.24|192.45|190.05|0
1650620660000|2022-04-22 09:44:20|192.55|190.15|192.64|190.24|192.64|190.24|192.55|190.15|0
1650620670000|2022-04-22 09:44:30|192.55|190.15|192.74|190.34|192.74|190.34|192.55|190.15|0
1650620680000|2022-04-22 09:44:40|192.84|190.44|192.84|190.44|192.84|190.44|192.79|190.39|0
1650620690000|2022-04-22 09:44:50|192.79|190.39|192.84|190.44|192.84|190.44|192.79|190.39|0
1650620700000|2022-04-22 09:45:00|192.93|190.53|193.03|190.63|193.03|190.63|192.93|190.53|0
1650620710000|2022-04-22 09:45:10|193.13|190.73|193.42|191.02|193.42|191.02|193.13|190.73|0
1650620720000|2022-04-22 09:45:20|193.37|190.97|193.42|191.02|193.42|191.02|193.32|190.92|0
1650620730000|2022-04-22 09:45:30|193.51|191.11|193.8|191.4|193.9|191.5|193.51|191.11|0
1650620740000|2022-04-22 09:45:40|194|191.6|194.19|191.79|194.19|191.79|194|191.6|0
1650620750000|2022-04-22 09:45:50|194.09|191.69|194.05|191.65|194.09|191.69|194|191.6|0
1650620760000|2022-04-22 09:46:00|194.09|191.69|193.95|191.55|194.09|191.69|193.95|191.55|0
1650620770000|2022-04-22 09:46:10|193.8|191.4|193.71|191.31|193.8|191.4|193.71|191.31|0
1650620780000|2022-04-22 09:46:20|193.9|191.5|193.9|191.5|193.9|191.5|193.8|191.4|0
1650620790000|2022-04-22 09:46:30|194|191.6|194.09|191.69|194.19|191.79|194|191.6|0
1650620800000|2022-04-22 09:46:40|194.19|191.79|194.19|191.79|194.19|191.79|194.05|191.65|0
1650620810000|2022-04-22 09:46:50|194.09|191.69|194|191.6|194.09|191.69|194|191.6|0
1650620820000|2022-04-22 09:47:00|193.9|191.5|193.9|191.5|194|191.6|193.9|191.5|0
1650620840000|2022-04-22 09:47:20|193.8|191.4|193.8|191.4|193.8|191.4|193.8|191.4|0
1650620850000|2022-04-22 09:47:30|193.9|191.5|193.9|191.5|193.9|191.5|193.9|191.5|0
1650620860000|2022-04-22 09:47:40|194|191.6|193.8|191.4|194|191.6|193.8|191.4|0
1650620870000|2022-04-22 09:47:50|193.9|191.5|194|191.6|194|191.6|193.9|191.5|0
1650620880000|2022-04-22 09:48:00|193.9|191.5|194|191.6|194|191.6|193.9|191.5|0
1650620890000|2022-04-22 09:48:10|194.09|191.69|194.29|191.89|194.29|191.89|194.05|191.65|0
1650620900000|2022-04-22 09:48:20|194.24|191.84|194.24|191.84|194.24|191.84|194.24|191.84|0
1650620910000|2022-04-22 09:48:30|194.09|191.69|194.09|191.69|194.09|191.69|194.09|191.69|0
1650620920000|2022-04-22 09:48:40|194.14|191.74|194.19|191.79|194.19|191.79|194.14|191.74|0
1650620930000|2022-04-22 09:48:50|194.24|191.84|194.29|191.89|194.29|191.89|194.19|191.79|0
1650620940000|2022-04-22 09:49:00|194.19|191.79|193.9|191.5|194.19|191.79|193.9|191.5|0
1650620950000|2022-04-22 09:49:10|193.66|191.26|193.7|191.3|193.7|191.3|193.66|191.26|0
1650620960000|2022-04-22 09:49:20|193.8|191.4|193.7|191.3|193.8|191.4|193.7|191.3|0
1650620970000|2022-04-22 09:49:30|193.8|191.4|193.7|191.3|193.85|191.45|193.7|191.3|0
1650620980000|2022-04-22 09:49:40|193.66|191.26|193.7|191.3|193.7|191.3|193.66|191.26|0
1650620990000|2022-04-22 09:49:50|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650621000000|2022-04-22 09:50:00|193.7|191.3|193.8|191.4|193.8|191.4|193.66|191.26|0
1650621010000|2022-04-22 09:50:10|193.75|191.35|193.99|191.59|193.99|191.59|193.75|191.35|0
1650621020000|2022-04-22 09:50:20|194.09|191.69|194.29|191.89|194.48|192.08|194.09|191.69|0
1650621030000|2022-04-22 09:50:30|194.48|192.08|194.43|192.03|194.48|192.08|194.34|191.94|0
1650621040000|2022-04-22 09:50:40|194.48|192.08|194.38|191.98|194.58|192.18|194.38|191.98|0
1650621050000|2022-04-22 09:50:50|194.48|192.08|194.29|191.89|194.48|192.08|194.29|191.89|0
1650621060000|2022-04-22 09:51:00|194.43|192.03|194.58|192.18|194.58|192.18|194.38|191.98|0
1650621070000|2022-04-22 09:51:10|194.48|192.08|194.67|192.27|194.67|192.27|194.48|192.08|0
1650621080000|2022-04-22 09:51:20|194.58|192.18|194.58|192.18|194.58|192.18|194.58|192.18|0
1650621090000|2022-04-22 09:51:30|194.67|192.27|194.77|192.37|194.77|192.37|194.58|192.18|0
1650621100000|2022-04-22 09:51:40|194.67|192.27|194.77|192.37|194.77|192.37|194.67|192.27|0
1650621110000|2022-04-22 09:51:50|194.87|192.47|194.97|192.57|194.97|192.57|194.87|192.47|0
1650621120000|2022-04-22 09:52:00|194.87|192.47|194.77|192.37|194.87|192.47|194.77|192.37|0
1650621130000|2022-04-22 09:52:10|194.82|192.42|194.58|192.18|194.82|192.42|194.58|192.18|0
1650621140000|2022-04-22 09:52:20|194.77|192.37|194.77|192.37|194.82|192.42|194.77|192.37|0
1650621150000|2022-04-22 09:52:30|194.87|192.47|194.87|192.47|194.97|192.57|194.87|192.47|0
1650621160000|2022-04-22 09:52:40|194.77|192.37|194.67|192.27|194.77|192.37|194.67|192.27|0
1650621170000|2022-04-22 09:52:50|194.77|192.37|194.77|192.37|194.82|192.42|194.77|192.37|0
1650621180000|2022-04-22 09:53:00|194.87|192.47|194.97|192.57|194.97|192.57|194.87|192.47|0
1650621190000|2022-04-22 09:53:10|194.92|192.52|194.87|192.47|194.97|192.57|194.87|192.47|0
1650621200000|2022-04-22 09:53:20|194.97|192.57|194.97|192.57|194.97|192.57|194.97|192.57|0
1650621210000|2022-04-22 09:53:30|194.92|192.52|195.02|192.62|195.02|192.62|194.92|192.52|0
1650621220000|2022-04-22 09:53:40|194.97|192.57|194.87|192.47|195.06|192.66|194.87|192.47|0
1650621230000|2022-04-22 09:53:50|194.97|192.57|195.06|192.66|195.06|192.66|194.97|192.57|0
1650621240000|2022-04-22 09:54:00|195.02|192.62|195.11|192.71|195.11|192.71|194.97|192.57|0
1650621250000|2022-04-22 09:54:10|195.06|192.66|194.97|192.57|195.11|192.71|194.92|192.52|0
1650621260000|2022-04-22 09:54:20|195.06|192.66|195.02|192.62|195.06|192.66|194.97|192.57|0
1650621270000|2022-04-22 09:54:30|194.97|192.57|195.26|192.86|195.26|192.86|194.97|192.57|0
1650621280000|2022-04-22 09:54:40|195.35|192.95|195.26|192.86|195.35|192.95|195.26|192.86|0
1650621290000|2022-04-22 09:54:50|195.35|192.95|195.45|193.05|195.45|193.05|195.35|192.95|0
1650621300000|2022-04-22 09:55:00|195.26|192.86|195.16|192.76|195.41|193.01|195.16|192.76|0
1650621310000|2022-04-22 09:55:10|195.26|192.86|195.06|192.66|195.26|192.86|195.06|192.66|0
1650621320000|2022-04-22 09:55:20|195.11|192.71|195.16|192.76|195.21|192.81|195.06|192.66|0
1650621330000|2022-04-22 09:55:30|195.26|192.86|195.45|193.05|195.45|193.05|195.26|192.86|0
1650621340000|2022-04-22 09:55:40|195.65|193.25|195.45|193.05|195.65|193.25|195.45|193.05|0
1650621350000|2022-04-22 09:55:50|195.5|193.1|195.74|193.34|195.74|193.34|195.45|193.05|0
1650621360000|2022-04-22 09:56:00|195.65|193.25|195.65|193.25|195.65|193.25|195.6|193.2|0
1650621370000|2022-04-22 09:56:10|195.74|193.34|196.23|193.83|196.23|193.83|195.74|193.34|0
1650621380000|2022-04-22 09:56:20|196.14|193.74|196.09|193.69|196.14|193.74|196.09|193.69|0
1650621390000|2022-04-22 09:56:30|196.23|193.83|196.68|194.28|196.68|194.28|196.23|193.83|0
1650621400000|2022-04-22 09:56:40|196.72|194.32|196.53|194.13|196.72|194.32|196.53|194.13|0
1650621410000|2022-04-22 09:56:50|196.92|194.52|197.07|194.67|197.12|194.72|196.92|194.52|0
1650621420000|2022-04-22 09:57:00|196.72|194.32|196.53|194.13|196.82|194.42|196.43|194.03|0
1650621430000|2022-04-22 09:57:10|196.43|194.03|196.53|194.13|196.63|194.23|196.43|194.03|0
1650621440000|2022-04-22 09:57:20|196.43|194.03|196.53|194.13|196.53|194.13|196.43|194.03|0
1650621450000|2022-04-22 09:57:30|196.43|194.03|196.23|193.83|196.43|194.03|196.23|193.83|0
1650621460000|2022-04-22 09:57:40|196.43|194.03|196.33|193.93|196.43|194.03|196.33|193.93|0
1650621470000|2022-04-22 09:57:50|196.43|194.03|196.43|194.03|196.43|194.03|196.33|193.93|0
1650621480000|2022-04-22 09:58:00|196.53|194.13|196.28|193.88|196.53|194.13|196.28|193.88|0
1650621490000|2022-04-22 09:58:10|196.23|193.83|196.04|193.64|196.23|193.83|195.94|193.54|0
1650621500000|2022-04-22 09:58:20|195.99|193.59|195.74|193.34|195.99|193.59|195.74|193.34|0
1650621510000|2022-04-22 09:58:30|195.55|193.15|195.74|193.34|195.74|193.34|195.55|193.15|0
1650621520000|2022-04-22 09:58:40|195.65|193.25|195.84|193.44|195.84|193.44|195.65|193.25|0
1650621530000|2022-04-22 09:58:50|195.74|193.34|195.74|193.34|195.84|193.44|195.74|193.34|0
1650621540000|2022-04-22 09:59:00|195.84|193.44|195.84|193.44|195.84|193.44|195.65|193.25|0
1650621550000|2022-04-22 09:59:10|195.74|193.34|195.65|193.25|195.84|193.44|195.65|193.25|0
1650621560000|2022-04-22 09:59:20|195.74|193.34|195.84|193.44|195.84|193.44|195.74|193.34|0
1650621570000|2022-04-22 09:59:30|195.89|193.49|195.94|193.54|195.94|193.54|195.89|193.49|0
1650621580000|2022-04-22 09:59:40|196.04|193.64|196.04|193.64|196.13|193.73|195.94|193.54|0
1650621590000|2022-04-22 09:59:50|196.13|193.73|196.23|193.83|196.23|193.83|196.13|193.73|0
1650621600000|2022-04-22 10:00:00|196.13|193.73|196.43|194.03|196.48|194.08|196.13|193.73|0
1650621610000|2022-04-22 10:00:10|196.33|193.93|196.13|193.73|196.33|193.93|196.09|193.69|0
1650621620000|2022-04-22 10:00:20|195.84|193.44|195.94|193.54|195.94|193.54|195.84|193.44|0
1650621630000|2022-04-22 10:00:30|195.84|193.44|195.7|193.3|195.94|193.54|195.7|193.3|0
1650621640000|2022-04-22 10:00:40|195.64|193.24|195.64|193.24|195.64|193.24|195.55|193.15|0
1650621650000|2022-04-22 10:00:50|195.74|193.34|195.64|193.24|195.84|193.44|195.64|193.24|0
1650621660000|2022-04-22 10:01:00|195.74|193.34|195.94|193.54|195.94|193.54|195.74|193.34|0
1650621670000|2022-04-22 10:01:10|196.04|193.64|195.69|193.29|196.04|193.64|195.69|193.29|0
1650621680000|2022-04-22 10:01:20|195.74|193.34|195.74|193.34|195.74|193.34|195.69|193.29|0
1650621690000|2022-04-22 10:01:30|195.64|193.24|195.84|193.44|195.84|193.44|195.64|193.24|0
1650621710000|2022-04-22 10:01:50|195.94|193.54|195.94|193.54|195.94|193.54|195.94|193.54|0
1650621720000|2022-04-22 10:02:00|195.99|193.59|196.03|193.63|196.03|193.63|195.99|193.59|0
1650621730000|2022-04-22 10:02:10|195.94|193.54|195.94|193.54|195.94|193.54|195.94|193.54|0
1650621740000|2022-04-22 10:02:20|196.03|193.63|196.33|193.93|196.33|193.93|196.03|193.63|0
1650621750000|2022-04-22 10:02:30|196.23|193.83|196.18|193.78|196.23|193.83|196.03|193.63|0
1650621760000|2022-04-22 10:02:40|196.13|193.73|196.13|193.73|196.23|193.83|196.13|193.73|0
1650621770000|2022-04-22 10:02:50|195.94|193.54|195.89|193.49|195.94|193.54|195.84|193.44|0
1650621780000|2022-04-22 10:03:00|196.03|193.63|195.84|193.44|196.03|193.63|195.84|193.44|0
1650621790000|2022-04-22 10:03:10|195.74|193.34|195.55|193.15|195.74|193.34|195.55|193.15|0
1650621800000|2022-04-22 10:03:20|195.64|193.24|195.74|193.34|195.74|193.34|195.64|193.24|0
1650621810000|2022-04-22 10:03:30|195.84|193.44|195.74|193.34|195.84|193.44|195.74|193.34|0
1650621820000|2022-04-22 10:03:40|195.64|193.24|195.74|193.34|195.74|193.34|195.64|193.24|0
1650621830000|2022-04-22 10:03:50|195.64|193.24|195.69|193.29|195.74|193.34|195.64|193.24|0
1650621840000|2022-04-22 10:04:00|195.74|193.34|195.74|193.34|195.74|193.34|195.69|193.29|0
1650621850000|2022-04-22 10:04:10|195.64|193.24|195.35|192.95|195.64|193.24|195.35|192.95|0
1650621860000|2022-04-22 10:04:20|195.15|192.75|195.25|192.85|195.35|192.95|195.15|192.75|0
1650621870000|2022-04-22 10:04:30|195.15|192.75|195.15|192.75|195.15|192.75|195.15|192.75|0
1650621880000|2022-04-22 10:04:40|195.25|192.85|194.86|192.46|195.25|192.85|194.86|192.46|0
1650621890000|2022-04-22 10:04:50|195.06|192.66|194.96|192.56|195.06|192.66|194.86|192.46|0
1650621900000|2022-04-22 10:05:00|194.86|192.46|194.91|192.51|194.96|192.56|194.86|192.46|0
1650621910000|2022-04-22 10:05:10|194.96|192.56|194.91|192.51|194.96|192.56|194.86|192.46|0
1650621920000|2022-04-22 10:05:20|194.96|192.56|194.96|192.56|195.06|192.66|194.96|192.56|0
1650621930000|2022-04-22 10:05:30|195.01|192.61|194.86|192.46|195.01|192.61|194.86|192.46|0
1650621940000|2022-04-22 10:05:40|194.96|192.56|195.11|192.71|195.11|192.71|194.96|192.56|0
1650621950000|2022-04-22 10:05:50|195.15|192.75|195.15|192.75|195.15|192.75|195.06|192.66|0
1650621960000|2022-04-22 10:06:00|195.2|192.8|195.25|192.85|195.25|192.85|195.2|192.8|0
1650621970000|2022-04-22 10:06:10|195.35|192.95|195.25|192.85|195.35|192.95|195.25|192.85|0
1650621980000|2022-04-22 10:06:20|194.96|192.56|194.96|192.56|195.06|192.66|194.96|192.56|0
1650621990000|2022-04-22 10:06:30|195.01|192.61|194.76|192.36|195.01|192.61|194.76|192.36|0
1650622000000|2022-04-22 10:06:40|194.67|192.27|194.86|192.46|194.86|192.46|194.67|192.27|0
1650622010000|2022-04-22 10:06:50|194.81|192.41|194.67|192.27|194.86|192.46|194.67|192.27|0
1650622020000|2022-04-22 10:07:00|194.57|192.17|194.76|192.36|194.76|192.36|194.57|192.17|0
1650622030000|2022-04-22 10:07:10|194.72|192.32|194.76|192.36|194.76|192.36|194.67|192.27|0
1650622040000|2022-04-22 10:07:20|194.86|192.46|194.86|192.46|194.86|192.46|194.86|192.46|0
1650622050000|2022-04-22 10:07:30|194.96|192.56|194.96|192.56|194.96|192.56|194.96|192.56|0
1650622060000|2022-04-22 10:07:40|194.86|192.46|194.96|192.56|194.96|192.56|194.86|192.46|0
1650622080000|2022-04-22 10:08:00|194.86|192.46|194.86|192.46|194.86|192.46|194.86|192.46|0
1650622090000|2022-04-22 10:08:10|195.15|192.75|195.15|192.75|195.15|192.75|195.15|192.75|0
1650622100000|2022-04-22 10:08:20|195.25|192.85|195.44|193.04|195.44|193.04|195.25|192.85|0
1650622110000|2022-04-22 10:08:30|195.54|193.14|195.4|193|195.54|193.14|195.4|193|0
1650622120000|2022-04-22 10:08:40|195.25|192.85|195.15|192.75|195.25|192.85|195.15|192.75|0
1650622130000|2022-04-22 10:08:50|195.25|192.85|195.25|192.85|195.25|192.85|195.25|192.85|0
1650622140000|2022-04-22 10:09:00|195.35|192.95|195.35|192.95|195.35|192.95|195.35|192.95|0
1650622150000|2022-04-22 10:09:10|195.54|193.14|195.83|193.43|195.83|193.43|195.54|193.14|0
1650622160000|2022-04-22 10:09:20|195.74|193.34|195.83|193.43|195.83|193.43|195.74|193.34|0
1650622170000|2022-04-22 10:09:30|195.93|193.53|195.83|193.43|195.93|193.53|195.83|193.43|0
1650622180000|2022-04-22 10:09:40|195.93|193.53|196.23|193.83|196.32|193.92|195.93|193.53|0
1650622190000|2022-04-22 10:09:50|196.13|193.73|196.32|193.92|196.32|193.92|196.13|193.73|0
1650622200000|2022-04-22 10:10:00|196.52|194.12|196.13|193.73|196.52|194.12|196.13|193.73|0
1650622210000|2022-04-22 10:10:10|196.18|193.78|196.23|193.83|196.23|193.83|196.18|193.78|0
1650622220000|2022-04-22 10:10:20|196.03|193.63|195.93|193.53|196.03|193.63|195.93|193.53|0
1650622230000|2022-04-22 10:10:30|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1650622240000|2022-04-22 10:10:40|195.93|193.53|195.88|193.48|195.93|193.53|195.88|193.48|0
1650622250000|2022-04-22 10:10:50|195.83|193.43|195.69|193.29|195.83|193.43|195.69|193.29|0
1650622260000|2022-04-22 10:11:00|195.64|193.24|195.83|193.43|195.93|193.53|195.64|193.24|0
1650622280000|2022-04-22 10:11:20|195.88|193.48|195.93|193.53|195.93|193.53|195.83|193.43|0
1650622290000|2022-04-22 10:11:30|195.74|193.34|195.83|193.43|195.93|193.53|195.74|193.34|0
1650622300000|2022-04-22 10:11:40|195.74|193.34|195.74|193.34|195.74|193.34|195.69|193.29|0
1650622310000|2022-04-22 10:11:50|195.64|193.24|195.64|193.24|195.64|193.24|195.64|193.24|0
1650622320000|2022-04-22 10:12:00|195.54|193.14|195.64|193.24|195.64|193.24|195.54|193.14|0
1650622330000|2022-04-22 10:12:10|195.54|193.14|195.01|192.61|195.54|193.14|195.01|192.61|0
1650622340000|2022-04-22 10:12:20|195.05|192.65|194.86|192.46|195.05|192.65|194.86|192.46|0
1650622350000|2022-04-22 10:12:30|194.95|192.55|195.05|192.65|195.05|192.65|194.95|192.55|0
1650622360000|2022-04-22 10:12:40|195.15|192.75|195.25|192.85|195.25|192.85|195.15|192.75|0
1650622370000|2022-04-22 10:12:50|195.2|192.8|195.15|192.75|195.2|192.8|195.05|192.65|0
1650622380000|2022-04-22 10:13:00|195.2|192.8|195.05|192.65|195.2|192.8|195|192.6|0
1650622390000|2022-04-22 10:13:10|195.25|192.85|195.34|192.94|195.34|192.94|195.25|192.85|0
1650622400000|2022-04-22 10:13:20|195.44|193.04|195.59|193.19|195.59|193.19|195.44|193.04|0
1650622410000|2022-04-22 10:13:30|195.54|193.14|195.44|193.04|195.64|193.24|195.44|193.04|0
1650622420000|2022-04-22 10:13:40|195.34|192.94|195.15|192.75|195.34|192.94|195.15|192.75|0
1650622430000|2022-04-22 10:13:50|195.25|192.85|195.34|192.94|195.34|192.94|195.25|192.85|0
1650622440000|2022-04-22 10:14:00|195.3|192.9|195.25|192.85|195.34|192.94|195.25|192.85|0
1650622450000|2022-04-22 10:14:10|195.3|192.9|195.3|192.9|195.3|192.9|195.3|192.9|0
1650622460000|2022-04-22 10:14:20|195.34|192.94|195.44|193.04|195.44|193.04|195.34|192.94|0
1650622470000|2022-04-22 10:14:30|195.34|192.94|195.25|192.85|195.34|192.94|195.25|192.85|0
1650622480000|2022-04-22 10:14:40|195.15|192.75|195.05|192.65|195.15|192.75|195.05|192.65|0
1650622490000|2022-04-22 10:14:50|194.95|192.55|195.15|192.75|195.15|192.75|194.95|192.55|0
1650622500000|2022-04-22 10:15:00|195.25|192.85|195.15|192.75|195.25|192.85|195.05|192.65|0
1650622510000|2022-04-22 10:15:10|195.2|192.8|195.34|192.94|195.34|192.94|195.2|192.8|0
1650622540000|2022-04-22 10:15:40|195.44|193.04|195.44|193.04|195.44|193.04|195.44|193.04|0
1650622550000|2022-04-22 10:15:50|195.59|193.19|195.83|193.43|195.83|193.43|195.59|193.19|0
1650622560000|2022-04-22 10:16:00|195.73|193.33|195.83|193.43|195.83|193.43|195.73|193.33|0
1650622570000|2022-04-22 10:16:10|195.73|193.33|195.73|193.33|195.78|193.38|195.73|193.33|0
1650622580000|2022-04-22 10:16:20|195.83|193.43|195.54|193.14|195.83|193.43|195.54|193.14|0
1650622590000|2022-04-22 10:16:30|195.64|193.24|195.64|193.24|195.64|193.24|195.59|193.19|0
1650622600000|2022-04-22 10:16:40|195.59|193.19|195.63|193.23|195.63|193.23|195.49|193.09|0
1650622610000|2022-04-22 10:16:50|195.73|193.33|195.69|193.29|195.73|193.33|195.63|193.23|0
1650622620000|2022-04-22 10:17:00|195.54|193.14|195.54|193.14|195.54|193.14|195.54|193.14|0
1650622630000|2022-04-22 10:17:10|195.49|193.09|195.73|193.33|195.73|193.33|195.49|193.09|0
1650622640000|2022-04-22 10:17:20|195.63|193.23|195.54|193.14|195.63|193.23|195.54|193.14|0
1650622650000|2022-04-22 10:17:30|195.63|193.23|195.69|193.29|195.73|193.33|195.63|193.23|0
1650622660000|2022-04-22 10:17:40|195.63|193.23|195.44|193.04|195.73|193.33|195.44|193.04|0
1650622670000|2022-04-22 10:17:50|195.49|193.09|195.54|193.14|195.54|193.14|195.44|193.04|0
1650622680000|2022-04-22 10:18:00|195.63|193.23|195.49|193.09|195.63|193.23|195.49|193.09|0
1650622690000|2022-04-22 10:18:10|195.44|193.04|195.63|193.23|195.63|193.23|195.44|193.04|0
1650622700000|2022-04-22 10:18:20|195.59|193.19|195.54|193.14|195.59|193.19|195.54|193.14|0
1650622710000|2022-04-22 10:18:30|195.63|193.23|195.54|193.14|195.63|193.23|195.54|193.14|0
1650622720000|2022-04-22 10:18:40|195.44|193.04|195.44|193.04|195.44|193.04|195.44|193.04|0
1650622730000|2022-04-22 10:18:50|195.54|193.14|195.44|193.04|195.54|193.14|195.44|193.04|0
1650622740000|2022-04-22 10:19:00|195.49|193.09|195.44|193.04|195.49|193.09|195.44|193.04|0
1650622750000|2022-04-22 10:19:10|195.49|193.09|195.73|193.33|195.73|193.33|195.49|193.09|0
1650622760000|2022-04-22 10:19:20|195.68|193.28|195.83|193.43|195.83|193.43|195.63|193.23|0
1650622770000|2022-04-22 10:19:30|195.73|193.33|195.73|193.33|195.73|193.33|195.73|193.33|0
1650622780000|2022-04-22 10:19:40|195.59|193.19|195.54|193.14|195.59|193.19|195.44|193.04|0
1650622790000|2022-04-22 10:19:50|195.63|193.23|195.54|193.14|195.63|193.23|195.54|193.14|0
1650622800000|2022-04-22 10:20:00|195.44|193.04|195.24|192.84|195.44|193.04|195.24|192.84|0
1650622810000|2022-04-22 10:20:10|195.34|192.94|195.39|192.99|195.39|192.99|195.34|192.94|0
1650622820000|2022-04-22 10:20:20|195.54|193.14|195.34|192.94|195.54|193.14|195.34|192.94|0
1650622830000|2022-04-22 10:20:30|195.44|193.04|195.53|193.13|195.54|193.14|195.44|193.04|0
1650622840000|2022-04-22 10:20:40|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1650622850000|2022-04-22 10:20:50|195.73|193.33|195.93|193.53|195.93|193.53|195.73|193.33|0
1650622860000|2022-04-22 10:21:00|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1650622870000|2022-04-22 10:21:10|195.73|193.33|195.83|193.43|195.83|193.43|195.73|193.33|0
1650622880000|2022-04-22 10:21:20|195.78|193.38|195.83|193.43|195.83|193.43|195.78|193.38|0
1650622890000|2022-04-22 10:21:30|195.63|193.23|195.73|193.33|195.73|193.33|195.63|193.23|0
1650622910000|2022-04-22 10:21:50|195.63|193.23|195.73|193.33|195.73|193.33|195.63|193.23|0
1650622920000|2022-04-22 10:22:00|195.63|193.23|195.44|193.04|195.63|193.23|195.44|193.04|0
1650622930000|2022-04-22 10:22:10|195.53|193.13|195.53|193.13|195.58|193.18|195.53|193.13|0
1650622940000|2022-04-22 10:22:20|195.44|193.04|195.53|193.13|195.53|193.13|195.44|193.04|0
1650622960000|2022-04-22 10:22:40|195.63|193.23|195.63|193.23|195.63|193.23|195.53|193.13|0
1650622970000|2022-04-22 10:22:50|195.44|193.04|195.44|193.04|195.44|193.04|195.44|193.04|0
1650622980000|2022-04-22 10:23:00|195.53|193.13|195.49|193.09|195.53|193.13|195.49|193.09|0
1650622990000|2022-04-22 10:23:10|195.58|193.18|195.63|193.23|195.63|193.23|195.58|193.18|0
1650623000000|2022-04-22 10:23:20|195.44|193.04|195.63|193.23|195.63|193.23|195.44|193.04|0
1650623010000|2022-04-22 10:23:30|195.73|193.33|195.73|193.33|195.73|193.33|195.73|193.33|0
1650623020000|2022-04-22 10:23:40|195.53|193.13|195.24|192.84|195.53|193.13|195.14|192.74|0
1650623030000|2022-04-22 10:23:50|195.34|192.94|195.14|192.74|195.34|192.94|195.14|192.74|0
1650623040000|2022-04-22 10:24:00|194.95|192.55|195.05|192.65|195.05|192.65|194.95|192.55|0
1650623050000|2022-04-22 10:24:10|195.1|192.7|195.53|193.13|195.53|193.13|195.1|192.7|0
1650623060000|2022-04-22 10:24:20|195.44|193.04|195.53|193.13|195.53|193.13|195.44|193.04|0
1650623070000|2022-04-22 10:24:30|195.58|193.18|195.73|193.33|195.73|193.33|195.53|193.13|0
1650623080000|2022-04-22 10:24:40|195.63|193.23|195.43|193.03|195.73|193.33|195.43|193.03|0
1650623090000|2022-04-22 10:24:50|195.34|192.94|195.29|192.89|195.34|192.94|195.1|192.7|0
1650623100000|2022-04-22 10:25:00|195.24|192.84|195.39|192.99|195.43|193.03|195.24|192.84|0
1650623110000|2022-04-22 10:25:10|195.34|192.94|195.34|192.94|195.34|192.94|195.34|192.94|0
1650623120000|2022-04-22 10:25:20|195.24|192.84|195.73|193.33|195.73|193.33|195.24|192.84|0
1650623130000|2022-04-22 10:25:30|195.92|193.52|196.02|193.62|196.02|193.62|195.92|193.52|0
1650623140000|2022-04-22 10:25:40|195.92|193.52|195.92|193.52|195.92|193.52|195.92|193.52|0
1650623150000|2022-04-22 10:25:50|196.12|193.72|195.83|193.43|196.12|193.72|195.83|193.43|0
1650623160000|2022-04-22 10:26:00|195.73|193.33|195.78|193.38|195.78|193.38|195.63|193.23|0
1650623170000|2022-04-22 10:26:10|195.82|193.42|195.73|193.33|195.82|193.42|195.63|193.23|0
1650623180000|2022-04-22 10:26:20|195.68|193.28|195.92|193.52|195.92|193.52|195.68|193.28|0
1650623190000|2022-04-22 10:26:30|195.97|193.57|196.12|193.72|196.12|193.72|195.97|193.57|0
1650623200000|2022-04-22 10:26:40|196.02|193.62|195.97|193.57|196.02|193.62|195.97|193.57|0
1650623210000|2022-04-22 10:26:50|196.02|193.62|196.12|193.72|196.12|193.72|196.02|193.62|0
1650623220000|2022-04-22 10:27:00|196.02|193.62|196.22|193.82|196.22|193.82|196.02|193.62|0
1650623230000|2022-04-22 10:27:10|196.27|193.87|196.36|193.96|196.36|193.96|196.22|193.82|0
1650623240000|2022-04-22 10:27:20|196.41|194.01|196.22|193.82|196.41|194.01|196.22|193.82|0
1650623250000|2022-04-22 10:27:30|196.41|194.01|196.71|194.31|196.71|194.31|196.41|194.01|0
1650623260000|2022-04-22 10:27:40|196.61|194.21|196.8|194.4|196.8|194.4|196.61|194.21|0
1650623270000|2022-04-22 10:27:50|196.71|194.31|196.61|194.21|196.71|194.31|196.56|194.16|0
1650623280000|2022-04-22 10:28:00|196.51|194.11|196.56|194.16|196.56|194.16|196.51|194.11|0
1650623290000|2022-04-22 10:28:10|196.61|194.21|196.51|194.11|196.61|194.21|196.51|194.11|0
1650623300000|2022-04-22 10:28:20|196.36|193.96|196.31|193.91|196.36|193.96|196.31|193.91|0
1650623310000|2022-04-22 10:28:30|196.36|193.96|196.31|193.91|196.41|194.01|196.31|193.91|0
1650623320000|2022-04-22 10:28:40|196.41|194.01|196.51|194.11|196.51|194.11|196.31|193.91|0
1650623330000|2022-04-22 10:28:50|196.61|194.21|196.8|194.4|196.8|194.4|196.61|194.21|0
1650623340000|2022-04-22 10:29:00|196.9|194.5|196.9|194.5|196.9|194.5|196.8|194.4|0
1650623350000|2022-04-22 10:29:10|197|194.6|197.29|194.89|197.39|194.99|197|194.6|0
1650623360000|2022-04-22 10:29:20|197.1|194.7|197.2|194.8|197.29|194.89|197.1|194.7|0
1650623370000|2022-04-22 10:29:30|197.1|194.7|197|194.6|197.15|194.75|197|194.6|0
1650623380000|2022-04-22 10:29:40|197.05|194.65|196.9|194.5|197.05|194.65|196.9|194.5|0
1650623390000|2022-04-22 10:29:50|197|194.6|196.9|194.5|197|194.6|196.9|194.5|0
1650623400000|2022-04-22 10:30:00|196.8|194.4|196.7|194.3|196.8|194.4|196.7|194.3|0
1650623410000|2022-04-22 10:30:10|196.61|194.21|196.61|194.21|196.61|194.21|196.61|194.21|0
1650623420000|2022-04-22 10:30:20|196.7|194.3|196.51|194.11|196.7|194.3|196.51|194.11|0
1650623430000|2022-04-22 10:30:30|196.41|194.01|196.9|194.5|196.9|194.5|196.41|194.01|0
1650623440000|2022-04-22 10:30:40|196.8|194.4|196.9|194.5|197|194.6|196.8|194.4|0
1650623450000|2022-04-22 10:30:50|196.85|194.45|197.1|194.7|197.19|194.79|196.85|194.45|0
1650623460000|2022-04-22 10:31:00|197|194.6|197.1|194.7|197.1|194.7|197|194.6|0
1650623470000|2022-04-22 10:31:10|197|194.6|196.41|194.01|197|194.6|196.41|194.01|0
1650623480000|2022-04-22 10:31:20|196.26|193.86|196.41|194.01|196.41|194.01|196.21|193.81|0
1650623490000|2022-04-22 10:31:30|196.51|194.11|196.61|194.21|196.61|194.21|196.51|194.11|0
1650623500000|2022-04-22 10:31:40|196.51|194.11|196.8|194.4|196.8|194.4|196.51|194.11|0
1650623510000|2022-04-22 10:31:50|196.9|194.5|197|194.6|197.1|194.7|196.9|194.5|0
1650623520000|2022-04-22 10:32:00|197.1|194.7|197.59|195.19|197.59|195.19|197.1|194.7|0
1650623530000|2022-04-22 10:32:10|197.69|195.29|197.78|195.38|197.78|195.38|197.69|195.29|0
1650623540000|2022-04-22 10:32:20|197.74|195.34|197.49|195.09|197.74|195.34|197.49|195.09|0
1650623550000|2022-04-22 10:32:30|197.59|195.19|197.29|194.89|197.59|195.19|197.29|194.89|0
1650623560000|2022-04-22 10:32:40|197.19|194.79|197.15|194.75|197.19|194.79|197.1|194.7|0
1650623570000|2022-04-22 10:32:50|197.1|194.7|197.39|194.99|197.39|194.99|197.1|194.7|0
1650623580000|2022-04-22 10:33:00|197.29|194.89|197.39|194.99|197.39|194.99|197.29|194.89|0
1650623590000|2022-04-22 10:33:10|197.19|194.79|197.09|194.69|197.19|194.79|197.09|194.69|0
1650623600000|2022-04-22 10:33:20|197.19|194.79|197|194.6|197.19|194.79|197|194.6|0
1650623610000|2022-04-22 10:33:30|196.9|194.5|196.9|194.5|196.9|194.5|196.7|194.3|0
1650623620000|2022-04-22 10:33:40|197|194.6|197|194.6|197|194.6|196.9|194.5|0
1650623640000|2022-04-22 10:34:00|196.9|194.5|196.95|194.55|196.95|194.55|196.9|194.5|0
1650623650000|2022-04-22 10:34:10|196.51|194.11|196.6|194.2|196.6|194.2|196.51|194.11|0
1650623660000|2022-04-22 10:34:20|196.8|194.4|196.9|194.5|196.9|194.5|196.8|194.4|0
1650623670000|2022-04-22 10:34:30|197|194.6|197.09|194.69|197.09|194.69|197|194.6|0
1650623690000|2022-04-22 10:34:50|197|194.6|196.8|194.4|197|194.6|196.7|194.3|0
1650623700000|2022-04-22 10:35:00|196.9|194.5|197.09|194.69|197.09|194.69|196.9|194.5|0
1650623710000|2022-04-22 10:35:10|197.14|194.74|197.19|194.79|197.29|194.89|197.14|194.74|0
1650623720000|2022-04-22 10:35:20|196.9|194.5|196.8|194.4|196.9|194.5|196.8|194.4|0
1650623730000|2022-04-22 10:35:30|197|194.6|197|194.6|197|194.6|197|194.6|0
1650623740000|2022-04-22 10:35:40|196.95|194.55|197|194.6|197|194.6|196.95|194.55|0
1650623750000|2022-04-22 10:35:50|196.9|194.5|196.9|194.5|197|194.6|196.9|194.5|0
1650623760000|2022-04-22 10:36:00|197|194.6|196.8|194.4|197.09|194.69|196.8|194.4|0
1650623770000|2022-04-22 10:36:10|196.7|194.3|196.65|194.25|196.7|194.3|196.6|194.2|0
1650623780000|2022-04-22 10:36:20|196.7|194.3|196.7|194.3|196.7|194.3|196.7|194.3|0
1650623790000|2022-04-22 10:36:30|196.8|194.4|196.8|194.4|196.8|194.4|196.8|194.4|0
1650623800000|2022-04-22 10:36:40|196.7|194.3|196.5|194.1|196.7|194.3|196.5|194.1|0
1650623810000|2022-04-22 10:36:50|196.36|193.96|196.41|194.01|196.41|194.01|196.21|193.81|0
1650623820000|2022-04-22 10:37:00|196.5|194.1|196.65|194.25|196.8|194.4|196.5|194.1|0
1650623830000|2022-04-22 10:37:10|196.8|194.4|196.7|194.3|196.8|194.4|196.7|194.3|0
1650623840000|2022-04-22 10:37:20|196.75|194.35|196.8|194.4|196.8|194.4|196.75|194.35|0
1650623850000|2022-04-22 10:37:30|196.75|194.35|196.8|194.4|196.8|194.4|196.75|194.35|0
1650623860000|2022-04-22 10:37:40|196.9|194.5|196.95|194.55|196.95|194.55|196.85|194.45|0
1650623870000|2022-04-22 10:37:50|196.99|194.59|196.99|194.59|196.99|194.59|196.85|194.45|0
1650623880000|2022-04-22 10:38:00|196.95|194.55|196.99|194.59|196.99|194.59|196.95|194.55|0
1650623890000|2022-04-22 10:38:10|196.8|194.4|196.9|194.5|196.9|194.5|196.8|194.4|0
1650623910000|2022-04-22 10:38:30|196.99|194.59|197.09|194.69|197.09|194.69|196.99|194.59|0
1650623920000|2022-04-22 10:38:40|196.99|194.59|196.9|194.5|196.99|194.59|196.9|194.5|0
1650623940000|2022-04-22 10:39:00|196.99|194.59|196.99|194.59|196.99|194.59|196.99|194.59|0
1650623950000|2022-04-22 10:39:10|196.9|194.5|196.8|194.4|196.99|194.59|196.8|194.4|0
1650623960000|2022-04-22 10:39:20|196.75|194.35|196.75|194.35|196.75|194.35|196.75|194.35|0
1650623970000|2022-04-22 10:39:30|196.7|194.3|196.89|194.49|196.89|194.49|196.7|194.3|0
1650623980000|2022-04-22 10:39:40|196.8|194.4|196.7|194.3|196.8|194.4|196.7|194.3|0
1650623990000|2022-04-22 10:39:50|196.8|194.4|196.8|194.4|196.85|194.45|196.8|194.4|0
1650624000000|2022-04-22 10:40:00|196.75|194.35|196.75|194.35|196.75|194.35|196.75|194.35|0
1650624010000|2022-04-22 10:40:10|196.6|194.2|196.8|194.4|196.8|194.4|196.6|194.2|0
1650624020000|2022-04-22 10:40:20|196.75|194.35|196.7|194.3|196.75|194.35|196.7|194.3|0
1650624030000|2022-04-22 10:40:30|196.5|194.1|196.5|194.1|196.5|194.1|196.5|194.1|0
1650624040000|2022-04-22 10:40:40|196.55|194.15|196.31|193.91|196.6|194.2|196.31|193.91|0
1650624050000|2022-04-22 10:40:50|196.21|193.81|196.01|193.61|196.21|193.81|196.01|193.61|0
1650624060000|2022-04-22 10:41:00|195.91|193.51|195.91|193.51|195.96|193.56|195.82|193.42|0
1650624070000|2022-04-22 10:41:10|195.82|193.42|196.21|193.81|196.21|193.81|195.82|193.42|0
1650624080000|2022-04-22 10:41:20|196.31|193.91|196.31|193.91|196.31|193.91|196.31|193.91|0
1650624090000|2022-04-22 10:41:30|196.01|193.61|196.01|193.61|196.01|193.61|195.82|193.42|0
1650624100000|2022-04-22 10:41:40|196.06|193.66|195.96|193.56|196.06|193.66|195.96|193.56|0
1650624110000|2022-04-22 10:41:50|196.01|193.61|196.01|193.61|196.01|193.61|196.01|193.61|0
1650624120000|2022-04-22 10:42:00|195.96|193.56|196.01|193.61|196.01|193.61|195.91|193.51|0
1650624130000|2022-04-22 10:42:10|196.11|193.71|196.11|193.71|196.16|193.76|196.11|193.71|0
1650624140000|2022-04-22 10:42:20|196.21|193.81|196.11|193.71|196.21|193.81|196.11|193.71|0
1650624150000|2022-04-22 10:42:30|196.21|193.81|195.72|193.32|196.21|193.81|195.72|193.32|0
1650624160000|2022-04-22 10:42:40|195.82|193.42|195.72|193.32|195.82|193.42|195.72|193.32|0
1650624170000|2022-04-22 10:42:50|195.62|193.22|195.62|193.22|195.72|193.32|195.62|193.22|0
1650624180000|2022-04-22 10:43:00|195.72|193.32|195.33|192.93|195.72|193.32|195.33|192.93|0
1650624200000|2022-04-22 10:43:20|195.23|192.83|195.03|192.63|195.23|192.83|195.03|192.63|0
1650624210000|2022-04-22 10:43:30|195.13|192.73|195.23|192.83|195.23|192.83|195.13|192.73|0
1650624220000|2022-04-22 10:43:40|195.28|192.88|195.23|192.83|195.33|192.93|195.23|192.83|0
1650624240000|2022-04-22 10:44:00|195.33|192.93|195.28|192.88|195.33|192.93|195.28|192.88|0
1650624250000|2022-04-22 10:44:10|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1650624260000|2022-04-22 10:44:20|195.13|192.73|195.03|192.63|195.13|192.73|195.03|192.63|0
1650624270000|2022-04-22 10:44:30|195.13|192.73|195.03|192.63|195.13|192.73|195.03|192.63|0
1650624290000|2022-04-22 10:44:50|194.99|192.59|194.99|192.59|194.99|192.59|194.99|192.59|0
1650624300000|2022-04-22 10:45:00|195.13|192.73|194.99|192.59|195.13|192.73|194.94|192.54|0
1650624310000|2022-04-22 10:45:10|195.03|192.63|194.94|192.54|195.03|192.63|194.94|192.54|0
1650624320000|2022-04-22 10:45:20|194.74|192.34|194.94|192.54|194.94|192.54|194.64|192.24|0
1650624330000|2022-04-22 10:45:30|194.84|192.44|194.69|192.29|194.84|192.44|194.64|192.24|0
1650624340000|2022-04-22 10:45:40|194.74|192.34|194.74|192.34|194.74|192.34|194.64|192.24|0
1650624350000|2022-04-22 10:45:50|194.64|192.24|194.64|192.24|194.74|192.34|194.64|192.24|0
1650624360000|2022-04-22 10:46:00|194.69|192.29|194.5|192.1|194.69|192.29|194.5|192.1|0
1650624370000|2022-04-22 10:46:10|194.45|192.05|194.45|192.05|194.45|192.05|194.45|192.05|0
1650624380000|2022-04-22 10:46:20|194.35|191.95|194.45|192.05|194.45|192.05|194.35|191.95|0
1650624390000|2022-04-22 10:46:30|194.35|191.95|194.45|192.05|194.45|192.05|194.35|191.95|0
1650624400000|2022-04-22 10:46:40|194.54|192.14|194.54|192.14|194.54|192.14|194.5|192.1|0
1650624410000|2022-04-22 10:46:50|194.45|192.05|194.45|192.05|194.45|192.05|194.45|192.05|0
1650624420000|2022-04-22 10:47:00|194.35|191.95|194.4|192|194.4|192|194.25|191.85|0
1650624430000|2022-04-22 10:47:10|194.45|192.05|194.25|191.85|194.45|192.05|194.25|191.85|0
1650624440000|2022-04-22 10:47:20|194.3|191.9|194.25|191.85|194.3|191.9|194.16|191.76|0
1650624450000|2022-04-22 10:47:30|194.21|191.81|194.25|191.85|194.35|191.95|194.21|191.81|0
1650624460000|2022-04-22 10:47:40|194.3|191.9|194.25|191.85|194.3|191.9|194.25|191.85|0
1650624470000|2022-04-22 10:47:50|194.35|191.95|194.54|192.14|194.54|192.14|194.35|191.95|0
1650624480000|2022-04-22 10:48:00|194.45|192.05|194.54|192.14|194.54|192.14|194.45|192.05|0
1650624490000|2022-04-22 10:48:10|194.45|192.05|194.45|192.05|194.45|192.05|194.45|192.05|0
1650624500000|2022-04-22 10:48:20|194.54|192.14|194.64|192.24|194.64|192.24|194.54|192.14|0
1650624510000|2022-04-22 10:48:30|194.54|192.14|194.45|192.05|194.54|192.14|194.45|192.05|0
1650624520000|2022-04-22 10:48:40|194.4|192|194.45|192.05|194.45|192.05|194.4|192|0
1650624530000|2022-04-22 10:48:50|194.35|191.95|194.25|191.85|194.35|191.95|194.25|191.85|0
1650624540000|2022-04-22 10:49:00|194.35|191.95|194.54|192.14|194.54|192.14|194.35|191.95|0
1650624550000|2022-04-22 10:49:10|194.45|192.05|194.4|192|194.45|192.05|194.4|192|0
1650624560000|2022-04-22 10:49:20|194.35|191.95|194.45|192.05|194.45|192.05|194.35|191.95|0
1650624580000|2022-04-22 10:49:40|194.5|192.1|194.54|192.14|194.54|192.14|194.5|192.1|0
1650624590000|2022-04-22 10:49:50|194.5|192.1|194.45|192.05|194.5|192.1|194.45|192.05|0
1650624600000|2022-04-22 10:50:00|194.35|191.95|194.45|192.05|194.45|192.05|194.35|191.95|0
1650624610000|2022-04-22 10:50:10|194.54|192.14|194.54|192.14|194.54|192.14|194.54|192.14|0
1650624620000|2022-04-22 10:50:20|194.45|192.05|194.35|191.95|194.45|192.05|194.35|191.95|0
1650624630000|2022-04-22 10:50:30|194.45|192.05|194.45|192.05|194.45|192.05|194.45|192.05|0
1650624640000|2022-04-22 10:50:40|194.54|192.14|194.64|192.24|194.64|192.24|194.45|192.05|0
1650624650000|2022-04-22 10:50:50|194.74|192.34|194.74|192.34|194.83|192.43|194.74|192.34|0
1650624660000|2022-04-22 10:51:00|194.83|192.43|195.03|192.63|195.03|192.63|194.83|192.43|0
1650624670000|2022-04-22 10:51:10|195.13|192.73|194.93|192.53|195.13|192.73|194.93|192.53|0
1650624680000|2022-04-22 10:51:20|195.03|192.63|194.93|192.53|195.03|192.63|194.93|192.53|0
1650624690000|2022-04-22 10:51:30|195.03|192.63|195.03|192.63|195.13|192.73|195.03|192.63|0
1650624710000|2022-04-22 10:51:50|194.98|192.58|195.03|192.63|195.03|192.63|194.93|192.53|0
1650624720000|2022-04-22 10:52:00|194.93|192.53|195.08|192.68|195.13|192.73|194.93|192.53|0
1650624730000|2022-04-22 10:52:10|195.13|192.73|195.13|192.73|195.13|192.73|195.03|192.63|0
1650624740000|2022-04-22 10:52:20|195.37|192.97|195.37|192.97|195.37|192.97|195.37|192.97|0
1650624750000|2022-04-22 10:52:30|195.32|192.92|195.22|192.82|195.32|192.92|195.13|192.73|0
1650624760000|2022-04-22 10:52:40|195.13|192.73|195.03|192.63|195.13|192.73|195.03|192.63|0
1650624770000|2022-04-22 10:52:50|195.13|192.73|195.08|192.68|195.13|192.73|195.03|192.63|0
1650624780000|2022-04-22 10:53:00|195.13|192.73|195.22|192.82|195.22|192.82|195.13|192.73|0
1650624790000|2022-04-22 10:53:10|195.32|192.92|195.91|193.51|195.91|193.51|195.32|192.92|0
1650624800000|2022-04-22 10:53:20|195.81|193.41|195.47|193.07|195.81|193.41|195.47|193.07|0
1650624810000|2022-04-22 10:53:30|195.37|192.97|195.42|193.02|195.52|193.12|195.37|192.97|0
1650624820000|2022-04-22 10:53:40|195.32|192.92|195.42|193.02|195.42|193.02|195.32|192.92|0
1650624830000|2022-04-22 10:53:50|195.37|192.97|195.32|192.92|195.42|193.02|195.32|192.92|0
1650624840000|2022-04-22 10:54:00|195.37|192.97|195.37|192.97|195.37|192.97|195.37|192.97|0
1650624850000|2022-04-22 10:54:10|195.32|192.92|195.47|193.07|195.52|193.12|195.27|192.87|0
1650624860000|2022-04-22 10:54:20|195.52|193.12|195.52|193.12|195.61|193.21|195.52|193.12|0
1650624870000|2022-04-22 10:54:30|195.61|193.21|195.71|193.31|195.71|193.31|195.61|193.21|0
1650624880000|2022-04-22 10:54:40|195.81|193.41|195.71|193.31|195.81|193.41|195.71|193.31|0
1650624890000|2022-04-22 10:54:50|195.81|193.41|195.81|193.41|195.81|193.41|195.71|193.31|0
1650624900000|2022-04-22 10:55:00|195.86|193.46|195.61|193.21|195.86|193.46|195.61|193.21|0
1650624910000|2022-04-22 10:55:10|195.71|193.31|195.76|193.36|195.76|193.36|195.66|193.26|0
1650624920000|2022-04-22 10:55:20|195.81|193.41|195.66|193.26|195.81|193.41|195.66|193.26|0
1650624930000|2022-04-22 10:55:30|195.61|193.21|195.66|193.26|195.66|193.26|195.61|193.21|0
1650624940000|2022-04-22 10:55:40|195.71|193.31|195.71|193.31|195.76|193.36|195.71|193.31|0
1650624950000|2022-04-22 10:55:50|195.66|193.26|195.51|193.11|195.66|193.26|195.51|193.11|0
1650624960000|2022-04-22 10:56:00|195.61|193.21|195.61|193.21|195.61|193.21|195.61|193.21|0
1650624970000|2022-04-22 10:56:10|195.81|193.41|195.76|193.36|195.91|193.51|195.76|193.36|0
1650624980000|2022-04-22 10:56:20|195.91|193.51|196|193.6|196|193.6|195.9|193.5|0
1650624990000|2022-04-22 10:56:30|195.81|193.41|195.76|193.36|195.81|193.41|195.76|193.36|0
1650625000000|2022-04-22 10:56:40|195.81|193.41|195.81|193.41|195.81|193.41|195.81|193.41|0
1650625010000|2022-04-22 10:56:50|195.86|193.46|195.9|193.5|195.9|193.5|195.81|193.41|0
1650625020000|2022-04-22 10:57:00|195.81|193.41|195.81|193.41|195.81|193.41|195.81|193.41|0
1650625030000|2022-04-22 10:57:10|195.71|193.31|195.71|193.31|195.76|193.36|195.71|193.31|0
1650625040000|2022-04-22 10:57:20|195.61|193.21|195.61|193.21|195.61|193.21|195.61|193.21|0
1650625050000|2022-04-22 10:57:30|195.71|193.31|196|193.6|196.05|193.65|195.71|193.31|0
1650625060000|2022-04-22 10:57:40|196.1|193.7|196.1|193.7|196.1|193.7|196.1|193.7|0
1650625070000|2022-04-22 10:57:50|196|193.6|196.1|193.7|196.1|193.7|196|193.6|0
1650625080000|2022-04-22 10:58:00|195.81|193.41|195.61|193.21|195.81|193.41|195.61|193.21|0
1650625090000|2022-04-22 10:58:10|195.51|193.11|195.32|192.92|195.51|193.11|195.22|192.82|0
1650625100000|2022-04-22 10:58:20|195.22|192.82|195.22|192.82|195.22|192.82|195.17|192.77|0
1650625110000|2022-04-22 10:58:30|195.42|193.02|195.32|192.92|195.42|193.02|195.32|192.92|0
1650625120000|2022-04-22 10:58:40|195.22|192.82|194.93|192.53|195.22|192.82|194.93|192.53|0
1650625130000|2022-04-22 10:58:50|195.02|192.62|195.02|192.62|195.12|192.72|195.02|192.62|0
1650625140000|2022-04-22 10:59:00|194.93|192.53|194.88|192.48|194.93|192.53|194.88|192.48|0
1650625150000|2022-04-22 10:59:10|194.93|192.53|195.02|192.62|195.02|192.62|194.93|192.53|0
1650625160000|2022-04-22 10:59:20|194.93|192.53|195.08|192.68|195.08|192.68|194.93|192.53|0
1650625170000|2022-04-22 10:59:30|195.02|192.62|195.12|192.72|195.12|192.72|195.02|192.62|0
1650625180000|2022-04-22 10:59:40|195.22|192.82|195.22|192.82|195.22|192.82|195.17|192.77|0
1650625190000|2022-04-22 10:59:50|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1650625200000|2022-04-22 11:00:00|195.17|192.77|195.02|192.62|195.17|192.77|195.02|192.62|0
1650625210000|2022-04-22 11:00:10|194.98|192.58|194.98|192.58|194.98|192.58|194.98|192.58|0
1650625220000|2022-04-22 11:00:20|194.83|192.43|194.54|192.14|194.83|192.43|194.54|192.14|0
1650625230000|2022-04-22 11:00:30|194.63|192.23|194.63|192.23|194.63|192.23|194.63|192.23|0
1650625240000|2022-04-22 11:00:40|194.59|192.19|194.44|192.04|194.59|192.19|194.44|192.04|0
1650625250000|2022-04-22 11:00:50|194.54|192.14|194.44|192.04|194.54|192.14|194.44|192.04|0
1650625260000|2022-04-22 11:01:00|194.34|191.94|194.15|191.75|194.34|191.94|194.15|191.75|0
1650625270000|2022-04-22 11:01:10|194.24|191.84|194.44|192.04|194.44|192.04|194.24|191.84|0
1650625280000|2022-04-22 11:01:20|194.54|192.14|194.63|192.23|194.63|192.23|194.54|192.14|0
1650625290000|2022-04-22 11:01:30|194.54|192.14|194.54|192.14|194.54|192.14|194.49|192.09|0
1650625300000|2022-04-22 11:01:40|194.73|192.33|194.63|192.23|194.73|192.33|194.63|192.23|0
1650625310000|2022-04-22 11:01:50|194.73|192.33|194.83|192.43|194.83|192.43|194.73|192.33|0
1650625320000|2022-04-22 11:02:00|194.73|192.33|194.93|192.53|194.93|192.53|194.73|192.33|0
1650625330000|2022-04-22 11:02:10|195.02|192.62|194.88|192.48|195.02|192.62|194.88|192.48|0
1650625340000|2022-04-22 11:02:20|194.93|192.53|194.98|192.58|194.98|192.58|194.93|192.53|0
1650625350000|2022-04-22 11:02:30|194.93|192.53|194.83|192.43|194.93|192.53|194.83|192.43|0
1650625360000|2022-04-22 11:02:40|194.88|192.48|194.54|192.14|194.88|192.48|194.54|192.14|0
1650625370000|2022-04-22 11:02:50|194.44|192.04|194.54|192.14|194.54|192.14|194.34|191.94|0
1650625380000|2022-04-22 11:03:00|194.44|192.04|194.34|191.94|194.44|192.04|194.34|191.94|0
1650625390000|2022-04-22 11:03:10|194.44|192.04|194.54|192.14|194.54|192.14|194.44|192.04|0
1650625400000|2022-04-22 11:03:20|194.44|192.04|194.34|191.94|194.59|192.19|194.34|191.94|0
1650625410000|2022-04-22 11:03:30|194.39|191.99|194.34|191.94|194.39|191.99|194.24|191.84|0
1650625420000|2022-04-22 11:03:40|194.24|191.84|194.15|191.75|194.24|191.84|194.15|191.75|0
1650625430000|2022-04-22 11:03:50|194.24|191.84|194.24|191.84|194.29|191.89|194.24|191.84|0
1650625440000|2022-04-22 11:04:00|194.2|191.8|194.15|191.75|194.24|191.84|194.15|191.75|0
1650625450000|2022-04-22 11:04:10|194.24|191.84|194.53|192.13|194.53|192.13|194.24|191.84|0
1650625460000|2022-04-22 11:04:20|194.63|192.23|194.44|192.04|194.63|192.23|194.34|191.94|0
1650625470000|2022-04-22 11:04:30|194.53|192.13|194.53|192.13|194.53|192.13|194.53|192.13|0
1650625480000|2022-04-22 11:04:40|194.34|191.94|194.53|192.13|194.53|192.13|194.34|191.94|0
1650625490000|2022-04-22 11:04:50|194.44|192.04|194.44|192.04|194.44|192.04|194.44|192.04|0
1650625500000|2022-04-22 11:05:00|194.15|191.75|194.24|191.84|194.24|191.84|194.15|191.75|0
1650625520000|2022-04-22 11:05:20|194.34|191.94|194.24|191.84|194.34|191.94|194.24|191.84|0
1650625530000|2022-04-22 11:05:30|194.15|191.75|194.34|191.94|194.34|191.94|194.15|191.75|0
1650625540000|2022-04-22 11:05:40|194.44|192.04|194.53|192.13|194.53|192.13|194.44|192.04|0
1650625550000|2022-04-22 11:05:50|194.73|192.33|194.73|192.33|194.73|192.33|194.73|192.33|0
1650625560000|2022-04-22 11:06:00|195.02|192.62|195.02|192.62|195.02|192.62|195.02|192.62|0
1650625570000|2022-04-22 11:06:10|194.92|192.52|194.73|192.33|194.92|192.52|194.73|192.33|0
1650625580000|2022-04-22 11:06:20|194.83|192.43|194.83|192.43|194.83|192.43|194.83|192.43|0
1650625590000|2022-04-22 11:06:30|194.73|192.33|194.88|192.48|194.88|192.48|194.73|192.33|0
1650625600000|2022-04-22 11:06:40|194.83|192.43|194.83|192.43|194.92|192.52|194.83|192.43|0
1650625610000|2022-04-22 11:06:50|194.73|192.33|194.53|192.13|194.73|192.33|194.53|192.13|0
1650625620000|2022-04-22 11:07:00|194.24|191.84|194.05|191.65|194.24|191.84|194.05|191.65|0
1650625630000|2022-04-22 11:07:10|193.95|191.55|194.05|191.65|194.05|191.65|193.95|191.55|0
1650625640000|2022-04-22 11:07:20|193.95|191.55|193.95|191.55|193.95|191.55|193.95|191.55|0
1650625650000|2022-04-22 11:07:30|193.85|191.45|193.76|191.36|193.85|191.45|193.76|191.36|0
1650625660000|2022-04-22 11:07:40|193.66|191.26|193.66|191.26|193.66|191.26|193.66|191.26|0
1650625670000|2022-04-22 11:07:50|193.56|191.16|193.56|191.16|193.56|191.16|193.46|191.06|0
1650625680000|2022-04-22 11:08:00|193.46|191.06|193.37|190.97|193.46|191.06|193.37|190.97|0
1650625690000|2022-04-22 11:08:10|193.42|191.02|193.46|191.06|193.46|191.06|193.42|191.02|0
1650625700000|2022-04-22 11:08:20|193.27|190.87|193.56|191.16|193.56|191.16|193.27|190.87|0
1650625710000|2022-04-22 11:08:30|193.51|191.11|193.46|191.06|193.51|191.11|193.46|191.06|0
1650625720000|2022-04-22 11:08:40|193.56|191.16|193.61|191.21|193.66|191.26|193.56|191.16|0
1650625730000|2022-04-22 11:08:50|193.56|191.16|193.66|191.26|193.66|191.26|193.56|191.16|0
1650625740000|2022-04-22 11:09:00|193.46|191.06|193.46|191.06|193.56|191.16|193.46|191.06|0
1650625750000|2022-04-22 11:09:10|193.56|191.16|193.46|191.06|193.66|191.26|193.46|191.06|0
1650625760000|2022-04-22 11:09:20|193.32|190.92|193.37|190.97|193.37|190.97|193.32|190.92|0
1650625770000|2022-04-22 11:09:30|193.32|190.92|192.98|190.58|193.32|190.92|192.98|190.58|0
1650625780000|2022-04-22 11:09:40|193.13|190.73|193.08|190.68|193.13|190.73|193.08|190.68|0
1650625790000|2022-04-22 11:09:50|193.27|190.87|193.17|190.77|193.27|190.87|193.17|190.77|0
1650625800000|2022-04-22 11:10:00|193.08|190.68|192.88|190.48|193.08|190.68|192.88|190.48|0
1650625810000|2022-04-22 11:10:10|192.79|190.39|192.79|190.39|192.79|190.39|192.69|190.29|0
1650625820000|2022-04-22 11:10:20|192.88|190.48|192.88|190.48|192.88|190.48|192.79|190.39|0
1650625830000|2022-04-22 11:10:30|192.79|190.39|192.69|190.29|192.79|190.39|192.69|190.29|0
1650625840000|2022-04-22 11:10:40|192.79|190.39|192.79|190.39|192.88|190.48|192.79|190.39|0
1650625850000|2022-04-22 11:10:50|192.69|190.29|192.69|190.29|192.69|190.29|192.59|190.19|0
1650625860000|2022-04-22 11:11:00|192.59|190.19|192.5|190.1|192.59|190.19|192.5|190.1|0
1650625870000|2022-04-22 11:11:10|192.59|190.19|192.11|189.71|192.59|190.19|192.11|189.71|0
1650625880000|2022-04-22 11:11:20|192.21|189.81|192.01|189.61|192.21|189.81|192.01|189.61|0
1650625890000|2022-04-22 11:11:30|192.21|189.81|192.3|189.9|192.3|189.9|192.21|189.81|0
1650625900000|2022-04-22 11:11:40|192.5|190.1|192.5|190.1|192.5|190.1|192.5|190.1|0
1650625910000|2022-04-22 11:11:50|192.59|190.19|192.59|190.19|192.59|190.19|192.5|190.1|0
1650625920000|2022-04-22 11:12:00|192.5|190.1|192.3|189.9|192.5|190.1|192.3|189.9|0
1650625930000|2022-04-22 11:12:10|192.11|189.71|192.11|189.71|192.11|189.71|192.01|189.61|0
1650625940000|2022-04-22 11:12:20|192.01|189.61|191.92|189.52|192.01|189.61|191.82|189.42|0
1650625950000|2022-04-22 11:12:30|191.87|189.47|191.92|189.52|191.92|189.52|191.82|189.42|0
1650625960000|2022-04-22 11:12:40|192.01|189.61|192.01|189.61|192.01|189.61|192.01|189.61|0
1650625970000|2022-04-22 11:12:50|191.92|189.52|191.82|189.42|191.92|189.52|191.82|189.42|0
1650625980000|2022-04-22 11:13:00|192.01|189.61|191.92|189.52|192.01|189.61|191.92|189.52|0
1650625990000|2022-04-22 11:13:10|191.82|189.42|191.92|189.52|191.92|189.52|191.82|189.42|0
1650626000000|2022-04-22 11:13:20|192.01|189.61|192.01|189.61|192.06|189.66|192.01|189.61|0
1650626010000|2022-04-22 11:13:30|192.21|189.81|192.11|189.71|192.21|189.81|192.01|189.61|0
1650626020000|2022-04-22 11:13:40|192.01|189.61|192.11|189.71|192.11|189.71|192.01|189.61|0
1650626030000|2022-04-22 11:13:50|192.2|189.8|192.2|189.8|192.2|189.8|192.2|189.8|0
1650626040000|2022-04-22 11:14:00|192.25|189.85|192.3|189.9|192.3|189.9|192.25|189.85|0
1650626050000|2022-04-22 11:14:10|192.25|189.85|192.69|190.29|192.69|190.29|192.25|189.85|0
1650626060000|2022-04-22 11:14:20|192.2|189.8|191.82|189.42|192.2|189.8|191.82|189.42|0
1650626070000|2022-04-22 11:14:30|191.92|189.52|192.01|189.61|192.01|189.61|191.92|189.52|0
1650626080000|2022-04-22 11:14:40|192.11|189.71|192.01|189.61|192.11|189.71|192.01|189.61|0
1650626090000|2022-04-22 11:14:50|192.11|189.71|192.01|189.61|192.11|189.71|192.01|189.61|0
1650626100000|2022-04-22 11:15:00|192.11|189.71|192.11|189.71|192.11|189.71|192.11|189.71|0
1650626110000|2022-04-22 11:15:10|192.2|189.8|192.59|190.19|192.59|190.19|192.2|189.8|0
1650626120000|2022-04-22 11:15:20|192.49|190.09|192.69|190.29|192.69|190.29|192.49|190.09|0
1650626130000|2022-04-22 11:15:30|192.59|190.19|192.69|190.29|192.69|190.29|192.59|190.19|0
1650626140000|2022-04-22 11:15:40|192.59|190.19|192.54|190.14|192.59|190.19|192.54|190.14|0
1650626150000|2022-04-22 11:15:50|192.59|190.19|192.69|190.29|192.69|190.29|192.59|190.19|0
1650626160000|2022-04-22 11:16:00|192.59|190.19|192.59|190.19|192.59|190.19|192.59|190.19|0
1650626170000|2022-04-22 11:16:10|192.4|190|192.4|190|192.4|190|192.4|190|0
1650626180000|2022-04-22 11:16:20|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1650626190000|2022-04-22 11:16:30|192.4|190|192.4|190|192.4|190|192.4|190|0
1650626200000|2022-04-22 11:16:40|192.59|190.19|192.49|190.09|192.59|190.19|192.49|190.09|0
1650626210000|2022-04-22 11:16:50|192.4|190|192.59|190.19|192.59|190.19|192.4|190|0
1650626220000|2022-04-22 11:17:00|192.49|190.09|192.59|190.19|192.59|190.19|192.49|190.09|0
1650626230000|2022-04-22 11:17:10|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1650626240000|2022-04-22 11:17:20|192.4|190|192.49|190.09|192.59|190.19|192.4|190|0
1650626250000|2022-04-22 11:17:30|192.4|190|192.4|190|192.4|190|192.4|190|0
1650626260000|2022-04-22 11:17:40|192.3|189.9|192.35|189.95|192.4|190|192.3|189.9|0
1650626270000|2022-04-22 11:17:50|192.2|189.8|192.11|189.71|192.2|189.8|192.11|189.71|0
1650626280000|2022-04-22 11:18:00|191.91|189.51|192.49|190.09|192.49|190.09|191.91|189.51|0
1650626290000|2022-04-22 11:18:10|192.35|189.95|192.01|189.61|192.4|190|192.01|189.61|0
1650626300000|2022-04-22 11:18:20|192.11|189.71|192.01|189.61|192.11|189.71|192.01|189.61|0
1650626310000|2022-04-22 11:18:30|192.11|189.71|191.82|189.42|192.11|189.71|191.82|189.42|0
1650626320000|2022-04-22 11:18:40|192.01|189.61|191.91|189.51|192.01|189.61|191.91|189.51|0
1650626330000|2022-04-22 11:18:50|192.01|189.61|192.01|189.61|192.11|189.71|192.01|189.61|0
1650626340000|2022-04-22 11:19:00|191.91|189.51|192.11|189.71|192.11|189.71|191.91|189.51|0
1650626350000|2022-04-22 11:19:10|192.01|189.61|192.01|189.61|192.01|189.61|192.01|189.61|0
1650626360000|2022-04-22 11:19:20|191.91|189.51|192.01|189.61|192.01|189.61|191.91|189.51|0
1650626370000|2022-04-22 11:19:30|192.11|189.71|192.11|189.71|192.11|189.71|192.01|189.61|0
1650626380000|2022-04-22 11:19:40|192.01|189.61|191.91|189.51|192.01|189.61|191.91|189.51|0
1650626390000|2022-04-22 11:19:50|191.82|189.42|191.91|189.51|191.91|189.51|191.82|189.42|0
1650626400000|2022-04-22 11:20:00|192.01|189.61|192.01|189.61|192.1|189.7|192.01|189.61|0
1650626430000|2022-04-22 11:20:30|191.91|189.51|192.01|189.61|192.1|189.7|191.91|189.51|0
1650626440000|2022-04-22 11:20:40|191.91|189.51|191.91|189.51|192.01|189.61|191.91|189.51|0
1650626460000|2022-04-22 11:21:00|191.96|189.56|191.91|189.51|191.96|189.56|191.91|189.51|0
1650626470000|2022-04-22 11:21:10|192.01|189.61|191.82|189.42|192.01|189.61|191.82|189.42|0
1650626480000|2022-04-22 11:21:20|191.91|189.51|191.91|189.51|191.91|189.51|191.82|189.42|0
1650626490000|2022-04-22 11:21:30|191.82|189.42|192.01|189.61|192.01|189.61|191.82|189.42|0
1650626500000|2022-04-22 11:21:40|191.91|189.51|192.1|189.7|192.1|189.7|191.91|189.51|0
1650626510000|2022-04-22 11:21:50|192.01|189.61|192.01|189.61|192.01|189.61|192.01|189.61|0
1650626520000|2022-04-22 11:22:00|191.81|189.41|192.01|189.61|192.01|189.61|191.81|189.41|0
1650626530000|2022-04-22 11:22:10|191.91|189.51|191.91|189.51|191.91|189.51|191.91|189.51|0
1650626540000|2022-04-22 11:22:20|192.01|189.61|192.1|189.7|192.1|189.7|192.01|189.61|0
1650626550000|2022-04-22 11:22:30|192.01|189.61|192.15|189.75|192.15|189.75|192.01|189.61|0
1650626560000|2022-04-22 11:22:40|192.2|189.8|192.3|189.9|192.39|189.99|192.2|189.8|0
1650626570000|2022-04-22 11:22:50|192.35|189.95|192.39|189.99|192.39|189.99|192.3|189.9|0
1650626580000|2022-04-22 11:23:00|192.49|190.09|192.49|190.09|192.59|190.19|192.49|190.09|0
1650626590000|2022-04-22 11:23:10|192.39|189.99|192.39|189.99|192.44|190.04|192.39|189.99|0
1650626600000|2022-04-22 11:23:20|192.49|190.09|192.44|190.04|192.49|190.09|192.39|189.99|0
1650626610000|2022-04-22 11:23:30|192.59|190.19|192.58|190.18|192.68|190.28|192.58|190.18|0
1650626620000|2022-04-22 11:23:40|192.64|190.24|192.68|190.28|192.68|190.28|192.64|190.24|0
1650626640000|2022-04-22 11:24:00|192.58|190.18|192.58|190.18|192.58|190.18|192.58|190.18|0
1650626650000|2022-04-22 11:24:10|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1650626680000|2022-04-22 11:24:40|192.29|189.89|192.29|189.89|192.29|189.89|192.29|189.89|0
1650626690000|2022-04-22 11:24:50|192.2|189.8|192.34|189.94|192.34|189.94|192.2|189.8|0
1650626700000|2022-04-22 11:25:00|192.29|189.89|192.49|190.09|192.49|190.09|192.29|189.89|0
1650626710000|2022-04-22 11:25:10|192.58|190.18|192.49|190.09|192.58|190.18|192.49|190.09|0
1650626720000|2022-04-22 11:25:20|192.58|190.18|192.49|190.09|192.58|190.18|192.49|190.09|0
1650626740000|2022-04-22 11:25:40|192.39|189.99|192.39|189.99|192.49|190.09|192.39|189.99|0
1650626750000|2022-04-22 11:25:50|192.49|190.09|192.39|189.99|192.49|190.09|192.39|189.99|0
1650626760000|2022-04-22 11:26:00|192.44|190.04|192.58|190.18|192.58|190.18|192.44|190.04|0
1650626770000|2022-04-22 11:26:10|192.68|190.28|192.68|190.28|192.68|190.28|192.68|190.28|0
1650626780000|2022-04-22 11:26:20|192.78|190.38|192.78|190.38|192.78|190.38|192.78|190.38|0
1650626790000|2022-04-22 11:26:30|192.68|190.28|192.68|190.28|192.68|190.28|192.68|190.28|0
1650626800000|2022-04-22 11:26:40|192.63|190.23|192.68|190.28|192.68|190.28|192.63|190.23|0
1650626810000|2022-04-22 11:26:50|192.58|190.18|192.44|190.04|192.58|190.18|192.39|189.99|0
1650626820000|2022-04-22 11:27:00|192.49|190.09|192.39|189.99|192.49|190.09|192.39|189.99|0
1650626830000|2022-04-22 11:27:10|192.29|189.89|192.29|189.89|192.29|189.89|192.29|189.89|0
1650626850000|2022-04-22 11:27:30|192.39|189.99|192.39|189.99|192.39|189.99|192.29|189.89|0
1650626860000|2022-04-22 11:27:40|192.29|189.89|192.49|190.09|192.49|190.09|192.29|189.89|0
1650626870000|2022-04-22 11:27:50|192.44|190.04|192.39|189.99|192.44|190.04|192.39|189.99|0
1650626890000|2022-04-22 11:28:10|192.34|189.94|192.39|189.99|192.39|189.99|192.34|189.94|0
1650626900000|2022-04-22 11:28:20|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1650626910000|2022-04-22 11:28:30|192.39|189.99|192.29|189.89|192.39|189.99|192.29|189.89|0
1650626930000|2022-04-22 11:28:50|192.2|189.8|192.25|189.85|192.29|189.89|192.2|189.8|0
1650626940000|2022-04-22 11:29:00|192.2|189.8|192.25|189.85|192.29|189.89|192.2|189.8|0
1650626950000|2022-04-22 11:29:10|192.2|189.8|191.81|189.41|192.2|189.8|191.81|189.41|0
1650626960000|2022-04-22 11:29:20|191.91|189.51|192|189.6|192|189.6|191.91|189.51|0
1650626970000|2022-04-22 11:29:30|192.1|189.7|192|189.6|192.1|189.7|192|189.6|0
1650626980000|2022-04-22 11:29:40|192.1|189.7|192|189.6|192.1|189.7|192|189.6|0
1650626990000|2022-04-22 11:29:50|191.91|189.51|191.91|189.51|191.91|189.51|191.91|189.51|0
1650627000000|2022-04-22 11:30:00|192|189.6|192|189.6|192|189.6|192|189.6|0
1650627010000|2022-04-22 11:30:10|192.29|189.89|192.39|189.99|192.39|189.99|192.29|189.89|0
1650627020000|2022-04-22 11:30:20|192.34|189.94|192.29|189.89|192.39|189.99|192.29|189.89|0
1650627030000|2022-04-22 11:30:30|192.39|189.99|192.39|189.99|192.39|189.99|192.29|189.89|0
1650627040000|2022-04-22 11:30:40|192.34|189.94|192|189.6|192.34|189.94|192|189.6|0
1650627050000|2022-04-22 11:30:50|191.91|189.51|191.81|189.41|191.91|189.51|191.81|189.41|0
1650627060000|2022-04-22 11:31:00|191.91|189.51|191.81|189.41|191.91|189.51|191.81|189.41|0
1650627070000|2022-04-22 11:31:10|191.52|189.12|191.62|189.22|191.62|189.22|191.52|189.12|0
1650627080000|2022-04-22 11:31:20|191.52|189.12|191.52|189.12|191.52|189.12|191.42|189.02|0
1650627090000|2022-04-22 11:31:30|191.62|189.22|191.91|189.51|191.91|189.51|191.62|189.22|0
1650627100000|2022-04-22 11:31:40|192.1|189.7|192.19|189.79|192.19|189.79|192|189.6|0
1650627110000|2022-04-22 11:31:50|192.29|189.89|192.48|190.08|192.48|190.08|192.29|189.89|0
1650627120000|2022-04-22 11:32:00|192.29|189.89|192.48|190.08|192.48|190.08|192.29|189.89|0
1650627130000|2022-04-22 11:32:10|192.29|189.89|192.24|189.84|192.29|189.89|192.24|189.84|0
1650627140000|2022-04-22 11:32:20|192.29|189.89|192.1|189.7|192.29|189.89|192.1|189.7|0
1650627150000|2022-04-22 11:32:30|192|189.6|192.1|189.7|192.1|189.7|192|189.6|0
1650627160000|2022-04-22 11:32:40|192.19|189.79|192.19|189.79|192.19|189.79|192.19|189.79|0
1650627170000|2022-04-22 11:32:50|192.1|189.7|192.1|189.7|192.15|189.75|192.1|189.7|0
1650627180000|2022-04-22 11:33:00|192.29|189.89|192.29|189.89|192.29|189.89|192.29|189.89|0
1650627190000|2022-04-22 11:33:10|192.39|189.99|192.29|189.89|192.39|189.99|192.29|189.89|0
1650627200000|2022-04-22 11:33:20|192.34|189.94|192.48|190.08|192.48|190.08|192.34|189.94|0
1650627210000|2022-04-22 11:33:30|192.58|190.18|192.58|190.18|192.58|190.18|192.58|190.18|0
1650627220000|2022-04-22 11:33:40|192.68|190.28|192.68|190.28|192.68|190.28|192.68|190.28|0
1650627230000|2022-04-22 11:33:50|192.77|190.37|192.87|190.47|192.87|190.47|192.77|190.37|0
1650627240000|2022-04-22 11:34:00|192.97|190.57|193.16|190.76|193.16|190.76|192.97|190.57|0
1650627250000|2022-04-22 11:34:10|193.06|190.66|193.16|190.76|193.16|190.76|193.06|190.66|0
1650627260000|2022-04-22 11:34:20|193.26|190.86|193.26|190.86|193.26|190.86|193.26|190.86|0
1650627270000|2022-04-22 11:34:30|193.31|190.91|193.26|190.86|193.31|190.91|193.26|190.86|0
1650627280000|2022-04-22 11:34:40|193.35|190.95|193.26|190.86|193.35|190.95|193.26|190.86|0
1650627290000|2022-04-22 11:34:50|193.16|190.76|193.26|190.86|193.26|190.86|193.16|190.76|0
1650627300000|2022-04-22 11:35:00|193.21|190.81|193.06|190.66|193.21|190.81|193.06|190.66|0
1650627310000|2022-04-22 11:35:10|193.16|190.76|193.35|190.95|193.35|190.95|193.16|190.76|0
1650627320000|2022-04-22 11:35:20|193.25|190.85|193.16|190.76|193.25|190.85|193.16|190.76|0
1650627330000|2022-04-22 11:35:30|193.06|190.66|192.96|190.56|193.06|190.66|192.96|190.56|0
1650627340000|2022-04-22 11:35:40|193.06|190.66|192.96|190.56|193.06|190.66|192.96|190.56|0
1650627350000|2022-04-22 11:35:50|193.35|190.95|193.35|190.95|193.35|190.95|193.35|190.95|0
1650627360000|2022-04-22 11:36:00|193.25|190.85|193.06|190.66|193.35|190.95|193.06|190.66|0
1650627370000|2022-04-22 11:36:10|193.11|190.71|193.06|190.66|193.11|190.71|193.06|190.66|0
1650627380000|2022-04-22 11:36:20|192.96|190.56|193.06|190.66|193.16|190.76|192.96|190.56|0
1650627390000|2022-04-22 11:36:30|192.96|190.56|192.96|190.56|192.96|190.56|192.96|190.56|0
1650627400000|2022-04-22 11:36:40|193.01|190.61|192.96|190.56|193.06|190.66|192.96|190.56|0
1650627410000|2022-04-22 11:36:50|192.82|190.42|192.58|190.18|192.82|190.42|192.58|190.18|0
1650627420000|2022-04-22 11:37:00|192.67|190.27|192.67|190.27|192.82|190.42|192.67|190.27|0
1650627430000|2022-04-22 11:37:10|192.63|190.23|192.38|189.98|192.63|190.23|192.38|189.98|0
1650627440000|2022-04-22 11:37:20|192.29|189.89|191.9|189.5|192.29|189.89|191.9|189.5|0
1650627460000|2022-04-22 11:37:40|191.81|189.41|192|189.6|192|189.6|191.71|189.31|0
1650627470000|2022-04-22 11:37:50|192.09|189.69|192.19|189.79|192.29|189.89|192.09|189.69|0
1650627480000|2022-04-22 11:38:00|192.29|189.89|192.38|189.98|192.38|189.98|192.29|189.89|0
1650627490000|2022-04-22 11:38:10|192.43|190.03|192.34|189.94|192.43|190.03|192.34|189.94|0
1650627500000|2022-04-22 11:38:20|192.29|189.89|192.09|189.69|192.29|189.89|192.09|189.69|0
1650627510000|2022-04-22 11:38:30|192|189.6|192.09|189.69|192.09|189.69|192|189.6|0
1650627520000|2022-04-22 11:38:40|192.19|189.79|192.29|189.89|192.29|189.89|192.19|189.79|0
1650627540000|2022-04-22 11:39:00|192.38|189.98|192.38|189.98|192.38|189.98|192.38|189.98|0
1650627550000|2022-04-22 11:39:10|192.29|189.89|192.34|189.94|192.38|189.98|192.29|189.89|0
1650627560000|2022-04-22 11:39:20|192.29|189.89|192.29|189.89|192.29|189.89|192.19|189.79|0
1650627570000|2022-04-22 11:39:30|192.24|189.84|192|189.6|192.24|189.84|192|189.6|0
1650627580000|2022-04-22 11:39:40|192.09|189.69|192.09|189.69|192.09|189.69|192.09|189.69|0
1650627590000|2022-04-22 11:39:50|192.05|189.65|192.05|189.65|192.05|189.65|192.05|189.65|0
1650627600000|2022-04-22 11:40:00|191.9|189.5|192.09|189.69|192.09|189.69|191.9|189.5|0
1650627610000|2022-04-22 11:40:10|192.05|189.65|192|189.6|192.05|189.65|192|189.6|0
1650627620000|2022-04-22 11:40:20|192.19|189.79|192.19|189.79|192.19|189.79|192.19|189.79|0
1650627630000|2022-04-22 11:40:30|192.29|189.89|192.29|189.89|192.34|189.94|192.29|189.89|0
1650627650000|2022-04-22 11:40:50|192.24|189.84|192.29|189.89|192.29|189.89|192.24|189.84|0
1650627660000|2022-04-22 11:41:00|192.19|189.79|192.24|189.84|192.24|189.84|192.19|189.79|0
1650627670000|2022-04-22 11:41:10|192.14|189.74|192.38|189.98|192.38|189.98|192.14|189.74|0
1650627690000|2022-04-22 11:41:30|192.43|190.03|192.38|189.98|192.43|190.03|192.38|189.98|0
1650627700000|2022-04-22 11:41:40|192.43|190.03|192.48|190.08|192.48|190.08|192.38|189.98|0
1650627710000|2022-04-22 11:41:50|192.43|190.03|192.48|190.08|192.48|190.08|192.43|190.03|0
1650627720000|2022-04-22 11:42:00|192.57|190.17|192.57|190.17|192.67|190.27|192.57|190.17|0
1650627730000|2022-04-22 11:42:10|192.48|190.08|192.67|190.27|192.67|190.27|192.48|190.08|0
1650627750000|2022-04-22 11:42:30|192.48|190.08|192.57|190.17|192.57|190.17|192.48|190.08|0
1650627760000|2022-04-22 11:42:40|192.48|190.08|192.57|190.17|192.57|190.17|192.48|190.08|0
1650627770000|2022-04-22 11:42:50|192.67|190.27|192.67|190.27|192.67|190.27|192.67|190.27|0
1650627780000|2022-04-22 11:43:00|192.77|190.37|192.67|190.27|192.77|190.37|192.67|190.27|0
1650627800000|2022-04-22 11:43:20|192.72|190.32|192.67|190.27|192.72|190.32|192.67|190.27|0
1650627810000|2022-04-22 11:43:30|192.57|190.17|192.67|190.27|192.67|190.27|192.57|190.17|0
1650627820000|2022-04-22 11:43:40|192.62|190.22|192.62|190.22|192.62|190.22|192.62|190.22|0
1650627830000|2022-04-22 11:43:50|192.57|190.17|192.48|190.08|192.57|190.17|192.48|190.08|0
1650627840000|2022-04-22 11:44:00|192.67|190.27|192.77|190.37|192.77|190.37|192.67|190.27|0
1650627850000|2022-04-22 11:44:10|192.86|190.46|192.67|190.27|192.86|190.46|192.67|190.27|0
1650627860000|2022-04-22 11:44:20|192.57|190.17|192.57|190.17|192.57|190.17|192.57|190.17|0
1650627870000|2022-04-22 11:44:30|192.48|190.08|192.67|190.27|192.67|190.27|192.48|190.08|0
1650627880000|2022-04-22 11:44:40|192.77|190.37|192.86|190.46|192.86|190.46|192.77|190.37|0
1650627890000|2022-04-22 11:44:50|192.77|190.37|192.77|190.37|192.77|190.37|192.77|190.37|0
1650627900000|2022-04-22 11:45:00|192.86|190.46|192.77|190.37|192.86|190.46|192.77|190.37|0
1650627920000|2022-04-22 11:45:20|192.67|190.27|192.77|190.37|192.82|190.42|192.67|190.27|0
1650627930000|2022-04-22 11:45:30|192.72|190.32|192.67|190.27|192.72|190.32|192.67|190.27|0
1650627940000|2022-04-22 11:45:40|192.77|190.37|192.67|190.27|192.77|190.37|192.67|190.27|0
1650627950000|2022-04-22 11:45:50|192.77|190.37|192.67|190.27|192.77|190.37|192.67|190.27|0
1650627960000|2022-04-22 11:46:00|192.77|190.37|192.76|190.36|192.77|190.37|192.76|190.36|0
1650627980000|2022-04-22 11:46:20|192.86|190.46|192.86|190.46|192.86|190.46|192.82|190.42|0
1650627990000|2022-04-22 11:46:30|192.76|190.36|192.67|190.27|192.76|190.36|192.67|190.27|0
1650628000000|2022-04-22 11:46:40|192.72|190.32|192.76|190.36|192.76|190.36|192.72|190.32|0
1650628010000|2022-04-22 11:46:50|192.72|190.32|192.72|190.32|192.72|190.32|192.72|190.32|0
1650628020000|2022-04-22 11:47:00|192.67|190.27|192.96|190.56|192.96|190.56|192.67|190.27|0
1650628030000|2022-04-22 11:47:10|193.05|190.65|192.96|190.56|193.05|190.65|192.96|190.56|0
1650628040000|2022-04-22 11:47:20|192.91|190.51|192.96|190.56|192.96|190.56|192.86|190.46|0
1650628050000|2022-04-22 11:47:30|192.86|190.46|192.96|190.56|192.96|190.56|192.86|190.46|0
1650628060000|2022-04-22 11:47:40|192.91|190.51|192.76|190.36|192.96|190.56|192.76|190.36|0
1650628080000|2022-04-22 11:48:00|192.86|190.46|192.86|190.46|192.86|190.46|192.81|190.41|0
1650628090000|2022-04-22 11:48:10|192.76|190.36|192.76|190.36|192.81|190.41|192.76|190.36|0
1650628100000|2022-04-22 11:48:20|192.67|190.27|192.47|190.07|192.67|190.27|192.38|189.98|0
1650628110000|2022-04-22 11:48:30|192.57|190.17|192.86|190.46|192.86|190.46|192.57|190.17|0
1650628120000|2022-04-22 11:48:40|192.96|190.56|193.05|190.65|193.05|190.65|192.96|190.56|0
1650628130000|2022-04-22 11:48:50|193.25|190.85|193.25|190.85|193.25|190.85|193.25|190.85|0
1650628140000|2022-04-22 11:49:00|193.15|190.75|192.86|190.46|193.25|190.85|192.86|190.46|0
1650628150000|2022-04-22 11:49:10|192.76|190.36|192.86|190.46|192.86|190.46|192.76|190.36|0
1650628160000|2022-04-22 11:49:20|192.72|190.32|192.47|190.07|192.72|190.32|192.47|190.07|0
1650628170000|2022-04-22 11:49:30|192.38|189.98|192.28|189.88|192.38|189.98|192.28|189.88|0
1650628180000|2022-04-22 11:49:40|192.18|189.78|192.18|189.78|192.18|189.78|192.18|189.78|0
1650628190000|2022-04-22 11:49:50|192.23|189.83|192.28|189.88|192.28|189.88|192.23|189.83|0
1650628200000|2022-04-22 11:50:00|192.57|190.17|192.57|190.17|192.57|190.17|192.57|190.17|0
1650628220000|2022-04-22 11:50:20|192.52|190.12|192.86|190.46|192.86|190.46|192.47|190.07|0
1650628230000|2022-04-22 11:50:30|192.96|190.56|193.01|190.61|193.01|190.61|192.96|190.56|0
1650628240000|2022-04-22 11:50:40|193.05|190.65|192.86|190.46|193.05|190.65|192.86|190.46|0
1650628250000|2022-04-22 11:50:50|192.76|190.36|192.96|190.56|192.96|190.56|192.76|190.36|0
1650628260000|2022-04-22 11:51:00|192.91|190.51|192.81|190.41|192.91|190.51|192.76|190.36|0
1650628270000|2022-04-22 11:51:10|192.67|190.27|192.76|190.36|192.76|190.36|192.67|190.27|0
1650628280000|2022-04-22 11:51:20|192.57|190.17|192.52|190.12|192.57|190.17|192.52|190.12|0
1650628290000|2022-04-22 11:51:30|192.47|190.07|192.47|190.07|192.57|190.17|192.47|190.07|0
1650628300000|2022-04-22 11:51:40|192.52|190.12|192.38|189.98|192.52|190.12|192.38|189.98|0
1650628310000|2022-04-22 11:51:50|192.47|190.07|192.57|190.17|192.57|190.17|192.47|190.07|0
1650628320000|2022-04-22 11:52:00|192.47|190.07|192.66|190.26|192.66|190.26|192.47|190.07|0
1650628330000|2022-04-22 11:52:10|192.57|190.17|192.47|190.07|192.57|190.17|192.43|190.03|0
1650628340000|2022-04-22 11:52:20|192.57|190.17|192.66|190.26|192.66|190.26|192.57|190.17|0
1650628350000|2022-04-22 11:52:30|192.57|190.17|192.62|190.22|192.66|190.26|192.57|190.17|0
1650628360000|2022-04-22 11:52:40|192.57|190.17|192.57|190.17|192.57|190.17|192.52|190.12|0
1650628370000|2022-04-22 11:52:50|192.66|190.26|192.66|190.26|192.66|190.26|192.66|190.26|0
1650628380000|2022-04-22 11:53:00|192.71|190.31|192.66|190.26|192.71|190.31|192.66|190.26|0
1650628390000|2022-04-22 11:53:10|192.57|190.17|192.57|190.17|192.57|190.17|192.52|190.12|0
1650628400000|2022-04-22 11:53:20|192.47|190.07|192.57|190.17|192.57|190.17|192.47|190.07|0
1650628410000|2022-04-22 11:53:30|192.47|190.07|192.18|189.78|192.47|190.07|192.18|189.78|0
1650628420000|2022-04-22 11:53:40|192.09|189.69|191.99|189.59|192.09|189.69|191.99|189.59|0
1650628430000|2022-04-22 11:53:50|191.89|189.49|191.89|189.49|191.89|189.49|191.89|189.49|0
1650628440000|2022-04-22 11:54:00|191.99|189.59|191.89|189.49|191.99|189.59|191.89|189.49|0
1650628450000|2022-04-22 11:54:10|191.8|189.4|191.7|189.3|191.8|189.4|191.6|189.2|0
1650628460000|2022-04-22 11:54:20|191.6|189.2|191.6|189.2|191.6|189.2|191.6|189.2|0
1650628470000|2022-04-22 11:54:30|191.7|189.3|191.7|189.3|191.8|189.4|191.7|189.3|0
1650628480000|2022-04-22 11:54:40|191.8|189.4|191.65|189.25|191.8|189.4|191.6|189.2|0
1650628490000|2022-04-22 11:54:50|191.7|189.3|192.47|190.07|192.47|190.07|191.7|189.3|0
1650628500000|2022-04-22 11:55:00|192.28|189.88|192.47|190.07|192.47|190.07|192.28|189.88|0
1650628510000|2022-04-22 11:55:10|192.62|190.22|192.47|190.07|192.62|190.22|192.47|190.07|0
1650628520000|2022-04-22 11:55:20|192.52|190.12|192.76|190.36|192.76|190.36|192.52|190.12|0
1650628530000|2022-04-22 11:55:30|192.66|190.26|192.66|190.26|192.66|190.26|192.57|190.17|0
1650628540000|2022-04-22 11:55:40|192.76|190.36|192.86|190.46|192.86|190.46|192.76|190.36|0
1650628560000|2022-04-22 11:56:00|193.05|190.65|193.15|190.75|193.15|190.75|193.05|190.65|0
1650628580000|2022-04-22 11:56:20|193.2|190.8|193.24|190.84|193.24|190.84|193.2|190.8|0
1650628600000|2022-04-22 11:56:40|193.15|190.75|192.91|190.51|193.15|190.75|192.91|190.51|0
1650628610000|2022-04-22 11:56:50|192.95|190.55|192.95|190.55|193.15|190.75|192.95|190.55|0
1650628620000|2022-04-22 11:57:00|192.86|190.46|192.66|190.26|192.86|190.46|192.66|190.26|0
1650628630000|2022-04-22 11:57:10|192.57|190.17|192.47|190.07|192.66|190.26|192.47|190.07|0
1650628640000|2022-04-22 11:57:20|192.37|189.97|191.89|189.49|192.37|189.97|191.89|189.49|0
1650628650000|2022-04-22 11:57:30|191.79|189.39|191.41|189.01|191.79|189.39|191.36|188.96|0
1650628660000|2022-04-22 11:57:40|191.7|189.3|191.7|189.3|191.79|189.39|191.7|189.3|0
1650628670000|2022-04-22 11:57:50|191.6|189.2|191.7|189.3|191.7|189.3|191.6|189.2|0
1650628680000|2022-04-22 11:58:00|191.6|189.2|191.41|189.01|191.6|189.2|191.36|188.96|0
1650628690000|2022-04-22 11:58:10|191.5|189.1|191.7|189.3|191.7|189.3|191.5|189.1|0
1650628700000|2022-04-22 11:58:20|191.6|189.2|191.6|189.2|191.6|189.2|191.6|189.2|0
1650628710000|2022-04-22 11:58:30|191.5|189.1|191.6|189.2|191.6|189.2|191.5|189.1|0
1650628720000|2022-04-22 11:58:40|191.7|189.3|191.7|189.3|191.7|189.3|191.7|189.3|0
1650628730000|2022-04-22 11:58:50|191.6|189.2|191.36|188.96|191.6|189.2|191.36|188.96|0
1650628740000|2022-04-22 11:59:00|191.41|189.01|191.31|188.91|191.41|189.01|191.31|188.91|0
1650628750000|2022-04-22 11:59:10|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1650628760000|2022-04-22 11:59:20|191.12|188.72|191.6|189.2|191.6|189.2|191.12|188.72|0
1650628770000|2022-04-22 11:59:30|191.7|189.3|191.7|189.3|191.7|189.3|191.7|189.3|0
1650628780000|2022-04-22 11:59:40|191.6|189.2|191.6|189.2|191.7|189.3|191.6|189.2|0
1650628790000|2022-04-22 11:59:50|191.41|189.01|191.31|188.91|191.41|189.01|191.31|188.91|0
1650628800000|2022-04-22 12:00:00|191.12|188.72|190.93|188.53|191.12|188.72|190.83|188.43|0
1650628810000|2022-04-22 12:00:10|191.02|188.62|191.12|188.72|191.12|188.72|191.02|188.62|0
1650628820000|2022-04-22 12:00:20|190.83|188.43|190.83|188.43|190.93|188.53|190.83|188.43|0
1650628830000|2022-04-22 12:00:30|191.02|188.62|190.83|188.43|191.02|188.62|190.83|188.43|0
1650628840000|2022-04-22 12:00:40|191.02|188.62|191.12|188.72|191.12|188.72|191.02|188.62|0
1650628860000|2022-04-22 12:01:00|191.31|188.91|191.41|189.01|191.5|189.1|191.31|188.91|0
1650628870000|2022-04-22 12:01:10|191.5|189.1|191.31|188.91|191.5|189.1|191.31|188.91|0
1650628880000|2022-04-22 12:01:20|191.21|188.81|191.02|188.62|191.21|188.81|190.93|188.53|0
1650628890000|2022-04-22 12:01:30|191.12|188.72|191.02|188.62|191.12|188.72|191.02|188.62|0
1650628900000|2022-04-22 12:01:40|191.12|188.72|191.02|188.62|191.12|188.72|191.02|188.62|0
1650628910000|2022-04-22 12:01:50|191.12|188.72|190.83|188.43|191.12|188.72|190.73|188.33|0
1650628920000|2022-04-22 12:02:00|190.93|188.53|190.73|188.33|190.93|188.53|190.73|188.33|0
1650628930000|2022-04-22 12:02:10|190.64|188.24|190.83|188.43|190.83|188.43|190.64|188.24|0
1650628940000|2022-04-22 12:02:20|190.93|188.53|191.02|188.62|191.02|188.62|190.93|188.53|0
1650628950000|2022-04-22 12:02:30|190.93|188.53|191.02|188.62|191.02|188.62|190.93|188.53|0
1650628960000|2022-04-22 12:02:40|191.07|188.67|191.02|188.62|191.07|188.67|191.02|188.62|0
1650628970000|2022-04-22 12:02:50|191.21|188.81|190.93|188.53|191.21|188.81|190.93|188.53|0
1650628980000|2022-04-22 12:03:00|191.02|188.62|191.02|188.62|191.02|188.62|190.98|188.58|0
1650628990000|2022-04-22 12:03:10|191.12|188.72|191.02|188.62|191.12|188.72|191.02|188.62|0
1650629000000|2022-04-22 12:03:20|191.12|188.72|191.21|188.81|191.21|188.81|191.12|188.72|0
1650629010000|2022-04-22 12:03:30|191.31|188.91|191.5|189.1|191.5|189.1|191.31|188.91|0
1650629020000|2022-04-22 12:03:40|191.41|189.01|191.41|189.01|191.5|189.1|191.41|189.01|0
1650629030000|2022-04-22 12:03:50|191.5|189.1|191.31|188.91|191.5|189.1|191.31|188.91|0
1650629040000|2022-04-22 12:04:00|191.41|189.01|191.31|188.91|191.41|189.01|191.31|188.91|0
1650629050000|2022-04-22 12:04:10|191.26|188.86|191.02|188.62|191.26|188.86|191.02|188.62|0
1650629060000|2022-04-22 12:04:20|191.12|188.72|191.21|188.81|191.21|188.81|191.12|188.72|0
1650629070000|2022-04-22 12:04:30|191.31|188.91|191.12|188.72|191.31|188.91|191.12|188.72|0
1650629080000|2022-04-22 12:04:40|191.02|188.62|190.92|188.52|191.02|188.62|190.83|188.43|0
1650629090000|2022-04-22 12:04:50|190.83|188.43|190.92|188.52|190.92|188.52|190.83|188.43|0
1650629100000|2022-04-22 12:05:00|190.73|188.33|190.83|188.43|190.83|188.43|190.73|188.33|0
1650629110000|2022-04-22 12:05:10|190.73|188.33|190.73|188.33|190.73|188.33|190.73|188.33|0
1650629120000|2022-04-22 12:05:20|190.69|188.29|190.92|188.52|190.92|188.52|190.69|188.29|0
1650629130000|2022-04-22 12:05:30|191.02|188.62|190.92|188.52|191.02|188.62|190.92|188.52|0
1650629140000|2022-04-22 12:05:40|190.97|188.57|191.12|188.72|191.12|188.72|190.97|188.57|0
1650629150000|2022-04-22 12:05:50|191.21|188.81|191.31|188.91|191.31|188.91|191.21|188.81|0
1650629160000|2022-04-22 12:06:00|191.4|189|191.31|188.91|191.4|189|191.31|188.91|0
1650629170000|2022-04-22 12:06:10|191.21|188.81|191.31|188.91|191.31|188.91|191.21|188.81|0
1650629180000|2022-04-22 12:06:20|191.4|189|191.21|188.81|191.4|189|191.21|188.81|0
1650629190000|2022-04-22 12:06:30|191.12|188.72|190.92|188.52|191.12|188.72|190.92|188.52|0
1650629200000|2022-04-22 12:06:40|191.12|188.72|191.21|188.81|191.21|188.81|191.12|188.72|0
1650629210000|2022-04-22 12:06:50|191.12|188.72|191.21|188.81|191.21|188.81|191.12|188.72|0
1650629220000|2022-04-22 12:07:00|191.12|188.72|191.21|188.81|191.21|188.81|191.12|188.72|0
1650629230000|2022-04-22 12:07:10|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1650629240000|2022-04-22 12:07:20|191.12|188.72|191.12|188.72|191.12|188.72|191.07|188.67|0
1650629250000|2022-04-22 12:07:30|190.97|188.57|191.02|188.62|191.02|188.62|190.92|188.52|0
1650629260000|2022-04-22 12:07:40|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1650629270000|2022-04-22 12:07:50|191.21|188.81|191.16|188.76|191.21|188.81|191.12|188.72|0
1650629280000|2022-04-22 12:08:00|191.11|188.71|191.02|188.62|191.11|188.71|191.02|188.62|0
1650629290000|2022-04-22 12:08:10|191.07|188.67|191.11|188.71|191.11|188.71|191.02|188.62|0
1650629300000|2022-04-22 12:08:20|191.07|188.67|191.02|188.62|191.07|188.67|191.02|188.62|0
1650629320000|2022-04-22 12:08:40|191.07|188.67|191.11|188.71|191.11|188.71|191.07|188.67|0
1650629330000|2022-04-22 12:08:50|191.21|188.81|191.21|188.81|191.21|188.81|191.21|188.81|0
1650629340000|2022-04-22 12:09:00|191.31|188.91|191.36|188.96|191.36|188.96|191.31|188.91|0
1650629350000|2022-04-22 12:09:10|191.31|188.91|191.02|188.62|191.31|188.91|191.02|188.62|0
1650629360000|2022-04-22 12:09:20|190.92|188.52|191.02|188.62|191.02|188.62|190.92|188.52|0
1650629370000|2022-04-22 12:09:30|191.11|188.71|191.21|188.81|191.21|188.81|191.11|188.71|0
1650629380000|2022-04-22 12:09:40|191.31|188.91|191.21|188.81|191.31|188.91|191.21|188.81|0
1650629390000|2022-04-22 12:09:50|191.31|188.91|191.21|188.81|191.31|188.91|191.21|188.81|0
1650629410000|2022-04-22 12:10:10|191.4|189|191.4|189|191.5|189.1|191.4|189|0
1650629420000|2022-04-22 12:10:20|191.31|188.91|191.31|188.91|191.31|188.91|191.31|188.91|0
1650629430000|2022-04-22 12:10:30|191.11|188.71|191.16|188.76|191.21|188.81|191.11|188.71|0
1650629440000|2022-04-22 12:10:40|191.4|189|191.69|189.29|191.74|189.34|191.4|189|0
1650629450000|2022-04-22 12:10:50|191.64|189.24|191.88|189.48|191.88|189.48|191.59|189.19|0
1650629460000|2022-04-22 12:11:00|191.79|189.39|191.88|189.48|191.88|189.48|191.79|189.39|0
1650629470000|2022-04-22 12:11:10|191.79|189.39|191.79|189.39|191.84|189.44|191.79|189.39|0
1650629480000|2022-04-22 12:11:20|191.88|189.48|191.79|189.39|192.07|189.67|191.79|189.39|0
1650629490000|2022-04-22 12:11:30|191.88|189.48|191.84|189.44|191.88|189.48|191.79|189.39|0
1650629500000|2022-04-22 12:11:40|191.79|189.39|191.79|189.39|191.88|189.48|191.79|189.39|0
1650629510000|2022-04-22 12:11:50|191.74|189.34|191.79|189.39|191.79|189.39|191.69|189.29|0
1650629520000|2022-04-22 12:12:00|191.69|189.29|191.45|189.05|191.69|189.29|191.45|189.05|0
1650629530000|2022-04-22 12:12:10|191.55|189.15|191.5|189.1|191.55|189.15|191.5|189.1|0
1650629540000|2022-04-22 12:12:20|191.55|189.15|191.5|189.1|191.55|189.15|191.5|189.1|0
1650629550000|2022-04-22 12:12:30|191.59|189.19|191.59|189.19|191.59|189.19|191.59|189.19|0
1650629560000|2022-04-22 12:12:40|191.5|189.1|191.55|189.15|191.59|189.19|191.5|189.1|0
1650629570000|2022-04-22 12:12:50|191.5|189.1|191.5|189.1|191.5|189.1|191.5|189.1|0
1650629580000|2022-04-22 12:13:00|191.59|189.19|191.59|189.19|191.69|189.29|191.59|189.19|0
1650629590000|2022-04-22 12:13:10|191.5|189.1|191.69|189.29|191.69|189.29|191.5|189.1|0
1650629600000|2022-04-22 12:13:20|191.59|189.19|191.59|189.19|191.59|189.19|191.5|189.1|0
1650629610000|2022-04-22 12:13:30|191.69|189.29|191.59|189.19|191.69|189.29|191.59|189.19|0
1650629620000|2022-04-22 12:13:40|191.55|189.15|191.59|189.19|191.59|189.19|191.55|189.15|0
1650629630000|2022-04-22 12:13:50|191.5|189.1|191.5|189.1|191.5|189.1|191.5|189.1|0
1650629640000|2022-04-22 12:14:00|191.59|189.19|191.59|189.19|191.59|189.19|191.59|189.19|0
1650629650000|2022-04-22 12:14:10|191.69|189.29|191.69|189.29|191.69|189.29|191.69|189.29|0
1650629670000|2022-04-22 12:14:30|191.64|189.24|191.78|189.38|191.78|189.38|191.64|189.24|0
1650629690000|2022-04-22 12:14:50|191.69|189.29|191.64|189.24|191.69|189.29|191.64|189.24|0
1650629700000|2022-04-22 12:15:00|191.69|189.29|191.59|189.19|191.69|189.29|191.59|189.19|0
1650629710000|2022-04-22 12:15:10|191.5|189.1|191.45|189.05|191.5|189.1|191.45|189.05|0
1650629720000|2022-04-22 12:15:20|191.11|188.71|191.01|188.61|191.3|188.9|191.01|188.61|0
1650629730000|2022-04-22 12:15:30|191.06|188.66|190.87|188.47|191.06|188.66|190.87|188.47|0
1650629740000|2022-04-22 12:15:40|190.82|188.42|190.73|188.33|190.82|188.42|190.73|188.33|0
1650629750000|2022-04-22 12:15:50|190.82|188.42|190.73|188.33|190.82|188.42|190.73|188.33|0
1650629760000|2022-04-22 12:16:00|190.68|188.28|190.53|188.13|190.68|188.28|190.53|188.13|0
1650629770000|2022-04-22 12:16:10|190.44|188.04|190.44|188.04|190.44|188.04|190.34|187.94|0
1650629780000|2022-04-22 12:16:20|190.34|187.94|190.25|187.85|190.34|187.94|190.15|187.75|0
1650629790000|2022-04-22 12:16:30|190.34|187.94|190.34|187.94|190.44|188.04|190.34|187.94|0
1650629800000|2022-04-22 12:16:40|190.44|188.04|190.34|187.94|190.44|188.04|190.34|187.94|0
1650629810000|2022-04-22 12:16:50|190.3|187.9|190.25|187.85|190.3|187.9|190.25|187.85|0
1650629820000|2022-04-22 12:17:00|190.15|187.75|190.06|187.66|190.15|187.75|190.06|187.66|0
1650629830000|2022-04-22 12:17:10|190.01|187.61|190.15|187.75|190.15|187.75|189.96|187.56|0
1650629840000|2022-04-22 12:17:20|190.06|187.66|189.86|187.46|190.06|187.66|189.86|187.46|0
1650629850000|2022-04-22 12:17:30|190.06|187.66|189.96|187.56|190.11|187.71|189.96|187.56|0
1650629870000|2022-04-22 12:17:50|189.86|187.46|189.86|187.46|189.86|187.46|189.86|187.46|0
1650629880000|2022-04-22 12:18:00|189.96|187.56|190.06|187.66|190.06|187.66|189.96|187.56|0
1650629890000|2022-04-22 12:18:10|190.15|187.75|189.96|187.56|190.15|187.75|189.96|187.56|0
1650629900000|2022-04-22 12:18:20|190.06|187.66|190.25|187.85|190.25|187.85|190.06|187.66|0
1650629910000|2022-04-22 12:18:30|190.15|187.75|190.15|187.75|190.15|187.75|190.06|187.66|0
1650629920000|2022-04-22 12:18:40|190.25|187.85|190.34|187.94|190.34|187.94|190.25|187.85|0
1650629930000|2022-04-22 12:18:50|190.44|188.04|190.34|187.94|190.44|188.04|190.3|187.9|0
1650629940000|2022-04-22 12:19:00|190.25|187.85|190.25|187.85|190.34|187.94|190.25|187.85|0
1650629950000|2022-04-22 12:19:10|190.34|187.94|190.25|187.85|190.34|187.94|190.25|187.85|0
1650629960000|2022-04-22 12:19:20|190.34|187.94|190.25|187.85|190.34|187.94|190.25|187.85|0
1650629970000|2022-04-22 12:19:30|190.3|187.9|190.34|187.94|190.34|187.94|190.25|187.85|0
1650629980000|2022-04-22 12:19:40|190.25|187.85|190.44|188.04|190.44|188.04|190.25|187.85|0
1650629990000|2022-04-22 12:19:50|190.63|188.23|190.63|188.23|190.63|188.23|190.53|188.13|0
1650630000000|2022-04-22 12:20:00|190.72|188.32|190.72|188.32|190.72|188.32|190.72|188.32|0
1650630010000|2022-04-22 12:20:10|190.53|188.13|190.63|188.23|190.68|188.28|190.44|188.04|0
1650630020000|2022-04-22 12:20:20|190.82|188.42|190.82|188.42|190.82|188.42|190.82|188.42|0
1650630030000|2022-04-22 12:20:30|190.92|188.52|190.77|188.37|190.92|188.52|190.77|188.37|0
1650630040000|2022-04-22 12:20:40|190.82|188.42|190.92|188.52|190.92|188.52|190.72|188.32|0
1650630050000|2022-04-22 12:20:50|190.97|188.57|190.82|188.42|190.97|188.57|190.82|188.42|0
1650630060000|2022-04-22 12:21:00|190.72|188.32|191.11|188.71|191.11|188.71|190.72|188.32|0
1650630070000|2022-04-22 12:21:10|191.2|188.8|191.11|188.71|191.2|188.8|191.11|188.71|0
1650630080000|2022-04-22 12:21:20|191.06|188.66|191.11|188.71|191.11|188.71|191.06|188.66|0
1650630090000|2022-04-22 12:21:30|190.92|188.52|190.72|188.32|190.92|188.52|190.72|188.32|0
1650630100000|2022-04-22 12:21:40|190.63|188.23|190.53|188.13|190.63|188.23|190.53|188.13|0
1650630110000|2022-04-22 12:21:50|190.44|188.04|190.63|188.23|190.63|188.23|190.44|188.04|0
1650630120000|2022-04-22 12:22:00|190.53|188.13|190.77|188.37|190.82|188.42|190.53|188.13|0
1650630130000|2022-04-22 12:22:10|190.63|188.23|190.91|188.51|190.91|188.51|190.63|188.23|0
1650630140000|2022-04-22 12:22:20|190.82|188.42|190.91|188.51|190.91|188.51|190.82|188.42|0
1650630150000|2022-04-22 12:22:30|190.77|188.37|190.82|188.42|190.82|188.42|190.68|188.28|0
1650630160000|2022-04-22 12:22:40|190.72|188.32|190.82|188.42|190.82|188.42|190.72|188.32|0
1650630170000|2022-04-22 12:22:50|190.72|188.32|190.72|188.32|190.72|188.32|190.72|188.32|0
1650630180000|2022-04-22 12:23:00|190.53|188.13|190.58|188.18|190.58|188.18|190.53|188.13|0
1650630190000|2022-04-22 12:23:10|190.72|188.32|190.72|188.32|190.72|188.32|190.63|188.23|0
1650630200000|2022-04-22 12:23:20|190.63|188.23|190.63|188.23|190.72|188.32|190.63|188.23|0
1650630210000|2022-04-22 12:23:30|190.53|188.13|190.53|188.13|190.63|188.23|190.53|188.13|0
1650630220000|2022-04-22 12:23:40|190.43|188.03|190.29|187.89|190.43|188.03|190.24|187.84|0
1650630230000|2022-04-22 12:23:50|190.34|187.94|190.34|187.94|190.39|187.99|190.24|187.84|0
1650630240000|2022-04-22 12:24:00|190.53|188.13|190.53|188.13|190.63|188.23|190.53|188.13|0
1650630250000|2022-04-22 12:24:10|190.43|188.03|190.53|188.13|190.53|188.13|190.43|188.03|0
1650630260000|2022-04-22 12:24:20|190.43|188.03|190.53|188.13|190.53|188.13|190.43|188.03|0
1650630270000|2022-04-22 12:24:30|190.63|188.23|190.63|188.23|190.63|188.23|190.53|188.13|0
1650630280000|2022-04-22 12:24:40|190.72|188.32|190.63|188.23|190.72|188.32|190.63|188.23|0
1650630290000|2022-04-22 12:24:50|190.68|188.28|190.63|188.23|190.68|188.28|190.63|188.23|0
1650630300000|2022-04-22 12:25:00|190.53|188.13|190.53|188.13|190.53|188.13|190.53|188.13|0
1650630310000|2022-04-22 12:25:10|190.63|188.23|190.53|188.13|190.63|188.23|190.53|188.13|0
1650630320000|2022-04-22 12:25:20|190.43|188.03|190.43|188.03|190.43|188.03|190.34|187.94|0
1650630330000|2022-04-22 12:25:30|190.39|187.99|190.53|188.13|190.53|188.13|190.39|187.99|0
1650630340000|2022-04-22 12:25:40|190.43|188.03|190.53|188.13|190.53|188.13|190.43|188.03|0
1650630350000|2022-04-22 12:25:50|190.43|188.03|190.53|188.13|190.63|188.23|190.43|188.03|0
1650630360000|2022-04-22 12:26:00|190.58|188.18|190.53|188.13|190.58|188.18|190.48|188.08|0
1650630370000|2022-04-22 12:26:10|190.62|188.22|190.72|188.32|190.72|188.32|190.53|188.13|0
1650630380000|2022-04-22 12:26:20|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1650630390000|2022-04-22 12:26:30|190.34|187.94|190.34|187.94|190.53|188.13|190.34|187.94|0
1650630400000|2022-04-22 12:26:40|190.24|187.84|190.24|187.84|190.24|187.84|190.24|187.84|0
1650630420000|2022-04-22 12:27:00|190.34|187.94|190.29|187.89|190.34|187.94|190.24|187.84|0
1650630430000|2022-04-22 12:27:10|190.15|187.75|190.24|187.84|190.24|187.84|190.15|187.75|0
1650630440000|2022-04-22 12:27:20|190.15|187.75|190.05|187.65|190.24|187.84|190.05|187.65|0
1650630450000|2022-04-22 12:27:30|190.15|187.75|189.57|187.17|190.15|187.75|189.57|187.17|0
1650630460000|2022-04-22 12:27:40|189.38|186.98|189.38|186.98|189.38|186.98|189.38|186.98|0
1650630470000|2022-04-22 12:27:50|189.48|187.08|189.95|187.55|189.95|187.55|189.48|187.08|0
1650630480000|2022-04-22 12:28:00|189.86|187.46|189.95|187.55|190.05|187.65|189.86|187.46|0
1650630490000|2022-04-22 12:28:10|189.76|187.36|189.86|187.46|189.86|187.46|189.76|187.36|0
1650630510000|2022-04-22 12:28:30|189.76|187.36|189.67|187.27|189.76|187.36|189.67|187.27|0
1650630520000|2022-04-22 12:28:40|189.57|187.17|189.67|187.27|189.67|187.27|189.57|187.17|0
1650630530000|2022-04-22 12:28:50|189.57|187.17|189.57|187.17|189.57|187.17|189.57|187.17|0
1650630540000|2022-04-22 12:29:00|189.48|187.08|189.48|187.08|189.53|187.13|189.48|187.08|0
1650630560000|2022-04-22 12:29:20|189.57|187.17|189.57|187.17|189.57|187.17|189.57|187.17|0
1650630570000|2022-04-22 12:29:30|189.48|187.08|189.48|187.08|189.48|187.08|189.48|187.08|0
1650630580000|2022-04-22 12:29:40|189.57|187.17|189.62|187.22|189.62|187.22|189.57|187.17|0
1650630590000|2022-04-22 12:29:50|189.67|187.27|189.67|187.27|189.72|187.32|189.67|187.27|0
1650630600000|2022-04-22 12:30:00|189.86|187.46|189.76|187.36|189.86|187.46|189.57|187.17|0
1650630610000|2022-04-22 12:30:10|189.67|187.27|189.57|187.17|189.67|187.27|189.57|187.17|0
1650630620000|2022-04-22 12:30:20|189.67|187.27|189.67|187.27|189.76|187.36|189.67|187.27|0
1650630630000|2022-04-22 12:30:30|189.62|187.22|189.52|187.12|189.76|187.36|189.52|187.12|0
1650630640000|2022-04-22 12:30:40|189.57|187.17|189.48|187.08|189.57|187.17|189.48|187.08|0
1650630650000|2022-04-22 12:30:50|189.38|186.98|189.43|187.03|189.43|187.03|189.38|186.98|0
1650630660000|2022-04-22 12:31:00|189.57|187.17|189.57|187.17|189.57|187.17|189.47|187.07|0
1650630670000|2022-04-22 12:31:10|189.67|187.27|189.67|187.27|189.67|187.27|189.67|187.27|0
1650630680000|2022-04-22 12:31:20|189.76|187.36|189.76|187.36|189.76|187.36|189.76|187.36|0
1650630690000|2022-04-22 12:31:30|189.86|187.46|190.05|187.65|190.05|187.65|189.76|187.36|0
1650630700000|2022-04-22 12:31:40|189.95|187.55|190.14|187.74|190.14|187.74|189.95|187.55|0
1650630710000|2022-04-22 12:31:50|190.24|187.84|190.24|187.84|190.24|187.84|190.24|187.84|0
1650630720000|2022-04-22 12:32:00|190.33|187.93|190.33|187.93|190.43|188.03|190.24|187.84|0
1650630730000|2022-04-22 12:32:10|190.43|188.03|190.53|188.13|190.53|188.13|190.43|188.03|0
1650630740000|2022-04-22 12:32:20|190.33|187.93|190.53|188.13|190.53|188.13|190.33|187.93|0
1650630750000|2022-04-22 12:32:30|190.62|188.22|190.81|188.41|190.81|188.41|190.62|188.22|0
1650630760000|2022-04-22 12:32:40|190.77|188.37|190.81|188.41|190.81|188.41|190.72|188.32|0
1650630770000|2022-04-22 12:32:50|190.91|188.51|191.1|188.7|191.1|188.7|190.91|188.51|0
1650630780000|2022-04-22 12:33:00|191|188.6|191|188.6|191|188.6|191|188.6|0
1650630790000|2022-04-22 12:33:10|191.1|188.7|191|188.6|191.1|188.7|191|188.6|0
1650630800000|2022-04-22 12:33:20|191.1|188.7|191.34|188.94|191.34|188.94|191.1|188.7|0
1650630810000|2022-04-22 12:33:30|191.29|188.89|191.2|188.8|191.29|188.89|191.2|188.8|0
1650630820000|2022-04-22 12:33:40|191.29|188.89|191.39|188.99|191.39|188.99|191.29|188.89|0
1650630830000|2022-04-22 12:33:50|191.29|188.89|191.29|188.89|191.29|188.89|191.29|188.89|0
1650630840000|2022-04-22 12:34:00|191.2|188.8|191.34|188.94|191.39|188.99|191.2|188.8|0
1650630850000|2022-04-22 12:34:10|191.39|188.99|191.39|188.99|191.39|188.99|191.34|188.94|0
1650630860000|2022-04-22 12:34:20|191.48|189.08|191.39|188.99|191.48|189.08|191.39|188.99|0
1650630870000|2022-04-22 12:34:30|191.48|189.08|191.77|189.37|191.77|189.37|191.48|189.08|0
1650630880000|2022-04-22 12:34:40|191.58|189.18|191.58|189.18|191.58|189.18|191.58|189.18|0
1650630890000|2022-04-22 12:34:50|191.48|189.08|191.48|189.08|191.48|189.08|191.48|189.08|0
1650630900000|2022-04-22 12:35:00|191.39|188.99|191.48|189.08|191.48|189.08|191.39|188.99|0
1650630910000|2022-04-22 12:35:10|191.39|188.99|191.58|189.18|191.58|189.18|191.39|188.99|0
1650630920000|2022-04-22 12:35:20|191.48|189.08|191.39|188.99|191.48|189.08|191.39|188.99|0
1650630930000|2022-04-22 12:35:30|191.29|188.89|191.48|189.08|191.48|189.08|191.29|188.89|0
1650630940000|2022-04-22 12:35:40|191.58|189.18|191.58|189.18|191.68|189.28|191.58|189.18|0
1650630950000|2022-04-22 12:35:50|191.68|189.28|191.48|189.08|191.68|189.28|191.48|189.08|0
1650630960000|2022-04-22 12:36:00|191.39|188.99|191.19|188.79|191.39|188.99|191.19|188.79|0
1650630970000|2022-04-22 12:36:10|191.1|188.7|191.1|188.7|191.1|188.7|191|188.6|0
1650630980000|2022-04-22 12:36:20|191.05|188.65|191.15|188.75|191.15|188.75|191.05|188.65|0
1650630990000|2022-04-22 12:36:30|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1650631000000|2022-04-22 12:36:40|191.29|188.89|191.1|188.7|191.29|188.89|191.1|188.7|0
1650631010000|2022-04-22 12:36:50|191.19|188.79|191.29|188.89|191.29|188.89|191.19|188.79|0
1650631020000|2022-04-22 12:37:00|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1650631030000|2022-04-22 12:37:10|191.29|188.89|191.29|188.89|191.29|188.89|191.29|188.89|0
1650631040000|2022-04-22 12:37:20|191.48|189.08|191.58|189.18|191.58|189.18|191.48|189.08|0
1650631050000|2022-04-22 12:37:30|191.67|189.27|191.77|189.37|191.77|189.37|191.67|189.27|0
1650631060000|2022-04-22 12:37:40|191.87|189.47|191.96|189.56|192.06|189.66|191.87|189.47|0
1650631070000|2022-04-22 12:37:50|192.06|189.66|191.87|189.47|192.06|189.66|191.87|189.47|0
1650631080000|2022-04-22 12:38:00|191.77|189.37|191.58|189.18|191.77|189.37|191.58|189.18|0
1650631090000|2022-04-22 12:38:10|191.53|189.13|191.53|189.13|191.53|189.13|191.53|189.13|0
1650631100000|2022-04-22 12:38:20|191.58|189.18|191.48|189.08|191.58|189.18|191.48|189.08|0
1650631110000|2022-04-22 12:38:30|191.39|188.99|191.39|188.99|191.39|188.99|191.39|188.99|0
1650631120000|2022-04-22 12:38:40|191.48|189.08|191.48|189.08|191.58|189.18|191.48|189.08|0
1650631130000|2022-04-22 12:38:50|191.58|189.18|191.77|189.37|191.77|189.37|191.58|189.18|0
1650631140000|2022-04-22 12:39:00|191.87|189.47|191.67|189.27|191.87|189.47|191.67|189.27|0
1650631150000|2022-04-22 12:39:10|191.48|189.08|191.48|189.08|191.48|189.08|191.48|189.08|0
1650631160000|2022-04-22 12:39:20|191.38|188.98|191.34|188.94|191.38|188.98|191.29|188.89|0
1650631170000|2022-04-22 12:39:30|191.38|188.98|191.58|189.18|191.58|189.18|191.38|188.98|0
1650631180000|2022-04-22 12:39:40|191.48|189.08|191.48|189.08|191.48|189.08|191.48|189.08|0
1650631190000|2022-04-22 12:39:50|191.58|189.18|191.77|189.37|191.77|189.37|191.58|189.18|0
1650631200000|2022-04-22 12:40:00|191.67|189.27|191.96|189.56|191.96|189.56|191.67|189.27|0
1650631210000|2022-04-22 12:40:10|192.06|189.66|192.25|189.85|192.25|189.85|192.06|189.66|0
1650631220000|2022-04-22 12:40:20|192.35|189.95|192.35|189.95|192.35|189.95|192.25|189.85|0
1650631230000|2022-04-22 12:40:30|192.44|190.04|192.64|190.24|192.64|190.24|192.35|189.95|0
1650631240000|2022-04-22 12:40:40|192.83|190.43|192.73|190.33|192.83|190.43|192.73|190.33|0
1650631250000|2022-04-22 12:40:50|192.93|190.53|193.22|190.82|193.22|190.82|192.93|190.53|0
1650631260000|2022-04-22 12:41:00|193.12|190.72|192.93|190.53|193.12|190.72|192.93|190.53|0
1650631270000|2022-04-22 12:41:10|192.83|190.43|192.93|190.53|193.02|190.62|192.83|190.43|0
1650631280000|2022-04-22 12:41:20|192.83|190.43|192.98|190.58|193.02|190.62|192.83|190.43|0
1650631290000|2022-04-22 12:41:30|192.83|190.43|192.93|190.53|192.93|190.53|192.83|190.43|0
1650631300000|2022-04-22 12:41:40|192.83|190.43|192.93|190.53|192.93|190.53|192.83|190.43|0
1650631310000|2022-04-22 12:41:50|192.83|190.43|192.88|190.48|192.93|190.53|192.83|190.43|0
1650631320000|2022-04-22 12:42:00|192.93|190.53|192.93|190.53|193.12|190.72|192.93|190.53|0
1650631330000|2022-04-22 12:42:10|192.83|190.43|192.83|190.43|192.83|190.43|192.64|190.24|0
1650631340000|2022-04-22 12:42:20|192.78|190.38|192.83|190.43|192.83|190.43|192.78|190.38|0
1650631350000|2022-04-22 12:42:30|192.93|190.53|192.83|190.43|192.93|190.53|192.83|190.43|0
1650631360000|2022-04-22 12:42:40|192.93|190.53|192.83|190.43|192.93|190.53|192.83|190.43|0
1650631380000|2022-04-22 12:43:00|192.64|190.24|192.64|190.24|192.64|190.24|192.64|190.24|0
1650631390000|2022-04-22 12:43:10|192.83|190.43|192.83|190.43|192.92|190.52|192.83|190.43|0
1650631400000|2022-04-22 12:43:20|192.92|190.52|193.02|190.62|193.02|190.62|192.92|190.52|0
1650631410000|2022-04-22 12:43:30|192.92|190.52|192.73|190.33|193.02|190.62|192.73|190.33|0
1650631420000|2022-04-22 12:43:40|192.83|190.43|192.83|190.43|192.83|190.43|192.83|190.43|0
1650631430000|2022-04-22 12:43:50|192.78|190.38|192.73|190.33|192.78|190.38|192.63|190.23|0
1650631440000|2022-04-22 12:44:00|192.63|190.23|192.54|190.14|192.63|190.23|192.54|190.14|0
1650631450000|2022-04-22 12:44:10|192.63|190.23|192.63|190.23|192.63|190.23|192.63|190.23|0
1650631460000|2022-04-22 12:44:20|192.54|190.14|192.83|190.43|192.83|190.43|192.54|190.14|0
1650631470000|2022-04-22 12:44:30|192.73|190.33|192.73|190.33|192.73|190.33|192.73|190.33|0
1650631490000|2022-04-22 12:44:50|192.63|190.23|192.73|190.33|192.73|190.33|192.63|190.23|0
1650631500000|2022-04-22 12:45:00|192.63|190.23|192.63|190.23|192.63|190.23|192.63|190.23|0
1650631510000|2022-04-22 12:45:10|192.54|190.14|192.63|190.23|192.63|190.23|192.54|190.14|0
1650631520000|2022-04-22 12:45:20|192.54|190.14|192.54|190.14|192.54|190.14|192.54|190.14|0
1650631530000|2022-04-22 12:45:30|192.44|190.04|192.25|189.85|192.44|190.04|192.25|189.85|0
1650631540000|2022-04-22 12:45:40|192.15|189.75|192.25|189.85|192.25|189.85|192.15|189.75|0
1650631550000|2022-04-22 12:45:50|192.34|189.94|192.44|190.04|192.44|190.04|192.34|189.94|0
1650631560000|2022-04-22 12:46:00|192.34|189.94|192.63|190.23|192.73|190.33|192.34|189.94|0
1650631570000|2022-04-22 12:46:10|192.73|190.33|192.73|190.33|192.73|190.33|192.73|190.33|0
1650631580000|2022-04-22 12:46:20|192.63|190.23|192.63|190.23|192.63|190.23|192.63|190.23|0
1650631590000|2022-04-22 12:46:30|192.73|190.33|192.63|190.23|192.73|190.33|192.63|190.23|0
1650631600000|2022-04-22 12:46:40|192.68|190.28|192.54|190.14|192.68|190.28|192.54|190.14|0
1650631610000|2022-04-22 12:46:50|192.34|189.94|192.54|190.14|192.54|190.14|192.34|189.94|0
1650631620000|2022-04-22 12:47:00|192.63|190.23|193.02|190.62|193.02|190.62|192.63|190.23|0
1650631630000|2022-04-22 12:47:10|192.92|190.52|193.02|190.62|193.12|190.72|192.92|190.52|0
1650631640000|2022-04-22 12:47:20|193.12|190.72|193.07|190.67|193.12|190.72|193.02|190.62|0
1650631650000|2022-04-22 12:47:30|193.21|190.81|193.12|190.72|193.21|190.81|193.12|190.72|0
1650631660000|2022-04-22 12:47:40|193.6|191.2|193.7|191.3|193.7|191.3|193.6|191.2|0
1650631670000|2022-04-22 12:47:50|193.6|191.2|193.7|191.3|193.7|191.3|193.5|191.1|0
1650631680000|2022-04-22 12:48:00|193.6|191.2|193.7|191.3|193.7|191.3|193.6|191.2|0
1650631690000|2022-04-22 12:48:10|193.99|191.59|193.89|191.49|193.99|191.59|193.89|191.49|0
1650631700000|2022-04-22 12:48:20|193.99|191.59|194.28|191.88|194.28|191.88|193.99|191.59|0
1650631710000|2022-04-22 12:48:30|194.18|191.78|193.99|191.59|194.18|191.78|193.99|191.59|0
1650631720000|2022-04-22 12:48:40|193.89|191.49|193.99|191.59|193.99|191.59|193.89|191.49|0
1650631730000|2022-04-22 12:48:50|193.89|191.49|194.08|191.68|194.08|191.68|193.89|191.49|0
1650631740000|2022-04-22 12:49:00|194.18|191.78|194.28|191.88|194.28|191.88|194.18|191.78|0
1650631750000|2022-04-22 12:49:10|194.18|191.78|194.13|191.73|194.18|191.78|194.13|191.73|0
1650631760000|2022-04-22 12:49:20|194.08|191.68|194.08|191.68|194.08|191.68|193.99|191.59|0
1650631770000|2022-04-22 12:49:30|193.99|191.59|193.79|191.39|193.99|191.59|193.79|191.39|0
1650631780000|2022-04-22 12:49:40|193.89|191.49|193.79|191.39|193.89|191.49|193.79|191.39|0
1650631790000|2022-04-22 12:49:50|193.89|191.49|193.99|191.59|193.99|191.59|193.89|191.49|0
1650631800000|2022-04-22 12:50:00|194.28|191.88|194.38|191.98|194.38|191.98|194.18|191.78|0
1650631810000|2022-04-22 12:50:10|194.28|191.88|194.28|191.88|194.28|191.88|194.28|191.88|0
1650631820000|2022-04-22 12:50:20|194.38|191.98|194.18|191.78|194.38|191.98|194.18|191.78|0
1650631830000|2022-04-22 12:50:30|194.23|191.83|194.47|192.07|194.47|192.07|194.23|191.83|0
1650631840000|2022-04-22 12:50:40|194.38|191.98|194.38|191.98|194.38|191.98|194.38|191.98|0
1650631850000|2022-04-22 12:50:50|194.37|191.97|194.37|191.97|194.47|192.07|194.37|191.97|0
1650631860000|2022-04-22 12:51:00|194.28|191.88|194.28|191.88|194.33|191.93|194.28|191.88|0
1650631870000|2022-04-22 12:51:10|194.18|191.78|193.99|191.59|194.18|191.78|193.99|191.59|0
1650631880000|2022-04-22 12:51:20|194.08|191.68|194.08|191.68|194.18|191.78|194.08|191.68|0
1650631890000|2022-04-22 12:51:30|193.99|191.59|194.37|191.97|194.37|191.97|193.99|191.59|0
1650631900000|2022-04-22 12:51:40|194.28|191.88|194.18|191.78|194.28|191.88|194.18|191.78|0
1650631910000|2022-04-22 12:51:50|194.37|191.97|194.37|191.97|194.37|191.97|194.37|191.97|0
1650631920000|2022-04-22 12:52:00|194.28|191.88|194.28|191.88|194.28|191.88|194.28|191.88|0
1650631930000|2022-04-22 12:52:10|194.37|191.97|194.47|192.07|194.47|192.07|194.37|191.97|0
1650631940000|2022-04-22 12:52:20|194.37|191.97|194.47|192.07|194.57|192.17|194.37|191.97|0
1650631950000|2022-04-22 12:52:30|194.57|192.17|194.57|192.17|194.57|192.17|194.47|192.07|0
1650631960000|2022-04-22 12:52:40|194.76|192.36|194.96|192.56|194.96|192.56|194.76|192.36|0
1650631970000|2022-04-22 12:52:50|194.76|192.36|194.57|192.17|194.96|192.56|194.57|192.17|0
1650631980000|2022-04-22 12:53:00|194.76|192.36|194.67|192.27|194.76|192.36|194.67|192.27|0
1650631990000|2022-04-22 12:53:10|194.86|192.46|194.86|192.46|194.86|192.46|194.86|192.46|0
1650632000000|2022-04-22 12:53:20|194.96|192.56|194.96|192.56|194.96|192.56|194.86|192.46|0
1650632010000|2022-04-22 12:53:30|194.67|192.27|194.67|192.27|194.67|192.27|194.67|192.27|0
1650632030000|2022-04-22 12:53:50|194.62|192.22|194.57|192.17|194.62|192.22|194.57|192.17|0
1650632040000|2022-04-22 12:54:00|194.67|192.27|193.98|191.58|194.67|192.27|193.98|191.58|0
1650632050000|2022-04-22 12:54:10|193.89|191.49|193.98|191.58|194.08|191.68|193.89|191.49|0
1650632060000|2022-04-22 12:54:20|193.89|191.49|193.98|191.58|193.98|191.58|193.89|191.49|0
1650632070000|2022-04-22 12:54:30|193.89|191.49|193.79|191.39|193.89|191.49|193.79|191.39|0
1650632090000|2022-04-22 12:54:50|193.89|191.49|193.79|191.39|193.89|191.49|193.69|191.29|0
1650632100000|2022-04-22 12:55:00|193.69|191.29|193.79|191.39|193.79|191.39|193.69|191.29|0
1650632110000|2022-04-22 12:55:10|193.69|191.29|193.6|191.2|193.69|191.29|193.6|191.2|0
1650632120000|2022-04-22 12:55:20|193.65|191.25|193.69|191.29|193.89|191.49|193.65|191.25|0
1650632130000|2022-04-22 12:55:30|193.89|191.49|193.69|191.29|193.89|191.49|193.69|191.29|0
1650632140000|2022-04-22 12:55:40|193.79|191.39|193.69|191.29|193.79|191.39|193.69|191.29|0
1650632150000|2022-04-22 12:55:50|193.79|191.39|193.79|191.39|193.79|191.39|193.69|191.29|0
1650632160000|2022-04-22 12:56:00|193.89|191.49|193.89|191.49|193.94|191.54|193.89|191.49|0
1650632170000|2022-04-22 12:56:10|193.79|191.39|193.89|191.49|193.89|191.49|193.79|191.39|0
1650632180000|2022-04-22 12:56:20|193.98|191.58|193.98|191.58|193.98|191.58|193.89|191.49|0
1650632190000|2022-04-22 12:56:30|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1650632200000|2022-04-22 12:56:40|193.69|191.29|193.59|191.19|193.69|191.29|193.59|191.19|0
1650632210000|2022-04-22 12:56:50|193.5|191.1|193.59|191.19|193.59|191.19|193.5|191.1|0
1650632220000|2022-04-22 12:57:00|193.5|191.1|193.5|191.1|193.5|191.1|193.45|191.05|0
1650632230000|2022-04-22 12:57:10|193.4|191|193.3|190.9|193.5|191.1|193.3|190.9|0
1650632240000|2022-04-22 12:57:20|193.45|191.05|193.5|191.1|193.5|191.1|193.45|191.05|0
1650632260000|2022-04-22 12:57:40|193.59|191.19|193.5|191.1|193.59|191.19|193.5|191.1|0
1650632270000|2022-04-22 12:57:50|193.59|191.19|193.59|191.19|193.59|191.19|193.59|191.19|0
1650632280000|2022-04-22 12:58:00|193.79|191.39|193.98|191.58|194.08|191.68|193.79|191.39|0
1650632290000|2022-04-22 12:58:10|193.88|191.48|193.98|191.58|194.08|191.68|193.88|191.48|0
1650632300000|2022-04-22 12:58:20|193.88|191.48|194.08|191.68|194.08|191.68|193.88|191.48|0
1650632310000|2022-04-22 12:58:30|193.98|191.58|194.08|191.68|194.08|191.68|193.98|191.58|0
1650632320000|2022-04-22 12:58:40|193.98|191.58|193.98|191.58|194.08|191.68|193.98|191.58|0
1650632330000|2022-04-22 12:58:50|193.88|191.48|193.88|191.48|193.98|191.58|193.88|191.48|0
1650632340000|2022-04-22 12:59:00|193.98|191.58|193.98|191.58|194.03|191.63|193.98|191.58|0
1650632350000|2022-04-22 12:59:10|193.88|191.48|193.93|191.53|193.98|191.58|193.88|191.48|0
1650632360000|2022-04-22 12:59:20|193.88|191.48|193.79|191.39|193.98|191.58|193.79|191.39|0
1650632370000|2022-04-22 12:59:30|193.69|191.29|193.69|191.29|193.79|191.39|193.69|191.29|0
1650632380000|2022-04-22 12:59:40|193.88|191.48|193.98|191.58|193.98|191.58|193.88|191.48|0
1650632390000|2022-04-22 12:59:50|193.88|191.48|193.88|191.48|193.98|191.58|193.88|191.48|0
1650632400000|2022-04-22 13:00:00|193.98|191.58|193.98|191.58|193.98|191.58|193.88|191.48|0
1650632410000|2022-04-22 13:00:10|193.84|191.44|193.88|191.48|193.88|191.48|193.84|191.44|0
1650632420000|2022-04-22 13:00:20|193.84|191.44|193.88|191.48|193.88|191.48|193.79|191.39|0
1650632430000|2022-04-22 13:00:30|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1650632440000|2022-04-22 13:00:40|193.84|191.44|193.88|191.48|193.88|191.48|193.84|191.44|0
1650632450000|2022-04-22 13:00:50|194.08|191.68|194.08|191.68|194.08|191.68|194.08|191.68|0
1650632460000|2022-04-22 13:01:00|194.17|191.77|193.88|191.48|194.17|191.77|193.88|191.48|0
1650632470000|2022-04-22 13:01:10|193.69|191.29|193.5|191.1|193.69|191.29|193.5|191.1|0
1650632480000|2022-04-22 13:01:20|193.59|191.19|193.59|191.19|193.69|191.29|193.59|191.19|0
1650632490000|2022-04-22 13:01:30|193.69|191.29|193.69|191.29|193.79|191.39|193.69|191.29|0
1650632500000|2022-04-22 13:01:40|193.59|191.19|193.4|191|193.59|191.19|193.4|191|0
1650632510000|2022-04-22 13:01:50|193.49|191.09|193.49|191.09|193.49|191.09|193.49|191.09|0
1650632520000|2022-04-22 13:02:00|193.59|191.19|193.59|191.19|193.59|191.19|193.49|191.09|0
1650632530000|2022-04-22 13:02:10|193.69|191.29|193.88|191.48|193.88|191.48|193.69|191.29|0
1650632540000|2022-04-22 13:02:20|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1650632550000|2022-04-22 13:02:30|193.69|191.29|193.69|191.29|193.69|191.29|193.69|191.29|0
1650632560000|2022-04-22 13:02:40|193.79|191.39|193.69|191.29|193.79|191.39|193.69|191.29|0
1650632570000|2022-04-22 13:02:50|193.79|191.39|193.79|191.39|193.79|191.39|193.69|191.29|0
1650632580000|2022-04-22 13:03:00|193.88|191.48|193.88|191.48|193.88|191.48|193.88|191.48|0
1650632590000|2022-04-22 13:03:10|193.93|191.53|193.69|191.29|193.93|191.53|193.64|191.24|0
1650632600000|2022-04-22 13:03:20|193.78|191.38|193.78|191.38|193.88|191.48|193.78|191.38|0
1650632610000|2022-04-22 13:03:30|193.69|191.29|193.49|191.09|193.69|191.29|193.49|191.09|0
1650632630000|2022-04-22 13:03:50|193.45|191.05|193.45|191.05|193.45|191.05|193.45|191.05|0
1650632640000|2022-04-22 13:04:00|193.3|190.9|193.3|190.9|193.4|191|193.3|190.9|0
1650632650000|2022-04-22 13:04:10|193.4|191|193.4|191|193.4|191|193.3|190.9|0
1650632670000|2022-04-22 13:04:30|193.59|191.19|193.54|191.14|193.59|191.19|193.49|191.09|0
1650632680000|2022-04-22 13:04:40|193.49|191.09|193.49|191.09|193.59|191.19|193.49|191.09|0
1650632690000|2022-04-22 13:04:50|193.4|191|193.4|191|193.4|191|193.3|190.9|0
1650632700000|2022-04-22 13:05:00|193.3|190.9|193.4|191|193.49|191.09|193.3|190.9|0
1650632710000|2022-04-22 13:05:10|193.3|190.9|193.35|190.95|193.4|191|193.3|190.9|0
1650632720000|2022-04-22 13:05:20|193.4|191|193.3|190.9|193.4|191|193.3|190.9|0
1650632730000|2022-04-22 13:05:30|193.4|191|193.3|190.9|193.4|191|193.3|190.9|0
1650632740000|2022-04-22 13:05:40|193.4|191|193.59|191.19|193.59|191.19|193.4|191|0
1650632750000|2022-04-22 13:05:50|193.49|191.09|193.59|191.19|193.59|191.19|193.49|191.09|0
1650632760000|2022-04-22 13:06:00|193.69|191.29|193.49|191.09|193.69|191.29|193.49|191.09|0
1650632770000|2022-04-22 13:06:10|193.59|191.19|193.49|191.09|193.59|191.19|193.49|191.09|0
1650632780000|2022-04-22 13:06:20|193.4|191|193.49|191.09|193.49|191.09|193.4|191|0
1650632800000|2022-04-22 13:06:40|193.4|191|193.3|190.9|193.4|191|193.3|190.9|0
1650632810000|2022-04-22 13:06:50|193.39|190.99|193.39|190.99|193.39|190.99|193.39|190.99|0
1650632820000|2022-04-22 13:07:00|193.2|190.8|193.15|190.75|193.2|190.8|193.15|190.75|0
1650632830000|2022-04-22 13:07:10|193.1|190.7|193.1|190.7|193.1|190.7|193.1|190.7|0
1650632840000|2022-04-22 13:07:20|193.2|190.8|193.2|190.8|193.2|190.8|193.2|190.8|0
1650632850000|2022-04-22 13:07:30|193.3|190.9|193.49|191.09|193.59|191.19|193.3|190.9|0
1650632860000|2022-04-22 13:07:40|193.69|191.29|193.69|191.29|193.88|191.48|193.69|191.29|0
1650632870000|2022-04-22 13:07:50|193.59|191.19|193.78|191.38|193.78|191.38|193.59|191.19|0
1650632880000|2022-04-22 13:08:00|193.88|191.48|193.78|191.38|193.88|191.48|193.78|191.38|0
1650632890000|2022-04-22 13:08:10|193.88|191.48|193.68|191.28|193.88|191.48|193.68|191.28|0
1650632900000|2022-04-22 13:08:20|193.78|191.38|193.78|191.38|193.78|191.38|193.78|191.38|0
1650632910000|2022-04-22 13:08:30|193.68|191.28|193.88|191.48|193.88|191.48|193.68|191.28|0
1650632920000|2022-04-22 13:08:40|193.98|191.58|194.27|191.87|194.27|191.87|193.98|191.58|0
1650632930000|2022-04-22 13:08:50|194.36|191.96|194.46|192.06|194.46|192.06|194.36|191.96|0
1650632940000|2022-04-22 13:09:00|194.66|192.26|194.95|192.55|194.95|192.55|194.56|192.16|0
1650632950000|2022-04-22 13:09:10|195.05|192.65|195.14|192.74|195.14|192.74|195.05|192.65|0
1650632960000|2022-04-22 13:09:20|195.24|192.84|195.34|192.94|195.44|193.04|195.24|192.84|0
1650632970000|2022-04-22 13:09:30|195.44|193.04|195.34|192.94|195.44|193.04|195.24|192.84|0
1650632980000|2022-04-22 13:09:40|195.24|192.84|195.34|192.94|195.44|193.04|195.24|192.84|0
1650632990000|2022-04-22 13:09:50|195.24|192.84|195.05|192.65|195.24|192.84|195.05|192.65|0
1650633000000|2022-04-22 13:10:00|194.95|192.55|194.95|192.55|194.95|192.55|194.95|192.55|0
1650633010000|2022-04-22 13:10:10|194.85|192.45|194.75|192.35|194.85|192.45|194.75|192.35|0
1650633020000|2022-04-22 13:10:20|194.66|192.26|194.75|192.35|194.75|192.35|194.66|192.26|0
1650633030000|2022-04-22 13:10:30|194.85|192.45|194.75|192.35|194.85|192.45|194.75|192.35|0
1650633040000|2022-04-22 13:10:40|194.66|192.26|194.95|192.55|194.95|192.55|194.66|192.26|0
1650633050000|2022-04-22 13:10:50|195.24|192.84|195.14|192.74|195.24|192.84|195.14|192.74|0
1650633060000|2022-04-22 13:11:00|195.24|192.84|195.34|192.94|195.34|192.94|195.24|192.84|0
1650633070000|2022-04-22 13:11:10|195.24|192.84|195.24|192.84|195.24|192.84|195.24|192.84|0
1650633080000|2022-04-22 13:11:20|195.14|192.74|195.24|192.84|195.24|192.84|195.14|192.74|0
1650633090000|2022-04-22 13:11:30|195.34|192.94|195.34|192.94|195.34|192.94|195.34|192.94|0
1650633100000|2022-04-22 13:11:40|195.24|192.84|195.24|192.84|195.24|192.84|195.04|192.64|0
1650633110000|2022-04-22 13:11:50|195.14|192.74|195.24|192.84|195.24|192.84|195.14|192.74|0
1650633120000|2022-04-22 13:12:00|195.34|192.94|195.53|193.13|195.63|193.23|195.34|192.94|0
1650633130000|2022-04-22 13:12:10|195.63|193.23|195.73|193.33|195.73|193.33|195.53|193.13|0
1650633140000|2022-04-22 13:12:20|195.63|193.23|195.73|193.33|195.73|193.33|195.63|193.23|0
1650633150000|2022-04-22 13:12:30|195.68|193.28|195.83|193.43|195.83|193.43|195.68|193.28|0
1650633160000|2022-04-22 13:12:40|195.82|193.42|195.82|193.42|195.82|193.42|195.82|193.42|0
1650633170000|2022-04-22 13:12:50|195.73|193.33|195.73|193.33|195.73|193.33|195.63|193.23|0
1650633180000|2022-04-22 13:13:00|195.63|193.23|195.63|193.23|195.63|193.23|195.53|193.13|0
1650633190000|2022-04-22 13:13:10|195.73|193.33|195.53|193.13|195.73|193.33|195.53|193.13|0
1650633210000|2022-04-22 13:13:30|195.43|193.03|195.43|193.03|195.53|193.13|195.43|193.03|0
1650633230000|2022-04-22 13:13:50|195.53|193.13|195.63|193.23|195.63|193.23|195.53|193.13|0
1650633240000|2022-04-22 13:14:00|195.53|193.13|195.43|193.03|195.63|193.23|195.43|193.03|0
1650633250000|2022-04-22 13:14:10|195.53|193.13|195.53|193.13|195.53|193.13|195.43|193.03|0
1650633260000|2022-04-22 13:14:20|195.63|193.23|195.63|193.23|195.63|193.23|195.63|193.23|0
1650633270000|2022-04-22 13:14:30|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1650633280000|2022-04-22 13:14:40|195.63|193.23|195.63|193.23|195.63|193.23|195.63|193.23|0
1650633290000|2022-04-22 13:14:50|195.53|193.13|195.53|193.13|195.63|193.23|195.53|193.13|0
1650633310000|2022-04-22 13:15:10|195.34|192.94|195.24|192.84|195.34|192.94|195.24|192.84|0
1650633320000|2022-04-22 13:15:20|195.14|192.74|195.04|192.64|195.14|192.74|195.04|192.64|0
1650633330000|2022-04-22 13:15:30|195.14|192.74|195.04|192.64|195.14|192.74|195.04|192.64|0
1650633340000|2022-04-22 13:15:40|194.85|192.45|194.85|192.45|194.85|192.45|194.85|192.45|0
1650633350000|2022-04-22 13:15:50|194.75|192.35|194.75|192.35|194.75|192.35|194.75|192.35|0
1650633360000|2022-04-22 13:16:00|194.85|192.45|194.85|192.45|194.85|192.45|194.85|192.45|0
1650633370000|2022-04-22 13:16:10|194.75|192.35|194.94|192.54|194.94|192.54|194.75|192.35|0
1650633380000|2022-04-22 13:16:20|195.14|192.74|195.14|192.74|195.24|192.84|195.14|192.74|0
1650633390000|2022-04-22 13:16:30|195.24|192.84|195.24|192.84|195.24|192.84|195.14|192.74|0
1650633400000|2022-04-22 13:16:40|195.33|192.93|195.33|192.93|195.33|192.93|195.24|192.84|0
1650633410000|2022-04-22 13:16:50|195.43|193.03|195.63|193.23|195.63|193.23|195.43|193.03|0
1650633420000|2022-04-22 13:17:00|195.82|193.42|195.92|193.52|195.92|193.52|195.72|193.32|0
1650633430000|2022-04-22 13:17:10|195.82|193.42|195.92|193.52|195.92|193.52|195.82|193.42|0
1650633440000|2022-04-22 13:17:20|196.02|193.62|196.12|193.72|196.12|193.72|196.02|193.62|0
1650633450000|2022-04-22 13:17:30|196.21|193.81|196.02|193.62|196.21|193.81|196.02|193.62|0
1650633460000|2022-04-22 13:17:40|195.97|193.57|196.12|193.72|196.12|193.72|195.97|193.57|0
1650633470000|2022-04-22 13:17:50|196.21|193.81|196.02|193.62|196.21|193.81|196.02|193.62|0
1650633480000|2022-04-22 13:18:00|195.82|193.42|195.82|193.42|195.82|193.42|195.82|193.42|0
1650633490000|2022-04-22 13:18:10|195.92|193.52|196.02|193.62|196.02|193.62|195.92|193.52|0
1650633500000|2022-04-22 13:18:20|196.12|193.72|196.02|193.62|196.12|193.72|196.02|193.62|0
1650633510000|2022-04-22 13:18:30|196.12|193.72|196.51|194.11|196.51|194.11|196.12|193.72|0
1650633520000|2022-04-22 13:18:40|196.61|194.21|196.31|193.91|196.61|194.21|196.31|193.91|0
1650633530000|2022-04-22 13:18:50|196.41|194.01|196.41|194.01|196.41|194.01|196.31|193.91|0
1650633540000|2022-04-22 13:19:00|196.46|194.06|196.31|193.91|196.51|194.11|196.31|193.91|0
1650633550000|2022-04-22 13:19:10|196.51|194.11|196.31|193.91|196.6|194.2|196.31|193.91|0
1650633560000|2022-04-22 13:19:20|196.41|194.01|196.51|194.11|196.51|194.11|196.31|193.91|0
1650633570000|2022-04-22 13:19:30|196.41|194.01|196.51|194.11|196.51|194.11|196.41|194.01|0
1650633580000|2022-04-22 13:19:40|196.41|194.01|196.31|193.91|196.41|194.01|196.31|193.91|0
1650633600000|2022-04-22 13:20:00|196.26|193.86|196.02|193.62|196.31|193.91|196.02|193.62|0
1650633610000|2022-04-22 13:20:10|196.11|193.71|196.02|193.62|196.11|193.71|196.02|193.62|0
1650633620000|2022-04-22 13:20:20|195.97|193.57|195.82|193.42|195.97|193.57|195.82|193.42|0
1650633630000|2022-04-22 13:20:30|195.72|193.32|195.72|193.32|195.82|193.42|195.72|193.32|0
1650633640000|2022-04-22 13:20:40|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1650633650000|2022-04-22 13:20:50|195.62|193.22|195.72|193.32|195.72|193.32|195.62|193.22|0
1650633660000|2022-04-22 13:21:00|195.82|193.42|196.02|193.62|196.02|193.62|195.82|193.42|0
1650633670000|2022-04-22 13:21:10|196.11|193.71|195.82|193.42|196.11|193.71|195.82|193.42|0
1650633680000|2022-04-22 13:21:20|196.02|193.62|196.11|193.71|196.11|193.71|196.02|193.62|0
1650633690000|2022-04-22 13:21:30|196.31|193.91|196.21|193.81|196.31|193.91|196.21|193.81|0
1650633700000|2022-04-22 13:21:40|196.02|193.62|196.07|193.67|196.11|193.71|196.02|193.62|0
1650633710000|2022-04-22 13:21:50|196.11|193.71|196.02|193.62|196.11|193.71|196.02|193.62|0
1650633720000|2022-04-22 13:22:00|195.97|193.57|195.92|193.52|195.97|193.57|195.92|193.52|0
1650633730000|2022-04-22 13:22:10|196.02|193.62|196.02|193.62|196.02|193.62|196.02|193.62|0
1650633740000|2022-04-22 13:22:20|195.92|193.52|195.82|193.42|195.92|193.52|195.82|193.42|0
1650633760000|2022-04-22 13:22:40|195.92|193.52|195.82|193.42|195.92|193.52|195.82|193.42|0
1650633770000|2022-04-22 13:22:50|195.62|193.22|195.43|193.03|195.72|193.32|195.43|193.03|0
1650633780000|2022-04-22 13:23:00|195.62|193.22|195.43|193.03|195.62|193.22|195.43|193.03|0
1650633790000|2022-04-22 13:23:10|195.33|192.93|194.84|192.44|195.33|192.93|194.75|192.35|0
1650633800000|2022-04-22 13:23:20|194.94|192.54|194.94|192.54|195.04|192.64|194.94|192.54|0
1650633810000|2022-04-22 13:23:30|194.84|192.44|194.94|192.54|194.94|192.54|194.84|192.44|0
1650633820000|2022-04-22 13:23:40|194.84|192.44|194.74|192.34|194.84|192.44|194.74|192.34|0
1650633830000|2022-04-22 13:23:50|194.84|192.44|194.94|192.54|194.94|192.54|194.84|192.44|0
1650633840000|2022-04-22 13:24:00|194.84|192.44|194.74|192.34|194.84|192.44|194.74|192.34|0
1650633850000|2022-04-22 13:24:10|194.65|192.25|194.55|192.15|194.65|192.25|194.55|192.15|0
1650633860000|2022-04-22 13:24:20|194.45|192.05|194.45|192.05|194.45|192.05|194.36|191.96|0
1650633880000|2022-04-22 13:24:40|194.55|192.15|194.8|192.4|194.84|192.44|194.55|192.15|0
1650633890000|2022-04-22 13:24:50|194.7|192.3|194.65|192.25|194.74|192.34|194.65|192.25|0
1650633900000|2022-04-22 13:25:00|194.55|192.15|194.74|192.34|194.74|192.34|194.55|192.15|0
1650633910000|2022-04-22 13:25:10|194.55|192.15|194.55|192.15|194.55|192.15|194.45|192.05|0
1650633930000|2022-04-22 13:25:30|194.6|192.2|194.55|192.15|194.6|192.2|194.55|192.15|0
1650633940000|2022-04-22 13:25:40|194.65|192.25|194.65|192.25|194.65|192.25|194.45|192.05|0
1650633950000|2022-04-22 13:25:50|194.7|192.3|194.65|192.25|194.74|192.34|194.65|192.25|0
1650633960000|2022-04-22 13:26:00|194.74|192.34|194.65|192.25|194.74|192.34|194.65|192.25|0
1650633970000|2022-04-22 13:26:10|194.74|192.34|194.84|192.44|194.84|192.44|194.74|192.34|0
1650633980000|2022-04-22 13:26:20|194.74|192.34|194.84|192.44|194.94|192.54|194.74|192.34|0
1650633990000|2022-04-22 13:26:30|194.74|192.34|194.74|192.34|194.74|192.34|194.74|192.34|0
1650634000000|2022-04-22 13:26:40|194.65|192.25|194.74|192.34|194.74|192.34|194.65|192.25|0
1650634010000|2022-04-22 13:26:50|194.79|192.39|194.74|192.34|194.79|192.39|194.65|192.25|0
1650634020000|2022-04-22 13:27:00|195.13|192.73|194.84|192.44|195.13|192.73|194.84|192.44|0
1650634030000|2022-04-22 13:27:10|194.74|192.34|194.45|192.05|194.74|192.34|194.45|192.05|0
1650634040000|2022-04-22 13:27:20|194.35|191.95|194.16|191.76|194.35|191.95|194.16|191.76|0
1650634050000|2022-04-22 13:27:30|194.35|191.95|194.35|191.95|194.35|191.95|194.35|191.95|0
1650634060000|2022-04-22 13:27:40|194.26|191.86|194.26|191.86|194.26|191.86|194.26|191.86|0
1650634070000|2022-04-22 13:27:50|194.16|191.76|194.06|191.66|194.16|191.76|194.06|191.66|0
1650634080000|2022-04-22 13:28:00|193.96|191.56|194.26|191.86|194.26|191.86|193.96|191.56|0
1650634090000|2022-04-22 13:28:10|194.35|191.95|194.26|191.86|194.35|191.95|194.26|191.86|0
1650634100000|2022-04-22 13:28:20|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1650634110000|2022-04-22 13:28:30|194.26|191.86|194.06|191.66|194.26|191.86|194.06|191.66|0
1650634120000|2022-04-22 13:28:40|194.16|191.76|194.26|191.86|194.26|191.86|194.16|191.76|0
1650634130000|2022-04-22 13:28:50|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1650634140000|2022-04-22 13:29:00|194.35|191.95|194.35|191.95|194.35|191.95|194.26|191.86|0
1650634150000|2022-04-22 13:29:10|194.45|192.05|194.35|191.95|194.45|192.05|194.35|191.95|0
1650634160000|2022-04-22 13:29:20|194.26|191.86|194.06|191.66|194.26|191.86|194.06|191.66|0
1650634170000|2022-04-22 13:29:30|194.16|191.76|194.26|191.86|194.26|191.86|194.16|191.76|0
1650634180000|2022-04-22 13:29:40|194.35|191.95|194.6|192.2|194.6|192.2|194.35|191.95|0
1650634190000|2022-04-22 13:29:50|194.45|192.05|194.64|192.24|194.64|192.24|194.45|192.05|0
1650634200000|2022-04-22 13:30:00|194.74|192.34|195.03|192.63|195.03|192.63|194.74|192.34|0
1650634210000|2022-04-22 13:30:10|195.23|192.83|195.81|193.41|195.81|193.41|195.23|192.83|0
1650634220000|2022-04-22 13:30:20|196.11|193.71|196.3|193.9|196.5|194.1|196.01|193.61|0
1650634230000|2022-04-22 13:30:30|196.6|194.2|196.11|193.71|196.7|194.3|196.11|193.71|0
1650634240000|2022-04-22 13:30:40|195.62|193.22|196.11|193.71|196.11|193.71|195.52|193.12|0
1650634250000|2022-04-22 13:30:50|196.3|193.9|196.3|193.9|196.5|194.1|196.3|193.9|0
1650634260000|2022-04-22 13:31:00|195.72|193.32|196.21|193.81|196.21|193.81|195.62|193.22|0
1650634270000|2022-04-22 13:31:10|196.11|193.71|195.52|193.12|196.3|193.9|195.52|193.12|0
1650634280000|2022-04-22 13:31:20|195.72|193.32|195.33|192.93|195.72|193.32|195.33|192.93|0
1650634290000|2022-04-22 13:31:30|195.62|193.22|194.94|192.54|195.62|193.22|194.94|192.54|0
1650634300000|2022-04-22 13:31:40|195.62|193.22|195.91|193.51|195.91|193.51|195.62|193.22|0
1650634310000|2022-04-22 13:31:50|196.21|193.81|195.72|193.32|196.21|193.81|195.72|193.32|0
1650634320000|2022-04-22 13:32:00|195.13|192.73|195.28|192.88|195.33|192.93|195.13|192.73|0
1650634330000|2022-04-22 13:32:10|195.03|192.63|195.81|193.41|195.81|193.41|195.03|192.63|0
1650634340000|2022-04-22 13:32:20|195.72|193.32|195.91|193.51|196.11|193.71|195.72|193.32|0
1650634350000|2022-04-22 13:32:30|196.01|193.61|195.72|193.32|196.11|193.71|195.72|193.32|0
1650634360000|2022-04-22 13:32:40|194.64|192.24|195.13|192.73|195.13|192.73|194.64|192.24|0
1650634370000|2022-04-22 13:32:50|195.42|193.02|196.11|193.71|196.11|193.71|195.42|193.02|0
1650634380000|2022-04-22 13:33:00|195.72|193.32|195.13|192.73|195.72|193.32|195.03|192.63|0
1650634390000|2022-04-22 13:33:10|194.45|192.05|194.35|191.95|194.79|192.39|194.35|191.95|0
1650634400000|2022-04-22 13:33:20|194.25|191.85|194.16|191.76|194.74|192.34|194.16|191.76|0
1650634410000|2022-04-22 13:33:30|194.25|191.85|194.35|191.95|194.35|191.95|194.25|191.85|0
1650634420000|2022-04-22 13:33:40|194.25|191.85|194.25|191.85|194.25|191.85|194.16|191.76|0
1650634430000|2022-04-22 13:33:50|193.96|191.56|194.16|191.76|194.35|191.95|193.96|191.56|0
1650634440000|2022-04-22 13:34:00|193.77|191.37|193.67|191.27|193.86|191.46|193.57|191.17|0
1650634450000|2022-04-22 13:34:10|194.35|191.95|194.64|192.24|194.64|192.24|194.25|191.85|0
1650634460000|2022-04-22 13:34:20|194.74|192.34|195.13|192.73|195.23|192.83|194.64|192.24|0
1650634470000|2022-04-22 13:34:30|195.23|192.83|195.42|193.02|195.52|193.12|195.23|192.83|0
1650634480000|2022-04-22 13:34:40|194.98|192.58|194.93|192.53|195.13|192.73|194.93|192.53|0
1650634490000|2022-04-22 13:34:50|195.42|193.02|195.42|193.02|195.62|193.22|195.42|193.02|0
1650634500000|2022-04-22 13:35:00|196.99|194.59|196.89|194.49|196.99|194.59|196.79|194.39|0
1650634510000|2022-04-22 13:35:10|196.6|194.2|197.28|194.88|197.28|194.88|196.6|194.2|0
1650634520000|2022-04-22 13:35:20|197.58|195.18|197.48|195.08|197.97|195.57|197.48|195.08|0
1650634530000|2022-04-22 13:35:30|197.68|195.28|198.07|195.67|198.07|195.67|197.68|195.28|0
1650634540000|2022-04-22 13:35:40|197.97|195.57|198.07|195.67|198.07|195.67|197.97|195.57|0
1650634550000|2022-04-22 13:35:50|198.17|195.77|198.37|195.97|198.37|195.97|197.97|195.57|0
1650634560000|2022-04-22 13:36:00|198.66|196.26|197.97|195.57|198.81|196.41|197.97|195.57|0
1650634620000|2022-04-22 13:37:00|195.91|193.51|195.71|193.31|195.91|193.51|195.71|193.31|0
1650634630000|2022-04-22 13:37:10|196.59|194.19|196.3|193.9|196.74|194.34|196.1|193.7|0
1650634640000|2022-04-22 13:37:20|196.59|194.19|195.91|193.51|196.69|194.29|195.91|193.51|0
1650634650000|2022-04-22 13:37:30|196.69|194.29|198.07|195.67|198.07|195.67|196.69|194.29|0
1650634660000|2022-04-22 13:37:40|198.17|195.77|197.97|195.57|198.17|195.77|197.77|195.37|0
1650634670000|2022-04-22 13:37:50|197.68|195.28|198.12|195.72|198.12|195.72|197.68|195.28|0
1650634680000|2022-04-22 13:38:00|198.46|196.06|197.68|195.28|198.46|196.06|197.68|195.28|0
1650634690000|2022-04-22 13:38:10|197.82|195.42|197.97|195.57|197.97|195.57|197.68|195.28|0
1650634700000|2022-04-22 13:38:20|198.37|195.97|198.42|196.02|198.42|196.02|198.37|195.97|0
1650634710000|2022-04-22 13:38:30|198.22|195.82|198.76|196.36|198.96|196.56|198.22|195.82|0
1650634720000|2022-04-22 13:38:40|198.86|196.46|198.96|196.56|199.16|196.76|198.86|196.46|0
1650634730000|2022-04-22 13:38:50|199.16|196.76|198.52|196.12|199.16|196.76|198.52|196.12|0
1650634740000|2022-04-22 13:39:00|198.07|195.67|197.77|195.37|198.07|195.67|197.38|194.98|0
1650634750000|2022-04-22 13:39:10|198.07|195.67|198.86|196.46|198.86|196.46|198.07|195.67|0
1650634760000|2022-04-22 13:39:20|198.76|196.36|199.55|197.15|199.55|197.15|198.76|196.36|0
1650634770000|2022-04-22 13:39:30|199.85|197.45|201.14|198.74|201.14|198.74|199.85|197.45|0
1650634780000|2022-04-22 13:39:40|200.95|198.55|200.75|198.35|201.05|198.65|200.75|198.35|0
1650634790000|2022-04-22 13:39:50|200.85|198.45|201.2|198.8|201.24|198.84|200.85|198.45|0
1650634800000|2022-04-22 13:40:00|201.44|199.04|201.84|199.44|201.84|199.44|201.44|199.04|0
1650634810000|2022-04-22 13:40:10|201.34|198.94|201.74|199.34|201.74|199.34|200.85|198.45|0
1650634820000|2022-04-22 13:40:20|201.64|199.24|202.04|199.64|202.14|199.74|201.64|199.24|0
1650634830000|2022-04-22 13:40:30|201.94|199.54|202.14|199.74|202.14|199.74|201.84|199.44|0
1650634840000|2022-04-22 13:40:40|202.04|199.64|202.14|199.74|202.3|199.9|201.94|199.54|0
1650634850000|2022-04-22 13:40:50|202.04|199.64|202.55|200.15|202.55|200.15|202.04|199.64|0
1650634860000|2022-04-22 13:41:00|202.75|200.35|202.55|200.15|202.75|200.35|202.44|200.04|0
1650634870000|2022-04-22 13:41:10|202.34|199.94|202.95|200.55|202.95|200.55|202.34|199.94|0
1650634880000|2022-04-22 13:41:20|203.05|200.65|202.7|200.3|203.05|200.65|202.54|200.14|0
1650634890000|2022-04-22 13:41:30|202.9|200.5|203.3|200.9|203.3|200.9|202.9|200.5|0
1650634900000|2022-04-22 13:41:40|203.15|200.75|202.75|200.35|203.15|200.75|202.14|199.74|0
1650634910000|2022-04-22 13:41:50|202.65|200.25|202.44|200.04|202.65|200.25|202.04|199.64|0
1650634920000|2022-04-22 13:42:00|202.2|199.8|202.5|200.1|202.5|200.1|202.2|199.8|0
1650634930000|2022-04-22 13:42:10|202.85|200.45|201.94|199.54|202.85|200.45|201.94|199.54|0
1650634940000|2022-04-22 13:42:20|202.2|199.8|202.14|199.74|202.2|199.8|201.94|199.54|0
1650634950000|2022-04-22 13:42:30|202.04|199.64|201.94|199.54|202.14|199.74|201.94|199.54|0
1650634960000|2022-04-22 13:42:40|201.84|199.44|203.15|200.75|203.15|200.75|201.84|199.44|0
1650634970000|2022-04-22 13:42:50|202.64|200.24|203.05|200.65|203.05|200.65|202.64|200.24|0
1650634980000|2022-04-22 13:43:00|202.95|200.55|203.25|200.85|203.25|200.85|202.95|200.55|0
1650634990000|2022-04-22 13:43:10|203.2|200.8|203.25|200.85|203.25|200.85|203.2|200.8|0
1650635000000|2022-04-22 13:43:20|204.15|201.75|203.95|201.55|204.15|201.75|203.85|201.45|0
1650635010000|2022-04-22 13:43:30|204.05|201.65|204.25|201.85|204.25|201.85|204.05|201.65|0
1650635020000|2022-04-22 13:43:40|204.46|202.06|204.56|202.16|204.76|202.36|204.46|202.06|0
1650635030000|2022-04-22 13:43:50|204.15|201.75|205.06|202.66|205.17|202.77|204.15|201.75|0
1650635040000|2022-04-22 13:44:00|204.86|202.46|205.37|202.97|205.37|202.97|204.86|202.46|0
1650635050000|2022-04-22 13:44:10|205.32|202.92|206.28|203.88|206.28|203.88|205.32|202.92|0
1650635060000|2022-04-22 13:44:20|206.59|204.19|206.59|204.19|206.59|204.19|206.44|204.04|0
1650635070000|2022-04-22 13:44:30|206.69|204.29|205.87|203.47|206.69|204.29|205.77|203.37|0
1650635080000|2022-04-22 13:44:40|205.57|203.17|206.74|204.34|206.84|204.44|205.47|203.07|0
1650635090000|2022-04-22 13:44:50|206.64|204.24|206.64|204.24|206.74|204.34|206.54|204.14|0
1650635100000|2022-04-22 13:45:00|207.45|205.05|207.35|204.95|207.45|205.05|207.05|204.65|0
1650635110000|2022-04-22 13:45:10|207.25|204.85|207.1|204.7|207.25|204.85|205.32|202.92|0
1650635120000|2022-04-22 13:45:20|207.26|204.86|202.28|199.88|207.26|204.86|202.13|199.73|0
1650635130000|2022-04-22 13:45:30|204.32|201.92|203.61|201.21|204.32|201.92|203.41|201.01|0
1650635140000|2022-04-22 13:45:40|204.38|201.98|203.98|201.58|204.64|202.24|203.98|201.58|0
1650635150000|2022-04-22 13:45:50|203.78|201.38|204.48|202.08|204.48|202.08|203.58|201.18|0
1650635160000|2022-04-22 13:46:00|204.89|202.49|205.59|203.19|205.59|203.19|204.89|202.49|0
1650635170000|2022-04-22 13:46:10|206.4|204|202.68|200.28|206.4|204|202.68|200.28|0
1650635180000|2022-04-22 13:46:20|202.74|200.34|204.52|202.12|204.52|202.12|202.53|200.13|0
1650635190000|2022-04-22 13:46:30|204.32|201.92|204.62|202.22|204.62|202.22|204.22|201.82|0
1650635200000|2022-04-22 13:46:40|204.42|202.02|203.61|201.21|204.42|202.02|203.61|201.21|0
1650635210000|2022-04-22 13:46:50|204.28|201.88|203.33|200.93|204.28|201.88|203.33|200.93|0
1650635220000|2022-04-22 13:47:00|203.17|200.77|203.88|201.48|203.88|201.48|203.07|200.67|0
1650635230000|2022-04-22 13:47:10|204.08|201.68|203.98|201.58|204.68|202.28|203.98|201.58|0
1650635240000|2022-04-22 13:47:20|204.08|201.68|204.68|202.28|204.68|202.28|204.08|201.68|0
1650635250000|2022-04-22 13:47:30|204.99|202.59|204.63|202.23|205.09|202.69|204.63|202.23|0
1650635260000|2022-04-22 13:47:40|204.68|202.28|204.68|202.28|204.88|202.48|204.68|202.28|0
1650635270000|2022-04-22 13:47:50|204.88|202.48|204.88|202.48|204.99|202.59|204.58|202.18|0
1650635280000|2022-04-22 13:48:00|205.09|202.69|204.68|202.28|205.09|202.69|204.68|202.28|0
1650635290000|2022-04-22 13:48:10|204.78|202.38|204.99|202.59|205.09|202.69|204.78|202.38|0
1650635300000|2022-04-22 13:48:20|204.48|202.08|203.98|201.58|204.99|202.59|203.98|201.58|0
1650635310000|2022-04-22 13:48:30|203.47|201.07|203.47|201.07|203.67|201.27|203.47|201.07|0
1650635320000|2022-04-22 13:48:40|203.32|200.92|203.83|201.43|203.83|201.43|203.32|200.92|0
1650635330000|2022-04-22 13:48:50|204.13|201.73|204.43|202.03|204.68|202.28|204.13|201.73|0
1650635340000|2022-04-22 13:49:00|204.48|202.08|204.88|202.48|204.88|202.48|204.38|201.98|0
1650635350000|2022-04-22 13:49:10|204.48|202.08|204.38|201.98|204.68|202.28|204.38|201.98|0
1650635360000|2022-04-22 13:49:20|204.53|202.13|204.18|201.78|204.53|202.13|204.18|201.78|0
1650635370000|2022-04-22 13:49:30|203.98|201.58|203.67|201.27|203.98|201.58|203.67|201.27|0
1650635380000|2022-04-22 13:49:40|203.07|200.67|203.42|201.02|203.57|201.17|203.02|200.62|0
1650635390000|2022-04-22 13:49:50|203.47|201.07|202.87|200.47|203.47|201.07|202.87|200.47|0
1650635400000|2022-04-22 13:50:00|201.97|199.57|201.97|199.57|201.97|199.57|201.97|199.57|0
1650635420000|2022-04-22 13:50:20|203.27|200.87|201.97|199.57|203.27|200.87|201.97|199.57|0
1650635430000|2022-04-22 13:50:30|200.87|198.47|201.17|198.77|201.27|198.87|200.67|198.27|0
1650635440000|2022-04-22 13:50:40|201.37|198.97|201.82|199.42|201.82|199.42|201.37|198.97|0
1650635450000|2022-04-22 13:50:50|201.97|199.57|201.77|199.37|201.97|199.57|201.67|199.27|0
1650635460000|2022-04-22 13:51:00|202.07|199.67|203.17|200.77|203.17|200.77|202.07|199.67|0
1650635470000|2022-04-22 13:51:10|202.97|200.57|203.22|200.82|203.22|200.82|202.77|200.37|0
1650635480000|2022-04-22 13:51:20|203.57|201.17|203.27|200.87|203.57|201.17|203.07|200.67|0
1650635490000|2022-04-22 13:51:30|203.07|200.67|203.47|201.07|203.47|201.07|203.07|200.67|0
1650635500000|2022-04-22 13:51:40|203.52|201.12|202.77|200.37|203.52|201.12|202.77|200.37|0
1650635510000|2022-04-22 13:51:50|202.37|199.97|201.82|199.42|202.37|199.97|201.47|199.07|0
1650635520000|2022-04-22 13:52:00|200.87|198.47|200.77|198.37|200.87|198.47|200.77|198.37|0
1650635550000|2022-04-22 13:52:30|199.88|197.48|200.87|198.47|200.87|198.47|199.88|197.48|0
1650635560000|2022-04-22 13:52:40|200.72|198.32|200.97|198.57|200.97|198.57|200.53|198.13|0
1650635570000|2022-04-22 13:52:50|200.57|198.17|200.77|198.37|200.77|198.37|200.53|198.13|0
1650635580000|2022-04-22 13:53:00|198.53|196.13|199.8|197.4|199.8|197.4|198.34|195.94|0
1650635590000|2022-04-22 13:53:10|200.4|198|200.15|197.75|200.6|198.2|200.15|197.75|0
1650635600000|2022-04-22 13:53:20|200.1|197.7|200.8|198.4|200.8|198.4|200.1|197.7|0
1650635610000|2022-04-22 13:53:30|200.9|198.5|201.3|198.9|201.4|199|200.9|198.5|0
1650635620000|2022-04-22 13:53:40|201.25|198.85|201.3|198.9|201.5|199.1|201.25|198.85|0
1650635630000|2022-04-22 13:53:50|201.5|199.1|200.8|198.4|201.5|199.1|200.8|198.4|0
1650635640000|2022-04-22 13:54:00|200.7|198.3|201.1|198.7|201.1|198.7|200.7|198.3|0
1650635650000|2022-04-22 13:54:10|200.8|198.4|201.1|198.7|201.1|198.7|200.8|198.4|0
1650635660000|2022-04-22 13:54:20|200.8|198.4|201.3|198.9|201.3|198.9|200.8|198.4|0
1650635670000|2022-04-22 13:54:30|201.5|199.1|202.1|199.7|202.1|199.7|201.5|199.1|0
1650635680000|2022-04-22 13:54:40|201.85|199.45|201.4|199|202|199.6|201.4|199|0
1650635690000|2022-04-22 13:54:50|200.9|198.5|200.9|198.5|200.9|198.5|200.3|197.9|0
1650635700000|2022-04-22 13:55:00|201.3|198.9|201|198.6|201.3|198.9|201|198.6|0
1650635710000|2022-04-22 13:55:10|201.4|199|200.7|198.3|201.4|199|200.7|198.3|0
1650635720000|2022-04-22 13:55:20|200.5|198.1|201.2|198.8|201.5|199.1|200.5|198.1|0
1650635730000|2022-04-22 13:55:30|201.3|198.9|201.45|199.05|201.45|199.05|201.2|198.8|0
1650635740000|2022-04-22 13:55:40|201.7|199.3|201.95|199.55|202|199.6|201.7|199.3|0
1650635750000|2022-04-22 13:55:50|202.1|199.7|201.7|199.3|202.2|199.8|201.7|199.3|0
1650635760000|2022-04-22 13:56:00|201.8|199.4|202.7|200.3|202.7|200.3|201.8|199.4|0
1650635770000|2022-04-22 13:56:10|203|200.6|203.2|200.8|203.4|201|203|200.6|0
1650635780000|2022-04-22 13:56:20|203.61|201.21|203.66|201.26|203.71|201.31|203.61|201.21|0
1650635790000|2022-04-22 13:56:30|203.51|201.11|203.61|201.21|204.01|201.61|203.51|201.11|0
1650635800000|2022-04-22 13:56:40|203.81|201.41|203.1|200.7|203.81|201.41|203.1|200.7|0
1650635810000|2022-04-22 13:56:50|203.51|201.11|203.56|201.16|203.71|201.31|203.51|201.11|0
1650635820000|2022-04-22 13:57:00|203.4|201|204.37|201.97|204.37|201.97|203.4|201|0
1650635830000|2022-04-22 13:57:10|204.02|201.62|204.07|201.67|204.27|201.87|203.97|201.57|0
1650635840000|2022-04-22 13:57:20|204.47|202.07|204.37|201.97|204.47|202.07|204.17|201.77|0
1650635850000|2022-04-22 13:57:30|204.17|201.77|204.27|201.87|204.37|201.97|204.12|201.72|0
1650635860000|2022-04-22 13:57:40|204.78|202.38|204.68|202.28|204.78|202.38|204.68|202.28|0
1650635870000|2022-04-22 13:57:50|204.07|201.67|204.17|201.77|204.22|201.82|204.07|201.67|0
1650635880000|2022-04-22 13:58:00|203.87|201.47|204.07|201.67|204.27|201.87|203.87|201.47|0
1650635890000|2022-04-22 13:58:10|204.17|201.77|204.73|202.33|204.73|202.33|204.17|201.77|0
1650635900000|2022-04-22 13:58:20|204.47|202.07|204.68|202.28|204.68|202.28|204.27|201.87|0
1650635910000|2022-04-22 13:58:30|204.58|202.18|204.37|201.97|204.58|202.18|204.27|201.87|0
1650635920000|2022-04-22 13:58:40|204.68|202.28|204.57|202.17|205.18|202.78|204.57|202.17|0
1650635930000|2022-04-22 13:58:50|204.63|202.23|205.48|203.08|205.48|203.08|204.57|202.17|0
1650635940000|2022-04-22 13:59:00|205.38|202.98|205.48|203.08|205.48|203.08|205.28|202.88|0
1650635950000|2022-04-22 13:59:10|206.09|203.69|206.19|203.79|206.3|203.9|206.09|203.69|0
1650635960000|2022-04-22 13:59:20|206.4|204|205.69|203.29|206.4|204|205.48|203.08|0
1650635970000|2022-04-22 13:59:30|205.99|203.59|206.09|203.69|206.19|203.79|205.99|203.59|0
1650635980000|2022-04-22 13:59:40|206.04|203.64|205.89|203.49|206.04|203.64|205.89|203.49|0
1650635990000|2022-04-22 13:59:50|206.04|203.64|205.89|203.49|206.04|203.64|205.79|203.39|0
1650636000000|2022-04-22 14:00:00|205.38|202.98|205.38|202.98|205.38|202.98|205.38|202.98|0
1650636030000|2022-04-22 14:00:30|205.43|203.03|205.08|202.68|205.43|203.03|205.08|202.68|0
1650636040000|2022-04-22 14:00:40|205.18|202.78|203.82|201.42|205.18|202.78|203.82|201.42|0
1650636050000|2022-04-22 14:00:50|203.87|201.47|202.66|200.26|203.87|201.47|202.66|200.26|0
1650636060000|2022-04-22 14:01:00|202.36|199.96|201.86|199.46|202.36|199.96|201.66|199.26|0
1650636070000|2022-04-22 14:01:10|201.96|199.56|200.97|198.57|201.96|199.56|200.97|198.57|0
1650636080000|2022-04-22 14:01:20|201.36|198.96|201.66|199.26|201.66|199.26|201.07|198.67|0
1650636090000|2022-04-22 14:01:30|202.16|199.76|202.16|199.76|202.16|199.76|202.16|199.76|0
1650636100000|2022-04-22 14:01:40|202.31|199.91|202.16|199.76|202.31|199.91|201.96|199.56|0
1650636110000|2022-04-22 14:01:50|202.06|199.66|202.36|199.96|202.36|199.96|201.96|199.56|0
1650636120000|2022-04-22 14:02:00|202.46|200.06|203.87|201.47|204.07|201.67|202.46|200.06|0
1650636130000|2022-04-22 14:02:10|203.77|201.37|203.57|201.17|203.77|201.37|203.57|201.17|0
1650636140000|2022-04-22 14:02:20|203.87|201.47|204.98|202.58|205.28|202.88|203.87|201.47|0
1650636150000|2022-04-22 14:02:30|204.88|202.48|204.47|202.07|204.88|202.48|204.47|202.07|0
1650636160000|2022-04-22 14:02:40|204.73|202.33|205.28|202.88|205.28|202.88|204.73|202.33|0
1650636170000|2022-04-22 14:02:50|204.77|202.37|204.77|202.37|204.77|202.37|204.37|201.97|0
1650636180000|2022-04-22 14:03:00|204.47|202.07|204.98|202.58|204.98|202.58|204.47|202.07|0
1650636190000|2022-04-22 14:03:10|204.88|202.48|204.77|202.37|205.08|202.68|204.67|202.27|0
1650636200000|2022-04-22 14:03:20|204.67|202.27|204.88|202.48|204.88|202.48|204.47|202.07|0
1650636210000|2022-04-22 14:03:30|204.98|202.58|204.87|202.47|204.98|202.58|204.87|202.47|0
1650636220000|2022-04-22 14:03:40|204.47|202.07|204.67|202.27|204.87|202.47|204.47|202.07|0
1650636230000|2022-04-22 14:03:50|204.73|202.33|203.97|201.57|204.77|202.37|203.97|201.57|0
1650636240000|2022-04-22 14:04:00|204.67|202.27|204.47|202.07|204.67|202.27|204.47|202.07|0
1650636250000|2022-04-22 14:04:10|204.57|202.17|204.77|202.37|204.98|202.58|204.37|201.97|0
1650636260000|2022-04-22 14:04:20|205.08|202.68|205.79|203.39|205.79|203.39|204.47|202.07|0
1650636270000|2022-04-22 14:04:30|205.89|203.49|205.48|203.08|205.89|203.49|205.48|203.08|0
1650636280000|2022-04-22 14:04:40|205.28|202.88|205.38|202.98|205.48|203.08|205.28|202.88|0
1650636290000|2022-04-22 14:04:50|205.58|203.18|205.33|202.93|205.58|203.18|205.33|202.93|0
1650636300000|2022-04-22 14:05:00|204.87|202.47|205.38|202.98|205.38|202.98|204.83|202.43|0
1650636310000|2022-04-22 14:05:10|204.57|202.17|204.32|201.92|204.57|202.17|204.17|201.77|0
1650636320000|2022-04-22 14:05:20|204.37|201.97|204.17|201.77|204.57|202.17|204.07|201.67|0
1650636330000|2022-04-22 14:05:30|204.27|201.87|203.06|200.66|204.27|201.87|202.86|200.46|0
1650636340000|2022-04-22 14:05:40|202.41|200.01|203.16|200.76|203.16|200.76|202.41|200.01|0
1650636350000|2022-04-22 14:05:50|202.86|200.46|202.26|199.86|202.86|200.46|202.06|199.66|0
1650636360000|2022-04-22 14:06:00|202.06|199.66|201.56|199.16|202.06|199.66|201.56|199.16|0
1650636370000|2022-04-22 14:06:10|201.46|199.06|201.06|198.66|201.46|199.06|201.06|198.66|0
1650636380000|2022-04-22 14:06:20|200.56|198.16|200.47|198.07|200.56|198.16|200.27|197.87|0
1650636390000|2022-04-22 14:06:30|200.37|197.97|200.47|198.07|200.47|198.07|200.27|197.87|0
1650636400000|2022-04-22 14:06:40|200.37|197.97|200.27|197.87|200.47|198.07|200.27|197.87|0
1650636410000|2022-04-22 14:06:50|199.97|197.57|199.18|196.78|199.97|197.57|199.18|196.78|0
1650636420000|2022-04-22 14:07:00|199.08|196.68|199.47|197.07|199.47|197.07|198.88|196.48|0
1650636430000|2022-04-22 14:07:10|200.07|197.67|200.37|197.97|200.37|197.97|199.92|197.52|0
1650636440000|2022-04-22 14:07:20|200.27|197.87|200.46|198.06|200.46|198.06|200.07|197.67|0
1650636450000|2022-04-22 14:07:30|200.27|197.87|199.97|197.57|200.27|197.87|199.97|197.57|0
1650636460000|2022-04-22 14:07:40|200.17|197.77|200.07|197.67|200.46|198.06|200.07|197.67|0
1650636470000|2022-04-22 14:07:50|199.87|197.47|199.47|197.07|199.87|197.47|199.47|197.07|0
1650636480000|2022-04-22 14:08:00|200.07|197.67|200.27|197.87|200.27|197.87|199.87|197.47|0
1650636490000|2022-04-22 14:08:10|200.46|198.06|200.96|198.56|200.96|198.56|200.46|198.06|0
1650636500000|2022-04-22 14:08:20|200.07|197.67|199.97|197.57|200.07|197.67|199.52|197.12|0
1650636510000|2022-04-22 14:08:30|199.87|197.47|201.06|198.66|201.06|198.66|199.87|197.47|0
1650636520000|2022-04-22 14:08:40|200.86|198.46|201.36|198.96|201.36|198.96|200.86|198.46|0
1650636530000|2022-04-22 14:08:50|202.88|200.48|200.94|198.54|202.88|200.48|200.34|197.94|0
1650636540000|2022-04-22 14:09:00|200.74|198.34|200.44|198.04|200.74|198.34|199.94|197.54|0
1650636550000|2022-04-22 14:09:10|200.79|198.39|200.44|198.04|200.79|198.39|200.34|197.94|0
1650636560000|2022-04-22 14:09:20|199.94|197.54|200.24|197.84|200.54|198.14|199.94|197.54|0
1650636570000|2022-04-22 14:09:30|200.14|197.74|200.04|197.64|200.14|197.74|200.04|197.64|0
1650636580000|2022-04-22 14:09:40|200.14|197.74|199.94|197.54|200.14|197.74|199.94|197.54|0
1650636590000|2022-04-22 14:09:50|199.84|197.44|200.24|197.84|200.34|197.94|199.64|197.24|0
1650636600000|2022-04-22 14:10:00|200.14|197.74|200.64|198.24|200.64|198.24|200.14|197.74|0
1650636610000|2022-04-22 14:10:10|200.94|198.54|201.44|199.04|201.54|199.14|200.94|198.54|0
1650636620000|2022-04-22 14:10:20|200.74|198.34|201.34|198.94|201.44|199.04|200.64|198.24|0
1650636630000|2022-04-22 14:10:30|201.44|199.04|202.34|199.94|202.34|199.94|201.34|198.94|0
1650636640000|2022-04-22 14:10:40|202.24|199.84|202.34|199.94|202.44|200.04|202.24|199.84|0
1650636650000|2022-04-22 14:10:50|201.54|199.14|201.74|199.34|201.74|199.34|201.54|199.14|0
1650636660000|2022-04-22 14:11:00|201.64|199.24|201.54|199.14|201.64|199.24|201.54|199.14|0
1650636670000|2022-04-22 14:11:10|201.24|198.84|201.04|198.64|201.24|198.84|200.74|198.34|0
1650636680000|2022-04-22 14:11:20|200.84|198.44|201.24|198.84|201.24|198.84|200.84|198.44|0
1650636690000|2022-04-22 14:11:30|201.49|199.09|202.03|199.63|202.03|199.63|201.49|199.09|0
1650636700000|2022-04-22 14:11:40|202.24|199.84|202.19|199.79|202.24|199.84|201.93|199.53|0
1650636710000|2022-04-22 14:11:50|202.03|199.63|202.94|200.54|202.94|200.54|202.03|199.63|0
1650636720000|2022-04-22 14:12:00|202.64|200.24|202.74|200.34|202.74|200.34|202.59|200.19|0
1650636730000|2022-04-22 14:12:10|202.64|200.24|202.64|200.24|203.04|200.64|202.64|200.24|0
1650636740000|2022-04-22 14:12:20|202.54|200.14|203.19|200.79|203.19|200.79|202.54|200.14|0
1650636750000|2022-04-22 14:12:30|203.04|200.64|203.14|200.74|203.14|200.74|203.04|200.64|0
1650636820000|2022-04-22 14:13:40|203.74|201.34|203.84|201.44|203.84|201.44|203.64|201.24|0
1650636830000|2022-04-22 14:13:50|203.74|201.34|204.04|201.64|204.04|201.64|203.64|201.24|0
1650636840000|2022-04-22 14:14:00|203.64|201.24|204.25|201.85|204.25|201.85|203.64|201.24|0
1650636850000|2022-04-22 14:14:10|204.14|201.74|204.45|202.05|204.45|202.05|204.14|201.74|0
1650636860000|2022-04-22 14:14:20|204.35|201.95|204.24|201.84|204.35|201.95|204.04|201.64|0
1650636870000|2022-04-22 14:14:30|204.55|202.15|203.94|201.54|204.55|202.15|203.94|201.54|0
1650636880000|2022-04-22 14:14:40|203.74|201.34|204.14|201.74|204.14|201.74|203.74|201.34|0
1650636890000|2022-04-22 14:14:50|204.35|201.95|203.94|201.54|204.35|201.95|203.94|201.54|0
1650636900000|2022-04-22 14:15:00|204.04|201.64|204.24|201.84|204.24|201.84|203.84|201.44|0
1650636910000|2022-04-22 14:15:10|203.94|201.54|203.94|201.54|204.1|201.7|203.94|201.54|0
1650636920000|2022-04-22 14:15:20|204.3|201.9|203.84|201.44|204.45|202.05|203.84|201.44|0
1650636930000|2022-04-22 14:15:30|204.04|201.64|204.55|202.15|204.55|202.15|204.04|201.64|0
1650636940000|2022-04-22 14:15:40|204.65|202.25|205.05|202.65|205.36|202.96|204.65|202.25|0
1650636950000|2022-04-22 14:15:50|204.95|202.55|205.56|203.16|205.56|203.16|204.95|202.55|0
1650637010000|2022-04-22 14:16:50|206.88|204.48|206.98|204.58|206.98|204.58|206.78|204.38|0
1650637020000|2022-04-22 14:17:00|206.78|204.38|206.88|204.48|206.98|204.58|206.78|204.38|0
1650637030000|2022-04-22 14:17:10|206.78|204.38|207.39|204.99|207.39|204.99|206.68|204.28|0
1650637040000|2022-04-22 14:17:20|207.08|204.68|206.57|204.17|207.08|204.68|206.57|204.17|0
1650637050000|2022-04-22 14:17:30|206.68|204.28|206.47|204.07|206.68|204.28|206.47|204.07|0
1650637060000|2022-04-22 14:17:40|206.27|203.87|206.27|203.87|206.47|204.07|206.27|203.87|0
1650637070000|2022-04-22 14:17:50|206.47|204.07|206.78|204.38|206.78|204.38|206.47|204.07|0
1650637080000|2022-04-22 14:18:00|206.83|204.43|206.37|203.97|206.83|204.43|206.37|203.97|0
1650637090000|2022-04-22 14:18:10|206.27|203.87|206.88|204.48|206.88|204.48|206.27|203.87|0
1650637100000|2022-04-22 14:18:20|206.98|204.58|207.03|204.63|207.03|204.63|206.88|204.48|0
1650637110000|2022-04-22 14:18:30|206.98|204.58|206.98|204.58|207.08|204.68|206.98|204.58|0
1650637120000|2022-04-22 14:18:40|206.57|204.17|206.88|204.48|206.88|204.48|206.57|204.17|0
1650637130000|2022-04-22 14:18:50|206.98|204.58|206.78|204.38|206.98|204.58|206.68|204.28|0
1650637140000|2022-04-22 14:19:00|206.57|204.17|206.37|203.97|206.68|204.28|206.37|203.97|0
1650637150000|2022-04-22 14:19:10|205.96|203.56|206.57|204.17|206.57|204.17|205.96|203.56|0
1650637160000|2022-04-22 14:19:20|206.47|204.07|207.65|205.25|207.65|205.25|206.47|204.07|0
1650637170000|2022-04-22 14:19:30|205.25|202.85|206.12|203.72|206.52|204.12|205.25|202.85|0
1650637180000|2022-04-22 14:19:40|206.32|203.92|207.03|204.63|207.03|204.63|206.32|203.92|0
1650637190000|2022-04-22 14:19:50|208|205.6|208.1|205.7|208.1|205.7|208|205.6|0
1650637200000|2022-04-22 14:20:00|208.06|205.66|208.62|206.22|208.62|206.22|208.06|205.66|0
1650637210000|2022-04-22 14:20:10|208.51|206.11|208.62|206.22|208.62|206.22|208.31|205.91|0
1650637220000|2022-04-22 14:20:20|208.67|206.27|208.82|206.42|209.23|206.83|208.67|206.27|0
1650637230000|2022-04-22 14:20:30|208.92|206.52|209.64|207.24|209.64|207.24|208.92|206.52|0
1650637240000|2022-04-22 14:20:40|209.33|206.93|209.43|207.03|209.43|207.03|209.33|206.93|0
1650637250000|2022-04-22 14:20:50|209.54|207.14|209.74|207.34|209.74|207.34|209.54|207.14|0
1650637260000|2022-04-22 14:21:00|209.84|207.44|209.95|207.55|209.95|207.55|209.64|207.24|0
1650637270000|2022-04-22 14:21:10|209.43|207.03|209.43|207.03|209.64|207.24|209.43|207.03|0
1650637280000|2022-04-22 14:21:20|209.64|207.24|210.46|208.06|210.46|208.06|209.64|207.24|0
1650637290000|2022-04-22 14:21:30|210.56|208.16|210.77|208.37|210.77|208.37|210.56|208.16|0
1650637300000|2022-04-22 14:21:40|210.56|208.16|210.46|208.06|210.67|208.27|210.46|208.06|0
1650637310000|2022-04-22 14:21:50|210.77|208.37|210.15|207.75|210.77|208.37|210.15|207.75|0
1650637320000|2022-04-22 14:22:00|210.36|207.96|210.77|208.37|210.87|208.47|210.36|207.96|0
1650637330000|2022-04-22 14:22:10|210.87|208.47|210.98|208.58|210.98|208.58|210.87|208.47|0
1650637340000|2022-04-22 14:22:20|210.87|208.47|210.87|208.47|210.87|208.47|210.77|208.37|0
1650637350000|2022-04-22 14:22:30|210.67|208.27|210.67|208.27|210.67|208.27|210.67|208.27|0
1650637360000|2022-04-22 14:22:40|210.93|208.53|210.87|208.47|210.98|208.58|210.87|208.47|0
1650637370000|2022-04-22 14:22:50|210.98|208.58|210.87|208.47|211.08|208.68|210.87|208.47|0
1650637380000|2022-04-22 14:23:00|210.67|208.27|210.56|208.16|210.77|208.37|210.46|208.06|0
1650637390000|2022-04-22 14:23:10|210.87|208.47|210.98|208.58|210.98|208.58|210.87|208.47|0
1650637400000|2022-04-22 14:23:20|210.77|208.37|210.67|208.27|210.77|208.37|210.67|208.27|0
1650637410000|2022-04-22 14:23:30|210.87|208.47|210.87|208.47|210.87|208.47|210.77|208.37|0
1650637420000|2022-04-22 14:23:40|211.08|208.68|211.08|208.68|211.08|208.68|210.98|208.58|0
1650637430000|2022-04-22 14:23:50|210.98|208.58|210.87|208.47|210.98|208.58|210.87|208.47|0
1650637440000|2022-04-22 14:24:00|210.98|208.58|210.93|208.53|211.08|208.68|210.93|208.53|0
1650637450000|2022-04-22 14:24:10|211.18|208.78|210.87|208.47|211.18|208.78|210.87|208.47|0
1650637460000|2022-04-22 14:24:20|211.08|208.68|211.18|208.78|211.18|208.78|210.97|208.57|0
1650637470000|2022-04-22 14:24:30|211.08|208.68|211.08|208.68|211.08|208.68|210.97|208.57|0
1650637480000|2022-04-22 14:24:40|210.97|208.57|210.56|208.16|211.08|208.68|210.56|208.16|0
1650637490000|2022-04-22 14:24:50|210.46|208.06|210.15|207.75|210.46|208.06|210.15|207.75|0
1650637500000|2022-04-22 14:25:00|210.25|207.85|210.46|208.06|210.46|208.06|210.25|207.85|0
1650637510000|2022-04-22 14:25:10|210.67|208.27|210.25|207.85|210.67|208.27|210.25|207.85|0
1650637520000|2022-04-22 14:25:20|210.36|207.96|210.67|208.27|210.67|208.27|210.36|207.96|0
1650637530000|2022-04-22 14:25:30|210.56|208.16|210.87|208.47|210.87|208.47|210.56|208.16|0
1650637540000|2022-04-22 14:25:40|210.77|208.37|210.97|208.57|210.97|208.57|210.77|208.37|0
1650637550000|2022-04-22 14:25:50|211.08|208.68|211.28|208.88|211.28|208.88|211.08|208.68|0
1650637560000|2022-04-22 14:26:00|211.39|208.99|210.97|208.57|211.49|209.09|210.97|208.57|0
1650637570000|2022-04-22 14:26:10|211.08|208.68|210.66|208.26|211.08|208.68|210.66|208.26|0
1650637580000|2022-04-22 14:26:20|210.46|208.06|210.56|208.16|210.77|208.37|210.46|208.06|0
1650637590000|2022-04-22 14:26:30|210.25|207.85|210.15|207.75|210.25|207.85|210.15|207.75|0
1650637600000|2022-04-22 14:26:40|210.56|208.16|210.56|208.16|210.77|208.37|210.56|208.16|0
1650637610000|2022-04-22 14:26:50|210.92|208.52|210.56|208.16|210.92|208.52|210.56|208.16|0
1650637620000|2022-04-22 14:27:00|210.87|208.47|210.36|207.96|210.87|208.47|210.36|207.96|0
1650637630000|2022-04-22 14:27:10|209.84|207.44|209.84|207.44|210.05|207.65|209.64|207.24|0
1650637640000|2022-04-22 14:27:20|209.74|207.34|209.64|207.24|209.74|207.34|209.53|207.13|0
1650637650000|2022-04-22 14:27:30|209.74|207.34|210.15|207.75|210.15|207.75|209.74|207.34|0
1650637660000|2022-04-22 14:27:40|210.05|207.65|209.94|207.54|210.15|207.75|209.84|207.44|0
1650637670000|2022-04-22 14:27:50|210.05|207.65|210.66|208.26|210.66|208.26|210.05|207.65|0
1650637680000|2022-04-22 14:28:00|210.97|208.57|211.08|208.68|211.08|208.68|210.97|208.57|0
1650637690000|2022-04-22 14:28:10|210.97|208.57|210.87|208.47|211.18|208.78|210.77|208.37|0
1650637700000|2022-04-22 14:28:20|211.08|208.68|210.77|208.37|211.13|208.73|210.77|208.37|0
1650637710000|2022-04-22 14:28:30|210.97|208.57|210.66|208.26|210.97|208.57|210.66|208.26|0
1650637720000|2022-04-22 14:28:40|210.46|208.06|210|207.6|210.46|208.06|210|207.6|0
1650637730000|2022-04-22 14:28:50|210.15|207.75|210.46|208.06|210.46|208.06|210.15|207.75|0
1650637740000|2022-04-22 14:29:00|210.66|208.26|210.87|208.47|211.08|208.68|210.66|208.26|0
1650637750000|2022-04-22 14:29:10|210.51|208.11|210.87|208.47|210.87|208.47|210.51|208.11|0
1650637760000|2022-04-22 14:29:20|210.66|208.26|210.97|208.57|210.97|208.57|210.66|208.26|0
1650637770000|2022-04-22 14:29:30|211.28|208.88|211.69|209.29|211.69|209.29|211.28|208.88|0
1650637780000|2022-04-22 14:29:40|211.9|209.5|211.59|209.19|211.9|209.5|211.59|209.19|0
1650637790000|2022-04-22 14:29:50|210.34|207.94|212.18|209.78|212.39|209.99|210.34|207.94|0
1650637800000|2022-04-22 14:30:00|212.28|209.88|212.59|210.19|212.59|210.19|212.28|209.88|0
1650637810000|2022-04-22 14:30:10|212.8|210.4|212.28|209.88|212.8|210.4|212.28|209.88|0
1650637820000|2022-04-22 14:30:20|213.01|210.61|212.18|209.78|213.01|210.61|212.18|209.78|0
1650637830000|2022-04-22 14:30:30|211.56|209.16|211.35|208.95|211.66|209.26|211.35|208.95|0
1650637840000|2022-04-22 14:30:40|211.46|209.06|211.46|209.06|211.46|209.06|211.35|208.95|0
1650637850000|2022-04-22 14:30:50|211.66|209.26|212.07|209.67|212.07|209.67|211.66|209.26|0
1650637860000|2022-04-22 14:31:00|211.97|209.57|211.87|209.47|212.07|209.67|211.87|209.47|0
1650637870000|2022-04-22 14:31:10|212.07|209.67|212.49|210.09|212.49|210.09|212.07|209.67|0
1650637880000|2022-04-22 14:31:20|212.28|209.88|212.07|209.67|212.28|209.88|212.07|209.67|0
1650637890000|2022-04-22 14:31:30|212.28|209.88|211.69|209.29|212.28|209.88|211.69|209.29|0
1650637900000|2022-04-22 14:31:40|211.79|209.39|211.48|209.08|211.79|209.39|211.38|208.98|0
1650637910000|2022-04-22 14:31:50|211.38|208.98|211.43|209.03|211.43|209.03|211.28|208.88|0
1650637920000|2022-04-22 14:32:00|211.79|209.39|211.58|209.18|211.79|209.39|211.48|209.08|0
1650637930000|2022-04-22 14:32:10|211.64|209.24|211.58|209.18|211.69|209.29|211.48|209.08|0
1650637940000|2022-04-22 14:32:20|211.48|209.08|211.79|209.39|211.79|209.39|211.43|209.03|0
1650637950000|2022-04-22 14:32:30|211.89|209.49|211.89|209.49|212|209.6|211.89|209.49|0
1650637960000|2022-04-22 14:32:40|211.69|209.29|211.38|208.98|211.79|209.39|211.38|208.98|0
1650637970000|2022-04-22 14:32:50|211.48|209.08|210.97|208.57|211.48|209.08|210.97|208.57|0
1650637980000|2022-04-22 14:33:00|210.66|208.26|211.27|208.87|211.27|208.87|210.55|208.15|0
1650637990000|2022-04-22 14:33:10|211.48|209.08|211.38|208.98|211.58|209.18|211.38|208.98|0
1650638000000|2022-04-22 14:33:20|210.86|208.46|210.86|208.46|210.86|208.46|210.55|208.15|0
1650638010000|2022-04-22 14:33:30|210.76|208.36|210.66|208.26|210.76|208.36|210.66|208.26|0
1650638020000|2022-04-22 14:33:40|210.76|208.36|210.76|208.36|210.76|208.36|210.66|208.26|0
1650638030000|2022-04-22 14:33:50|210.55|208.15|209.99|207.59|210.55|208.15|209.94|207.54|0
1650638040000|2022-04-22 14:34:00|210.04|207.64|209.94|207.54|210.04|207.64|209.83|207.43|0
1650638050000|2022-04-22 14:34:10|209.83|207.43|210.45|208.05|210.45|208.05|209.83|207.43|0
1650638060000|2022-04-22 14:34:20|210.24|207.84|209.73|207.33|210.24|207.84|209.73|207.33|0
1650638070000|2022-04-22 14:34:30|209.83|207.43|209.83|207.43|209.94|207.54|209.73|207.33|0
1650638080000|2022-04-22 14:34:40|209.94|207.54|209.73|207.33|209.94|207.54|209.63|207.23|0
1650638090000|2022-04-22 14:34:50|209.83|207.43|209.83|207.43|209.83|207.43|209.63|207.23|0
1650638100000|2022-04-22 14:35:00|209.73|207.33|209.73|207.33|209.73|207.33|209.63|207.23|0
1650638110000|2022-04-22 14:35:10|209.94|207.54|210.35|207.95|210.35|207.95|209.94|207.54|0
1650638120000|2022-04-22 14:35:20|210.55|208.15|210.35|207.95|210.55|208.15|210.35|207.95|0
1650638130000|2022-04-22 14:35:30|210.24|207.84|210.55|208.15|210.55|208.15|210.24|207.84|0
1650638140000|2022-04-22 14:35:40|210.65|208.25|210.55|208.15|210.76|208.36|210.55|208.15|0
1650638150000|2022-04-22 14:35:50|210.24|207.84|210.14|207.74|210.24|207.84|210.14|207.74|0
1650638160000|2022-04-22 14:36:00|210.35|207.95|210.45|208.05|210.45|208.05|210.35|207.95|0
1650638170000|2022-04-22 14:36:10|210.35|207.95|209.78|207.38|210.35|207.95|209.78|207.38|0
1650638180000|2022-04-22 14:36:20|209.63|207.23|208.81|206.41|209.73|207.33|208.81|206.41|0
1650638190000|2022-04-22 14:36:30|207.79|205.39|207.89|205.49|207.89|205.49|207.59|205.19|0
1650638200000|2022-04-22 14:36:40|207.69|205.29|207.38|204.98|207.89|205.49|207.38|204.98|0
1650638210000|2022-04-22 14:36:50|207.48|205.08|207.79|205.39|207.79|205.39|207.48|205.08|0
1650638220000|2022-04-22 14:37:00|208.09|205.69|208.2|205.8|208.4|206|208.09|205.69|0
1650638230000|2022-04-22 14:37:10|208.3|205.9|208.91|206.51|208.96|206.56|208.3|205.9|0
1650638240000|2022-04-22 14:37:20|209.01|206.61|209.32|206.92|209.32|206.92|209.01|206.61|0
1650638250000|2022-04-22 14:37:30|209.11|206.71|209.32|206.92|209.32|206.92|209.11|206.71|0
1650638260000|2022-04-22 14:37:40|209.22|206.82|209.73|207.33|209.73|207.33|209.22|206.82|0
1650638270000|2022-04-22 14:37:50|209.63|207.23|209.73|207.33|210.04|207.64|209.63|207.23|0
1650638280000|2022-04-22 14:38:00|209.83|207.43|210.45|208.05|210.45|208.05|209.83|207.43|0
1650638290000|2022-04-22 14:38:10|210.4|208|211.07|208.67|211.07|208.67|210.4|208|0
1650638300000|2022-04-22 14:38:20|210.81|208.41|210.86|208.46|211.07|208.67|210.81|208.41|0
1650638310000|2022-04-22 14:38:30|210.65|208.25|210.86|208.46|210.86|208.46|210.65|208.25|0
1650638320000|2022-04-22 14:38:40|210.76|208.36|211.06|208.66|211.06|208.66|210.76|208.36|0
1650638330000|2022-04-22 14:38:50|211.48|209.08|211.48|209.08|211.58|209.18|211.48|209.08|0
1650638340000|2022-04-22 14:39:00|211.06|208.66|210.96|208.56|211.06|208.66|210.86|208.46|0
1650638350000|2022-04-22 14:39:10|211.27|208.87|210.76|208.36|211.27|208.87|210.76|208.36|0
1650638360000|2022-04-22 14:39:20|210.86|208.46|211.17|208.77|211.17|208.77|210.65|208.25|0
1650638370000|2022-04-22 14:39:30|210.86|208.46|210.65|208.25|210.86|208.46|210.65|208.25|0
1650638380000|2022-04-22 14:39:40|210.45|208.05|210.6|208.2|210.86|208.46|210.45|208.05|0
1650638390000|2022-04-22 14:39:50|210.45|208.05|211.37|208.97|211.37|208.97|210.45|208.05|0
1650638400000|2022-04-22 14:40:00|211.58|209.18|211.89|209.49|212.41|210.01|211.58|209.18|0
1650638410000|2022-04-22 14:40:10|211.99|209.59|211.68|209.28|212.15|209.75|211.68|209.28|0
1650638420000|2022-04-22 14:40:20|211.37|208.97|211.27|208.87|211.37|208.97|211.17|208.77|0
1650638430000|2022-04-22 14:40:30|211.37|208.97|212.1|209.7|212.1|209.7|211.37|208.97|0
1650638440000|2022-04-22 14:40:40|211.99|209.59|212.1|209.7|212.1|209.7|211.79|209.39|0
1650638450000|2022-04-22 14:40:50|212.2|209.8|212.3|209.9|212.3|209.9|212.2|209.8|0
1650638460000|2022-04-22 14:41:00|212.41|210.01|212.51|210.11|212.51|210.11|212.3|209.9|0
1650638470000|2022-04-22 14:41:10|212.41|210.01|212.61|210.21|212.61|210.21|212.41|210.01|0
1650638480000|2022-04-22 14:41:20|212.72|210.32|212.61|210.21|212.82|210.42|212.61|210.21|0
1650638490000|2022-04-22 14:41:30|212.51|210.11|213.13|210.73|213.13|210.73|212.51|210.11|0
1650638500000|2022-04-22 14:41:40|213.23|210.83|213.65|211.25|213.65|211.25|213.23|210.83|0
1650638510000|2022-04-22 14:41:50|213.75|211.35|213.55|211.15|213.75|211.35|213.44|211.04|0
1650638520000|2022-04-22 14:42:00|213.44|211.04|213.55|211.15|213.55|211.15|213.23|210.83|0
1650638530000|2022-04-22 14:42:10|213.75|211.35|213.65|211.25|213.75|211.35|213.44|211.04|0
1650638540000|2022-04-22 14:42:20|213.44|211.04|213.34|210.94|213.44|211.04|213.23|210.83|0
1650638550000|2022-04-22 14:42:30|213.55|211.15|213.55|211.15|213.55|211.15|213.44|211.04|0
1650638560000|2022-04-22 14:42:40|213.75|211.35|213.75|211.35|213.86|211.46|213.75|211.35|0
1650638570000|2022-04-22 14:42:50|213.96|211.56|213.75|211.35|213.96|211.56|213.75|211.35|0
1650638580000|2022-04-22 14:43:00|213.96|211.56|213.34|210.94|213.96|211.56|213.34|210.94|0
1650638590000|2022-04-22 14:43:10|213.13|210.73|213.44|211.04|213.44|211.04|213.13|210.73|0
1650638600000|2022-04-22 14:43:20|213.23|210.83|212.61|210.21|213.23|210.83|212.61|210.21|0
1650638610000|2022-04-22 14:43:30|212.72|210.32|212.72|210.32|212.72|210.32|212.51|210.11|0
1650638620000|2022-04-22 14:43:40|212.51|210.11|212.72|210.32|212.82|210.42|212.51|210.11|0
1650638630000|2022-04-22 14:43:50|212.61|210.21|213.13|210.73|213.13|210.73|212.61|210.21|0
1650638640000|2022-04-22 14:44:00|213.03|210.63|212.92|210.52|213.34|210.94|212.92|210.52|0
1650638650000|2022-04-22 14:44:10|212.82|210.42|212.82|210.42|212.92|210.52|212.82|210.42|0
1650638660000|2022-04-22 14:44:20|212.61|210.21|212.3|209.9|212.61|210.21|212.3|209.9|0
1650638670000|2022-04-22 14:44:30|212.61|210.21|212.51|210.11|212.61|210.21|212.51|210.11|0
1650638680000|2022-04-22 14:44:40|212.2|209.8|212.4|210|212.4|210|212.2|209.8|0
1650638690000|2022-04-22 14:44:50|212.51|210.11|212.3|209.9|212.51|210.11|212.3|209.9|0
1650638700000|2022-04-22 14:45:00|212.51|210.11|212.4|210|212.51|210.11|212.2|209.8|0
1650638710000|2022-04-22 14:45:10|212.51|210.11|212.82|210.42|212.82|210.42|212.4|210|0
1650638720000|2022-04-22 14:45:20|212.71|210.31|212.61|210.21|212.71|210.31|212.61|210.21|0
1650638730000|2022-04-22 14:45:30|212.4|210|212.2|209.8|212.51|210.11|212.2|209.8|0
1650638740000|2022-04-22 14:45:40|212.09|209.69|211.58|209.18|212.2|209.8|211.58|209.18|0
1650638750000|2022-04-22 14:45:50|211.68|209.28|211.89|209.49|211.89|209.49|211.68|209.28|0
1650638760000|2022-04-22 14:46:00|211.99|209.59|212.2|209.8|212.3|209.9|211.99|209.59|0
1650638770000|2022-04-22 14:46:10|212.3|209.9|211.68|209.28|212.3|209.9|211.68|209.28|0
1650638780000|2022-04-22 14:46:20|211.78|209.38|212.71|210.31|212.71|210.31|211.78|209.38|0
1650638790000|2022-04-22 14:46:30|212.61|210.21|212.51|210.11|212.71|210.31|212.4|210|0
1650638800000|2022-04-22 14:46:40|212.71|210.31|212.92|210.52|212.92|210.52|212.71|210.31|0
1650638810000|2022-04-22 14:46:50|213.02|210.62|213.02|210.62|213.02|210.62|212.82|210.42|0
1650638820000|2022-04-22 14:47:00|212.71|210.31|212.2|209.8|212.71|210.31|212.2|209.8|0
1650638830000|2022-04-22 14:47:10|212.3|209.9|212.09|209.69|212.3|209.9|212.09|209.69|0
1650638840000|2022-04-22 14:47:20|211.99|209.59|211.99|209.59|212.2|209.8|211.99|209.59|0
1650638850000|2022-04-22 14:47:30|211.78|209.38|211.27|208.87|212.3|209.9|210.65|208.25|0
1650638860000|2022-04-22 14:47:40|211.47|209.07|211.37|208.97|211.47|209.07|211.27|208.87|0
1650638870000|2022-04-22 14:47:50|211.47|209.07|211.68|209.28|211.68|209.28|211.47|209.07|0
1650638880000|2022-04-22 14:48:00|211.47|209.07|211.57|209.17|211.57|209.17|211.37|208.97|0
1650638890000|2022-04-22 14:48:10|211.68|209.28|211.68|209.28|211.68|209.28|211.47|209.07|0
1650638900000|2022-04-22 14:48:20|211.37|208.97|211.16|208.76|211.47|209.07|211.16|208.76|0
1650638910000|2022-04-22 14:48:30|211.27|208.87|211.27|208.87|211.27|208.87|211.16|208.76|0
1650638920000|2022-04-22 14:48:40|211.37|208.97|210.96|208.56|211.47|209.07|210.96|208.56|0
1650638930000|2022-04-22 14:48:50|210.44|208.04|210.54|208.14|210.54|208.14|210.44|208.04|0
1650638940000|2022-04-22 14:49:00|210.34|207.94|210.44|208.04|210.44|208.04|210.34|207.94|0
1650638950000|2022-04-22 14:49:10|210.85|208.45|211.16|208.76|211.16|208.76|210.85|208.45|0
1650638960000|2022-04-22 14:49:20|211.26|208.86|211.16|208.76|211.26|208.86|211.16|208.76|0
1650638970000|2022-04-22 14:49:30|211.37|208.97|211.78|209.38|211.78|209.38|211.37|208.97|0
1650638980000|2022-04-22 14:49:40|211.99|209.59|212.3|209.9|212.4|210|211.99|209.59|0
1650638990000|2022-04-22 14:49:50|212.25|209.85|212.4|210|212.4|210|212.25|209.85|0
1650639000000|2022-04-22 14:50:00|212.3|209.9|212.61|210.21|212.71|210.31|212.3|209.9|0
1650639010000|2022-04-22 14:50:10|212.71|210.31|213.13|210.73|213.13|210.73|212.71|210.31|0
1650639020000|2022-04-22 14:50:20|213.33|210.93|213.13|210.73|213.33|210.93|212.92|210.52|0
1650639030000|2022-04-22 14:50:30|213.33|210.93|213.23|210.83|213.44|211.04|213.23|210.83|0
1650639040000|2022-04-22 14:50:40|213.02|210.62|212.92|210.52|213.02|210.62|212.92|210.52|0
1650639050000|2022-04-22 14:50:50|212.5|210.1|212.81|210.41|212.81|210.41|212.3|209.9|0
1650639060000|2022-04-22 14:51:00|212.71|210.31|213.23|210.83|213.23|210.83|212.71|210.31|0
1650639070000|2022-04-22 14:51:10|213.02|210.62|213.23|210.83|213.23|210.83|213.02|210.62|0
1650639080000|2022-04-22 14:51:20|213.02|210.62|213.23|210.83|213.33|210.93|213.02|210.62|0
1650639090000|2022-04-22 14:51:30|213.33|210.93|213.54|211.14|213.64|211.24|213.33|210.93|0
1650639100000|2022-04-22 14:51:40|213.64|211.24|213.64|211.24|213.64|211.24|213.44|211.04|0
1650639110000|2022-04-22 14:51:50|213.54|211.14|213.64|211.24|213.75|211.35|213.54|211.14|0
1650639120000|2022-04-22 14:52:00|213.54|211.14|213.54|211.14|213.64|211.24|213.54|211.14|0
1650639130000|2022-04-22 14:52:10|213.75|211.35|213.23|210.83|213.75|211.35|213.23|210.83|0
1650639140000|2022-04-22 14:52:20|213.33|210.93|213.12|210.72|213.33|210.93|213.12|210.72|0
1650639150000|2022-04-22 14:52:30|212.92|210.52|213.33|210.93|213.33|210.93|212.92|210.52|0
1650639160000|2022-04-22 14:52:40|213.54|211.14|213.75|211.35|213.75|211.35|213.54|211.14|0
1650639170000|2022-04-22 14:52:50|213.85|211.45|213.85|211.45|213.96|211.56|213.85|211.45|0
1650639180000|2022-04-22 14:53:00|213.44|211.04|214.06|211.66|214.06|211.66|213.44|211.04|0
1650639190000|2022-04-22 14:53:10|213.75|211.35|213.64|211.24|213.75|211.35|213.64|211.24|0
1650639200000|2022-04-22 14:53:20|213.75|211.35|214.06|211.66|214.06|211.66|213.75|211.35|0
1650639210000|2022-04-22 14:53:30|214.27|211.87|214.48|212.08|214.58|212.18|214.27|211.87|0
1650639220000|2022-04-22 14:53:40|214.27|211.87|213.75|211.35|214.27|211.87|213.75|211.35|0
1650639230000|2022-04-22 14:53:50|213.64|211.24|213.33|210.93|213.64|211.24|213.33|210.93|0
1650639240000|2022-04-22 14:54:00|213.54|211.14|213.44|211.04|213.54|211.14|213.33|210.93|0
1650639250000|2022-04-22 14:54:10|213.75|211.35|214.16|211.76|214.16|211.76|213.75|211.35|0
1650639260000|2022-04-22 14:54:20|214.27|211.87|214.37|211.97|214.37|211.97|214.22|211.82|0
1650639270000|2022-04-22 14:54:30|214.16|211.76|214.27|211.87|214.27|211.87|213.95|211.55|0
1650639280000|2022-04-22 14:54:40|214.37|211.97|214.37|211.97|214.48|212.08|214.37|211.97|0
1650639290000|2022-04-22 14:54:50|214.27|211.87|214.58|212.18|214.58|212.18|214.16|211.76|0
1650639300000|2022-04-22 14:55:00|214.48|212.08|214.58|212.18|214.68|212.28|214.48|212.08|0
1650639310000|2022-04-22 14:55:10|214.68|212.28|214.58|212.18|214.68|212.28|214.58|212.18|0
1650639320000|2022-04-22 14:55:20|214.68|212.28|214.89|212.49|215|212.6|214.68|212.28|0
1650639330000|2022-04-22 14:55:30|214.37|211.97|213.85|211.45|214.58|212.18|213.85|211.45|0
1650639340000|2022-04-22 14:55:40|214.27|211.87|214.58|212.18|214.58|212.18|214.16|211.76|0
1650639350000|2022-04-22 14:55:50|214.37|211.97|213.95|211.55|214.37|211.97|213.95|211.55|0
1650639360000|2022-04-22 14:56:00|213.75|211.35|213.95|211.55|214.06|211.66|213.75|211.35|0
1650639370000|2022-04-22 14:56:10|213.75|211.35|213.75|211.35|213.85|211.45|213.75|211.35|0
1650639380000|2022-04-22 14:56:20|213.85|211.45|213.12|210.72|213.95|211.55|213.12|210.72|0
1650639390000|2022-04-22 14:56:30|213.43|211.03|213.43|211.03|213.43|211.03|213.33|210.93|0
1650639400000|2022-04-22 14:56:40|213.33|210.93|213.75|211.35|213.75|211.35|213.23|210.83|0
1650639410000|2022-04-22 14:56:50|213.85|211.45|213.43|211.03|213.85|211.45|213.43|211.03|0
1650639420000|2022-04-22 14:57:00|213.12|210.72|213.33|210.93|213.33|210.93|213.12|210.72|0
1650639430000|2022-04-22 14:57:10|212.91|210.51|212.91|210.51|212.91|210.51|212.91|210.51|0
1650639440000|2022-04-22 14:57:20|213.02|210.62|212.91|210.51|213.02|210.62|212.91|210.51|0
1650639450000|2022-04-22 14:57:30|212.6|210.2|212.71|210.31|212.71|210.31|212.4|210|0
1650639460000|2022-04-22 14:57:40|212.97|210.57|212.71|210.31|212.97|210.57|212.6|210.2|0
1650639470000|2022-04-22 14:57:50|212.81|210.41|212.81|210.41|212.91|210.51|212.81|210.41|0
1650639480000|2022-04-22 14:58:00|212.6|210.2|212.4|210|212.6|210.2|212.4|210|0
1650639490000|2022-04-22 14:58:10|212.35|209.95|212.81|210.41|212.81|210.41|212.35|209.95|0
1650639500000|2022-04-22 14:58:20|212.91|210.51|212.71|210.31|212.91|210.51|212.71|210.31|0
1650639510000|2022-04-22 14:58:30|213.02|210.62|213.33|210.93|213.33|210.93|212.91|210.51|0
1650639520000|2022-04-22 14:58:40|213.43|211.03|213.74|211.34|213.74|211.34|213.33|210.93|0
1650639530000|2022-04-22 14:58:50|213.85|211.45|213.64|211.24|213.85|211.45|213.54|211.14|0
1650639540000|2022-04-22 14:59:00|213.85|211.45|213.85|211.45|213.95|211.55|213.85|211.45|0
1650639550000|2022-04-22 14:59:10|213.95|211.55|214.06|211.66|214.06|211.66|213.95|211.55|0
1650639560000|2022-04-22 14:59:20|214.01|211.61|214.37|211.97|214.37|211.97|214.01|211.61|0
1650639570000|2022-04-22 14:59:30|214.47|212.07|214.47|212.07|214.58|212.18|214.47|212.07|0
1650639580000|2022-04-22 14:59:40|214.68|212.28|214.47|212.07|214.68|212.28|214.37|211.97|0
1650639590000|2022-04-22 14:59:50|214.58|212.18|214.47|212.07|214.58|212.18|214.37|211.97|0
1650639600000|2022-04-22 15:00:00|214.37|211.97|214.37|211.97|214.37|211.97|214.37|211.97|0
1650639610000|2022-04-22 15:00:10|214.47|212.07|213.22|210.82|214.47|212.07|213.22|210.82|0
1650639620000|2022-04-22 15:00:20|212.91|210.51|212.71|210.31|213.12|210.72|212.71|210.31|0
1650639630000|2022-04-22 15:00:30|213.02|210.62|213.02|210.62|213.02|210.62|213.02|210.62|0
1650639640000|2022-04-22 15:00:40|213.22|210.82|213.02|210.62|213.33|210.93|213.02|210.62|0
1650639650000|2022-04-22 15:00:50|212.91|210.51|213.22|210.82|213.54|211.14|212.91|210.51|0
1650639660000|2022-04-22 15:01:00|213.43|211.03|213.9|211.5|213.9|211.5|213.22|210.82|0
1650639670000|2022-04-22 15:01:10|214.06|211.66|213.12|210.72|214.06|211.66|213.12|210.72|0
1650639680000|2022-04-22 15:01:20|213.02|210.62|213.53|211.13|213.53|211.13|213.02|210.62|0
1650639690000|2022-04-22 15:01:30|213.74|211.34|213.33|210.93|213.74|211.34|213.33|210.93|0
1650639700000|2022-04-22 15:01:40|213.64|211.24|213.85|211.45|213.85|211.45|213.64|211.24|0
1650639710000|2022-04-22 15:01:50|213.95|211.55|214.16|211.76|214.16|211.76|213.95|211.55|0
1650639720000|2022-04-22 15:02:00|213.95|211.55|213.95|211.55|214.05|211.65|213.74|211.34|0
1650639730000|2022-04-22 15:02:10|214.05|211.65|214.37|211.97|214.37|211.97|213.95|211.55|0
1650639740000|2022-04-22 15:02:20|214.26|211.86|214.05|211.65|214.26|211.86|214.05|211.65|0
1650639750000|2022-04-22 15:02:30|213.95|211.55|213.64|211.24|214.05|211.65|213.64|211.24|0
1650639760000|2022-04-22 15:02:40|213.95|211.55|214.26|211.86|214.26|211.86|213.95|211.55|0
1650639770000|2022-04-22 15:02:50|214.05|211.65|214.16|211.76|214.16|211.76|213.95|211.55|0
1650639780000|2022-04-22 15:03:00|214.37|211.97|214.26|211.86|214.47|212.07|214.26|211.86|0
1650639790000|2022-04-22 15:03:10|214.37|211.97|214.57|212.17|214.57|212.17|214.26|211.86|0
1650639800000|2022-04-22 15:03:20|214.73|212.33|214.99|212.59|214.99|212.59|214.57|212.17|0
1650639810000|2022-04-22 15:03:30|215.1|212.7|215.31|212.91|215.52|213.12|215.1|212.7|0
1650639820000|2022-04-22 15:03:40|215.41|213.01|215.41|213.01|215.51|213.11|215.31|212.91|0
1650639830000|2022-04-22 15:03:50|215.51|213.11|215.93|213.53|215.93|213.53|215.51|213.11|0
1650639840000|2022-04-22 15:04:00|216.14|213.74|215.1|212.7|216.14|213.74|215.1|212.7|0
1650639850000|2022-04-22 15:04:10|215.2|212.8|214.89|212.49|215.2|212.8|214.89|212.49|0
1650639860000|2022-04-22 15:04:20|214.78|212.38|214.57|212.17|214.89|212.49|214.57|212.17|0
1650639870000|2022-04-22 15:04:30|214.78|212.38|215.41|213.01|215.51|213.11|214.78|212.38|0
1650639880000|2022-04-22 15:04:40|215.31|212.91|215.2|212.8|215.51|213.11|215.2|212.8|0
1650639890000|2022-04-22 15:04:50|215.1|212.7|215.3|212.9|215.31|212.91|215.1|212.7|0
1650639900000|2022-04-22 15:05:00|215.2|212.8|215.51|213.11|215.51|213.11|215.1|212.7|0
1650639910000|2022-04-22 15:05:10|215.41|213.01|215.46|213.06|215.51|213.11|215.3|212.9|0
1650639920000|2022-04-22 15:05:20|215.51|213.11|215.72|213.32|215.72|213.32|215.41|213.01|0
1650639930000|2022-04-22 15:05:30|215.83|213.43|215.83|213.43|215.83|213.43|215.72|213.32|0
1650639940000|2022-04-22 15:05:40|215.72|213.32|215.93|213.53|215.93|213.53|215.72|213.32|0
1650639950000|2022-04-22 15:05:50|215.83|213.43|215.3|212.9|215.83|213.43|215.3|212.9|0
1650639960000|2022-04-22 15:06:00|215.1|212.7|214.52|212.12|215.1|212.7|214.52|212.12|0
1650639970000|2022-04-22 15:06:10|214.68|212.28|214.89|212.49|214.89|212.49|214.68|212.28|0
1650639980000|2022-04-22 15:06:20|214.99|212.59|214.68|212.28|214.99|212.59|214.68|212.28|0
1650639990000|2022-04-22 15:06:30|214.36|211.96|214.47|212.07|214.57|212.17|214.36|211.96|0
1650640000000|2022-04-22 15:06:40|214.36|211.96|214.47|212.07|214.57|212.17|214.36|211.96|0
1650640010000|2022-04-22 15:06:50|214.36|211.96|214.16|211.76|214.36|211.96|214.16|211.76|0
1650640040000|2022-04-22 15:07:20|212.18|209.78|212.39|209.99|212.49|210.09|212.18|209.78|0
1650640050000|2022-04-22 15:07:30|212.8|210.4|213.12|210.72|213.12|210.72|212.8|210.4|0
1650640060000|2022-04-22 15:07:40|213.01|210.61|212.91|210.51|213.22|210.82|212.91|210.51|0
1650640070000|2022-04-22 15:07:50|212.8|210.4|212.8|210.4|212.8|210.4|212.7|210.3|0
1650640080000|2022-04-22 15:08:00|212.91|210.51|212.91|210.51|212.91|210.51|212.6|210.2|0
1650640090000|2022-04-22 15:08:10|213.01|210.61|212.49|210.09|213.01|210.61|212.49|210.09|0
1650640100000|2022-04-22 15:08:20|212.6|210.2|212.7|210.3|212.7|210.3|212.6|210.2|0
1650640110000|2022-04-22 15:08:30|212.6|210.2|212.49|210.09|212.6|210.2|212.39|209.99|0
1650640120000|2022-04-22 15:08:40|212.39|209.99|212.34|209.94|212.39|209.99|212.29|209.89|0
1650640130000|2022-04-22 15:08:50|211.51|209.11|211.36|208.96|211.77|209.37|211.36|208.96|0
1650640140000|2022-04-22 15:09:00|211.15|208.75|210.64|208.24|211.15|208.75|210.64|208.24|0
1650640150000|2022-04-22 15:09:10|210.74|208.34|210.53|208.13|210.74|208.34|210.43|208.03|0
1650640160000|2022-04-22 15:09:20|210.12|207.72|210.53|208.13|210.63|208.23|210.12|207.72|0
1650640170000|2022-04-22 15:09:30|210.94|208.54|211.25|208.85|211.25|208.85|210.94|208.54|0
1650640180000|2022-04-22 15:09:40|211.15|208.75|210.74|208.34|211.15|208.75|210.74|208.34|0
1650640190000|2022-04-22 15:09:50|210.53|208.13|209.81|207.41|210.53|208.13|209.81|207.41|0
1650640200000|2022-04-22 15:10:00|210.33|207.93|210.84|208.44|210.84|208.44|210.33|207.93|0
1650640210000|2022-04-22 15:10:10|210.94|208.54|211.36|208.96|211.36|208.96|210.94|208.54|0
1650640220000|2022-04-22 15:10:20|211.56|209.16|211.56|209.16|211.77|209.37|211.56|209.16|0
1650640230000|2022-04-22 15:10:30|211.66|209.26|211.87|209.47|211.87|209.47|211.66|209.26|0
1650640240000|2022-04-22 15:10:40|211.77|209.37|211.87|209.47|211.87|209.47|211.66|209.26|0
1650640250000|2022-04-22 15:10:50|211.97|209.57|212.28|209.88|212.28|209.88|211.97|209.57|0
1650640260000|2022-04-22 15:11:00|212.6|210.2|212.7|210.3|212.7|210.3|212.39|209.99|0
1650640270000|2022-04-22 15:11:10|212.34|209.94|212.39|209.99|212.49|210.09|212.34|209.94|0
1650640280000|2022-04-22 15:11:20|212.28|209.88|212.6|210.2|212.6|210.2|212.28|209.88|0
1650640290000|2022-04-22 15:11:30|212.49|210.09|212.18|209.78|212.49|210.09|212.18|209.78|0
1650640300000|2022-04-22 15:11:40|211.97|209.57|211.77|209.37|211.97|209.57|211.77|209.37|0
1650640310000|2022-04-22 15:11:50|211.82|209.42|211.77|209.37|211.82|209.42|211.35|208.95|0
1650640320000|2022-04-22 15:12:00|211.97|209.57|211.87|209.47|212.08|209.68|211.87|209.47|0
1650640330000|2022-04-22 15:12:10|211.66|209.26|211.87|209.47|211.87|209.47|211.66|209.26|0
1650640340000|2022-04-22 15:12:20|211.97|209.57|211.97|209.57|212.18|209.78|211.97|209.57|0
1650640350000|2022-04-22 15:12:30|212.28|209.88|211.97|209.57|212.28|209.88|211.97|209.57|0
1650640360000|2022-04-22 15:12:40|211.66|209.26|211.56|209.16|211.66|209.26|211.56|209.16|0
1650640370000|2022-04-22 15:12:50|211.66|209.26|211.66|209.26|211.97|209.57|211.66|209.26|0
1650640380000|2022-04-22 15:13:00|211.77|209.37|211.97|209.57|211.97|209.57|211.56|209.16|0
1650640390000|2022-04-22 15:13:10|211.87|209.47|211.77|209.37|211.97|209.57|211.77|209.37|0
1650640400000|2022-04-22 15:13:20|211.56|209.16|211.66|209.26|211.77|209.37|211.46|209.06|0
1650640410000|2022-04-22 15:13:30|211.87|209.47|211.35|208.95|211.87|209.47|211.35|208.95|0
1650640420000|2022-04-22 15:13:40|211.25|208.85|211.56|209.16|211.56|209.16|211.25|208.85|0
1650640430000|2022-04-22 15:13:50|211.41|209.01|211.15|208.75|211.46|209.06|211.15|208.75|0
1650640440000|2022-04-22 15:14:00|211.04|208.64|210.63|208.23|211.04|208.64|210.63|208.23|0
1650640450000|2022-04-22 15:14:10|211.04|208.64|211.25|208.85|211.25|208.85|211.04|208.64|0
1650640460000|2022-04-22 15:14:20|211.35|208.95|211.66|209.26|211.77|209.37|211.35|208.95|0
1650640470000|2022-04-22 15:14:30|211.56|209.16|211.77|209.37|211.97|209.57|211.56|209.16|0
1650640480000|2022-04-22 15:14:40|211.97|209.57|211.97|209.57|212.08|209.68|211.87|209.47|0
1650640490000|2022-04-22 15:14:50|211.56|209.16|211.46|209.06|211.56|209.16|211.25|208.85|0
1650640500000|2022-04-22 15:15:00|211.35|208.95|211.35|208.95|211.66|209.26|211.35|208.95|0
1650640510000|2022-04-22 15:15:10|211.25|208.85|211.04|208.64|211.25|208.85|210.84|208.44|0
1650640520000|2022-04-22 15:15:20|210.84|208.44|210.53|208.13|210.84|208.44|210.32|207.92|0
1650640530000|2022-04-22 15:15:30|210.73|208.33|210.94|208.54|210.94|208.54|210.63|208.23|0
1650640540000|2022-04-22 15:15:40|211.15|208.75|211.97|209.57|211.97|209.57|211.15|208.75|0
1650640550000|2022-04-22 15:15:50|212.07|209.67|212.7|210.3|212.7|210.3|212.07|209.67|0
1650640560000|2022-04-22 15:16:00|212.65|210.25|212.8|210.4|213.01|210.61|212.59|210.19|0
1650640570000|2022-04-22 15:16:10|212.9|210.5|213.11|210.71|213.21|210.81|212.9|210.5|0
1650640580000|2022-04-22 15:16:20|212.7|210.3|212.7|210.3|212.9|210.5|212.7|210.3|0
1650640590000|2022-04-22 15:16:30|212.49|210.09|212.8|210.4|212.8|210.4|212.49|210.09|0
1650640600000|2022-04-22 15:16:40|212.59|210.19|212.28|209.88|212.59|210.19|212.28|209.88|0
1650640610000|2022-04-22 15:16:50|212.18|209.78|211.97|209.57|212.18|209.78|211.82|209.42|0
1650640620000|2022-04-22 15:17:00|212.18|209.78|212.07|209.67|212.18|209.78|211.76|209.36|0
1650640630000|2022-04-22 15:17:10|211.97|209.57|211.87|209.47|212.07|209.67|211.87|209.47|0
1650640640000|2022-04-22 15:17:20|211.82|209.42|211.97|209.57|212.07|209.67|211.82|209.42|0
1650640650000|2022-04-22 15:17:30|211.87|209.47|212.18|209.78|212.18|209.78|211.87|209.47|0
1650640660000|2022-04-22 15:17:40|212.28|209.88|211.97|209.57|212.28|209.88|211.97|209.57|0
1650640670000|2022-04-22 15:17:50|212.07|209.67|212.28|209.88|212.38|209.98|212.07|209.67|0
1650640680000|2022-04-22 15:18:00|212.38|209.98|212.49|210.09|212.59|210.19|212.38|209.98|0
1650640690000|2022-04-22 15:18:10|212.64|210.24|212.69|210.29|212.69|210.29|212.59|210.19|0
1650640700000|2022-04-22 15:18:20|212.59|210.19|212.69|210.29|212.8|210.4|212.59|210.19|0
1650640710000|2022-04-22 15:18:30|213.01|210.61|212.9|210.5|213.01|210.61|212.9|210.5|0
1650640720000|2022-04-22 15:18:40|212.69|210.29|212.38|209.98|212.69|210.29|212.38|209.98|0
1650640730000|2022-04-22 15:18:50|212.59|210.19|212.59|210.19|212.69|210.29|212.59|210.19|0
1650640740000|2022-04-22 15:19:00|212.49|210.09|212.38|209.98|212.49|210.09|212.28|209.88|0
1650640750000|2022-04-22 15:19:10|212.49|210.09|212.07|209.67|212.59|210.19|212.07|209.67|0
1650640760000|2022-04-22 15:19:20|212.18|209.78|212.07|209.67|212.18|209.78|212.07|209.67|0
1650640770000|2022-04-22 15:19:30|212.18|209.78|211.56|209.16|212.28|209.88|211.56|209.16|0
1650640780000|2022-04-22 15:19:40|211.25|208.85|211.45|209.05|211.45|209.05|211.25|208.85|0
1650640790000|2022-04-22 15:19:50|211.66|209.26|212.02|209.62|212.02|209.62|211.66|209.26|0
1650640800000|2022-04-22 15:20:00|211.97|209.57|211.35|208.95|211.97|209.57|211.35|208.95|0
1650640810000|2022-04-22 15:20:10|211.45|209.05|211.76|209.36|211.97|209.57|211.45|209.05|0
1650640820000|2022-04-22 15:20:20|211.56|209.16|211.25|208.85|211.87|209.47|211.25|208.85|0
1650640830000|2022-04-22 15:20:30|211.04|208.64|210.42|208.02|211.14|208.74|210.42|208.02|0
1650640840000|2022-04-22 15:20:40|210.01|207.61|210.42|208.02|210.42|208.02|210.01|207.61|0
1650640850000|2022-04-22 15:20:50|210.53|208.13|210.63|208.23|210.63|208.23|210.32|207.92|0
1650640860000|2022-04-22 15:21:00|210.42|208.02|210.63|208.23|210.63|208.23|210.32|207.92|0
1650640870000|2022-04-22 15:21:10|210.73|208.33|210.83|208.43|211.04|208.64|210.73|208.33|0
1650640880000|2022-04-22 15:21:20|211.04|208.64|211.14|208.74|211.35|208.95|211.04|208.64|0
1650640890000|2022-04-22 15:21:30|211.45|209.05|211.66|209.26|211.66|209.26|211.45|209.05|0
1650640900000|2022-04-22 15:21:40|211.86|209.46|211.55|209.15|212.07|209.67|211.55|209.15|0
1650640910000|2022-04-22 15:21:50|211.45|209.05|211.35|208.95|211.45|209.05|211.35|208.95|0
1650640920000|2022-04-22 15:22:00|211.4|209|210.94|208.54|211.4|209|210.94|208.54|0
1650640930000|2022-04-22 15:22:10|211.04|208.64|211.04|208.64|211.25|208.85|211.04|208.64|0
1650640940000|2022-04-22 15:22:20|211.66|209.26|211.76|209.36|211.76|209.36|211.66|209.26|0
1650640950000|2022-04-22 15:22:30|211.86|209.46|211.86|209.46|211.86|209.46|211.81|209.41|0
1650640960000|2022-04-22 15:22:40|211.55|209.15|211.45|209.05|211.55|209.15|211.35|208.95|0
1650640970000|2022-04-22 15:22:50|211.55|209.15|211.86|209.46|211.86|209.46|211.55|209.15|0
1650640980000|2022-04-22 15:23:00|211.97|209.57|211.97|209.57|212.17|209.77|211.81|209.41|0
1650640990000|2022-04-22 15:23:10|211.76|209.36|211.45|209.05|211.76|209.36|211.45|209.05|0
1650641000000|2022-04-22 15:23:20|211.35|208.95|211.86|209.46|211.86|209.46|211.35|208.95|0
1650641010000|2022-04-22 15:23:30|211.76|209.36|211.86|209.46|211.97|209.57|211.76|209.36|0
1650641020000|2022-04-22 15:23:40|212.07|209.67|212.28|209.88|212.28|209.88|212.07|209.67|0
1650641030000|2022-04-22 15:23:50|212.17|209.77|212.12|209.72|212.28|209.88|212.12|209.72|0
1650641040000|2022-04-22 15:24:00|212.17|209.77|212.07|209.67|212.17|209.77|211.97|209.57|0
1650641050000|2022-04-22 15:24:10|212.59|210.19|212.28|209.88|212.59|210.19|212.28|209.88|0
1650641060000|2022-04-22 15:24:20|211.97|209.57|211.45|209.05|211.97|209.57|211.45|209.05|0
1650641070000|2022-04-22 15:24:30|211.76|209.36|211.66|209.26|211.76|209.36|211.45|209.05|0
1650641080000|2022-04-22 15:24:40|211.76|209.36|212.28|209.88|212.28|209.88|211.76|209.36|0
1650641090000|2022-04-22 15:24:50|212.38|209.98|212.48|210.08|212.48|210.08|212.38|209.98|0
1650641100000|2022-04-22 15:25:00|212.38|209.98|212.48|210.08|212.48|210.08|212.17|209.77|0
1650641110000|2022-04-22 15:25:10|212.59|210.19|213|210.6|213.21|210.81|212.59|210.19|0
1650641120000|2022-04-22 15:25:20|212.9|210.5|212.79|210.39|212.9|210.5|212.59|210.19|0
1650641130000|2022-04-22 15:25:30|213.11|210.71|212.79|210.39|213.11|210.71|212.79|210.39|0
1650641140000|2022-04-22 15:25:40|213.31|210.91|213.21|210.81|213.31|210.91|213.21|210.81|0
1650641150000|2022-04-22 15:25:50|213.1|210.7|212.9|210.5|213.1|210.7|212.9|210.5|0
1650641160000|2022-04-22 15:26:00|212.79|210.39|212.79|210.39|212.9|210.5|212.79|210.39|0
1650641170000|2022-04-22 15:26:10|213.21|210.81|213.31|210.91|213.31|210.91|213.21|210.81|0
1650641180000|2022-04-22 15:26:20|213.21|210.81|213.42|211.02|213.42|211.02|213|210.6|0
1650641190000|2022-04-22 15:26:30|213.31|210.91|213.1|210.7|213.31|210.91|213.1|210.7|0
1650641200000|2022-04-22 15:26:40|212.9|210.5|213|210.6|213|210.6|212.9|210.5|0
1650641210000|2022-04-22 15:26:50|212.79|210.39|213.1|210.7|213.1|210.7|212.79|210.39|0
1650641220000|2022-04-22 15:27:00|213|210.6|212.17|209.77|213|210.6|212.17|209.77|0
1650641230000|2022-04-22 15:27:10|212.43|210.03|212.17|209.77|212.43|210.03|212.17|209.77|0
1650641240000|2022-04-22 15:27:20|212.07|209.67|211.96|209.56|212.27|209.87|211.96|209.56|0
1650641250000|2022-04-22 15:27:30|212.07|209.67|212.17|209.77|212.27|209.87|212.07|209.67|0
1650641260000|2022-04-22 15:27:40|212.27|209.87|212.69|210.29|212.69|210.29|212.27|209.87|0
1650641270000|2022-04-22 15:27:50|212.79|210.39|212.59|210.19|212.9|210.5|212.59|210.19|0
1650641280000|2022-04-22 15:28:00|212.9|210.5|213.21|210.81|213.31|210.91|212.9|210.5|0
1650641290000|2022-04-22 15:28:10|212.9|210.5|213.16|210.76|213.16|210.76|212.9|210.5|0
1650641300000|2022-04-22 15:28:20|212.79|210.39|213.21|210.81|213.21|210.81|212.79|210.39|0
1650641310000|2022-04-22 15:28:30|213.26|210.86|213.21|210.81|213.31|210.91|213.21|210.81|0
1650641320000|2022-04-22 15:28:40|213.1|210.7|213.1|210.7|213.1|210.7|213|210.6|0
1650641330000|2022-04-22 15:28:50|212.9|210.5|213.1|210.7|213.1|210.7|212.9|210.5|0
1650641340000|2022-04-22 15:29:00|213.21|210.81|213.05|210.65|213.21|210.81|213|210.6|0
1650641350000|2022-04-22 15:29:10|213.31|210.91|212.69|210.29|213.31|210.91|212.69|210.29|0
1650641360000|2022-04-22 15:29:20|212.48|210.08|212.48|210.08|212.58|210.18|212.27|209.87|0
1650641370000|2022-04-22 15:29:30|212.38|209.98|212.9|210.5|212.9|210.5|212.38|209.98|0
1650641380000|2022-04-22 15:29:40|213|210.6|213.1|210.7|213.1|210.7|213|210.6|0
1650641390000|2022-04-22 15:29:50|213|210.6|213|210.6|213|210.6|213|210.6|0
1650641400000|2022-04-22 15:30:00|212.79|210.39|213.1|210.7|213.21|210.81|212.79|210.39|0
1650641410000|2022-04-22 15:30:10|213.21|210.81|212.48|210.08|213.21|210.81|212.27|209.87|0
1650641420000|2022-04-22 15:30:20|212.38|209.98|212.07|209.67|212.48|210.08|212.07|209.67|0
1650641430000|2022-04-22 15:30:30|212.17|209.77|212.07|209.67|212.27|209.87|212.07|209.67|0
1650641440000|2022-04-22 15:30:40|211.86|209.46|212.07|209.67|212.07|209.67|211.86|209.46|0
1650641450000|2022-04-22 15:30:50|212.38|209.98|212.79|210.39|212.79|210.39|212.38|209.98|0
1650641460000|2022-04-22 15:31:00|212.69|210.29|213.52|211.12|213.52|211.12|212.69|210.29|0
1650641470000|2022-04-22 15:31:10|213.62|211.22|213.73|211.33|213.73|211.33|213.62|211.22|0
1650641480000|2022-04-22 15:31:20|213.62|211.22|213.31|210.91|213.62|211.22|213.31|210.91|0
1650641490000|2022-04-22 15:31:30|213.62|211.22|213.1|210.7|213.62|211.22|213.1|210.7|0
1650641500000|2022-04-22 15:31:40|213|210.6|213.41|211.01|213.41|211.01|213|210.6|0
1650641510000|2022-04-22 15:31:50|213.31|210.91|212.89|210.49|213.31|210.91|212.89|210.49|0
1650641520000|2022-04-22 15:32:00|212.58|210.18|212.89|210.49|212.89|210.49|212.58|210.18|0
1650641530000|2022-04-22 15:32:10|213.2|210.8|213.2|210.8|213.31|210.91|213.2|210.8|0
1650641540000|2022-04-22 15:32:20|213.41|211.01|213.52|211.12|213.72|211.32|213.41|211.01|0
1650641550000|2022-04-22 15:32:30|213.62|211.22|213.72|211.32|213.72|211.32|213.52|211.12|0
1650641560000|2022-04-22 15:32:40|213.83|211.43|213.93|211.53|214.04|211.64|213.83|211.43|0
1650641570000|2022-04-22 15:32:50|214.04|211.64|214.87|212.47|214.87|212.47|214.04|211.64|0
1650641580000|2022-04-22 15:33:00|214.66|212.26|215.18|212.78|215.18|212.78|214.66|212.26|0
1650641590000|2022-04-22 15:33:10|215.08|212.68|215.08|212.68|215.18|212.78|215.08|212.68|0
1650641600000|2022-04-22 15:33:20|214.97|212.57|214.77|212.37|214.97|212.57|214.77|212.37|0
1650641610000|2022-04-22 15:33:30|214.45|212.05|214.87|212.47|214.87|212.47|214.45|212.05|0
1650641620000|2022-04-22 15:33:40|214.97|212.57|214.87|212.47|214.97|212.57|214.66|212.26|0
1650641630000|2022-04-22 15:33:50|214.97|212.57|215.39|212.99|215.6|213.2|214.97|212.57|0
1650641640000|2022-04-22 15:34:00|215.29|212.89|215.45|213.05|215.45|213.05|215.29|212.89|0
1650641650000|2022-04-22 15:34:10|215.5|213.1|214.87|212.47|215.5|213.1|214.87|212.47|0
1650641660000|2022-04-22 15:34:20|214.97|212.57|214.87|212.47|215.18|212.78|214.87|212.47|0
1650641670000|2022-04-22 15:34:30|214.77|212.37|214.97|212.57|214.97|212.57|214.77|212.37|0
1650641680000|2022-04-22 15:34:40|215.08|212.68|214.76|212.36|215.08|212.68|214.76|212.36|0
1650641690000|2022-04-22 15:34:50|215.08|212.68|214.97|212.57|215.18|212.78|214.97|212.57|0
1650641700000|2022-04-22 15:35:00|215.18|212.78|215.18|212.78|215.29|212.89|215.18|212.78|0
1650641710000|2022-04-22 15:35:10|215.5|213.1|215.5|213.1|215.6|213.2|215.5|213.1|0
1650641720000|2022-04-22 15:35:20|215.39|212.99|215.18|212.78|215.39|212.99|215.08|212.68|0
1650641730000|2022-04-22 15:35:30|214.97|212.57|214.97|212.57|215.08|212.68|214.97|212.57|0
1650641740000|2022-04-22 15:35:40|215.08|212.68|215.5|213.1|215.5|213.1|215.08|212.68|0
1650641750000|2022-04-22 15:35:50|215.6|213.2|215.39|212.99|215.6|213.2|215.39|212.99|0
1650641760000|2022-04-22 15:36:00|215.5|213.1|215.5|213.1|215.5|213.1|215.39|212.99|0
1650641770000|2022-04-22 15:36:10|215.81|213.41|215.5|213.1|215.81|213.41|215.5|213.1|0
1650641780000|2022-04-22 15:36:20|215.81|213.41|215.81|213.41|215.91|213.51|215.81|213.41|0
1650641790000|2022-04-22 15:36:30|215.91|213.51|215.7|213.3|215.91|213.51|215.7|213.3|0
1650641800000|2022-04-22 15:36:40|215.6|213.2|215.5|213.1|215.6|213.2|215.5|213.1|0
1650641810000|2022-04-22 15:36:50|215.7|213.3|215.5|213.1|215.7|213.3|215.5|213.1|0
1650641820000|2022-04-22 15:37:00|215.39|212.99|215.39|212.99|215.39|212.99|215.29|212.89|0
1650641830000|2022-04-22 15:37:10|215.5|213.1|216.23|213.83|216.23|213.83|215.5|213.1|0
1650641840000|2022-04-22 15:37:20|216.12|213.72|216.33|213.93|216.33|213.93|216.12|213.72|0
1650641850000|2022-04-22 15:37:30|216.23|213.83|216.23|213.83|216.23|213.83|216.23|213.83|0
1650641860000|2022-04-22 15:37:40|216.02|213.62|215.81|213.41|216.02|213.62|215.81|213.41|0
1650641870000|2022-04-22 15:37:50|215.6|213.2|215.49|213.09|215.6|213.2|215.49|213.09|0
1650641880000|2022-04-22 15:38:00|215.7|213.3|216.33|213.93|216.33|213.93|215.7|213.3|0
1650641890000|2022-04-22 15:38:10|216.23|213.83|216.23|213.83|216.33|213.93|216.23|213.83|0
1650641900000|2022-04-22 15:38:20|216.33|213.93|216.23|213.83|216.33|213.93|216.12|213.72|0
1650641910000|2022-04-22 15:38:30|216.12|213.72|216.23|213.83|216.23|213.83|216.12|213.72|0
1650641920000|2022-04-22 15:38:40|216.18|213.78|216.33|213.93|216.33|213.93|216.02|213.62|0
1650641930000|2022-04-22 15:38:50|216.23|213.83|216.23|213.83|216.33|213.93|216.23|213.83|0
1650641940000|2022-04-22 15:39:00|216.54|214.14|216.75|214.35|216.75|214.35|216.54|214.14|0
1650641950000|2022-04-22 15:39:10|216.86|214.46|216.54|214.14|216.86|214.46|216.54|214.14|0
1650641960000|2022-04-22 15:39:20|216.96|214.56|216.96|214.56|217.07|214.67|216.96|214.56|0
1650641970000|2022-04-22 15:39:30|216.75|214.35|216.96|214.56|216.96|214.56|216.75|214.35|0
1650641980000|2022-04-22 15:39:40|216.86|214.46|216.86|214.46|216.86|214.46|216.75|214.35|0
1650641990000|2022-04-22 15:39:50|216.96|214.56|216.75|214.35|216.96|214.56|216.65|214.25|0
1650642000000|2022-04-22 15:40:00|216.54|214.14|216.75|214.35|216.75|214.35|216.54|214.14|0
1650642010000|2022-04-22 15:40:10|216.86|214.46|216.86|214.46|216.96|214.56|216.86|214.46|0
1650642020000|2022-04-22 15:40:20|216.65|214.25|216.44|214.04|216.65|214.25|216.44|214.04|0
1650642030000|2022-04-22 15:40:30|216.65|214.25|216.65|214.25|216.86|214.46|216.65|214.25|0
1650642040000|2022-04-22 15:40:40|216.91|214.51|216.65|214.25|216.96|214.56|216.65|214.25|0
1650642050000|2022-04-22 15:40:50|216.86|214.46|216.96|214.56|217.07|214.67|216.86|214.46|0
1650642060000|2022-04-22 15:41:00|217.17|214.77|217.07|214.67|217.17|214.77|217.07|214.67|0
1650642070000|2022-04-22 15:41:10|217.17|214.77|217.28|214.88|217.49|215.09|217.17|214.77|0
1650642080000|2022-04-22 15:41:20|217.49|215.09|217.7|215.3|217.7|215.3|217.38|214.98|0
1650642090000|2022-04-22 15:41:30|217.59|215.19|217.7|215.3|217.8|215.4|217.59|215.19|0
1650642100000|2022-04-22 15:41:40|217.49|215.09|217.59|215.19|217.7|215.3|217.49|215.09|0
1650642110000|2022-04-22 15:41:50|217.65|215.25|217.7|215.3|217.7|215.3|217.65|215.25|0
1650642120000|2022-04-22 15:42:00|217.75|215.35|218.01|215.61|218.01|215.61|217.7|215.3|0
1650642130000|2022-04-22 15:42:10|217.8|215.4|218.12|215.72|218.12|215.72|217.8|215.4|0
1650642140000|2022-04-22 15:42:20|218.23|215.83|218.44|216.04|218.54|216.14|218.23|215.83|0
1650642150000|2022-04-22 15:42:30|218.54|216.14|218.44|216.04|218.54|216.14|218.44|216.04|0
1650642160000|2022-04-22 15:42:40|218.65|216.25|218.54|216.14|218.65|216.25|218.54|216.14|0
1650642170000|2022-04-22 15:42:50|218.65|216.25|218.75|216.35|218.75|216.35|218.65|216.25|0
1650642180000|2022-04-22 15:43:00|218.65|216.25|218.23|215.83|218.65|216.25|218.23|215.83|0
1650642190000|2022-04-22 15:43:10|218.44|216.04|218.86|216.46|218.86|216.46|218.44|216.04|0
1650642200000|2022-04-22 15:43:20|218.65|216.25|218.86|216.46|218.86|216.46|218.65|216.25|0
1650642210000|2022-04-22 15:43:30|218.91|216.51|218.54|216.14|218.91|216.51|218.54|216.14|0
1650642220000|2022-04-22 15:43:40|218.65|216.25|218.65|216.25|218.65|216.25|218.65|216.25|0
1650642230000|2022-04-22 15:43:50|218.75|216.35|218.86|216.46|218.86|216.46|218.65|216.25|0
1650642240000|2022-04-22 15:44:00|219.28|216.88|219.28|216.88|219.39|216.99|219.07|216.67|0
1650642250000|2022-04-22 15:44:10|219.39|216.99|219.39|216.99|219.39|216.99|219.39|216.99|0
1650642260000|2022-04-22 15:44:20|219.49|217.09|219.18|216.78|219.49|217.09|219.18|216.78|0
1650642270000|2022-04-22 15:44:30|219.71|217.31|220.13|217.73|220.13|217.73|219.71|217.31|0
1650642280000|2022-04-22 15:44:40|220.34|217.94|220.34|217.94|220.34|217.94|220.34|217.94|0
1650642290000|2022-04-22 15:44:50|220.24|217.84|220.45|218.05|220.45|218.05|220.24|217.84|0
1650642300000|2022-04-22 15:45:00|220.34|217.94|220.34|217.94|220.45|218.05|220.34|217.94|0
1650642310000|2022-04-22 15:45:10|220.45|218.05|220.34|217.94|220.56|218.16|220.34|217.94|0
1650642320000|2022-04-22 15:45:20|217.62|215.22|220.63|218.23|220.84|218.44|217.62|215.22|0
1650642330000|2022-04-22 15:45:30|220.73|218.33|220.31|217.91|220.73|218.33|220.31|217.91|0
1650642340000|2022-04-22 15:45:40|220.41|218.01|220.31|217.91|220.52|218.12|220.31|217.91|0
1650642350000|2022-04-22 15:45:50|220.52|218.12|220.41|218.01|220.52|218.12|220.31|217.91|0
1650642360000|2022-04-22 15:46:00|220.52|218.12|220.2|217.8|220.52|218.12|220.2|217.8|0
1650642370000|2022-04-22 15:46:10|220.31|217.91|220.31|217.91|220.41|218.01|220.31|217.91|0
1650642380000|2022-04-22 15:46:20|220.41|218.01|220.2|217.8|220.41|218.01|220.2|217.8|0
1650642390000|2022-04-22 15:46:30|220.1|217.7|220.1|217.7|220.2|217.8|219.99|217.59|0
1650642400000|2022-04-22 15:46:40|219.78|217.38|219.88|217.48|219.88|217.48|219.57|217.17|0
1650642410000|2022-04-22 15:46:50|220.1|217.7|220.1|217.7|220.2|217.8|220.1|217.7|0
1650642420000|2022-04-22 15:47:00|220.2|217.8|220.31|217.91|220.41|218.01|220.2|217.8|0
1650642430000|2022-04-22 15:47:10|220.41|218.01|220.09|217.69|220.52|218.12|220.09|217.69|0
1650642440000|2022-04-22 15:47:20|220.2|217.8|220.09|217.69|220.31|217.91|220.09|217.69|0
1650642450000|2022-04-22 15:47:30|220.2|217.8|219.99|217.59|220.31|217.91|219.99|217.59|0
1650642460000|2022-04-22 15:47:40|219.88|217.48|219.78|217.38|219.88|217.48|219.78|217.38|0
1650642470000|2022-04-22 15:47:50|219.56|217.16|219.78|217.38|219.78|217.38|219.56|217.16|0
1650642480000|2022-04-22 15:48:00|219.94|217.54|220.2|217.8|220.2|217.8|219.94|217.54|0
1650642490000|2022-04-22 15:48:10|220.41|218.01|220.52|218.12|220.52|218.12|220.41|218.01|0
1650642500000|2022-04-22 15:48:20|220.41|218.01|220.63|218.23|220.73|218.33|220.41|218.01|0
1650642510000|2022-04-22 15:48:30|220.52|218.12|220.2|217.8|220.52|218.12|220.2|217.8|0
1650642520000|2022-04-22 15:48:40|220.09|217.69|220.2|217.8|220.2|217.8|220.09|217.69|0
1650642530000|2022-04-22 15:48:50|220.41|218.01|220.52|218.12|220.52|218.12|220.41|218.01|0
1650642540000|2022-04-22 15:49:00|220.62|218.22|220.62|218.22|220.62|218.22|220.52|218.12|0
1650642550000|2022-04-22 15:49:10|220.73|218.33|220.62|218.22|220.73|218.33|220.62|218.22|0
1650642560000|2022-04-22 15:49:20|220.73|218.33|220.84|218.44|220.84|218.44|220.73|218.33|0
1650642570000|2022-04-22 15:49:30|220.62|218.22|220.73|218.33|220.73|218.33|220.62|218.22|0
1650642580000|2022-04-22 15:49:40|220.84|218.44|220.52|218.12|220.94|218.54|220.52|218.12|0
1650642590000|2022-04-22 15:49:50|220.41|218.01|220.94|218.54|220.94|218.54|220.41|218.01|0
1650642600000|2022-04-22 15:50:00|221.16|218.76|221.16|218.76|221.26|218.86|221.05|218.65|0
1650642610000|2022-04-22 15:50:10|221.05|218.65|221.16|218.76|221.16|218.76|221.05|218.65|0
1650642620000|2022-04-22 15:50:20|221.37|218.97|220.94|218.54|221.37|218.97|220.94|218.54|0
1650642630000|2022-04-22 15:50:30|221.16|218.76|221.58|219.18|221.58|219.18|221.16|218.76|0
1650642640000|2022-04-22 15:50:40|221.48|219.08|221.16|218.76|221.48|219.08|221.16|218.76|0
1650642650000|2022-04-22 15:50:50|220.73|218.33|220.41|218.01|220.73|218.33|220.41|218.01|0
1650642660000|2022-04-22 15:51:00|220.52|218.12|220.52|218.12|220.52|218.12|220.52|218.12|0
1650642670000|2022-04-22 15:51:10|220.62|218.22|221.16|218.76|221.16|218.76|220.62|218.22|0
1650642680000|2022-04-22 15:51:20|221.37|218.97|221.26|218.86|221.37|218.97|221.26|218.86|0
1650642690000|2022-04-22 15:51:30|221.16|218.76|221.16|218.76|221.16|218.76|220.94|218.54|0
1650642700000|2022-04-22 15:51:40|221.37|218.97|221.16|218.76|221.37|218.97|221.16|218.76|0
1650642710000|2022-04-22 15:51:50|221.26|218.86|221.26|218.86|221.37|218.97|221.26|218.86|0
1650642720000|2022-04-22 15:52:00|221.37|218.97|221.79|219.39|221.79|219.39|221.37|218.97|0
1650642730000|2022-04-22 15:52:10|221.69|219.29|221.69|219.29|221.79|219.39|221.69|219.29|0
1650642740000|2022-04-22 15:52:20|221.58|219.18|221.47|219.07|221.58|219.18|221.47|219.07|0
1650642750000|2022-04-22 15:52:30|221.58|219.18|221.9|219.5|221.9|219.5|221.58|219.18|0
1650642760000|2022-04-22 15:52:40|221.79|219.39|221.9|219.5|221.9|219.5|221.79|219.39|0
1650642770000|2022-04-22 15:52:50|222.01|219.61|222.01|219.61|222.01|219.61|222.01|219.61|0
1650642780000|2022-04-22 15:53:00|222.11|219.71|222.54|220.14|222.54|220.14|222.11|219.71|0
1650642790000|2022-04-22 15:53:10|222.11|219.71|222.22|219.82|222.22|219.82|222.11|219.71|0
1650642800000|2022-04-22 15:53:20|222.33|219.93|222.65|220.25|222.65|220.25|222.33|219.93|0
1650642810000|2022-04-22 15:53:30|222.76|220.36|222.65|220.25|222.76|220.36|222.65|220.25|0
1650642820000|2022-04-22 15:53:40|222.54|220.14|222.33|219.93|222.54|220.14|222.33|219.93|0
1650642830000|2022-04-22 15:53:50|222.43|220.03|222.76|220.36|222.76|220.36|222.43|220.03|0
1650642840000|2022-04-22 15:54:00|222.65|220.25|222.65|220.25|222.76|220.36|222.65|220.25|0
1650642850000|2022-04-22 15:54:10|222.76|220.36|222.86|220.46|222.86|220.46|222.76|220.36|0
1650642860000|2022-04-22 15:54:20|222.76|220.36|222.43|220.03|222.97|220.57|222.43|220.03|0
1650642870000|2022-04-22 15:54:30|222.33|219.93|222.11|219.71|222.33|219.93|222.11|219.71|0
1650642880000|2022-04-22 15:54:40|222.22|219.82|222.65|220.25|222.65|220.25|222.22|219.82|0
1650642890000|2022-04-22 15:54:50|222.54|220.14|222.65|220.25|222.65|220.25|222.43|220.03|0
1650642900000|2022-04-22 15:55:00|222.86|220.46|222.86|220.46|223.29|220.89|222.86|220.46|0
1650642910000|2022-04-22 15:55:10|222.92|220.52|222.97|220.57|222.97|220.57|222.75|220.35|0
1650642920000|2022-04-22 15:55:20|222.86|220.46|222.86|220.46|222.86|220.46|222.86|220.46|0
1650642930000|2022-04-22 15:55:30|222.75|220.35|222.33|219.93|222.75|220.35|222.33|219.93|0
1650642940000|2022-04-22 15:55:40|222.11|219.71|222.33|219.93|222.33|219.93|222.11|219.71|0
1650642950000|2022-04-22 15:55:50|222.75|220.35|223.02|220.62|223.08|220.68|222.75|220.35|0
1650642960000|2022-04-22 15:56:00|222.97|220.57|222.97|220.57|222.97|220.57|222.86|220.46|0
1650642970000|2022-04-22 15:56:10|223.18|220.78|223.29|220.89|223.29|220.89|223.18|220.78|0
1650642980000|2022-04-22 15:56:20|223.4|221|223.13|220.73|223.4|221|223.13|220.73|0
1650642990000|2022-04-22 15:56:30|223.08|220.68|223.18|220.78|223.18|220.78|223.08|220.68|0
1650643000000|2022-04-22 15:56:40|222.86|220.46|222.43|220.03|222.86|220.46|222.43|220.03|0
1650643010000|2022-04-22 15:56:50|222.33|219.93|222.54|220.14|222.54|220.14|222.22|219.82|0
1650643020000|2022-04-22 15:57:00|222.75|220.35|222.22|219.82|222.75|220.35|222.22|219.82|0
1650643030000|2022-04-22 15:57:10|222.33|219.93|222.54|220.14|222.54|220.14|222.33|219.93|0
1650643040000|2022-04-22 15:57:20|222.65|220.25|223.07|220.67|223.07|220.67|222.65|220.25|0
1650643050000|2022-04-22 15:57:30|223.18|220.78|223.07|220.67|223.18|220.78|222.97|220.57|0
1650643060000|2022-04-22 15:57:40|222.75|220.35|222.86|220.46|222.86|220.46|222.65|220.25|0
1650643070000|2022-04-22 15:57:50|222.75|220.35|222.75|220.35|222.86|220.46|222.75|220.35|0
1650643080000|2022-04-22 15:58:00|222.92|220.52|222.54|220.14|222.92|220.52|222.54|220.14|0
1650643090000|2022-04-22 15:58:10|222.43|220.03|222.22|219.82|222.43|220.03|222.22|219.82|0
1650643100000|2022-04-22 15:58:20|222.54|220.14|222.75|220.35|222.75|220.35|222.54|220.14|0
1650643110000|2022-04-22 15:58:30|222.65|220.25|222.97|220.57|222.97|220.57|222.43|220.03|0
1650643120000|2022-04-22 15:58:40|223.07|220.67|223.18|220.78|223.18|220.78|223.07|220.67|0
1650643130000|2022-04-22 15:58:50|223.07|220.67|223.18|220.78|223.18|220.78|223.07|220.67|0
1650643140000|2022-04-22 15:59:00|223.29|220.89|222.97|220.57|223.29|220.89|222.97|220.57|0
1650643150000|2022-04-22 15:59:10|223.07|220.67|223.29|220.89|223.29|220.89|223.07|220.67|0
1650643160000|2022-04-22 15:59:20|223.4|221|223.29|220.89|223.4|221|223.29|220.89|0
1650643170000|2022-04-22 15:59:30|223.18|220.78|223.18|220.78|223.18|220.78|222.97|220.57|0
1650643180000|2022-04-22 15:59:40|223.4|221|223.18|220.78|223.4|221|223.18|220.78|0
1650643190000|2022-04-22 15:59:50|223.29|220.89|223.39|220.99|223.39|220.99|223.29|220.89|0
1650643200000|2022-04-22 16:00:00|223.5|221.1|223.72|221.32|223.72|221.32|223.5|221.1|0
1650643210000|2022-04-22 16:00:10|223.61|221.21|223.72|221.32|223.72|221.32|223.61|221.21|0
1650643220000|2022-04-22 16:00:20|223.82|221.42|223.61|221.21|223.93|221.53|223.61|221.21|0
1650643230000|2022-04-22 16:00:30|223.82|221.42|223.93|221.53|223.93|221.53|223.82|221.42|0
1650643240000|2022-04-22 16:00:40|223.82|221.42|223.72|221.32|223.82|221.42|223.72|221.32|0
1650643250000|2022-04-22 16:00:50|223.82|221.42|223.29|220.89|223.82|221.42|223.29|220.89|0
1650643260000|2022-04-22 16:01:00|223.18|220.78|223.18|220.78|223.29|220.89|223.18|220.78|0
1650643270000|2022-04-22 16:01:10|223.39|220.99|223.5|221.1|223.5|221.1|223.39|220.99|0
1650643280000|2022-04-22 16:01:20|223.61|221.21|223.72|221.32|223.72|221.32|223.61|221.21|0
1650643290000|2022-04-22 16:01:30|223.82|221.42|223.93|221.53|223.93|221.53|223.82|221.42|0
1650643300000|2022-04-22 16:01:40|224.04|221.64|223.93|221.53|224.04|221.64|223.93|221.53|0
1650643310000|2022-04-22 16:01:50|223.82|221.42|224.04|221.64|224.15|221.75|223.82|221.42|0
1650643320000|2022-04-22 16:02:00|223.88|221.48|223.82|221.42|223.88|221.48|223.72|221.32|0
1650643330000|2022-04-22 16:02:10|223.93|221.53|224.47|222.07|224.47|222.07|223.93|221.53|0
1650643340000|2022-04-22 16:02:20|224.58|222.18|224.42|222.02|224.58|222.18|224.42|222.02|0
1650643350000|2022-04-22 16:02:30|224.25|221.85|224.25|221.85|224.25|221.85|224.25|221.85|0
1650643360000|2022-04-22 16:02:40|224.36|221.96|224.47|222.07|224.47|222.07|224.15|221.75|0
1650643370000|2022-04-22 16:02:50|224.58|222.18|224.47|222.07|224.58|222.18|224.47|222.07|0
1650643380000|2022-04-22 16:03:00|224.36|221.96|224.04|221.64|224.36|221.96|224.04|221.64|0
1650643390000|2022-04-22 16:03:10|224.14|221.74|224.14|221.74|224.14|221.74|224.04|221.64|0
1650643400000|2022-04-22 16:03:20|224.25|221.85|224.04|221.64|224.25|221.85|224.04|221.64|0
1650643410000|2022-04-22 16:03:30|224.36|221.96|224.58|222.18|224.58|222.18|224.36|221.96|0
1650643420000|2022-04-22 16:03:40|224.47|222.07|224.47|222.07|224.47|222.07|224.36|221.96|0
1650643430000|2022-04-22 16:03:50|224.36|221.96|224.04|221.64|224.36|221.96|224.04|221.64|0
1650643440000|2022-04-22 16:04:00|224.25|221.85|224.25|221.85|224.25|221.85|224.14|221.74|0
1650643450000|2022-04-22 16:04:10|224.14|221.74|224.04|221.64|224.14|221.74|223.93|221.53|0
1650643460000|2022-04-22 16:04:20|224.14|221.74|224.14|221.74|224.14|221.74|224.04|221.64|0
1650643470000|2022-04-22 16:04:30|224.25|221.85|224.14|221.74|224.25|221.85|224.14|221.74|0
1650643480000|2022-04-22 16:04:40|223.93|221.53|224.36|221.96|224.36|221.96|223.93|221.53|0
1650643490000|2022-04-22 16:04:50|224.14|221.74|223.82|221.42|224.14|221.74|223.82|221.42|0
1650643500000|2022-04-22 16:05:00|223.5|221.1|222.96|220.56|223.5|221.1|222.96|220.56|0
1650643510000|2022-04-22 16:05:10|223.07|220.67|222.75|220.35|223.07|220.67|222.75|220.35|0
1650643520000|2022-04-22 16:05:20|222.7|220.3|223.07|220.67|223.07|220.67|222.64|220.24|0
1650643530000|2022-04-22 16:05:30|223.39|220.99|223.28|220.88|223.5|221.1|223.28|220.88|0
1650643540000|2022-04-22 16:05:40|223.07|220.67|223.18|220.78|223.18|220.78|223.07|220.67|0
1650643550000|2022-04-22 16:05:50|223.28|220.88|223.5|221.1|223.5|221.1|223.28|220.88|0
1650643560000|2022-04-22 16:06:00|223.18|220.78|223.18|220.78|223.28|220.88|223.18|220.78|0
1650643570000|2022-04-22 16:06:10|223.07|220.67|223.07|220.67|223.18|220.78|223.07|220.67|0
1650643580000|2022-04-22 16:06:20|223.02|220.62|222.86|220.46|223.02|220.62|222.86|220.46|0
1650643590000|2022-04-22 16:06:30|223.07|220.67|223.18|220.78|223.18|220.78|223.07|220.67|0
1650643600000|2022-04-22 16:06:40|223.28|220.88|222.96|220.56|223.28|220.88|222.85|220.45|0
1650643610000|2022-04-22 16:06:50|222.85|220.45|222.85|220.45|222.85|220.45|222.75|220.35|0
1650643620000|2022-04-22 16:07:00|222.75|220.35|223.61|221.21|223.61|221.21|222.64|220.24|0
1650643630000|2022-04-22 16:07:10|223.39|220.99|223.29|220.89|223.39|220.99|223.29|220.89|0
1650643640000|2022-04-22 16:07:20|223.39|220.99|223.93|221.53|223.93|221.53|223.39|220.99|0
1650643650000|2022-04-22 16:07:30|223.82|221.42|223.93|221.53|223.93|221.53|223.82|221.42|0
1650643660000|2022-04-22 16:07:40|223.82|221.42|223.93|221.53|224.04|221.64|223.82|221.42|0
1650643670000|2022-04-22 16:07:50|223.82|221.42|223.61|221.21|223.82|221.42|223.61|221.21|0
1650643680000|2022-04-22 16:08:00|223.72|221.32|223.93|221.53|223.93|221.53|223.72|221.32|0
1650643690000|2022-04-22 16:08:10|224.04|221.64|224.47|222.07|224.47|222.07|224.04|221.64|0
1650643700000|2022-04-22 16:08:20|224.25|221.85|224.47|222.07|224.47|222.07|224.25|221.85|0
1650643710000|2022-04-22 16:08:30|224.46|222.06|224.89|222.49|224.89|222.49|224.46|222.06|0
1650643720000|2022-04-22 16:08:40|224.79|222.39|225|222.6|225|222.6|224.79|222.39|0
1650643730000|2022-04-22 16:08:50|225.11|222.71|225.54|223.14|225.54|223.14|225.11|222.71|0
1650643740000|2022-04-22 16:09:00|225.65|223.25|225.43|223.03|225.65|223.25|225.43|223.03|0
1650643750000|2022-04-22 16:09:10|225.54|223.14|225.43|223.03|225.54|223.14|225.32|222.92|0
1650643760000|2022-04-22 16:09:20|225.22|222.82|225.43|223.03|225.43|223.03|225.22|222.82|0
1650643770000|2022-04-22 16:09:30|225.54|223.14|225.43|223.03|225.54|223.14|225.32|222.92|0
1650643780000|2022-04-22 16:09:40|225.32|222.92|225.22|222.82|225.43|223.03|225.22|222.82|0
1650643790000|2022-04-22 16:09:50|225.54|223.14|225.75|223.35|225.75|223.35|225.54|223.14|0
1650643800000|2022-04-22 16:10:00|225.32|222.92|225.43|223.03|225.65|223.25|225.32|222.92|0
1650643810000|2022-04-22 16:10:10|225.54|223.14|225.11|222.71|225.54|223.14|225.11|222.71|0
1650643820000|2022-04-22 16:10:20|225.22|222.82|225.54|223.14|225.54|223.14|225.22|222.82|0
1650643830000|2022-04-22 16:10:30|225.43|223.03|225.22|222.82|225.43|223.03|225.22|222.82|0
1650643840000|2022-04-22 16:10:40|225.32|222.92|225.54|223.14|225.54|223.14|225.32|222.92|0
1650643850000|2022-04-22 16:10:50|225.65|223.25|225.32|222.92|225.65|223.25|225.32|222.92|0
1650643860000|2022-04-22 16:11:00|225.43|223.03|225.54|223.14|225.54|223.14|225.43|223.03|0
1650643870000|2022-04-22 16:11:10|225.65|223.25|225.65|223.25|225.75|223.35|225.65|223.25|0
1650643880000|2022-04-22 16:11:20|225.75|223.35|225.65|223.25|225.75|223.35|225.54|223.14|0
1650643890000|2022-04-22 16:11:30|225.97|223.57|226.24|223.84|226.24|223.84|225.97|223.57|0
1650643900000|2022-04-22 16:11:40|226.29|223.89|226.29|223.89|226.29|223.89|226.18|223.78|0
1650643910000|2022-04-22 16:11:50|226.4|224|226.51|224.11|226.51|224.11|226.4|224|0
1650643920000|2022-04-22 16:12:00|226.29|223.89|225.65|223.25|226.29|223.89|225.65|223.25|0
1650643930000|2022-04-22 16:12:10|225.86|223.46|225.86|223.46|226.08|223.68|225.86|223.46|0
1650643940000|2022-04-22 16:12:20|225.75|223.35|225.65|223.25|225.75|223.35|225.65|223.25|0
1650643950000|2022-04-22 16:12:30|225.75|223.35|226.08|223.68|226.08|223.68|225.75|223.35|0
1650643960000|2022-04-22 16:12:40|225.86|223.46|225.65|223.25|225.86|223.46|225.65|223.25|0
1650643970000|2022-04-22 16:12:50|225.75|223.35|224.78|222.38|225.75|223.35|224.78|222.38|0
1650643980000|2022-04-22 16:13:00|225.11|222.71|224.78|222.38|225.11|222.71|224.78|222.38|0
1650643990000|2022-04-22 16:13:10|225.11|222.71|225.05|222.65|225.11|222.71|225.05|222.65|0
1650644000000|2022-04-22 16:13:20|225|222.6|224.78|222.38|225|222.6|224.78|222.38|0
1650644010000|2022-04-22 16:13:30|225|222.6|224.89|222.49|225|222.6|224.89|222.49|0
1650644020000|2022-04-22 16:13:40|224.57|222.17|224.57|222.17|224.57|222.17|224.46|222.06|0
1650644030000|2022-04-22 16:13:50|224.46|222.06|224.57|222.17|224.78|222.38|224.46|222.06|0
1650644040000|2022-04-22 16:14:00|224.41|222.01|224.57|222.17|224.57|222.17|224.41|222.01|0
1650644050000|2022-04-22 16:14:10|224.68|222.28|224.68|222.28|224.68|222.28|224.35|221.95|0
1650644060000|2022-04-22 16:14:20|224.78|222.38|224.78|222.38|224.78|222.38|224.68|222.28|0
1650644070000|2022-04-22 16:14:30|224.68|222.28|224.57|222.17|224.68|222.28|224.57|222.17|0
1650644080000|2022-04-22 16:14:40|224.46|222.06|224.14|221.74|224.46|222.06|224.03|221.63|0
1650644090000|2022-04-22 16:14:50|224.03|221.63|224.03|221.63|224.14|221.74|224.03|221.63|0
1650644100000|2022-04-22 16:15:00|224.14|221.74|224.46|222.06|224.46|222.06|224.14|221.74|0
1650644110000|2022-04-22 16:15:10|224.57|222.17|224.68|222.28|224.78|222.38|224.57|222.17|0
1650644120000|2022-04-22 16:15:20|224.57|222.17|224.78|222.38|224.78|222.38|224.57|222.17|0
1650644130000|2022-04-22 16:15:30|224.62|222.22|224.89|222.49|224.89|222.49|224.57|222.17|0
1650644140000|2022-04-22 16:15:40|225|222.6|224.68|222.28|225|222.6|224.68|222.28|0
1650644150000|2022-04-22 16:15:50|224.89|222.49|224.89|222.49|225|222.6|224.89|222.49|0
1650644160000|2022-04-22 16:16:00|225|222.6|224.73|222.33|225|222.6|224.73|222.33|0
1650644170000|2022-04-22 16:16:10|224.78|222.38|224.35|221.95|224.78|222.38|224.35|221.95|0
1650644180000|2022-04-22 16:16:20|224.46|222.06|224.57|222.17|224.57|222.17|224.46|222.06|0
1650644190000|2022-04-22 16:16:30|224.52|222.12|224.67|222.27|224.67|222.27|224.46|222.06|0
1650644200000|2022-04-22 16:16:40|224.57|222.17|224.46|222.06|224.57|222.17|224.35|221.95|0
1650644210000|2022-04-22 16:16:50|224.67|222.27|224.89|222.49|224.89|222.49|224.67|222.27|0
1650644220000|2022-04-22 16:17:00|224.35|221.95|224.35|221.95|224.35|221.95|224.25|221.85|0
1650644230000|2022-04-22 16:17:10|224.46|222.06|224.14|221.74|224.46|222.06|224.14|221.74|0
1650644240000|2022-04-22 16:17:20|224.35|221.95|224.46|222.06|224.57|222.17|224.35|221.95|0
1650644250000|2022-04-22 16:17:30|224.35|221.95|223.71|221.31|224.35|221.95|223.6|221.2|0
1650644260000|2022-04-22 16:17:40|223.6|221.2|223.71|221.31|223.71|221.31|223.6|221.2|0
1650644270000|2022-04-22 16:17:50|223.6|221.2|223.5|221.1|223.6|221.2|223.39|220.99|0
1650644280000|2022-04-22 16:18:00|223.71|221.31|224.03|221.63|224.03|221.63|223.71|221.31|0
1650644290000|2022-04-22 16:18:10|224.24|221.84|224.24|221.84|224.24|221.84|224.14|221.74|0
1650644300000|2022-04-22 16:18:20|224.46|222.06|224.67|222.27|224.67|222.27|224.35|221.95|0
1650644310000|2022-04-22 16:18:30|224.78|222.38|224.89|222.49|224.89|222.49|224.67|222.27|0
1650644320000|2022-04-22 16:18:40|225|222.6|225|222.6|225|222.6|225|222.6|0
1650644330000|2022-04-22 16:18:50|224.89|222.49|224.78|222.38|224.89|222.49|224.78|222.38|0
1650644340000|2022-04-22 16:19:00|224.89|222.49|225.1|222.7|225.1|222.7|224.89|222.49|0
1650644350000|2022-04-22 16:19:10|224.67|222.27|224.67|222.27|224.67|222.27|224.67|222.27|0
1650644360000|2022-04-22 16:19:20|224.57|222.17|224.89|222.49|224.89|222.49|224.46|222.06|0
1650644370000|2022-04-22 16:19:30|224.78|222.38|224.67|222.27|224.78|222.38|224.57|222.17|0
1650644380000|2022-04-22 16:19:40|224.24|221.84|224.14|221.74|224.24|221.84|224.03|221.63|0
1650644390000|2022-04-22 16:19:50|224.24|221.84|223.92|221.52|224.24|221.84|223.92|221.52|0
1650644400000|2022-04-22 16:20:00|224.03|221.63|223.92|221.52|224.14|221.74|223.92|221.52|0
1650644410000|2022-04-22 16:20:10|223.81|221.41|224.03|221.63|224.03|221.63|223.81|221.41|0
1650644420000|2022-04-22 16:20:20|223.92|221.52|223.92|221.52|224.03|221.63|223.92|221.52|0
1650644430000|2022-04-22 16:20:30|223.81|221.41|223.39|220.99|223.81|221.41|223.39|220.99|0
1650644440000|2022-04-22 16:20:40|223.49|221.09|223.39|220.99|223.49|221.09|223.39|220.99|0
1650644450000|2022-04-22 16:20:50|223.49|221.09|222.96|220.56|223.49|221.09|222.96|220.56|0
1650644460000|2022-04-22 16:21:00|222.85|220.45|223.64|220.52|223.64|220.77|222.85|220.45|0
1650644470000|2022-04-22 16:21:10|223.41|220.53|223.31|220.43|223.41|220.53|223.09|220.21|0
1650644480000|2022-04-22 16:21:20|223.09|220.21|222.77|219.89|223.09|220.21|222.77|219.89|0
1650644490000|2022-04-22 16:21:30|222.88|220|223.31|220.43|223.31|220.43|222.88|220|0
1650644500000|2022-04-22 16:21:40|223.09|220.21|223.2|220.32|223.2|220.32|222.99|220.11|0
1650644510000|2022-04-22 16:21:50|223.09|220.21|223.2|220.32|223.2|220.32|223.09|220.21|0
1650644520000|2022-04-22 16:22:00|223.09|220.21|222.88|220|223.31|220.43|222.88|220|0
1650644530000|2022-04-22 16:22:10|222.98|220.1|222.66|219.78|222.98|220.1|222.66|219.78|0
1650644540000|2022-04-22 16:22:20|223.09|220.21|223.2|220.32|223.31|220.43|223.09|220.21|0
1650644550000|2022-04-22 16:22:30|223.3|220.42|223.63|220.75|223.63|220.75|223.09|220.21|0
1650644560000|2022-04-22 16:22:40|223.73|220.85|223.95|221.07|223.95|221.07|223.63|220.75|0
1650644570000|2022-04-22 16:22:50|224.05|221.17|224.37|221.49|224.37|221.49|224.05|221.17|0
1650644580000|2022-04-22 16:23:00|224.27|221.39|224.05|221.17|224.27|221.39|223.84|220.96|0
1650644590000|2022-04-22 16:23:10|224.16|221.28|223.63|220.75|224.16|221.28|223.63|220.75|0
1650644600000|2022-04-22 16:23:20|224.05|221.17|223.95|221.07|224.16|221.28|223.95|221.07|0
1650644610000|2022-04-22 16:23:30|223.73|220.85|223.62|220.74|223.95|221.07|223.62|220.74|0
1650644620000|2022-04-22 16:23:40|223.73|220.85|223.57|220.69|223.73|220.85|223.57|220.69|0
1650644630000|2022-04-22 16:23:50|223.3|220.42|223.09|220.21|223.3|220.42|223.09|220.21|0
1650644640000|2022-04-22 16:24:00|223.2|220.32|223.2|220.32|223.3|220.42|223.2|220.32|0
1650644650000|2022-04-22 16:24:10|223.09|220.21|223.09|220.21|223.2|220.32|223.09|220.21|0
1650644660000|2022-04-22 16:24:20|222.98|220.1|222.77|219.89|222.98|220.1|222.66|219.78|0
1650644670000|2022-04-22 16:24:30|222.88|220|222.88|220|222.88|220|222.88|220|0
1650644680000|2022-04-22 16:24:40|222.77|219.89|222.66|219.78|222.77|219.89|222.56|219.68|0
1650644690000|2022-04-22 16:24:50|222.77|219.89|222.66|219.78|222.77|219.89|222.56|219.68|0
1650644700000|2022-04-22 16:25:00|222.45|219.57|222.45|219.57|222.56|219.68|222.45|219.57|0
1650644710000|2022-04-22 16:25:10|222.02|219.14|222.02|219.14|222.02|219.14|222.02|219.14|0
1650644720000|2022-04-22 16:25:20|221.92|219.04|222.13|219.25|222.24|219.36|221.92|219.04|0
1650644730000|2022-04-22 16:25:30|222.02|219.14|221.87|218.99|222.02|219.14|221.87|218.99|0
1650644740000|2022-04-22 16:25:40|221.92|219.04|221.49|218.61|221.92|219.04|221.49|218.61|0
1650644750000|2022-04-22 16:25:50|221.6|218.72|221.07|218.19|221.6|218.72|221.07|218.19|0
1650644760000|2022-04-22 16:26:00|220.86|217.98|220.75|217.87|220.86|217.98|220.75|217.87|0
1650644770000|2022-04-22 16:26:10|220.64|217.76|220.75|217.87|220.75|217.87|220.64|217.76|0
1650644780000|2022-04-22 16:26:20|220.96|218.08|221.28|218.4|221.28|218.4|220.96|218.08|0
1650644790000|2022-04-22 16:26:30|221.39|218.51|221.6|218.72|221.6|218.72|221.39|218.51|0
1650644800000|2022-04-22 16:26:40|221.7|218.82|221.81|218.93|221.81|218.93|221.7|218.82|0
1650644810000|2022-04-22 16:26:50|221.92|219.04|221.6|218.72|221.92|219.04|221.6|218.72|0
1650644820000|2022-04-22 16:27:00|221.49|218.61|221.92|219.04|222.02|219.14|221.49|218.61|0
1650644830000|2022-04-22 16:27:10|222.13|219.25|222.02|219.14|222.34|219.46|222.02|219.14|0
1650644840000|2022-04-22 16:27:20|222.13|219.25|222.24|219.36|222.34|219.46|222.13|219.25|0
1650644850000|2022-04-22 16:27:30|222.29|219.41|222.13|219.25|222.34|219.46|222.13|219.25|0
1650644860000|2022-04-22 16:27:40|222.45|219.57|222.66|219.78|222.66|219.78|222.45|219.57|0
1650644870000|2022-04-22 16:27:50|222.56|219.68|222.87|219.99|222.87|219.99|222.56|219.68|0
1650644880000|2022-04-22 16:28:00|222.77|219.89|222.82|219.94|222.82|219.94|222.77|219.89|0
1650644890000|2022-04-22 16:28:10|222.98|220.1|222.87|219.99|222.98|220.1|222.87|219.99|0
1650644900000|2022-04-22 16:28:20|222.98|220.1|222.77|219.89|222.98|220.1|222.77|219.89|0
1650644910000|2022-04-22 16:28:30|222.98|220.1|222.66|219.78|222.98|220.1|222.66|219.78|0
1650644920000|2022-04-22 16:28:40|222.55|219.67|222.45|219.57|222.66|219.78|222.45|219.57|0
1650644930000|2022-04-22 16:28:50|222.55|219.67|222.77|219.89|222.87|219.99|222.55|219.67|0
1650644940000|2022-04-22 16:29:00|222.55|219.67|222.77|219.89|222.77|219.89|222.55|219.67|0
1650644950000|2022-04-22 16:29:10|222.55|219.67|222.55|219.67|222.55|219.67|222.45|219.57|0
1650644960000|2022-04-22 16:29:20|222.77|219.89|222.98|220.1|222.98|220.1|222.77|219.89|0
1650644970000|2022-04-22 16:29:30|222.66|219.78|222.23|219.35|222.72|219.84|222.23|219.35|0
1650644980000|2022-04-22 16:29:40|222.13|219.25|222.13|219.25|222.13|219.25|222.13|219.25|0
1650644990000|2022-04-22 16:29:50|222.23|219.35|222.45|219.57|222.45|219.57|222.13|219.25|0
1650645000000|2022-04-22 16:30:00|222.34|219.46|222.45|219.57|222.77|219.89|222.34|219.46|0
1650645010000|2022-04-22 16:30:10|222.29|219.41|222.23|219.35|222.29|219.41|222.02|219.14|0
1650645020000|2022-04-22 16:30:20|221.92|219.04|222.02|219.14|222.13|219.25|221.92|219.04|0
1650645030000|2022-04-22 16:30:30|222.13|219.25|222.23|219.35|222.45|219.57|222.13|219.25|0
1650645040000|2022-04-22 16:30:40|222.13|219.25|221.91|219.03|222.13|219.25|221.91|219.03|0
1650645050000|2022-04-22 16:30:50|221.81|218.93|221.91|219.03|221.91|219.03|221.7|218.82|0
1650645060000|2022-04-22 16:31:00|221.7|218.82|221.38|218.5|221.7|218.82|221.28|218.4|0
1650645070000|2022-04-22 16:31:10|221.07|218.19|220.96|218.08|221.17|218.29|220.96|218.08|0
1650645080000|2022-04-22 16:31:20|220.85|217.97|220.54|217.66|220.85|217.97|220.43|217.55|0
1650645090000|2022-04-22 16:31:30|220.43|217.55|220.64|217.76|220.64|217.76|220.43|217.55|0
1650645100000|2022-04-22 16:31:40|220.54|217.66|220.43|217.55|220.54|217.66|220.43|217.55|0
1650645110000|2022-04-22 16:31:50|220.54|217.66|220.85|217.97|220.85|217.97|220.54|217.66|0
1650645120000|2022-04-22 16:32:00|221.06|218.18|221.49|218.61|221.49|218.61|221.06|218.18|0
1650645130000|2022-04-22 16:32:10|221.38|218.5|221.38|218.5|221.6|218.72|221.38|218.5|0
1650645140000|2022-04-22 16:32:20|221.49|218.61|220.85|217.97|221.49|218.61|220.85|217.97|0
1650645150000|2022-04-22 16:32:30|220.75|217.87|220.64|217.76|220.85|217.97|220.64|217.76|0
1650645160000|2022-04-22 16:32:40|220.53|217.65|220.64|217.76|220.64|217.76|220.53|217.65|0
1650645170000|2022-04-22 16:32:50|220.75|217.87|220.75|217.87|220.85|217.97|220.64|217.76|0
1650645180000|2022-04-22 16:33:00|220.64|217.76|220.43|217.55|220.64|217.76|220.43|217.55|0
1650645190000|2022-04-22 16:33:10|220.22|217.34|220.01|217.13|220.32|217.44|220.01|217.13|0
1650645200000|2022-04-22 16:33:20|220.22|217.34|220.22|217.34|220.32|217.44|220.17|217.29|0
1650645210000|2022-04-22 16:33:30|219.9|217.02|220.22|217.34|220.32|217.44|219.9|217.02|0
1650645220000|2022-04-22 16:33:40|220.11|217.23|219.79|216.91|220.11|217.23|219.79|216.91|0
1650645230000|2022-04-22 16:33:50|219.9|217.02|219.79|216.91|219.9|217.02|219.69|216.81|0
1650645240000|2022-04-22 16:34:00|219.9|217.02|220.01|217.13|220.01|217.13|219.9|217.02|0
1650645250000|2022-04-22 16:34:10|219.9|217.02|220.01|217.13|220.11|217.23|219.79|216.91|0
1650645260000|2022-04-22 16:34:20|219.9|217.02|220.53|217.65|220.53|217.65|219.9|217.02|0
1650645270000|2022-04-22 16:34:30|220.64|217.76|220.11|217.23|220.64|217.76|220.11|217.23|0
1650645280000|2022-04-22 16:34:40|220|217.12|220.22|217.34|220.22|217.34|220|217.12|0
1650645290000|2022-04-22 16:34:50|220.53|217.65|220.43|217.55|220.53|217.65|220.43|217.55|0
1650645300000|2022-04-22 16:35:00|220.32|217.44|220.11|217.23|220.43|217.55|220.11|217.23|0
1650645310000|2022-04-22 16:35:10|220.22|217.34|220.22|217.34|220.22|217.34|220.11|217.23|0
1650645320000|2022-04-22 16:35:20|219.9|217.02|219.9|217.02|219.9|217.02|219.69|216.81|0
1650645330000|2022-04-22 16:35:30|220|217.12|220.06|217.18|220.11|217.23|220|217.12|0
1650645340000|2022-04-22 16:35:40|220.11|217.23|219.9|217.02|220.11|217.23|219.79|216.91|0
1650645350000|2022-04-22 16:35:50|219.79|216.91|219.69|216.81|219.79|216.91|219.69|216.81|0
1650645360000|2022-04-22 16:36:00|219.79|216.91|219.69|216.81|219.79|216.91|219.69|216.81|0
1650645370000|2022-04-22 16:36:10|219.58|216.7|219.48|216.6|219.58|216.7|219.48|216.6|0
1650645380000|2022-04-22 16:36:20|219.37|216.49|218.95|216.07|219.37|216.49|218.95|216.07|0
1650645390000|2022-04-22 16:36:30|218.84|215.96|218.74|215.86|218.84|215.96|218.74|215.86|0
1650645400000|2022-04-22 16:36:40|218.63|215.75|218.53|215.65|218.63|215.75|218.53|215.65|0
1650645410000|2022-04-22 16:36:50|218.42|215.54|218.63|215.75|218.63|215.75|218.42|215.54|0
1650645420000|2022-04-22 16:37:00|218.53|215.65|218.74|215.86|218.74|215.86|218.53|215.65|0
1650645430000|2022-04-22 16:37:10|218.84|215.96|218.53|215.65|218.84|215.96|218.53|215.65|0
1650645440000|2022-04-22 16:37:20|218.42|215.54|218.42|215.54|218.42|215.54|218.21|215.33|0
1650645450000|2022-04-22 16:37:30|218.53|215.65|218.53|215.65|218.53|215.65|218.53|215.65|0
1650645460000|2022-04-22 16:37:40|218.42|215.54|218.95|216.07|218.95|216.07|218.42|215.54|0
1650645470000|2022-04-22 16:37:50|219.05|216.17|218.95|216.07|219.05|216.17|218.84|215.96|0
1650645480000|2022-04-22 16:38:00|219.05|216.17|220|217.12|220|217.12|219.05|216.17|0
1650645490000|2022-04-22 16:38:10|219.79|216.91|220.11|217.23|220.21|217.33|219.79|216.91|0
1650645500000|2022-04-22 16:38:20|220.21|217.33|220.11|217.23|220.21|217.33|219.9|217.02|0
1650645510000|2022-04-22 16:38:30|220.32|217.44|220.53|217.65|220.53|217.65|220.32|217.44|0
1650645520000|2022-04-22 16:38:40|220.43|217.55|220.64|217.76|220.64|217.76|220.43|217.55|0
1650645540000|2022-04-22 16:39:00|220.53|217.65|220.85|217.97|220.95|218.07|220.53|217.65|0
1650645550000|2022-04-22 16:39:10|220.95|218.07|221.06|218.18|221.06|218.18|220.85|217.97|0
1650645560000|2022-04-22 16:39:20|221.17|218.29|221.06|218.18|221.17|218.29|221.06|218.18|0
1650645570000|2022-04-22 16:39:30|221.17|218.29|221.06|218.18|221.17|218.29|221.06|218.18|0
1650645580000|2022-04-22 16:39:40|221.17|218.29|221.06|218.18|221.17|218.29|221.06|218.18|0
1650645590000|2022-04-22 16:39:50|220.95|218.07|220.95|218.07|221.06|218.18|220.95|218.07|0
1650645600000|2022-04-22 16:40:00|220.85|217.97|220.74|217.86|220.85|217.97|220.53|217.65|0
1650645610000|2022-04-22 16:40:10|220.64|217.76|220.85|217.97|220.85|217.97|220.53|217.65|0
1650645620000|2022-04-22 16:40:20|221.27|218.39|220.74|217.86|221.27|218.39|220.74|217.86|0
1650645630000|2022-04-22 16:40:30|220.95|218.07|220.95|218.07|220.95|218.07|220.95|218.07|0
1650645640000|2022-04-22 16:40:40|221.06|218.18|221.27|218.39|221.27|218.39|221.06|218.18|0
1650645650000|2022-04-22 16:40:50|221.06|218.18|221.27|218.39|221.38|218.5|221.06|218.18|0
1650645660000|2022-04-22 16:41:00|221.38|218.5|221.17|218.29|221.38|218.5|221.17|218.29|0
1650645670000|2022-04-22 16:41:10|221.38|218.5|221.48|218.6|221.48|218.6|221.17|218.29|0
1650645680000|2022-04-22 16:41:20|221.38|218.5|221.17|218.29|221.38|218.5|221.17|218.29|0
1650645690000|2022-04-22 16:41:30|221.38|218.5|221.22|218.34|221.38|218.5|221.22|218.34|0
1650645700000|2022-04-22 16:41:40|221.16|218.28|221.48|218.6|221.48|218.6|221.16|218.28|0
1650645710000|2022-04-22 16:41:50|221.59|218.71|221.48|218.6|221.59|218.71|221.38|218.5|0
1650645720000|2022-04-22 16:42:00|221.38|218.5|221.48|218.6|221.48|218.6|221.38|218.5|0
1650645730000|2022-04-22 16:42:10|221.59|218.71|221.59|218.71|221.59|218.71|221.48|218.6|0
1650645740000|2022-04-22 16:42:20|221.7|218.82|221.8|218.92|221.8|218.92|221.7|218.82|0
1650645750000|2022-04-22 16:42:30|222.01|219.13|222.12|219.24|222.12|219.24|222.01|219.13|0
1650645760000|2022-04-22 16:42:40|222.01|219.13|222.12|219.24|222.12|219.24|222.01|219.13|0
1650645770000|2022-04-22 16:42:50|222.01|219.13|222.33|219.45|222.33|219.45|222.01|219.13|0
1650645780000|2022-04-22 16:43:00|222.23|219.35|222.33|219.45|222.33|219.45|222.23|219.35|0
1650645790000|2022-04-22 16:43:10|222.23|219.35|221.75|218.87|222.23|219.35|221.75|218.87|0
1650645800000|2022-04-22 16:43:20|221.8|218.92|221.91|219.03|221.91|219.03|221.69|218.81|0
1650645810000|2022-04-22 16:43:30|221.8|218.92|221.48|218.6|221.8|218.92|221.48|218.6|0
1650645820000|2022-04-22 16:43:40|221.69|218.81|221.38|218.5|221.69|218.81|221.38|218.5|0
1650645830000|2022-04-22 16:43:50|221.43|218.55|221.8|218.92|221.8|218.92|221.43|218.55|0
1650645840000|2022-04-22 16:44:00|221.48|218.6|221.16|218.28|221.48|218.6|221.16|218.28|0
1650645850000|2022-04-22 16:44:10|221.06|218.18|221.48|218.6|221.48|218.6|221.06|218.18|0
1650645860000|2022-04-22 16:44:20|221.38|218.5|221.11|218.23|221.38|218.5|221.11|218.23|0
1650645870000|2022-04-22 16:44:30|221.06|218.18|221.06|218.18|221.06|218.18|220.95|218.07|0
1650645880000|2022-04-22 16:44:40|220.85|217.97|220.74|217.86|220.85|217.97|220.74|217.86|0
1650645890000|2022-04-22 16:44:50|220.95|218.07|221.06|218.18|221.06|218.18|220.95|218.07|0
1650645900000|2022-04-22 16:45:00|221.16|218.28|220.74|217.86|221.16|218.28|220.74|217.86|0
1650645910000|2022-04-22 16:45:10|220.63|217.75|220.21|217.33|220.63|217.75|220.21|217.33|0
1650645920000|2022-04-22 16:45:20|220.32|217.44|220.95|218.07|220.95|218.07|220.32|217.44|0
1650645930000|2022-04-22 16:45:30|220.84|217.96|220.63|217.75|220.84|217.96|220.53|217.65|0
1650645940000|2022-04-22 16:45:40|220.53|217.65|220.53|217.65|220.63|217.75|220.53|217.65|0
1650645950000|2022-04-22 16:45:50|220.42|217.54|220.32|217.44|220.42|217.54|220.1|217.22|0
1650645960000|2022-04-22 16:46:00|220.21|217.33|220.21|217.33|220.42|217.54|220.21|217.33|0
1650645970000|2022-04-22 16:46:10|220.32|217.44|220.63|217.75|220.63|217.75|220.32|217.44|0
1650645980000|2022-04-22 16:46:20|220.74|217.86|220.74|217.86|220.74|217.86|220.53|217.65|0
1650645990000|2022-04-22 16:46:30|220.84|217.96|220.84|217.96|220.95|218.07|220.84|217.96|0
1650646000000|2022-04-22 16:46:40|220.74|217.86|220.31|217.43|220.74|217.86|220.31|217.43|0
1650646010000|2022-04-22 16:46:50|220.42|217.54|220.42|217.54|220.42|217.54|220.21|217.33|0
1650646020000|2022-04-22 16:47:00|220.31|217.43|220.53|217.65|220.53|217.65|220.31|217.43|0
1650646030000|2022-04-22 16:47:10|220.63|217.75|220.84|217.96|220.95|218.07|220.63|217.75|0
1650646040000|2022-04-22 16:47:20|220.74|217.86|220.84|217.96|220.84|217.96|220.74|217.86|0
1650646050000|2022-04-22 16:47:30|220.95|218.07|221.16|218.28|221.27|218.39|220.95|218.07|0
1650646060000|2022-04-22 16:47:40|221.27|218.39|221.27|218.39|221.27|218.39|221.16|218.28|0
1650646070000|2022-04-22 16:47:50|221.37|218.49|221.59|218.71|221.59|218.71|221.27|218.39|0
1650646080000|2022-04-22 16:48:00|221.48|218.6|221.69|218.81|221.69|218.81|221.48|218.6|0
1650646090000|2022-04-22 16:48:10|221.8|218.92|221.48|218.6|221.8|218.92|221.37|218.49|0
1650646100000|2022-04-22 16:48:20|221.59|218.71|221.48|218.6|221.59|218.71|221.48|218.6|0
1650646110000|2022-04-22 16:48:30|221.37|218.49|221.37|218.49|221.37|218.49|221.37|218.49|0
1650646120000|2022-04-22 16:48:40|221.27|218.39|221.48|218.6|221.59|218.71|221.27|218.39|0
1650646130000|2022-04-22 16:48:50|221.37|218.49|221.16|218.28|221.48|218.6|221.16|218.28|0
1650646140000|2022-04-22 16:49:00|221.27|218.39|220.74|217.86|221.27|218.39|220.74|217.86|0
1650646150000|2022-04-22 16:49:10|220.84|217.96|221.16|218.28|221.16|218.28|220.84|217.96|0
1650646160000|2022-04-22 16:49:20|221.05|218.17|221.05|218.17|221.05|218.17|221.05|218.17|0
1650646170000|2022-04-22 16:49:30|220.84|217.96|220.84|217.96|220.95|218.07|220.84|217.96|0
1650646180000|2022-04-22 16:49:40|220.95|218.07|220.95|218.07|221.05|218.17|220.95|218.07|0
1650646190000|2022-04-22 16:49:50|221.05|218.17|220.84|217.96|221.05|218.17|220.84|217.96|0
1650646200000|2022-04-22 16:50:00|220.79|217.91|221.16|218.28|221.16|218.28|220.79|217.91|0
1650646210000|2022-04-22 16:50:10|221.05|218.17|221.16|218.28|221.16|218.28|221.05|218.17|0
1650646220000|2022-04-22 16:50:20|221.05|218.17|220.9|218.02|221.05|218.17|220.9|218.02|0
1650646230000|2022-04-22 16:50:30|220.84|217.96|221.05|218.17|221.05|218.17|220.84|217.96|0
1650646240000|2022-04-22 16:50:40|221.27|218.39|221.58|218.7|221.58|218.7|221.27|218.39|0
1650646250000|2022-04-22 16:50:50|221.8|218.92|221.8|218.92|221.8|218.92|221.8|218.92|0
1650646260000|2022-04-22 16:51:00|221.9|219.02|221.9|219.02|221.9|219.02|221.8|218.92|0
1650646270000|2022-04-22 16:51:10|222.01|219.13|221.9|219.02|222.01|219.13|221.8|218.92|0
1650646280000|2022-04-22 16:51:20|221.8|218.92|221.9|219.02|221.9|219.02|221.69|218.81|0
1650646290000|2022-04-22 16:51:30|222.22|219.34|222.65|219.77|222.65|219.77|222.22|219.34|0
1650646300000|2022-04-22 16:51:40|222.54|219.66|222.43|219.55|222.54|219.66|222.33|219.45|0
1650646310000|2022-04-22 16:51:50|222.54|219.66|222.33|219.45|222.54|219.66|222.33|219.45|0
1650646320000|2022-04-22 16:52:00|222.22|219.34|222.33|219.45|222.33|219.45|222.22|219.34|0
1650646330000|2022-04-22 16:52:10|222.11|219.23|222.11|219.23|222.11|219.23|222.11|219.23|0
1650646340000|2022-04-22 16:52:20|222.33|219.45|222.75|219.87|222.75|219.87|222.33|219.45|0
1650646350000|2022-04-22 16:52:30|222.86|219.98|222.92|220.04|222.92|220.04|222.86|219.98|0
1650646360000|2022-04-22 16:52:40|223.07|220.19|223.02|220.14|223.07|220.19|223.02|220.14|0
1650646370000|2022-04-22 16:52:50|222.97|220.09|223.07|220.19|223.07|220.19|222.97|220.09|0
1650646380000|2022-04-22 16:53:00|222.97|220.09|223.07|220.19|223.18|220.3|222.97|220.09|0
1650646390000|2022-04-22 16:53:10|222.97|220.09|222.97|220.09|222.97|220.09|222.97|220.09|0
1650646400000|2022-04-22 16:53:20|222.65|219.77|222.75|219.87|222.75|219.87|222.54|219.66|0
1650646410000|2022-04-22 16:53:30|222.97|220.09|222.86|219.98|222.97|220.09|222.86|219.98|0
1650646420000|2022-04-22 16:53:40|223.18|220.3|223.07|220.19|223.18|220.3|223.07|220.19|0
1650646430000|2022-04-22 16:53:50|222.97|220.09|223.07|220.19|223.07|220.19|222.97|220.09|0
1650646440000|2022-04-22 16:54:00|223.18|220.3|223.71|220.83|223.71|220.83|223.18|220.3|0
1650646450000|2022-04-22 16:54:10|223.61|220.73|223.82|220.94|223.93|221.05|223.61|220.73|0
1650646460000|2022-04-22 16:54:20|223.93|221.05|224.03|221.15|224.14|221.26|223.93|221.05|0
1650646470000|2022-04-22 16:54:30|223.98|221.1|224.25|221.37|224.25|221.37|223.98|221.1|0
1650646480000|2022-04-22 16:54:40|224.46|221.58|224.36|221.48|224.46|221.58|224.25|221.37|0
1650646490000|2022-04-22 16:54:50|224.46|221.58|224.57|221.69|224.57|221.69|224.46|221.58|0
1650646500000|2022-04-22 16:55:00|224.46|221.58|224.36|221.48|224.46|221.58|224.25|221.37|0
1650646510000|2022-04-22 16:55:10|224.25|221.37|224.25|221.37|224.36|221.48|224.25|221.37|0
1650646520000|2022-04-22 16:55:20|224.14|221.26|224.14|221.26|224.14|221.26|224.03|221.15|0
1650646530000|2022-04-22 16:55:30|224.25|221.37|224.25|221.37|224.36|221.48|224.25|221.37|0
1650646540000|2022-04-22 16:55:40|224.3|221.42|224.46|221.58|224.46|221.58|224.14|221.26|0
1650646550000|2022-04-22 16:55:50|224.68|221.8|224.57|221.69|224.68|221.8|224.57|221.69|0
1650646560000|2022-04-22 16:56:00|224.68|221.8|224.46|221.58|224.68|221.8|224.46|221.58|0
1650646570000|2022-04-22 16:56:10|224.35|221.47|224.03|221.15|224.35|221.47|224.03|221.15|0
1650646580000|2022-04-22 16:56:20|223.93|221.05|224.14|221.26|224.14|221.26|223.93|221.05|0
1650646590000|2022-04-22 16:56:30|224.03|221.15|224.25|221.37|224.25|221.37|224.03|221.15|0
1650646600000|2022-04-22 16:56:40|224.14|221.26|224.14|221.26|224.14|221.26|224.03|221.15|0
1650646610000|2022-04-22 16:56:50|224.03|221.15|223.6|220.72|224.03|221.15|223.6|220.72|0
1650646620000|2022-04-22 16:57:00|223.5|220.62|223.5|220.62|223.5|220.62|223.5|220.62|0
1650646630000|2022-04-22 16:57:10|223.6|220.72|223.93|221.05|223.93|221.05|223.6|220.72|0
1650646640000|2022-04-22 16:57:20|224.03|221.15|224.14|221.26|224.14|221.26|223.93|221.05|0
1650646650000|2022-04-22 16:57:30|224.46|221.58|224.14|221.26|224.46|221.58|224.14|221.26|0
1650646660000|2022-04-22 16:57:40|224.2|221.32|224.03|221.15|224.25|221.37|224.03|221.15|0
1650646670000|2022-04-22 16:57:50|224.14|221.26|224.25|221.37|224.25|221.37|224.14|221.26|0
1650646680000|2022-04-22 16:58:00|224.14|221.26|224.03|221.15|224.14|221.26|224.03|221.15|0
1650646690000|2022-04-22 16:58:10|224.14|221.26|223.82|220.94|224.14|221.26|223.82|220.94|0
1650646700000|2022-04-22 16:58:20|223.92|221.04|224.03|221.15|224.03|221.15|223.92|221.04|0
1650646710000|2022-04-22 16:58:30|224.14|221.26|224.14|221.26|224.25|221.37|224.14|221.26|0
1650646720000|2022-04-22 16:58:40|224.25|221.37|224.14|221.26|224.25|221.37|224.14|221.26|0
1650646730000|2022-04-22 16:58:50|224.35|221.47|224.46|221.58|224.46|221.58|224.25|221.37|0
1650646740000|2022-04-22 16:59:00|224.67|221.79|224.57|221.69|224.67|221.79|224.57|221.69|0
1650646750000|2022-04-22 16:59:10|224.67|221.79|224.67|221.79|224.73|221.85|224.67|221.79|0
1650646760000|2022-04-22 16:59:20|224.78|221.9|224.57|221.69|224.78|221.9|224.57|221.69|0
1650646770000|2022-04-22 16:59:30|224.46|221.58|224.67|221.79|224.67|221.79|224.46|221.58|0
1650646780000|2022-04-22 16:59:40|224.78|221.9|224.78|221.9|224.78|221.9|224.78|221.9|0
1650646790000|2022-04-22 16:59:50|224.67|221.79|224.46|221.58|224.67|221.79|224.46|221.58|0
1650646800000|2022-04-22 17:00:00|224.14|221.26|224.35|221.47|224.35|221.47|224.14|221.26|0
1650646810000|2022-04-22 17:00:10|224.67|221.79|224.67|221.79|224.67|221.79|224.57|221.69|0
1650646820000|2022-04-22 17:00:20|224.78|221.9|225|222.12|225|222.12|224.78|221.9|0
1650646830000|2022-04-22 17:00:30|225.1|222.22|225.1|222.22|225.1|222.22|225|222.12|0
1650646840000|2022-04-22 17:00:40|225.21|222.33|225.43|222.55|225.43|222.55|225.21|222.33|0
1650646850000|2022-04-22 17:00:50|225.53|222.65|225.75|222.87|225.86|222.98|225.53|222.65|0
1650646860000|2022-04-22 17:01:00|225.64|222.76|225.86|222.98|225.86|222.98|225.53|222.65|0
1650646870000|2022-04-22 17:01:10|225.96|223.08|225.96|223.08|225.96|223.08|225.75|222.87|0
1650646880000|2022-04-22 17:01:20|225.86|222.98|225.75|222.87|225.86|222.98|225.75|222.87|0
1650646890000|2022-04-22 17:01:30|225.64|222.76|225.75|222.87|225.75|222.87|225.64|222.76|0
1650646900000|2022-04-22 17:01:40|225.64|222.76|225.32|222.44|225.64|222.76|225.32|222.44|0
1650646910000|2022-04-22 17:01:50|225.53|222.65|225.53|222.65|225.64|222.76|225.53|222.65|0
1650646920000|2022-04-22 17:02:00|225.64|222.76|225.75|222.87|225.75|222.87|225.64|222.76|0
1650646930000|2022-04-22 17:02:10|225.64|222.76|225.86|222.98|225.86|222.98|225.64|222.76|0
1650646940000|2022-04-22 17:02:20|225.96|223.08|225.96|223.08|225.96|223.08|225.86|222.98|0
1650646950000|2022-04-22 17:02:30|226.07|223.19|226.07|223.19|226.07|223.19|226.07|223.19|0
1650646960000|2022-04-22 17:02:40|225.96|223.08|226.18|223.3|226.18|223.3|225.96|223.08|0
1650646970000|2022-04-22 17:02:50|226.29|223.41|226.61|223.73|226.72|223.84|226.29|223.41|0
1650646980000|2022-04-22 17:03:00|226.72|223.84|226.39|223.51|226.72|223.84|226.39|223.51|0
1650646990000|2022-04-22 17:03:10|226.07|223.19|226.5|223.62|226.5|223.62|226.07|223.19|0
1650647000000|2022-04-22 17:03:20|226.61|223.73|226.72|223.84|226.72|223.84|226.61|223.73|0
1650647010000|2022-04-22 17:03:30|226.61|223.73|226.5|223.62|226.61|223.73|226.5|223.62|0
1650647020000|2022-04-22 17:03:40|226.39|223.51|226.18|223.3|226.39|223.51|226.07|223.19|0
1650647030000|2022-04-22 17:03:50|226.39|223.51|226.39|223.51|226.5|223.62|226.39|223.51|0
1650647040000|2022-04-22 17:04:00|226.5|223.62|226.29|223.41|226.5|223.62|226.29|223.41|0
1650647050000|2022-04-22 17:04:10|226.39|223.51|226.39|223.51|226.5|223.62|226.39|223.51|0
1650647060000|2022-04-22 17:04:20|226.34|223.46|226.5|223.62|226.5|223.62|226.34|223.46|0
1650647070000|2022-04-22 17:04:30|226.56|223.68|226.5|223.62|226.61|223.73|226.5|223.62|0
1650647080000|2022-04-22 17:04:40|226.61|223.73|226.93|224.05|226.93|224.05|226.61|223.73|0
1650647090000|2022-04-22 17:04:50|226.82|223.94|226.61|223.73|226.82|223.94|226.61|223.73|0
1650647100000|2022-04-22 17:05:00|226.5|223.62|226.39|223.51|226.5|223.62|226.18|223.3|0
1650647110000|2022-04-22 17:05:10|226.61|223.73|226.39|223.51|226.61|223.73|226.28|223.4|0
1650647120000|2022-04-22 17:05:20|226.18|223.3|225.64|222.76|226.18|223.3|225.64|222.76|0
1650647130000|2022-04-22 17:05:30|225.53|222.65|225.53|222.65|225.64|222.76|225.42|222.54|0
1650647140000|2022-04-22 17:05:40|225.42|222.54|225.1|222.22|225.42|222.54|225.1|222.22|0
1650647150000|2022-04-22 17:05:50|225.32|222.44|224.78|221.9|225.32|222.44|224.78|221.9|0
1650647160000|2022-04-22 17:06:00|224.67|221.79|224.99|222.11|224.99|222.11|224.56|221.68|0
1650647170000|2022-04-22 17:06:10|225.1|222.22|225.21|222.33|225.21|222.33|225.1|222.22|0
1650647180000|2022-04-22 17:06:20|225.31|222.43|225.1|222.22|225.31|222.43|225.1|222.22|0
1650647190000|2022-04-22 17:06:30|225.21|222.33|225.53|222.65|225.53|222.65|225.21|222.33|0
1650647200000|2022-04-22 17:06:40|225.64|222.76|225.31|222.43|225.64|222.76|225.31|222.43|0
1650647210000|2022-04-22 17:06:50|225.42|222.54|225.31|222.43|225.42|222.54|225.31|222.43|0
1650647220000|2022-04-22 17:07:00|225.42|222.54|225.31|222.43|225.53|222.65|225.31|222.43|0
1650647230000|2022-04-22 17:07:10|224.99|222.11|224.78|221.9|224.99|222.11|224.78|221.9|0
1650647240000|2022-04-22 17:07:20|224.99|222.11|224.99|222.11|225.1|222.22|224.88|222|0
1650647250000|2022-04-22 17:07:30|225.31|222.43|225.1|222.22|225.42|222.54|225.1|222.22|0
1650647260000|2022-04-22 17:07:40|225.21|222.33|225.21|222.33|225.21|222.33|225.1|222.22|0
1650647270000|2022-04-22 17:07:50|225.42|222.54|225.42|222.54|225.42|222.54|225.31|222.43|0
1650647280000|2022-04-22 17:08:00|225.37|222.49|225.1|222.22|225.42|222.54|225.1|222.22|0
1650647290000|2022-04-22 17:08:10|225.21|222.33|225.1|222.22|225.31|222.43|225.1|222.22|0
1650647300000|2022-04-22 17:08:20|225.05|222.17|225.1|222.22|225.1|222.22|225.05|222.17|0
1650647310000|2022-04-22 17:08:30|224.94|222.06|225.21|222.33|225.21|222.33|224.94|222.06|0
1650647320000|2022-04-22 17:08:40|225.1|222.22|224.78|221.9|225.1|222.22|224.78|221.9|0
1650647330000|2022-04-22 17:08:50|224.67|221.79|224.78|221.9|224.78|221.9|224.67|221.79|0
1650647340000|2022-04-22 17:09:00|225.1|222.22|224.88|222|225.1|222.22|224.88|222|0
1650647350000|2022-04-22 17:09:10|224.99|222.11|225.1|222.22|225.1|222.22|224.88|222|0
1650647360000|2022-04-22 17:09:20|224.99|222.11|225.1|222.22|225.21|222.33|224.99|222.11|0
1650647370000|2022-04-22 17:09:30|225.21|222.33|225.31|222.43|225.31|222.43|225.21|222.33|0
1650647380000|2022-04-22 17:09:40|225.1|222.22|224.99|222.11|225.1|222.22|224.99|222.11|0
1650647390000|2022-04-22 17:09:50|225.1|222.22|225.26|222.38|225.26|222.38|225.1|222.22|0
1650647400000|2022-04-22 17:10:00|225.31|222.43|225.21|222.33|225.64|222.76|225.21|222.33|0
1650647410000|2022-04-22 17:10:10|225.31|222.43|225.2|222.32|225.31|222.43|225.2|222.32|0
1650647420000|2022-04-22 17:10:20|225.31|222.43|225.42|222.54|225.48|222.6|225.31|222.43|0
1650647430000|2022-04-22 17:10:30|225.31|222.43|225.37|222.49|225.53|222.65|225.31|222.43|0
1650647440000|2022-04-22 17:10:40|225.31|222.43|225.53|222.65|225.53|222.65|225.31|222.43|0
1650647450000|2022-04-22 17:10:50|225.42|222.54|225.42|222.54|225.42|222.54|225.31|222.43|0
1650647460000|2022-04-22 17:11:00|225.31|222.43|225.42|222.54|225.42|222.54|225.2|222.32|0
1650647470000|2022-04-22 17:11:10|225.2|222.32|225.2|222.32|225.42|222.54|225.2|222.32|0
1650647480000|2022-04-22 17:11:20|225.1|222.22|225.31|222.43|225.31|222.43|225.1|222.22|0
1650647490000|2022-04-22 17:11:30|225.2|222.32|224.67|221.79|225.2|222.32|224.56|221.68|0
1650647500000|2022-04-22 17:11:40|224.56|221.68|224.77|221.89|224.77|221.89|224.45|221.57|0
1650647510000|2022-04-22 17:11:50|224.56|221.68|224.56|221.68|224.56|221.68|224.45|221.57|0
1650647520000|2022-04-22 17:12:00|224.62|221.74|224.35|221.47|224.67|221.79|224.35|221.47|0
1650647530000|2022-04-22 17:12:10|224.45|221.57|224.88|222|224.88|222|224.35|221.47|0
1650647540000|2022-04-22 17:12:20|224.99|222.11|224.67|221.79|224.99|222.11|224.56|221.68|0
1650647550000|2022-04-22 17:12:30|224.56|221.68|224.56|221.68|224.56|221.68|224.34|221.46|0
1650647560000|2022-04-22 17:12:40|224.45|221.57|224.45|221.57|224.56|221.68|224.45|221.57|0
1650647570000|2022-04-22 17:12:50|224.56|221.68|224.13|221.25|224.56|221.68|224.13|221.25|0
1650647580000|2022-04-22 17:13:00|223.92|221.04|223.81|220.93|223.92|221.04|223.81|220.93|0
1650647590000|2022-04-22 17:13:10|223.92|221.04|224.02|221.14|224.13|221.25|223.92|221.04|0
1650647600000|2022-04-22 17:13:20|224.45|221.57|224.56|221.68|224.56|221.68|224.45|221.57|0
1650647610000|2022-04-22 17:13:30|224.67|221.79|224.56|221.68|224.67|221.79|224.45|221.57|0
1650647620000|2022-04-22 17:13:40|224.77|221.89|224.77|221.89|224.88|222|224.77|221.89|0
1650647630000|2022-04-22 17:13:50|224.88|222|224.43|222.03|224.88|222.24|224.43|222|0
1650647640000|2022-04-22 17:14:00|224.53|222.13|224.21|221.81|224.59|222.19|224.21|221.81|0
1650647650000|2022-04-22 17:14:10|224.1|221.7|224.21|221.81|224.21|221.81|224.1|221.7|0
1650647660000|2022-04-22 17:14:20|224.32|221.92|224.21|221.81|224.32|221.92|224.21|221.81|0
1650647670000|2022-04-22 17:14:30|223.89|221.49|223.89|221.49|224|221.6|223.78|221.38|0
1650647680000|2022-04-22 17:14:40|224.1|221.7|224|221.6|224.1|221.7|224|221.6|0
1650647690000|2022-04-22 17:14:50|224.1|221.7|224|221.6|224.1|221.7|223.89|221.49|0
1650647700000|2022-04-22 17:15:00|224.32|221.92|224.53|222.13|224.53|222.13|224.32|221.92|0
1650647710000|2022-04-22 17:15:10|224.43|222.03|224.42|222.02|224.64|222.24|224.42|222.02|0
1650647720000|2022-04-22 17:15:20|224.53|222.13|224.85|222.45|224.85|222.45|224.32|221.92|0
1650647730000|2022-04-22 17:15:30|224.75|222.35|224.42|222.02|224.75|222.35|224.42|222.02|0
1650647740000|2022-04-22 17:15:40|224.32|221.92|224.53|222.13|224.53|222.13|224.32|221.92|0
1650647750000|2022-04-22 17:15:50|224.42|222.02|224.32|221.92|224.42|222.02|224.32|221.92|0
1650647760000|2022-04-22 17:16:00|224.42|222.02|224.42|222.02|224.64|222.24|224.42|222.02|0
1650647770000|2022-04-22 17:16:10|224.32|221.92|223.89|221.49|224.32|221.92|223.78|221.38|0
1650647780000|2022-04-22 17:16:20|224|221.6|224.21|221.81|224.21|221.81|224|221.6|0
1650647790000|2022-04-22 17:16:30|224.32|221.92|224.42|222.02|224.42|222.02|224.32|221.92|0
1650647800000|2022-04-22 17:16:40|224.32|221.92|224.32|221.92|224.42|222.02|224.32|221.92|0
1650647810000|2022-04-22 17:16:50|224.53|222.13|224.53|222.13|224.64|222.24|224.42|222.02|0
1650647820000|2022-04-22 17:17:00|224.48|222.08|224.42|222.02|224.53|222.13|224.42|222.02|0
1650647830000|2022-04-22 17:17:10|224.1|221.7|224.1|221.7|224.1|221.7|224.1|221.7|0
1650647840000|2022-04-22 17:17:20|223.99|221.59|223.89|221.49|223.99|221.59|223.78|221.38|0
1650647850000|2022-04-22 17:17:30|223.78|221.38|223.78|221.38|223.78|221.38|223.67|221.27|0
1650647860000|2022-04-22 17:17:40|223.67|221.27|223.57|221.17|223.78|221.38|223.57|221.17|0
1650647870000|2022-04-22 17:17:50|223.67|221.27|223.57|221.17|223.67|221.27|223.46|221.06|0
1650647880000|2022-04-22 17:18:00|223.67|221.27|223.46|221.06|223.67|221.27|223.46|221.06|0
1650647890000|2022-04-22 17:18:10|223.67|221.27|223.57|221.17|223.67|221.27|223.46|221.06|0
1650647900000|2022-04-22 17:18:20|223.67|221.27|223.99|221.59|223.99|221.59|223.67|221.27|0
1650647920000|2022-04-22 17:18:40|224.1|221.7|223.99|221.59|224.1|221.7|223.99|221.59|0
1650647930000|2022-04-22 17:18:50|223.89|221.49|224.1|221.7|224.1|221.7|223.89|221.49|0
1650647940000|2022-04-22 17:19:00|223.99|221.59|223.57|221.17|224.1|221.7|223.57|221.17|0
1650647950000|2022-04-22 17:19:10|223.24|220.84|223.78|221.38|223.78|221.38|223.24|220.84|0
1650647960000|2022-04-22 17:19:20|223.67|221.27|223.84|221.44|223.84|221.44|223.67|221.27|0
1650647970000|2022-04-22 17:19:30|224.1|221.7|224.32|221.92|224.32|221.92|224.1|221.7|0
1650647980000|2022-04-22 17:19:40|224.42|222.02|224.42|222.02|224.53|222.13|224.32|221.92|0
1650647990000|2022-04-22 17:19:50|224.31|221.91|224.42|222.02|224.42|222.02|224.31|221.91|0
1650648000000|2022-04-22 17:20:00|224.53|222.13|224.96|222.56|224.96|222.56|224.53|222.13|0
1650648010000|2022-04-22 17:20:10|225.07|222.67|225.07|222.67|225.07|222.67|225.07|222.67|0
1650648020000|2022-04-22 17:20:20|224.96|222.56|225.07|222.67|225.07|222.67|224.96|222.56|0
1650648030000|2022-04-22 17:20:30|225.17|222.77|225.82|223.42|225.82|223.42|225.17|222.77|0
1650648040000|2022-04-22 17:20:40|225.88|223.48|225.5|223.1|225.93|223.53|225.5|223.1|0
1650648050000|2022-04-22 17:20:50|225.71|223.31|225.93|223.53|225.93|223.53|225.71|223.31|0
1650648060000|2022-04-22 17:21:00|226.14|223.74|226.14|223.74|226.25|223.85|226.14|223.74|0
1650648070000|2022-04-22 17:21:10|226.04|223.64|226.14|223.74|226.14|223.74|226.04|223.64|0
1650648080000|2022-04-22 17:21:20|226.25|223.85|226.36|223.96|226.36|223.96|226.25|223.85|0
1650648090000|2022-04-22 17:21:30|226.68|224.28|226.68|224.28|226.68|224.28|226.68|224.28|0
1650648100000|2022-04-22 17:21:40|227.01|224.61|227.01|224.61|227.01|224.61|227.01|224.61|0
1650648110000|2022-04-22 17:21:50|227.22|224.82|227.12|224.72|227.22|224.82|227.12|224.72|0
1650648120000|2022-04-22 17:22:00|227.01|224.61|227.12|224.72|227.12|224.72|227.01|224.61|0
1650648130000|2022-04-22 17:22:10|227.22|224.82|226.9|224.5|227.22|224.82|226.79|224.39|0
1650648140000|2022-04-22 17:22:20|227.01|224.61|227.22|224.82|227.22|224.82|227.01|224.61|0
1650648150000|2022-04-22 17:22:30|227.33|224.93|227.55|225.15|227.55|225.15|227.33|224.93|0
1650648160000|2022-04-22 17:22:40|227.66|225.26|227.77|225.37|227.77|225.37|227.66|225.26|0
1650648170000|2022-04-22 17:22:50|227.66|225.26|227.71|225.31|227.76|225.36|227.66|225.26|0
1650648180000|2022-04-22 17:23:00|227.76|225.36|227.98|225.58|227.98|225.58|227.76|225.36|0
1650648190000|2022-04-22 17:23:10|227.76|225.36|227.98|225.58|227.98|225.58|227.76|225.36|0
1650648200000|2022-04-22 17:23:20|227.87|225.47|227.76|225.36|228.09|225.69|227.76|225.36|0
1650648210000|2022-04-22 17:23:30|227.66|225.26|227.66|225.26|227.66|225.26|227.55|225.15|0
1650648220000|2022-04-22 17:23:40|227.55|225.15|227.55|225.15|227.55|225.15|227.44|225.04|0
1650648230000|2022-04-22 17:23:50|227.5|225.1|227.11|224.71|227.5|225.1|227.11|224.71|0
1650648240000|2022-04-22 17:24:00|227.22|224.82|227.22|224.82|227.33|224.93|227.22|224.82|0
1650648250000|2022-04-22 17:24:10|227.33|224.93|227.44|225.04|227.44|225.04|227.33|224.93|0
1650648260000|2022-04-22 17:24:20|227.33|224.93|227.55|225.15|227.55|225.15|227.33|224.93|0
1650648270000|2022-04-22 17:24:30|227.76|225.36|227.66|225.26|227.76|225.36|227.66|225.26|0
1650648280000|2022-04-22 17:24:40|227.55|225.15|227.33|224.93|227.66|225.26|227.33|224.93|0
1650648290000|2022-04-22 17:24:50|227.22|224.82|227.44|225.04|227.44|225.04|227.22|224.82|0
1650648300000|2022-04-22 17:25:00|227.33|224.93|227.57|224.69|227.57|225.04|227.33|224.69|0
1650648310000|2022-04-22 17:25:10|227.68|224.8|227.68|224.8|227.79|224.91|227.68|224.8|0
1650648320000|2022-04-22 17:25:20|227.57|224.69|227.57|224.69|227.68|224.8|227.57|224.69|0
1650648330000|2022-04-22 17:25:30|227.68|224.8|227.68|224.8|227.68|224.8|227.57|224.69|0
1650648340000|2022-04-22 17:25:40|227.79|224.91|227.57|224.69|227.79|224.91|227.57|224.69|0
1650648350000|2022-04-22 17:25:50|227.68|224.8|227.57|224.69|227.68|224.8|227.57|224.69|0
1650648360000|2022-04-22 17:26:00|227.79|224.91|227.79|224.91|227.79|224.91|227.68|224.8|0
1650648370000|2022-04-22 17:26:10|227.68|224.8|227.46|224.58|227.68|224.8|227.46|224.58|0
1650648380000|2022-04-22 17:26:20|227.57|224.69|227.79|224.91|227.79|224.91|227.57|224.69|0
1650648390000|2022-04-22 17:26:30|227.89|225.01|227.89|225.01|227.89|225.01|227.79|224.91|0
1650648400000|2022-04-22 17:26:40|227.79|224.91|227.57|224.69|227.79|224.91|227.46|224.58|0
1650648410000|2022-04-22 17:26:50|227.46|224.58|227.57|224.69|227.57|224.69|227.46|224.58|0
1650648420000|2022-04-22 17:27:00|227.46|224.58|227.14|224.26|227.57|224.69|227.14|224.26|0
1650648430000|2022-04-22 17:27:10|227.03|224.15|227.03|224.15|227.03|224.15|227.03|224.15|0
1650648440000|2022-04-22 17:27:20|227.14|224.26|227.14|224.26|227.14|224.26|227.14|224.26|0
1650648450000|2022-04-22 17:27:30|227.03|224.15|226.92|224.04|227.03|224.15|226.92|224.04|0
1650648460000|2022-04-22 17:27:40|226.81|223.93|226.27|223.39|226.81|223.93|226.27|223.39|0
1650648470000|2022-04-22 17:27:50|226.16|223.28|226.16|223.28|226.38|223.5|226.16|223.28|0
1650648480000|2022-04-22 17:28:00|226.27|223.39|226.38|223.5|226.38|223.5|226.16|223.28|0
1650648490000|2022-04-22 17:28:10|226.27|223.39|226.16|223.28|226.27|223.39|226.06|223.18|0
1650648500000|2022-04-22 17:28:20|226.06|223.18|226.06|223.18|226.06|223.18|225.73|222.85|0
1650648510000|2022-04-22 17:28:30|226.16|223.28|225.95|223.07|226.16|223.28|225.84|222.96|0
1650648520000|2022-04-22 17:28:40|225.84|222.96|226.16|223.28|226.16|223.28|225.84|222.96|0
1650648530000|2022-04-22 17:28:50|226.05|223.17|226.16|223.28|226.16|223.28|226.05|223.17|0
1650648540000|2022-04-22 17:29:00|226.38|223.5|225.84|222.96|226.38|223.5|225.84|222.96|0
1650648550000|2022-04-22 17:29:10|225.68|222.8|225.62|222.74|225.84|222.96|225.62|222.74|0
1650648560000|2022-04-22 17:29:20|225.73|222.85|225.52|222.64|225.73|222.85|225.52|222.64|0
1650648570000|2022-04-22 17:29:30|225.41|222.53|225.73|222.85|225.73|222.85|225.41|222.53|0
1650648580000|2022-04-22 17:29:40|225.95|223.07|225.84|222.96|226.16|223.28|225.84|222.96|0
1650648590000|2022-04-22 17:29:50|226.16|223.28|225.95|223.07|226.16|223.28|225.95|223.07|0
1650648600000|2022-04-22 17:30:00|226.27|223.39|226.59|223.71|226.59|223.71|226.27|223.39|0
1650648610000|2022-04-22 17:30:10|226.38|223.5|226.49|223.61|226.59|223.71|226.38|223.5|0
1650648620000|2022-04-22 17:30:20|226.38|223.5|226.16|223.28|226.38|223.5|226.16|223.28|0
1650648630000|2022-04-22 17:30:30|226.27|223.39|226.38|223.5|226.38|223.5|226.05|223.17|0
1650648640000|2022-04-22 17:30:40|226.16|223.28|227.56|224.68|227.56|224.68|226.16|223.28|0
1650648650000|2022-04-22 17:30:50|227.62|224.74|227.67|224.79|227.67|224.79|227.62|224.74|0
1650648660000|2022-04-22 17:31:00|227.88|225|227.43|224.55|227.88|225|226.57|223.69|0
1650648670000|2022-04-22 17:31:10|227.16|224.28|227.54|224.66|227.54|224.66|227.16|224.28|0
1650648680000|2022-04-22 17:31:20|227.65|224.77|227.32|224.44|227.65|224.77|227.32|224.44|0
1650648690000|2022-04-22 17:31:30|227.43|224.55|227.32|224.44|227.43|224.55|227.32|224.44|0
1650648700000|2022-04-22 17:31:40|227.22|224.34|227.22|224.34|227.22|224.34|227.11|224.23|0
1650648710000|2022-04-22 17:31:50|227.32|224.44|227.22|224.34|227.32|224.44|227.22|224.34|0
1650648720000|2022-04-22 17:32:00|227.11|224.23|226.57|223.69|227.32|224.44|226.57|223.69|0
1650648730000|2022-04-22 17:32:10|226.46|223.58|226.57|223.69|226.57|223.69|226.46|223.58|0
1650648740000|2022-04-22 17:32:20|226.46|223.58|226.57|223.69|226.57|223.69|226.46|223.58|0
1650648750000|2022-04-22 17:32:30|226.46|223.58|226.46|223.58|226.68|223.8|226.46|223.58|0
1650648760000|2022-04-22 17:32:40|226.57|223.69|226.25|223.37|226.57|223.69|226.25|223.37|0
1650648770000|2022-04-22 17:32:50|226.46|223.58|226.68|223.8|226.89|224.01|226.46|223.58|0
1650648780000|2022-04-22 17:33:00|227.11|224.23|227|224.12|227.27|224.39|227|224.12|0
1650648790000|2022-04-22 17:33:10|226.89|224.01|227.21|224.33|227.21|224.33|226.89|224.01|0
1650648800000|2022-04-22 17:33:20|227.11|224.23|227.11|224.23|227.11|224.23|227|224.12|0
1650648810000|2022-04-22 17:33:30|227.21|224.33|227.11|224.23|227.21|224.33|227.11|224.23|0
1650648820000|2022-04-22 17:33:40|227.21|224.33|227.43|224.55|227.43|224.55|227.11|224.23|0
1650648830000|2022-04-22 17:33:50|227.54|224.66|227.43|224.55|227.54|224.66|227.43|224.55|0
1650648840000|2022-04-22 17:34:00|227.49|224.61|227.43|224.55|227.65|224.77|227.43|224.55|0
1650648850000|2022-04-22 17:34:10|227.21|224.33|227|224.12|227.32|224.44|227|224.12|0
1650648860000|2022-04-22 17:34:20|227.05|224.17|227|224.12|227.11|224.23|227|224.12|0
1650648870000|2022-04-22 17:34:30|227.11|224.23|227.43|224.55|227.43|224.55|227.11|224.23|0
1650648880000|2022-04-22 17:34:40|227.54|224.66|227.75|224.87|227.75|224.87|227.54|224.66|0
1650648890000|2022-04-22 17:34:50|227.86|224.98|227.75|224.87|227.86|224.98|227.75|224.87|0
1650648900000|2022-04-22 17:35:00|227.81|224.93|227.97|225.09|227.97|225.09|227.75|224.87|0
1650648910000|2022-04-22 17:35:10|228.08|225.2|228.29|225.41|228.4|225.52|227.97|225.09|0
1650648920000|2022-04-22 17:35:20|228.08|225.2|228.19|225.31|228.29|225.41|228.08|225.2|0
1650648930000|2022-04-22 17:35:30|228.4|225.52|227.97|225.09|228.4|225.52|227.97|225.09|0
1650648940000|2022-04-22 17:35:40|228.08|225.2|228.19|225.31|228.19|225.31|228.08|225.2|0
1650648950000|2022-04-22 17:35:50|228.29|225.41|228.29|225.41|228.29|225.41|228.29|225.41|0
1650648970000|2022-04-22 17:36:10|228.08|225.2|227.97|225.09|228.08|225.2|227.97|225.09|0
1650648980000|2022-04-22 17:36:20|228.08|225.2|227.97|225.09|228.19|225.31|227.97|225.09|0
1650648990000|2022-04-22 17:36:30|228.19|225.31|228.08|225.2|228.19|225.31|228.08|225.2|0
1650649000000|2022-04-22 17:36:40|228.19|225.31|228.29|225.41|228.29|225.41|228.19|225.31|0
1650649010000|2022-04-22 17:36:50|228.4|225.52|228.29|225.41|228.4|225.52|228.19|225.31|0
1650649020000|2022-04-22 17:37:00|228.4|225.52|228.18|225.3|228.4|225.52|228.13|225.25|0
1650649030000|2022-04-22 17:37:10|228.29|225.41|228.62|225.74|228.62|225.74|228.29|225.41|0
1650649040000|2022-04-22 17:37:20|228.73|225.85|228.73|225.85|228.83|225.95|228.73|225.85|0
1650649050000|2022-04-22 17:37:30|228.83|225.95|228.94|226.06|229.05|226.17|228.83|225.95|0
1650649060000|2022-04-22 17:37:40|229.16|226.28|228.83|225.95|229.16|226.28|228.83|225.95|0
1650649070000|2022-04-22 17:37:50|228.94|226.06|228.83|225.95|228.94|226.06|228.83|225.95|0
1650649080000|2022-04-22 17:38:00|228.94|226.06|228.83|225.95|228.94|226.06|228.83|225.95|0
1650649090000|2022-04-22 17:38:10|228.94|226.06|228.94|226.06|229.05|226.17|228.94|226.06|0
1650649100000|2022-04-22 17:38:20|228.83|225.95|228.94|226.06|229.05|226.17|228.83|225.95|0
1650649110000|2022-04-22 17:38:30|228.83|225.95|228.62|225.74|228.83|225.95|228.62|225.74|0
1650649120000|2022-04-22 17:38:40|228.51|225.63|228.4|225.52|228.51|225.63|228.29|225.41|0
1650649130000|2022-04-22 17:38:50|228.51|225.63|228.51|225.63|228.62|225.74|228.51|225.63|0
1650649140000|2022-04-22 17:39:00|228.4|225.52|228.62|225.74|228.62|225.74|228.4|225.52|0
1650649150000|2022-04-22 17:39:10|228.4|225.52|228.51|225.63|228.62|225.74|228.4|225.52|0
1650649160000|2022-04-22 17:39:20|228.62|225.74|228.83|225.95|228.83|225.95|228.62|225.74|0
1650649170000|2022-04-22 17:39:30|228.73|225.85|228.94|226.06|228.94|226.06|228.73|225.85|0
1650649180000|2022-04-22 17:39:40|228.83|225.95|229.05|226.17|229.05|226.17|228.83|225.95|0
1650649190000|2022-04-22 17:39:50|229.16|226.28|229.16|226.28|229.16|226.28|229.16|226.28|0
1650649200000|2022-04-22 17:40:00|229.27|226.39|229.59|226.71|229.59|226.71|229.27|226.39|0
1650649210000|2022-04-22 17:40:10|229.81|226.93|231|228.12|231|228.12|229.81|226.93|0
1650649220000|2022-04-22 17:40:20|230.78|227.9|231|228.12|231|228.12|230.78|227.9|0
1650649230000|2022-04-22 17:40:30|231.1|228.22|231.1|228.22|231.1|228.22|231|228.12|0
1650649240000|2022-04-22 17:40:40|231|228.12|230.99|228.11|231.21|228.33|230.99|228.11|0
1650649250000|2022-04-22 17:40:50|230.89|228.01|230.99|228.11|230.99|228.11|230.89|228.01|0
1650649260000|2022-04-22 17:41:00|231.1|228.22|230.89|228.01|231.1|228.22|230.89|228.01|0
1650649270000|2022-04-22 17:41:10|231.76|228.88|231.21|228.33|231.76|228.88|231.21|228.33|0
1650649280000|2022-04-22 17:41:20|231.32|228.44|230.99|228.11|231.32|228.44|230.99|228.11|0
1650649290000|2022-04-22 17:41:30|231.1|228.22|230.89|228.01|231.21|228.33|230.89|228.01|0
1650649300000|2022-04-22 17:41:40|230.99|228.11|231.21|228.33|231.21|228.33|230.99|228.11|0
1650649310000|2022-04-22 17:41:50|231.1|228.22|231.21|228.33|231.21|228.33|231.1|228.22|0
1650649320000|2022-04-22 17:42:00|231.1|228.22|230.78|227.9|231.1|228.22|230.78|227.9|0
1650649330000|2022-04-22 17:42:10|230.67|227.79|230.78|227.9|230.78|227.9|230.67|227.79|0
1650649340000|2022-04-22 17:42:20|230.89|228.01|230.78|227.9|230.89|228.01|230.78|227.9|0
1650649350000|2022-04-22 17:42:30|230.56|227.68|230.78|227.9|230.78|227.9|230.56|227.68|0
1650649360000|2022-04-22 17:42:40|230.67|227.79|230.67|227.79|230.78|227.9|230.67|227.79|0
1650649370000|2022-04-22 17:42:50|230.45|227.57|230.34|227.46|230.56|227.68|230.34|227.46|0
1650649380000|2022-04-22 17:43:00|230.45|227.57|230.02|227.14|230.45|227.57|230.02|227.14|0
1650649390000|2022-04-22 17:43:10|229.91|227.03|229.69|226.81|229.91|227.03|229.69|226.81|0
1650649400000|2022-04-22 17:43:20|229.8|226.92|229.8|226.92|229.8|226.92|229.58|226.7|0
1650649410000|2022-04-22 17:43:30|229.69|226.81|229.8|226.92|229.8|226.92|229.47|226.59|0
1650649420000|2022-04-22 17:43:40|229.58|226.7|229.58|226.7|229.58|226.7|229.36|226.48|0
1650649430000|2022-04-22 17:43:50|229.36|226.48|229.47|226.59|229.47|226.59|229.36|226.48|0
1650649440000|2022-04-22 17:44:00|229.8|226.92|230.01|227.13|230.01|227.13|229.8|226.92|0
1650649450000|2022-04-22 17:44:10|229.8|226.92|229.8|226.92|229.8|226.92|229.8|226.92|0
1650649460000|2022-04-22 17:44:20|229.58|226.7|229.36|226.48|229.58|226.7|229.36|226.48|0
1650649470000|2022-04-22 17:44:30|229.26|226.38|229.15|226.27|229.36|226.48|229.15|226.27|0
1650649480000|2022-04-22 17:44:40|229.26|226.38|229.36|226.48|229.36|226.48|229.26|226.38|0
1650649490000|2022-04-22 17:44:50|229.26|226.38|229.47|226.59|229.47|226.59|229.26|226.38|0
1650649500000|2022-04-22 17:45:00|229.58|226.7|229.26|226.38|229.58|226.7|229.26|226.38|0
1650649510000|2022-04-22 17:45:10|229.04|226.16|229.04|226.16|229.26|226.38|229.04|226.16|0
1650649520000|2022-04-22 17:45:20|228.71|225.83|229.04|226.16|229.04|226.16|228.71|225.83|0
1650649530000|2022-04-22 17:45:30|229.15|226.27|229.15|226.27|229.15|226.27|229.04|226.16|0
1650649540000|2022-04-22 17:45:40|229.36|226.48|229.47|226.59|229.47|226.59|229.36|226.48|0
1650649550000|2022-04-22 17:45:50|229.36|226.48|229.69|226.81|229.69|226.81|229.36|226.48|0
1650649560000|2022-04-22 17:46:00|230.07|227.19|229.9|227.02|230.07|227.19|229.9|227.02|0
1650649570000|2022-04-22 17:46:10|229.8|226.92|229.8|226.92|229.8|226.92|229.69|226.81|0
1650649580000|2022-04-22 17:46:20|229.69|226.81|229.69|226.81|229.8|226.92|229.69|226.81|0
1650649590000|2022-04-22 17:46:30|229.58|226.7|229.36|226.48|229.58|226.7|229.25|226.37|0
1650649600000|2022-04-22 17:46:40|229.25|226.37|229.15|226.27|229.25|226.37|229.15|226.27|0
1650649610000|2022-04-22 17:46:50|229.25|226.37|229.36|226.48|229.47|226.59|229.15|226.27|0
1650649620000|2022-04-22 17:47:00|229.69|226.81|229.8|226.92|229.8|226.92|229.69|226.81|0
1650649630000|2022-04-22 17:47:10|230.01|227.13|229.8|226.92|230.01|227.13|229.8|226.92|0
1650649640000|2022-04-22 17:47:20|229.9|227.02|229.36|226.48|229.9|227.02|229.36|226.48|0
1650649650000|2022-04-22 17:47:30|229.47|226.59|229.69|226.81|229.69|226.81|229.47|226.59|0
1650649660000|2022-04-22 17:47:40|229.9|227.02|230.01|227.13|230.12|227.24|229.9|227.02|0
1650649670000|2022-04-22 17:47:50|230.12|227.24|230.12|227.24|230.12|227.24|230.12|227.24|0
1650649680000|2022-04-22 17:48:00|230.01|227.13|230.12|227.24|230.12|227.24|230.01|227.13|0
1650649690000|2022-04-22 17:48:10|230.01|227.13|229.9|227.02|230.01|227.13|229.9|227.02|0
1650649700000|2022-04-22 17:48:20|229.69|226.81|229.69|226.81|229.69|226.81|229.58|226.7|0
1650649710000|2022-04-22 17:48:30|229.8|226.92|229.79|226.91|229.9|227.02|229.79|226.91|0
1650649720000|2022-04-22 17:48:40|229.9|227.02|230.01|227.13|230.01|227.13|229.9|227.02|0
1650649730000|2022-04-22 17:48:50|230.23|227.35|230.34|227.46|230.34|227.46|230.23|227.35|0
1650649740000|2022-04-22 17:49:00|230.45|227.57|230.23|227.35|230.45|227.57|230.23|227.35|0
1650649750000|2022-04-22 17:49:10|230.45|227.57|230.45|227.57|230.45|227.57|230.23|227.35|0
1650649760000|2022-04-22 17:49:20|230.23|227.35|230.01|227.13|230.23|227.35|230.01|227.13|0
1650649770000|2022-04-22 17:49:30|230.12|227.24|230.23|227.35|230.23|227.35|230.12|227.24|0
1650649780000|2022-04-22 17:49:40|230.12|227.24|230.23|227.35|230.23|227.35|230.12|227.24|0
1650649790000|2022-04-22 17:49:50|230.01|227.13|230.34|227.46|230.34|227.46|230.01|227.13|0
1650649800000|2022-04-22 17:50:00|230.45|227.57|230.45|227.57|230.55|227.67|230.34|227.46|0
1650649810000|2022-04-22 17:50:10|230.55|227.67|230.66|227.78|230.66|227.78|230.55|227.67|0
1650649820000|2022-04-22 17:50:20|230.88|228|230.99|228.11|230.99|228.11|230.88|228|0
1650649830000|2022-04-22 17:50:30|230.88|228|230.99|228.11|230.99|228.11|230.88|228|0
1650649840000|2022-04-22 17:50:40|231.1|228.22|231.1|228.22|231.21|228.33|231.1|228.22|0
1650649850000|2022-04-22 17:50:50|230.99|228.11|230.94|228.06|230.99|228.11|230.88|228|0
1650649860000|2022-04-22 17:51:00|230.99|228.11|230.99|228.11|231.1|228.22|230.99|228.11|0
1650649870000|2022-04-22 17:51:10|230.88|228|230.61|227.73|230.88|228|230.61|227.73|0
1650649880000|2022-04-22 17:51:20|230.66|227.78|230.44|227.56|230.66|227.78|230.44|227.56|0
1650649890000|2022-04-22 17:51:30|230.55|227.67|230.77|227.89|230.77|227.89|230.44|227.56|0
1650649900000|2022-04-22 17:51:40|230.83|227.95|230.88|228|230.88|228|230.77|227.89|0
1650649910000|2022-04-22 17:51:50|230.77|227.89|230.77|227.89|230.88|228|230.77|227.89|0
1650649920000|2022-04-22 17:52:00|230.55|227.67|230.88|228|230.88|228|230.55|227.67|0
1650649930000|2022-04-22 17:52:10|230.66|227.78|230.61|227.73|230.66|227.78|230.34|227.46|0
1650649940000|2022-04-22 17:52:20|230.55|227.67|230.66|227.78|230.77|227.89|230.55|227.67|0
1650649950000|2022-04-22 17:52:30|230.77|227.89|230.99|228.11|230.99|228.11|230.77|227.89|0
1650649960000|2022-04-22 17:52:40|231.1|228.22|230.57|227.69|231.1|228.22|230.57|227.69|0
1650649970000|2022-04-22 17:52:50|230.46|227.58|231.86|228.98|231.86|228.98|230.46|227.58|0
1650649980000|2022-04-22 17:53:00|232.08|229.2|232.52|229.64|232.52|229.64|232.08|229.2|0
1650649990000|2022-04-22 17:53:10|232.63|229.75|232.63|229.75|232.74|229.86|232.63|229.75|0
1650650000000|2022-04-22 17:53:20|232.52|229.64|232.63|229.75|232.74|229.86|232.52|229.64|0
1650650010000|2022-04-22 17:53:30|232.52|229.64|232.63|229.75|232.63|229.75|232.52|229.64|0
1650650020000|2022-04-22 17:53:40|232.41|229.53|232.63|229.75|232.63|229.75|232.41|229.53|0
1650650030000|2022-04-22 17:53:50|232.74|229.86|232.85|229.97|232.85|229.97|232.74|229.86|0
1650650040000|2022-04-22 17:54:00|232.74|229.86|232.96|230.08|232.96|230.08|232.74|229.86|0
1650650050000|2022-04-22 17:54:10|233.17|230.29|233.07|230.19|233.17|230.29|233.07|230.19|0
1650650060000|2022-04-22 17:54:20|232.96|230.08|232.96|230.08|233.07|230.19|232.96|230.08|0
1650650070000|2022-04-22 17:54:30|233.07|230.19|233.07|230.19|233.07|230.19|232.96|230.08|0
1650650080000|2022-04-22 17:54:40|232.96|230.08|232.96|230.08|233.07|230.19|232.96|230.08|0
1650650090000|2022-04-22 17:54:50|233.17|230.29|233.39|230.51|233.39|230.51|233.17|230.29|0
1650650100000|2022-04-22 17:55:00|233.5|230.62|233.28|230.4|233.5|230.62|233.28|230.4|0
1650650110000|2022-04-22 17:55:10|233.17|230.29|232.96|230.08|233.17|230.29|232.96|230.08|0
1650650120000|2022-04-22 17:55:20|233.06|230.18|232.96|230.08|233.17|230.29|232.96|230.08|0
1650650130000|2022-04-22 17:55:30|232.85|229.97|232.96|230.08|232.96|230.08|232.85|229.97|0
1650650140000|2022-04-22 17:55:40|233.06|230.18|232.95|230.07|233.06|230.18|232.95|230.07|0
1650650150000|2022-04-22 17:55:50|233.06|230.18|232.95|230.07|233.06|230.18|232.85|229.97|0
1650650160000|2022-04-22 17:56:00|233.06|230.18|232.95|230.07|233.06|230.18|232.95|230.07|0
1650650170000|2022-04-22 17:56:10|232.9|230.02|232.63|229.75|232.9|230.02|232.63|229.75|0
1650650180000|2022-04-22 17:56:20|232.74|229.86|233.17|230.29|233.17|230.29|232.74|229.86|0
1650650190000|2022-04-22 17:56:30|233.06|230.18|233.06|230.18|233.06|230.18|232.95|230.07|0
1650650200000|2022-04-22 17:56:40|233.17|230.29|233.17|230.29|233.39|230.51|233.17|230.29|0
1650650210000|2022-04-22 17:56:50|233.28|230.4|233.17|230.29|233.28|230.4|233.17|230.29|0
1650650220000|2022-04-22 17:57:00|233.28|230.4|233.28|230.4|233.39|230.51|233.28|230.4|0
1650650230000|2022-04-22 17:57:10|233.06|230.18|233.28|230.4|233.28|230.4|233.06|230.18|0
1650650240000|2022-04-22 17:57:20|233.17|230.29|233.06|230.18|233.17|230.29|233.06|230.18|0
1650650250000|2022-04-22 17:57:30|233.17|230.29|233.39|230.51|233.39|230.51|233.17|230.29|0
1650650260000|2022-04-22 17:57:40|233.28|230.4|233.17|230.29|233.28|230.4|233.17|230.29|0
1650650270000|2022-04-22 17:57:50|233.06|230.18|233.28|230.4|233.28|230.4|233.06|230.18|0
1650650280000|2022-04-22 17:58:00|233.34|230.46|233.28|230.4|233.5|230.62|233.28|230.4|0
1650650290000|2022-04-22 17:58:10|233.39|230.51|233.5|230.62|233.5|230.62|233.39|230.51|0
1650650300000|2022-04-22 17:58:20|233.39|230.51|233.28|230.4|233.39|230.51|233.28|230.4|0
1650650310000|2022-04-22 17:58:30|233.5|230.62|233.39|230.51|233.5|230.62|233.39|230.51|0
1650650320000|2022-04-22 17:58:40|233.5|230.62|233.39|230.51|233.5|230.62|233.39|230.51|0
1650650330000|2022-04-22 17:58:50|233.28|230.4|233.28|230.4|233.28|230.4|233.28|230.4|0
1650650350000|2022-04-22 17:59:10|233.5|230.62|233.5|230.62|233.5|230.62|233.5|230.62|0
1650650360000|2022-04-22 17:59:20|233.39|230.51|233.28|230.4|233.39|230.51|233.28|230.4|0
1650650370000|2022-04-22 17:59:30|233.17|230.29|232.95|230.07|233.17|230.29|232.95|230.07|0
1650650380000|2022-04-22 17:59:40|233.06|230.18|233.45|230.57|233.45|230.57|233.06|230.18|0
1650650390000|2022-04-22 17:59:50|233.83|230.95|234.05|231.17|234.05|231.17|233.72|230.84|0
1650650400000|2022-04-22 18:00:00|234.38|231.5|234.71|231.83|234.71|231.83|234.27|231.39|0
1650650410000|2022-04-22 18:00:10|234.82|231.94|234.82|231.94|234.82|231.94|234.71|231.83|0
1650650420000|2022-04-22 18:00:20|234.71|231.83|234.71|231.83|234.82|231.94|234.71|231.83|0
1650650430000|2022-04-22 18:00:30|234.6|231.72|233.83|230.95|234.6|231.72|233.83|230.95|0
1650650440000|2022-04-22 18:00:40|234.16|231.28|234.38|231.5|234.38|231.5|233.94|231.06|0
1650650450000|2022-04-22 18:00:50|234.6|231.72|234.6|231.72|234.6|231.72|234.49|231.61|0
1650650460000|2022-04-22 18:01:00|234.27|231.39|234.21|231.33|234.38|231.5|234.21|231.33|0
1650650470000|2022-04-22 18:01:10|234.05|231.17|233.94|231.06|234.05|231.17|233.83|230.95|0
1650650480000|2022-04-22 18:01:20|234.05|231.17|234.27|231.39|234.27|231.39|234.05|231.17|0
1650650490000|2022-04-22 18:01:30|234.49|231.61|234.38|231.5|234.49|231.61|234.27|231.39|0
1650650500000|2022-04-22 18:01:40|234.27|231.39|234.16|231.28|234.27|231.39|234.05|231.17|0
1650650510000|2022-04-22 18:01:50|234.27|231.39|234.38|231.5|234.38|231.5|234.27|231.39|0
1650650520000|2022-04-22 18:02:00|234.49|231.61|234.6|231.72|234.6|231.72|234.49|231.61|0
1650650530000|2022-04-22 18:02:10|234.38|231.5|234.38|231.5|234.38|231.5|234.38|231.5|0
1650650540000|2022-04-22 18:02:20|234.49|231.61|234.6|231.72|234.6|231.72|234.49|231.61|0
1650650550000|2022-04-22 18:02:30|234.49|231.61|234.6|231.72|234.6|231.72|234.49|231.61|0
1650650560000|2022-04-22 18:02:40|234.71|231.83|234.93|232.05|234.93|232.05|234.6|231.72|0
1650650570000|2022-04-22 18:02:50|234.71|231.83|235.04|232.16|235.04|232.16|234.71|231.83|0
1650650580000|2022-04-22 18:03:00|234.82|231.94|235.04|232.16|235.04|232.16|234.82|231.94|0
1650650590000|2022-04-22 18:03:10|234.87|231.99|234.93|232.05|234.93|232.05|234.82|231.94|0
1650650600000|2022-04-22 18:03:20|235.04|232.16|235.04|232.16|235.04|232.16|235.04|232.16|0
1650650610000|2022-04-22 18:03:30|234.93|232.05|235.04|232.16|235.04|232.16|234.93|232.05|0
1650650620000|2022-04-22 18:03:40|235.03|232.15|234.92|232.04|235.03|232.15|234.92|232.04|0
1650650630000|2022-04-22 18:03:50|234.81|231.93|234.81|231.93|234.81|231.93|234.81|231.93|0
1650650640000|2022-04-22 18:04:00|234.7|231.82|234.92|232.04|234.92|232.04|234.7|231.82|0
1650650650000|2022-04-22 18:04:10|235.14|232.26|234.81|231.93|235.14|232.26|234.81|231.93|0
1650650660000|2022-04-22 18:04:20|234.92|232.04|234.81|231.93|234.92|232.04|234.81|231.93|0
1650650670000|2022-04-22 18:04:30|234.92|232.04|235.25|232.37|235.25|232.37|234.92|232.04|0
1650650680000|2022-04-22 18:04:40|235.36|232.48|235.48|232.6|235.48|232.6|235.36|232.48|0
1650650690000|2022-04-22 18:04:50|235.59|232.71|235.92|233.04|235.92|233.04|235.59|232.71|0
1650650700000|2022-04-22 18:05:00|235.7|232.82|235.59|232.71|235.7|232.82|235.59|232.71|0
1650650710000|2022-04-22 18:05:10|235.7|232.82|235.58|232.7|235.7|232.82|235.47|232.59|0
1650650720000|2022-04-22 18:05:20|235.47|232.59|235.47|232.59|235.47|232.59|235.47|232.59|0
1650650730000|2022-04-22 18:05:30|235.36|232.48|235.25|232.37|235.36|232.48|235.25|232.37|0
1650650740000|2022-04-22 18:05:40|235.14|232.26|235.36|232.48|235.36|232.48|235.03|232.15|0
1650650750000|2022-04-22 18:05:50|235.47|232.59|234.92|232.04|235.47|232.59|234.92|232.04|0
1650650760000|2022-04-22 18:06:00|235.03|232.15|235.03|232.15|235.03|232.15|234.92|232.04|0
1650650770000|2022-04-22 18:06:10|235.25|232.37|235.36|232.48|235.36|232.48|235.25|232.37|0
1650650780000|2022-04-22 18:06:20|235.47|232.59|235.03|232.15|235.47|232.59|235.03|232.15|0
1650650790000|2022-04-22 18:06:30|234.92|232.04|235.14|232.26|235.25|232.37|234.92|232.04|0
1650650800000|2022-04-22 18:06:40|234.92|232.04|234.48|231.6|234.92|232.04|234.48|231.6|0
1650650810000|2022-04-22 18:06:50|234.37|231.49|234.21|231.33|234.37|231.49|234.21|231.33|0
1650650820000|2022-04-22 18:07:00|234.26|231.38|234.15|231.27|234.26|231.38|234.15|231.27|0
1650650830000|2022-04-22 18:07:10|234.04|231.16|234.26|231.38|234.26|231.38|234.04|231.16|0
1650650840000|2022-04-22 18:07:20|234.37|231.49|234.59|231.71|234.59|231.71|234.37|231.49|0
1650650850000|2022-04-22 18:07:30|234.37|231.49|234.37|231.49|234.37|231.49|234.26|231.38|0
1650650860000|2022-04-22 18:07:40|234.26|231.38|234.04|231.16|234.26|231.38|234.04|231.16|0
1650650870000|2022-04-22 18:07:50|234.26|231.38|234.15|231.27|234.37|231.49|234.15|231.27|0
1650650880000|2022-04-22 18:08:00|234.37|231.49|234.37|231.49|234.37|231.49|234.15|231.27|0
1650650890000|2022-04-22 18:08:10|234.48|231.6|234.81|231.93|234.81|231.93|234.48|231.6|0
1650650900000|2022-04-22 18:08:20|235.03|232.15|235.14|232.26|235.14|232.26|235.03|232.15|0
1650650910000|2022-04-22 18:08:30|235.03|232.15|235.25|232.37|235.25|232.37|235.03|232.15|0
1650650920000|2022-04-22 18:08:40|235.47|232.59|235.69|232.81|235.69|232.81|235.47|232.59|0
1650650930000|2022-04-22 18:08:50|235.58|232.7|235.69|232.81|235.69|232.81|235.58|232.7|0
1650650940000|2022-04-22 18:09:00|235.8|232.92|235.58|232.7|235.8|232.92|235.58|232.7|0
1650650950000|2022-04-22 18:09:10|235.47|232.59|235.58|232.7|235.58|232.7|235.47|232.59|0
1650650960000|2022-04-22 18:09:20|235.36|232.48|235.47|232.59|235.47|232.59|235.36|232.48|0
1650650970000|2022-04-22 18:09:30|235.58|232.7|235.36|232.48|235.58|232.7|235.36|232.48|0
1650650980000|2022-04-22 18:09:40|235.47|232.59|235.47|232.59|235.47|232.59|235.36|232.48|0
1650650990000|2022-04-22 18:09:50|235.58|232.7|235.25|232.37|235.58|232.7|235.25|232.37|0
1650651000000|2022-04-22 18:10:00|235.47|232.59|235.58|232.7|235.58|232.7|235.47|232.59|0
1650651010000|2022-04-22 18:10:10|235.8|232.92|235.58|232.7|235.8|232.92|235.58|232.7|0
1650651020000|2022-04-22 18:10:20|235.25|232.37|234.81|231.93|235.25|232.37|234.81|231.93|0
1650651030000|2022-04-22 18:10:30|234.92|232.04|234.7|231.82|234.92|232.04|234.7|231.82|0
1650651040000|2022-04-22 18:10:40|234.59|231.71|234.81|231.93|234.81|231.93|234.59|231.71|0
1650651050000|2022-04-22 18:10:50|234.92|232.04|234.81|231.93|234.92|232.04|234.81|231.93|0
1650651060000|2022-04-22 18:11:00|234.48|231.6|234.59|231.71|234.81|231.93|234.48|231.6|0
1650651070000|2022-04-22 18:11:10|234.92|232.04|234.7|231.82|234.92|232.04|234.59|231.71|0
1650651080000|2022-04-22 18:11:20|234.59|231.71|234.37|231.49|234.7|231.82|234.37|231.49|0
1650651090000|2022-04-22 18:11:30|234.59|231.71|234.37|231.49|234.59|231.71|234.37|231.49|0
1650651100000|2022-04-22 18:11:40|234.59|231.71|234.81|231.93|234.81|231.93|234.59|231.71|0
1650651110000|2022-04-22 18:11:50|234.92|232.04|234.59|231.71|234.92|232.04|234.59|231.71|0
1650651120000|2022-04-22 18:12:00|234.81|231.93|235.03|232.15|235.03|232.15|234.81|231.93|0
1650651130000|2022-04-22 18:12:10|234.92|232.04|234.92|232.04|234.92|232.04|234.81|231.93|0
1650651140000|2022-04-22 18:12:20|234.7|231.82|234.7|231.82|234.7|231.82|234.59|231.71|0
1650651150000|2022-04-22 18:12:30|234.81|231.93|234.81|231.93|234.92|232.04|234.81|231.93|0
1650651160000|2022-04-22 18:12:40|234.92|232.04|234.92|232.04|235.03|232.15|234.92|232.04|0
1650651170000|2022-04-22 18:12:50|234.7|231.82|234.7|231.82|234.81|231.93|234.7|231.82|0
1650651180000|2022-04-22 18:13:00|234.81|231.93|234.92|232.04|234.92|232.04|234.81|231.93|0
1650651190000|2022-04-22 18:13:10|234.81|231.93|235.14|232.26|235.14|232.26|234.81|231.93|0
1650651200000|2022-04-22 18:13:20|235.03|232.15|234.87|231.99|235.03|232.15|234.81|231.93|0
1650651210000|2022-04-22 18:13:30|234.81|231.93|234.81|231.93|234.92|232.04|234.81|231.93|0
1650651220000|2022-04-22 18:13:40|234.7|231.82|234.92|232.04|234.92|232.04|234.7|231.82|0
1650651230000|2022-04-22 18:13:50|235.03|232.15|235.14|232.26|235.14|232.26|235.03|232.15|0
1650651240000|2022-04-22 18:14:00|235.03|232.15|235.14|232.26|235.14|232.26|235.03|232.15|0
1650651250000|2022-04-22 18:14:10|235.25|232.37|235.47|232.59|235.47|232.59|235.25|232.37|0
1650651260000|2022-04-22 18:14:20|235.69|232.81|235.58|232.7|235.69|232.81|235.47|232.59|0
1650651270000|2022-04-22 18:14:30|235.47|232.59|235.25|232.37|235.47|232.59|235.25|232.37|0
1650651280000|2022-04-22 18:14:40|234.92|232.04|235.25|232.37|235.25|232.37|234.92|232.04|0
1650651290000|2022-04-22 18:14:50|235.2|232.32|235.25|232.37|235.47|232.59|235.2|232.32|0
1650651300000|2022-04-22 18:15:00|235.2|232.32|235.58|232.7|235.58|232.7|235.2|232.32|0
1650651310000|2022-04-22 18:15:10|235.69|232.81|235.25|232.37|235.69|232.81|235.25|232.37|0
1650651320000|2022-04-22 18:15:20|235.88|233|235.1|232.22|235.88|233|234.99|232.11|0
1650651330000|2022-04-22 18:15:30|234.99|232.11|236.28|233.4|236.28|233.4|234.99|232.11|0
1650651340000|2022-04-22 18:15:40|236.17|233.29|236.17|233.29|236.17|233.29|236.06|233.18|0
1650651350000|2022-04-22 18:15:50|236.28|233.4|236.39|233.51|236.5|233.62|236.28|233.4|0
1650651360000|2022-04-22 18:16:00|236.5|233.62|236.61|233.73|236.61|233.73|236.5|233.62|0
1650651370000|2022-04-22 18:16:10|236.72|233.84|236.94|234.06|236.94|234.06|236.61|233.73|0
1650651380000|2022-04-22 18:16:20|237.05|234.17|236.94|234.06|237.05|234.17|236.94|234.06|0
1650651390000|2022-04-22 18:16:30|236.83|233.95|236.72|233.84|236.94|234.06|236.72|233.84|0
1650651400000|2022-04-22 18:16:40|236.83|233.95|236.72|233.84|236.83|233.95|236.72|233.84|0
1650651410000|2022-04-22 18:16:50|236.61|233.73|236.5|233.62|236.61|233.73|236.5|233.62|0
1650651420000|2022-04-22 18:17:00|236.39|233.51|236.17|233.29|236.39|233.51|236.17|233.29|0
1650651430000|2022-04-22 18:17:10|236.06|233.18|234.96|232.08|236.06|233.18|234.96|232.08|0
1650651440000|2022-04-22 18:17:20|235.4|232.52|234.91|232.03|235.4|232.52|234.91|232.03|0
1650651450000|2022-04-22 18:17:30|234.85|231.97|234.63|231.75|234.85|231.97|234.63|231.75|0
1650651460000|2022-04-22 18:17:40|234.52|231.64|233.87|230.99|234.52|231.64|233.87|230.99|0
1650651470000|2022-04-22 18:17:50|233.54|230.66|233.43|230.55|233.54|230.66|233.43|230.55|0
1650651480000|2022-04-22 18:18:00|233.65|230.77|233.54|230.66|233.65|230.77|233.32|230.44|0
1650651490000|2022-04-22 18:18:10|233.76|230.88|233.87|230.99|233.87|230.99|233.76|230.88|0
1650651500000|2022-04-22 18:18:20|233.98|231.1|233.98|231.1|233.98|231.1|233.87|230.99|0
1650651510000|2022-04-22 18:18:30|233.65|230.77|233.98|231.1|233.98|231.1|233.65|230.77|0
1650651520000|2022-04-22 18:18:40|233.76|230.88|233.98|231.1|233.98|231.1|233.76|230.88|0
1650651530000|2022-04-22 18:18:50|233.65|230.77|233.54|230.66|233.65|230.77|233.54|230.66|0
1650651540000|2022-04-22 18:19:00|233.65|230.77|233.43|230.55|233.65|230.77|233.43|230.55|0
1650651550000|2022-04-22 18:19:10|233.1|230.22|232.56|229.68|233.21|230.33|232.56|229.68|0
1650651560000|2022-04-22 18:19:20|232.45|229.57|231.69|228.81|232.45|229.57|231.69|228.81|0
1650651570000|2022-04-22 18:19:30|231.91|229.03|231.8|228.92|231.91|229.03|231.69|228.81|0
1650651580000|2022-04-22 18:19:40|231.69|228.81|231.58|228.7|231.69|228.81|231.58|228.7|0
1650651590000|2022-04-22 18:19:50|231.47|228.59|231.8|228.92|231.8|228.92|231.47|228.59|0
1650651600000|2022-04-22 18:20:00|231.91|229.03|232.12|229.24|232.12|229.24|231.91|229.03|0
1650651610000|2022-04-22 18:20:10|232.23|229.35|233.1|230.22|233.1|230.22|232.12|229.24|0
1650651620000|2022-04-22 18:20:20|233.54|230.66|233.1|230.22|233.54|230.66|233.1|230.22|0
1650651630000|2022-04-22 18:20:30|233.21|230.33|232.78|229.9|233.21|230.33|232.78|229.9|0
1650651640000|2022-04-22 18:20:40|233.1|230.22|232.67|229.79|233.1|230.22|232.56|229.68|0
1650651650000|2022-04-22 18:20:50|232.23|229.35|231.69|228.81|232.23|229.35|231.58|228.7|0
1650651660000|2022-04-22 18:21:00|231.58|228.7|230.71|227.83|231.58|228.7|230.71|227.83|0
1650651670000|2022-04-22 18:21:10|230.5|227.62|230.5|227.62|230.5|227.62|230.39|227.51|0
1650651680000|2022-04-22 18:21:20|230.39|227.51|230.28|227.4|230.39|227.51|230.17|227.29|0
1650651690000|2022-04-22 18:21:30|230.61|227.73|230.93|228.05|230.93|228.05|230.61|227.73|0
1650651700000|2022-04-22 18:21:40|231.04|228.16|231.15|228.27|231.15|228.27|230.99|228.11|0
1650651710000|2022-04-22 18:21:50|231.26|228.38|232.34|229.46|232.34|229.46|231.26|228.38|0
1650651720000|2022-04-22 18:22:00|231.91|229.03|232.56|229.68|232.56|229.68|231.91|229.03|0
1650651730000|2022-04-22 18:22:10|232.34|229.46|232.45|229.57|232.45|229.57|232.23|229.35|0
1650651740000|2022-04-22 18:22:20|232.56|229.68|232.67|229.79|232.67|229.79|232.56|229.68|0
1650651750000|2022-04-22 18:22:30|232.56|229.68|232.34|229.46|232.67|229.79|232.23|229.35|0
1650651760000|2022-04-22 18:22:40|232.23|229.35|232.12|229.24|232.23|229.35|232.12|229.24|0
1650651770000|2022-04-22 18:22:50|232.34|229.46|232.23|229.35|232.34|229.46|232.23|229.35|0
1650651780000|2022-04-22 18:23:00|232.56|229.68|232.56|229.68|232.56|229.68|232.45|229.57|0
1650651790000|2022-04-22 18:23:10|232.77|229.89|232.45|229.57|232.77|229.89|232.34|229.46|0
1650651800000|2022-04-22 18:23:20|232.5|229.62|232.88|230|232.88|230|232.5|229.62|0
1650651810000|2022-04-22 18:23:30|232.77|229.89|232.67|229.79|232.88|230|232.67|229.79|0
1650651820000|2022-04-22 18:23:40|232.77|229.89|232.88|230|232.88|230|232.67|229.79|0
1650651830000|2022-04-22 18:23:50|232.99|230.11|233.54|230.66|233.54|230.66|232.88|230|0
1650651840000|2022-04-22 18:24:00|232.57|229.69|232.24|229.36|232.57|229.69|232.03|229.15|0
1650651850000|2022-04-22 18:24:10|232.03|229.15|232.79|229.91|232.79|229.91|232.03|229.15|0
1650651860000|2022-04-22 18:24:20|232.9|230.02|233.12|230.24|233.12|230.24|232.9|230.02|0
1650651870000|2022-04-22 18:24:30|232.9|230.02|232.68|229.8|232.9|230.02|232.68|229.8|0
1650651880000|2022-04-22 18:24:40|232.79|229.91|233.01|230.13|233.01|230.13|232.68|229.8|0
1650651890000|2022-04-22 18:24:50|232.9|230.02|232.79|229.91|233.01|230.13|232.79|229.91|0
1650651900000|2022-04-22 18:25:00|232.9|230.02|233.55|230.67|233.55|230.67|232.9|230.02|0
1650651910000|2022-04-22 18:25:10|233.33|230.45|233.33|230.45|233.33|230.45|233.33|230.45|0
1650651920000|2022-04-22 18:25:20|233.5|230.62|233.44|230.56|233.55|230.67|233.44|230.56|0
1650651930000|2022-04-22 18:25:30|233.33|230.45|233.77|230.89|233.77|230.89|233.33|230.45|0
1650651940000|2022-04-22 18:25:40|233.88|231|233.44|230.56|233.88|231|233.44|230.56|0
1650651950000|2022-04-22 18:25:50|233.88|231|233.83|230.95|233.99|231.11|233.83|230.95|0
1650651960000|2022-04-22 18:26:00|233.88|231|233.66|230.78|233.88|231|233.66|230.78|0
1650651970000|2022-04-22 18:26:10|233.55|230.67|233.55|230.67|233.66|230.78|233.55|230.67|0
1650651980000|2022-04-22 18:26:20|233.66|230.78|233.55|230.67|233.77|230.89|233.55|230.67|0
1650651990000|2022-04-22 18:26:30|233.66|230.78|233.66|230.78|233.66|230.78|233.55|230.67|0
1650652000000|2022-04-22 18:26:40|233.77|230.89|233.55|230.67|233.77|230.89|233.44|230.56|0
1650652010000|2022-04-22 18:26:50|233.66|230.78|233.66|230.78|233.66|230.78|233.66|230.78|0
1650652020000|2022-04-22 18:27:00|234.32|231.44|234.1|231.22|234.32|231.44|234.1|231.22|0
1650652030000|2022-04-22 18:27:10|233.99|231.11|234.1|231.22|234.1|231.22|233.88|231|0
1650652040000|2022-04-22 18:27:20|234.21|231.33|234.32|231.44|234.32|231.44|234.21|231.33|0
1650652050000|2022-04-22 18:27:30|234.21|231.33|233.99|231.11|234.32|231.44|233.99|231.11|0
1650652060000|2022-04-22 18:27:40|234.1|231.22|234.05|231.17|234.21|231.33|234.05|231.17|0
1650652070000|2022-04-22 18:27:50|234.32|231.44|234.54|231.66|234.54|231.66|234.32|231.44|0
1650652080000|2022-04-22 18:28:00|234.65|231.77|234.54|231.66|234.76|231.88|234.54|231.66|0
1650652090000|2022-04-22 18:28:10|234.65|231.77|234.43|231.55|234.65|231.77|234.43|231.55|0
1650652100000|2022-04-22 18:28:20|234.54|231.66|234.32|231.44|234.54|231.66|234.32|231.44|0
1650652110000|2022-04-22 18:28:30|234.21|231.33|234.26|231.38|234.26|231.38|233.99|231.11|0
1650652120000|2022-04-22 18:28:40|234.1|231.22|234.43|231.55|234.43|231.55|234.1|231.22|0
1650652130000|2022-04-22 18:28:50|234.37|231.49|234.54|231.66|234.54|231.66|234.32|231.44|0
1650652140000|2022-04-22 18:29:00|234.65|231.77|234.54|231.66|234.65|231.77|234.54|231.66|0
1650652150000|2022-04-22 18:29:10|234.65|231.77|234.65|231.77|234.65|231.77|234.54|231.66|0
1650652160000|2022-04-22 18:29:20|234.43|231.55|234.32|231.44|234.43|231.55|234.21|231.33|0
1650652170000|2022-04-22 18:29:30|234.21|231.33|233.99|231.11|234.21|231.33|233.99|231.11|0
1650652180000|2022-04-22 18:29:40|234.21|231.33|234.75|231.87|234.75|231.87|234.21|231.33|0
1650652190000|2022-04-22 18:29:50|234.64|231.76|234.43|231.55|234.64|231.76|234.43|231.55|0
1650652200000|2022-04-22 18:30:00|234.64|231.76|234.1|231.22|234.64|231.76|234.1|231.22|0
1650652210000|2022-04-22 18:30:10|234.21|231.33|234.1|231.22|234.21|231.33|233.99|231.11|0
1650652220000|2022-04-22 18:30:20|233.99|231.11|233.66|230.78|233.99|231.11|233.66|230.78|0
1650652230000|2022-04-22 18:30:30|234.1|231.22|233.22|230.34|234.1|231.22|233.22|230.34|0
1650652240000|2022-04-22 18:30:40|233.55|230.67|233.77|230.89|233.77|230.89|233.55|230.67|0
1650652250000|2022-04-22 18:30:50|233.88|231|234.48|231.6|234.64|231.76|233.88|231|0
1650652260000|2022-04-22 18:31:00|234.53|231.65|234.64|231.76|234.75|231.87|234.53|231.65|0
1650652270000|2022-04-22 18:31:10|234.75|231.87|235.08|232.2|235.08|232.2|234.75|231.87|0
1650652280000|2022-04-22 18:31:20|234.97|232.09|235.08|232.2|235.08|232.2|234.86|231.98|0
1650652290000|2022-04-22 18:31:30|234.97|232.09|235.85|232.97|235.85|232.97|234.97|232.09|0
1650652300000|2022-04-22 18:31:40|235.96|233.08|236.29|233.41|236.35|233.47|235.96|233.08|0
1650652310000|2022-04-22 18:31:50|236.4|233.52|236.4|233.52|236.51|233.63|236.4|233.52|0
1650652320000|2022-04-22 18:32:00|234.14|231.26|239.74|236.86|239.74|236.86|234.14|231.26|0
1650652330000|2022-04-22 18:32:10|239.52|236.64|239.41|236.53|239.52|236.64|239.41|236.53|0
1650652340000|2022-04-22 18:32:20|239.3|236.42|239.3|236.42|239.41|236.53|239.19|236.31|0
1650652350000|2022-04-22 18:32:30|240.06|237.18|240.28|237.4|240.39|237.51|240.06|237.18|0
1650652360000|2022-04-22 18:32:40|240.39|237.51|239.94|237.06|240.39|237.51|239.94|237.06|0
1650652370000|2022-04-22 18:32:50|240.06|237.18|240.33|237.45|240.33|237.45|240.06|237.18|0
1650652380000|2022-04-22 18:33:00|240.39|237.51|240.28|237.4|240.39|237.51|240.06|237.18|0
1650652390000|2022-04-22 18:33:10|240.17|237.29|240.17|237.29|240.28|237.4|240.17|237.29|0
1650652400000|2022-04-22 18:33:20|240.05|237.17|240.16|237.28|240.28|237.4|240.05|237.17|0
1650652410000|2022-04-22 18:33:30|240.28|237.4|240.28|237.4|240.28|237.4|240.28|237.4|0
1650652420000|2022-04-22 18:33:40|240.39|237.51|240.5|237.62|240.5|237.62|240.28|237.4|0
1650652430000|2022-04-22 18:33:50|240.61|237.73|240.72|237.84|240.72|237.84|240.61|237.73|0
1650652440000|2022-04-22 18:34:00|240.83|237.95|240.5|237.62|240.83|237.95|240.27|237.39|0
1650652450000|2022-04-22 18:34:10|240.72|237.84|240.61|237.73|240.72|237.84|240.61|237.73|0
1650652460000|2022-04-22 18:34:20|240.72|237.84|240.72|237.84|240.72|237.84|240.72|237.84|0
1650652470000|2022-04-22 18:34:30|240.61|237.73|240.83|237.95|240.83|237.95|240.61|237.73|0
1650652480000|2022-04-22 18:34:40|240.94|238.06|241.27|238.39|241.27|238.39|240.94|238.06|0
1650652490000|2022-04-22 18:34:50|241.38|238.5|241.38|238.5|241.38|238.5|241.33|238.45|0
1650652500000|2022-04-22 18:35:00|241.49|238.61|241.49|238.61|241.6|238.72|241.49|238.61|0
1650652510000|2022-04-22 18:35:10|241.27|238.39|241.27|238.39|241.38|238.5|241.27|238.39|0
1650652520000|2022-04-22 18:35:20|241.05|238.17|241.27|238.39|241.38|238.5|241.05|238.17|0
1650652530000|2022-04-22 18:35:30|241.16|238.28|241.16|238.28|241.16|238.28|240.94|238.06|0
1650652540000|2022-04-22 18:35:40|241.49|238.61|241.71|238.83|241.71|238.83|241.49|238.61|0
1650652550000|2022-04-22 18:35:50|241.6|238.72|241.38|238.5|241.6|238.72|241.38|238.5|0
1650652560000|2022-04-22 18:36:00|241.6|238.72|241.16|238.28|241.6|238.72|241.16|238.28|0
1650652570000|2022-04-22 18:36:10|241.27|238.39|241.6|238.72|241.82|238.94|241.27|238.39|0
1650652580000|2022-04-22 18:36:20|241.71|238.83|241.6|238.72|241.71|238.83|241.6|238.72|0
1650652590000|2022-04-22 18:36:30|241.49|238.61|241.55|238.67|241.55|238.67|241.49|238.61|0
1650652600000|2022-04-22 18:36:40|241.71|238.83|241.71|238.83|241.71|238.83|241.6|238.72|0
1650652610000|2022-04-22 18:36:50|241.6|238.72|241.6|238.72|241.71|238.83|241.6|238.72|0
1650652620000|2022-04-22 18:37:00|241.71|238.83|241.82|238.94|241.82|238.94|241.71|238.83|0
1650652630000|2022-04-22 18:37:10|241.71|238.83|241.6|238.72|241.71|238.83|241.49|238.61|0
1650652640000|2022-04-22 18:37:20|241.49|238.61|241.82|238.94|241.82|238.94|241.49|238.61|0
1650652650000|2022-04-22 18:37:30|240.74|237.86|240.63|237.75|240.74|237.86|240.63|237.75|0
1650652660000|2022-04-22 18:37:40|240.52|237.64|240.74|237.86|240.74|237.86|240.52|237.64|0
1650652670000|2022-04-22 18:37:50|240.86|237.98|240.74|237.86|240.86|237.98|240.74|237.86|0
1650652690000|2022-04-22 18:38:10|241.08|238.2|240.74|237.86|241.08|238.2|240.74|237.86|0
1650652700000|2022-04-22 18:38:20|240.86|237.98|240.86|237.98|240.97|238.09|240.74|237.86|0
1650652710000|2022-04-22 18:38:30|240.97|238.09|240.97|238.09|240.97|238.09|240.97|238.09|0
1650652720000|2022-04-22 18:38:40|241.08|238.2|241.08|238.2|241.19|238.31|241.08|238.2|0
1650652730000|2022-04-22 18:38:50|241.19|238.31|241.19|238.31|241.3|238.42|241.19|238.31|0
1650652740000|2022-04-22 18:39:00|241.3|238.42|241.3|238.42|241.36|238.48|241.19|238.31|0
1650652750000|2022-04-22 18:39:10|241.19|238.31|240.97|238.09|241.19|238.31|240.97|238.09|0
1650652760000|2022-04-22 18:39:20|241.08|238.2|240.85|237.97|241.08|238.2|240.85|237.97|0
1650652770000|2022-04-22 18:39:30|240.74|237.86|240.74|237.86|240.85|237.97|240.74|237.86|0
1650652780000|2022-04-22 18:39:40|240.85|237.97|240.63|237.75|240.85|237.97|240.63|237.75|0
1650652790000|2022-04-22 18:39:50|240.52|237.64|240.74|237.86|240.97|238.09|240.52|237.64|0
1650652800000|2022-04-22 18:40:00|240.52|237.64|240.41|237.53|240.52|237.64|240.41|237.53|0
1650652810000|2022-04-22 18:40:10|240.52|237.64|239.53|236.65|240.52|237.64|239.53|236.65|0
1650652820000|2022-04-22 18:40:20|239.31|236.43|239.31|236.43|239.31|236.43|239.2|236.32|0
1650652830000|2022-04-22 18:40:30|239.2|236.32|239.53|236.65|239.53|236.65|239.2|236.32|0
1650652840000|2022-04-22 18:40:40|239.75|236.87|239.86|236.98|240.08|237.2|239.75|236.87|0
1650652850000|2022-04-22 18:40:50|239.64|236.76|239.86|236.98|239.86|236.98|239.64|236.76|0
1650652860000|2022-04-22 18:41:00|239.97|237.09|239.97|237.09|239.97|237.09|239.86|236.98|0
1650652870000|2022-04-22 18:41:10|240.08|237.2|239.75|236.87|240.08|237.2|239.75|236.87|0
1650652880000|2022-04-22 18:41:20|239.97|237.09|239.53|236.65|239.97|237.09|239.53|236.65|0
1650652890000|2022-04-22 18:41:30|239.42|236.54|239.31|236.43|239.42|236.54|239.2|236.32|0
1650652900000|2022-04-22 18:41:40|239.53|236.65|239.75|236.87|239.86|236.98|239.53|236.65|0
1650652910000|2022-04-22 18:41:50|239.64|236.76|239.53|236.65|239.64|236.76|239.53|236.65|0
1650652920000|2022-04-22 18:42:00|239.64|236.76|240.3|237.42|240.3|237.42|239.64|236.76|0
1650652930000|2022-04-22 18:42:10|240.19|237.31|240.3|237.42|240.3|237.42|240.19|237.31|0
1650652940000|2022-04-22 18:42:20|240.41|237.53|240.19|237.31|240.41|237.53|240.19|237.31|0
1650652950000|2022-04-22 18:42:30|240.3|237.42|240.19|237.31|240.3|237.42|240.19|237.31|0
1650652960000|2022-04-22 18:42:40|240.25|237.37|240.19|237.31|240.41|237.53|240.19|237.31|0
1650652970000|2022-04-22 18:42:50|240.08|237.2|240.08|237.2|240.19|237.31|240.08|237.2|0
1650652980000|2022-04-22 18:43:00|240.19|237.31|240.52|237.64|240.52|237.64|240.19|237.31|0
1650652990000|2022-04-22 18:43:10|240.63|237.75|240.41|237.53|240.63|237.75|240.41|237.53|0
1650653000000|2022-04-22 18:43:20|240.3|237.42|240.08|237.2|240.3|237.42|240.08|237.2|0
1650653010000|2022-04-22 18:43:30|240.19|237.31|239.86|236.98|240.19|237.31|239.86|236.98|0
1650653020000|2022-04-22 18:43:40|239.97|237.09|239.86|236.98|239.97|237.09|239.75|236.87|0
1650653030000|2022-04-22 18:43:50|240.08|237.2|239.75|236.87|240.19|237.31|239.75|236.87|0
1650653040000|2022-04-22 18:44:00|239.63|236.75|239.63|236.75|239.63|236.75|239.63|236.75|0
1650653050000|2022-04-22 18:44:10|239.52|236.64|239.75|236.87|239.75|236.87|239.52|236.64|0
1650653060000|2022-04-22 18:44:20|239.97|237.09|240.3|237.42|240.3|237.42|239.97|237.09|0
1650653070000|2022-04-22 18:44:30|240.19|237.31|239.97|237.09|240.19|237.31|239.97|237.09|0
1650653080000|2022-04-22 18:44:40|240.08|237.2|239.86|236.98|240.19|237.31|239.86|236.98|0
1650653090000|2022-04-22 18:44:50|239.74|236.86|239.74|236.86|239.74|236.86|239.74|236.86|0
1650653100000|2022-04-22 18:45:00|239.41|236.53|239.97|237.09|239.97|237.09|239.41|236.53|0
1650653110000|2022-04-22 18:45:10|239.86|236.98|239.74|236.86|239.86|236.98|239.74|236.86|0
1650653120000|2022-04-22 18:45:20|239.97|237.09|239.85|236.97|240.02|237.14|239.74|236.86|0
1650653130000|2022-04-22 18:45:30|239.74|236.86|240.08|237.2|240.08|237.2|239.74|236.86|0
1650653140000|2022-04-22 18:45:40|239.97|237.09|240.19|237.31|240.19|237.31|239.97|237.09|0
1650653150000|2022-04-22 18:45:50|240.08|237.2|240.08|237.2|240.19|237.31|240.08|237.2|0
1650653160000|2022-04-22 18:46:00|239.54|236.66|238.23|235.35|239.54|236.66|238.23|235.35|0
1650653170000|2022-04-22 18:46:10|238.12|235.24|238.34|235.46|238.34|235.46|238.12|235.24|0
1650653180000|2022-04-22 18:46:20|238.78|235.9|238.89|236.01|239|236.12|238.78|235.9|0
1650653190000|2022-04-22 18:46:30|238.78|235.9|239|236.12|239|236.12|238.78|235.9|0
1650653200000|2022-04-22 18:46:40|239.11|236.23|239|236.12|239.11|236.23|239|236.12|0
1650653210000|2022-04-22 18:46:50|238.89|236.01|238.89|236.01|238.89|236.01|238.89|236.01|0
1650653220000|2022-04-22 18:47:00|239|236.12|238.67|235.79|239|236.12|238.67|235.79|0
1650653230000|2022-04-22 18:47:10|238.5|235.62|238.78|235.9|239.11|236.23|238.5|235.62|0
1650653240000|2022-04-22 18:47:20|238.89|236.01|238.78|235.9|239.11|236.23|238.78|235.9|0
1650653250000|2022-04-22 18:47:30|238.89|236.01|238.78|235.9|238.89|236.01|238.78|235.9|0
1650653260000|2022-04-22 18:47:40|238.56|235.68|238.67|235.79|238.67|235.79|238.45|235.57|0
1650653270000|2022-04-22 18:47:50|238.34|235.46|238.45|235.57|238.56|235.68|238.34|235.46|0
1650653280000|2022-04-22 18:48:00|238.56|235.68|238.89|236.01|238.89|236.01|238.56|235.68|0
1650653290000|2022-04-22 18:48:10|239.22|236.34|238.45|235.57|239.22|236.34|238.45|235.57|0
1650653300000|2022-04-22 18:48:20|238.56|235.68|238.67|235.79|238.89|236.01|238.56|235.68|0
1650653310000|2022-04-22 18:48:30|238.78|235.9|238.89|236.01|238.89|236.01|238.67|235.79|0
1650653320000|2022-04-22 18:48:40|239|236.12|239.22|236.34|239.22|236.34|239|236.12|0
1650653330000|2022-04-22 18:48:50|239.33|236.45|239.22|236.34|239.33|236.45|239.22|236.34|0
1650653340000|2022-04-22 18:49:00|239.11|236.23|239.11|236.23|239.11|236.23|239.11|236.23|0
1650653350000|2022-04-22 18:49:10|239.17|236.29|239.22|236.34|239.22|236.34|239.11|236.23|0
1650653360000|2022-04-22 18:49:20|239.11|236.23|239.22|236.34|239.22|236.34|239.11|236.23|0
1650653370000|2022-04-22 18:49:30|239.33|236.45|239.44|236.56|239.44|236.56|239.33|236.45|0
1650653380000|2022-04-22 18:49:40|239.55|236.67|239.5|236.62|239.55|236.67|239.44|236.56|0
1650653390000|2022-04-22 18:49:50|239.44|236.56|239.17|236.29|239.44|236.56|239.17|236.29|0
1650653400000|2022-04-22 18:50:00|239.22|236.34|239.44|236.56|239.44|236.56|239.22|236.34|0
1650653410000|2022-04-22 18:50:10|239.55|236.67|239.78|236.9|239.89|237.01|239.55|236.67|0
1650653420000|2022-04-22 18:50:20|239.89|237.01|239.66|236.78|239.89|237.01|239.66|236.78|0
1650653430000|2022-04-22 18:50:30|239.78|236.9|239.78|236.9|239.89|237.01|239.78|236.9|0
1650653440000|2022-04-22 18:50:40|239.89|237.01|239.44|236.56|239.89|237.01|239.44|236.56|0
1650653450000|2022-04-22 18:50:50|239.55|236.67|240|237.12|240|237.12|239.55|236.67|0
1650653460000|2022-04-22 18:51:00|240.11|237.23|240.44|237.56|240.44|237.56|240.11|237.23|0
1650653470000|2022-04-22 18:51:10|240.55|237.67|241.22|238.34|241.22|238.34|240.55|237.67|0
1650653480000|2022-04-22 18:51:20|241|238.12|241.22|238.34|241.33|238.45|241|238.12|0
1650653490000|2022-04-22 18:51:30|241.45|238.57|241.56|238.68|241.67|238.79|241.45|238.57|0
1650653500000|2022-04-22 18:51:40|241.45|238.57|241.78|238.9|241.78|238.9|241.45|238.57|0
1650653510000|2022-04-22 18:51:50|241.67|238.79|241.67|238.79|241.89|239.01|241.45|238.57|0
1650653520000|2022-04-22 18:52:00|241.89|239.01|241.78|238.9|242|239.12|241.78|238.9|0
1650653530000|2022-04-22 18:52:10|241.89|239.01|241.73|238.85|241.89|239.01|241.73|238.85|0
1650653540000|2022-04-22 18:52:20|241.89|239.01|242|239.12|242.12|239.24|241.89|239.01|0
1650653550000|2022-04-22 18:52:30|241.89|239.01|242|239.12|242.12|239.24|241.89|239.01|0
1650653560000|2022-04-22 18:52:40|242.12|239.24|242|239.12|242.12|239.24|242|239.12|0
1650653570000|2022-04-22 18:52:50|241.89|239.01|242|239.12|242|239.12|241.89|239.01|0
1650653580000|2022-04-22 18:53:00|242.23|239.35|242|239.12|242.23|239.35|242|239.12|0
1650653590000|2022-04-22 18:53:10|241.89|239.01|242.12|239.24|242.12|239.24|241.89|239.01|0
1650653600000|2022-04-22 18:53:20|242|239.12|242.12|239.24|242.12|239.24|242|239.12|0
1650653610000|2022-04-22 18:53:30|242|239.12|241.78|238.9|242|239.12|241.67|238.79|0
1650653620000|2022-04-22 18:53:40|241.67|238.79|241.56|238.68|241.78|238.9|241.56|238.68|0
1650653630000|2022-04-22 18:53:50|241.61|238.73|241.44|238.56|241.61|238.73|241.33|238.45|0
1650653640000|2022-04-22 18:54:00|241.56|238.68|242.11|239.23|242.11|239.23|241.56|238.68|0
1650653650000|2022-04-22 18:54:10|242.23|239.35|242.23|239.35|242.45|239.57|242.23|239.35|0
1650653660000|2022-04-22 18:54:20|242|239.12|242.56|239.68|242.56|239.68|242|239.12|0
1650653670000|2022-04-22 18:54:30|242.34|239.46|242.45|239.57|242.45|239.57|242.34|239.46|0
1650653680000|2022-04-22 18:54:40|242.23|239.35|242.23|239.35|242.23|239.35|242.23|239.35|0
1650653690000|2022-04-22 18:54:50|242.34|239.46|242.34|239.46|242.34|239.46|242.23|239.35|0
1650653700000|2022-04-22 18:55:00|242.56|239.68|242.51|239.63|242.56|239.68|242.45|239.57|0
1650653710000|2022-04-22 18:55:10|242.67|239.79|242.67|239.79|242.79|239.91|242.67|239.79|0
1650653720000|2022-04-22 18:55:20|242.9|240.02|243.12|240.24|243.12|240.24|242.79|239.91|0
1650653730000|2022-04-22 18:55:30|243.01|240.13|243.46|240.58|243.46|240.58|243.01|240.13|0
1650653740000|2022-04-22 18:55:40|243.57|240.69|243.8|240.92|243.8|240.92|243.57|240.69|0
1650653750000|2022-04-22 18:55:50|243.68|240.8|243.91|241.03|243.91|241.03|243.57|240.69|0
1650653760000|2022-04-22 18:56:00|243.8|240.92|243.57|240.69|243.8|240.92|243.57|240.69|0
1650653770000|2022-04-22 18:56:10|243.68|240.8|244.65|241.77|244.65|241.77|243.57|240.69|0
1650653780000|2022-04-22 18:56:20|244.76|241.88|244.87|241.99|244.87|241.99|244.65|241.77|0
1650653790000|2022-04-22 18:56:30|244.98|242.1|245.1|242.22|245.1|242.22|244.98|242.1|0
1650653800000|2022-04-22 18:56:40|245.32|242.44|245.43|242.55|245.43|242.55|245.32|242.44|0
1650653810000|2022-04-22 18:56:50|245.21|242.33|245.21|242.33|245.21|242.33|245.1|242.22|0
1650653820000|2022-04-22 18:57:00|245.32|242.44|245.43|242.55|245.43|242.55|245.32|242.44|0
1650653830000|2022-04-22 18:57:10|245.55|242.67|245.55|242.67|245.55|242.67|245.43|242.55|0
1650653840000|2022-04-22 18:57:20|245.43|242.55|245.1|242.22|245.43|242.55|245.1|242.22|0
1650653850000|2022-04-22 18:57:30|245.21|242.33|245.21|242.33|245.32|242.44|245.21|242.33|0
1650653860000|2022-04-22 18:57:40|245.32|242.44|245.21|242.33|245.32|242.44|245.21|242.33|0
1650653870000|2022-04-22 18:57:50|245.32|242.44|245.55|242.67|245.55|242.67|245.32|242.44|0
1650653880000|2022-04-22 18:58:00|245.43|242.55|245.55|242.67|245.66|242.78|245.43|242.55|0
1650653890000|2022-04-22 18:58:10|245.32|242.44|244.98|242.1|245.32|242.44|244.98|242.1|0
1650653900000|2022-04-22 18:58:20|244.87|241.99|244.87|241.99|244.87|241.99|244.76|241.88|0
1650653910000|2022-04-22 18:58:30|244.76|241.88|244.76|241.88|244.76|241.88|244.65|241.77|0
1650653920000|2022-04-22 18:58:40|244.98|242.1|244.76|241.88|244.98|242.1|244.76|241.88|0
1650653930000|2022-04-22 18:58:50|244.87|241.99|244.76|241.88|244.87|241.99|244.76|241.88|0
1650653940000|2022-04-22 18:59:00|244.64|241.76|244.64|241.76|244.64|241.76|244.64|241.76|0
1650653950000|2022-04-22 18:59:10|244.76|241.88|244.64|241.76|244.76|241.88|244.64|241.76|0
1650653960000|2022-04-22 18:59:20|244.2|241.32|244.08|241.2|244.31|241.43|244.08|241.2|0
1650653970000|2022-04-22 18:59:30|243.52|240.64|243.41|240.53|243.75|240.87|243.41|240.53|0
1650653980000|2022-04-22 18:59:40|243.19|240.31|243.41|240.53|243.41|240.53|243.19|240.31|0
1650653990000|2022-04-22 18:59:50|243.07|240.19|242.85|239.97|243.19|240.31|242.85|239.97|0
1650654000000|2022-04-22 19:00:00|242.63|239.75|242.74|239.86|242.74|239.86|242.52|239.64|0
1650654010000|2022-04-22 19:00:10|243.19|240.31|243.19|240.31|243.19|240.31|242.85|239.97|0
1650654020000|2022-04-22 19:00:20|243.41|240.53|243.19|240.31|243.41|240.53|243.19|240.31|0
1650654030000|2022-04-22 19:00:30|242.85|239.97|242.96|240.08|242.96|240.08|242.74|239.86|0
1650654040000|2022-04-22 19:00:40|243.52|240.64|243.86|240.98|244.08|241.2|243.52|240.64|0
1650654050000|2022-04-22 19:00:50|243.97|241.09|244.19|241.31|244.19|241.31|243.86|240.98|0
1650654060000|2022-04-22 19:01:00|244.31|241.43|244.08|241.2|244.53|241.65|244.08|241.2|0
1650654070000|2022-04-22 19:01:10|243.97|241.09|244.31|241.43|244.31|241.43|243.97|241.09|0
1650654080000|2022-04-22 19:01:20|244.19|241.31|244.53|241.65|244.76|241.88|244.19|241.31|0
1650654090000|2022-04-22 19:01:30|244.64|241.76|244.31|241.43|244.64|241.76|244.31|241.43|0
1650654100000|2022-04-22 19:01:40|244.19|241.31|244.19|241.31|244.31|241.43|244.19|241.31|0
1650654110000|2022-04-22 19:01:50|244.31|241.43|244.42|241.54|244.42|241.54|244.31|241.43|0
1650654120000|2022-04-22 19:02:00|244.31|241.43|244.42|241.54|244.42|241.54|244.31|241.43|0
1650654130000|2022-04-22 19:02:10|244.53|241.65|244.42|241.54|244.53|241.65|244.19|241.31|0
1650654140000|2022-04-22 19:02:20|244.31|241.43|244.42|241.54|244.42|241.54|244.19|241.31|0
1650654150000|2022-04-22 19:02:30|244.53|241.65|243.86|240.98|244.53|241.65|243.86|240.98|0
1650654160000|2022-04-22 19:02:40|243.97|241.09|243.62|240.74|243.97|241.09|242.55|239.67|0
1650654170000|2022-04-22 19:02:50|243.51|240.63|243.96|241.08|243.96|241.08|243.51|240.63|0
1650654180000|2022-04-22 19:03:00|244.18|241.3|244.63|241.75|244.63|241.75|244.18|241.3|0
1650654190000|2022-04-22 19:03:10|244.74|241.86|244.74|241.86|244.74|241.86|244.63|241.75|0
1650654200000|2022-04-22 19:03:20|244.63|241.75|244.52|241.64|244.63|241.75|244.29|241.41|0
1650654210000|2022-04-22 19:03:30|244.41|241.53|244.63|241.75|244.63|241.75|244.41|241.53|0
1650654220000|2022-04-22 19:03:40|244.41|241.53|244.63|241.75|244.63|241.75|244.18|241.3|0
1650654230000|2022-04-22 19:03:50|244.52|241.64|244.74|241.86|244.74|241.86|244.52|241.64|0
1650654240000|2022-04-22 19:04:00|245.08|242.2|245.08|242.2|245.08|242.2|245.08|242.2|0
1650654250000|2022-04-22 19:04:10|244.97|242.09|244.74|241.86|245.08|242.2|244.69|241.81|0
1650654260000|2022-04-22 19:04:20|244.85|241.97|244.85|241.97|244.97|242.09|244.85|241.97|0
1650654270000|2022-04-22 19:04:30|244.97|242.09|244.74|241.86|244.97|242.09|244.74|241.86|0
1650654280000|2022-04-22 19:04:40|244.85|241.97|244.52|241.64|244.85|241.97|244.52|241.64|0
1650654290000|2022-04-22 19:04:50|244.4|241.52|244.18|241.3|244.4|241.52|244.07|241.19|0
1650654300000|2022-04-22 19:05:00|244.07|241.19|244.29|241.41|244.4|241.52|244.07|241.19|0
1650654310000|2022-04-22 19:05:10|244.18|241.3|243.73|240.85|244.18|241.3|243.73|240.85|0
1650654320000|2022-04-22 19:05:20|243.96|241.08|243.84|240.96|243.96|241.08|243.84|240.96|0
1650654330000|2022-04-22 19:05:30|243.96|241.08|243.73|240.85|243.96|241.08|243.73|240.85|0
1650654340000|2022-04-22 19:05:40|243.62|240.74|243.84|240.96|243.84|240.96|243.62|240.74|0
1650654350000|2022-04-22 19:05:50|243.95|241.07|244.07|241.19|244.07|241.19|243.95|241.07|0
1650654360000|2022-04-22 19:06:00|244.18|241.3|244.18|241.3|244.4|241.52|244.18|241.3|0
1650654370000|2022-04-22 19:06:10|243.84|240.96|244.18|241.3|244.18|241.3|243.73|240.85|0
1650654380000|2022-04-22 19:06:20|243.73|240.85|243.73|240.85|243.73|240.85|243.62|240.74|0
1650654390000|2022-04-22 19:06:30|243.62|240.74|243.95|241.07|244.07|241.19|243.62|240.74|0
1650654400000|2022-04-22 19:06:40|243.84|240.96|243.62|240.74|243.84|240.96|243.51|240.63|0
1650654410000|2022-04-22 19:06:50|243.51|240.63|243.51|240.63|243.62|240.74|243.51|240.63|0
1650654420000|2022-04-22 19:07:00|243.62|240.74|243.51|240.63|243.62|240.74|243.51|240.63|0
1650654430000|2022-04-22 19:07:10|243.39|240.51|243.51|240.63|243.51|240.63|243.39|240.51|0
1650654440000|2022-04-22 19:07:20|243.28|240.4|243.17|240.29|243.28|240.4|243.06|240.18|0
1650654450000|2022-04-22 19:07:30|243.06|240.18|243.28|240.4|243.28|240.4|243.06|240.18|0
1650654460000|2022-04-22 19:07:40|243.17|240.29|242.95|240.07|243.17|240.29|242.95|240.07|0
1650654470000|2022-04-22 19:07:50|242.61|239.73|242.16|239.28|242.61|239.73|242.05|239.17|0
1650654480000|2022-04-22 19:08:00|242.39|239.51|242.5|239.62|242.5|239.62|242.05|239.17|0
1650654490000|2022-04-22 19:08:10|242.94|240.06|243.39|240.51|243.62|240.74|242.94|240.06|0
1650654500000|2022-04-22 19:08:20|242.94|240.06|243.5|240.62|243.5|240.62|242.94|240.06|0
1650654510000|2022-04-22 19:08:30|243.62|240.74|242.83|239.95|243.62|240.74|242.83|239.95|0
1650654520000|2022-04-22 19:08:40|243.17|240.29|243.39|240.51|243.39|240.51|242.94|240.06|0
1650654530000|2022-04-22 19:08:50|243.28|240.4|243.62|240.74|243.62|240.74|243.28|240.4|0
1650654540000|2022-04-22 19:09:00|243.5|240.62|243.73|240.85|243.73|240.85|243.5|240.62|0
1650654550000|2022-04-22 19:09:10|243.9|241.02|244.07|241.19|244.18|241.3|243.9|241.02|0
1650654560000|2022-04-22 19:09:20|243.95|241.07|244.29|241.41|244.29|241.41|243.95|241.07|0
1650654570000|2022-04-22 19:09:30|244.06|241.18|243.73|240.85|244.06|241.18|243.73|240.85|0
1650654580000|2022-04-22 19:09:40|243.84|240.96|244.06|241.18|244.06|241.18|243.73|240.85|0
1650654590000|2022-04-22 19:09:50|244.29|241.41|244.4|241.52|244.74|241.86|244.29|241.41|0
1650654600000|2022-04-22 19:10:00|244.29|241.41|244.18|241.3|244.4|241.52|244.18|241.3|0
1650654610000|2022-04-22 19:10:10|244.63|241.75|244.85|241.97|244.85|241.97|244.63|241.75|0
1650654620000|2022-04-22 19:10:20|244.96|242.08|245.19|242.31|245.19|242.31|244.96|242.08|0
1650654630000|2022-04-22 19:10:30|245.64|242.76|245.02|242.14|245.64|242.76|244.85|241.97|0
1650654640000|2022-04-22 19:10:40|244.74|241.86|245.08|242.2|245.08|242.2|244.74|241.86|0
1650654650000|2022-04-22 19:10:50|245.3|242.42|245.87|242.99|245.87|242.99|245.3|242.42|0
1650654660000|2022-04-22 19:11:00|245.64|242.76|245.41|242.53|245.64|242.76|245.41|242.53|0
1650654670000|2022-04-22 19:11:10|245.19|242.31|245.08|242.2|245.53|242.65|245.08|242.2|0
1650654680000|2022-04-22 19:11:20|245.19|242.31|245.19|242.31|245.19|242.31|245.19|242.31|0
1650654690000|2022-04-22 19:11:30|244.29|241.41|244.06|241.18|244.4|241.52|244.06|241.18|0
1650654700000|2022-04-22 19:11:40|243.61|240.73|242.27|239.39|243.61|240.73|242.27|239.39|0
1650654710000|2022-04-22 19:11:50|241.55|238.67|241.49|238.61|241.94|239.06|241.49|238.61|0
1650654720000|2022-04-22 19:12:00|241.38|238.5|241.94|239.06|241.94|239.06|241.38|238.5|0
1650654730000|2022-04-22 19:12:10|242.27|239.39|242.38|239.5|242.38|239.5|242.16|239.28|0
1650654740000|2022-04-22 19:12:20|242.94|240.06|242.61|239.73|242.94|240.06|242.61|239.73|0
1650654750000|2022-04-22 19:12:30|242.49|239.61|241.53|238.65|242.49|239.61|241.53|238.65|0
1650654760000|2022-04-22 19:12:40|241.3|238.42|240.97|238.09|241.3|238.42|240.97|238.09|0
1650654770000|2022-04-22 19:12:50|240.75|237.87|240.19|237.31|240.75|237.87|240.19|237.31|0
1650654780000|2022-04-22 19:13:00|240.3|237.42|240.19|237.31|240.3|237.42|240.19|237.31|0
1650654790000|2022-04-22 19:13:10|240.3|237.42|240.97|238.09|240.97|238.09|239.97|237.09|0
1650654800000|2022-04-22 19:13:20|240.86|237.98|239.97|237.09|240.86|237.98|239.97|237.09|0
1650654810000|2022-04-22 19:13:30|240.08|237.2|239.64|236.76|240.08|237.2|239.64|236.76|0
1650654820000|2022-04-22 19:13:40|239.53|236.65|239.64|236.76|239.64|236.76|239.53|236.65|0
1650654830000|2022-04-22 19:13:50|238.42|235.54|238.53|235.65|238.53|235.65|238.42|235.54|0
1650654840000|2022-04-22 19:14:00|238.2|235.32|237.1|234.22|238.2|235.32|237.1|234.22|0
1650654850000|2022-04-22 19:14:10|236.99|234.11|237.1|234.22|237.1|234.22|236.66|233.78|0
1650654860000|2022-04-22 19:14:20|236.66|233.78|235.78|232.9|236.72|233.84|235.78|232.9|0
1650654870000|2022-04-22 19:14:30|236.17|233.29|236.11|233.23|236.22|233.34|236.11|233.23|0
1650654880000|2022-04-22 19:14:40|236.77|233.89|236.44|233.56|236.77|233.89|236.22|233.34|0
1650654890000|2022-04-22 19:14:50|236.5|233.62|236.88|234|236.88|234|236.33|233.45|0
1650654900000|2022-04-22 19:15:00|236.13|233.25|236.9|234.02|237.01|234.13|236.13|233.25|0
1650654910000|2022-04-22 19:15:10|236.79|233.91|237.57|234.69|237.57|234.69|236.79|233.91|0
1650654920000|2022-04-22 19:15:20|237.34|234.46|237.45|234.57|237.45|234.57|237.34|234.46|0
1650654930000|2022-04-22 19:15:30|237.23|234.35|237.23|234.35|237.34|234.46|237.12|234.24|0
1650654940000|2022-04-22 19:15:40|236.24|233.36|236.24|233.36|236.35|233.47|236.13|233.25|0
1650654950000|2022-04-22 19:15:50|236.13|233.25|236.13|233.25|236.24|233.36|235.97|233.09|0
1650654960000|2022-04-22 19:16:00|236.24|233.36|235.47|232.59|236.24|233.36|235.47|232.59|0
1650654970000|2022-04-22 19:16:10|235.53|232.65|235.03|232.15|235.53|232.65|235.03|232.15|0
1650654980000|2022-04-22 19:16:20|235.14|232.26|234.71|231.83|235.14|232.26|234.71|231.83|0
1650654990000|2022-04-22 19:16:30|234.49|231.61|234.27|231.39|234.49|231.61|234.27|231.39|0
1650655000000|2022-04-22 19:16:40|234.16|231.28|233.61|230.73|234.16|231.28|233.61|230.73|0
1650655010000|2022-04-22 19:16:50|232.85|229.97|233.18|230.3|233.18|230.3|232.85|229.97|0
1650655020000|2022-04-22 19:17:00|232.96|230.08|233.94|231.06|233.94|231.06|232.96|230.08|0
1650655030000|2022-04-22 19:17:10|234.49|231.61|234.6|231.72|234.81|231.93|234.49|231.61|0
1650655040000|2022-04-22 19:17:20|234.7|231.82|235.14|232.26|235.14|232.26|234.7|231.82|0
1650655050000|2022-04-22 19:17:30|235.58|232.7|235.47|232.59|235.91|233.03|235.47|232.59|0
1650655060000|2022-04-22 19:17:40|234.92|232.04|233.52|230.64|234.92|232.04|233.52|230.64|0
1650655070000|2022-04-22 19:17:50|233.41|230.53|233.63|230.75|233.85|230.97|233.41|230.53|0
1650655080000|2022-04-22 19:18:00|233.74|230.86|233.03|230.15|233.74|230.86|232.97|230.09|0
1650655090000|2022-04-22 19:18:10|232.97|230.09|234.58|231.7|234.58|231.7|232.97|230.09|0
1650655100000|2022-04-22 19:18:20|234.36|231.48|233.18|230.3|234.36|231.48|232.1|229.22|0
1650655110000|2022-04-22 19:18:30|233.29|230.41|233.18|230.3|233.29|230.41|233.13|230.25|0
1650655120000|2022-04-22 19:18:40|233.07|230.19|233.18|230.3|233.18|230.3|233.07|230.19|0
1650655130000|2022-04-22 19:18:50|233.83|230.95|234.27|231.39|234.27|231.39|233.83|230.95|0
1650655140000|2022-04-22 19:19:00|234.05|231.17|234.38|231.5|234.93|232.05|234.05|231.17|0
1650655150000|2022-04-22 19:19:10|233.72|230.84|233.5|230.62|233.94|231.06|233.5|230.62|0
1650655160000|2022-04-22 19:19:20|233.4|230.52|233.83|230.95|233.83|230.95|233.4|230.52|0
1650655170000|2022-04-22 19:19:30|233.72|230.84|232.96|230.08|233.72|230.84|232.96|230.08|0
1650655180000|2022-04-22 19:19:40|233.5|230.62|233.29|230.41|233.61|230.73|233.29|230.41|0
1650655190000|2022-04-22 19:19:50|233.5|230.62|233.61|230.73|233.72|230.84|233.5|230.62|0
1650655200000|2022-04-22 19:20:00|233.72|230.84|232.96|230.08|233.72|230.84|232.96|230.08|0
1650655210000|2022-04-22 19:20:10|232.85|229.97|233.29|230.41|233.29|230.41|232.63|229.75|0
1650655220000|2022-04-22 19:20:20|233.39|230.51|233.29|230.41|233.39|230.51|233.18|230.3|0
1650655230000|2022-04-22 19:20:30|233.83|230.95|233.72|230.84|233.94|231.06|233.72|230.84|0
1650655240000|2022-04-22 19:20:40|233.94|231.06|234.82|231.94|234.82|231.94|233.94|231.06|0
1650655250000|2022-04-22 19:20:50|235.04|232.16|234.38|231.5|235.04|232.16|234.38|231.5|0
1650655260000|2022-04-22 19:21:00|234.49|231.61|234.93|232.05|234.93|232.05|234.49|231.61|0
1650655270000|2022-04-22 19:21:10|234.27|231.39|233.61|230.73|234.49|231.61|233.61|230.73|0
1650655280000|2022-04-22 19:21:20|233.5|230.62|234.05|231.17|234.05|231.17|233.5|230.62|0
1650655290000|2022-04-22 19:21:30|234.27|231.39|234.27|231.39|234.38|231.5|234.27|231.39|0
1650655300000|2022-04-22 19:21:40|234.05|231.17|234.49|231.61|234.49|231.61|234.05|231.17|0
1650655310000|2022-04-22 19:21:50|234.93|232.05|235.03|232.15|235.14|232.26|234.93|232.05|0
1650655320000|2022-04-22 19:22:00|235.14|232.26|234.92|232.04|235.47|232.59|234.92|232.04|0
1650655330000|2022-04-22 19:22:10|234.38|231.5|234.71|231.83|234.98|232.1|234.38|231.5|0
1650655340000|2022-04-22 19:22:20|234.92|232.04|235.36|232.48|235.47|232.59|234.92|232.04|0
1650655350000|2022-04-22 19:22:30|235.25|232.37|235.25|232.37|235.36|232.48|235.25|232.37|0
1650655360000|2022-04-22 19:22:40|234.6|231.72|234.92|232.04|234.92|232.04|234.6|231.72|0
1650655370000|2022-04-22 19:22:50|235.25|232.37|235.47|232.59|235.47|232.59|235.25|232.37|0
1650655380000|2022-04-22 19:23:00|235.69|232.81|235.36|232.48|235.69|232.81|235.25|232.37|0
1650655390000|2022-04-22 19:23:10|235.47|232.59|235.47|232.59|235.58|232.7|235.47|232.59|0
1650655400000|2022-04-22 19:23:20|235.58|232.7|235.47|232.59|235.58|232.7|235.36|232.48|0
1650655410000|2022-04-22 19:23:30|235.58|232.7|235.36|232.48|235.58|232.7|235.36|232.48|0
1650655420000|2022-04-22 19:23:40|235.69|232.81|236.02|233.14|236.02|233.14|235.69|232.81|0
1650655430000|2022-04-22 19:23:50|236.24|233.36|236.35|233.47|236.35|233.47|236.24|233.36|0
1650655440000|2022-04-22 19:24:00|236.46|233.58|237.01|234.13|237.01|234.13|236.46|233.58|0
1650655450000|2022-04-22 19:24:10|236.9|234.02|237.23|234.35|237.4|234.52|236.9|234.02|0
1650655460000|2022-04-22 19:24:20|237.12|234.24|237.57|234.69|237.57|234.69|237.12|234.24|0
1650655470000|2022-04-22 19:24:30|237.68|234.8|237.62|234.74|237.9|235.02|237.62|234.74|0
1650655480000|2022-04-22 19:24:40|237.68|234.8|237.45|234.57|237.68|234.8|237.45|234.57|0
1650655490000|2022-04-22 19:24:50|237.57|234.69|237.57|234.69|237.68|234.8|237.57|234.69|0
1650655500000|2022-04-22 19:25:00|237.34|234.46|237.4|234.52|237.4|234.52|237.12|234.24|0
1650655510000|2022-04-22 19:25:10|237.29|234.41|237.01|234.13|237.29|234.41|237.01|234.13|0
1650655520000|2022-04-22 19:25:20|236.9|234.02|236.02|233.14|236.9|234.02|236.02|233.14|0
1650655530000|2022-04-22 19:25:30|236.35|233.47|236.68|233.8|237.01|234.13|236.35|233.47|0
1650655540000|2022-04-22 19:25:40|236.74|233.86|236.24|233.36|236.79|233.91|236.24|233.36|0
1650655550000|2022-04-22 19:25:50|236.46|233.58|236.35|233.47|236.46|233.58|236.24|233.36|0
1650655560000|2022-04-22 19:26:00|236.46|233.58|236.46|233.58|236.46|233.58|236.02|233.14|0
1650655570000|2022-04-22 19:26:10|236.35|233.47|236.02|233.14|236.35|233.47|235.91|233.03|0
1650655580000|2022-04-22 19:26:20|235.91|233.03|235.91|233.03|235.97|233.09|235.91|233.03|0
1650655590000|2022-04-22 19:26:30|236.57|233.69|235.25|232.37|236.57|233.69|235.25|232.37|0
1650655600000|2022-04-22 19:26:40|235.47|232.59|235.25|232.37|235.47|232.59|235.25|232.37|0
1650655610000|2022-04-22 19:26:50|235.14|232.26|235.14|232.26|235.14|232.26|235.03|232.15|0
1650655620000|2022-04-22 19:27:00|235.47|232.59|235.69|232.81|235.69|232.81|235.47|232.59|0
1650655630000|2022-04-22 19:27:10|236.02|233.14|235.8|232.92|236.24|233.36|235.8|232.92|0
1650655640000|2022-04-22 19:27:20|236.02|233.14|235.14|232.26|236.02|233.14|235.14|232.26|0
1650655650000|2022-04-22 19:27:30|235.03|232.15|235.8|232.92|235.8|232.92|235.03|232.15|0
1650655660000|2022-04-22 19:27:40|235.91|233.03|236.24|233.36|236.24|233.36|235.91|233.03|0
1650655670000|2022-04-22 19:27:50|235.69|232.81|234.39|231.51|235.69|232.81|234.39|231.51|0
1650655680000|2022-04-22 19:28:00|234.18|231.3|234.18|231.3|234.29|231.41|234.18|231.3|0
1650655690000|2022-04-22 19:28:10|234.29|231.41|234.61|231.73|234.61|231.73|234.29|231.41|0
1650655700000|2022-04-22 19:28:20|234.94|232.06|234.94|232.06|234.94|232.06|234.94|232.06|0
1650655710000|2022-04-22 19:28:30|235.05|232.17|235.05|232.17|235.05|232.17|235.05|232.17|0
1650655720000|2022-04-22 19:28:40|234.83|231.95|234.72|231.84|234.83|231.95|234.28|231.4|0
1650655730000|2022-04-22 19:28:50|234.61|231.73|235.05|232.17|235.27|232.39|234.61|231.73|0
1650655740000|2022-04-22 19:29:00|234.94|232.06|235.33|232.45|235.33|232.45|234.94|232.06|0
1650655750000|2022-04-22 19:29:10|235.38|232.5|235.16|232.28|235.38|232.5|235.16|232.28|0
1650655760000|2022-04-22 19:29:20|235.27|232.39|235.49|232.61|235.49|232.61|235.27|232.39|0
1650655770000|2022-04-22 19:29:30|235.6|232.72|235.82|232.94|235.82|232.94|235.6|232.72|0
1650655780000|2022-04-22 19:29:40|235.71|232.83|235.6|232.72|235.82|232.94|235.22|232.34|0
1650655790000|2022-04-22 19:29:50|235.49|232.61|235.27|232.39|235.49|232.61|235.27|232.39|0
1650655800000|2022-04-22 19:30:00|235.05|232.17|234.72|231.84|235.05|232.17|234.72|231.84|0
1650655810000|2022-04-22 19:30:10|234.61|231.73|233.08|230.2|234.61|231.73|233.08|230.2|0
1650655820000|2022-04-22 19:30:20|233.52|230.64|232.97|230.09|233.84|230.96|232.97|230.09|0
1650655830000|2022-04-22 19:30:30|232.64|229.76|233.19|230.31|233.3|230.42|232.64|229.76|0
1650655840000|2022-04-22 19:30:40|232.31|229.43|232.64|229.76|232.64|229.76|231.99|229.11|0
1650655850000|2022-04-22 19:30:50|232.31|229.43|232.31|229.43|232.42|229.54|232.31|229.43|0
1650655860000|2022-04-22 19:31:00|231.77|228.89|232.2|229.32|232.2|229.32|231.77|228.89|0
1650655870000|2022-04-22 19:31:10|232.1|229.22|232.1|229.22|232.31|229.43|232.1|229.22|0
1650655880000|2022-04-22 19:31:20|232.2|229.32|231.01|228.13|232.2|229.32|231.01|228.13|0
1650655890000|2022-04-22 19:31:30|230.79|227.91|231.01|228.13|231.01|228.13|230.79|227.91|0
1650655900000|2022-04-22 19:31:40|230.79|227.91|230.9|228.02|231.12|228.24|230.79|227.91|0
1650655910000|2022-04-22 19:31:50|231.01|228.13|231.33|228.45|231.33|228.45|231.01|228.13|0
1650655920000|2022-04-22 19:32:00|231.55|228.67|230.57|227.69|231.55|228.67|230.57|227.69|0
1650655930000|2022-04-22 19:32:10|230.46|227.58|230.25|227.37|230.46|227.58|230.25|227.37|0
1650655940000|2022-04-22 19:32:20|230.14|227.26|230.03|227.15|230.14|227.26|230.03|227.15|0
1650655950000|2022-04-22 19:32:30|229.7|226.82|229.81|226.93|230.14|227.26|229.7|226.82|0
1650655960000|2022-04-22 19:32:40|229.92|227.04|229.49|226.61|229.92|227.04|229.49|226.61|0
1650655970000|2022-04-22 19:32:50|229.38|226.5|229.22|226.34|229.38|226.5|229.22|226.34|0
1650655980000|2022-04-22 19:33:00|229.38|226.5|229.38|226.5|229.38|226.5|229.16|226.28|0
1650655990000|2022-04-22 19:33:10|229.16|226.28|228.95|226.07|229.16|226.28|228.73|225.85|0
1650656000000|2022-04-22 19:33:20|228.41|225.53|228.52|225.64|228.62|225.74|228.41|225.53|0
1650656010000|2022-04-22 19:33:30|228.62|225.74|228.19|225.31|228.62|225.74|228.19|225.31|0
1650656020000|2022-04-22 19:33:40|227.12|224.24|227.12|224.24|227.23|224.35|227.12|224.24|0
1650656030000|2022-04-22 19:33:50|227.23|224.35|227.55|224.67|227.55|224.67|227.23|224.35|0
1650656040000|2022-04-22 19:34:00|227.87|224.99|227.87|224.99|228.09|225.21|227.66|224.78|0
1650656050000|2022-04-22 19:34:10|228.09|225.21|228.2|225.32|228.2|225.32|227.87|224.99|0
1650656060000|2022-04-22 19:34:20|228.74|225.86|227.87|224.99|228.74|225.86|227.87|224.99|0
1650656070000|2022-04-22 19:34:30|228.09|225.21|227.87|224.99|228.2|225.32|227.87|224.99|0
1650656080000|2022-04-22 19:34:40|227.98|225.1|227.33|224.45|227.98|225.1|227.33|224.45|0
1650656090000|2022-04-22 19:34:50|227.44|224.56|227.44|224.56|227.44|224.56|227.23|224.35|0
1650656100000|2022-04-22 19:35:00|227.23|224.35|227.33|224.45|227.33|224.45|227.23|224.35|0
1650656110000|2022-04-22 19:35:10|226.58|223.7|226.58|223.7|226.58|223.7|226.04|223.16|0
1650656120000|2022-04-22 19:35:20|226.64|223.76|227.01|224.13|227.23|224.35|226.64|223.76|0
1650656130000|2022-04-22 19:35:30|226.47|223.59|226.69|223.81|226.69|223.81|226.47|223.59|0
1650656140000|2022-04-22 19:35:40|227.01|224.13|226.9|224.02|227.12|224.24|226.79|223.91|0
1650656150000|2022-04-22 19:35:50|226.79|223.91|227.17|224.29|227.17|224.29|226.69|223.81|0
1650656160000|2022-04-22 19:36:00|227.12|224.24|226.64|223.76|227.12|224.24|226.64|223.76|0
1650656170000|2022-04-22 19:36:10|226.47|223.59|227.01|224.13|227.01|224.13|226.47|223.59|0
1650656180000|2022-04-22 19:36:20|226.69|223.81|226.36|223.48|226.69|223.81|226.36|223.48|0
1650656190000|2022-04-22 19:36:30|226.58|223.7|226.79|223.91|227.01|224.13|226.58|223.7|0
1650656200000|2022-04-22 19:36:40|226.9|224.02|228.36|225.48|228.36|225.48|226.9|224.02|0
1650656210000|2022-04-22 19:36:50|228.63|225.75|227.33|224.45|228.63|225.75|227.33|224.45|0
1650656220000|2022-04-22 19:37:00|227.76|224.88|227.22|224.34|227.76|224.88|227.22|224.34|0
1650656230000|2022-04-22 19:37:10|227.12|224.24|227.98|225.1|227.98|225.1|227.12|224.24|0
1650656240000|2022-04-22 19:37:20|228.19|225.31|228.19|225.31|228.19|225.31|228.09|225.21|0
1650656250000|2022-04-22 19:37:30|228.09|225.21|228.63|225.75|228.63|225.75|228.09|225.21|0
1650656260000|2022-04-22 19:37:40|228.95|226.07|228.74|225.86|228.95|226.07|228.63|225.75|0
1650656270000|2022-04-22 19:37:50|228.84|225.96|228.73|225.85|228.84|225.96|228.73|225.85|0
1650656280000|2022-04-22 19:38:00|228.95|226.07|228.95|226.07|228.95|226.07|228.84|225.96|0
1650656290000|2022-04-22 19:38:10|229.17|226.29|229.17|226.29|229.17|226.29|228.95|226.07|0
1650656300000|2022-04-22 19:38:20|229.49|226.61|230.41|227.53|230.41|227.53|229.49|226.61|0
1650656310000|2022-04-22 19:38:30|230.46|227.58|230.14|227.26|230.46|227.58|230.14|227.26|0
1650656320000|2022-04-22 19:38:40|230.25|227.37|228.95|226.07|230.25|227.37|228.85|225.97|0
1650656330000|2022-04-22 19:38:50|229.28|226.4|228.41|225.53|229.28|226.4|228.41|225.53|0
1650656340000|2022-04-22 19:39:00|227.87|224.99|228.41|225.53|228.41|225.53|227.87|224.99|0
1650656350000|2022-04-22 19:39:10|228.2|225.32|227.66|224.78|228.25|225.37|227.66|224.78|0
1650656360000|2022-04-22 19:39:20|227.76|224.88|228.3|225.42|228.3|225.42|227.76|224.88|0
1650656370000|2022-04-22 19:39:30|227.76|224.88|228.41|225.53|228.41|225.53|227.76|224.88|0
1650656380000|2022-04-22 19:39:40|228.3|225.42|228.3|225.42|228.3|225.42|228.09|225.21|0
1650656390000|2022-04-22 19:39:50|228.36|225.48|228.3|225.42|228.36|225.48|228.3|225.42|0
1650656400000|2022-04-22 19:40:00|228.41|225.53|226.9|224.02|228.41|225.53|226.9|224.02|0
1650656410000|2022-04-22 19:40:10|227.44|224.56|226.79|223.91|227.55|224.67|226.79|223.91|0
1650656420000|2022-04-22 19:40:20|227.01|224.13|227.12|224.24|227.22|224.34|227.01|224.13|0
1650656430000|2022-04-22 19:40:30|227.22|224.34|227.76|224.88|227.98|225.1|227.22|224.34|0
1650656440000|2022-04-22 19:40:40|227.55|224.67|226.68|223.8|227.55|224.67|226.68|223.8|0
1650656450000|2022-04-22 19:40:50|226.9|224.02|227.01|224.13|227.01|224.13|226.58|223.7|0
1650656460000|2022-04-22 19:41:00|227.55|224.67|226.47|223.59|227.55|224.67|226.47|223.59|0
1650656470000|2022-04-22 19:41:10|226.68|223.8|227.01|224.13|227.01|224.13|226.68|223.8|0
1650656480000|2022-04-22 19:41:20|227.76|224.88|227.22|224.34|227.76|224.88|227.22|224.34|0
1650656490000|2022-04-22 19:41:30|227.11|224.23|227.76|224.88|227.76|224.88|227.11|224.23|0
1650656500000|2022-04-22 19:41:40|227.87|224.99|228.09|225.21|228.09|225.21|227.87|224.99|0
1650656510000|2022-04-22 19:41:50|228.41|225.53|228.3|225.42|228.41|225.53|228.3|225.42|0
1650656520000|2022-04-22 19:42:00|228.52|225.64|228.63|225.75|228.74|225.86|228.52|225.64|0
1650656530000|2022-04-22 19:42:10|228.52|225.64|229.17|226.29|229.17|226.29|228.52|225.64|0
1650656540000|2022-04-22 19:42:20|229.28|226.4|229.82|226.94|229.82|226.94|229.28|226.4|0
1650656550000|2022-04-22 19:42:30|229.93|227.05|229.71|226.83|229.93|227.05|229.71|226.83|0
1650656560000|2022-04-22 19:42:40|229.82|226.94|229.77|226.89|229.82|226.94|229.6|226.72|0
1650656570000|2022-04-22 19:42:50|229.71|226.83|230.26|227.38|230.26|227.38|229.71|226.83|0
1650656580000|2022-04-22 19:43:00|230.15|227.27|230.15|227.27|230.26|227.38|230.15|227.27|0
1650656590000|2022-04-22 19:43:10|230.64|227.76|230.15|227.27|230.8|227.92|230.15|227.27|0
1650656600000|2022-04-22 19:43:20|230.58|227.7|230.36|227.48|230.64|227.76|230.36|227.48|0
1650656610000|2022-04-22 19:43:30|230.86|227.98|231.13|228.25|231.24|228.36|230.86|227.98|0
1650656620000|2022-04-22 19:43:40|231.24|228.36|230.91|228.03|231.24|228.36|230.69|227.81|0
1650656630000|2022-04-22 19:43:50|231.46|228.58|231.46|228.58|231.46|228.58|231.35|228.47|0
1650656640000|2022-04-22 19:44:00|231.35|228.47|232.31|229.43|232.31|229.43|231.35|228.47|0
1650656650000|2022-04-22 19:44:10|232.53|229.65|233.41|230.53|233.41|230.53|232.53|229.65|0
1650656660000|2022-04-22 19:44:20|233.63|230.75|233.08|230.2|233.74|230.86|233.08|230.2|0
1650656670000|2022-04-22 19:44:30|232.86|229.98|232.75|229.87|232.97|230.09|232.75|229.87|0
1650656680000|2022-04-22 19:44:40|232.53|229.65|232.53|229.65|232.64|229.76|232.53|229.65|0
1650656690000|2022-04-22 19:44:50|232.31|229.43|232.97|230.09|233.08|230.2|232.31|229.43|0
1650656700000|2022-04-22 19:45:00|232.86|229.98|233.3|230.42|233.41|230.53|232.86|229.98|0
1650656710000|2022-04-22 19:45:10|233.19|230.31|233.3|230.42|233.3|230.42|233.19|230.31|0
1650656720000|2022-04-22 19:45:20|233.08|230.2|233.19|230.31|233.41|230.53|233.08|230.2|0
1650656730000|2022-04-22 19:45:30|233.3|230.42|233.52|230.64|233.63|230.75|233.3|230.42|0
1650656740000|2022-04-22 19:45:40|233.41|230.53|233.52|230.64|233.52|230.64|233.3|230.42|0
1650656750000|2022-04-22 19:45:50|233.62|230.74|234.28|231.4|234.28|231.4|233.62|230.74|0
1650656760000|2022-04-22 19:46:00|234.39|231.51|234.94|232.06|234.94|232.06|234.39|231.51|0
1650656770000|2022-04-22 19:46:10|234.83|231.95|234.72|231.84|234.83|231.95|234.72|231.84|0
1650656780000|2022-04-22 19:46:20|235.05|232.17|235.05|232.17|235.05|232.17|235.05|232.17|0
1650656790000|2022-04-22 19:46:30|235.16|232.28|235.16|232.28|235.27|232.39|235.16|232.28|0
1650656800000|2022-04-22 19:46:40|235.27|232.39|235.61|232.73|235.61|232.73|235.27|232.39|0
1650656810000|2022-04-22 19:46:50|235.94|233.06|236.16|233.28|236.16|233.28|235.72|232.84|0
1650656820000|2022-04-22 19:47:00|236.27|233.39|236.38|233.5|236.6|233.72|236.27|233.39|0
1650656830000|2022-04-22 19:47:10|236.6|233.72|236.82|233.94|236.82|233.94|236.38|233.5|0
1650656840000|2022-04-22 19:47:20|236.49|233.61|236.71|233.83|236.71|233.83|236.49|233.61|0
1650656850000|2022-04-22 19:47:30|236.6|233.72|236.6|233.72|236.71|233.83|236.6|233.72|0
1650656860000|2022-04-22 19:47:40|236.71|233.83|236.93|234.05|236.93|234.05|236.71|233.83|0
1650656870000|2022-04-22 19:47:50|236.71|233.83|236.99|234.11|237.04|234.16|236.71|233.83|0
1650656880000|2022-04-22 19:48:00|237.26|234.38|237.71|234.83|237.71|234.83|237.26|234.38|0
1650656890000|2022-04-22 19:48:10|237.82|234.94|238.26|235.38|238.26|235.38|237.82|234.94|0
1650656900000|2022-04-22 19:48:20|238.21|235.33|238.04|235.16|238.21|235.33|238.04|235.16|0
1650656910000|2022-04-22 19:48:30|238.15|235.27|237.71|234.83|238.15|235.27|237.6|234.72|0
1650656920000|2022-04-22 19:48:40|237.82|234.94|240.19|237.31|240.3|237.42|237.6|234.72|0
1650656930000|2022-04-22 19:48:50|238.26|235.38|239.67|236.79|239.67|236.79|238.26|235.38|0
1650656940000|2022-04-22 19:49:00|239.89|237.01|239.55|236.67|240|237.12|239.44|236.56|0
1650656950000|2022-04-22 19:49:10|239.44|236.56|239.89|237.01|239.89|237.01|239.22|236.34|0
1650656960000|2022-04-22 19:49:20|240|237.12|240.11|237.23|240.11|237.23|240|237.12|0
1650656970000|2022-04-22 19:49:30|239.89|237.01|240|237.12|240.33|237.45|239.89|237.01|0
1650656980000|2022-04-22 19:49:40|239.89|237.01|239.89|237.01|239.89|237.01|239.78|236.9|0
1650656990000|2022-04-22 19:49:50|240.22|237.34|240.45|237.57|240.45|237.57|240.22|237.34|0
1650657000000|2022-04-22 19:50:00|240.56|237.68|241.34|238.46|241.34|238.46|240.56|237.68|0
1650657010000|2022-04-22 19:50:10|242.01|239.13|241.68|238.8|242.01|239.13|240.89|238.01|0
1650657020000|2022-04-22 19:50:20|241.9|239.02|242.36|239|242.59|239.23|241.9|239|0
1650657030000|2022-04-22 19:50:30|242.92|239.8|242.47|239.35|243.03|239.91|242.36|239.24|0
1650657040000|2022-04-22 19:50:40|242.36|239.24|243.03|239.91|243.03|239.91|242.36|239.24|0
1650657050000|2022-04-22 19:50:50|242.8|239.68|242.92|239.8|242.92|239.8|242.58|239.46|0
1650657060000|2022-04-22 19:51:00|243.03|239.91|243.82|240.7|243.82|240.7|243.03|239.91|0
1650657070000|2022-04-22 19:51:10|244.16|241.04|244.49|241.37|244.61|241.49|244.16|241.04|0
1650657080000|2022-04-22 19:51:20|244.61|241.49|244.83|241.71|244.83|241.71|244.61|241.49|0
1650657090000|2022-04-22 19:51:30|245.06|241.94|245.23|242.11|245.29|242.17|245.06|241.94|0
1650657100000|2022-04-22 19:51:40|245.29|242.17|245.17|242.05|245.4|242.28|245.17|242.05|0
1650657110000|2022-04-22 19:51:50|245.46|242.34|246.42|243.3|246.42|243.3|245.46|242.34|0
1650657120000|2022-04-22 19:52:00|246.19|243.07|246.53|243.41|246.53|243.41|246.19|243.07|0
1650657130000|2022-04-22 19:52:10|246.42|243.3|246.76|243.64|246.76|243.64|246.42|243.3|0
1650657140000|2022-04-22 19:52:20|246.65|243.53|246.99|243.87|246.99|243.87|246.65|243.53|0
1650657150000|2022-04-22 19:52:30|247.1|243.98|245.96|242.84|247.1|243.98|245.96|242.84|0
1650657160000|2022-04-22 19:52:40|244.61|241.49|244.72|241.6|244.72|241.6|244.49|241.37|0
1650657170000|2022-04-22 19:52:50|244.49|241.37|245.06|241.94|245.06|241.94|244.49|241.37|0
1650657180000|2022-04-22 19:53:00|244.61|241.49|243.25|240.13|244.61|241.49|243.25|240.13|0
1650657190000|2022-04-22 19:53:10|242.47|239.35|243.03|239.91|243.03|239.91|242.13|239.01|0
1650657200000|2022-04-22 19:53:20|243.59|240.47|244.44|241.32|244.44|241.32|243.48|240.36|0
1650657210000|2022-04-22 19:53:30|245.45|242.33|245.12|242|245.45|242.33|245.12|242|0
1650657220000|2022-04-22 19:53:40|244.78|241.66|244.66|241.54|244.89|241.77|244.66|241.54|0
1650657230000|2022-04-22 19:53:50|244.33|241.21|243.88|240.76|244.33|241.21|243.54|240.42|0
1650657240000|2022-04-22 19:54:00|243.99|240.87|244.66|241.54|244.66|241.54|243.99|240.87|0
1650657250000|2022-04-22 19:54:10|245.12|242|245|241.88|245.23|242.11|245|241.88|0
1650657260000|2022-04-22 19:54:20|244.78|241.66|245.23|242.11|245.23|242.11|244.78|241.66|0
1650657270000|2022-04-22 19:54:30|244.89|241.77|245.12|242|245.12|242|244.89|241.77|0
1650657280000|2022-04-22 19:54:40|245.91|242.79|246.47|243.35|246.47|243.35|245.91|242.79|0
1650657290000|2022-04-22 19:54:50|246.58|243.46|246.24|243.12|246.58|243.46|246.24|243.12|0
1650657300000|2022-04-22 19:55:00|246.13|243.01|245.91|242.79|246.47|243.35|245.45|242.33|0
1650657310000|2022-04-22 19:55:10|246.13|243.01|246.47|243.35|246.47|243.35|246.13|243.01|0
1650657320000|2022-04-22 19:55:20|246.36|243.24|246.02|242.9|246.36|243.24|245.57|242.45|0
1650657330000|2022-04-22 19:55:30|246.24|243.12|246.58|243.46|246.58|243.46|246.24|243.12|0
1650657340000|2022-04-22 19:55:40|246.47|243.35|246.7|243.58|246.7|243.58|246.47|243.35|0
1650657350000|2022-04-22 19:55:50|246.81|243.69|247.49|244.37|247.49|244.37|246.81|243.69|0
1650657360000|2022-04-22 19:56:00|247.83|244.71|248.06|244.94|248.06|244.94|247.49|244.37|0
1650657370000|2022-04-22 19:56:10|247.55|244.43|246.24|243.12|247.55|244.43|246.24|243.12|0
1650657380000|2022-04-22 19:56:20|245.41|242.29|246.71|243.59|246.71|243.59|245.41|242.29|0
1650657390000|2022-04-22 19:56:30|246.59|243.47|246.26|243.14|246.59|243.47|246.14|243.02|0
1650657400000|2022-04-22 19:56:40|245.92|242.8|246.94|243.82|246.94|243.82|245.92|242.8|0
1650657410000|2022-04-22 19:56:50|247.11|243.99|246.14|243.02|247.11|243.99|246.14|243.02|0
1650657420000|2022-04-22 19:57:00|245.97|242.85|246.37|243.25|246.37|243.25|245.97|242.85|0
1650657430000|2022-04-22 19:57:10|246.71|243.59|246.59|243.47|246.71|243.59|246.59|243.47|0
1650657440000|2022-04-22 19:57:20|246.93|243.81|247.05|243.93|247.16|244.04|246.93|243.81|0
1650657450000|2022-04-22 19:57:30|247.28|244.16|246.71|243.59|247.28|244.16|246.71|243.59|0
1650657460000|2022-04-22 19:57:40|246.37|243.25|246.48|243.36|246.48|243.36|246.25|243.13|0
1650657470000|2022-04-22 19:57:50|246.82|243.7|246.93|243.81|247.05|243.93|246.82|243.7|0
1650657480000|2022-04-22 19:58:00|246.82|243.7|246.82|243.7|246.93|243.81|246.37|243.25|0
1650657490000|2022-04-22 19:58:10|247.56|244.44|247.5|244.38|247.62|244.5|247.39|244.27|0
1650657500000|2022-04-22 19:58:20|247.05|243.93|247.16|244.04|247.16|244.04|246.82|243.7|0
1650657510000|2022-04-22 19:58:30|247.62|244.5|247.84|244.72|247.84|244.72|247.39|244.27|0
1650657520000|2022-04-22 19:58:40|247.96|244.84|246.93|243.81|247.96|244.84|246.93|243.81|0
1650657530000|2022-04-22 19:58:50|247.05|243.93|248.18|245.06|248.18|245.06|247.05|243.93|0
1650657540000|2022-04-22 19:59:00|248.3|245.18|249.1|245.98|249.1|245.98|248.3|245.18|0
1650657550000|2022-04-22 19:59:10|248.41|245.29|249.55|246.43|249.55|246.43|248.18|245.06|0
1650657560000|2022-04-22 19:59:20|249.9|246.78|250.35|247.23|250.35|247.23|249.9|246.78|0
1650657570000|2022-04-22 19:59:30|250.13|247.01|249.9|246.78|250.13|247.01|249.55|246.43|0
1650657580000|2022-04-22 19:59:40|249.78|246.66|248.87|245.75|249.78|246.66|248.87|245.75|0
1650657590000|2022-04-22 19:59:50|248.64|245.52|247.5|244.38|248.64|245.52|247.5|244.38|0
1650657600000|2022-04-22 20:00:00|247.73|244.61|247.73|244.61|247.73|244.61|247.73|244.61|0
1650657610000|2022-04-22 20:00:10|247.05|243.93|248.07|244.95|248.07|244.95|247.05|243.93|0
1650657620000|2022-04-22 20:00:20|248.87|245.75|247.96|244.84|248.87|245.75|247.96|244.84|0
1650657630000|2022-04-22 20:00:30|248.41|245.29|249.21|246.09|249.21|246.09|248.41|245.29|0
1650657640000|2022-04-22 20:00:40|249.55|246.43|248.75|245.63|249.55|246.43|248.75|245.63|0
1650657650000|2022-04-22 20:00:50|248.98|245.86|250.24|247.12|250.24|247.12|248.98|245.86|0
1650657660000|2022-04-22 20:01:00|250.47|247.35|249.67|246.55|250.47|247.35|249.67|246.55|0
1650657670000|2022-04-22 20:01:10|250.01|246.89|249.67|246.55|250.01|246.89|249.55|246.43|0
1650657680000|2022-04-22 20:01:20|249.21|246.09|249.9|246.78|249.9|246.78|249.21|246.09|0
1650657690000|2022-04-22 20:01:30|250.24|247.12|249.78|246.66|250.24|247.12|249.78|246.66|0
1650657700000|2022-04-22 20:01:40|250.01|246.89|249.67|246.55|250.01|246.89|249.67|246.55|0
1650657710000|2022-04-22 20:01:50|249.32|246.2|249.09|245.97|249.32|246.2|249.09|245.97|0
1650657720000|2022-04-22 20:02:00|249.44|246.32|249.55|246.43|249.67|246.55|249.44|246.32|0
1650657730000|2022-04-22 20:02:10|249.44|246.32|248.75|245.63|249.44|246.32|248.75|245.63|0
1650657740000|2022-04-22 20:02:20|248.64|245.52|248.75|245.63|249.09|245.97|248.64|245.52|0
1650657750000|2022-04-22 20:02:30|248.98|245.86|248.64|245.52|248.98|245.86|248.52|245.4|0
1650657760000|2022-04-22 20:02:40|248.18|245.06|248.41|245.29|248.41|245.29|248.18|245.06|0
1650657770000|2022-04-22 20:02:50|248.18|245.06|248.07|244.95|248.18|245.06|247.84|244.72|0
1650657780000|2022-04-22 20:03:00|248.18|245.06|247.84|244.72|248.18|245.06|247.84|244.72|0
1650657790000|2022-04-22 20:03:10|247.73|244.61|248.07|244.95|248.07|244.95|247.73|244.61|0
1650657800000|2022-04-22 20:03:20|248.18|245.06|248.87|245.75|248.87|245.75|248.18|245.06|0
1650657810000|2022-04-22 20:03:30|249.09|245.97|249.78|246.66|249.78|246.66|249.09|245.97|0
1650657820000|2022-04-22 20:03:40|250.01|246.89|250.24|247.12|250.24|247.12|250.01|246.89|0
1650657830000|2022-04-22 20:03:50|250.35|247.23|250.35|247.23|250.35|247.23|250.12|247|0
1650657840000|2022-04-22 20:04:00|250.47|247.35|250.47|247.35|250.7|247.58|250.47|247.35|0
1650657850000|2022-04-22 20:04:10|250.58|247.46|250.7|247.58|250.7|247.58|250.47|247.35|0
1650657860000|2022-04-22 20:04:20|250.47|247.35|250.81|247.69|250.81|247.69|250.47|247.35|0
1650657870000|2022-04-22 20:04:30|250.7|247.58|250.81|247.69|250.92|247.8|250.7|247.58|0
1650657880000|2022-04-22 20:04:40|250.64|247.52|250.81|247.69|250.81|247.69|250.58|247.46|0
1650657890000|2022-04-22 20:04:50|250.7|247.58|250.64|247.52|250.81|247.69|250.64|247.52|0
1650657900000|2022-04-22 20:05:00|250.87|247.75|250.81|247.69|250.92|247.8|250.81|247.69|0
1650657910000|2022-04-22 20:05:10|250.47|247.35|250.01|246.89|250.7|247.58|250.01|246.89|0
1650657920000|2022-04-22 20:05:20|250.24|247.12|251.04|247.92|251.04|247.92|250.24|247.12|0
1650657930000|2022-04-22 20:05:30|250.92|247.8|251.5|248.38|251.5|248.38|250.92|247.8|0
1650657940000|2022-04-22 20:05:40|251.61|248.49|252.3|249.18|252.3|249.18|251.61|248.49|0
1650657950000|2022-04-22 20:05:50|251.61|248.49|251.84|248.72|251.84|248.72|251.61|248.49|0
1650657960000|2022-04-22 20:06:00|251.96|248.84|251.61|248.49|251.96|248.84|251.5|248.38|0
1650657970000|2022-04-22 20:06:10|251.84|248.72|252.3|249.18|252.42|249.3|251.84|248.72|0
1650657980000|2022-04-22 20:06:20|252.07|248.95|252.07|248.95|252.19|249.07|251.96|248.84|0
1650657990000|2022-04-22 20:06:30|252.19|249.07|252.42|249.3|252.42|249.3|252.07|248.95|0
1650658000000|2022-04-22 20:06:40|252.53|249.41|252.65|249.53|252.65|249.53|252.53|249.41|0
1650658010000|2022-04-22 20:06:50|252.3|249.18|252.3|249.18|252.3|249.18|252.3|249.18|0
1650658020000|2022-04-22 20:07:00|252.25|249.13|252.19|249.07|252.25|249.13|252.07|248.95|0
1650658030000|2022-04-22 20:07:10|252.42|249.3|252.65|249.53|252.65|249.53|252.42|249.3|0
1650658040000|2022-04-22 20:07:20|252.76|249.64|252.65|249.53|252.88|249.76|252.65|249.53|0
1650658050000|2022-04-22 20:07:30|252.88|249.76|252.94|249.82|253|249.88|252.88|249.76|0
1650658060000|2022-04-22 20:07:40|253|249.88|253.57|250.45|253.57|250.45|253|249.88|0
1650658070000|2022-04-22 20:07:50|253.69|250.57|254.15|251.03|254.27|251.15|253.69|250.57|0
1650658080000|2022-04-22 20:08:00|254.38|251.26|253.69|250.57|254.38|251.26|253.69|250.57|0
1650658090000|2022-04-22 20:08:10|253.8|250.68|253.92|250.8|253.92|250.8|253.8|250.68|0
1650658100000|2022-04-22 20:08:20|254.15|251.03|254.38|251.26|254.38|251.26|254.15|251.03|0
1650658110000|2022-04-22 20:08:30|254.5|251.38|254.44|251.32|254.73|251.61|254.44|251.32|0
1650658120000|2022-04-22 20:08:40|254.62|251.5|254.62|251.5|254.62|251.5|254.5|251.38|0
1650658130000|2022-04-22 20:08:50|254.73|251.61|254.62|251.5|254.73|251.61|254.62|251.5|0
1650658140000|2022-04-22 20:09:00|254.73|251.61|254.85|251.73|254.85|251.73|254.73|251.61|0
1650658150000|2022-04-22 20:09:10|254.96|251.84|254.73|251.61|254.96|251.84|254.62|251.5|0
1650658160000|2022-04-22 20:09:20|254.62|251.5|254.38|251.26|254.73|251.61|254.38|251.26|0
1650658170000|2022-04-22 20:09:30|254.62|251.5|254.62|251.5|254.73|251.61|254.62|251.5|0
1650658180000|2022-04-22 20:09:40|254.38|251.26|254.5|251.38|254.5|251.38|254.38|251.26|0
1650658190000|2022-04-22 20:09:50|254.38|251.26|254.73|251.61|254.73|251.61|254.38|251.26|0
1650658200000|2022-04-22 20:10:00|254.61|251.49|255.08|251.96|255.08|251.96|254.61|251.49|0
1650658210000|2022-04-22 20:10:10|254.96|251.84|254.61|251.49|254.96|251.84|254.38|251.26|0
1650658220000|2022-04-22 20:10:20|254.73|251.61|254.5|251.38|254.73|251.61|254.5|251.38|0
1650658230000|2022-04-22 20:10:30|254.61|251.49|254.73|251.61|254.85|251.73|254.61|251.49|0
1650658240000|2022-04-22 20:10:40|254.61|251.49|254.5|251.38|254.61|251.49|254.5|251.38|0
1650658250000|2022-04-22 20:10:50|254.56|251.44|254.5|251.38|254.56|251.44|254.38|251.26|0
1650658260000|2022-04-22 20:11:00|254.38|251.26|254.27|251.15|254.38|251.26|254.27|251.15|0
1650658270000|2022-04-22 20:11:10|254.38|251.26|254.5|251.38|254.5|251.38|254.38|251.26|0
1650658280000|2022-04-22 20:11:20|254.38|251.26|254.5|251.38|254.5|251.38|254.03|250.91|0
1650658290000|2022-04-22 20:11:30|254.38|251.26|253.8|250.68|254.44|251.32|253.8|250.68|0
1650658300000|2022-04-22 20:11:40|253.92|250.8|253.8|250.68|253.92|250.8|253.8|250.68|0
1650658310000|2022-04-22 20:11:50|254.03|250.91|253.8|250.68|254.03|250.91|253.8|250.68|0
1650658320000|2022-04-22 20:12:00|253.69|250.57|253.8|250.68|253.8|250.68|253.63|250.51|0
1650658330000|2022-04-22 20:12:10|253.57|250.45|253.69|250.57|253.69|250.57|253.57|250.45|0
1650658340000|2022-04-22 20:12:20|253.57|250.45|253.46|250.34|253.57|250.45|253.34|250.22|0
1650658350000|2022-04-22 20:12:30|253.57|250.45|253.8|250.68|253.8|250.68|253.57|250.45|0
1650658360000|2022-04-22 20:12:40|253.92|250.8|253.8|250.68|253.92|250.8|253.8|250.68|0
1650658370000|2022-04-22 20:12:50|253.69|250.57|254.03|250.91|254.03|250.91|253.69|250.57|0
1650658380000|2022-04-22 20:13:00|253.92|250.8|253.92|250.8|253.92|250.8|253.92|250.8|0
1650658400000|2022-04-22 20:13:20|254.03|250.91|253.92|250.8|254.03|250.91|253.8|250.68|0
1650658410000|2022-04-22 20:13:30|253.57|250.45|254.03|250.91|254.03|250.91|253.57|250.45|0
1650658420000|2022-04-22 20:13:40|253.92|250.8|254.15|251.03|254.15|251.03|253.92|250.8|0
1650658430000|2022-04-22 20:13:50|254.09|250.97|254.15|251.03|254.15|251.03|254.09|250.97|0
1650658440000|2022-04-22 20:14:00|254.03|250.91|255.31|252.19|255.31|252.19|254.03|250.91|0
1650658450000|2022-04-22 20:14:10|255.54|252.42|254.67|251.55|255.54|252.42|254.67|251.55|0
1650658460000|2022-04-22 20:14:20|254.5|251.38|254.61|251.49|254.61|251.49|254.38|251.26|0
1650658470000|2022-04-22 20:14:30|254.84|251.72|254.26|251.14|254.84|251.72|254.26|251.14|0
1650658480000|2022-04-22 20:14:40|254.38|251.26|254.26|251.14|254.38|251.26|254.26|251.14|0
1650658490000|2022-04-22 20:14:50|254.38|251.26|254.38|251.26|254.38|251.26|254.26|251.14|0
1650658510000|2022-04-22 20:15:10|254.52|250.88|254.76|251.12|254.76|251.12|254.52|250.88|0
1650658520000|2022-04-22 20:15:20|254.64|251|254.52|250.88|254.64|251|254.52|250.88|0
1650658540000|2022-04-22 20:15:40|254.18|250.54|254.18|250.54|254.18|250.54|254.18|250.54|0
1650658550000|2022-04-22 20:15:50|254.29|250.65|255.34|251.7|255.34|251.7|254.29|250.65|0
1650658560000|2022-04-22 20:16:00|255.22|251.58|255.22|251.58|255.34|251.7|255.22|251.58|0
1650658570000|2022-04-22 20:16:10|255.16|251.52|255.45|251.81|255.68|252.04|255.16|251.52|0
1650658580000|2022-04-22 20:16:20|255.22|251.58|255.22|251.58|255.28|251.64|255.1|251.46|0
1650658590000|2022-04-22 20:16:30|255.1|251.46|255.1|251.46|255.1|251.46|255.1|251.46|0
1650658610000|2022-04-22 20:16:50|255.22|251.58|255.1|251.46|255.22|251.58|255.1|251.46|0
1650658630000|2022-04-22 20:17:10|255.22|251.58|255.1|251.46|255.22|251.58|255.1|251.46|0
1650658650000|2022-04-22 20:17:30|255.33|251.69|255.33|251.69|255.33|251.69|255.33|251.69|0
1650658670000|2022-04-22 20:17:50|255.45|251.81|255.45|251.81|255.45|251.81|255.45|251.81|0
1650658680000|2022-04-22 20:18:00|255.57|251.93|255.68|252.04|255.68|252.04|255.57|251.93|0
1650658690000|2022-04-22 20:18:10|255.8|252.16|255.8|252.16|255.8|252.16|255.8|252.16|0
1650658700000|2022-04-22 20:18:20|255.68|252.04|255.8|252.16|255.8|252.16|255.68|252.04|0
1650870300000|2022-04-25 07:05:00|272.69|269.57|272.09|268.97|272.69|269.57|272.09|268.97|0
1650870310000|2022-04-25 07:05:10|272.33|269.21|272.33|269.21|272.33|269.21|272.21|269.09|0
1650870320000|2022-04-25 07:05:20|271.97|268.85|271.54|268.42|271.97|268.85|271.54|268.42|0
1650870330000|2022-04-25 07:05:30|271.36|268.24|271.3|268.18|271.36|268.24|271.24|268.12|0
1650870340000|2022-04-25 07:05:40|271.36|268.24|271.3|268.18|271.36|268.24|271.24|268.12|0
1650870350000|2022-04-25 07:05:50|271.36|268.24|271.24|268.12|271.36|268.24|271.24|268.12|0
1650870360000|2022-04-25 07:06:00|271.12|268|272.09|268.97|272.09|268.97|271.12|268|0
1650870370000|2022-04-25 07:06:10|271.84|268.72|270.76|267.64|271.84|268.72|270.76|267.64|0
1650870380000|2022-04-25 07:06:20|270.58|267.46|270.22|267.1|270.58|267.46|270.22|267.1|0
1650870390000|2022-04-25 07:06:30|270.03|266.91|270.09|266.97|270.27|267.15|269.79|266.67|0
1650870400000|2022-04-25 07:06:40|270.15|267.03|270.15|267.03|270.22|267.1|270.03|266.91|0
1650870410000|2022-04-25 07:06:50|270.27|267.15|269.79|266.67|270.27|267.15|269.79|266.67|0
1650870420000|2022-04-25 07:07:00|269.91|266.79|269.25|266.13|269.91|266.79|269.25|266.13|0
1650870430000|2022-04-25 07:07:10|269.19|266.07|268.95|265.83|269.19|266.07|268.95|265.83|0
1650870440000|2022-04-25 07:07:20|268.71|265.59|268.47|265.35|268.71|265.59|268.47|265.35|0
1650870450000|2022-04-25 07:07:30|268.05|264.93|267.33|264.21|268.05|264.93|267.15|264.03|0
1650870460000|2022-04-25 07:07:40|266.79|263.67|266.2|263.08|266.85|263.73|266.2|263.08|0
1650870470000|2022-04-25 07:07:50|265.07|261.95|265.01|261.89|265.54|262.42|265.01|261.89|0
1650870480000|2022-04-25 07:08:00|264.89|261.77|264.35|261.23|264.89|261.77|264.29|261.17|0
1650870490000|2022-04-25 07:08:10|263.94|260.82|264.17|261.05|264.17|261.05|263.94|260.82|0
1650870500000|2022-04-25 07:08:20|264.06|260.94|263.94|260.82|264.35|261.23|263.94|260.82|0
1650870510000|2022-04-25 07:08:30|264.17|261.05|264.17|261.05|264.41|261.29|264.17|261.05|0
1650870520000|2022-04-25 07:08:40|264.24|261.12|264.17|261.05|264.29|261.17|264.17|261.05|0
1650870530000|2022-04-25 07:08:50|264.29|261.17|264.05|260.93|264.29|261.17|264.05|260.93|0
1650870540000|2022-04-25 07:09:00|264.53|261.41|264.41|261.29|264.53|261.41|264.41|261.29|0
1650870550000|2022-04-25 07:09:10|264.53|261.41|263.58|260.46|264.53|261.41|263.58|260.46|0
1650870560000|2022-04-25 07:09:20|264.17|261.05|264.17|261.05|264.47|261.35|264.17|261.05|0
1650870570000|2022-04-25 07:09:30|264.65|261.53|265.84|262.72|265.84|262.72|264.65|261.53|0
1650870580000|2022-04-25 07:09:40|265.9|262.78|265.84|262.72|265.9|262.78|265.84|262.72|0
1650870590000|2022-04-25 07:09:50|265.72|262.6|265.84|262.72|265.84|262.72|265.72|262.6|0
1650870600000|2022-04-25 07:10:00|265.78|262.66|266.08|262.96|266.26|263.14|265.78|262.66|0
1650870610000|2022-04-25 07:10:10|266.19|263.07|266.79|263.67|266.79|263.67|266.19|263.07|0
1650870620000|2022-04-25 07:10:20|266.43|263.31|265.84|262.72|266.43|263.31|265.84|262.72|0
1650870630000|2022-04-25 07:10:30|265.9|262.78|266.19|263.07|266.19|263.07|265.9|262.78|0
1650870640000|2022-04-25 07:10:40|266.26|263.14|266.43|263.31|266.43|263.31|266.26|263.14|0
1650870650000|2022-04-25 07:10:50|266.49|263.37|267.03|263.91|267.03|263.91|266.49|263.37|0
1650870660000|2022-04-25 07:11:00|267.27|264.15|267.03|263.91|267.27|264.15|267.03|263.91|0
1650870670000|2022-04-25 07:11:10|267.15|264.03|267.15|264.03|267.33|264.21|267.15|264.03|0
1650870680000|2022-04-25 07:11:20|267.63|264.51|267.57|264.45|267.63|264.51|267.51|264.39|0
1650870690000|2022-04-25 07:11:30|267.99|264.87|267.63|264.51|267.99|264.87|267.63|264.51|0
1650870700000|2022-04-25 07:11:40|267.75|264.63|267.75|264.63|267.99|264.87|267.45|264.33|0
1650870710000|2022-04-25 07:11:50|267.39|264.27|266.97|263.85|267.39|264.27|266.97|263.85|0
1650870720000|2022-04-25 07:12:00|266.79|263.67|266.55|263.43|266.91|263.79|266.55|263.43|0
1650870730000|2022-04-25 07:12:10|266.73|263.61|267.15|264.03|267.15|264.03|266.73|263.61|0
1650870740000|2022-04-25 07:12:20|267.39|264.27|267.39|264.27|267.39|264.27|267.03|263.91|0
1650870750000|2022-04-25 07:12:30|267.51|264.39|267.63|264.51|267.63|264.51|267.39|264.27|0
1650870760000|2022-04-25 07:12:40|267.51|264.39|268.05|264.93|268.05|264.93|267.51|264.39|0
1650870770000|2022-04-25 07:12:50|267.87|264.75|266.79|263.67|267.87|264.75|266.79|263.67|0
1650870780000|2022-04-25 07:13:00|266.67|263.55|267.63|264.51|267.63|264.51|266.67|263.55|0
1650870790000|2022-04-25 07:13:10|267.57|264.45|267.87|264.75|267.93|264.81|267.57|264.45|0
1650870800000|2022-04-25 07:13:20|267.63|264.51|266.67|263.55|267.63|264.51|266.67|263.55|0
1650870810000|2022-04-25 07:13:30|266.31|263.19|265.66|262.54|266.31|263.19|265.66|262.54|0
1650870820000|2022-04-25 07:13:40|265.6|262.48|265|261.88|265.6|262.48|265|261.88|0
1650870830000|2022-04-25 07:13:50|264.88|261.76|264.47|261.35|264.88|261.76|264.35|261.23|0
1650870840000|2022-04-25 07:14:00|264.76|261.64|264.83|261.71|265.12|262|264.76|261.64|0
1650870850000|2022-04-25 07:14:10|264.71|261.59|265.24|262.12|265.24|262.12|264.71|261.59|0
1650870860000|2022-04-25 07:14:20|265.12|262|265.3|262.18|265.3|262.18|265.06|261.94|0
1650870870000|2022-04-25 07:14:30|265.42|262.3|266.25|263.13|266.25|263.13|265.42|262.3|0
1650870880000|2022-04-25 07:14:40|266.31|263.19|265.83|262.71|266.31|263.19|265.83|262.71|0
1650870890000|2022-04-25 07:14:50|265.9|262.78|265.78|262.66|265.9|262.78|265.6|262.48|0
1650870900000|2022-04-25 07:15:00|266.19|263.07|266.67|263.55|266.67|263.55|266.19|263.07|0
1650870910000|2022-04-25 07:15:10|266.43|263.31|265.9|262.78|266.43|263.31|265.9|262.78|0
1650870920000|2022-04-25 07:15:20|265.71|262.59|264.88|261.76|265.71|262.59|264.88|261.76|0
1650870930000|2022-04-25 07:15:30|264.76|261.64|264.47|261.35|264.76|261.64|264.47|261.35|0
1650870940000|2022-04-25 07:15:40|264.88|261.76|264.88|261.76|264.88|261.76|264.82|261.7|0
1650870950000|2022-04-25 07:15:50|265|261.88|265.12|262|265.36|262.24|265|261.88|0
1650870960000|2022-04-25 07:16:00|264.88|261.76|264.52|261.4|264.88|261.76|264.52|261.4|0
1650870970000|2022-04-25 07:16:10|264.05|260.93|263.46|260.34|264.05|260.93|263.46|260.34|0
1650870980000|2022-04-25 07:16:20|262.87|259.75|263.1|259.98|263.22|260.1|262.87|259.75|0
1650870990000|2022-04-25 07:16:30|262.98|259.86|263.4|260.28|263.4|260.28|262.98|259.86|0
1650871000000|2022-04-25 07:16:40|263.1|259.98|263.28|260.16|263.28|260.16|262.98|259.86|0
1650871010000|2022-04-25 07:16:50|263.22|260.1|263.1|259.98|263.69|260.57|263.1|259.98|0
1650871020000|2022-04-25 07:17:00|262.87|259.75|263.46|260.34|263.46|260.34|262.87|259.75|0
1650871030000|2022-04-25 07:17:10|263.34|260.22|262.16|259.04|263.34|260.22|262.16|259.04|0
1650871040000|2022-04-25 07:17:20|262.45|259.33|261.92|258.8|262.45|259.33|261.92|258.8|0
1650871050000|2022-04-25 07:17:30|262.04|258.92|261.33|258.21|262.04|258.92|261.33|258.21|0
1650871060000|2022-04-25 07:17:40|261.8|258.68|261.92|258.8|261.92|258.8|261.63|258.51|0
1650871070000|2022-04-25 07:17:50|262.04|258.92|261.63|258.51|262.04|258.92|261.63|258.51|0
1650871080000|2022-04-25 07:18:00|261.57|258.45|261.45|258.33|261.57|258.45|261.28|258.16|0
1650871090000|2022-04-25 07:18:10|261.69|258.57|261.21|258.09|261.69|258.57|261.16|258.04|0
1650871100000|2022-04-25 07:18:20|261.04|257.92|261.33|258.21|261.33|258.21|261.04|257.92|0
1650871110000|2022-04-25 07:18:30|261.21|258.09|260.86|257.74|261.21|258.09|260.86|257.74|0
1650871120000|2022-04-25 07:18:40|260.98|257.86|260.39|257.27|260.98|257.86|260.39|257.27|0
1650871130000|2022-04-25 07:18:50|260.98|257.86|261.16|258.04|261.33|258.21|260.98|257.86|0
1650871140000|2022-04-25 07:19:00|261.1|257.98|261.1|257.98|261.21|258.09|260.86|257.74|0
1650871150000|2022-04-25 07:19:10|261.21|258.09|261.1|257.98|261.33|258.21|261.1|257.98|0
1650871160000|2022-04-25 07:19:20|260.86|257.74|260.8|257.68|260.92|257.8|260.8|257.68|0
1650871170000|2022-04-25 07:19:30|260.74|257.62|261.04|257.92|261.1|257.98|260.51|257.39|0
1650871180000|2022-04-25 07:19:40|261.21|258.09|261.63|258.51|261.63|258.51|261.21|258.09|0
1650871190000|2022-04-25 07:19:50|261.68|258.56|262.04|258.92|262.16|259.04|261.68|258.56|0
1650871200000|2022-04-25 07:20:00|261.86|258.74|261.86|258.74|261.86|258.74|261.68|258.56|0
1650871210000|2022-04-25 07:20:10|262.16|259.04|261.92|258.8|262.27|259.15|261.92|258.8|0
1650871220000|2022-04-25 07:20:20|262.04|258.92|262.04|258.92|262.04|258.92|261.86|258.74|0
1650871230000|2022-04-25 07:20:30|262.1|258.98|261.45|258.33|262.1|258.98|261.33|258.21|0
1650871240000|2022-04-25 07:20:40|261.63|258.51|261.39|258.27|261.63|258.51|261.33|258.21|0
1650871250000|2022-04-25 07:20:50|261.68|258.56|262.16|259.04|262.16|259.04|261.68|258.56|0
1650871260000|2022-04-25 07:21:00|262.04|258.92|262.04|258.92|262.04|258.92|261.75|258.63|0
1650871270000|2022-04-25 07:21:10|262.16|259.04|262.22|259.1|262.22|259.1|262.1|258.98|0
1650871280000|2022-04-25 07:21:20|262.39|259.27|262.1|258.98|262.57|259.45|262.1|258.98|0
1650871290000|2022-04-25 07:21:30|261.98|258.86|262.04|258.92|262.04|258.92|261.98|258.86|0
1650871300000|2022-04-25 07:21:40|262.15|259.03|262.45|259.33|262.45|259.33|262.15|259.03|0
1650871310000|2022-04-25 07:21:50|262.57|259.45|262.33|259.21|262.75|259.63|262.33|259.21|0
1650871320000|2022-04-25 07:22:00|262.51|259.39|262.45|259.33|262.57|259.45|262.39|259.27|0
1650871330000|2022-04-25 07:22:10|262.63|259.51|262.98|259.86|263.1|259.98|262.63|259.51|0
1650871340000|2022-04-25 07:22:20|263.22|260.1|263.22|260.1|263.34|260.22|263.22|260.1|0
1650871350000|2022-04-25 07:22:30|262.69|259.57|262.27|259.15|262.69|259.57|262.27|259.15|0
1650871360000|2022-04-25 07:22:40|262.39|259.27|262.51|259.39|262.74|259.62|262.39|259.27|0
1650871370000|2022-04-25 07:22:50|262.74|259.62|262.51|259.39|262.74|259.62|262.39|259.27|0
1650871380000|2022-04-25 07:23:00|262.1|258.98|261.8|258.68|262.15|259.03|261.68|258.56|0
1650871390000|2022-04-25 07:23:10|261.68|258.56|260.92|257.8|261.74|258.62|260.92|257.8|0
1650871400000|2022-04-25 07:23:20|260.98|257.86|261.09|257.97|261.33|258.21|260.98|257.86|0
1650871410000|2022-04-25 07:23:30|261.04|257.92|261.16|258.04|261.16|258.04|261.04|257.92|0
1650871420000|2022-04-25 07:23:40|261.09|257.97|260.27|257.15|261.09|257.97|260.15|257.03|0
1650871430000|2022-04-25 07:23:50|260.39|257.27|260.27|257.15|260.39|257.27|260.27|257.15|0
1650871440000|2022-04-25 07:24:00|260.33|257.21|260.1|256.98|260.33|257.21|260.1|256.98|0
1650871450000|2022-04-25 07:24:10|260.39|257.27|260.15|257.03|260.51|257.39|260.15|257.03|0
1650871460000|2022-04-25 07:24:20|259.8|256.68|260.15|257.03|260.15|257.03|259.8|256.68|0
1650871470000|2022-04-25 07:24:30|260.04|256.92|259.57|256.45|260.04|256.92|259.57|256.45|0
1650871480000|2022-04-25 07:24:40|259.68|256.56|259.57|256.45|259.8|256.68|259.45|256.33|0
1650871490000|2022-04-25 07:24:50|259.45|256.33|258.69|255.57|259.45|256.33|258.69|255.57|0
1650871500000|2022-04-25 07:25:00|258.52|255.4|257.93|254.81|258.52|255.4|257.7|254.58|0
1650871510000|2022-04-25 07:25:10|257.7|254.58|258.16|255.04|258.16|255.04|257.7|254.58|0
1650871520000|2022-04-25 07:25:20|258.05|254.93|258.05|254.93|258.16|255.04|258.05|254.93|0
1650871530000|2022-04-25 07:25:30|257.81|254.69|258.16|255.04|258.16|255.04|257.81|254.69|0
1650871540000|2022-04-25 07:25:40|258.4|255.28|258.4|255.28|258.4|255.28|258.28|255.16|0
1650871550000|2022-04-25 07:25:50|258.63|255.51|259.04|255.92|259.04|255.92|258.63|255.51|0
1650871560000|2022-04-25 07:26:00|259.22|256.1|259.16|256.04|259.22|256.1|259.1|255.98|0
1650871570000|2022-04-25 07:26:10|259.33|256.21|258.86|255.74|259.33|256.21|258.86|255.74|0
1650871580000|2022-04-25 07:26:20|258.93|255.81|258.05|254.93|258.93|255.81|258.05|254.93|0
1650871590000|2022-04-25 07:26:30|258.51|255.39|258.75|255.63|258.75|255.63|258.51|255.39|0
1650871600000|2022-04-25 07:26:40|258.4|255.28|258.16|255.04|258.4|255.28|258.16|255.04|0
1650871610000|2022-04-25 07:26:50|257.81|254.69|258.28|255.16|258.28|255.16|257.81|254.69|0
1650871620000|2022-04-25 07:27:00|258.51|255.39|259.14|256.02|262.33|259.21|258.51|255.39|0
1650871630000|2022-04-25 07:27:10|259.32|256.2|259.26|256.14|259.32|256.2|259.26|256.14|0
1650871640000|2022-04-25 07:27:20|259.32|256.2|259.9|256.78|259.9|256.78|259.32|256.2|0
1650871650000|2022-04-25 07:27:30|260.08|256.96|259.13|256.01|260.19|257.07|259.13|256.01|0
1650871660000|2022-04-25 07:27:40|259.36|256.24|259.25|256.13|259.36|256.24|259.01|255.89|0
1650871670000|2022-04-25 07:27:50|259.48|256.36|259.31|256.19|259.48|256.36|259.25|256.13|0
1650871680000|2022-04-25 07:28:00|259.43|256.31|259.31|256.19|259.54|256.42|259.31|256.19|0
1650871690000|2022-04-25 07:28:10|259.43|256.31|259.01|255.89|259.43|256.31|259.01|255.89|0
1650871700000|2022-04-25 07:28:20|259.13|256.01|260.19|257.07|260.19|257.07|259.13|256.01|0
1650871710000|2022-04-25 07:28:30|260.07|256.95|259.6|256.48|260.07|256.95|259.48|256.36|0
1650871720000|2022-04-25 07:28:40|259.66|256.54|259.83|256.71|259.83|256.71|259.54|256.42|0
1650871730000|2022-04-25 07:28:50|259.72|256.6|259.54|256.42|259.72|256.6|259.54|256.42|0
1650871740000|2022-04-25 07:29:00|259.66|256.54|260.19|257.07|260.19|257.07|259.66|256.54|0
1650871750000|2022-04-25 07:29:10|259.78|256.66|259.83|256.71|259.83|256.71|259.48|256.36|0
1650871760000|2022-04-25 07:29:20|259.48|256.36|259.36|256.24|259.48|256.36|259.36|256.24|0
1650871770000|2022-04-25 07:29:30|259.42|256.3|259.25|256.13|259.42|256.3|259.13|256.01|0
1650871780000|2022-04-25 07:29:40|259.48|256.36|259.07|255.95|259.6|256.48|259.07|255.95|0
1650871790000|2022-04-25 07:29:50|259.36|256.24|259.54|256.42|259.54|256.42|259.36|256.24|0
1650871800000|2022-04-25 07:30:00|259.78|256.66|259.6|256.48|259.78|256.66|259.6|256.48|0
1650871810000|2022-04-25 07:30:10|259.48|256.36|259.83|256.71|259.83|256.71|259.48|256.36|0
1650871820000|2022-04-25 07:30:20|259.95|256.83|260.3|257.18|260.3|257.18|259.95|256.83|0
1650871830000|2022-04-25 07:30:30|260.18|257.06|260.48|257.36|260.48|257.36|260.18|257.06|0
1650871840000|2022-04-25 07:30:40|260.72|257.6|260.77|257.65|260.77|257.65|260.48|257.36|0
1650871850000|2022-04-25 07:30:50|261.24|258.12|261.36|258.24|261.48|258.36|261.01|257.89|0
1650871860000|2022-04-25 07:31:00|261.01|257.89|261.24|258.12|261.24|258.12|261.01|257.89|0
1650871870000|2022-04-25 07:31:10|261.3|258.18|261.6|258.48|261.78|258.66|261.24|258.12|0
1650871880000|2022-04-25 07:31:20|261.71|258.59|261.36|258.24|261.71|258.59|261.36|258.24|0
1650871890000|2022-04-25 07:31:30|261.42|258.3|261.36|258.24|261.42|258.3|261.36|258.24|0
1650871900000|2022-04-25 07:31:40|261.42|258.3|261.48|258.36|261.48|258.36|261.24|258.12|0
1650871910000|2022-04-25 07:31:50|261.6|258.48|261.95|258.83|261.95|258.83|261.6|258.48|0
1650871920000|2022-04-25 07:32:00|262.3|259.18|262.54|259.42|262.78|259.66|262.3|259.18|0
1650871930000|2022-04-25 07:32:10|262.72|259.6|262.6|259.48|262.84|259.72|262.6|259.48|0
1650871940000|2022-04-25 07:32:20|261.95|258.83|261.83|258.71|262.19|259.07|261.83|258.71|0
1650871950000|2022-04-25 07:32:30|261.95|258.83|261.78|258.66|261.95|258.83|261.78|258.66|0
1650871960000|2022-04-25 07:32:40|261.83|258.71|262.07|258.95|262.19|259.07|261.83|258.71|0
1650871970000|2022-04-25 07:32:50|262.01|258.89|262.3|259.18|262.3|259.18|261.95|258.83|0
1650871980000|2022-04-25 07:33:00|262.13|259.01|262.37|259.25|262.37|259.25|262.13|259.01|0
1650871990000|2022-04-25 07:33:10|262.54|259.42|260.48|257.36|262.54|259.42|260.42|257.3|0
1650872000000|2022-04-25 07:33:20|261.6|258.48|261.71|258.59|261.71|258.59|261.54|258.42|0
1650872010000|2022-04-25 07:33:30|261.66|258.54|261.36|258.24|261.66|258.54|261.36|258.24|0
1650872020000|2022-04-25 07:33:40|261.6|258.48|261.66|258.54|261.71|258.59|261.6|258.48|0
1650872030000|2022-04-25 07:33:50|261.95|258.83|261.07|257.95|261.95|258.83|261.07|257.95|0
1650872040000|2022-04-25 07:34:00|261|257.88|261.3|258.18|261.36|258.24|261|257.88|0
1650872050000|2022-04-25 07:34:10|261.36|258.24|261.54|258.42|261.71|258.59|261.36|258.24|0
1650872060000|2022-04-25 07:34:20|261.48|258.36|261.12|258|261.48|258.36|261.12|258|0
1650872070000|2022-04-25 07:34:30|261.24|258.12|261.48|258.36|261.48|258.36|261.24|258.12|0
1650872080000|2022-04-25 07:34:40|261.6|258.48|261.24|258.12|261.6|258.48|261.24|258.12|0
1650872090000|2022-04-25 07:34:50|261.36|258.24|261.83|258.71|261.83|258.71|261.36|258.24|0
1650872100000|2022-04-25 07:35:00|261.78|258.66|261.48|258.36|261.78|258.66|261.48|258.36|0
1650872110000|2022-04-25 07:35:10|261.12|258|260.77|257.65|261.12|258|260.77|257.65|0
1650872120000|2022-04-25 07:35:20|260.65|257.53|260.77|257.65|260.77|257.65|260.65|257.53|0
1650872130000|2022-04-25 07:35:30|261|257.88|261.48|258.36|261.48|258.36|261|257.88|0
1650872140000|2022-04-25 07:35:40|261.54|258.42|261.83|258.71|261.95|258.83|261.54|258.42|0
1650872150000|2022-04-25 07:35:50|261.59|258.47|262.07|258.95|262.07|258.95|261.59|258.47|0
1650872160000|2022-04-25 07:36:00|262.01|258.89|262.07|258.95|262.07|258.95|261.95|258.83|0
1650872170000|2022-04-25 07:36:10|262.13|259.01|261.59|258.47|262.13|259.01|261.59|258.47|0
1650872180000|2022-04-25 07:36:20|261.48|258.36|261.36|258.24|261.48|258.36|261.3|258.18|0
1650872190000|2022-04-25 07:36:30|261.3|258.18|261.36|258.24|261.48|258.36|261.24|258.12|0
1650872200000|2022-04-25 07:36:40|261.3|258.18|261.42|258.3|261.42|258.3|261.3|258.18|0
1650872210000|2022-04-25 07:36:50|261.59|258.47|261.77|258.65|261.83|258.71|261.59|258.47|0
1650872220000|2022-04-25 07:37:00|261.71|258.59|261.89|258.77|261.89|258.77|261.71|258.59|0
1650872230000|2022-04-25 07:37:10|261.95|258.83|261.89|258.77|261.95|258.83|261.77|258.65|0
1650872240000|2022-04-25 07:37:20|262.19|259.07|262.54|259.42|262.54|259.42|262.19|259.07|0
1650872250000|2022-04-25 07:37:30|262.6|259.48|262.6|259.48|262.66|259.54|262.6|259.48|0
1650872260000|2022-04-25 07:37:40|262.54|259.42|262.25|259.13|262.54|259.42|262.13|259.01|0
1650872270000|2022-04-25 07:37:50|262.3|259.18|262.3|259.18|262.3|259.18|262.3|259.18|0
1650872280000|2022-04-25 07:38:00|262.19|259.07|262.25|259.13|262.25|259.13|262.19|259.07|0
1650872290000|2022-04-25 07:38:10|262.37|259.25|262.54|259.42|262.54|259.42|262.37|259.25|0
1650872300000|2022-04-25 07:38:20|262.42|259.3|261.83|258.71|262.42|259.3|261.83|258.71|0
1650872310000|2022-04-25 07:38:30|261.95|258.83|261.89|258.77|261.95|258.83|261.83|258.71|0
1650872320000|2022-04-25 07:38:40|261.95|258.83|262.42|259.3|262.42|259.3|261.95|258.83|0
1650872330000|2022-04-25 07:38:50|262.54|259.42|262.54|259.42|262.66|259.54|262.54|259.42|0
1650872340000|2022-04-25 07:39:00|262.66|259.54|262.07|258.95|262.66|259.54|262.07|258.95|0
1650872350000|2022-04-25 07:39:10|261.95|258.83|261.71|258.59|261.95|258.83|261.71|258.59|0
1650872360000|2022-04-25 07:39:20|261.24|258.12|261.36|258.24|261.36|258.24|261.24|258.12|0
1650872370000|2022-04-25 07:39:30|261.24|258.12|261.3|258.18|261.59|258.47|261.24|258.12|0
1650872380000|2022-04-25 07:39:40|261.24|258.12|261.54|258.42|261.54|258.42|261.24|258.12|0
1650872390000|2022-04-25 07:39:50|261.59|258.47|261.77|258.65|261.83|258.71|261.54|258.42|0
1650872400000|2022-04-25 07:40:00|261.83|258.71|261.47|258.35|261.89|258.77|261.47|258.35|0
1650872410000|2022-04-25 07:40:10|261.36|258.24|261.59|258.47|261.59|258.47|261.36|258.24|0
1650872420000|2022-04-25 07:40:20|261.47|258.35|261.47|258.35|261.59|258.47|261.47|258.35|0
1650872430000|2022-04-25 07:40:30|261.59|258.47|262.07|258.95|262.07|258.95|261.54|258.42|0
1650872440000|2022-04-25 07:40:40|262.18|259.06|262.54|259.42|262.54|259.42|262.18|259.06|0
1650872450000|2022-04-25 07:40:50|262.78|259.66|263.01|259.89|263.01|259.89|262.78|259.66|0
1650872460000|2022-04-25 07:41:00|262.9|259.78|262.78|259.66|262.9|259.78|262.78|259.66|0
1650872470000|2022-04-25 07:41:10|262.9|259.78|263.01|259.89|263.25|260.13|262.9|259.78|0
1650872480000|2022-04-25 07:41:20|262.9|259.78|262.78|259.66|262.96|259.84|262.66|259.54|0
1650872490000|2022-04-25 07:41:30|262.66|259.54|262.01|258.89|262.66|259.54|262.01|258.89|0
1650872500000|2022-04-25 07:41:40|261.89|258.77|262.25|259.13|262.3|259.18|261.89|258.77|0
1650872510000|2022-04-25 07:41:50|262.72|259.6|262.48|259.36|262.72|259.6|262.42|259.3|0
1650872520000|2022-04-25 07:42:00|262.72|259.6|262.9|259.78|262.9|259.78|262.66|259.54|0
1650872530000|2022-04-25 07:42:10|262.78|259.66|262.78|259.66|262.9|259.78|262.78|259.66|0
1650872540000|2022-04-25 07:42:20|262.89|259.77|262.78|259.66|262.89|259.77|262.66|259.54|0
1650872550000|2022-04-25 07:42:30|262.89|259.77|263.31|260.19|263.31|260.19|262.89|259.77|0
1650872560000|2022-04-25 07:42:40|263.25|260.13|263.37|260.25|263.37|260.25|263.25|260.13|0
1650872570000|2022-04-25 07:42:50|263.73|260.61|263.01|259.89|263.73|260.61|263.01|259.89|0
1650872580000|2022-04-25 07:43:00|263.25|260.13|263.01|259.89|263.25|260.13|263.01|259.89|0
1650872590000|2022-04-25 07:43:10|262.72|259.6|262.78|259.66|263.07|259.95|262.72|259.6|0
1650872600000|2022-04-25 07:43:20|262.66|259.54|262.24|259.12|262.66|259.54|262.18|259.06|0
1650872610000|2022-04-25 07:43:30|261.95|258.83|262.01|258.89|262.01|258.89|261.95|258.83|0
1650872620000|2022-04-25 07:43:40|262.06|258.94|261.83|258.71|262.13|259.01|261.71|258.59|0
1650872630000|2022-04-25 07:43:50|261.89|258.77|261.71|258.59|261.89|258.77|261.71|258.59|0
1650872640000|2022-04-25 07:44:00|261.89|258.77|262.06|258.94|262.06|258.94|261.77|258.65|0
1650872650000|2022-04-25 07:44:10|261.89|258.77|261.35|258.23|261.89|258.77|261.35|258.23|0
1650872660000|2022-04-25 07:44:20|261.23|258.11|260.29|257.17|261.23|258.11|260.29|257.17|0
1650872670000|2022-04-25 07:44:30|260.23|257.11|260|256.88|260.23|257.11|260|256.88|0
1650872680000|2022-04-25 07:44:40|260.29|257.17|260.53|257.41|260.64|257.52|260.29|257.17|0
1650872690000|2022-04-25 07:44:50|260.41|257.29|260.82|257.7|260.82|257.7|260.41|257.29|0
1650872700000|2022-04-25 07:45:00|260.76|257.64|260.53|257.41|260.76|257.64|260.53|257.41|0
1650872710000|2022-04-25 07:45:10|260.88|257.76|261.06|257.94|261.12|258|260.88|257.76|0
1650872720000|2022-04-25 07:45:20|261|257.88|261.3|258.18|261.3|258.18|261|257.88|0
1650872730000|2022-04-25 07:45:30|261.23|258.11|260.53|257.41|261.23|258.11|260.53|257.41|0
1650872740000|2022-04-25 07:45:40|260.41|257.29|260.64|257.52|260.7|257.58|260.41|257.29|0
1650872750000|2022-04-25 07:45:50|260.7|257.58|260.47|257.35|260.7|257.58|260.47|257.35|0
1650872760000|2022-04-25 07:46:00|260.59|257.47|260.76|257.64|260.76|257.64|260.59|257.47|0
1650872770000|2022-04-25 07:46:10|260.82|257.7|260.7|257.58|260.82|257.7|260.7|257.58|0
1650872780000|2022-04-25 07:46:20|260.47|257.35|260.29|257.17|260.47|257.35|260.29|257.17|0
1650872790000|2022-04-25 07:46:30|260.23|257.11|260|256.88|260.23|257.11|260|256.88|0
1650872800000|2022-04-25 07:46:40|259.82|256.7|260.35|257.23|260.35|257.23|259.82|256.7|0
1650872810000|2022-04-25 07:46:50|260.29|257.17|260.35|257.23|260.47|257.35|260.29|257.17|0
1650872820000|2022-04-25 07:47:00|260.52|257.4|260.94|257.82|260.94|257.82|260.41|257.29|0
1650872830000|2022-04-25 07:47:10|261.06|257.94|261.23|258.11|261.35|258.23|261.06|257.94|0
1650872840000|2022-04-25 07:47:20|261.11|257.99|261.29|258.17|261.29|258.17|260.94|257.82|0
1650872850000|2022-04-25 07:47:30|261.11|257.99|260.64|257.52|261.18|258.06|260.64|257.52|0
1650872860000|2022-04-25 07:47:40|260.59|257.47|259.58|256.46|260.59|257.47|259.58|256.46|0
1650872870000|2022-04-25 07:47:50|259.46|256.34|259.7|256.58|259.7|256.58|259.46|256.34|0
1650872880000|2022-04-25 07:48:00|259.82|256.7|260.11|256.99|260.17|257.05|259.82|256.7|0
1650872890000|2022-04-25 07:48:10|259.64|256.52|259.93|256.81|259.93|256.81|259.64|256.52|0
1650872900000|2022-04-25 07:48:20|260.05|256.93|260.23|257.11|260.23|257.11|260|256.88|0
1650872910000|2022-04-25 07:48:30|260.29|257.17|260.94|257.82|260.94|257.82|260.29|257.17|0
1650872920000|2022-04-25 07:48:40|261.06|257.94|261.11|257.99|261.11|257.99|261|257.88|0
1650872930000|2022-04-25 07:48:50|261.18|258.06|261.35|258.23|261.35|258.23|261.11|257.99|0
1650872940000|2022-04-25 07:49:00|261.47|258.35|261.82|258.7|261.82|258.7|261.29|258.17|0
1650872950000|2022-04-25 07:49:10|261.94|258.82|262.06|258.94|262.06|258.94|261.94|258.82|0
1650872960000|2022-04-25 07:49:20|262|258.88|261.94|258.82|262|258.88|261.82|258.7|0
1650872970000|2022-04-25 07:49:30|262.06|258.94|262.12|259|262.12|259|262|258.88|0
1650872980000|2022-04-25 07:49:40|261.7|258.58|261.94|258.82|261.94|258.82|261.7|258.58|0
1650872990000|2022-04-25 07:49:50|262.12|259|262.48|259.36|262.48|259.36|262.12|259|0
1650873000000|2022-04-25 07:50:00|262.42|259.3|262.12|259|262.48|259.36|262.12|259|0
1650873010000|2022-04-25 07:50:10|262.18|259.06|261.94|258.82|262.18|259.06|261.94|258.82|0
1650873020000|2022-04-25 07:50:20|262.06|258.94|263.48|260.36|263.48|260.36|262.06|258.94|0
1650873030000|2022-04-25 07:50:30|263.07|259.95|264.44|261.32|264.44|261.32|263.07|259.95|0
1650873040000|2022-04-25 07:50:40|264.2|261.08|263.96|260.84|264.2|261.08|263.96|260.84|0
1650873050000|2022-04-25 07:50:50|264.44|261.32|264.44|261.32|264.5|261.38|264.32|261.2|0
1650873060000|2022-04-25 07:51:00|264.68|261.56|264.62|261.5|264.68|261.56|264.44|261.32|0
1650873070000|2022-04-25 07:51:10|264.26|261.14|264.2|261.08|264.56|261.44|264.2|261.08|0
1650873080000|2022-04-25 07:51:20|264.38|261.26|264.32|261.2|264.44|261.32|264.32|261.2|0
1650873090000|2022-04-25 07:51:30|264.38|261.26|264.08|260.96|264.38|261.26|264.08|260.96|0
1650873100000|2022-04-25 07:51:40|263.96|260.84|263.84|260.72|264.14|261.02|263.84|260.72|0
1650873110000|2022-04-25 07:51:50|264.14|261.02|264.02|260.9|264.2|261.08|264.02|260.9|0
1650873120000|2022-04-25 07:52:00|263.96|260.84|263.96|260.84|263.96|260.84|263.9|260.78|0
1650873130000|2022-04-25 07:52:10|263.84|260.72|263.43|260.31|263.84|260.72|263.31|260.19|0
1650873140000|2022-04-25 07:52:20|263.66|260.54|263.19|260.07|263.66|260.54|263.19|260.07|0
1650873150000|2022-04-25 07:52:30|263.48|260.36|263.01|259.89|263.48|260.36|263.01|259.89|0
1650873160000|2022-04-25 07:52:40|263.07|259.95|264.08|260.96|264.08|260.96|263.07|259.95|0
1650873170000|2022-04-25 07:52:50|264.32|261.2|264.67|261.55|264.91|261.79|264.32|261.2|0
1650873180000|2022-04-25 07:53:00|264.86|261.74|265.33|262.21|265.39|262.27|264.86|261.74|0
1650873190000|2022-04-25 07:53:10|265.51|262.39|264.67|261.55|265.51|262.39|264.67|261.55|0
1650873200000|2022-04-25 07:53:20|264.08|260.96|264.32|261.2|264.44|261.32|264.08|260.96|0
1650873210000|2022-04-25 07:53:30|264.38|261.26|264.79|261.67|264.79|261.67|264.38|261.26|0
1650873220000|2022-04-25 07:53:40|264.91|261.79|265.39|262.27|265.39|262.27|264.91|261.79|0
1650873230000|2022-04-25 07:53:50|265.03|261.91|265.15|262.03|265.15|262.03|264.97|261.85|0
1650873240000|2022-04-25 07:54:00|265.45|262.33|264.55|261.43|265.45|262.33|264.55|261.43|0
1650873250000|2022-04-25 07:54:10|264.67|261.55|264.79|261.67|264.85|261.73|264.67|261.55|0
1650873260000|2022-04-25 07:54:20|265.09|261.97|265.21|262.09|265.39|262.27|265.09|261.97|0
1650873270000|2022-04-25 07:54:30|265.15|262.03|265.21|262.09|265.21|262.09|265.03|261.91|0
1650873280000|2022-04-25 07:54:40|265.15|262.03|265.33|262.21|265.33|262.21|265.15|262.03|0
1650873290000|2022-04-25 07:54:50|264.79|261.67|264.62|261.5|264.91|261.79|264.62|261.5|0
1650873300000|2022-04-25 07:55:00|264.67|261.55|264.73|261.61|264.85|261.73|264.62|261.5|0
1650873310000|2022-04-25 07:55:10|264.79|261.67|264.67|261.55|264.79|261.67|264.67|261.55|0
1650873320000|2022-04-25 07:55:20|264.79|261.67|265.03|261.91|265.15|262.03|264.79|261.67|0
1650873330000|2022-04-25 07:55:30|264.97|261.85|265.09|261.97|265.39|262.27|264.97|261.85|0
1650873340000|2022-04-25 07:55:40|265.27|262.15|264.79|261.67|265.27|262.15|264.55|261.43|0
1650873350000|2022-04-25 07:55:50|265.03|261.91|264.55|261.43|265.03|261.91|264.55|261.43|0
1650873360000|2022-04-25 07:56:00|264.5|261.38|264.14|261.02|264.5|261.38|264.14|261.02|0
1650873370000|2022-04-25 07:56:10|263.72|260.6|263.6|260.48|263.84|260.72|263.6|260.48|0
1650873380000|2022-04-25 07:56:20|263.72|260.6|263.78|260.66|263.78|260.66|263.6|260.48|0
1650873390000|2022-04-25 07:56:30|263.9|260.78|263.9|260.78|263.96|260.84|263.9|260.78|0
1650873400000|2022-04-25 07:56:40|263.96|260.84|264.31|261.19|264.38|261.26|263.96|260.84|0
1650873410000|2022-04-25 07:56:50|264.85|261.73|264.91|261.79|265.03|261.91|264.85|261.73|0
1650873420000|2022-04-25 07:57:00|264.85|261.73|265.33|262.21|265.33|262.21|264.79|261.67|0
1650873430000|2022-04-25 07:57:10|265.63|262.51|262.16|259.04|265.63|262.51|262.16|259.04|0
1650873440000|2022-04-25 07:57:20|264.34|261.22|263.98|260.86|264.34|261.22|263.98|260.86|0
1650873450000|2022-04-25 07:57:30|264.81|261.69|264.97|261.85|264.97|261.85|264.15|261.03|0
1650873460000|2022-04-25 07:57:40|265.39|262.27|265.21|262.09|265.51|262.39|265.21|262.09|0
1650873470000|2022-04-25 07:57:50|265.27|262.15|265.27|262.15|265.39|262.27|265.21|262.09|0
1650873480000|2022-04-25 07:58:00|265.16|262.04|265.45|262.33|265.45|262.33|265.16|262.04|0
1650873490000|2022-04-25 07:58:10|265.39|262.27|265.09|261.97|265.39|262.27|265.09|261.97|0
1650873500000|2022-04-25 07:58:20|265.16|262.04|265.21|262.09|265.21|262.09|265.09|261.97|0
1650873510000|2022-04-25 07:58:30|265.27|262.15|265.09|261.97|265.27|262.15|265.04|261.92|0
1650873520000|2022-04-25 07:58:40|265.04|261.92|265.16|262.04|265.16|262.04|265.04|261.92|0
1650873530000|2022-04-25 07:58:50|265.09|261.97|264.62|261.5|265.09|261.97|264.62|261.5|0
1650873540000|2022-04-25 07:59:00|264.74|261.62|264.68|261.56|264.74|261.62|264.62|261.5|0
1650873550000|2022-04-25 07:59:10|264.92|261.8|265.45|262.33|265.45|262.33|264.92|261.8|0
1650873560000|2022-04-25 07:59:20|265.33|262.21|265.15|262.03|265.33|262.21|264.97|261.85|0
1650873570000|2022-04-25 07:59:30|265.21|262.09|266.05|262.93|266.05|262.93|265.21|262.09|0
1650873580000|2022-04-25 07:59:40|266.11|262.99|266.17|263.05|266.29|263.17|266.11|262.99|0
1650873590000|2022-04-25 07:59:50|266.11|262.99|266.29|263.17|266.29|263.17|265.99|262.87|0
1650873600000|2022-04-25 08:00:00|266.52|263.4|266.64|263.52|266.64|263.52|266.4|263.28|0
1650873610000|2022-04-25 08:00:10|266.76|263.64|266.76|263.64|267|263.88|266.76|263.64|0
1650873620000|2022-04-25 08:00:20|266.88|263.76|267.48|264.36|267.48|264.36|266.88|263.76|0
1650873630000|2022-04-25 08:00:30|267.84|264.72|266.4|263.28|267.84|264.72|266.4|263.28|0
1650873640000|2022-04-25 08:00:40|266.35|263.23|265.75|262.63|266.35|263.23|265.75|262.63|0
1650873650000|2022-04-25 08:00:50|265.63|262.51|265.21|262.09|265.63|262.51|265.21|262.09|0
1650873660000|2022-04-25 08:01:00|265.15|262.03|265.45|262.33|265.45|262.33|265.15|262.03|0
1650873670000|2022-04-25 08:01:10|265.93|262.81|265.21|262.09|265.93|262.81|265.21|262.09|0
1650873680000|2022-04-25 08:01:20|265.09|261.97|264.62|261.5|265.09|261.97|264.62|261.5|0
1650873690000|2022-04-25 08:01:30|264.5|261.38|264.73|261.61|264.73|261.61|264.5|261.38|0
1650873700000|2022-04-25 08:01:40|264.68|261.56|264.73|261.61|264.73|261.61|264.68|261.56|0
1650873710000|2022-04-25 08:01:50|264.62|261.5|265.03|261.91|265.03|261.91|264.38|261.26|0
1650873720000|2022-04-25 08:02:00|264.61|261.49|264.85|261.73|264.85|261.73|264.56|261.44|0
1650873730000|2022-04-25 08:02:10|265.09|261.97|264.68|261.56|265.09|261.97|264.68|261.56|0
1650873740000|2022-04-25 08:02:20|264.61|261.49|264.73|261.61|264.8|261.68|264.61|261.49|0
1650873750000|2022-04-25 08:02:30|264.85|261.73|265.33|262.21|265.33|262.21|264.85|261.73|0
1650873760000|2022-04-25 08:02:40|265.45|262.33|265.33|262.21|265.45|262.33|265.27|262.15|0
1650873770000|2022-04-25 08:02:50|265.27|262.15|264.61|261.49|265.27|262.15|264.61|261.49|0
1650873780000|2022-04-25 08:03:00|264.5|261.38|263.84|260.72|264.5|261.38|263.84|260.72|0
1650873790000|2022-04-25 08:03:10|263.78|260.66|263.9|260.78|263.9|260.78|263.66|260.54|0
1650873800000|2022-04-25 08:03:20|263.66|260.54|263.73|260.61|263.9|260.78|263.66|260.54|0
1650873810000|2022-04-25 08:03:30|263.78|260.66|263.54|260.42|263.78|260.66|263.54|260.42|0
1650873820000|2022-04-25 08:03:40|263.37|260.25|263.25|260.13|263.37|260.25|263.19|260.07|0
1650873830000|2022-04-25 08:03:50|263.31|260.19|263.49|260.37|263.49|260.37|263.31|260.19|0
1650873840000|2022-04-25 08:04:00|263.31|260.19|263.19|260.07|263.37|260.25|263.19|260.07|0
1650873850000|2022-04-25 08:04:10|263.07|259.95|263.19|260.07|263.19|260.07|262.95|259.83|0
1650873860000|2022-04-25 08:04:20|263.07|259.95|263.07|259.95|263.13|260.01|263.07|259.95|0
1650873870000|2022-04-25 08:04:30|263.37|260.25|263.43|260.31|263.49|260.37|263.37|260.25|0
1650873880000|2022-04-25 08:04:40|263.49|260.37|263.25|260.13|263.49|260.37|263.07|259.95|0
1650873890000|2022-04-25 08:04:50|263.19|260.07|263.07|259.95|263.19|260.07|263.07|259.95|0
1650873900000|2022-04-25 08:05:00|263.19|260.07|263.01|259.89|263.19|260.07|262.83|259.71|0
1650873910000|2022-04-25 08:05:10|262.71|259.59|262.95|259.83|262.95|259.83|262.71|259.59|0
1650873920000|2022-04-25 08:05:20|262.83|259.71|262.71|259.59|262.95|259.83|262.71|259.59|0
1650873930000|2022-04-25 08:05:30|262.78|259.66|262.78|259.66|262.78|259.66|262.78|259.66|0
1650873940000|2022-04-25 08:05:40|262.36|259.24|262.36|259.24|262.42|259.3|262.36|259.24|0
1650873950000|2022-04-25 08:05:50|262.48|259.36|262.54|259.42|262.54|259.42|262.48|259.36|0
1650873960000|2022-04-25 08:06:00|262.48|259.36|261.36|258.24|262.48|259.36|261.36|258.24|0
1650873970000|2022-04-25 08:06:10|261.53|258.41|261.18|258.06|261.53|258.41|261.18|258.06|0
1650873980000|2022-04-25 08:06:20|260.89|257.77|260.94|257.82|260.94|257.82|260.89|257.77|0
1650873990000|2022-04-25 08:06:30|261.06|257.94|261.3|258.18|261.3|258.18|261.06|257.94|0
1650874000000|2022-04-25 08:06:40|261.41|258.29|261.59|258.47|261.65|258.53|261.41|258.29|0
1650874010000|2022-04-25 08:06:50|261.36|258.24|261.3|258.18|261.36|258.24|261.3|258.18|0
1650874020000|2022-04-25 08:07:00|261.18|258.06|261.06|257.94|261.3|258.18|261.06|257.94|0
1650874040000|2022-04-25 08:07:20|260.82|257.7|260.47|257.35|260.82|257.7|260.47|257.35|0
1650874050000|2022-04-25 08:07:30|260.42|257.3|260.24|257.12|260.42|257.3|260.24|257.12|0
1650874060000|2022-04-25 08:07:40|260.35|257.23|260.71|257.59|260.82|257.7|260.35|257.23|0
1650874070000|2022-04-25 08:07:50|260.82|257.7|260.94|257.82|260.94|257.82|260.82|257.7|0
1650874080000|2022-04-25 08:08:00|261.12|258|261.18|258.06|261.18|258.06|261.06|257.94|0
1650874090000|2022-04-25 08:08:10|261.47|258.35|261.65|258.53|261.65|258.53|261.41|258.29|0
1650874100000|2022-04-25 08:08:20|261.53|258.41|261.53|258.41|261.53|258.41|261.41|258.29|0
1650874110000|2022-04-25 08:08:30|261.65|258.53|261.53|258.41|261.65|258.53|261.53|258.41|0
1650874120000|2022-04-25 08:08:40|261.77|258.65|261.77|258.65|261.88|258.76|261.77|258.65|0
1650874130000|2022-04-25 08:08:50|261.88|258.76|262.48|259.36|262.48|259.36|261.88|258.76|0
1650874140000|2022-04-25 08:09:00|262.59|259.47|262.36|259.24|262.71|259.59|262.36|259.24|0
1650874150000|2022-04-25 08:09:10|262.54|259.42|262.71|259.59|262.71|259.59|262.54|259.42|0
1650874160000|2022-04-25 08:09:20|262.83|259.71|263.07|259.95|263.19|260.07|262.83|259.71|0
1650874170000|2022-04-25 08:09:30|263.19|260.07|263.42|260.3|263.42|260.3|263.19|260.07|0
1650874180000|2022-04-25 08:09:40|263.3|260.18|263.07|259.95|263.3|260.18|263.07|259.95|0
1650874190000|2022-04-25 08:09:50|262.95|259.83|263.42|260.3|263.42|260.3|262.95|259.83|0
1650874200000|2022-04-25 08:10:00|263.48|260.36|263.01|259.89|263.48|260.36|262.95|259.83|0
1650874210000|2022-04-25 08:10:10|263.07|259.95|262.95|259.83|263.3|260.18|262.95|259.83|0
1650874220000|2022-04-25 08:10:20|263.07|259.95|263.18|260.06|263.19|260.07|263.07|259.95|0
1650874230000|2022-04-25 08:10:30|263.07|259.95|263.07|259.95|263.07|259.95|262.59|259.47|0
1650874240000|2022-04-25 08:10:40|262.95|259.83|262.83|259.71|263.01|259.89|262.83|259.71|0
1650874250000|2022-04-25 08:10:50|262.71|259.59|262.95|259.83|262.95|259.83|262.71|259.59|0
1650874260000|2022-04-25 08:11:00|263.07|259.95|262.95|259.83|263.07|259.95|262.71|259.59|0
1650874270000|2022-04-25 08:11:10|262.71|259.59|262.95|259.83|262.95|259.83|262.71|259.59|0
1650874280000|2022-04-25 08:11:20|262.89|259.77|263.07|259.95|263.13|260.01|262.89|259.77|0
1650874290000|2022-04-25 08:11:30|263.13|260.01|263.54|260.42|263.54|260.42|263.13|260.01|0
1650874300000|2022-04-25 08:11:40|263.6|260.48|264.2|261.08|264.2|261.08|263.6|260.48|0
1650874310000|2022-04-25 08:11:50|264.25|261.13|264.25|261.13|264.25|261.13|264.13|261.01|0
1650874320000|2022-04-25 08:12:00|264.31|261.19|264.61|261.49|264.61|261.49|264.31|261.19|0
1650874330000|2022-04-25 08:12:10|264.67|261.55|264.91|261.79|264.91|261.79|264.67|261.55|0
1650874340000|2022-04-25 08:12:20|264.85|261.73|264.61|261.49|264.85|261.73|264.61|261.49|0
1650874350000|2022-04-25 08:12:30|264.97|261.85|264.91|261.79|264.97|261.85|264.73|261.61|0
1650874360000|2022-04-25 08:12:40|264.85|261.73|264.97|261.85|264.97|261.85|264.85|261.73|0
1650874370000|2022-04-25 08:12:50|265.08|261.96|264.85|261.73|265.08|261.96|264.85|261.73|0
1650874380000|2022-04-25 08:13:00|264.97|261.85|264.85|261.73|265.08|261.96|264.85|261.73|0
1650874390000|2022-04-25 08:13:10|264.91|261.79|265.92|262.8|265.92|262.8|264.91|261.79|0
1650874400000|2022-04-25 08:13:20|265.56|262.44|265.56|262.44|265.56|262.44|265.5|262.38|0
1650874410000|2022-04-25 08:13:30|265.44|262.32|265.68|262.56|265.68|262.56|265.32|262.2|0
1650874420000|2022-04-25 08:13:40|265.56|262.44|265.8|262.68|265.8|262.68|265.56|262.44|0
1650874430000|2022-04-25 08:13:50|266.04|262.92|265.86|262.74|266.1|262.98|265.86|262.74|0
1650874440000|2022-04-25 08:14:00|265.68|262.56|265.68|262.56|265.8|262.68|265.68|262.56|0
1650874450000|2022-04-25 08:14:10|265.56|262.44|265.5|262.38|265.56|262.44|265.5|262.38|0
1650874460000|2022-04-25 08:14:20|265.56|262.44|265.44|262.32|265.56|262.44|265.44|262.32|0
1650874470000|2022-04-25 08:14:30|265.68|262.56|265.8|262.68|265.8|262.68|265.68|262.56|0
1650874480000|2022-04-25 08:14:40|265.68|262.56|265.32|262.2|265.68|262.56|265.32|262.2|0
1650874490000|2022-04-25 08:14:50|265.2|262.08|264.84|261.72|265.2|262.08|264.84|261.72|0
1650874500000|2022-04-25 08:15:00|264.61|261.49|264.61|261.49|264.61|261.49|264.49|261.37|0
1650874510000|2022-04-25 08:15:10|264.84|261.72|264.96|261.84|264.96|261.84|264.84|261.72|0
1650874520000|2022-04-25 08:15:20|265.08|261.96|264.84|261.72|265.2|262.08|264.84|261.72|0
1650874530000|2022-04-25 08:15:30|264.73|261.61|264.31|261.19|264.79|261.67|264.31|261.19|0
1650874540000|2022-04-25 08:15:40|264.25|261.13|263.89|260.77|264.25|261.13|263.89|260.77|0
1650874550000|2022-04-25 08:15:50|263.77|260.65|264.01|260.89|264.01|260.89|263.77|260.65|0
1650874560000|2022-04-25 08:16:00|264.07|260.95|264.13|261.01|264.13|261.01|264.01|260.89|0
1650874570000|2022-04-25 08:16:10|264.01|260.89|263.24|260.12|264.01|260.89|263.24|260.12|0
1650874580000|2022-04-25 08:16:20|263.3|260.18|262.94|259.82|263.3|260.18|262.83|259.71|0
1650874590000|2022-04-25 08:16:30|263.12|260|263.3|260.18|263.3|260.18|263.12|260|0
1650874600000|2022-04-25 08:16:40|263.42|260.3|263.42|260.3|263.42|260.3|263.3|260.18|0
1650874610000|2022-04-25 08:16:50|263.01|259.89|263.01|259.89|263.01|259.89|262.94|259.82|0
1650874620000|2022-04-25 08:17:00|262.77|259.65|263.18|260.06|263.18|260.06|262.77|259.65|0
1650874630000|2022-04-25 08:17:10|263.12|260|263.42|260.3|263.42|260.3|263.12|260|0
1650874640000|2022-04-25 08:17:20|263.3|260.18|263.24|260.12|263.3|260.18|263.18|260.06|0
1650874650000|2022-04-25 08:17:30|263.42|260.3|263.06|259.94|263.48|260.36|263.06|259.94|0
1650874660000|2022-04-25 08:17:40|263.24|260.12|263.54|260.42|263.54|260.42|263.24|260.12|0
1650874670000|2022-04-25 08:17:50|263.65|260.53|264.13|261.01|264.13|261.01|263.65|260.53|0
1650874680000|2022-04-25 08:18:00|264.19|261.07|264.61|261.49|264.61|261.49|264.19|261.07|0
1650874690000|2022-04-25 08:18:10|264.6|261.48|264.6|261.48|264.84|261.72|264.6|261.48|0
1650874700000|2022-04-25 08:18:20|264.25|261.13|264.13|261.01|264.31|261.19|264.01|260.89|0
1650874710000|2022-04-25 08:18:30|264.19|261.07|264.37|261.25|264.37|261.25|264.19|261.07|0
1650874720000|2022-04-25 08:18:40|264.49|261.37|264.37|261.25|264.49|261.37|264.37|261.25|0
1650874730000|2022-04-25 08:18:50|264.49|261.37|264.6|261.48|264.6|261.48|264.37|261.25|0
1650874740000|2022-04-25 08:19:00|264.37|261.25|264.25|261.13|264.37|261.25|264.13|261.01|0
1650874750000|2022-04-25 08:19:10|264.07|260.95|263.89|260.77|264.13|261.01|263.89|260.77|0
1650874760000|2022-04-25 08:19:20|264.01|260.89|264.01|260.89|264.01|260.89|263.65|260.53|0
1650874770000|2022-04-25 08:19:30|263.95|260.83|264.72|261.6|264.72|261.6|263.77|260.65|0
1650874780000|2022-04-25 08:19:40|264.49|261.37|263.66|260.54|264.49|261.37|263.66|260.54|0
1650874790000|2022-04-25 08:19:50|263.72|260.6|263.24|260.12|263.72|260.6|263.24|260.12|0
1650874800000|2022-04-25 08:20:00|263.3|260.18|263.07|259.95|263.3|260.18|263.07|259.95|0
1650874810000|2022-04-25 08:20:10|263|259.88|263.24|260.12|263.24|260.12|263|259.88|0
1650874820000|2022-04-25 08:20:20|263.12|260|263.24|260.12|263.36|260.24|263.12|260|0
1650874830000|2022-04-25 08:20:30|263.48|260.36|263.54|260.42|263.95|260.83|263.48|260.36|0
1650874840000|2022-04-25 08:20:40|263.6|260.48|263.72|260.6|263.72|260.6|263.6|260.48|0
1650874850000|2022-04-25 08:20:50|263.78|260.66|263.95|260.83|263.95|260.83|263.78|260.66|0
1650874860000|2022-04-25 08:21:00|263.72|260.6|263.6|260.48|263.72|260.6|263.6|260.48|0
1650874870000|2022-04-25 08:21:10|263.48|260.36|263.6|260.48|263.6|260.48|263.48|260.36|0
1650874880000|2022-04-25 08:21:20|263.48|260.36|263.6|260.48|263.6|260.48|263.3|260.18|0
1650874890000|2022-04-25 08:21:30|263.78|260.66|263.54|260.42|263.83|260.71|263.54|260.42|0
1650874900000|2022-04-25 08:21:40|263.6|260.48|263.48|260.36|263.6|260.48|263.48|260.36|0
1650874910000|2022-04-25 08:21:50|263.36|260.24|263.72|260.6|263.72|260.6|263.36|260.24|0
1650874920000|2022-04-25 08:22:00|263.6|260.48|263.66|260.54|263.66|260.54|263.54|260.42|0
1650874930000|2022-04-25 08:22:10|263.78|260.66|263.66|260.54|263.78|260.66|263.66|260.54|0
1650874940000|2022-04-25 08:22:20|263.78|260.66|264.67|261.55|264.67|261.55|263.78|260.66|0
1650874950000|2022-04-25 08:22:30|264.55|261.43|264.79|261.67|264.79|261.67|264.55|261.43|0
1650874960000|2022-04-25 08:22:40|264.67|261.55|264.67|261.55|264.67|261.55|264.67|261.55|0
1650874970000|2022-04-25 08:22:50|264.79|261.67|264.73|261.61|264.79|261.67|264.67|261.55|0
1650874980000|2022-04-25 08:23:00|264.91|261.79|264.91|261.79|264.91|261.79|264.85|261.73|0
1650874990000|2022-04-25 08:23:10|265.14|262.02|265.14|262.02|265.26|262.14|265.14|262.02|0
1650875000000|2022-04-25 08:23:20|264.97|261.85|265.02|261.9|265.02|261.9|264.97|261.85|0
1650875010000|2022-04-25 08:23:30|265.14|262.02|265.21|262.09|265.21|262.09|265.09|261.97|0
1650875020000|2022-04-25 08:23:40|265.14|262.02|265.38|262.26|265.5|262.38|265.14|262.02|0
1650875030000|2022-04-25 08:23:50|265.5|262.38|265.56|262.44|265.56|262.44|265.26|262.14|0
1650875040000|2022-04-25 08:24:00|265.62|262.5|265.5|262.38|265.62|262.5|265.14|262.02|0
1650875050000|2022-04-25 08:24:10|265.74|262.62|265.74|262.62|265.74|262.62|265.62|262.5|0
1650875060000|2022-04-25 08:24:20|265.86|262.74|265.68|262.56|265.86|262.74|265.68|262.56|0
1650875070000|2022-04-25 08:24:30|265.74|262.62|265.14|262.02|265.74|262.62|265.14|262.02|0
1650875080000|2022-04-25 08:24:40|265.26|262.14|265.26|262.14|265.38|262.26|265.14|262.02|0
1650875090000|2022-04-25 08:24:50|265.38|262.26|265.02|261.9|265.5|262.38|265.02|261.9|0
1650875100000|2022-04-25 08:25:00|264.9|261.78|264.67|261.55|264.9|261.78|264.55|261.43|0
1650875110000|2022-04-25 08:25:10|264.55|261.43|264.25|261.13|264.55|261.43|264.25|261.13|0
1650875120000|2022-04-25 08:25:20|264.19|261.07|264.25|261.13|264.37|261.25|264.07|260.95|0
1650875130000|2022-04-25 08:25:30|264.13|261.01|263.83|260.71|264.19|261.07|263.83|260.71|0
1650875140000|2022-04-25 08:25:40|263.71|260.59|263.48|260.36|263.71|260.59|263.36|260.24|0
1650875150000|2022-04-25 08:25:50|263.3|260.18|263.48|260.36|263.48|260.36|263.18|260.06|0
1650875160000|2022-04-25 08:26:00|263.24|260.12|263|259.88|263.24|260.12|262.88|259.76|0
1650875170000|2022-04-25 08:26:10|263.06|259.94|263.24|260.12|263.24|260.12|263.06|259.94|0
1650875180000|2022-04-25 08:26:20|263.18|260.06|263.24|260.12|263.24|260.12|263.18|260.06|0
1650875190000|2022-04-25 08:26:30|263.36|260.24|263.47|260.35|263.71|260.59|263.36|260.24|0
1650875200000|2022-04-25 08:26:40|263.59|260.47|263.18|260.06|263.59|260.47|263.18|260.06|0
1650875210000|2022-04-25 08:26:50|263.12|260|263.12|260|263.12|260|263.06|259.94|0
1650875220000|2022-04-25 08:27:00|262.94|259.82|263.06|259.94|263.06|259.94|262.94|259.82|0
1650875230000|2022-04-25 08:27:10|263|259.88|263.06|259.94|263.06|259.94|262.88|259.76|0
1650875240000|2022-04-25 08:27:20|263|259.88|263.59|260.47|263.59|260.47|263|259.88|0
1650875250000|2022-04-25 08:27:30|263.54|260.42|263.47|260.35|263.54|260.42|263.42|260.3|0
1650875260000|2022-04-25 08:27:40|263.36|260.24|263.36|260.24|263.42|260.3|263.36|260.24|0
1650875270000|2022-04-25 08:27:50|263.42|260.3|263.59|260.47|263.71|260.59|263.42|260.3|0
1650875280000|2022-04-25 08:28:00|263.83|260.71|263.47|260.35|263.83|260.71|263.47|260.35|0
1650875290000|2022-04-25 08:28:10|263.24|260.12|263.24|260.12|263.24|260.12|263.12|260|0
1650875300000|2022-04-25 08:28:20|263.12|260|263.12|260|263.12|260|263.12|260|0
1650875310000|2022-04-25 08:28:30|263.24|260.12|263.24|260.12|263.24|260.12|263.24|260.12|0
1650875320000|2022-04-25 08:28:40|263.35|260.23|263.47|260.35|263.47|260.35|263.3|260.18|0
1650875330000|2022-04-25 08:28:50|263.59|260.47|263.54|260.42|263.59|260.47|263.54|260.42|0
1650875340000|2022-04-25 08:29:00|263.59|260.47|263.89|260.77|263.89|260.77|263.59|260.47|0
1650875350000|2022-04-25 08:29:10|263.95|260.83|264.54|261.42|264.54|261.42|263.95|260.83|0
1650875360000|2022-04-25 08:29:20|264.66|261.54|264.61|261.49|264.66|261.54|264.42|261.3|0
1650875370000|2022-04-25 08:29:30|264.37|261.25|264.54|261.42|264.66|261.54|264.37|261.25|0
1650875380000|2022-04-25 08:29:40|264.66|261.54|264.54|261.42|264.66|261.54|264.42|261.3|0
1650875390000|2022-04-25 08:29:50|264.72|261.6|264.9|261.78|265.08|261.96|264.72|261.6|0
1650875400000|2022-04-25 08:30:00|265.14|262.02|265.26|262.14|265.26|262.14|265.14|262.02|0
1650875410000|2022-04-25 08:30:10|265.14|262.02|264.61|261.49|265.14|262.02|264.54|261.42|0
1650875420000|2022-04-25 08:30:20|264.78|261.66|264.84|261.72|264.84|261.72|264.78|261.66|0
1650875430000|2022-04-25 08:30:30|264.78|261.66|264.54|261.42|264.78|261.66|264.54|261.42|0
1650875440000|2022-04-25 08:30:40|264.72|261.6|264.13|261.01|264.72|261.6|264.13|261.01|0
1650875450000|2022-04-25 08:30:50|264.07|260.95|264.19|261.07|264.19|261.07|264.07|260.95|0
1650875460000|2022-04-25 08:31:00|264.07|260.95|263.71|260.59|264.07|260.95|263.65|260.53|0
1650875470000|2022-04-25 08:31:10|263.83|260.71|263.71|260.59|263.83|260.71|263.71|260.59|0
1650875480000|2022-04-25 08:31:20|263.47|260.35|263.35|260.23|263.47|260.35|263.35|260.23|0
1650875490000|2022-04-25 08:31:30|263.23|260.11|263.35|260.23|263.47|260.35|263.23|260.11|0
1650875500000|2022-04-25 08:31:40|263.47|260.35|263.35|260.23|263.47|260.35|263.35|260.23|0
1650875510000|2022-04-25 08:31:50|263.12|260|263.35|260.23|263.35|260.23|263.12|260|0
1650875520000|2022-04-25 08:32:00|263.41|260.29|263.23|260.11|263.41|260.29|263.12|260|0
1650875530000|2022-04-25 08:32:10|263.12|260|263|259.88|263.12|260|263|259.88|0
1650875540000|2022-04-25 08:32:20|262.76|259.64|263|259.88|263|259.88|262.76|259.64|0
1650875550000|2022-04-25 08:32:30|262.88|259.76|262.52|259.4|262.88|259.76|262.52|259.4|0
1650875560000|2022-04-25 08:32:40|262.4|259.28|262.28|259.16|262.4|259.28|262.28|259.16|0
1650875570000|2022-04-25 08:32:50|262.35|259.23|262.52|259.4|262.76|259.64|262.35|259.23|0
1650875580000|2022-04-25 08:33:00|262.4|259.28|262.4|259.28|262.4|259.28|262.4|259.28|0
1650875590000|2022-04-25 08:33:10|262.64|259.52|263|259.88|263|259.88|262.64|259.52|0
1650875600000|2022-04-25 08:33:20|263.18|260.06|262.88|259.76|263.18|260.06|262.88|259.76|0
1650875610000|2022-04-25 08:33:30|263.11|259.99|263.41|260.29|263.41|260.29|263.11|259.99|0
1650875620000|2022-04-25 08:33:40|263.47|260.35|263.77|260.65|263.77|260.65|263.29|260.17|0
1650875630000|2022-04-25 08:33:50|263.59|260.47|264.06|260.94|264.06|260.94|263.59|260.47|0
1650875640000|2022-04-25 08:34:00|264.18|261.06|263.95|260.83|264.18|261.06|263.95|260.83|0
1650875650000|2022-04-25 08:34:10|264.01|260.89|264.06|260.94|264.18|261.06|264.01|260.89|0
1650875660000|2022-04-25 08:34:20|264.18|261.06|264.18|261.06|264.36|261.24|264.18|261.06|0
1650875670000|2022-04-25 08:34:30|264.13|261.01|263.77|260.65|264.13|261.01|263.77|260.65|0
1650875680000|2022-04-25 08:34:40|263.95|260.83|263.47|260.35|263.95|260.83|263.47|260.35|0
1650875690000|2022-04-25 08:34:50|263.41|260.29|263.59|260.47|263.65|260.53|263.41|260.29|0
1650875700000|2022-04-25 08:35:00|263.71|260.59|263.94|260.82|263.94|260.82|263.71|260.59|0
1650875710000|2022-04-25 08:35:10|264.06|260.94|264.18|261.06|264.18|261.06|264.01|260.89|0
1650875720000|2022-04-25 08:35:20|264.01|260.89|264.13|261.01|264.13|261.01|264.01|260.89|0
1650875730000|2022-04-25 08:35:30|263.59|260.47|263.71|260.59|263.71|260.59|263.59|260.47|0
1650875740000|2022-04-25 08:35:40|263.65|260.53|263.71|260.59|263.71|260.59|263.65|260.53|0
1650875750000|2022-04-25 08:35:50|263.89|260.77|263.83|260.71|263.89|260.77|263.77|260.65|0
1650875760000|2022-04-25 08:36:00|263.71|260.59|263.53|260.41|263.71|260.59|263.53|260.41|0
1650875770000|2022-04-25 08:36:10|263.59|260.47|264.06|260.94|264.06|260.94|263.59|260.47|0
1650875780000|2022-04-25 08:36:20|264.42|261.3|264.48|261.36|264.48|261.36|264.42|261.3|0
1650875790000|2022-04-25 08:36:30|264.42|261.3|264.42|261.3|264.42|261.3|264.42|261.3|0
1650875800000|2022-04-25 08:36:40|264.54|261.42|264.06|260.94|264.54|261.42|264.06|260.94|0
1650875810000|2022-04-25 08:36:50|264.01|260.89|264.06|260.94|264.06|260.94|264.01|260.89|0
1650875820000|2022-04-25 08:37:00|263.77|260.65|263.53|260.41|263.82|260.7|263.53|260.41|0
1650875830000|2022-04-25 08:37:10|263.65|260.53|263.53|260.41|263.65|260.53|263.53|260.41|0
1650875840000|2022-04-25 08:37:20|263.47|260.35|263.41|260.29|263.53|260.41|263.41|260.29|0
1650875850000|2022-04-25 08:37:30|263.35|260.23|263.53|260.41|263.53|260.41|263.35|260.23|0
1650875860000|2022-04-25 08:37:40|263.35|260.23|263.59|260.47|263.59|260.47|263.35|260.23|0
1650875870000|2022-04-25 08:37:50|263.47|260.35|263.71|260.59|263.71|260.59|263.47|260.35|0
1650875880000|2022-04-25 08:38:00|263.77|260.65|264.12|261|264.18|261.06|263.77|260.65|0
1650875890000|2022-04-25 08:38:10|264.18|261.06|263.89|260.77|264.18|261.06|263.89|260.77|0
1650875900000|2022-04-25 08:38:20|263.82|260.7|263.71|260.59|263.82|260.7|263.71|260.59|0
1650875910000|2022-04-25 08:38:30|263.53|260.41|263.65|260.53|263.7|260.58|263.53|260.41|0
1650875920000|2022-04-25 08:38:40|263.7|260.58|263.94|260.82|263.94|260.82|263.65|260.53|0
1650875930000|2022-04-25 08:38:50|264.06|260.94|264.18|261.06|264.42|261.3|264.06|260.94|0
1650875940000|2022-04-25 08:39:00|264.24|261.12|264.54|261.42|264.54|261.42|264.12|261|0
1650875950000|2022-04-25 08:39:10|264.66|261.54|264.66|261.54|264.9|261.78|264.66|261.54|0
1650875960000|2022-04-25 08:39:20|264.72|261.6|264.78|261.66|264.78|261.66|264.72|261.6|0
1650875970000|2022-04-25 08:39:30|264.72|261.6|264.48|261.36|264.72|261.6|264.48|261.36|0
1650875980000|2022-04-25 08:39:40|264.36|261.24|264.42|261.3|264.54|261.42|264.18|261.06|0
1650875990000|2022-04-25 08:39:50|264.6|261.48|265.01|261.89|265.01|261.89|264.6|261.48|0
1650876000000|2022-04-25 08:40:00|264.96|261.84|264.96|261.84|264.96|261.84|264.89|261.77|0
1650876010000|2022-04-25 08:40:10|265.25|262.13|265.49|262.37|265.49|262.37|265.25|262.13|0
1650876020000|2022-04-25 08:40:20|265.61|262.49|266.09|262.97|266.21|263.09|265.61|262.49|0
1650876030000|2022-04-25 08:40:30|265.97|262.85|265.97|262.85|265.97|262.85|265.85|262.73|0
1650876040000|2022-04-25 08:40:40|265.85|262.73|265.79|262.67|265.97|262.85|265.79|262.67|0
1650876050000|2022-04-25 08:40:50|265.85|262.73|265.73|262.61|265.91|262.79|265.73|262.61|0
1650876060000|2022-04-25 08:41:00|265.61|262.49|266.27|263.15|266.27|263.15|265.61|262.49|0
1650876070000|2022-04-25 08:41:10|266.33|263.21|266.21|263.09|266.33|263.21|266.15|263.03|0
1650876080000|2022-04-25 08:41:20|266.33|263.21|266.45|263.33|266.45|263.33|266.33|263.21|0
1650876090000|2022-04-25 08:41:30|266.09|262.97|265.73|262.61|266.09|262.97|265.73|262.61|0
1650876100000|2022-04-25 08:41:40|265.85|262.73|265.85|262.73|265.85|262.73|265.79|262.67|0
1650876110000|2022-04-25 08:41:50|265.79|262.67|266.03|262.91|266.03|262.91|265.79|262.67|0
1650876120000|2022-04-25 08:42:00|265.91|262.79|266.09|262.97|266.09|262.97|265.91|262.79|0
1650876130000|2022-04-25 08:42:10|266.21|263.09|266.15|263.03|266.21|263.09|266.15|263.03|0
1650876140000|2022-04-25 08:42:20|266.33|263.21|266.09|262.97|266.33|263.21|266.09|262.97|0
1650876150000|2022-04-25 08:42:30|265.97|262.85|265.97|262.85|265.97|262.85|265.79|262.67|0
1650876160000|2022-04-25 08:42:40|266.21|263.09|265.97|262.85|266.21|263.09|265.97|262.85|0
1650876170000|2022-04-25 08:42:50|266.09|262.97|266.33|263.21|266.45|263.33|266.09|262.97|0
1650876180000|2022-04-25 08:43:00|266.21|263.09|266.21|263.09|266.45|263.33|266.21|263.09|0
1650876190000|2022-04-25 08:43:10|266.45|263.33|266.45|263.33|266.57|263.45|266.45|263.33|0
1650876200000|2022-04-25 08:43:20|266.57|263.45|266.33|263.21|266.57|263.45|266.33|263.21|0
1650876210000|2022-04-25 08:43:30|266.21|263.09|266.21|263.09|266.21|263.09|266.09|262.97|0
1650876220000|2022-04-25 08:43:40|266.27|263.15|266.33|263.21|266.33|263.21|266.21|263.09|0
1650876230000|2022-04-25 08:43:50|266.09|262.97|266.69|263.57|266.69|263.57|266.09|262.97|0
1650876240000|2022-04-25 08:44:00|266.57|263.45|266.45|263.33|266.57|263.45|266.45|263.33|0
1650876250000|2022-04-25 08:44:10|266.39|263.27|266.45|263.33|266.45|263.33|266.27|263.15|0
1650876260000|2022-04-25 08:44:20|266.57|263.45|266.45|263.33|266.57|263.45|266.45|263.33|0
1650876270000|2022-04-25 08:44:30|266.57|263.45|266.45|263.33|266.75|263.63|266.45|263.33|0
1650876280000|2022-04-25 08:44:40|266.51|263.39|266.75|263.63|266.75|263.63|266.51|263.39|0
1650876290000|2022-04-25 08:44:50|266.63|263.51|266.56|263.44|266.68|263.56|266.56|263.44|0
1650876300000|2022-04-25 08:45:00|267.04|263.92|267.04|263.92|267.04|263.92|266.87|263.75|0
1650876310000|2022-04-25 08:45:10|266.92|263.8|266.92|263.8|266.92|263.8|266.68|263.56|0
1650876320000|2022-04-25 08:45:20|266.99|263.87|266.75|263.63|266.99|263.87|266.56|263.44|0
1650876330000|2022-04-25 08:45:30|266.8|263.68|267.4|264.28|267.4|264.28|266.8|263.68|0
1650876340000|2022-04-25 08:45:40|267.28|264.16|267.28|264.16|267.28|264.16|266.99|263.87|0
1650876350000|2022-04-25 08:45:50|267.52|264.4|268.25|265.13|268.25|265.13|267.52|264.4|0
1650876360000|2022-04-25 08:46:00|268.19|265.07|268.37|265.25|268.37|265.25|268.12|265|0
1650876370000|2022-04-25 08:46:10|268.24|265.12|268.37|265.25|268.43|265.31|268.24|265.12|0
1650876380000|2022-04-25 08:46:20|268.43|265.31|268.43|265.31|268.49|265.37|268.37|265.25|0
1650876390000|2022-04-25 08:46:30|268.37|265.25|268.37|265.25|268.37|265.25|268.24|265.12|0
1650876400000|2022-04-25 08:46:40|268.49|265.37|269.09|265.97|269.09|265.97|268.49|265.37|0
1650876410000|2022-04-25 08:46:50|269.27|266.15|269.09|265.97|269.45|266.33|269.09|265.97|0
1650876420000|2022-04-25 08:47:00|269.21|266.09|269.09|265.97|269.27|266.15|269.09|265.97|0
1650876430000|2022-04-25 08:47:10|268.97|265.85|269.21|266.09|269.21|266.09|268.85|265.73|0
1650876440000|2022-04-25 08:47:20|269.33|266.21|269.09|265.97|269.33|266.21|268.97|265.85|0
1650876450000|2022-04-25 08:47:30|269.21|266.09|269.09|265.97|269.21|266.09|269.09|265.97|0
1650876460000|2022-04-25 08:47:40|269.03|265.91|269.09|265.97|269.21|266.09|268.97|265.85|0
1650876470000|2022-04-25 08:47:50|269.21|266.09|269.21|266.09|269.33|266.21|269.21|266.09|0
1650876480000|2022-04-25 08:48:00|269.45|266.33|269.33|266.21|269.45|266.33|269.33|266.21|0
1650876490000|2022-04-25 08:48:10|269.39|266.27|269.57|266.45|269.69|266.57|269.39|266.27|0
1650876500000|2022-04-25 08:48:20|269.75|266.63|269.33|266.21|269.75|266.63|269.33|266.21|0
1650876510000|2022-04-25 08:48:30|269.45|266.33|269.21|266.09|269.45|266.33|269.21|266.09|0
1650876520000|2022-04-25 08:48:40|268.97|265.85|268.91|265.79|268.97|265.85|268.91|265.79|0
1650876530000|2022-04-25 08:48:50|268.97|265.85|269.09|265.97|269.09|265.97|268.97|265.85|0
1650876540000|2022-04-25 08:49:00|269.69|266.57|269.93|266.81|269.93|266.81|269.69|266.57|0
1650876550000|2022-04-25 08:49:10|269.87|266.75|269.99|266.87|270.05|266.93|269.87|266.75|0
1650876560000|2022-04-25 08:49:20|270.05|266.93|270.29|267.17|270.42|267.3|270.05|266.93|0
1650876570000|2022-04-25 08:49:30|270.42|267.3|270.42|267.3|270.42|267.3|270.36|267.24|0
1650876580000|2022-04-25 08:49:40|270.05|266.93|270.29|267.17|270.29|267.17|270.05|266.93|0
1650876590000|2022-04-25 08:49:50|270.05|266.93|269.99|266.87|270.11|266.99|269.99|266.87|0
1650876600000|2022-04-25 08:50:00|270.05|266.93|270.05|266.93|270.17|267.05|269.93|266.81|0
1650876610000|2022-04-25 08:50:10|270.17|267.05|270.41|267.29|270.41|267.29|270.17|267.05|0
1650876620000|2022-04-25 08:50:20|270.54|267.42|270.41|267.29|270.78|267.66|270.41|267.29|0
1650876630000|2022-04-25 08:50:30|270.48|267.36|270.41|267.29|270.48|267.36|270.41|267.29|0
1650876640000|2022-04-25 08:50:40|270.54|267.42|270.29|267.17|270.54|267.42|270.29|267.17|0
1650876650000|2022-04-25 08:50:50|270.41|267.29|270.41|267.29|270.41|267.29|270.41|267.29|0
1650876660000|2022-04-25 08:51:00|270.66|267.54|271.14|268.02|271.14|268.02|270.66|267.54|0
1650876670000|2022-04-25 08:51:10|270.78|267.66|270.72|267.6|270.78|267.66|270.66|267.54|0
1650876680000|2022-04-25 08:51:20|270.9|267.78|271.02|267.9|271.14|268.02|270.9|267.78|0
1650876690000|2022-04-25 08:51:30|270.96|267.84|270.96|267.84|271.02|267.9|270.96|267.84|0
1650876700000|2022-04-25 08:51:40|270.78|267.66|270.9|267.78|270.9|267.78|270.78|267.66|0
1650876710000|2022-04-25 08:51:50|270.78|267.66|270.66|267.54|270.78|267.66|270.66|267.54|0
1650876720000|2022-04-25 08:52:00|270.78|267.66|270.78|267.66|270.78|267.66|270.78|267.66|0
1650876730000|2022-04-25 08:52:10|270.9|267.78|270.78|267.66|270.9|267.78|270.72|267.6|0
1650876740000|2022-04-25 08:52:20|271.14|268.02|271.08|267.96|271.14|268.02|271.02|267.9|0
1650876750000|2022-04-25 08:52:30|271.02|267.9|271.26|268.14|271.26|268.14|271.02|267.9|0
1650876760000|2022-04-25 08:52:40|271.45|268.33|271.38|268.26|271.45|268.33|271.26|268.14|0
1650876770000|2022-04-25 08:52:50|271.26|268.14|271.26|268.14|271.38|268.26|271.26|268.14|0
1650876780000|2022-04-25 08:53:00|271.38|268.26|271.38|268.26|271.38|268.26|271.26|268.14|0
1650876790000|2022-04-25 08:53:10|271.26|268.14|271.5|268.38|271.5|268.38|271.26|268.14|0
1650876800000|2022-04-25 08:53:20|271.62|268.5|271.57|268.45|271.62|268.5|271.57|268.45|0
1650876810000|2022-04-25 08:53:30|271.38|268.26|271.14|268.02|271.38|268.26|271.14|268.02|0
1650876820000|2022-04-25 08:53:40|271.2|268.08|271.38|268.26|271.38|268.26|271.2|268.08|0
1650876830000|2022-04-25 08:53:50|271.5|268.38|271.14|268.02|271.5|268.38|271.14|268.02|0
1650876840000|2022-04-25 08:54:00|271.02|267.9|271.44|268.32|271.5|268.38|271.02|267.9|0
1650876850000|2022-04-25 08:54:10|271.5|268.38|271.08|267.96|271.5|268.38|271.08|267.96|0
1650876860000|2022-04-25 08:54:20|271.14|268.02|271.26|268.14|271.38|268.26|271.14|268.02|0
1650876870000|2022-04-25 08:54:30|271.02|267.9|271.32|268.2|271.32|268.2|271.02|267.9|0
1650876880000|2022-04-25 08:54:40|271.2|268.08|270.9|267.78|271.2|268.08|270.9|267.78|0
1650876890000|2022-04-25 08:54:50|271.02|267.9|271.14|268.02|271.14|268.02|271.02|267.9|0
1650876900000|2022-04-25 08:55:00|271.26|268.14|271.26|268.14|271.26|268.14|271.26|268.14|0
1650876910000|2022-04-25 08:55:10|271.32|268.2|271.14|268.02|271.32|268.2|271.14|268.02|0
1650876920000|2022-04-25 08:55:20|271.02|267.9|270.65|267.53|271.02|267.9|270.65|267.53|0
1650876930000|2022-04-25 08:55:30|270.6|267.48|270.65|267.53|270.65|267.53|270.6|267.48|0
1650876940000|2022-04-25 08:55:40|270.6|267.48|270.65|267.53|270.65|267.53|270.53|267.41|0
1650876950000|2022-04-25 08:55:50|270.53|267.41|270.53|267.41|270.53|267.41|270.53|267.41|0
1650876960000|2022-04-25 08:56:00|270.17|267.05|270.41|267.29|270.41|267.29|270.17|267.05|0
1650876970000|2022-04-25 08:56:10|270.29|267.17|270.47|267.35|270.53|267.41|270.29|267.17|0
1650876980000|2022-04-25 08:56:20|270.41|267.29|270.29|267.17|270.41|267.29|270.29|267.17|0
1650876990000|2022-04-25 08:56:30|270.35|267.23|270.05|266.93|270.35|267.23|270.05|266.93|0
1650877000000|2022-04-25 08:56:40|269.93|266.81|270.11|266.99|270.17|267.05|269.93|266.81|0
1650877010000|2022-04-25 08:56:50|270.53|267.41|270.17|267.05|270.53|267.41|270.17|267.05|0
1650877020000|2022-04-25 08:57:00|270.29|267.17|269.81|266.69|270.29|267.17|269.81|266.69|0
1650877030000|2022-04-25 08:57:10|269.68|266.56|269.56|266.44|269.81|266.69|269.56|266.44|0
1650877040000|2022-04-25 08:57:20|269.44|266.32|269.39|266.27|269.56|266.44|269.32|266.2|0
1650877050000|2022-04-25 08:57:30|269.44|266.32|269.32|266.2|269.44|266.32|269.32|266.2|0
1650877060000|2022-04-25 08:57:40|269.44|266.32|269.32|266.2|269.44|266.32|269.32|266.2|0
1650877070000|2022-04-25 08:57:50|269.75|266.63|269.56|266.44|269.75|266.63|269.56|266.44|0
1650877080000|2022-04-25 08:58:00|269.81|266.69|269.81|266.69|269.81|266.69|269.81|266.69|0
1650877090000|2022-04-25 08:58:10|269.99|266.87|269.81|266.69|269.99|266.87|269.68|266.56|0
1650877100000|2022-04-25 08:58:20|269.68|266.56|269.68|266.56|269.68|266.56|269.63|266.51|0
1650877110000|2022-04-25 08:58:30|269.63|266.51|269.51|266.39|269.63|266.51|269.44|266.32|0
1650877120000|2022-04-25 08:58:40|269.44|266.32|269.63|266.51|269.68|266.56|269.44|266.32|0
1650877130000|2022-04-25 08:58:50|269.68|266.56|269.75|266.63|269.8|266.68|269.68|266.56|0
1650877140000|2022-04-25 08:59:00|269.8|266.68|269.44|266.32|269.8|266.68|269.44|266.32|0
1650877150000|2022-04-25 08:59:10|269.2|266.08|268.96|265.84|269.32|266.2|268.96|265.84|0
1650877160000|2022-04-25 08:59:20|269.08|265.96|268.96|265.84|269.08|265.96|268.96|265.84|0
1650877170000|2022-04-25 08:59:30|269.2|266.08|269.14|266.02|269.2|266.08|269.14|266.02|0
1650877180000|2022-04-25 08:59:40|269.08|265.96|268.84|265.72|269.08|265.96|268.84|265.72|0
1650877190000|2022-04-25 08:59:50|268.72|265.6|268.72|265.6|268.72|265.6|268.72|265.6|0
1650877200000|2022-04-25 09:00:00|268.96|265.84|269.2|266.08|269.2|266.08|268.96|265.84|0
1650877210000|2022-04-25 09:00:10|269.44|266.32|269.2|266.08|269.44|266.32|269.08|265.96|0
1650877220000|2022-04-25 09:00:20|269.08|265.96|268.48|265.36|269.08|265.96|268.48|265.36|0
1650877230000|2022-04-25 09:00:30|268.36|265.24|267.88|264.76|268.36|265.24|267.88|264.76|0
1650877240000|2022-04-25 09:00:40|267.75|264.63|268.12|265|268.12|265|267.75|264.63|0
1650877250000|2022-04-25 09:00:50|268.24|265.12|268.12|265|268.24|265.12|268.12|265|0
1650877260000|2022-04-25 09:01:00|268.24|265.12|268|264.88|268.24|265.12|268|264.88|0
1650877270000|2022-04-25 09:01:10|267.94|264.82|267.75|264.63|267.94|264.82|267.75|264.63|0
1650877280000|2022-04-25 09:01:20|267.82|264.7|267.51|264.39|267.82|264.7|267.39|264.27|0
1650877290000|2022-04-25 09:01:30|267.58|264.46|267.63|264.51|267.63|264.51|267.58|264.46|0
1650877300000|2022-04-25 09:01:40|267.7|264.58|267.63|264.51|267.75|264.63|267.63|264.51|0
1650877310000|2022-04-25 09:01:50|267.7|264.58|267.75|264.63|267.75|264.63|267.7|264.58|0
1650877320000|2022-04-25 09:02:00|267.82|264.7|267.75|264.63|267.94|264.82|267.75|264.63|0
1650877330000|2022-04-25 09:02:10|267.39|264.27|267.34|264.22|267.39|264.27|267.34|264.22|0
1650877340000|2022-04-25 09:02:20|267.39|264.27|267.27|264.15|267.39|264.27|267.27|264.15|0
1650877360000|2022-04-25 09:02:40|267.39|264.27|267.39|264.27|267.39|264.27|267.39|264.27|0
1650877370000|2022-04-25 09:02:50|267.51|264.39|267.51|264.39|267.51|264.39|267.51|264.39|0
1650877380000|2022-04-25 09:03:00|267.39|264.27|267.99|264.87|267.99|264.87|267.39|264.27|0
1650877390000|2022-04-25 09:03:10|268.11|264.99|268.6|265.48|268.6|265.48|268.11|264.99|0
1650877400000|2022-04-25 09:03:20|268.66|265.54|268.06|264.94|268.66|265.54|268.06|264.94|0
1650877410000|2022-04-25 09:03:30|268.35|265.23|268.23|265.11|268.35|265.23|268.23|265.11|0
1650877420000|2022-04-25 09:03:40|268.47|265.35|268.6|265.48|268.6|265.48|268.47|265.35|0
1650877430000|2022-04-25 09:03:50|268.3|265.18|268.35|265.23|268.6|265.48|268.3|265.18|0
1650877440000|2022-04-25 09:04:00|268.23|265.11|267.87|264.75|268.23|265.11|267.87|264.75|0
1650877450000|2022-04-25 09:04:10|267.75|264.63|267.7|264.58|267.75|264.63|267.7|264.58|0
1650877460000|2022-04-25 09:04:20|267.51|264.39|267.39|264.27|267.51|264.39|267.39|264.27|0
1650877470000|2022-04-25 09:04:30|267.63|264.51|267.63|264.51|267.63|264.51|267.63|264.51|0
1650877480000|2022-04-25 09:04:40|267.51|264.39|267.45|264.33|267.51|264.39|267.39|264.27|0
1650877490000|2022-04-25 09:04:50|267.39|264.27|267.75|264.63|267.75|264.63|267.39|264.27|0
1650877500000|2022-04-25 09:05:00|267.81|264.69|267.87|264.75|267.99|264.87|267.81|264.69|0
1650877510000|2022-04-25 09:05:10|267.99|264.87|268.11|264.99|268.11|264.99|267.87|264.75|0
1650877520000|2022-04-25 09:05:20|268.35|265.23|268.35|265.23|268.35|265.23|268.3|265.18|0
1650877530000|2022-04-25 09:05:30|268.23|265.11|268.11|264.99|268.23|265.11|268.11|264.99|0
1650877540000|2022-04-25 09:05:40|267.99|264.87|267.99|264.87|267.99|264.87|267.99|264.87|0
1650877550000|2022-04-25 09:05:50|268.11|264.99|268.35|265.23|268.47|265.35|268.11|264.99|0
1650877560000|2022-04-25 09:06:00|268.47|265.35|268.47|265.35|268.54|265.42|268.47|265.35|0
1650877570000|2022-04-25 09:06:10|268.59|265.47|268.9|265.78|268.9|265.78|268.59|265.47|0
1650877580000|2022-04-25 09:06:20|268.83|265.71|268.71|265.59|268.9|265.78|268.71|265.59|0
1650877590000|2022-04-25 09:06:30|268.83|265.71|268.78|265.66|268.83|265.71|268.78|265.66|0
1650877600000|2022-04-25 09:06:40|268.59|265.47|268.35|265.23|268.59|265.47|268.35|265.23|0
1650877610000|2022-04-25 09:06:50|268.23|265.11|267.99|264.87|268.23|265.11|267.99|264.87|0
1650877620000|2022-04-25 09:07:00|268.05|264.93|267.87|264.75|268.11|264.99|267.87|264.75|0
1650877630000|2022-04-25 09:07:10|267.81|264.69|267.93|264.81|267.99|264.87|267.75|264.63|0
1650877640000|2022-04-25 09:07:20|267.87|264.75|268.11|264.99|268.11|264.99|267.87|264.75|0
1650877650000|2022-04-25 09:07:30|268.35|265.23|269.56|266.44|269.56|266.44|268.35|265.23|0
1650877660000|2022-04-25 09:07:40|269.38|266.26|269.68|266.56|269.68|266.56|269.32|266.2|0
1650877670000|2022-04-25 09:07:50|270.22|267.1|270.04|266.92|270.52|267.4|270.04|266.92|0
1650877680000|2022-04-25 09:08:00|270.28|267.16|270.77|267.65|270.77|267.65|270.28|267.16|0
1650877690000|2022-04-25 09:08:10|270.83|267.71|270.65|267.53|270.83|267.71|270.65|267.53|0
1650877700000|2022-04-25 09:08:20|270.77|267.65|270.52|267.4|270.77|267.65|270.52|267.4|0
1650877710000|2022-04-25 09:08:30|270.65|267.53|270.65|267.53|270.77|267.65|270.65|267.53|0
1650877720000|2022-04-25 09:08:40|270.77|267.65|270.77|267.65|270.89|267.77|270.77|267.65|0
1650877730000|2022-04-25 09:08:50|270.95|267.83|271.07|267.95|271.13|268.01|270.95|267.83|0
1650877740000|2022-04-25 09:09:00|271.13|268.01|270.89|267.77|271.13|268.01|270.77|267.65|0
1650877750000|2022-04-25 09:09:10|270.77|267.65|269.68|266.56|270.77|267.65|269.68|266.56|0
1650877760000|2022-04-25 09:09:20|269.56|266.44|269.44|266.32|269.56|266.44|269.44|266.32|0
1650877770000|2022-04-25 09:09:30|269.19|266.07|269.31|266.19|269.32|266.2|269.19|266.07|0
1650877780000|2022-04-25 09:09:40|269.38|266.26|269.31|266.19|269.38|266.26|269.31|266.19|0
1650877790000|2022-04-25 09:09:50|269.14|266.02|268.95|265.83|269.14|266.02|268.95|265.83|0
1650877800000|2022-04-25 09:10:00|269.07|265.95|269.19|266.07|269.19|266.07|268.95|265.83|0
1650877810000|2022-04-25 09:10:10|269.14|266.02|269.31|266.19|269.31|266.19|269.07|265.95|0
1650877820000|2022-04-25 09:10:20|269.07|265.95|269.19|266.07|269.31|266.19|269.07|265.95|0
1650877830000|2022-04-25 09:10:30|269.26|266.14|269.8|266.68|269.8|266.68|269.26|266.14|0
1650877840000|2022-04-25 09:10:40|269.56|266.44|269.31|266.19|269.56|266.44|269.31|266.19|0
1650877850000|2022-04-25 09:10:50|269.43|266.31|269.31|266.19|269.43|266.31|269.31|266.19|0
1650877860000|2022-04-25 09:11:00|269.19|266.07|269.5|266.38|269.56|266.44|269.19|266.07|0
1650877870000|2022-04-25 09:11:10|269.68|266.56|270.4|267.28|270.4|267.28|269.68|266.56|0
1650877880000|2022-04-25 09:11:20|270.34|267.22|270.22|267.1|270.34|267.22|270.22|267.1|0
1650877890000|2022-04-25 09:11:30|269.92|266.8|270.28|267.16|270.28|267.16|269.92|266.8|0
1650877900000|2022-04-25 09:11:40|270.4|267.28|270.28|267.16|270.4|267.28|270.28|267.16|0
1650877910000|2022-04-25 09:11:50|270.16|267.04|270.16|267.04|270.16|267.04|270.16|267.04|0
1650877920000|2022-04-25 09:12:00|270.28|267.16|270.04|266.92|270.28|267.16|270.04|266.92|0
1650877930000|2022-04-25 09:12:10|269.92|266.8|269.92|266.8|270.04|266.92|269.92|266.8|0
1650877940000|2022-04-25 09:12:20|269.98|266.86|269.8|266.68|269.98|266.86|269.8|266.68|0
1650877950000|2022-04-25 09:12:30|269.92|266.8|269.74|266.62|270.04|266.92|269.74|266.62|0
1650877960000|2022-04-25 09:12:40|269.8|266.68|269.62|266.5|269.8|266.68|269.55|266.43|0
1650877970000|2022-04-25 09:12:50|269.68|266.56|270.04|266.92|270.04|266.92|269.68|266.56|0
1650877980000|2022-04-25 09:13:00|269.86|266.74|268.88|265.76|270.52|267.4|268.88|265.76|0
1650877990000|2022-04-25 09:13:10|268.75|265.63|268.63|265.51|268.75|265.63|268.63|265.51|0
1650878000000|2022-04-25 09:13:20|270.22|267.1|270.34|267.22|270.34|267.22|270.22|267.1|0
1650878010000|2022-04-25 09:13:30|270.46|267.34|270.16|267.04|270.46|267.34|270.16|267.04|0
1650878020000|2022-04-25 09:13:40|269.86|266.74|269.62|266.5|269.86|266.74|269.62|266.5|0
1650878030000|2022-04-25 09:13:50|269.38|266.26|269.44|266.32|269.44|266.32|269.26|266.14|0
1650878040000|2022-04-25 09:14:00|269.38|266.26|269.62|266.5|269.62|266.5|269.38|266.26|0
1650878050000|2022-04-25 09:14:10|269.8|266.68|269.8|266.68|269.86|266.74|269.68|266.56|0
1650878060000|2022-04-25 09:14:20|270.1|266.98|269.98|266.86|270.1|266.98|269.98|266.86|0
1650878070000|2022-04-25 09:14:30|270.04|266.92|270.1|266.98|270.1|266.98|270.04|266.92|0
1650878080000|2022-04-25 09:14:40|270.22|267.1|270.34|267.22|270.34|267.22|270.22|267.1|0
1650878090000|2022-04-25 09:14:50|270.22|267.1|270.1|266.98|270.34|267.22|270.1|266.98|0
1650878100000|2022-04-25 09:15:00|270.22|267.1|269.98|266.86|270.22|267.1|269.98|266.86|0
1650878110000|2022-04-25 09:15:10|269.92|266.8|270.1|266.98|270.1|266.98|269.92|266.8|0
1650878120000|2022-04-25 09:15:20|270.04|266.92|269.5|266.38|270.04|266.92|269.5|266.38|0
1650878130000|2022-04-25 09:15:30|269.56|266.44|269.62|266.5|269.74|266.62|269.5|266.38|0
1650878140000|2022-04-25 09:15:40|269.37|266.25|269.01|265.89|269.37|266.25|269.01|265.89|0
1650878150000|2022-04-25 09:15:50|269.13|266.01|269.56|266.44|269.56|266.44|269.13|266.01|0
1650878160000|2022-04-25 09:16:00|269.25|266.13|269.5|266.38|269.5|266.38|269.13|266.01|0
1650878170000|2022-04-25 09:16:10|269.37|266.25|269.37|266.25|269.37|266.25|269.37|266.25|0
1650878180000|2022-04-25 09:16:20|269.25|266.13|269.56|266.44|269.92|266.8|269.25|266.13|0
1650878190000|2022-04-25 09:16:30|269.62|266.5|270.04|266.92|270.04|266.92|269.62|266.5|0
1650878200000|2022-04-25 09:16:40|270.22|267.1|270.22|267.1|270.22|267.1|270.1|266.98|0
1650878210000|2022-04-25 09:16:50|270.65|267.53|270.46|267.34|270.7|267.58|270.46|267.34|0
1650878220000|2022-04-25 09:17:00|270.4|267.28|270.46|267.34|270.46|267.34|270.4|267.28|0
1650878230000|2022-04-25 09:17:10|270.58|267.46|270.58|267.46|270.58|267.46|270.4|267.28|0
1650878240000|2022-04-25 09:17:20|270.65|267.53|270.95|267.83|270.95|267.83|270.65|267.53|0
1650878250000|2022-04-25 09:17:30|270.82|267.7|271.19|268.07|271.19|268.07|270.82|267.7|0
1650878260000|2022-04-25 09:17:40|271.49|268.37|271.07|267.95|271.49|268.37|270.89|267.77|0
1650878270000|2022-04-25 09:17:50|271.43|268.31|271.19|268.07|271.43|268.31|271.19|268.07|0
1650878280000|2022-04-25 09:18:00|271.31|268.19|271.19|268.07|271.31|268.19|271.19|268.07|0
1650878290000|2022-04-25 09:18:10|271.07|267.95|271.07|267.95|271.07|267.95|270.95|267.83|0
1650878300000|2022-04-25 09:18:20|270.95|267.83|270.46|267.34|270.95|267.83|270.46|267.34|0
1650878310000|2022-04-25 09:18:30|270.52|267.4|270.4|267.28|270.58|267.46|270.4|267.28|0
1650878320000|2022-04-25 09:18:40|270.52|267.4|270.4|267.28|270.52|267.4|270.4|267.28|0
1650878330000|2022-04-25 09:18:50|270.16|267.04|270.22|267.1|270.28|267.16|270.16|267.04|0
1650878340000|2022-04-25 09:19:00|270.34|267.22|270.4|267.28|270.46|267.34|270.34|267.22|0
1650878350000|2022-04-25 09:19:10|270.46|267.34|270.46|267.34|270.46|267.34|270.46|267.34|0
1650878360000|2022-04-25 09:19:20|270.4|267.28|270.46|267.34|270.46|267.34|270.4|267.28|0
1650878370000|2022-04-25 09:19:30|270.7|267.58|271.43|268.31|271.55|268.43|270.7|267.58|0
1650878380000|2022-04-25 09:19:40|271.49|268.37|271.01|267.89|271.49|268.37|271.01|267.89|0
1650878390000|2022-04-25 09:19:50|270.94|267.82|270.89|267.77|271.19|268.07|270.89|267.77|0
1650878400000|2022-04-25 09:20:00|270.94|267.82|271.19|268.07|271.19|268.07|270.94|267.82|0
1650878410000|2022-04-25 09:20:10|271.07|267.95|270.82|267.7|271.07|267.95|270.82|267.7|0
1650878420000|2022-04-25 09:20:20|270.58|267.46|270.58|267.46|270.7|267.58|270.58|267.46|0
1650878430000|2022-04-25 09:20:30|270.46|267.34|270.52|267.4|270.52|267.4|270.46|267.34|0
1650878440000|2022-04-25 09:20:40|270.58|267.46|270.34|267.22|270.58|267.46|270.34|267.22|0
1650878450000|2022-04-25 09:20:50|270.46|267.34|270.46|267.34|270.46|267.34|270.4|267.28|0
1650878460000|2022-04-25 09:21:00|270.34|267.22|269.49|266.37|270.46|267.34|269.49|266.37|0
1650878470000|2022-04-25 09:21:10|269.37|266.25|269.13|266.01|269.37|266.25|269.13|266.01|0
1650878480000|2022-04-25 09:21:20|269.07|265.95|268.95|265.83|269.07|265.95|268.89|265.77|0
1650878490000|2022-04-25 09:21:30|268.65|265.53|268.29|265.17|268.65|265.53|268.29|265.17|0
1650878500000|2022-04-25 09:21:40|268.17|265.05|268.11|264.99|268.29|265.17|268.05|264.93|0
1650878510000|2022-04-25 09:21:50|268.17|265.05|268.17|265.05|268.17|265.05|268.05|264.93|0
1650878520000|2022-04-25 09:22:00|268.41|265.29|268.41|265.29|268.41|265.29|268.29|265.17|0
1650878530000|2022-04-25 09:22:10|268.59|265.47|268.65|265.53|268.65|265.53|268.53|265.41|0
1650878540000|2022-04-25 09:22:20|268.71|265.59|269.43|266.31|269.43|266.31|268.71|265.59|0
1650878550000|2022-04-25 09:22:30|269.49|266.37|269.73|266.61|269.73|266.61|269.49|266.37|0
1650878560000|2022-04-25 09:22:40|269.97|266.85|269.97|266.85|269.97|266.85|269.92|266.8|0
1650878570000|2022-04-25 09:22:50|270.1|266.98|269.97|266.85|270.22|267.1|269.97|266.85|0
1650878580000|2022-04-25 09:23:00|270.1|266.98|270.58|267.46|270.58|267.46|270.1|266.98|0
1650878590000|2022-04-25 09:23:10|270.7|267.58|270.82|267.7|270.82|267.7|270.7|267.58|0
1650878600000|2022-04-25 09:23:20|270.94|267.82|270.46|267.34|271.18|268.06|270.46|267.34|0
1650878610000|2022-04-25 09:23:30|270.4|267.28|270.04|266.92|270.4|267.28|269.97|266.85|0
1650878620000|2022-04-25 09:23:40|269.97|266.85|271|267.88|271|267.88|269.97|266.85|0
1650878630000|2022-04-25 09:23:50|270.88|267.76|270.94|267.82|270.94|267.82|270.82|267.7|0
1650878640000|2022-04-25 09:24:00|271.06|267.94|271.06|267.94|271.18|268.06|271.06|267.94|0
1650878650000|2022-04-25 09:24:10|271.18|268.06|271.67|268.55|271.67|268.55|271.18|268.06|0
1650878660000|2022-04-25 09:24:20|271.43|268.31|271.43|268.31|271.43|268.31|271.31|268.19|0
1650878670000|2022-04-25 09:24:30|271.31|268.19|271.06|267.94|271.31|268.19|271.06|267.94|0
1650878680000|2022-04-25 09:24:40|270.94|267.82|271.18|268.06|271.18|268.06|270.94|267.82|0
1650878690000|2022-04-25 09:24:50|271.3|268.18|271.13|268.01|271.3|268.18|271.06|267.94|0
1650878700000|2022-04-25 09:25:00|271.18|268.06|270.82|267.7|271.18|268.06|270.76|267.64|0
1650878710000|2022-04-25 09:25:10|271.18|268.06|271.3|268.18|271.3|268.18|271.18|268.06|0
1650878720000|2022-04-25 09:25:20|271.18|268.06|271.3|268.18|271.3|268.18|271.06|267.94|0
1650878730000|2022-04-25 09:25:30|271.43|268.31|271.3|268.18|271.43|268.31|271.3|268.18|0
1650878740000|2022-04-25 09:25:40|271.37|268.25|271.18|268.06|271.37|268.25|271.06|267.94|0
1650878750000|2022-04-25 09:25:50|271.25|268.13|270.94|267.82|271.25|268.13|270.94|267.82|0
1650878760000|2022-04-25 09:26:00|270.7|267.58|270.34|267.22|270.7|267.58|270.34|267.22|0
1650878770000|2022-04-25 09:26:10|270.46|267.34|269.73|266.61|270.46|267.34|269.73|266.61|0
1650878780000|2022-04-25 09:26:20|269.49|266.37|269.85|266.73|269.85|266.73|269.49|266.37|0
1650878790000|2022-04-25 09:26:30|269.97|266.85|270.82|267.7|270.82|267.7|269.97|266.85|0
1650878800000|2022-04-25 09:26:40|270.94|267.82|270.82|267.7|271.12|268|270.82|267.7|0
1650878810000|2022-04-25 09:26:50|270.94|267.82|270.94|267.82|270.94|267.82|270.58|267.46|0
1650878820000|2022-04-25 09:27:00|271|267.88|270.46|267.34|271|267.88|270.46|267.34|0
1650878830000|2022-04-25 09:27:10|270.33|267.21|269.85|266.73|270.33|267.21|269.73|266.61|0
1650878840000|2022-04-25 09:27:20|269.61|266.49|269.37|266.25|269.61|266.49|269.31|266.19|0
1650878850000|2022-04-25 09:27:30|269.01|265.89|269.37|266.25|269.37|266.25|269.01|265.89|0
1650878860000|2022-04-25 09:27:40|269.25|266.13|269.37|266.25|269.37|266.25|269.25|266.13|0
1650878870000|2022-04-25 09:27:50|269.31|266.19|269.25|266.13|269.31|266.19|269.25|266.13|0
1650878880000|2022-04-25 09:28:00|269.37|266.25|269.61|266.49|269.61|266.49|269.37|266.25|0
1650878890000|2022-04-25 09:28:10|269.73|266.61|269.73|266.61|269.79|266.67|269.73|266.61|0
1650878900000|2022-04-25 09:28:20|269.49|266.37|269.25|266.13|269.49|266.37|269.25|266.13|0
1650878910000|2022-04-25 09:28:30|269.13|266.01|268.64|265.52|269.13|266.01|268.64|265.52|0
1650878920000|2022-04-25 09:28:40|268.71|265.59|269.13|266.01|269.13|266.01|268.64|265.52|0
1650878930000|2022-04-25 09:28:50|268.88|265.76|268.88|265.76|268.95|265.83|268.88|265.76|0
1650878940000|2022-04-25 09:29:00|268.64|265.52|268.52|265.4|268.64|265.52|268.52|265.4|0
1650878950000|2022-04-25 09:29:10|268.4|265.28|268.4|265.28|268.46|265.34|268.4|265.28|0
1650878960000|2022-04-25 09:29:20|268.52|265.4|269|265.88|269|265.88|268.52|265.4|0
1650878970000|2022-04-25 09:29:30|269.07|265.95|269.49|266.37|269.49|266.37|269.07|265.95|0
1650878980000|2022-04-25 09:29:40|269.37|266.25|269.61|266.49|269.61|266.49|269.37|266.25|0
1650878990000|2022-04-25 09:29:50|269.37|266.25|269.85|266.73|269.85|266.73|269.37|266.25|0
1650879000000|2022-04-25 09:30:00|269.97|266.85|269.49|266.37|269.97|266.85|269.49|266.37|0
1650879010000|2022-04-25 09:30:10|269.73|266.61|270.09|266.97|270.09|266.97|269.73|266.61|0
1650879020000|2022-04-25 09:30:20|270.03|266.91|269.73|266.61|270.03|266.91|269.73|266.61|0
1650879030000|2022-04-25 09:30:30|269.85|266.73|270.09|266.97|270.09|266.97|269.85|266.73|0
1650879040000|2022-04-25 09:30:40|270.21|267.09|270.21|267.09|270.21|267.09|270.21|267.09|0
1650879050000|2022-04-25 09:30:50|270.33|267.21|270.21|267.09|270.33|267.21|269.97|266.85|0
1650879060000|2022-04-25 09:31:00|270.09|266.97|269.61|266.49|270.09|266.97|269.61|266.49|0
1650879070000|2022-04-25 09:31:10|269|265.88|269.24|266.12|269.24|266.12|269|265.88|0
1650879080000|2022-04-25 09:31:20|269.12|266|268.88|265.76|269.12|266|268.88|265.76|0
1650879090000|2022-04-25 09:31:30|269.12|266|269|265.88|269.12|266|269|265.88|0
1650879100000|2022-04-25 09:31:40|269.12|266|269.07|265.95|269.12|266|269.07|265.95|0
1650879110000|2022-04-25 09:31:50|268.76|265.64|268.4|265.28|268.76|265.64|268.4|265.28|0
1650879120000|2022-04-25 09:32:00|268.28|265.16|268.4|265.28|268.4|265.28|268.28|265.16|0
1650879130000|2022-04-25 09:32:10|268.28|265.16|268.34|265.22|268.4|265.28|268.28|265.16|0
1650879140000|2022-04-25 09:32:20|268.22|265.1|267.8|264.68|268.22|265.1|267.8|264.68|0
1650879150000|2022-04-25 09:32:30|267.56|264.44|267.2|264.08|267.56|264.44|267.2|264.08|0
1650879160000|2022-04-25 09:32:40|267.32|264.2|266.96|263.84|267.32|264.2|266.84|263.72|0
1650879170000|2022-04-25 09:32:50|267.32|264.2|267.32|264.2|267.44|264.32|267.32|264.2|0
1650879180000|2022-04-25 09:33:00|267.68|264.56|267.56|264.44|267.8|264.68|267.38|264.26|0
1650879190000|2022-04-25 09:33:10|267.44|264.32|267.56|264.44|267.62|264.5|267.44|264.32|0
1650879200000|2022-04-25 09:33:20|267.68|264.56|267.68|264.56|267.68|264.56|267.68|264.56|0
1650879210000|2022-04-25 09:33:30|267.74|264.62|267.44|264.32|267.74|264.62|267.32|264.2|0
1650879220000|2022-04-25 09:33:40|267.32|264.2|267.26|264.14|267.32|264.2|267.26|264.14|0
1650879230000|2022-04-25 09:33:50|267.2|264.08|266.96|263.84|267.2|264.08|266.9|263.78|0
1650879240000|2022-04-25 09:34:00|266.84|263.72|266.72|263.6|266.84|263.72|266.72|263.6|0
1650879250000|2022-04-25 09:34:10|266.6|263.48|266.72|263.6|266.72|263.6|266.48|263.36|0
1650879260000|2022-04-25 09:34:20|266.6|263.48|266.48|263.36|266.6|263.48|266.48|263.36|0
1650879270000|2022-04-25 09:34:30|266.36|263.24|266.36|263.24|266.36|263.24|266.36|263.24|0
1650879280000|2022-04-25 09:34:40|266.48|263.36|266.48|263.36|266.6|263.48|266.48|263.36|0
1650879290000|2022-04-25 09:34:50|266.42|263.3|266.12|263|266.42|263.3|266|262.88|0
1650879300000|2022-04-25 09:35:00|266|262.88|266.24|263.12|266.24|263.12|266|262.88|0
1650879310000|2022-04-25 09:35:10|266.36|263.24|266.6|263.48|266.6|263.48|266.36|263.24|0
1650879320000|2022-04-25 09:35:20|266.72|263.6|266.24|263.12|266.72|263.6|266.24|263.12|0
1650879330000|2022-04-25 09:35:30|266.36|263.24|266.54|263.42|266.6|263.48|266.36|263.24|0
1650879340000|2022-04-25 09:35:40|266.36|263.24|266.48|263.36|266.6|263.48|266.36|263.24|0
1650879350000|2022-04-25 09:35:50|266.6|263.48|266.84|263.72|266.84|263.72|266.48|263.36|0
1650879360000|2022-04-25 09:36:00|266.72|263.6|266.36|263.24|266.72|263.6|266.36|263.24|0
1650879370000|2022-04-25 09:36:10|266.24|263.12|266.12|263|266.24|263.12|266.12|263|0
1650879380000|2022-04-25 09:36:20|266|262.88|266.72|263.6|266.72|263.6|266|262.88|0
1650879390000|2022-04-25 09:36:30|266.84|263.72|267.32|264.2|267.32|264.2|266.84|263.72|0
1650879400000|2022-04-25 09:36:40|267.44|264.32|266.96|263.84|267.44|264.32|266.72|263.6|0
1650879410000|2022-04-25 09:36:50|267.08|263.96|267.08|263.96|267.14|264.02|267.08|263.96|0
1650879420000|2022-04-25 09:37:00|267.14|264.02|266.96|263.84|267.14|264.02|266.96|263.84|0
1650879430000|2022-04-25 09:37:10|267.2|264.08|267.2|264.08|267.2|264.08|267.08|263.96|0
1650879440000|2022-04-25 09:37:20|267.08|263.96|267.08|263.96|267.08|263.96|266.96|263.84|0
1650879450000|2022-04-25 09:37:30|267.02|263.9|266.72|263.6|267.02|263.9|266.72|263.6|0
1650879460000|2022-04-25 09:37:40|266.6|263.48|266.84|263.72|266.84|263.72|266.6|263.48|0
1650879470000|2022-04-25 09:37:50|266.96|263.84|266.72|263.6|266.96|263.84|266.72|263.6|0
1650879480000|2022-04-25 09:38:00|266.78|263.66|266.36|263.24|266.78|263.66|266.36|263.24|0
1650879490000|2022-04-25 09:38:10|266.24|263.12|266.24|263.12|266.24|263.12|266.12|263|0
1650879500000|2022-04-25 09:38:20|266.36|263.24|266.72|263.6|266.72|263.6|266.36|263.24|0
1650879510000|2022-04-25 09:38:30|266.84|263.72|266.6|263.48|266.84|263.72|266.6|263.48|0
1650879520000|2022-04-25 09:38:40|266.48|263.36|266.48|263.36|266.48|263.36|266.48|263.36|0
1650879530000|2022-04-25 09:38:50|266.71|263.59|266.71|263.59|266.71|263.59|266.71|263.59|0
1650879540000|2022-04-25 09:39:00|266.83|263.71|267.19|264.07|267.19|264.07|266.83|263.71|0
1650879550000|2022-04-25 09:39:10|267.07|263.95|267.31|264.19|267.31|264.19|267.07|263.95|0
1650879560000|2022-04-25 09:39:20|267.26|264.14|267.43|264.31|267.43|264.31|267.26|264.14|0
1650879570000|2022-04-25 09:39:30|267.55|264.43|267.26|264.14|267.55|264.43|267.26|264.14|0
1650879580000|2022-04-25 09:39:40|267.31|264.19|267.19|264.07|267.43|264.31|267.19|264.07|0
1650879590000|2022-04-25 09:39:50|267.31|264.19|267.19|264.07|267.31|264.19|267.19|264.07|0
1650879600000|2022-04-25 09:40:00|267.07|263.95|266.59|263.47|267.07|263.95|266.35|263.23|0
1650879610000|2022-04-25 09:40:10|266.66|263.54|267.07|263.95|267.07|263.95|266.66|263.54|0
1650879620000|2022-04-25 09:40:20|266.95|263.83|266.95|263.83|266.95|263.83|266.9|263.78|0
1650879630000|2022-04-25 09:40:30|266.83|263.71|266.95|263.83|266.95|263.83|266.83|263.71|0
1650879640000|2022-04-25 09:40:40|267.07|263.95|266.83|263.71|267.07|263.95|266.83|263.71|0
1650879650000|2022-04-25 09:40:50|266.95|263.83|266.59|263.47|266.95|263.83|266.59|263.47|0
1650879660000|2022-04-25 09:41:00|266.71|263.59|266.59|263.47|266.71|263.59|266.59|263.47|0
1650879670000|2022-04-25 09:41:10|266.71|263.59|265.82|262.7|266.71|263.59|265.82|262.7|0
1650879680000|2022-04-25 09:41:20|266|262.88|265.94|262.82|266|262.88|265.88|262.76|0
1650879690000|2022-04-25 09:41:30|266|262.88|265.99|262.87|266|262.88|265.88|262.76|0
1650879700000|2022-04-25 09:41:40|265.88|262.76|265.16|262.04|265.88|262.76|265.16|262.04|0
1650879710000|2022-04-25 09:41:50|265.58|262.46|265.4|262.28|265.64|262.52|265.4|262.28|0
1650879720000|2022-04-25 09:42:00|265.52|262.4|264.44|261.32|265.52|262.4|264.44|261.32|0
1650879730000|2022-04-25 09:42:10|264.68|261.56|264.32|261.2|264.68|261.56|264.32|261.2|0
1650879740000|2022-04-25 09:42:20|264.44|261.32|264.74|261.62|264.74|261.62|264.44|261.32|0
1650879750000|2022-04-25 09:42:30|264.68|261.56|265.4|262.28|265.4|262.28|264.68|261.56|0
1650879760000|2022-04-25 09:42:40|265.28|262.16|265.4|262.28|265.4|262.28|265.28|262.16|0
1650879770000|2022-04-25 09:42:50|265.28|262.16|265.28|262.16|265.28|262.16|265.28|262.16|0
1650879780000|2022-04-25 09:43:00|265.4|262.28|265.52|262.4|265.75|262.63|265.4|262.28|0
1650879790000|2022-04-25 09:43:10|265.64|262.52|265.7|262.58|265.7|262.58|265.64|262.52|0
1650879800000|2022-04-25 09:43:20|265.64|262.52|265.58|262.46|265.7|262.58|265.58|262.46|0
1650879810000|2022-04-25 09:43:30|265.52|262.4|265.28|262.16|265.64|262.52|265.28|262.16|0
1650879820000|2022-04-25 09:43:40|265.16|262.04|265.16|262.04|265.16|262.04|264.98|261.86|0
1650879830000|2022-04-25 09:43:50|265.22|262.1|264.68|261.56|265.22|262.1|264.68|261.56|0
1650879840000|2022-04-25 09:44:00|264.8|261.68|264.68|261.56|264.8|261.68|264.68|261.56|0
1650879850000|2022-04-25 09:44:10|264.56|261.44|264.38|261.26|264.56|261.44|264.38|261.26|0
1650879860000|2022-04-25 09:44:20|264.2|261.08|264.08|260.96|264.2|261.08|264.08|260.96|0
1650879870000|2022-04-25 09:44:30|264.2|261.08|264.08|260.96|264.32|261.2|264.08|260.96|0
1650879880000|2022-04-25 09:44:40|263.97|260.85|263.61|260.49|263.97|260.85|263.61|260.49|0
1650879890000|2022-04-25 09:44:50|263.73|260.61|263.61|260.49|263.97|260.85|263.61|260.49|0
1650879900000|2022-04-25 09:45:00|263.49|260.37|263.37|260.25|263.49|260.37|263.37|260.25|0
1650879910000|2022-04-25 09:45:10|263.49|260.37|263.61|260.49|263.61|260.49|263.2|260.08|0
1650879920000|2022-04-25 09:45:20|263.97|260.85|264.2|261.08|264.2|261.08|263.97|260.85|0
1650879930000|2022-04-25 09:45:30|264.26|261.14|263.96|260.84|264.44|261.32|263.96|260.84|0
1650879940000|2022-04-25 09:45:40|263.85|260.73|263.73|260.61|263.85|260.73|263.73|260.61|0
1650879950000|2022-04-25 09:45:50|263.85|260.73|263.49|260.37|263.85|260.73|263.49|260.37|0
1650879960000|2022-04-25 09:46:00|263.61|260.49|263.61|260.49|263.61|260.49|263.61|260.49|0
1650879970000|2022-04-25 09:46:10|263.73|260.61|263.73|260.61|263.73|260.61|263.61|260.49|0
1650879980000|2022-04-25 09:46:20|263.85|260.73|263.79|260.67|263.85|260.73|263.73|260.61|0
1650879990000|2022-04-25 09:46:30|263.73|260.61|263.61|260.49|263.73|260.61|263.61|260.49|0
1650880000000|2022-04-25 09:46:40|263.49|260.37|263.55|260.43|263.55|260.43|263.49|260.37|0
1650880010000|2022-04-25 09:46:50|263.49|260.37|263.67|260.55|263.73|260.61|263.49|260.37|0
1650880020000|2022-04-25 09:47:00|263.13|260.01|263.37|260.25|263.37|260.25|263.13|260.01|0
1650880030000|2022-04-25 09:47:10|263.61|260.49|263.49|260.37|263.61|260.49|263.49|260.37|0
1650880040000|2022-04-25 09:47:20|263.61|260.49|264.08|260.96|264.08|260.96|263.61|260.49|0
1650880050000|2022-04-25 09:47:30|263.96|260.84|263.61|260.49|263.96|260.84|263.61|260.49|0
1650880060000|2022-04-25 09:47:40|263.67|260.55|263.73|260.61|263.73|260.61|263.61|260.49|0
1650880070000|2022-04-25 09:47:50|263.84|260.72|264.08|260.96|264.08|260.96|263.84|260.72|0
1650880080000|2022-04-25 09:48:00|264.03|260.91|263.84|260.72|264.03|260.91|263.84|260.72|0
1650880090000|2022-04-25 09:48:10|263.96|260.84|263.84|260.72|263.96|260.84|263.84|260.72|0
1650880100000|2022-04-25 09:48:20|263.96|260.84|264.2|261.08|264.2|261.08|263.84|260.72|0
1650880110000|2022-04-25 09:48:30|264.08|260.96|264.32|261.2|264.32|261.2|264.08|260.96|0
1650880120000|2022-04-25 09:48:40|264.2|261.08|264.38|261.26|264.38|261.26|264.2|261.08|0
1650880130000|2022-04-25 09:48:50|264.44|261.32|264.44|261.32|264.44|261.32|264.32|261.2|0
1650880140000|2022-04-25 09:49:00|264.5|261.38|264.56|261.44|264.56|261.44|264.5|261.38|0
1650880150000|2022-04-25 09:49:10|264.68|261.56|264.56|261.44|264.68|261.56|264.56|261.44|0
1650880160000|2022-04-25 09:49:20|264.68|261.56|264.68|261.56|264.68|261.56|264.38|261.26|0
1650880170000|2022-04-25 09:49:30|264.56|261.44|264.86|261.74|264.86|261.74|264.56|261.44|0
1650880180000|2022-04-25 09:49:40|264.8|261.68|264.68|261.56|264.8|261.68|264.68|261.56|0
1650880190000|2022-04-25 09:49:50|264.8|261.68|264.86|261.74|264.86|261.74|264.8|261.68|0
1650880200000|2022-04-25 09:50:00|264.68|261.56|264.2|261.08|264.68|261.56|264.2|261.08|0
1650880210000|2022-04-25 09:50:10|264.02|260.9|263.96|260.84|264.02|260.9|263.96|260.84|0
1650880220000|2022-04-25 09:50:20|264.14|261.02|263.79|260.67|264.14|261.02|263.79|260.67|0
1650880230000|2022-04-25 09:50:30|263.61|260.49|263.96|260.84|263.96|260.84|263.61|260.49|0
1650880240000|2022-04-25 09:50:40|263.84|260.72|263.96|260.84|263.96|260.84|263.84|260.72|0
1650880250000|2022-04-25 09:50:50|263.84|260.72|263.49|260.37|263.84|260.72|263.49|260.37|0
1650880260000|2022-04-25 09:51:00|263.37|260.25|263.6|260.48|263.6|260.48|263.37|260.25|0
1650880270000|2022-04-25 09:51:10|263.72|260.6|263.43|260.31|263.72|260.6|263.37|260.25|0
1650880280000|2022-04-25 09:51:20|263.49|260.37|263.43|260.31|263.49|260.37|263.43|260.31|0
1650880290000|2022-04-25 09:51:30|263.55|260.43|263.6|260.48|263.6|260.48|263.55|260.43|0
1650880300000|2022-04-25 09:51:40|263.49|260.37|263.6|260.48|263.6|260.48|263.49|260.37|0
1650880310000|2022-04-25 09:51:50|263.72|260.6|263.72|260.6|263.72|260.6|263.72|260.6|0
1650880320000|2022-04-25 09:52:00|264.08|260.96|264.44|261.32|264.44|261.32|264.08|260.96|0
1650880330000|2022-04-25 09:52:10|264.56|261.44|264.68|261.56|264.68|261.56|264.44|261.32|0
1650880340000|2022-04-25 09:52:20|264.91|261.79|265.09|261.97|265.09|261.97|264.91|261.79|0
1650880350000|2022-04-25 09:52:30|265.03|261.91|264.98|261.86|265.09|261.97|264.98|261.86|0
1650880360000|2022-04-25 09:52:40|264.79|261.67|264.79|261.67|264.79|261.67|264.79|261.67|0
1650880370000|2022-04-25 09:52:50|264.67|261.55|264.74|261.62|264.74|261.62|264.67|261.55|0
1650880380000|2022-04-25 09:53:00|264.62|261.5|264.91|261.79|264.91|261.79|264.56|261.44|0
1650880390000|2022-04-25 09:53:10|265.03|261.91|265.21|262.09|265.21|262.09|265.03|261.91|0
1650880400000|2022-04-25 09:53:20|265.27|262.15|265.81|262.69|265.81|262.69|265.27|262.15|0
1650880410000|2022-04-25 09:53:30|265.75|262.63|265.63|262.51|265.75|262.63|265.63|262.51|0
1650880420000|2022-04-25 09:53:40|265.75|262.63|265.81|262.69|265.81|262.69|265.75|262.63|0
1650880430000|2022-04-25 09:53:50|265.87|262.75|266.63|263.51|266.75|263.63|265.87|262.75|0
1650880440000|2022-04-25 09:54:00|264.39|261.27|264.81|261.69|264.81|261.69|264.39|261.27|0
1650880450000|2022-04-25 09:54:10|264.87|261.75|264.75|261.63|264.87|261.75|264.75|261.63|0
1650880460000|2022-04-25 09:54:20|264.57|261.45|264.39|261.27|264.57|261.45|264.39|261.27|0
1650880470000|2022-04-25 09:54:30|264.21|261.09|264.15|261.03|264.21|261.09|264.15|261.03|0
1650880480000|2022-04-25 09:54:40|263.91|260.79|263.43|260.31|263.91|260.79|263.43|260.31|0
1650880490000|2022-04-25 09:54:50|263.32|260.2|263.43|260.31|263.43|260.31|263.32|260.2|0
1650880500000|2022-04-25 09:55:00|263.5|260.38|263.32|260.2|263.5|260.38|263.32|260.2|0
1650880510000|2022-04-25 09:55:10|263.55|260.43|263.43|260.31|263.55|260.43|263.43|260.31|0
1650880520000|2022-04-25 09:55:20|263.26|260.14|263.32|260.2|263.32|260.2|263.26|260.14|0
1650880530000|2022-04-25 09:55:30|263.55|260.43|263.91|260.79|263.91|260.79|263.55|260.43|0
1650880540000|2022-04-25 09:55:40|263.85|260.73|263.79|260.67|263.85|260.73|263.55|260.43|0
1650880550000|2022-04-25 09:55:50|263.5|260.38|263.73|260.61|263.73|260.61|263.5|260.38|0
1650880560000|2022-04-25 09:56:00|263.91|260.79|264.33|261.21|264.33|261.21|263.91|260.79|0
1650880570000|2022-04-25 09:56:10|264.39|261.27|264.51|261.39|264.63|261.51|264.39|261.27|0
1650880580000|2022-04-25 09:56:20|264.57|261.45|264.33|261.21|264.57|261.45|264.33|261.21|0
1650880590000|2022-04-25 09:56:30|264.39|261.27|264.57|261.45|264.57|261.45|264.39|261.27|0
1650880600000|2022-04-25 09:56:40|264.51|261.39|264.51|261.39|264.63|261.51|264.51|261.39|0
1650880610000|2022-04-25 09:56:50|264.63|261.51|264.63|261.51|264.63|261.51|264.63|261.51|0
1650880620000|2022-04-25 09:57:00|264.51|261.39|264.33|261.21|264.51|261.39|264.03|260.91|0
1650880630000|2022-04-25 09:57:10|264.15|261.03|264.27|261.15|264.27|261.15|264.15|261.03|0
1650880640000|2022-04-25 09:57:20|264.39|261.27|264.33|261.21|264.51|261.39|264.27|261.15|0
1650880650000|2022-04-25 09:57:30|264.15|261.03|264.39|261.27|264.39|261.27|264.15|261.03|0
1650880660000|2022-04-25 09:57:40|264.45|261.33|264.39|261.27|264.51|261.39|264.33|261.21|0
1650880670000|2022-04-25 09:57:50|264.03|260.91|264.03|260.91|264.03|260.91|264.03|260.91|0
1650880680000|2022-04-25 09:58:00|264.15|261.03|264.63|261.51|264.63|261.51|264.15|261.03|0
1650880690000|2022-04-25 09:58:10|264.51|261.39|264.51|261.39|264.51|261.39|264.45|261.33|0
1650880700000|2022-04-25 09:58:20|264.63|261.51|264.87|261.75|264.87|261.75|264.63|261.51|0
1650880710000|2022-04-25 09:58:30|265.17|262.05|265.23|262.11|265.23|262.11|265.17|262.05|0
1650880720000|2022-04-25 09:58:40|265.35|262.23|264.99|261.87|265.35|262.23|264.99|261.87|0
1650880730000|2022-04-25 09:58:50|264.93|261.81|264.75|261.63|265.11|261.99|264.75|261.63|0
1650880740000|2022-04-25 09:59:00|264.69|261.57|264.51|261.39|264.75|261.63|264.51|261.39|0
1650880750000|2022-04-25 09:59:10|264.39|261.27|264.45|261.33|264.45|261.33|264.39|261.27|0
1650880760000|2022-04-25 09:59:20|264.51|261.39|264.63|261.51|264.63|261.51|264.39|261.27|0
1650880770000|2022-04-25 09:59:30|264.57|261.45|264.93|261.81|264.99|261.87|264.57|261.45|0
1650880780000|2022-04-25 09:59:40|264.99|261.87|265.11|261.99|265.11|261.99|264.99|261.87|0
1650880790000|2022-04-25 09:59:50|265.17|262.05|265.29|262.17|265.29|262.17|265.17|262.05|0
1650880800000|2022-04-25 10:00:00|265.58|262.46|265.11|261.99|265.58|262.46|265.11|261.99|0
1650880810000|2022-04-25 10:00:10|264.99|261.87|265.41|262.29|265.41|262.29|264.99|261.87|0
1650880820000|2022-04-25 10:00:20|265.17|262.05|264.87|261.75|265.22|262.1|264.87|261.75|0
1650880830000|2022-04-25 10:00:30|264.99|261.87|265.17|262.05|265.17|262.05|264.99|261.87|0
1650880840000|2022-04-25 10:00:40|265.1|261.98|265.05|261.93|265.1|261.98|265.05|261.93|0
1650880850000|2022-04-25 10:00:50|265.52|262.4|264.92|261.8|265.52|262.4|264.92|261.8|0
1650880860000|2022-04-25 10:01:00|264.68|261.56|264.32|261.2|264.8|261.68|264.32|261.2|0
1650880870000|2022-04-25 10:01:10|264.5|261.38|264.56|261.44|264.56|261.44|264.5|261.38|0
1650880880000|2022-04-25 10:01:20|264.68|261.56|264.8|261.68|264.8|261.68|264.68|261.56|0
1650880890000|2022-04-25 10:01:30|264.92|261.8|264.8|261.68|264.92|261.8|264.68|261.56|0
1650880900000|2022-04-25 10:01:40|264.56|261.44|264.8|261.68|264.8|261.68|264.56|261.44|0
1650880910000|2022-04-25 10:01:50|264.68|261.56|264.68|261.56|264.68|261.56|264.68|261.56|0
1650880920000|2022-04-25 10:02:00|264.08|260.96|264.68|261.56|264.68|261.56|264.08|260.96|0
1650880930000|2022-04-25 10:02:10|264.38|261.26|264.56|261.44|264.56|261.44|264.38|261.26|0
1650880940000|2022-04-25 10:02:20|264.44|261.32|264.14|261.02|264.44|261.32|264.14|261.02|0
1650880950000|2022-04-25 10:02:30|264.2|261.08|264.92|261.8|264.92|261.8|264.2|261.08|0
1650880960000|2022-04-25 10:02:40|265.22|262.1|264.92|261.8|265.22|262.1|264.92|261.8|0
1650880970000|2022-04-25 10:02:50|264.98|261.86|264.8|261.68|265.04|261.92|264.8|261.68|0
1650880980000|2022-04-25 10:03:00|264.74|261.62|264.92|261.8|265.15|262.03|264.74|261.62|0
1650880990000|2022-04-25 10:03:10|264.98|261.86|265.22|262.1|265.27|262.15|264.98|261.86|0
1650881000000|2022-04-25 10:03:20|265.03|261.91|264.92|261.8|265.03|261.91|264.92|261.8|0
1650881020000|2022-04-25 10:03:40|265.15|262.03|265.15|262.03|265.15|262.03|265.15|262.03|0
1650881030000|2022-04-25 10:03:50|265.27|262.15|265.15|262.03|265.27|262.15|265.15|262.03|0
1650881040000|2022-04-25 10:04:00|265.1|261.98|265.15|262.03|265.15|262.03|265.1|261.98|0
1650881050000|2022-04-25 10:04:10|265.27|262.15|265.51|262.39|265.75|262.63|265.27|262.15|0
1650881060000|2022-04-25 10:04:20|265.63|262.51|265.87|262.75|265.87|262.75|265.63|262.51|0
1650881070000|2022-04-25 10:04:30|265.75|262.63|266.23|263.11|266.29|263.17|265.75|262.63|0
1650881080000|2022-04-25 10:04:40|266.11|262.99|266.11|262.99|266.11|262.99|266.11|262.99|0
1650881090000|2022-04-25 10:04:50|265.99|262.87|266.17|263.05|266.17|263.05|265.99|262.87|0
1650881100000|2022-04-25 10:05:00|266.11|262.99|266.41|263.29|266.41|263.29|266.11|262.99|0
1650881110000|2022-04-25 10:05:10|266.35|263.23|266.71|263.59|266.71|263.59|266.35|263.23|0
1650881120000|2022-04-25 10:05:20|266.47|263.35|266.29|263.17|266.47|263.35|266.29|263.17|0
1650881130000|2022-04-25 10:05:30|266.35|263.23|266.59|263.47|266.59|263.47|266.35|263.23|0
1650881140000|2022-04-25 10:05:40|266.83|263.71|266.71|263.59|266.83|263.71|266.71|263.59|0
1650881150000|2022-04-25 10:05:50|266.89|263.77|266.95|263.83|267.01|263.89|266.89|263.77|0
1650881160000|2022-04-25 10:06:00|266.83|263.71|266.95|263.83|267.07|263.95|266.83|263.71|0
1650881170000|2022-04-25 10:06:10|267.19|264.07|267.07|263.95|267.19|264.07|267.07|263.95|0
1650881180000|2022-04-25 10:06:20|266.95|263.83|266.71|263.59|266.95|263.83|266.59|263.47|0
1650881190000|2022-04-25 10:06:30|266.83|263.71|266.95|263.83|267.07|263.95|266.83|263.71|0
1650881200000|2022-04-25 10:06:40|267.01|263.89|266.83|263.71|267.01|263.89|266.83|263.71|0
1650881210000|2022-04-25 10:06:50|266.71|263.59|266.59|263.47|266.71|263.59|266.59|263.47|0
1650881220000|2022-04-25 10:07:00|266.47|263.35|266.83|263.71|266.83|263.71|266.47|263.35|0
1650881230000|2022-04-25 10:07:10|266.71|263.59|266.95|263.83|266.95|263.83|266.71|263.59|0
1650881240000|2022-04-25 10:07:20|267.07|263.95|267.07|263.95|267.19|264.07|267.07|263.95|0
1650881250000|2022-04-25 10:07:30|266.83|263.71|266.59|263.47|266.83|263.71|266.47|263.35|0
1650881260000|2022-04-25 10:07:40|266.47|263.35|266.53|263.41|266.59|263.47|266.47|263.35|0
1650881270000|2022-04-25 10:07:50|266.41|263.29|266.23|263.11|266.41|263.29|266.11|262.99|0
1650881280000|2022-04-25 10:08:00|266.11|262.99|265.93|262.81|266.11|262.99|265.87|262.75|0
1650881290000|2022-04-25 10:08:10|265.99|262.87|265.63|262.51|265.99|262.87|265.63|262.51|0
1650881300000|2022-04-25 10:08:20|265.51|262.39|266.05|262.93|266.11|262.99|265.51|262.39|0
1650881310000|2022-04-25 10:08:30|265.57|262.45|265.63|262.51|265.63|262.51|265.51|262.39|0
1650881320000|2022-04-25 10:08:40|265.57|262.45|265.75|262.63|265.75|262.63|265.57|262.45|0
1650881330000|2022-04-25 10:08:50|265.81|262.69|265.51|262.39|265.81|262.69|265.39|262.27|0
1650881340000|2022-04-25 10:09:00|265.63|262.51|265.69|262.57|265.69|262.57|265.63|262.51|0
1650881350000|2022-04-25 10:09:10|265.51|262.39|265.27|262.15|265.51|262.39|265.27|262.15|0
1650881360000|2022-04-25 10:09:20|264.91|261.79|265.15|262.03|265.21|262.09|264.91|261.79|0
1650881370000|2022-04-25 10:09:30|264.91|261.79|264.91|261.79|265.03|261.91|264.91|261.79|0
1650881380000|2022-04-25 10:09:40|264.79|261.67|264.79|261.67|264.79|261.67|264.79|261.67|0
1650881390000|2022-04-25 10:09:50|264.67|261.55|264.91|261.79|264.91|261.79|264.67|261.55|0
1650881400000|2022-04-25 10:10:00|265.15|262.03|265.27|262.15|265.27|262.15|265.03|261.91|0
1650881410000|2022-04-25 10:10:10|265.63|262.51|265.87|262.75|265.87|262.75|265.51|262.39|0
1650881420000|2022-04-25 10:10:20|265.99|262.87|265.99|262.87|265.99|262.87|265.99|262.87|0
1650881430000|2022-04-25 10:10:30|265.75|262.63|265.63|262.51|265.75|262.63|265.63|262.51|0
1650881440000|2022-04-25 10:10:40|265.75|262.63|265.63|262.51|265.75|262.63|265.63|262.51|0
1650881450000|2022-04-25 10:10:50|265.75|262.63|265.75|262.63|265.87|262.75|265.75|262.63|0
1650881460000|2022-04-25 10:11:00|265.99|262.87|266.11|262.99|266.23|263.11|265.99|262.87|0
1650881470000|2022-04-25 10:11:10|266.35|263.23|266.47|263.35|266.53|263.41|266.23|263.11|0
1650881480000|2022-04-25 10:11:20|266.23|263.11|266.23|263.11|266.29|263.17|266.23|263.11|0
1650881490000|2022-04-25 10:11:30|266.11|262.99|266.17|263.05|266.17|263.05|266.05|262.93|0
1650881500000|2022-04-25 10:11:40|266.23|263.11|266.11|262.99|266.23|263.11|265.87|262.75|0
1650881510000|2022-04-25 10:11:50|265.99|262.87|265.99|262.87|265.99|262.87|265.99|262.87|0
1650881520000|2022-04-25 10:12:00|266.11|262.99|266.11|262.99|266.11|262.99|266.11|262.99|0
1650881530000|2022-04-25 10:12:10|266.17|263.05|266.11|262.99|266.17|263.05|265.99|262.87|0
1650881540000|2022-04-25 10:12:20|265.99|262.87|265.39|262.27|265.99|262.87|265.39|262.27|0
1650881550000|2022-04-25 10:12:30|265.15|262.03|265.15|262.03|265.15|262.03|265.15|262.03|0
1650881560000|2022-04-25 10:12:40|265.03|261.91|265.03|261.91|265.03|261.91|265.03|261.91|0
1650881570000|2022-04-25 10:12:50|264.91|261.79|265.27|262.15|265.27|262.15|264.91|261.79|0
1650881580000|2022-04-25 10:13:00|265.15|262.03|265.15|262.03|265.15|262.03|265.15|262.03|0
1650881590000|2022-04-25 10:13:10|265.09|261.97|264.31|261.19|265.09|261.97|264.31|261.19|0
1650881600000|2022-04-25 10:13:20|264.43|261.31|265.03|261.91|265.03|261.91|264.43|261.31|0
1650881610000|2022-04-25 10:13:30|264.91|261.79|265.15|262.03|265.15|262.03|264.91|261.79|0
1650881620000|2022-04-25 10:13:40|265.51|262.39|265.99|262.87|265.99|262.87|265.51|262.39|0
1650881630000|2022-04-25 10:13:50|265.87|262.75|265.99|262.87|265.99|262.87|265.87|262.75|0
1650881640000|2022-04-25 10:14:00|266.05|262.93|266.35|263.23|266.35|263.23|266.05|262.93|0
1650881650000|2022-04-25 10:14:10|266.23|263.11|266.35|263.23|266.35|263.23|266.23|263.11|0
1650881660000|2022-04-25 10:14:20|266.47|263.35|266.23|263.11|266.47|263.35|266.23|263.11|0
1650881670000|2022-04-25 10:14:30|266.47|263.35|266.47|263.35|266.47|263.35|266.35|263.23|0
1650881690000|2022-04-25 10:14:50|266.35|263.23|266.23|263.11|266.35|263.23|266.23|263.11|0
1650881700000|2022-04-25 10:15:00|265.87|262.75|265.75|262.63|265.87|262.75|265.75|262.63|0
1650881710000|2022-04-25 10:15:10|265.99|262.87|265.75|262.63|265.99|262.87|265.75|262.63|0
1650881720000|2022-04-25 10:15:20|265.99|262.87|265.99|262.87|265.99|262.87|265.99|262.87|0
1650881730000|2022-04-25 10:15:30|266.11|262.99|265.75|262.63|266.11|262.99|265.75|262.63|0
1650881740000|2022-04-25 10:15:40|265.63|262.51|265.39|262.27|265.63|262.51|265.39|262.27|0
1650881750000|2022-04-25 10:15:50|264.67|261.55|264.91|261.79|264.91|261.79|264.67|261.55|0
1650881760000|2022-04-25 10:16:00|264.73|261.61|264.55|261.43|264.79|261.67|264.55|261.43|0
1650881770000|2022-04-25 10:16:10|264.61|261.49|264.55|261.43|264.67|261.55|264.55|261.43|0
1650881780000|2022-04-25 10:16:20|264.67|261.55|265.03|261.91|265.27|262.15|264.67|261.55|0
1650881790000|2022-04-25 10:16:30|264.79|261.67|264.79|261.67|265.03|261.91|264.79|261.67|0
1650881800000|2022-04-25 10:16:40|264.91|261.79|265.03|261.91|265.03|261.91|264.85|261.73|0
1650881810000|2022-04-25 10:16:50|265.15|262.03|265.03|261.91|265.15|262.03|265.03|261.91|0
1650881820000|2022-04-25 10:17:00|265.15|262.03|265.33|262.21|265.33|262.21|265.15|262.03|0
1650881830000|2022-04-25 10:17:10|265.27|262.15|265.39|262.27|265.39|262.27|265.27|262.15|0
1650881840000|2022-04-25 10:17:20|265.57|262.45|265.74|262.62|265.86|262.74|265.5|262.38|0
1650881850000|2022-04-25 10:17:30|265.5|262.38|265.38|262.26|265.62|262.5|265.38|262.26|0
1650881860000|2022-04-25 10:17:40|265.27|262.15|265.27|262.15|265.27|262.15|265.27|262.15|0
1650881870000|2022-04-25 10:17:50|265.15|262.03|265.15|262.03|265.38|262.26|265.15|262.03|0
1650881880000|2022-04-25 10:18:00|265.27|262.15|265.21|262.09|265.33|262.21|265.21|262.09|0
1650881890000|2022-04-25 10:18:10|265.26|262.14|264.91|261.79|265.26|262.14|264.91|261.79|0
1650881900000|2022-04-25 10:18:20|264.55|261.43|264.67|261.55|264.67|261.55|264.55|261.43|0
1650881910000|2022-04-25 10:18:30|264.55|261.43|264.49|261.37|264.55|261.43|264.43|261.31|0
1650881920000|2022-04-25 10:18:40|264.55|261.43|264.25|261.13|264.55|261.43|264.25|261.13|0
1650881930000|2022-04-25 10:18:50|264.31|261.19|264.43|261.31|264.43|261.31|264.31|261.19|0
1650881940000|2022-04-25 10:19:00|264.55|261.43|264.67|261.55|264.67|261.55|264.55|261.43|0
1650881950000|2022-04-25 10:19:10|264.61|261.49|264.61|261.49|264.61|261.49|264.61|261.49|0
1650881960000|2022-04-25 10:19:20|264.49|261.37|264.43|261.31|264.55|261.43|264.43|261.31|0
1650881970000|2022-04-25 10:19:30|264.55|261.43|264.49|261.37|264.55|261.43|264.49|261.37|0
1650881980000|2022-04-25 10:19:40|264.61|261.49|264.55|261.43|264.67|261.55|264.55|261.43|0
1650881990000|2022-04-25 10:19:50|264.43|261.31|264.55|261.43|264.55|261.43|264.43|261.31|0
1650882000000|2022-04-25 10:20:00|264.67|261.55|264.01|260.89|264.67|261.55|264.01|260.89|0
1650882010000|2022-04-25 10:20:10|264.07|260.95|263.95|260.83|264.07|260.95|263.95|260.83|0
1650882020000|2022-04-25 10:20:20|263.71|260.59|263.95|260.83|263.95|260.83|263.71|260.59|0
1650882030000|2022-04-25 10:20:30|263.83|260.71|263.59|260.47|263.83|260.71|263.59|260.47|0
1650882050000|2022-04-25 10:20:50|263.65|260.53|263.65|260.53|263.71|260.59|263.65|260.53|0
1650882060000|2022-04-25 10:21:00|263.71|260.59|264.07|260.95|264.07|260.95|263.71|260.59|0
1650882070000|2022-04-25 10:21:10|264.19|261.07|264.49|261.37|264.67|261.55|264.19|261.07|0
1650882080000|2022-04-25 10:21:20|264.43|261.31|264.67|261.55|264.67|261.55|264.43|261.31|0
1650882090000|2022-04-25 10:21:30|264.61|261.49|264.61|261.49|264.66|261.54|264.61|261.49|0
1650882100000|2022-04-25 10:21:40|264.55|261.43|264.73|261.61|264.73|261.61|264.55|261.43|0
1650882110000|2022-04-25 10:21:50|264.66|261.54|264.43|261.31|264.66|261.54|264.43|261.31|0
1650882120000|2022-04-25 10:22:00|264.49|261.37|264.37|261.25|264.49|261.37|264.37|261.25|0
1650882130000|2022-04-25 10:22:10|264.43|261.31|264.01|260.89|264.43|261.31|264.01|260.89|0
1650882140000|2022-04-25 10:22:20|264.07|260.95|264.19|261.07|264.31|261.19|264.01|260.89|0
1650882150000|2022-04-25 10:22:30|264.31|261.19|264.31|261.19|264.31|261.19|264.19|261.07|0
1650882160000|2022-04-25 10:22:40|264.54|261.42|264.66|261.54|264.66|261.54|264.54|261.42|0
1650882170000|2022-04-25 10:22:50|264.61|261.49|264.54|261.42|264.61|261.49|264.54|261.42|0
1650882180000|2022-04-25 10:23:00|264.49|261.37|264.13|261.01|264.49|261.37|264.13|261.01|0
1650882190000|2022-04-25 10:23:10|264.31|261.19|263.95|260.83|264.31|261.19|263.95|260.83|0
1650882200000|2022-04-25 10:23:20|263.71|260.59|263.65|260.53|263.71|260.59|263.65|260.53|0
1650882210000|2022-04-25 10:23:30|263.71|260.59|263.47|260.35|263.71|260.59|263.47|260.35|0
1650882220000|2022-04-25 10:23:40|263.18|260.06|263.65|260.53|263.65|260.53|263.18|260.06|0
1650882230000|2022-04-25 10:23:50|263.59|260.47|263.83|260.71|263.95|260.83|263.59|260.47|0
1650882240000|2022-04-25 10:24:00|263.95|260.83|264.19|261.07|264.19|261.07|263.89|260.77|0
1650882250000|2022-04-25 10:24:10|264.07|260.95|264.01|260.89|264.07|260.95|263.95|260.83|0
1650882260000|2022-04-25 10:24:20|263.89|260.77|263.83|260.71|263.89|260.77|263.71|260.59|0
1650882270000|2022-04-25 10:24:30|264.07|260.95|263.83|260.71|264.07|260.95|263.83|260.71|0
1650882280000|2022-04-25 10:24:40|263.65|260.53|263.47|260.35|263.65|260.53|263.47|260.35|0
1650882290000|2022-04-25 10:24:50|263.59|260.47|263.83|260.71|263.83|260.71|263.59|260.47|0
1650882300000|2022-04-25 10:25:00|263.77|260.65|263.89|260.77|263.95|260.83|263.77|260.65|0
1650882310000|2022-04-25 10:25:10|263.83|260.71|263.71|260.59|263.83|260.71|263.71|260.59|0
1650882320000|2022-04-25 10:25:20|263.59|260.47|263.59|260.47|263.65|260.53|263.59|260.47|0
1650882330000|2022-04-25 10:25:30|263.71|260.59|263.83|260.71|263.83|260.71|263.71|260.59|0
1650882340000|2022-04-25 10:25:40|263.89|260.77|263.83|260.71|263.89|260.77|263.83|260.71|0
1650882350000|2022-04-25 10:25:50|263.71|260.59|263.47|260.35|263.71|260.59|263.47|260.35|0
1650882360000|2022-04-25 10:26:00|263.23|260.11|263.11|259.99|263.35|260.23|263.11|259.99|0
1650882370000|2022-04-25 10:26:10|263.59|260.47|263.59|260.47|263.59|260.47|263.59|260.47|0
1650882380000|2022-04-25 10:26:20|263.65|260.53|263.77|260.65|263.77|260.65|263.65|260.53|0
1650882390000|2022-04-25 10:26:30|263.71|260.59|263.83|260.71|263.83|260.71|263.71|260.59|0
1650882400000|2022-04-25 10:26:40|263.89|260.77|264.25|261.13|264.25|261.13|263.89|260.77|0
1650882410000|2022-04-25 10:26:50|264.13|261.01|264.3|261.18|264.3|261.18|264.13|261.01|0
1650882420000|2022-04-25 10:27:00|264.18|261.06|264.01|260.89|264.18|261.06|264.01|260.89|0
1650882430000|2022-04-25 10:27:10|264.06|260.94|264.18|261.06|264.18|261.06|264.06|260.94|0
1650882440000|2022-04-25 10:27:20|264.3|261.18|264.3|261.18|264.3|261.18|264.25|261.13|0
1650882450000|2022-04-25 10:27:30|264.37|261.25|264.42|261.3|264.42|261.3|264.3|261.18|0
1650882460000|2022-04-25 10:27:40|264.37|261.25|264.3|261.18|264.37|261.25|264.3|261.18|0
1650882480000|2022-04-25 10:28:00|264.36|261.24|264.18|261.06|264.36|261.24|264.06|260.94|0
1650882490000|2022-04-25 10:28:10|264.13|261.01|264.01|260.89|264.13|261.01|263.94|260.82|0
1650882500000|2022-04-25 10:28:20|263.65|260.53|263.59|260.47|263.65|260.53|263.47|260.35|0
1650882510000|2022-04-25 10:28:30|263.47|260.35|263.23|260.11|263.47|260.35|263.23|260.11|0
1650882520000|2022-04-25 10:28:40|263.59|260.47|263.71|260.59|263.71|260.59|263.59|260.47|0
1650882530000|2022-04-25 10:28:50|263.83|260.71|263.94|260.82|263.94|260.82|263.71|260.59|0
1650882540000|2022-04-25 10:29:00|263.83|260.71|263.89|260.77|263.94|260.82|263.83|260.71|0
1650882550000|2022-04-25 10:29:10|263.82|260.7|264.3|261.18|264.3|261.18|263.77|260.65|0
1650882560000|2022-04-25 10:29:20|264.42|261.3|264.3|261.18|264.42|261.3|264.3|261.18|0
1650882570000|2022-04-25 10:29:30|264.54|261.42|264.54|261.42|264.54|261.42|264.54|261.42|0
1650882580000|2022-04-25 10:29:40|264.3|261.18|264.42|261.3|264.54|261.42|264.3|261.18|0
1650882590000|2022-04-25 10:29:50|264.54|261.42|264.6|261.48|264.6|261.48|264.54|261.42|0
1650882600000|2022-04-25 10:30:00|264.66|261.54|264.9|261.78|265.02|261.9|264.66|261.54|0
1650882610000|2022-04-25 10:30:10|264.78|261.66|264.9|261.78|265.02|261.9|264.78|261.66|0
1650882620000|2022-04-25 10:30:20|264.78|261.66|264.78|261.66|264.9|261.78|264.78|261.66|0
1650882630000|2022-04-25 10:30:30|264.9|261.78|264.78|261.66|264.9|261.78|264.78|261.66|0
1650882640000|2022-04-25 10:30:40|264.9|261.78|264.66|261.54|265.02|261.9|264.66|261.54|0
1650882650000|2022-04-25 10:30:50|264.6|261.48|264.6|261.48|264.66|261.54|264.6|261.48|0
1650882660000|2022-04-25 10:31:00|264.3|261.18|264.18|261.06|264.3|261.18|264.18|261.06|0
1650882670000|2022-04-25 10:31:10|264.3|261.18|264.18|261.06|264.3|261.18|264.18|261.06|0
1650882680000|2022-04-25 10:31:20|264.06|260.94|264.42|261.3|264.42|261.3|264.06|260.94|0
1650882690000|2022-04-25 10:31:30|264.54|261.42|265.02|261.9|265.02|261.9|264.54|261.42|0
1650882700000|2022-04-25 10:31:40|264.9|261.78|265.02|261.9|265.02|261.9|264.9|261.78|0
1650882710000|2022-04-25 10:31:50|265.38|262.26|265.38|262.26|265.38|262.26|265.38|262.26|0
1650882720000|2022-04-25 10:32:00|265.56|262.44|265.62|262.5|265.62|262.5|265.56|262.44|0
1650882730000|2022-04-25 10:32:10|265.56|262.44|265.62|262.5|265.62|262.5|265.56|262.44|0
1650882740000|2022-04-25 10:32:20|265.74|262.62|265.74|262.62|265.85|262.73|265.62|262.5|0
1650882750000|2022-04-25 10:32:30|265.85|262.73|265.97|262.85|265.97|262.85|265.85|262.73|0
1650882760000|2022-04-25 10:32:40|266.57|263.45|266.57|263.45|266.57|263.45|266.57|263.45|0
1650882770000|2022-04-25 10:32:50|266.45|263.33|266.69|263.57|266.81|263.69|266.45|263.33|0
1650882780000|2022-04-25 10:33:00|266.09|262.97|266.21|263.09|266.28|263.16|266.09|262.97|0
1650882790000|2022-04-25 10:33:10|266.09|262.97|266.09|262.97|266.4|263.28|266.09|262.97|0
1650882800000|2022-04-25 10:33:20|265.61|262.49|265.61|262.49|265.61|262.49|265.61|262.49|0
1650882810000|2022-04-25 10:33:30|265.73|262.61|265.73|262.61|265.73|262.61|265.61|262.49|0
1650882820000|2022-04-25 10:33:40|265.61|262.49|265.85|262.73|265.85|262.73|265.61|262.49|0
1650882830000|2022-04-25 10:33:50|265.61|262.49|265.49|262.37|265.73|262.61|265.49|262.37|0
1650882840000|2022-04-25 10:34:00|265.97|262.85|265.97|262.85|265.97|262.85|265.97|262.85|0
1650882850000|2022-04-25 10:34:10|266.21|263.09|266.28|263.16|266.33|263.21|266.21|263.09|0
1650882860000|2022-04-25 10:34:20|266.21|263.09|265.85|262.73|266.21|263.09|265.85|262.73|0
1650882870000|2022-04-25 10:34:30|266.09|262.97|266.16|263.04|266.16|263.04|266.09|262.97|0
1650882880000|2022-04-25 10:34:40|266.57|263.45|266.69|263.57|266.69|263.57|266.57|263.45|0
1650882890000|2022-04-25 10:34:50|266.57|263.45|266.93|263.81|266.93|263.81|266.57|263.45|0
1650882900000|2022-04-25 10:35:00|267|263.88|267.17|264.05|267.17|264.05|267|263.88|0
1650882910000|2022-04-25 10:35:10|267.12|264|267.29|264.17|267.29|264.17|267.05|263.93|0
1650882920000|2022-04-25 10:35:20|267.24|264.12|267|263.88|267.24|264.12|266.93|263.81|0
1650882930000|2022-04-25 10:35:30|267.05|263.93|266.52|263.4|267.05|263.93|266.45|263.33|0
1650882940000|2022-04-25 10:35:40|266.57|263.45|266.52|263.4|266.64|263.52|266.52|263.4|0
1650882950000|2022-04-25 10:35:50|266.33|263.21|266.15|263.03|266.33|263.21|265.97|262.85|0
1650882960000|2022-04-25 10:36:00|266.21|263.09|266.09|262.97|266.21|263.09|266.09|262.97|0
1650882970000|2022-04-25 10:36:10|265.73|262.61|265.37|262.25|265.73|262.61|265.37|262.25|0
1650882980000|2022-04-25 10:36:20|265.08|261.96|265.01|261.89|265.13|262.01|265.01|261.89|0
1650882990000|2022-04-25 10:36:30|265.13|262.01|265.13|262.01|265.25|262.13|265.13|262.01|0
1650883000000|2022-04-25 10:36:40|265.25|262.13|265.73|262.61|265.73|262.61|265.25|262.13|0
1650883010000|2022-04-25 10:36:50|265.61|262.49|266.09|262.97|266.09|262.97|265.61|262.49|0
1650883020000|2022-04-25 10:37:00|266.21|263.09|266.69|263.57|266.69|263.57|266.21|263.09|0
1650883030000|2022-04-25 10:37:10|267.24|264.12|267.24|264.12|267.24|264.12|267.17|264.05|0
1650883040000|2022-04-25 10:37:20|267.36|264.24|267.65|264.53|267.77|264.65|267.36|264.24|0
1650883050000|2022-04-25 10:37:30|267.9|264.78|267.9|264.78|267.9|264.78|267.9|264.78|0
1650883060000|2022-04-25 10:37:40|267.89|264.77|267.29|264.17|267.89|264.77|267.29|264.17|0
1650883070000|2022-04-25 10:37:50|267.41|264.29|267.48|264.36|267.53|264.41|267.41|264.29|0
1650883080000|2022-04-25 10:38:00|267.29|264.17|267.11|263.99|267.29|264.17|267.11|263.99|0
1650883090000|2022-04-25 10:38:10|267.05|263.93|268.4|265.28|268.52|265.4|267.05|263.93|0
1650883100000|2022-04-25 10:38:20|268.52|265.4|268.64|265.52|268.7|265.58|268.52|265.4|0
1650883110000|2022-04-25 10:38:30|268.7|265.58|268.52|265.4|268.7|265.58|268.52|265.4|0
1650883120000|2022-04-25 10:38:40|268.64|265.52|268.04|264.92|268.64|265.52|268.04|264.92|0
1650883130000|2022-04-25 10:38:50|268.16|265.04|268.4|265.28|268.4|265.28|268.16|265.04|0
1650883140000|2022-04-25 10:39:00|268.28|265.16|268.16|265.04|268.28|265.16|268.16|265.04|0
1650883150000|2022-04-25 10:39:10|268.28|265.16|268.28|265.16|268.52|265.4|268.28|265.16|0
1650883160000|2022-04-25 10:39:20|268.34|265.22|268.52|265.4|268.52|265.4|268.34|265.22|0
1650883170000|2022-04-25 10:39:30|268.58|265.46|268.76|265.64|268.76|265.64|268.52|265.4|0
1650883180000|2022-04-25 10:39:40|268.7|265.58|268.88|265.76|268.88|265.76|268.7|265.58|0
1650883200000|2022-04-25 10:40:00|268.94|265.82|269|265.88|269|265.88|268.94|265.82|0
1650883210000|2022-04-25 10:40:10|269.12|266|268.76|265.64|269.24|266.12|268.76|265.64|0
1650883220000|2022-04-25 10:40:20|268.64|265.52|268.64|265.52|268.64|265.52|268.52|265.4|0
1650883230000|2022-04-25 10:40:30|268.76|265.64|268.88|265.76|268.88|265.76|268.76|265.64|0
1650883240000|2022-04-25 10:40:40|269|265.88|268.64|265.52|269|265.88|268.64|265.52|0
1650883250000|2022-04-25 10:40:50|268.76|265.64|268.88|265.76|268.88|265.76|268.76|265.64|0
1650883260000|2022-04-25 10:41:00|268.76|265.64|268.64|265.52|268.88|265.76|268.64|265.52|0
1650883270000|2022-04-25 10:41:10|268.4|265.28|268.52|265.4|268.52|265.4|268.4|265.28|0
1650883280000|2022-04-25 10:41:20|268.4|265.28|268.28|265.16|268.4|265.28|268.16|265.04|0
1650883290000|2022-04-25 10:41:30|268.34|265.22|268.4|265.28|268.52|265.4|268.34|265.22|0
1650883300000|2022-04-25 10:41:40|268.28|265.16|268.28|265.16|268.4|265.28|268.28|265.16|0
1650883310000|2022-04-25 10:41:50|268.4|265.28|268.4|265.28|268.52|265.4|268.4|265.28|0
1650883320000|2022-04-25 10:42:00|268.52|265.4|268.7|265.58|268.76|265.64|268.52|265.4|0
1650883330000|2022-04-25 10:42:10|268.52|265.4|268.52|265.4|268.52|265.4|268.52|265.4|0
1650883340000|2022-04-25 10:42:20|268.64|265.52|268.7|265.58|268.76|265.64|268.64|265.52|0
1650883350000|2022-04-25 10:42:30|268.64|265.52|268.52|265.4|268.64|265.52|268.52|265.4|0
1650883360000|2022-04-25 10:42:40|268.4|265.28|268.4|265.28|268.4|265.28|268.4|265.28|0
1650883370000|2022-04-25 10:42:50|268.64|265.52|268.88|265.76|268.88|265.76|268.64|265.52|0
1650883380000|2022-04-25 10:43:00|268.94|265.82|269.24|266.12|269.24|266.12|268.94|265.82|0
1650883390000|2022-04-25 10:43:10|269.12|266|269|265.88|269.12|266|269|265.88|0
1650883400000|2022-04-25 10:43:20|268.88|265.76|268.64|265.52|268.88|265.76|268.64|265.52|0
1650883410000|2022-04-25 10:43:30|268.76|265.64|268.76|265.64|268.76|265.64|268.76|265.64|0
1650883420000|2022-04-25 10:43:40|268.7|265.58|268.7|265.58|268.7|265.58|268.7|265.58|0
1650883430000|2022-04-25 10:43:50|268.64|265.52|268.52|265.4|268.64|265.52|268.4|265.28|0
1650883440000|2022-04-25 10:44:00|268.64|265.52|268.76|265.64|268.76|265.64|268.64|265.52|0
1650883450000|2022-04-25 10:44:10|269|265.88|268.88|265.76|269.06|265.94|268.88|265.76|0
1650883460000|2022-04-25 10:44:20|269.06|265.94|269.12|266|269.12|266|269.06|265.94|0
1650883470000|2022-04-25 10:44:30|269.06|265.94|269|265.88|269.06|265.94|269|265.88|0
1650883480000|2022-04-25 10:44:40|269.12|266|269.12|266|269.12|266|269.12|266|0
1650883490000|2022-04-25 10:44:50|269|265.88|269|265.88|269|265.88|269|265.88|0
1650883500000|2022-04-25 10:45:00|269.12|266|268.76|265.64|269.12|266|268.64|265.52|0
1650883510000|2022-04-25 10:45:10|268.88|265.76|268.76|265.64|268.88|265.76|268.52|265.4|0
1650883520000|2022-04-25 10:45:20|268.88|265.76|268.4|265.28|268.88|265.76|268.4|265.28|0
1650883530000|2022-04-25 10:45:30|268.16|265.04|268.16|265.04|268.16|265.04|268.16|265.04|0
1650883540000|2022-04-25 10:45:40|267.92|264.8|267.92|264.8|267.92|264.8|267.92|264.8|0
1650883550000|2022-04-25 10:45:50|267.98|264.86|268.16|265.04|268.28|265.16|267.98|264.86|0
1650883560000|2022-04-25 10:46:00|268.28|265.16|268.94|265.82|268.94|265.82|268.28|265.16|0
1650883570000|2022-04-25 10:46:10|269|265.88|269|265.88|269.12|266|269|265.88|0
1650883580000|2022-04-25 10:46:20|269.12|266|268.64|265.52|269.12|266|268.64|265.52|0
1650883590000|2022-04-25 10:46:30|268.4|265.28|268.16|265.04|268.4|265.28|268.16|265.04|0
1650883600000|2022-04-25 10:46:40|268.1|264.98|267.8|264.68|268.1|264.98|267.8|264.68|0
1650883610000|2022-04-25 10:46:50|267.92|264.8|267.56|264.44|267.92|264.8|267.56|264.44|0
1650883620000|2022-04-25 10:47:00|267.44|264.32|267.62|264.5|267.68|264.56|267.44|264.32|0
1650883630000|2022-04-25 10:47:10|267.56|264.44|267.56|264.44|267.56|264.44|267.5|264.38|0
1650883640000|2022-04-25 10:47:20|267.8|264.68|268.04|264.92|268.04|264.92|267.8|264.68|0
1650883650000|2022-04-25 10:47:30|268.16|265.04|268.22|265.1|268.28|265.16|268.16|265.04|0
1650883660000|2022-04-25 10:47:40|268.52|265.4|268.4|265.28|268.52|265.4|268.4|265.28|0
1650883670000|2022-04-25 10:47:50|268.27|265.15|268.03|264.91|268.27|265.15|268.03|264.91|0
1650883680000|2022-04-25 10:48:00|268.27|265.15|268.39|265.27|268.39|265.27|268.27|265.15|0
1650883690000|2022-04-25 10:48:10|268.52|265.4|268.76|265.64|268.76|265.64|268.52|265.4|0
1650883700000|2022-04-25 10:48:20|268.64|265.52|268.58|265.46|269|265.88|268.58|265.46|0
1650883710000|2022-04-25 10:48:30|268.51|265.39|268.27|265.15|268.51|265.39|268.27|265.15|0
1650883720000|2022-04-25 10:48:40|268.15|265.03|267.91|264.79|268.15|265.03|267.91|264.79|0
1650883730000|2022-04-25 10:48:50|268.03|264.91|267.86|264.74|268.15|265.03|267.86|264.74|0
1650883740000|2022-04-25 10:49:00|267.91|264.79|267.67|264.55|267.91|264.79|267.67|264.55|0
1650883760000|2022-04-25 10:49:20|267.43|264.31|267.67|264.55|267.67|264.55|267.43|264.31|0
1650883770000|2022-04-25 10:49:30|267.79|264.67|267.91|264.79|267.91|264.79|267.79|264.67|0
1650883780000|2022-04-25 10:49:40|267.79|264.67|267.91|264.79|267.91|264.79|267.79|264.67|0
1650883790000|2022-04-25 10:49:50|267.31|264.19|267.43|264.31|267.5|264.38|267.31|264.19|0
1650883800000|2022-04-25 10:50:00|267.55|264.43|267.43|264.31|267.67|264.55|267.43|264.31|0
1650883810000|2022-04-25 10:50:10|267.19|264.07|267.07|263.95|267.31|264.19|267.07|263.95|0
1650883820000|2022-04-25 10:50:20|266.84|263.72|266.84|263.72|266.84|263.72|266.84|263.72|0
1650883830000|2022-04-25 10:50:30|266.72|263.6|266.48|263.36|266.72|263.6|266.48|263.36|0
1650883840000|2022-04-25 10:50:40|266.54|263.42|266.48|263.36|266.6|263.48|266.48|263.36|0
1650883850000|2022-04-25 10:50:50|266.6|263.48|266.72|263.6|266.72|263.6|266.6|263.48|0
1650883860000|2022-04-25 10:51:00|266.84|263.72|266.78|263.66|266.84|263.72|266.78|263.66|0
1650883870000|2022-04-25 10:51:10|266.95|263.83|266.9|263.78|266.95|263.83|266.9|263.78|0
1650883880000|2022-04-25 10:51:20|266.48|263.36|266.6|263.48|266.6|263.48|266.48|263.36|0
1650883890000|2022-04-25 10:51:30|266.48|263.36|266.36|263.24|266.48|263.36|266.36|263.24|0
1650883900000|2022-04-25 10:51:40|266.24|263.12|266.48|263.36|266.48|263.36|266.24|263.12|0
1650883910000|2022-04-25 10:51:50|266.54|263.42|266.66|263.54|266.66|263.54|266.54|263.42|0
1650883920000|2022-04-25 10:52:00|266.6|263.48|266.6|263.48|266.71|263.59|266.6|263.48|0
1650883930000|2022-04-25 10:52:10|266.48|263.36|266.36|263.24|266.48|263.36|266.12|263|0
1650883940000|2022-04-25 10:52:20|266.24|263.12|266.36|263.24|266.42|263.3|266.24|263.12|0
1650883950000|2022-04-25 10:52:30|266.48|263.36|266.24|263.12|266.48|263.36|266.24|263.12|0
1650883960000|2022-04-25 10:52:40|266.36|263.24|266.48|263.36|266.48|263.36|266.36|263.24|0
1650883970000|2022-04-25 10:52:50|266.59|263.47|266.36|263.24|266.59|263.47|266.36|263.24|0
1650883980000|2022-04-25 10:53:00|266.48|263.36|266.71|263.59|266.71|263.59|266.48|263.36|0
1650883990000|2022-04-25 10:53:10|266.95|263.83|266.95|263.83|266.95|263.83|266.83|263.71|0
1650884000000|2022-04-25 10:53:20|266.83|263.71|266.83|263.71|266.95|263.83|266.83|263.71|0
1650884010000|2022-04-25 10:53:30|266.95|263.83|267.07|263.95|267.07|263.95|266.95|263.83|0
1650884020000|2022-04-25 10:53:40|267.31|264.19|267.43|264.31|267.43|264.31|267.31|264.19|0
1650884030000|2022-04-25 10:53:50|267.31|264.19|267.43|264.31|267.43|264.31|267.31|264.19|0
1650884040000|2022-04-25 10:54:00|267.31|264.19|267.07|263.95|267.31|264.19|267.07|263.95|0
1650884050000|2022-04-25 10:54:10|267.19|264.07|267.31|264.19|267.31|264.19|267.19|264.07|0
1650884060000|2022-04-25 10:54:20|267.43|264.31|267.43|264.31|267.43|264.31|267.31|264.19|0
1650884070000|2022-04-25 10:54:30|267.79|264.67|268.15|265.03|268.15|265.03|267.79|264.67|0
1650884080000|2022-04-25 10:54:40|267.79|264.67|267.79|264.67|267.91|264.79|267.79|264.67|0
1650884090000|2022-04-25 10:54:50|267.67|264.55|267.61|264.49|267.79|264.67|267.61|264.49|0
1650884100000|2022-04-25 10:55:00|267.67|264.55|267.19|264.07|267.67|264.55|267.19|264.07|0
1650884130000|2022-04-25 10:55:30|267.13|264.01|267.55|264.43|267.55|264.43|267.13|264.01|0
1650884140000|2022-04-25 10:55:40|267.67|264.55|267.55|264.43|267.67|264.55|267.55|264.43|0
1650884150000|2022-04-25 10:55:50|267.43|264.31|267.55|264.43|267.55|264.43|267.43|264.31|0
1650884160000|2022-04-25 10:56:00|267.61|264.49|267.43|264.31|267.61|264.49|267.43|264.31|0
1650884170000|2022-04-25 10:56:10|267.31|264.19|267.01|263.89|267.43|264.31|267.01|263.89|0
1650884180000|2022-04-25 10:56:20|266.95|263.83|266.95|263.83|267.07|263.95|266.95|263.83|0
1650884190000|2022-04-25 10:56:30|266.89|263.77|266.89|263.77|266.89|263.77|266.89|263.77|0
1650884200000|2022-04-25 10:56:40|266.83|263.71|266.59|263.47|266.83|263.71|266.47|263.35|0
1650884210000|2022-04-25 10:56:50|266.47|263.35|266.59|263.47|266.59|263.47|266.47|263.35|0
1650884220000|2022-04-25 10:57:00|266.71|263.59|266.71|263.59|266.71|263.59|266.59|263.47|0
1650884230000|2022-04-25 10:57:10|266.65|263.53|266.59|263.47|266.65|263.53|266.59|263.47|0
1650884240000|2022-04-25 10:57:20|266.47|263.35|266.47|263.35|266.59|263.47|266.47|263.35|0
1650884250000|2022-04-25 10:57:30|266.35|263.23|266.35|263.23|266.35|263.23|266.23|263.11|0
1650884260000|2022-04-25 10:57:40|266.47|263.35|267.19|264.07|267.19|264.07|266.47|263.35|0
1650884270000|2022-04-25 10:57:50|267.43|264.31|267.67|264.55|267.67|264.55|267.43|264.31|0
1650884280000|2022-04-25 10:58:00|268.03|264.91|267.85|264.73|268.03|264.91|267.73|264.61|0
1650884290000|2022-04-25 10:58:10|267.79|264.67|267.85|264.73|267.91|264.79|267.79|264.67|0
1650884300000|2022-04-25 10:58:20|267.91|264.79|267.79|264.67|268.03|264.91|267.79|264.67|0
1650884310000|2022-04-25 10:58:30|268.03|264.91|267.91|264.79|268.03|264.91|267.91|264.79|0
1650884320000|2022-04-25 10:58:40|267.79|264.67|267.61|264.49|267.79|264.67|267.61|264.49|0
1650884330000|2022-04-25 10:58:50|267.43|264.31|267.31|264.19|267.43|264.31|267.31|264.19|0
1650884350000|2022-04-25 10:59:10|267.19|264.07|266.47|263.35|267.19|264.07|266.47|263.35|0
1650884360000|2022-04-25 10:59:20|266.11|262.99|265.64|262.52|266.11|262.99|265.64|262.52|0
1650884370000|2022-04-25 10:59:30|265.75|262.63|265.99|262.87|265.99|262.87|265.75|262.63|0
1650884380000|2022-04-25 10:59:40|265.82|262.7|265.82|262.7|265.87|262.75|265.82|262.7|0
1650884390000|2022-04-25 10:59:50|265.75|262.63|265.7|262.58|265.75|262.63|265.64|262.52|0
1650884400000|2022-04-25 11:00:00|265.64|262.52|265.75|262.63|265.75|262.63|265.4|262.28|0
1650884410000|2022-04-25 11:00:10|265.52|262.4|265.82|262.7|265.87|262.75|265.52|262.4|0
1650884420000|2022-04-25 11:00:20|265.75|262.63|265.34|262.22|265.75|262.63|265.34|262.22|0
1650884430000|2022-04-25 11:00:30|265.4|262.28|265.16|262.04|265.4|262.28|265.16|262.04|0
1650884440000|2022-04-25 11:00:40|265.28|262.16|265.52|262.4|265.52|262.4|265.28|262.16|0
1650884450000|2022-04-25 11:00:50|265.63|262.51|265.16|262.04|265.63|262.51|265.04|261.92|0
1650884460000|2022-04-25 11:01:00|265.28|262.16|265.04|261.92|265.28|262.16|265.04|261.92|0
1650884470000|2022-04-25 11:01:10|265.16|262.04|265.63|262.51|265.63|262.51|265.16|262.04|0
1650884480000|2022-04-25 11:01:20|265.4|262.28|265.22|262.1|265.4|262.28|265.22|262.1|0
1650884490000|2022-04-25 11:01:30|265.4|262.28|265.04|261.92|265.4|262.28|265.04|261.92|0
1650884500000|2022-04-25 11:01:40|265.22|262.1|265.04|261.92|265.4|262.28|265.04|261.92|0
1650884510000|2022-04-25 11:01:50|264.92|261.8|264.44|261.32|264.92|261.8|264.44|261.32|0
1650884520000|2022-04-25 11:02:00|264.56|261.44|265.28|262.16|265.28|262.16|264.56|261.44|0
1650884530000|2022-04-25 11:02:10|265.04|261.92|265.04|261.92|265.04|261.92|264.98|261.86|0
1650884540000|2022-04-25 11:02:20|264.92|261.8|265.16|262.04|265.16|262.04|264.92|261.8|0
1650884550000|2022-04-25 11:02:30|265.28|262.16|265.04|261.92|265.28|262.16|265.04|261.92|0
1650884560000|2022-04-25 11:02:40|264.92|261.8|264.92|261.8|264.92|261.8|264.92|261.8|0
1650884570000|2022-04-25 11:02:50|264.68|261.56|264.86|261.74|264.86|261.74|264.68|261.56|0
1650884580000|2022-04-25 11:03:00|264.92|261.8|265.16|262.04|265.28|262.16|264.92|261.8|0
1650884590000|2022-04-25 11:03:10|265.04|261.92|265.63|262.51|265.63|262.51|265.04|261.92|0
1650884600000|2022-04-25 11:03:20|265.39|262.27|265.1|261.98|265.46|262.34|265.1|261.98|0
1650884610000|2022-04-25 11:03:30|265.04|261.92|265.28|262.16|265.28|262.16|265.04|261.92|0
1650884620000|2022-04-25 11:03:40|265.34|262.22|265.16|262.04|265.34|262.22|265.16|262.04|0
1650884630000|2022-04-25 11:03:50|264.92|261.8|264.92|261.8|264.92|261.8|264.92|261.8|0
1650884640000|2022-04-25 11:04:00|265.04|261.92|265.04|261.92|265.04|261.92|264.8|261.68|0
1650884650000|2022-04-25 11:04:10|264.92|261.8|264.98|261.86|264.98|261.86|264.92|261.8|0
1650884660000|2022-04-25 11:04:20|265.04|261.92|265.1|261.98|265.1|261.98|265.04|261.92|0
1650884670000|2022-04-25 11:04:30|265.16|262.04|265.51|262.39|265.51|262.39|265.16|262.04|0
1650884680000|2022-04-25 11:04:40|265.46|262.34|265.46|262.34|265.46|262.34|265.46|262.34|0
1650884690000|2022-04-25 11:04:50|265.51|262.39|265.16|262.04|265.51|262.39|265.16|262.04|0
1650884700000|2022-04-25 11:05:00|265.27|262.15|265.22|262.1|265.27|262.15|265.16|262.04|0
1650884710000|2022-04-25 11:05:10|265.27|262.15|265.34|262.22|265.39|262.27|265.27|262.15|0
1650884720000|2022-04-25 11:05:20|265.27|262.15|265.63|262.51|265.63|262.51|265.27|262.15|0
1650884730000|2022-04-25 11:05:30|265.57|262.45|265.51|262.39|265.57|262.45|265.51|262.39|0
1650884740000|2022-04-25 11:05:40|265.57|262.45|265.93|262.81|265.99|262.87|265.57|262.45|0
1650884750000|2022-04-25 11:05:50|265.63|262.51|265.87|262.75|265.87|262.75|265.63|262.51|0
1650884760000|2022-04-25 11:06:00|265.75|262.63|266.11|262.99|266.11|262.99|265.75|262.63|0
1650884770000|2022-04-25 11:06:10|266.05|262.93|266.11|262.99|266.35|263.23|265.99|262.87|0
1650884780000|2022-04-25 11:06:20|265.99|262.87|266.23|263.11|266.23|263.11|265.99|262.87|0
1650884790000|2022-04-25 11:06:30|266.35|263.23|266.11|262.99|266.35|263.23|266.11|262.99|0
1650884800000|2022-04-25 11:06:40|266.05|262.93|266.35|263.23|266.35|263.23|266.05|262.93|0
1650884810000|2022-04-25 11:06:50|266.23|263.11|266.41|263.29|266.41|263.29|266.23|263.11|0
1650884820000|2022-04-25 11:07:00|266.35|263.23|266.41|263.29|266.41|263.29|266.35|263.23|0
1650884830000|2022-04-25 11:07:10|266.35|263.23|266.35|263.23|266.35|263.23|266.35|263.23|0
1650884840000|2022-04-25 11:07:20|266.41|263.29|266.35|263.23|266.47|263.35|266.35|263.23|0
1650884850000|2022-04-25 11:07:30|266.47|263.35|266.59|263.47|266.59|263.47|266.47|263.35|0
1650884860000|2022-04-25 11:07:40|266.35|263.23|266.23|263.11|266.35|263.23|266.23|263.11|0
1650884870000|2022-04-25 11:07:50|266.29|263.17|266.35|263.23|266.35|263.23|266.29|263.17|0
1650884880000|2022-04-25 11:08:00|266.23|263.11|266.23|263.11|266.23|263.11|266.23|263.11|0
1650884890000|2022-04-25 11:08:10|266.35|263.23|266.23|263.11|266.35|263.23|266.23|263.11|0
1650884900000|2022-04-25 11:08:20|266.11|262.99|266.11|262.99|266.11|262.99|266.11|262.99|0
1650884910000|2022-04-25 11:08:30|266.47|263.35|266.47|263.35|266.59|263.47|266.35|263.23|0
1650884920000|2022-04-25 11:08:40|266.58|263.46|266.89|263.77|266.89|263.77|266.58|263.46|0
1650884930000|2022-04-25 11:08:50|266.94|263.82|267.42|264.3|267.42|264.3|266.94|263.82|0
1650884940000|2022-04-25 11:09:00|267.54|264.42|267.42|264.3|267.54|264.42|267.42|264.3|0
1650884950000|2022-04-25 11:09:10|267.25|264.13|267.18|264.06|267.3|264.18|267.18|264.06|0
1650884960000|2022-04-25 11:09:20|267.06|263.94|267.3|264.18|267.3|264.18|266.94|263.82|0
1650884970000|2022-04-25 11:09:30|267.42|264.3|267.42|264.3|267.42|264.3|267.42|264.3|0
1650884980000|2022-04-25 11:09:40|267.54|264.42|267.9|264.78|267.9|264.78|267.54|264.42|0
1650884990000|2022-04-25 11:09:50|267.78|264.66|267.42|264.3|267.78|264.66|267.42|264.3|0
1650885000000|2022-04-25 11:10:00|267.3|264.18|267.3|264.18|267.3|264.18|267.24|264.12|0
1650885010000|2022-04-25 11:10:10|267.18|264.06|266.7|263.58|267.18|264.06|266.7|263.58|0
1650885020000|2022-04-25 11:10:20|266.82|263.7|266.7|263.58|266.82|263.7|266.7|263.58|0
1650885030000|2022-04-25 11:10:30|266.82|263.7|266.94|263.82|266.94|263.82|266.82|263.7|0
1650885040000|2022-04-25 11:10:40|267|263.88|267.54|264.42|267.54|264.42|267|263.88|0
1650885050000|2022-04-25 11:10:50|268.02|264.9|268.02|264.9|268.14|265.02|268.02|264.9|0
1650885060000|2022-04-25 11:11:00|268.08|264.96|267.78|264.66|268.26|265.14|267.78|264.66|0
1650885070000|2022-04-25 11:11:10|267.9|264.78|267.96|264.84|268.02|264.9|267.9|264.78|0
1650885080000|2022-04-25 11:11:20|268.02|264.9|267.78|264.66|268.02|264.9|267.78|264.66|0
1650885090000|2022-04-25 11:11:30|267.9|264.78|267.66|264.54|267.9|264.78|267.66|264.54|0
1650885100000|2022-04-25 11:11:40|267.84|264.72|267.9|264.78|267.9|264.78|267.78|264.66|0
1650885110000|2022-04-25 11:11:50|267.78|264.66|268.02|264.9|268.02|264.9|267.78|264.66|0
1650885120000|2022-04-25 11:12:00|268.14|265.02|268.02|264.9|268.14|265.02|268.02|264.9|0
1650885130000|2022-04-25 11:12:10|268.14|265.02|268.08|264.96|268.14|265.02|268.08|264.96|0
1650885140000|2022-04-25 11:12:20|268.02|264.9|268.26|265.14|268.26|265.14|268.02|264.9|0
1650885150000|2022-04-25 11:12:30|268.38|265.26|268.38|265.26|268.38|265.26|268.38|265.26|0
1650885160000|2022-04-25 11:12:40|268.5|265.38|268.5|265.38|268.5|265.38|268.5|265.38|0
1650885170000|2022-04-25 11:12:50|268.62|265.5|268.62|265.5|268.62|265.5|268.62|265.5|0
1650885180000|2022-04-25 11:13:00|268.38|265.26|268.38|265.26|268.5|265.38|268.26|265.14|0
1650885190000|2022-04-25 11:13:10|268.14|265.02|268.02|264.9|268.14|265.02|268.02|264.9|0
1650885200000|2022-04-25 11:13:20|267.78|264.66|268.02|264.9|268.02|264.9|267.78|264.66|0
1650885210000|2022-04-25 11:13:30|267.96|264.84|268.14|265.02|268.14|265.02|267.9|264.78|0
1650885220000|2022-04-25 11:13:40|268.02|264.9|268.14|265.02|268.14|265.02|268.02|264.9|0
1650885230000|2022-04-25 11:13:50|268.08|264.96|268.26|265.14|268.26|265.14|268.02|264.9|0
1650885240000|2022-04-25 11:14:00|268.38|265.26|268.26|265.14|268.38|265.26|268.26|265.14|0
1650885250000|2022-04-25 11:14:10|268.38|265.26|268.38|265.26|268.38|265.26|268.26|265.14|0
1650885260000|2022-04-25 11:14:20|268.5|265.38|268.68|265.56|268.86|265.74|268.5|265.38|0
1650885270000|2022-04-25 11:14:30|268.38|265.26|268.62|265.5|268.62|265.5|268.38|265.26|0
1650885280000|2022-04-25 11:14:40|268.74|265.62|268.74|265.62|268.86|265.74|268.74|265.62|0
1650885290000|2022-04-25 11:14:50|268.62|265.5|268.98|265.86|268.98|265.86|268.62|265.5|0
1650885300000|2022-04-25 11:15:00|269.1|265.98|269.04|265.92|269.22|266.1|269.04|265.92|0
1650885310000|2022-04-25 11:15:10|269.1|265.98|268.38|265.26|269.1|265.98|268.38|265.26|0
1650885320000|2022-04-25 11:15:20|268.26|265.14|268.74|265.62|268.74|265.62|268.26|265.14|0
1650885330000|2022-04-25 11:15:30|268.86|265.74|268.98|265.86|268.98|265.86|268.74|265.62|0
1650885340000|2022-04-25 11:15:40|269.1|265.98|269.1|265.98|269.22|266.1|269.1|265.98|0
1650885350000|2022-04-25 11:15:50|268.98|265.86|268.98|265.86|268.98|265.86|268.86|265.74|0
1650885360000|2022-04-25 11:16:00|269.1|265.98|269.1|265.98|269.22|266.1|269.1|265.98|0
1650885370000|2022-04-25 11:16:10|268.98|265.86|268.74|265.62|268.98|265.86|268.74|265.62|0
1650885380000|2022-04-25 11:16:20|268.86|265.74|269.22|266.1|269.22|266.1|268.86|265.74|0
1650885390000|2022-04-25 11:16:30|269.1|265.98|269.1|265.98|269.1|265.98|269.1|265.98|0
1650885400000|2022-04-25 11:16:40|268.98|265.86|268.98|265.86|268.98|265.86|268.98|265.86|0
1650885410000|2022-04-25 11:16:50|268.92|265.8|268.86|265.74|268.92|265.8|268.86|265.74|0
1650885420000|2022-04-25 11:17:00|268.98|265.86|269.1|265.98|269.1|265.98|268.86|265.74|0
1650885430000|2022-04-25 11:17:10|269.16|266.04|269.1|265.98|269.16|266.04|269.1|265.98|0
1650885440000|2022-04-25 11:17:20|269.22|266.1|269.34|266.22|269.34|266.22|269.1|265.98|0
1650885450000|2022-04-25 11:17:30|269.46|266.34|269.46|266.34|269.46|266.34|269.34|266.22|0
1650885460000|2022-04-25 11:17:40|269.34|266.22|269.46|266.34|269.46|266.34|269.34|266.22|0
1650885470000|2022-04-25 11:17:50|270.06|266.94|269.82|266.7|270.18|267.06|269.82|266.7|0
1650885480000|2022-04-25 11:18:00|269.94|266.82|270.18|267.06|270.18|267.06|269.94|266.82|0
1650885490000|2022-04-25 11:18:10|270.06|266.94|270.3|267.18|270.3|267.18|270.06|266.94|0
1650885500000|2022-04-25 11:18:20|270.18|267.06|270.79|267.67|270.79|267.67|270.18|267.06|0
1650885510000|2022-04-25 11:18:30|270.67|267.55|270.61|267.49|270.67|267.55|270.61|267.49|0
1650885520000|2022-04-25 11:18:40|270.67|267.55|270.79|267.67|270.79|267.67|270.67|267.55|0
1650885530000|2022-04-25 11:18:50|270.66|267.54|270.79|267.67|270.79|267.67|270.66|267.54|0
1650885540000|2022-04-25 11:19:00|270.91|267.79|270.79|267.67|270.91|267.79|270.54|267.42|0
1650885550000|2022-04-25 11:19:10|270.54|267.42|270.54|267.42|270.54|267.42|270.54|267.42|0
1650885560000|2022-04-25 11:19:20|270.61|267.49|270.54|267.42|270.79|267.67|270.54|267.42|0
1650885570000|2022-04-25 11:19:30|270.49|267.37|270.42|267.3|270.49|267.37|270.42|267.3|0
1650885580000|2022-04-25 11:19:40|270.54|267.42|270.79|267.67|270.79|267.67|270.54|267.42|0
1650885590000|2022-04-25 11:19:50|270.66|267.54|270.66|267.54|270.79|267.67|270.66|267.54|0
1650885600000|2022-04-25 11:20:00|270.42|267.3|270.42|267.3|270.42|267.3|270.42|267.3|0
1650885610000|2022-04-25 11:20:10|270.3|267.18|269.94|266.82|270.3|267.18|269.94|266.82|0
1650885620000|2022-04-25 11:20:20|269.82|266.7|269.94|266.82|269.94|266.82|269.82|266.7|0
1650885630000|2022-04-25 11:20:30|270.06|266.94|270.06|266.94|270.06|266.94|270.06|266.94|0
1650885640000|2022-04-25 11:20:40|270.18|267.06|270.3|267.18|270.3|267.18|270.06|266.94|0
1650885650000|2022-04-25 11:20:50|270.66|267.54|270.78|267.66|270.91|267.79|270.66|267.54|0
1650885660000|2022-04-25 11:21:00|270.73|267.61|270.78|267.66|270.78|267.66|270.66|267.54|0
1650885670000|2022-04-25 11:21:10|270.66|267.54|270.66|267.54|270.66|267.54|270.54|267.42|0
1650885680000|2022-04-25 11:21:20|270.54|267.42|270.78|267.66|270.78|267.66|270.54|267.42|0
1650885690000|2022-04-25 11:21:30|270.54|267.42|270.54|267.42|270.54|267.42|270.54|267.42|0
1650885700000|2022-04-25 11:21:40|270.61|267.49|270.78|267.66|270.78|267.66|270.61|267.49|0
1650885710000|2022-04-25 11:21:50|270.9|267.78|270.9|267.78|270.9|267.78|270.9|267.78|0
1650885720000|2022-04-25 11:22:00|270.78|267.66|270.66|267.54|270.78|267.66|270.66|267.54|0
1650885730000|2022-04-25 11:22:10|270.78|267.66|270.6|267.48|270.78|267.66|270.6|267.48|0
1650885740000|2022-04-25 11:22:20|270.18|267.06|269.88|266.76|270.18|267.06|269.88|266.76|0
1650885750000|2022-04-25 11:22:30|269.94|266.82|269.82|266.7|269.94|266.82|269.82|266.7|0
1650885760000|2022-04-25 11:22:40|269.7|266.58|269.58|266.46|269.7|266.58|269.58|266.46|0
1650885770000|2022-04-25 11:22:50|269.22|266.1|265.62|262.5|269.22|266.1|265.62|262.5|0
1650885780000|2022-04-25 11:23:00|265.74|262.62|263.48|260.36|265.74|262.62|263.48|260.36|0
1650885790000|2022-04-25 11:23:10|263.72|260.6|264.43|261.31|264.43|261.31|263.72|260.6|0
1650885800000|2022-04-25 11:23:20|263.84|260.72|265.21|262.09|265.74|262.62|263.84|260.72|0
1650885810000|2022-04-25 11:23:30|265.74|262.62|264.19|261.07|265.74|262.62|264.19|261.07|0
1650885820000|2022-04-25 11:23:40|263.96|260.84|263.36|260.24|263.96|260.84|263.36|260.24|0
1650885830000|2022-04-25 11:23:50|263.72|260.6|264.67|261.55|264.67|261.55|263.72|260.6|0
1650885840000|2022-04-25 11:24:00|264.31|261.19|263.42|260.3|264.31|261.19|263.42|260.3|0
1650885850000|2022-04-25 11:24:10|261.95|258.83|260.88|257.76|261.95|258.83|260.88|257.76|0
1650885860000|2022-04-25 11:24:20|260.94|257.82|260.88|257.76|260.94|257.82|260.82|257.7|0
1650885870000|2022-04-25 11:24:30|260.41|257.29|260.88|257.76|261.06|257.94|260.41|257.29|0
1650885880000|2022-04-25 11:24:40|262.76|259.64|263.83|260.71|263.95|260.83|262.76|259.64|0
1650885890000|2022-04-25 11:24:50|263.95|260.83|263.65|260.53|263.95|260.83|263.65|260.53|0
1650885900000|2022-04-25 11:25:00|262.65|259.53|262.06|258.94|262.65|259.53|262.06|258.94|0
1650885910000|2022-04-25 11:25:10|262.53|259.41|262.71|259.59|262.71|259.59|262.53|259.41|0
1650885920000|2022-04-25 11:25:20|262.53|259.41|262.71|259.59|262.71|259.59|262.35|259.23|0
1650885930000|2022-04-25 11:25:30|262.77|259.65|262.95|259.83|262.95|259.83|262.71|259.59|0
1650885940000|2022-04-25 11:25:40|263|259.88|263.48|260.36|263.48|260.36|263|259.88|0
1650885950000|2022-04-25 11:25:50|263.78|260.66|264.37|261.25|264.37|261.25|263.78|260.66|0
1650885960000|2022-04-25 11:26:00|264.19|261.07|264.31|261.19|264.79|261.67|264.19|261.07|0
1650885970000|2022-04-25 11:26:10|263.83|260.71|263.6|260.48|263.83|260.71|263.24|260.12|0
1650885980000|2022-04-25 11:26:20|263.95|260.83|264.19|261.07|264.19|261.07|263.83|260.71|0
1650885990000|2022-04-25 11:26:30|264.43|261.31|264.25|261.13|264.43|261.31|264.25|261.13|0
1650886000000|2022-04-25 11:26:40|264.19|261.07|264.79|261.67|264.79|261.67|264.19|261.07|0
1650886010000|2022-04-25 11:26:50|265.26|262.14|265.62|262.5|265.62|262.5|265.26|262.14|0
1650886020000|2022-04-25 11:27:00|265.56|262.44|265.5|262.38|265.56|262.44|265.21|262.09|0
1650886030000|2022-04-25 11:27:10|265.26|262.14|265.26|262.14|265.38|262.26|265.14|262.02|0
1650886040000|2022-04-25 11:27:20|265.62|262.5|266.82|263.7|266.82|263.7|265.62|262.5|0
1650886050000|2022-04-25 11:27:30|267.54|264.42|267.3|264.18|267.54|264.42|267.3|264.18|0
1650886060000|2022-04-25 11:27:40|267.06|263.94|267.18|264.06|267.18|264.06|266.94|263.82|0
1650886070000|2022-04-25 11:27:50|267.06|263.94|266.76|263.64|267.06|263.94|266.76|263.64|0
1650886080000|2022-04-25 11:28:00|266.88|263.76|268.02|264.9|268.02|264.9|266.88|263.76|0
1650886090000|2022-04-25 11:28:10|267.66|264.54|267.72|264.6|268.14|265.02|267.6|264.48|0
1650886100000|2022-04-25 11:28:20|267.66|264.54|267.78|264.66|267.78|264.66|267.66|264.54|0
1650886110000|2022-04-25 11:28:30|268.14|265.02|268.26|265.14|268.26|265.14|268.02|264.9|0
1650886120000|2022-04-25 11:28:40|268.2|265.08|268.02|264.9|268.2|265.08|268.02|264.9|0
1650886130000|2022-04-25 11:28:50|268.14|265.02|267.42|264.3|268.14|265.02|267.42|264.3|0
1650886140000|2022-04-25 11:29:00|267.18|264.06|267.72|264.6|267.72|264.6|267.18|264.06|0
1650886150000|2022-04-25 11:29:10|267.78|264.66|267.78|264.66|268.02|264.9|267.78|264.66|0
1650886160000|2022-04-25 11:29:20|267.66|264.54|267.78|264.66|267.84|264.72|267.66|264.54|0
1650886170000|2022-04-25 11:29:30|267.9|264.78|267.42|264.3|267.9|264.78|267.42|264.3|0
1650886180000|2022-04-25 11:29:40|267.3|264.18|267.48|264.36|267.48|264.36|267.3|264.18|0
1650886190000|2022-04-25 11:29:50|267.54|264.42|268.02|264.9|268.02|264.9|267.54|264.42|0
1650886200000|2022-04-25 11:30:00|268.14|265.02|267.54|264.42|268.14|265.02|267.54|264.42|0
1650886210000|2022-04-25 11:30:10|267.48|264.36|267.36|264.24|267.48|264.36|267.36|264.24|0
1650886220000|2022-04-25 11:30:20|267.24|264.12|267.36|264.24|267.36|264.24|267.18|264.06|0
1650886230000|2022-04-25 11:30:30|267.3|264.18|267.3|264.18|267.3|264.18|267.3|264.18|0
1650886240000|2022-04-25 11:30:40|267.24|264.12|266.58|263.46|267.24|264.12|266.58|263.46|0
1650886250000|2022-04-25 11:30:50|266.4|263.28|266.58|263.46|266.58|263.46|266.4|263.28|0
1650886260000|2022-04-25 11:31:00|267|263.88|266.82|263.7|267.17|264.05|266.82|263.7|0
1650886270000|2022-04-25 11:31:10|266.7|263.58|266.81|263.69|266.93|263.81|266.7|263.58|0
1650886280000|2022-04-25 11:31:20|266.76|263.64|267.05|263.93|267.05|263.93|266.76|263.64|0
1650886290000|2022-04-25 11:31:30|266.93|263.81|266.69|263.57|267.05|263.93|266.69|263.57|0
1650886300000|2022-04-25 11:31:40|266.58|263.46|266.22|263.1|266.58|263.46|266.22|263.1|0
1650886310000|2022-04-25 11:31:50|266.34|263.22|265.86|262.74|266.34|263.22|265.86|262.74|0
1650886320000|2022-04-25 11:32:00|265.38|262.26|265.38|262.26|265.38|262.26|265.2|262.08|0
1650886330000|2022-04-25 11:32:10|265.32|262.2|265.08|261.96|265.32|262.2|265.02|261.9|0
1650886340000|2022-04-25 11:32:20|265.02|261.9|264.31|261.19|265.02|261.9|264.31|261.19|0
1650886350000|2022-04-25 11:32:30|264.19|261.07|263.83|260.71|264.19|261.07|263.77|260.65|0
1650886360000|2022-04-25 11:32:40|263.47|260.35|263.47|260.35|263.47|260.35|263.24|260.12|0
1650886370000|2022-04-25 11:32:50|263.54|260.42|262.88|259.76|263.54|260.42|262.88|259.76|0
1650886380000|2022-04-25 11:33:00|263.36|260.24|262.88|259.76|263.36|260.24|262.88|259.76|0
1650886390000|2022-04-25 11:33:10|263|259.88|263.12|260|263.12|260|262.88|259.76|0
1650886400000|2022-04-25 11:33:20|263.36|260.24|263.59|260.47|263.95|260.83|263.36|260.24|0
1650886410000|2022-04-25 11:33:30|263.24|260.12|262.82|259.7|263.24|260.12|262.82|259.7|0
1650886420000|2022-04-25 11:33:40|262.88|259.76|262.88|259.76|263|259.88|262.82|259.7|0
1650886430000|2022-04-25 11:33:50|262.64|259.52|262.64|259.52|262.64|259.52|262.41|259.29|0
1650886440000|2022-04-25 11:34:00|262.76|259.64|262.29|259.17|262.76|259.64|262.17|259.05|0
1650886450000|2022-04-25 11:34:10|262.17|259.05|262.29|259.17|262.29|259.17|262.05|258.93|0
1650886460000|2022-04-25 11:34:20|262.41|259.29|262.88|259.76|262.88|259.76|262.41|259.29|0
1650886470000|2022-04-25 11:34:30|262.64|259.52|262.47|259.35|262.64|259.52|262.47|259.35|0
1650886480000|2022-04-25 11:34:40|262.41|259.29|262.76|259.64|262.76|259.64|262.41|259.29|0
1650886490000|2022-04-25 11:34:50|262.82|259.7|263.47|260.35|263.47|260.35|262.82|259.7|0
1650886500000|2022-04-25 11:35:00|263.42|260.3|263|259.88|263.42|260.3|263|259.88|0
1650886510000|2022-04-25 11:35:10|262.52|259.4|262.41|259.29|262.52|259.4|262.41|259.29|0
1650886520000|2022-04-25 11:35:20|262.17|259.05|262.23|259.11|262.23|259.11|262.17|259.05|0
1650886530000|2022-04-25 11:35:30|261.93|258.81|261.46|258.34|261.93|258.81|261.46|258.34|0
1650886540000|2022-04-25 11:35:40|261.34|258.22|261.05|257.93|261.34|258.22|261.05|257.93|0
1650886550000|2022-04-25 11:35:50|261.11|257.99|260.87|257.75|261.11|257.99|260.87|257.75|0
1650886560000|2022-04-25 11:36:00|261.46|258.34|261.22|258.1|261.46|258.34|260.99|257.87|0
1650886570000|2022-04-25 11:36:10|261.46|258.34|261.58|258.46|261.7|258.58|261.46|258.34|0
1650886580000|2022-04-25 11:36:20|261.7|258.58|261.93|258.81|262.05|258.93|261.7|258.58|0
1650886590000|2022-04-25 11:36:30|262.05|258.93|261.93|258.81|262.05|258.93|261.58|258.46|0
1650886600000|2022-04-25 11:36:40|262.05|258.93|261.93|258.81|262.11|258.99|261.93|258.81|0
1650886610000|2022-04-25 11:36:50|261.81|258.69|261.69|258.57|261.93|258.81|261.69|258.57|0
1650886620000|2022-04-25 11:37:00|261.76|258.64|262.47|259.35|262.47|259.35|261.76|258.64|0
1650886630000|2022-04-25 11:37:10|262.4|259.28|262.76|259.64|263|259.88|262.4|259.28|0
1650886640000|2022-04-25 11:37:20|262.29|259.17|262.29|259.17|262.29|259.17|262.17|259.05|0
1650886650000|2022-04-25 11:37:30|262.35|259.23|262.11|258.99|262.4|259.28|262.11|258.99|0
1650886660000|2022-04-25 11:37:40|262.17|259.05|261.93|258.81|262.4|259.28|261.93|258.81|0
1650886670000|2022-04-25 11:37:50|262.11|258.99|262.29|259.17|262.29|259.17|262.11|258.99|0
1650886680000|2022-04-25 11:38:00|262.05|258.93|261.69|258.57|262.05|258.93|261.69|258.57|0
1650886690000|2022-04-25 11:38:10|261.81|258.69|262.05|258.93|262.17|259.05|261.81|258.69|0
1650886700000|2022-04-25 11:38:20|262.17|259.05|262.05|258.93|262.17|259.05|262.05|258.93|0
1650886710000|2022-04-25 11:38:30|262.17|259.05|262.11|258.99|262.29|259.17|262.11|258.99|0
1650886720000|2022-04-25 11:38:40|262.17|259.05|262.17|259.05|262.23|259.11|262.17|259.05|0
1650886730000|2022-04-25 11:38:50|262.05|258.93|262.46|259.34|262.46|259.34|262.05|258.93|0
1650886740000|2022-04-25 11:39:00|262.17|259.05|261.99|258.87|262.17|259.05|261.99|258.87|0
1650886750000|2022-04-25 11:39:10|261.81|258.69|261.93|258.81|261.93|258.81|261.46|258.34|0
1650886760000|2022-04-25 11:39:20|261.87|258.75|261.93|258.81|262.05|258.93|261.87|258.75|0
1650886770000|2022-04-25 11:39:30|261.69|258.57|261.93|258.81|261.93|258.81|261.69|258.57|0
1650886780000|2022-04-25 11:39:40|262.17|259.05|262.58|259.46|262.58|259.46|262.17|259.05|0
1650886790000|2022-04-25 11:39:50|262.64|259.52|262.64|259.52|262.76|259.64|262.64|259.52|0
1650886800000|2022-04-25 11:40:00|262.52|259.4|262.64|259.52|262.64|259.52|262.52|259.4|0
1650886810000|2022-04-25 11:40:10|262.28|259.16|262.4|259.28|262.4|259.28|262.17|259.05|0
1650886820000|2022-04-25 11:40:20|262.94|259.82|262.88|259.76|262.94|259.82|262.64|259.52|0
1650886830000|2022-04-25 11:40:30|262.99|259.87|263.11|259.99|263.11|259.99|262.99|259.87|0
1650886840000|2022-04-25 11:40:40|263.71|260.59|263.83|260.71|264.06|260.94|263.71|260.59|0
1650886850000|2022-04-25 11:40:50|263.71|260.59|263.71|260.59|263.83|260.71|263.71|260.59|0
1650886860000|2022-04-25 11:41:00|263.59|260.47|263.35|260.23|263.59|260.47|263.23|260.11|0
1650886870000|2022-04-25 11:41:10|263.29|260.17|263.71|260.59|263.83|260.71|263.29|260.17|0
1650886880000|2022-04-25 11:41:20|263.94|260.82|263.94|260.82|263.94|260.82|263.83|260.71|0
1650886890000|2022-04-25 11:41:30|264.06|260.94|264.3|261.18|264.3|261.18|264.06|260.94|0
1650886900000|2022-04-25 11:41:40|264.18|261.06|264.06|260.94|264.18|261.06|264.06|260.94|0
1650886910000|2022-04-25 11:41:50|263.82|260.7|264.3|261.18|264.72|261.6|263.82|260.7|0
1650886920000|2022-04-25 11:42:00|264.36|261.24|264.42|261.3|264.54|261.42|264.3|261.18|0
1650886930000|2022-04-25 11:42:10|264.3|261.18|263.94|260.82|264.3|261.18|263.94|260.82|0
1650886940000|2022-04-25 11:42:20|263.82|260.7|263.59|260.47|263.82|260.7|263.59|260.47|0
1650886950000|2022-04-25 11:42:30|264.01|260.89|264.18|261.06|264.3|261.18|263.89|260.77|0
1650886960000|2022-04-25 11:42:40|264.42|261.3|264.54|261.42|264.54|261.42|264.18|261.06|0
1650886970000|2022-04-25 11:42:50|264.36|261.24|264.72|261.6|264.78|261.66|264.36|261.24|0
1650886980000|2022-04-25 11:43:00|264.78|261.66|264.6|261.48|264.78|261.66|264.42|261.3|0
1650886990000|2022-04-25 11:43:10|264.54|261.42|264.78|261.66|264.78|261.66|264.54|261.42|0
1650887000000|2022-04-25 11:43:20|264.9|261.78|265.01|261.89|265.01|261.89|264.78|261.66|0
1650887010000|2022-04-25 11:43:30|265.25|262.13|265.49|262.37|265.49|262.37|265.25|262.13|0
1650887020000|2022-04-25 11:43:40|265.73|262.61|265.61|262.49|265.85|262.73|265.61|262.49|0
1650887030000|2022-04-25 11:43:50|265.73|262.61|265.61|262.49|265.73|262.61|265.61|262.49|0
1650887040000|2022-04-25 11:44:00|265.13|262.01|264.89|261.77|265.13|262.01|264.66|261.54|0
1650887050000|2022-04-25 11:44:10|265.13|262.01|265.2|262.08|265.2|262.08|265.13|262.01|0
1650887060000|2022-04-25 11:44:20|265.13|262.01|265.37|262.25|265.73|262.61|265.13|262.01|0
1650887070000|2022-04-25 11:44:30|265.25|262.13|265.37|262.25|265.37|262.25|265.25|262.13|0
1650887080000|2022-04-25 11:44:40|265.31|262.19|265.25|262.13|265.31|262.19|265.25|262.13|0
1650887090000|2022-04-25 11:44:50|264.66|261.54|264.66|261.54|264.78|261.66|264.66|261.54|0
1650887100000|2022-04-25 11:45:00|264.42|261.3|264.89|261.77|265.01|261.89|264.42|261.3|0
1650887110000|2022-04-25 11:45:10|265.13|262.01|265.19|262.07|265.19|262.07|265.13|262.01|0
1650887120000|2022-04-25 11:45:20|265.13|262.01|265.49|262.37|265.49|262.37|265.13|262.01|0
1650887130000|2022-04-25 11:45:30|265.61|262.49|265.37|262.25|265.61|262.49|265.37|262.25|0
1650887140000|2022-04-25 11:45:40|265.25|262.13|264.89|261.77|265.25|262.13|264.89|261.77|0
1650887150000|2022-04-25 11:45:50|264.77|261.65|264.66|261.54|265.13|262.01|264.66|261.54|0
1650887160000|2022-04-25 11:46:00|264.54|261.42|263.7|260.58|264.54|261.42|263.7|260.58|0
1650887170000|2022-04-25 11:46:10|263.82|260.7|264|260.88|264|260.88|263.82|260.7|0
1650887180000|2022-04-25 11:46:20|264.3|261.18|263.7|260.58|264.3|261.18|263.7|260.58|0
1650887190000|2022-04-25 11:46:30|263.65|260.53|263.82|260.7|263.82|260.7|263.65|260.53|0
1650887200000|2022-04-25 11:46:40|263.76|260.64|263.7|260.58|263.76|260.64|263.53|260.41|0
1650887210000|2022-04-25 11:46:50|263.94|260.82|263.47|260.35|263.94|260.82|263.47|260.35|0
1650887220000|2022-04-25 11:47:00|263.35|260.23|263.47|260.35|263.53|260.41|263.35|260.23|0
1650887230000|2022-04-25 11:47:10|263.58|260.46|264.3|261.18|264.3|261.18|263.58|260.46|0
1650887240000|2022-04-25 11:47:20|264.42|261.3|264.6|261.48|264.6|261.48|264.42|261.3|0
1650887250000|2022-04-25 11:47:30|264.65|261.53|264.77|261.65|264.89|261.77|264.65|261.53|0
1650887260000|2022-04-25 11:47:40|265.07|261.95|265.37|262.25|265.37|262.25|265.07|261.95|0
1650887270000|2022-04-25 11:47:50|265.31|262.19|264.95|261.83|265.37|262.25|264.95|261.83|0
1650887280000|2022-04-25 11:48:00|265.13|262.01|265.13|262.01|265.13|262.01|265.01|261.89|0
1650887290000|2022-04-25 11:48:10|265.01|261.89|265.01|261.89|265.13|262.01|265.01|261.89|0
1650887300000|2022-04-25 11:48:20|264.89|261.77|264.77|261.65|265.01|261.89|264.77|261.65|0
1650887310000|2022-04-25 11:48:30|264.65|261.53|264.65|261.53|264.65|261.53|264.53|261.41|0
1650887320000|2022-04-25 11:48:40|264.53|261.41|264.65|261.53|264.65|261.53|264.24|261.12|0
1650887330000|2022-04-25 11:48:50|264.48|261.36|264.18|261.06|264.48|261.36|264.18|261.06|0
1650887340000|2022-04-25 11:49:00|264.36|261.24|264.53|261.41|264.53|261.41|264.36|261.24|0
1650887350000|2022-04-25 11:49:10|264.42|261.3|264.53|261.41|264.53|261.41|264.42|261.3|0
1650887360000|2022-04-25 11:49:20|264.65|261.53|264.72|261.6|264.77|261.65|264.65|261.53|0
1650887370000|2022-04-25 11:49:30|264.65|261.53|265.01|261.89|265.13|262.01|264.65|261.53|0
1650887380000|2022-04-25 11:49:40|264.89|261.77|265.37|262.25|265.37|262.25|264.89|261.77|0
1650887390000|2022-04-25 11:49:50|265.13|262.01|265.25|262.13|265.37|262.25|265.13|262.01|0
1650887400000|2022-04-25 11:50:00|265.37|262.25|265.01|261.89|265.37|262.25|264.89|261.77|0
1650887410000|2022-04-25 11:50:10|264.89|261.77|264.89|261.77|264.95|261.83|264.89|261.77|0
1650887420000|2022-04-25 11:50:20|264.95|261.83|265.13|262.01|265.25|262.13|264.95|261.83|0
1650887430000|2022-04-25 11:50:30|265.25|262.13|265.25|262.13|265.37|262.25|265.19|262.07|0
1650887440000|2022-04-25 11:50:40|265.13|262.01|264.89|261.77|265.13|262.01|264.89|261.77|0
1650887450000|2022-04-25 11:50:50|264.77|261.65|264.48|261.36|264.77|261.65|264.41|261.29|0
1650887460000|2022-04-25 11:51:00|264.41|261.29|264.06|260.94|264.41|261.29|264.06|260.94|0
1650887470000|2022-04-25 11:51:10|264|260.88|263.7|260.58|264|260.88|263.7|260.58|0
1650887480000|2022-04-25 11:51:20|263.82|260.7|263.7|260.58|263.82|260.7|263.7|260.58|0
1650887490000|2022-04-25 11:51:30|263.58|260.46|263.58|260.46|263.58|260.46|263.58|260.46|0
1650887500000|2022-04-25 11:51:40|263.23|260.11|263.7|260.58|263.7|260.58|263.23|260.11|0
1650887510000|2022-04-25 11:51:50|263.82|260.7|263.58|260.46|263.82|260.7|263.46|260.34|0
1650887520000|2022-04-25 11:52:00|263.46|260.34|263.46|260.34|263.58|260.46|263.46|260.34|0
1650887530000|2022-04-25 11:52:10|263.58|260.46|263.58|260.46|263.58|260.46|263.58|260.46|0
1650887540000|2022-04-25 11:52:20|263.22|260.1|263.11|259.99|263.22|260.1|263.11|259.99|0
1650887550000|2022-04-25 11:52:30|263.46|260.34|263.58|260.46|263.58|260.46|263.22|260.1|0
1650887560000|2022-04-25 11:52:40|263.82|260.7|263.58|260.46|263.82|260.7|263.58|260.46|0
1650887570000|2022-04-25 11:52:50|263.7|260.58|263.94|260.82|263.94|260.82|263.7|260.58|0
1650887580000|2022-04-25 11:53:00|263.88|260.76|264.06|260.94|264.06|260.94|263.76|260.64|0
1650887590000|2022-04-25 11:53:10|264.41|261.29|264.17|261.05|264.41|261.29|264.17|261.05|0
1650887600000|2022-04-25 11:53:20|264.24|261.12|264.41|261.29|264.41|261.29|264.24|261.12|0
1650887620000|2022-04-25 11:53:40|264.53|261.41|264.89|261.77|265.01|261.89|264.53|261.41|0
1650887630000|2022-04-25 11:53:50|264.77|261.65|264.53|261.41|264.77|261.65|264.53|261.41|0
1650887640000|2022-04-25 11:54:00|264.17|261.05|263.82|260.7|264.29|261.17|263.82|260.7|0
1650887650000|2022-04-25 11:54:10|263.88|260.76|264.24|261.12|264.24|261.12|263.88|260.76|0
1650887660000|2022-04-25 11:54:20|264.29|261.17|264.77|261.65|264.77|261.65|264.29|261.17|0
1650887670000|2022-04-25 11:54:30|264.89|261.77|264.53|261.41|264.89|261.77|264.47|261.35|0
1650887680000|2022-04-25 11:54:40|264.65|261.53|264.65|261.53|264.77|261.65|264.65|261.53|0
1650887690000|2022-04-25 11:54:50|264.53|261.41|264.17|261.05|264.53|261.41|264.17|261.05|0
1650887700000|2022-04-25 11:55:00|264.29|261.17|264.17|261.05|264.29|261.17|264.05|260.93|0
1650887710000|2022-04-25 11:55:10|264.29|261.17|264.29|261.17|264.29|261.17|264.17|261.05|0
1650887720000|2022-04-25 11:55:20|264.65|261.53|264.53|261.41|264.65|261.53|264.53|261.41|0
1650887730000|2022-04-25 11:55:30|264.65|261.53|264.77|261.65|264.77|261.65|264.65|261.53|0
1650887740000|2022-04-25 11:55:40|265.01|261.89|265.72|262.6|265.72|262.6|265.01|261.89|0
1650887750000|2022-04-25 11:55:50|265.6|262.48|265.36|262.24|265.6|262.48|265.36|262.24|0
1650887760000|2022-04-25 11:56:00|265.25|262.13|264.89|261.77|265.25|262.13|264.89|261.77|0
1650887770000|2022-04-25 11:56:10|265.01|261.89|265.01|261.89|265.13|262.01|265.01|261.89|0
1650887780000|2022-04-25 11:56:20|264.95|261.83|265.36|262.24|265.36|262.24|264.95|261.83|0
1650887790000|2022-04-25 11:56:30|265.24|262.12|265.13|262.01|265.24|262.12|265.13|262.01|0
1650887800000|2022-04-25 11:56:40|265.36|262.24|265.48|262.36|265.48|262.36|265.36|262.24|0
1650887810000|2022-04-25 11:56:50|265.6|262.48|265.72|262.6|265.72|262.6|265.6|262.48|0
1650887820000|2022-04-25 11:57:00|265.6|262.48|265.96|262.84|265.96|262.84|265.48|262.36|0
1650887830000|2022-04-25 11:57:10|265.6|262.48|265.84|262.72|265.84|262.72|265.6|262.48|0
1650887840000|2022-04-25 11:57:20|265.72|262.6|265.84|262.72|265.96|262.84|265.72|262.6|0
1650887850000|2022-04-25 11:57:30|265.72|262.6|265.48|262.36|265.78|262.66|265.48|262.36|0
1650887860000|2022-04-25 11:57:40|265.55|262.43|265.48|262.36|265.55|262.43|265.36|262.24|0
1650887870000|2022-04-25 11:57:50|265.36|262.24|265.54|262.42|265.54|262.42|265.36|262.24|0
1650887880000|2022-04-25 11:58:00|265.6|262.48|265.96|262.84|265.96|262.84|265.48|262.36|0
1650887890000|2022-04-25 11:58:10|266.08|262.96|265.84|262.72|266.08|262.96|265.84|262.72|0
1650887900000|2022-04-25 11:58:20|265.6|262.48|265.48|262.36|265.6|262.48|265.48|262.36|0
1650887910000|2022-04-25 11:58:30|265.72|262.6|265.36|262.24|265.72|262.6|265.36|262.24|0
1650887920000|2022-04-25 11:58:40|265.54|262.42|265.36|262.24|265.54|262.42|265.36|262.24|0
1650887930000|2022-04-25 11:58:50|265.12|262|264.41|261.29|265.12|262|264.41|261.29|0
1650887940000|2022-04-25 11:59:00|264.53|261.41|264.53|261.41|264.53|261.41|264.53|261.41|0
1650887950000|2022-04-25 11:59:10|264.65|261.53|264.77|261.65|264.89|261.77|264.65|261.53|0
1650887960000|2022-04-25 11:59:20|264.89|261.77|264.71|261.59|264.89|261.77|264.71|261.59|0
1650887970000|2022-04-25 11:59:30|264.65|261.53|264.05|260.93|264.65|261.53|264.05|260.93|0
1650887980000|2022-04-25 11:59:40|263.88|260.76|263.99|260.87|263.99|260.87|263.88|260.76|0
1650887990000|2022-04-25 11:59:50|264.05|260.93|264.41|261.29|264.41|261.29|264.05|260.93|0
1650888000000|2022-04-25 12:00:00|264.17|261.05|264.35|261.23|264.35|261.23|264.05|260.93|0
1650888010000|2022-04-25 12:00:10|264.29|261.17|264.53|261.41|264.65|261.53|264.29|261.17|0
1650888020000|2022-04-25 12:00:20|264.47|261.35|264.65|261.53|264.65|261.53|264.47|261.35|0
1650888030000|2022-04-25 12:00:30|265|261.88|265.36|262.24|265.36|262.24|265|261.88|0
1650888040000|2022-04-25 12:00:40|265.48|262.36|265.48|262.36|265.6|262.48|265.48|262.36|0
1650888050000|2022-04-25 12:00:50|265.6|262.48|265.6|262.48|265.6|262.48|265.6|262.48|0
1650888060000|2022-04-25 12:01:00|265.36|262.24|265.66|262.54|265.72|262.6|265.36|262.24|0
1650888070000|2022-04-25 12:01:10|265.72|262.6|265.72|262.6|265.96|262.84|265.72|262.6|0
1650888080000|2022-04-25 12:01:20|265.48|262.36|265.6|262.48|265.6|262.48|265.48|262.36|0
1650888090000|2022-04-25 12:01:30|265.48|262.36|265.6|262.48|265.6|262.48|265.48|262.36|0
1650888100000|2022-04-25 12:01:40|265.72|262.6|265.84|262.72|265.84|262.72|265.72|262.6|0
1650888110000|2022-04-25 12:01:50|265.72|262.6|265.72|262.6|265.84|262.72|265.72|262.6|0
1650888120000|2022-04-25 12:02:00|265.6|262.48|265.84|262.72|265.84|262.72|265.6|262.48|0
1650888130000|2022-04-25 12:02:10|265.9|262.78|266.56|263.44|266.56|263.44|265.9|262.78|0
1650888140000|2022-04-25 12:02:20|266.44|263.32|266.2|263.08|266.44|263.32|266.2|263.08|0
1650888150000|2022-04-25 12:02:30|266.56|263.44|266.68|263.56|266.74|263.62|266.56|263.44|0
1650888160000|2022-04-25 12:02:40|266.92|263.8|266.92|263.8|266.92|263.8|266.92|263.8|0
1650888170000|2022-04-25 12:02:50|266.8|263.68|266.68|263.56|266.8|263.68|266.56|263.44|0
1650888180000|2022-04-25 12:03:00|266.56|263.44|266.8|263.68|266.8|263.68|266.44|263.32|0
1650888190000|2022-04-25 12:03:10|266.74|263.62|266.56|263.44|266.74|263.62|266.56|263.44|0
1650888200000|2022-04-25 12:03:20|266.44|263.32|266.32|263.2|266.44|263.32|266.32|263.2|0
1650888210000|2022-04-25 12:03:30|266.08|262.96|266.2|263.08|266.2|263.08|265.96|262.84|0
1650888220000|2022-04-25 12:03:40|266.08|262.96|266.2|263.08|266.32|263.2|266.08|262.96|0
1650888230000|2022-04-25 12:03:50|266.32|263.2|266.44|263.32|266.44|263.32|266.32|263.2|0
1650888240000|2022-04-25 12:04:00|266.2|263.08|266.56|263.44|266.56|263.44|266.2|263.08|0
1650888250000|2022-04-25 12:04:10|266.32|263.2|266.14|263.02|266.44|263.32|266.14|263.02|0
1650888260000|2022-04-25 12:04:20|266.08|262.96|265.72|262.6|266.08|262.96|265.72|262.6|0
1650888270000|2022-04-25 12:04:30|265.6|262.48|265.6|262.48|265.6|262.48|265.6|262.48|0
1650888280000|2022-04-25 12:04:40|265.72|262.6|265.96|262.84|265.96|262.84|265.72|262.6|0
1650888290000|2022-04-25 12:04:50|265.72|262.6|265.96|262.84|265.96|262.84|265.72|262.6|0
1650888300000|2022-04-25 12:05:00|266.08|262.96|266.26|263.14|266.55|263.43|266.08|262.96|0
1650888310000|2022-04-25 12:05:10|265.84|262.72|265.6|262.48|265.84|262.72|265.48|262.36|0
1650888320000|2022-04-25 12:05:20|265.24|262.12|265.24|262.12|265.24|262.12|265.24|262.12|0
1650888330000|2022-04-25 12:05:30|265.36|262.24|265.6|262.48|265.6|262.48|265.36|262.24|0
1650888340000|2022-04-25 12:05:40|265.36|262.24|265|261.88|265.36|262.24|265|261.88|0
1650888350000|2022-04-25 12:05:50|264.88|261.76|264.88|261.76|264.88|261.76|264.76|261.64|0
1650888360000|2022-04-25 12:06:00|264.64|261.52|265.12|262|265.12|262|264.64|261.52|0
1650888370000|2022-04-25 12:06:10|265.24|262.12|265.12|262|265.24|262.12|265|261.88|0
1650888380000|2022-04-25 12:06:20|265.24|262.12|265.36|262.24|265.36|262.24|265.12|262|0
1650888390000|2022-04-25 12:06:30|265.48|262.36|265.72|262.6|265.72|262.6|265.48|262.36|0
1650888400000|2022-04-25 12:06:40|265.6|262.48|265.6|262.48|265.6|262.48|265.6|262.48|0
1650888410000|2022-04-25 12:06:50|265.48|262.36|265.12|262|265.48|262.36|265.12|262|0
1650888420000|2022-04-25 12:07:00|265.18|262.06|265.12|262|265.18|262.06|265|261.88|0
1650888430000|2022-04-25 12:07:10|265.24|262.12|265.24|262.12|265.24|262.12|265.12|262|0
1650888440000|2022-04-25 12:07:20|265.12|262|265.24|262.12|265.24|262.12|265.12|262|0
1650888450000|2022-04-25 12:07:30|265.12|262|265.48|262.36|265.48|262.36|265.12|262|0
1650888460000|2022-04-25 12:07:40|265.24|262.12|265.36|262.24|265.48|262.36|265.24|262.12|0
1650888470000|2022-04-25 12:07:50|265.24|262.12|264.88|261.76|265.24|262.12|264.88|261.76|0
1650888480000|2022-04-25 12:08:00|264.64|261.52|264.17|261.05|264.64|261.52|264.17|261.05|0
1650888490000|2022-04-25 12:08:10|264.11|260.99|263.93|260.81|264.11|260.99|263.81|260.69|0
1650888500000|2022-04-25 12:08:20|263.63|260.51|263.63|260.51|263.63|260.51|263.57|260.45|0
1650888510000|2022-04-25 12:08:30|263.45|260.33|263.69|260.57|263.69|260.57|263.45|260.33|0
1650888520000|2022-04-25 12:08:40|263.57|260.45|264.05|260.93|264.05|260.93|263.57|260.45|0
1650888530000|2022-04-25 12:08:50|264.16|261.04|263.69|260.57|264.16|261.04|263.69|260.57|0
1650888540000|2022-04-25 12:09:00|263.81|260.69|264.28|261.16|264.28|261.16|263.81|260.69|0
1650888550000|2022-04-25 12:09:10|264.4|261.28|264.16|261.04|264.4|261.28|264.16|261.04|0
1650888560000|2022-04-25 12:09:20|264.28|261.16|264.28|261.16|264.28|261.16|264.28|261.16|0
1650888570000|2022-04-25 12:09:30|264.64|261.52|264.4|261.28|264.64|261.52|264.4|261.28|0
1650888580000|2022-04-25 12:09:40|264.28|261.16|264.35|261.23|264.35|261.23|264.28|261.16|0
1650888590000|2022-04-25 12:09:50|264.76|261.64|265.36|262.24|265.36|262.24|264.76|261.64|0
1650888600000|2022-04-25 12:10:00|265.12|262|265.12|262|265.12|262|264.88|261.76|0
1650888610000|2022-04-25 12:10:10|264.88|261.76|264.88|261.76|265|261.88|264.88|261.76|0
1650888620000|2022-04-25 12:10:20|264.64|261.52|264.76|261.64|264.76|261.64|264.64|261.52|0
1650888630000|2022-04-25 12:10:30|264.52|261.4|264.28|261.16|264.52|261.4|264.28|261.16|0
1650888640000|2022-04-25 12:10:40|264.4|261.28|264.4|261.28|264.4|261.28|264.28|261.16|0
1650888650000|2022-04-25 12:10:50|264.16|261.04|263.75|260.63|264.28|261.16|263.75|260.63|0
1650888660000|2022-04-25 12:11:00|263.33|260.21|263.81|260.69|263.81|260.69|263.33|260.21|0
1650888670000|2022-04-25 12:11:10|263.99|260.87|263.99|260.87|264.16|261.04|263.99|260.87|0
1650888680000|2022-04-25 12:11:20|263.93|260.81|264.4|261.28|264.4|261.28|263.93|260.81|0
1650888690000|2022-04-25 12:11:30|264.52|261.4|265.24|262.12|265.24|262.12|264.52|261.4|0
1650888700000|2022-04-25 12:11:40|265.35|262.23|265.12|262|265.35|262.23|265.12|262|0
1650888710000|2022-04-25 12:11:50|264.88|261.76|264.88|261.76|264.88|261.76|264.88|261.76|0
1650888720000|2022-04-25 12:12:00|264.76|261.64|264.7|261.58|264.76|261.64|264.7|261.58|0
1650888730000|2022-04-25 12:12:10|264.52|261.4|264.4|261.28|264.52|261.4|264.28|261.16|0
1650888740000|2022-04-25 12:12:20|264.28|261.16|264.82|261.7|264.82|261.7|264.28|261.16|0
1650888750000|2022-04-25 12:12:30|264.88|261.76|265.23|262.11|265.35|262.23|264.88|261.76|0
1650888760000|2022-04-25 12:12:40|265.18|262.06|265.35|262.23|265.42|262.3|265.18|262.06|0
1650888770000|2022-04-25 12:12:50|265.47|262.35|265.35|262.23|265.47|262.35|265.35|262.23|0
1650888780000|2022-04-25 12:13:00|265.47|262.35|265.35|262.23|265.47|262.35|265.35|262.23|0
1650888790000|2022-04-25 12:13:10|265.42|262.3|265.23|262.11|265.42|262.3|265.23|262.11|0
1650888800000|2022-04-25 12:13:20|265.47|262.35|265.77|262.65|265.77|262.65|265.47|262.35|0
1650888810000|2022-04-25 12:13:30|265.83|262.71|265.83|262.71|265.95|262.83|265.83|262.71|0
1650888820000|2022-04-25 12:13:40|265.95|262.83|266.07|262.95|266.07|262.95|265.83|262.71|0
1650888830000|2022-04-25 12:13:50|266.19|263.07|266.19|263.07|266.31|263.19|266.19|263.07|0
1650888840000|2022-04-25 12:14:00|266.07|262.95|266.07|262.95|266.19|263.07|265.95|262.83|0
1650888850000|2022-04-25 12:14:10|265.89|262.77|265.47|262.35|265.89|262.77|265.47|262.35|0
1650888860000|2022-04-25 12:14:20|265.35|262.23|266.07|262.95|266.07|262.95|265.35|262.23|0
1650888870000|2022-04-25 12:14:30|266.19|263.07|266.43|263.31|266.43|263.31|266.19|263.07|0
1650888880000|2022-04-25 12:14:40|266.31|263.19|266.25|263.13|266.31|263.19|266.19|263.07|0
1650888890000|2022-04-25 12:14:50|266.19|263.07|266.19|263.07|266.19|263.07|266.07|262.95|0
1650888900000|2022-04-25 12:15:00|266.31|263.19|265.59|262.47|266.31|263.19|265.59|262.47|0
1650888910000|2022-04-25 12:15:10|265.83|262.71|265.59|262.47|265.95|262.83|265.59|262.47|0
1650888920000|2022-04-25 12:15:20|265.71|262.59|266.31|263.19|266.31|263.19|265.71|262.59|0
1650888930000|2022-04-25 12:15:30|266.13|263.01|266.25|263.13|266.25|263.13|266.13|263.01|0
1650888940000|2022-04-25 12:15:40|266.01|262.89|265.95|262.83|266.07|262.95|265.95|262.83|0
1650888950000|2022-04-25 12:15:50|265.83|262.71|266.01|262.89|266.01|262.89|265.83|262.71|0
1650888960000|2022-04-25 12:16:00|266.07|262.95|265.89|262.77|266.07|262.95|265.83|262.71|0
1650888970000|2022-04-25 12:16:10|265.95|262.83|265.71|262.59|265.95|262.83|265.53|262.41|0
1650888980000|2022-04-25 12:16:20|265.65|262.53|265.83|262.71|265.83|262.71|265.65|262.53|0
1650888990000|2022-04-25 12:16:30|265.71|262.59|265.95|262.83|266.25|263.13|265.71|262.59|0
1650889000000|2022-04-25 12:16:40|265.83|262.71|265.95|262.83|265.95|262.83|265.83|262.71|0
1650889010000|2022-04-25 12:16:50|266.07|262.95|266.07|262.95|266.07|262.95|266.01|262.89|0
1650889020000|2022-04-25 12:17:00|266.43|263.31|266.61|263.49|266.61|263.49|266.43|263.31|0
1650889030000|2022-04-25 12:17:10|266.55|263.43|266.55|263.43|266.55|263.43|266.31|263.19|0
1650889040000|2022-04-25 12:17:20|266.43|263.31|266.79|263.67|266.79|263.67|266.43|263.31|0
1650889050000|2022-04-25 12:17:30|267.03|263.91|266.31|263.19|267.03|263.91|266.31|263.19|0
1650889060000|2022-04-25 12:17:40|266.07|262.95|266.19|263.07|266.19|263.07|266.07|262.95|0
1650889070000|2022-04-25 12:17:50|266.07|262.95|266.07|262.95|266.19|263.07|266.07|262.95|0
1650889080000|2022-04-25 12:18:00|266.31|263.19|265.59|262.47|266.31|263.19|265.59|262.47|0
1650889090000|2022-04-25 12:18:10|265.71|262.59|265.47|262.35|265.83|262.71|265.47|262.35|0
1650889100000|2022-04-25 12:18:20|265.59|262.47|265.41|262.29|265.59|262.47|265.35|262.23|0
1650889110000|2022-04-25 12:18:30|265.35|262.23|265.23|262.11|265.35|262.23|264.99|261.87|0
1650889120000|2022-04-25 12:18:40|265.11|261.99|264.52|261.4|265.11|261.99|264.52|261.4|0
1650889130000|2022-04-25 12:18:50|264.64|261.52|264.63|261.51|264.64|261.52|264.58|261.46|0
1650889140000|2022-04-25 12:19:00|264.4|261.28|264.4|261.28|264.4|261.28|264.16|261.04|0
1650889150000|2022-04-25 12:19:10|264.16|261.04|264.16|261.04|264.28|261.16|264.16|261.04|0
1650889160000|2022-04-25 12:19:20|263.92|260.8|263.92|260.8|263.92|260.8|263.92|260.8|0
1650889170000|2022-04-25 12:19:30|264.1|260.98|263.92|260.8|264.16|261.04|263.92|260.8|0
1650889180000|2022-04-25 12:19:40|263.86|260.74|263.56|260.44|263.86|260.74|263.56|260.44|0
1650889190000|2022-04-25 12:19:50|263.63|260.51|263.8|260.68|263.8|260.68|263.44|260.32|0
1650889200000|2022-04-25 12:20:00|263.68|260.56|264.16|261.04|264.16|261.04|263.68|260.56|0
1650889210000|2022-04-25 12:20:10|263.92|260.8|263.56|260.44|263.92|260.8|263.56|260.44|0
1650889220000|2022-04-25 12:20:20|263.21|260.09|262.61|259.49|263.21|260.09|262.61|259.49|0
1650889230000|2022-04-25 12:20:30|262.73|259.61|263.21|260.09|263.21|260.09|262.73|259.61|0
1650889240000|2022-04-25 12:20:40|263.33|260.21|263.92|260.8|263.92|260.8|263.33|260.21|0
1650889250000|2022-04-25 12:20:50|263.68|260.56|263.68|260.56|263.8|260.68|263.68|260.56|0
1650889260000|2022-04-25 12:21:00|263.33|260.21|263.15|260.03|263.33|260.21|262.97|259.85|0
1650889270000|2022-04-25 12:21:10|263.09|259.97|262.73|259.61|263.21|260.09|262.73|259.61|0
1650889280000|2022-04-25 12:21:20|262.79|259.67|262.61|259.49|262.79|259.67|262.61|259.49|0
1650889290000|2022-04-25 12:21:30|262.68|259.56|262.61|259.49|262.68|259.56|262.61|259.49|0
1650889300000|2022-04-25 12:21:40|262.73|259.61|262.61|259.49|262.73|259.61|262.38|259.26|0
1650889310000|2022-04-25 12:21:50|263.09|259.97|263.09|259.97|263.09|259.97|262.97|259.85|0
1650889320000|2022-04-25 12:22:00|263.44|260.32|263.92|260.8|264.04|260.92|263.44|260.32|0
1650889330000|2022-04-25 12:22:10|264.22|261.1|263.8|260.68|264.22|261.1|263.8|260.68|0
1650889340000|2022-04-25 12:22:20|263.92|260.8|263.68|260.56|263.92|260.8|263.68|260.56|0
1650889350000|2022-04-25 12:22:30|263.8|260.68|264.16|261.04|264.16|261.04|263.8|260.68|0
1650889360000|2022-04-25 12:22:40|264.28|261.16|264.04|260.92|264.28|261.16|264.04|260.92|0
1650889370000|2022-04-25 12:22:50|264.16|261.04|263.8|260.68|264.16|261.04|263.8|260.68|0
1650889380000|2022-04-25 12:23:00|263.92|260.8|264.04|260.92|264.04|260.92|263.92|260.8|0
1650889390000|2022-04-25 12:23:10|263.98|260.86|263.92|260.8|263.98|260.86|263.92|260.8|0
1650889400000|2022-04-25 12:23:20|263.86|260.74|264.04|260.92|264.04|260.92|263.8|260.68|0
1650889410000|2022-04-25 12:23:30|263.98|260.86|263.92|260.8|263.98|260.86|263.8|260.68|0
1650889420000|2022-04-25 12:23:40|263.74|260.62|263.44|260.32|263.74|260.62|263.44|260.32|0
1650889430000|2022-04-25 12:23:50|263.56|260.44|263.09|259.97|263.56|260.44|263.09|259.97|0
1650889440000|2022-04-25 12:24:00|262.97|259.85|262.79|259.67|262.97|259.85|262.79|259.67|0
1650889450000|2022-04-25 12:24:10|262.73|259.61|262.61|259.49|262.73|259.61|262.49|259.37|0
1650889460000|2022-04-25 12:24:20|262.49|259.37|262.49|259.37|262.49|259.37|262.38|259.26|0
1650889470000|2022-04-25 12:24:30|262.61|259.49|262.37|259.25|262.61|259.49|262.37|259.25|0
1650889480000|2022-04-25 12:24:40|262.26|259.14|262.02|258.9|262.26|259.14|262.02|258.9|0
1650889490000|2022-04-25 12:24:50|262.14|259.02|262.14|259.02|262.14|259.02|262.14|259.02|0
1650889500000|2022-04-25 12:25:00|262.02|258.9|261.9|258.78|262.02|258.9|261.9|258.78|0
1650889510000|2022-04-25 12:25:10|261.96|258.84|262.61|259.49|262.61|259.49|261.96|258.84|0
1650889520000|2022-04-25 12:25:20|262.49|259.37|262.61|259.49|262.61|259.49|262.49|259.37|0
1650889530000|2022-04-25 12:25:30|262.73|259.61|262.49|259.37|262.73|259.61|262.49|259.37|0
1650889540000|2022-04-25 12:25:40|262.55|259.43|262.49|259.37|262.61|259.49|262.49|259.37|0
1650889550000|2022-04-25 12:25:50|262.61|259.49|262.26|259.14|262.61|259.49|262.26|259.14|0
1650889560000|2022-04-25 12:26:00|262.14|259.02|262.02|258.9|262.14|259.02|262.02|258.9|0
1650889570000|2022-04-25 12:26:10|261.9|258.78|261.78|258.66|261.9|258.78|261.66|258.54|0
1650889580000|2022-04-25 12:26:20|261.66|258.54|261.78|258.66|261.78|258.66|261.66|258.54|0
1650889590000|2022-04-25 12:26:30|261.55|258.43|262.02|258.9|262.02|258.9|261.55|258.43|0
1650889600000|2022-04-25 12:26:40|262.14|259.02|262.02|258.9|262.14|259.02|262.02|258.9|0
1650889610000|2022-04-25 12:26:50|261.9|258.78|262.02|258.9|262.14|259.02|261.9|258.78|0
1650889620000|2022-04-25 12:27:00|261.9|258.78|261.55|258.43|261.9|258.78|261.43|258.31|0
1650889630000|2022-04-25 12:27:10|261.78|258.66|261.78|258.66|261.78|258.66|261.66|258.54|0
1650889640000|2022-04-25 12:27:20|261.9|258.78|262.14|259.02|262.14|259.02|261.9|258.78|0
1650889650000|2022-04-25 12:27:30|262.02|258.9|262.14|259.02|262.25|259.13|262.02|258.9|0
1650889660000|2022-04-25 12:27:40|262.2|259.08|262.2|259.08|262.25|259.13|262.2|259.08|0
1650889670000|2022-04-25 12:27:50|262.14|259.02|263.44|260.32|263.44|260.32|262.14|259.02|0
1650889680000|2022-04-25 12:28:00|263.68|260.56|263.44|260.32|263.68|260.56|263.44|260.32|0
1650889690000|2022-04-25 12:28:10|263.56|260.44|262.97|259.85|263.74|260.62|262.97|259.85|0
1650889700000|2022-04-25 12:28:20|262.85|259.73|262.85|259.73|262.97|259.85|262.85|259.73|0
1650889710000|2022-04-25 12:28:30|263.08|259.96|263.2|260.08|263.2|260.08|263.08|259.96|0
1650889720000|2022-04-25 12:28:40|263.32|260.2|263.08|259.96|263.32|260.2|263.08|259.96|0
1650889730000|2022-04-25 12:28:50|263.2|260.08|263.2|260.08|263.32|260.2|263.2|260.08|0
1650889740000|2022-04-25 12:29:00|263.32|260.2|263.2|260.08|263.32|260.2|263.2|260.08|0
1650889750000|2022-04-25 12:29:10|263.08|259.96|262.85|259.73|263.08|259.96|262.85|259.73|0
1650889760000|2022-04-25 12:29:20|262.73|259.61|262.49|259.37|262.73|259.61|262.49|259.37|0
1650889770000|2022-04-25 12:29:30|262.55|259.43|262.73|259.61|262.73|259.61|262.49|259.37|0
1650889780000|2022-04-25 12:29:40|262.61|259.49|262.25|259.13|262.61|259.49|262.25|259.13|0
1650889790000|2022-04-25 12:29:50|262.13|259.01|262.31|259.19|262.31|259.19|262.13|259.01|0
1650889800000|2022-04-25 12:30:00|261.9|258.78|261.13|258.01|261.9|258.78|261.13|258.01|0
1650889810000|2022-04-25 12:30:10|260.95|257.83|261.54|258.42|261.54|258.42|260.95|257.83|0
1650889820000|2022-04-25 12:30:20|260.72|257.6|260.84|257.72|260.95|257.83|260.72|257.6|0
1650889830000|2022-04-25 12:30:30|260.95|257.83|260.6|257.48|261.07|257.95|260.6|257.48|0
1650889840000|2022-04-25 12:30:40|261.43|258.31|261.31|258.19|261.43|258.31|261.31|258.19|0
1650889860000|2022-04-25 12:31:00|261.42|258.3|261.78|258.66|261.78|258.66|261.42|258.3|0
1650889870000|2022-04-25 12:31:10|261.72|258.6|262.13|259.01|262.25|259.13|261.72|258.6|0
1650889880000|2022-04-25 12:31:20|261.66|258.54|261.9|258.78|262.02|258.9|261.66|258.54|0
1650889890000|2022-04-25 12:31:30|262.25|259.13|262.61|259.49|262.61|259.49|262.25|259.13|0
1650889900000|2022-04-25 12:31:40|262.25|259.13|262.37|259.25|262.37|259.25|262.25|259.13|0
1650889910000|2022-04-25 12:31:50|262.49|259.37|262.61|259.49|262.73|259.61|262.49|259.37|0
1650889920000|2022-04-25 12:32:00|262.43|259.31|262.96|259.84|262.96|259.84|262.43|259.31|0
1650889930000|2022-04-25 12:32:10|262.73|259.61|262.96|259.84|262.96|259.84|262.73|259.61|0
1650889940000|2022-04-25 12:32:20|263.08|259.96|263.32|260.2|263.32|260.2|263.08|259.96|0
1650889950000|2022-04-25 12:32:30|263.44|260.32|263.44|260.32|263.56|260.44|263.44|260.32|0
1650889960000|2022-04-25 12:32:40|263.67|260.55|263.56|260.44|263.67|260.55|263.56|260.44|0
1650889970000|2022-04-25 12:32:50|263.67|260.55|264.03|260.91|264.03|260.91|263.67|260.55|0
1650889980000|2022-04-25 12:33:00|264.15|261.03|264.03|260.91|264.15|261.03|264.03|260.91|0
1650889990000|2022-04-25 12:33:10|263.91|260.79|263.85|260.73|263.91|260.79|263.79|260.67|0
1650890000000|2022-04-25 12:33:20|263.2|260.08|263.2|260.08|263.32|260.2|263.2|260.08|0
1650890010000|2022-04-25 12:33:30|263.32|260.2|263.44|260.32|263.56|260.44|263.32|260.2|0
1650890020000|2022-04-25 12:33:40|263.67|260.55|263.91|260.79|263.91|260.79|263.56|260.44|0
1650890030000|2022-04-25 12:33:50|264.03|260.91|264.09|260.97|264.15|261.03|263.79|260.67|0
1650890040000|2022-04-25 12:34:00|263.67|260.55|263.2|260.08|263.67|260.55|263.2|260.08|0
1650890050000|2022-04-25 12:34:10|263.08|259.96|263.44|260.32|263.44|260.32|263.08|259.96|0
1650890060000|2022-04-25 12:34:20|263.79|260.67|264.39|261.27|264.39|261.27|263.79|260.67|0
1650890070000|2022-04-25 12:34:30|264.27|261.15|264.15|261.03|264.27|261.15|264.15|261.03|0
1650890080000|2022-04-25 12:34:40|264.27|261.15|264.39|261.27|264.39|261.27|264.15|261.03|0
1650890090000|2022-04-25 12:34:50|264.27|261.15|264.27|261.15|264.27|261.15|264.15|261.03|0
1650890100000|2022-04-25 12:35:00|264.39|261.27|264.15|261.03|264.39|261.27|264.15|261.03|0
1650890110000|2022-04-25 12:35:10|264.09|260.97|264.03|260.91|264.09|260.97|263.97|260.85|0
1650890120000|2022-04-25 12:35:20|263.91|260.79|263.79|260.67|264.09|260.97|263.67|260.55|0
1650890130000|2022-04-25 12:35:30|263.67|260.55|263.79|260.67|263.79|260.67|263.67|260.55|0
1650890140000|2022-04-25 12:35:40|264.03|260.91|264.27|261.15|264.27|261.15|264.03|260.91|0
1650890150000|2022-04-25 12:35:50|264.39|261.27|264.03|260.91|264.39|261.27|264.03|260.91|0
1650890160000|2022-04-25 12:36:00|264.15|261.03|263.55|260.43|264.15|261.03|263.55|260.43|0
1650890170000|2022-04-25 12:36:10|263.32|260.2|263.2|260.08|263.91|260.79|263.2|260.08|0
1650890180000|2022-04-25 12:36:20|263.08|259.96|263.55|260.43|263.55|260.43|263.08|259.96|0
1650890190000|2022-04-25 12:36:30|263.67|260.55|263.62|260.5|263.67|260.55|263.55|260.43|0
1650890200000|2022-04-25 12:36:40|263.79|260.67|264.03|260.91|264.03|260.91|263.79|260.67|0
1650890210000|2022-04-25 12:36:50|264.15|261.03|264.27|261.15|264.27|261.15|264.15|261.03|0
1650890220000|2022-04-25 12:37:00|264.5|261.38|264.15|261.03|264.5|261.38|264.15|261.03|0
1650890230000|2022-04-25 12:37:10|264.39|261.27|264.27|261.15|264.39|261.27|264.27|261.15|0
1650890240000|2022-04-25 12:37:20|264.03|260.91|263.55|260.43|264.09|260.97|263.55|260.43|0
1650890250000|2022-04-25 12:37:30|263.67|260.55|264.27|261.15|264.27|261.15|263.67|260.55|0
1650890260000|2022-04-25 12:37:40|263.79|260.67|263.43|260.31|263.79|260.67|263.43|260.31|0
1650890270000|2022-04-25 12:37:50|263.55|260.43|263.32|260.2|263.55|260.43|263.08|259.96|0
1650890280000|2022-04-25 12:38:00|263.2|260.08|263.43|260.31|263.43|260.31|263.2|260.08|0
1650890290000|2022-04-25 12:38:10|263.5|260.38|263.55|260.43|263.55|260.43|263.5|260.38|0
1650890300000|2022-04-25 12:38:20|263.43|260.31|263.43|260.31|263.43|260.31|263.31|260.19|0
1650890310000|2022-04-25 12:38:30|263.31|260.19|263.43|260.31|263.43|260.31|263.31|260.19|0
1650890320000|2022-04-25 12:38:40|263.67|260.55|263.55|260.43|263.67|260.55|263.55|260.43|0
1650890330000|2022-04-25 12:38:50|263.61|260.49|263.67|260.55|263.67|260.55|263.61|260.49|0
1650890340000|2022-04-25 12:39:00|263.79|260.67|263.55|260.43|263.79|260.67|263.55|260.43|0
1650890350000|2022-04-25 12:39:10|263.43|260.31|263.43|260.31|263.49|260.37|263.43|260.31|0
1650890360000|2022-04-25 12:39:20|263.31|260.19|263.43|260.31|263.43|260.31|263.31|260.19|0
1650890370000|2022-04-25 12:39:30|263.55|260.43|263.43|260.31|263.79|260.67|263.43|260.31|0
1650890380000|2022-04-25 12:39:40|263.31|260.19|263.31|260.19|263.31|260.19|263.31|260.19|0
1650890390000|2022-04-25 12:39:50|263.43|260.31|263.38|260.26|263.43|260.31|263.38|260.26|0
1650890400000|2022-04-25 12:40:00|263.31|260.19|263.2|260.08|263.31|260.19|263.2|260.08|0
1650890410000|2022-04-25 12:40:10|263.19|260.07|263.08|259.96|263.19|260.07|262.96|259.84|0
1650890420000|2022-04-25 12:40:20|263.19|260.07|263.19|260.07|263.26|260.14|263.19|260.07|0
1650890430000|2022-04-25 12:40:30|263.31|260.19|262.6|259.48|263.31|260.19|262.6|259.48|0
1650890440000|2022-04-25 12:40:40|262.36|259.24|262.25|259.13|262.36|259.24|262.19|259.07|0
1650890450000|2022-04-25 12:40:50|262.19|259.07|262.36|259.24|262.36|259.24|262.19|259.07|0
1650890460000|2022-04-25 12:41:00|262.6|259.48|262.6|259.48|262.72|259.6|262.6|259.48|0
1650890470000|2022-04-25 12:41:10|262.36|259.24|262.43|259.31|262.43|259.31|262.36|259.24|0
1650890480000|2022-04-25 12:41:20|262.36|259.24|262.25|259.13|262.36|259.24|262.25|259.13|0
1650890490000|2022-04-25 12:41:30|262.13|259.01|262.36|259.24|262.36|259.24|262.13|259.01|0
1650890500000|2022-04-25 12:41:40|262.48|259.36|262.13|259.01|262.48|259.36|262.13|259.01|0
1650890510000|2022-04-25 12:41:50|262.19|259.07|261.3|258.18|262.19|259.07|261.3|258.18|0
1650890520000|2022-04-25 12:42:00|260.83|257.71|260.83|257.71|260.95|257.83|260.83|257.71|0
1650890530000|2022-04-25 12:42:10|261.06|257.94|260.95|257.83|261.06|257.94|260.95|257.83|0
1650890540000|2022-04-25 12:42:20|261.18|258.06|261.42|258.3|261.42|258.3|261.18|258.06|0
1650890550000|2022-04-25 12:42:30|261.24|258.12|260.95|257.83|261.24|258.12|260.95|257.83|0
1650890560000|2022-04-25 12:42:40|261.18|258.06|260.95|257.83|261.18|258.06|260.95|257.83|0
1650890570000|2022-04-25 12:42:50|260.59|257.47|260.59|257.47|260.59|257.47|260.36|257.24|0
1650890580000|2022-04-25 12:43:00|260.83|257.71|260.83|257.71|260.95|257.83|260.83|257.71|0
1650890590000|2022-04-25 12:43:10|260.95|257.83|260.59|257.47|260.95|257.83|260.59|257.47|0
1650890600000|2022-04-25 12:43:20|260.47|257.35|260.24|257.12|260.47|257.35|260.12|257|0
1650890610000|2022-04-25 12:43:30|260.12|257|260.24|257.12|260.36|257.24|260.12|257|0
1650890620000|2022-04-25 12:43:40|260.36|257.24|260.71|257.59|260.71|257.59|260.12|257|0
1650890630000|2022-04-25 12:43:50|260.94|257.82|260.36|257.24|260.94|257.82|260.36|257.24|0
1650890640000|2022-04-25 12:44:00|260.12|257|260.42|257.3|260.42|257.3|260.12|257|0
1650890650000|2022-04-25 12:44:10|260.12|257|260|256.88|260.3|257.18|260|256.88|0
1650890660000|2022-04-25 12:44:20|260.06|256.94|260|256.88|260.06|256.94|260|256.88|0
1650890670000|2022-04-25 12:44:30|260.47|257.35|260.53|257.41|260.59|257.47|260.47|257.35|0
1650890680000|2022-04-25 12:44:40|260.47|257.35|260.42|257.3|260.47|257.35|260.36|257.24|0
1650890690000|2022-04-25 12:44:50|260.36|257.24|260.47|257.35|260.47|257.35|260.36|257.24|0
1650890700000|2022-04-25 12:45:00|260.06|256.94|260.35|257.23|260.35|257.23|260.06|256.94|0
1650890710000|2022-04-25 12:45:10|260.47|257.35|260.59|257.47|260.59|257.47|260.47|257.35|0
1650890720000|2022-04-25 12:45:20|260.47|257.35|260.35|257.23|260.53|257.41|260.35|257.23|0
1650890730000|2022-04-25 12:45:30|260.47|257.35|260|256.88|260.47|257.35|260|256.88|0
1650890740000|2022-04-25 12:45:40|260.12|257|260.47|257.35|260.47|257.35|260.12|257|0
1650890750000|2022-04-25 12:45:50|260.71|257.59|260.24|257.12|260.71|257.59|260.24|257.12|0
1650890760000|2022-04-25 12:46:00|260.12|257|260.35|257.23|260.35|257.23|260.12|257|0
1650890770000|2022-04-25 12:46:10|260.24|257.12|260.24|257.12|260.35|257.23|260.24|257.12|0
1650890780000|2022-04-25 12:46:20|260.47|257.35|259.77|256.65|260.47|257.35|259.77|256.65|0
1650890790000|2022-04-25 12:46:30|260.12|257|260.12|257|260.12|257|260.12|257|0
1650890800000|2022-04-25 12:46:40|260.24|257.12|260|256.88|260.24|257.12|260|256.88|0
1650890810000|2022-04-25 12:46:50|259.88|256.76|260.12|257|260.12|257|259.65|256.53|0
1650890820000|2022-04-25 12:47:00|260.47|257.35|260.83|257.71|260.83|257.71|260.47|257.35|0
1650890830000|2022-04-25 12:47:10|260.71|257.59|260.71|257.59|260.71|257.59|260.71|257.59|0
1650890840000|2022-04-25 12:47:20|260.82|257.7|260.94|257.82|260.94|257.82|260.82|257.7|0
1650890850000|2022-04-25 12:47:30|260.82|257.7|260.82|257.7|260.82|257.7|260.71|257.59|0
1650890860000|2022-04-25 12:47:40|260.47|257.35|260|256.88|260.47|257.35|260|256.88|0
1650890870000|2022-04-25 12:47:50|260.12|257|259.76|256.64|260.12|257|259.76|256.64|0
1650890880000|2022-04-25 12:48:00|259.65|256.53|259.65|256.53|259.65|256.53|259.65|256.53|0
1650890890000|2022-04-25 12:48:10|259.41|256.29|259.29|256.17|259.41|256.29|259.18|256.06|0
1650890900000|2022-04-25 12:48:20|259.18|256.06|258.94|255.82|259.18|256.06|258.94|255.82|0
1650890910000|2022-04-25 12:48:30|259.06|255.94|258.71|255.59|259.06|255.94|258.71|255.59|0
1650890920000|2022-04-25 12:48:40|258.83|255.71|258.77|255.65|258.83|255.71|258.59|255.47|0
1650890930000|2022-04-25 12:48:50|258.65|255.53|258.71|255.59|258.71|255.59|258.65|255.53|0
1650890940000|2022-04-25 12:49:00|258.83|255.71|258.71|255.59|258.83|255.71|258.59|255.47|0
1650890950000|2022-04-25 12:49:10|258.59|255.47|258.47|255.35|258.59|255.47|258.47|255.35|0
1650890960000|2022-04-25 12:49:20|258.36|255.24|258.36|255.24|258.47|255.35|258.24|255.12|0
1650890970000|2022-04-25 12:49:30|258.59|255.47|258.59|255.47|258.71|255.59|258.47|255.35|0
1650890980000|2022-04-25 12:49:40|258.71|255.59|258.82|255.7|258.82|255.7|258.71|255.59|0
1650890990000|2022-04-25 12:49:50|258.24|255.12|258.36|255.24|258.36|255.24|258.12|255|0
1650891000000|2022-04-25 12:50:00|258|254.88|258.53|255.41|258.53|255.41|258|254.88|0
1650891010000|2022-04-25 12:50:10|258.24|255.12|258.47|255.35|258.47|255.35|258.24|255.12|0
1650891020000|2022-04-25 12:50:20|258.59|255.47|258.47|255.35|258.59|255.47|258.47|255.35|0
1650891030000|2022-04-25 12:50:30|258.42|255.3|258.47|255.35|258.47|255.35|258.42|255.3|0
1650891040000|2022-04-25 12:50:40|258.36|255.24|258.47|255.35|258.47|255.35|258.36|255.24|0
1650891050000|2022-04-25 12:50:50|258.12|255|258.24|255.12|258.24|255.12|258.12|255|0
1650891060000|2022-04-25 12:51:00|258.42|255.3|258.59|255.47|258.59|255.47|258.42|255.3|0
1650891070000|2022-04-25 12:51:10|258.47|255.35|258.24|255.12|258.47|255.35|258.24|255.12|0
1650891080000|2022-04-25 12:51:20|258.36|255.24|258.47|255.35|258.47|255.35|258.24|255.12|0
1650891090000|2022-04-25 12:51:30|258.3|255.18|258.71|255.59|258.71|255.59|258.24|255.12|0
1650891100000|2022-04-25 12:51:40|258.82|255.7|258.71|255.59|259.06|255.94|258.71|255.59|0
1650891110000|2022-04-25 12:51:50|258.82|255.7|259.18|256.06|259.18|256.06|258.71|255.59|0
1650891120000|2022-04-25 12:52:00|259.06|255.94|258.82|255.7|259.06|255.94|258.71|255.59|0
1650891130000|2022-04-25 12:52:10|258.59|255.47|258.82|255.7|258.82|255.7|258.47|255.35|0
1650891140000|2022-04-25 12:52:20|258.59|255.47|258.71|255.59|258.71|255.59|258.59|255.47|0
1650891150000|2022-04-25 12:52:30|258.59|255.47|258.82|255.7|258.82|255.7|258.59|255.47|0
1650891160000|2022-04-25 12:52:40|258.71|255.59|258.47|255.35|258.71|255.59|258.47|255.35|0
1650891170000|2022-04-25 12:52:50|258.59|255.47|258.47|255.35|258.59|255.47|258.47|255.35|0
1650891180000|2022-04-25 12:53:00|258.59|255.47|258.71|255.59|258.71|255.59|258.59|255.47|0
1650891190000|2022-04-25 12:53:10|259.06|255.94|258.94|255.82|259.06|255.94|258.94|255.82|0
1650891200000|2022-04-25 12:53:20|258.88|255.76|259.06|255.94|259.06|255.94|258.88|255.76|0
1650891210000|2022-04-25 12:53:30|258.94|255.82|258.94|255.82|258.94|255.82|258.82|255.7|0
1650891220000|2022-04-25 12:53:40|259.06|255.94|259.06|255.94|259.06|255.94|259.06|255.94|0
1650891230000|2022-04-25 12:53:50|259.17|256.05|259.17|256.05|259.17|256.05|259.17|256.05|0
1650891240000|2022-04-25 12:54:00|259.06|255.94|259.06|255.94|259.17|256.05|259.06|255.94|0
1650891250000|2022-04-25 12:54:10|259.17|256.05|259.17|256.05|259.29|256.17|259.17|256.05|0
1650891260000|2022-04-25 12:54:20|259.06|255.94|258.94|255.82|259.06|255.94|258.94|255.82|0
1650891270000|2022-04-25 12:54:30|259.06|255.94|258.94|255.82|259.06|255.94|258.94|255.82|0
1650891280000|2022-04-25 12:54:40|259.06|255.94|258.82|255.7|259.06|255.94|258.82|255.7|0
1650891290000|2022-04-25 12:54:50|258.94|255.82|259.17|256.05|259.17|256.05|258.94|255.82|0
1650891300000|2022-04-25 12:55:00|259.06|255.94|258.35|255.23|259.06|255.94|258.35|255.23|0
1650891310000|2022-04-25 12:55:10|258.24|255.12|258.12|255|258.24|255.12|258.12|255|0
1650891320000|2022-04-25 12:55:20|258|254.88|258.35|255.23|258.7|255.58|258|254.88|0
1650891330000|2022-04-25 12:55:30|258.47|255.35|258|254.88|258.47|255.35|258|254.88|0
1650891340000|2022-04-25 12:55:40|257.77|254.65|257.77|254.65|257.77|254.65|257.65|254.53|0
1650891350000|2022-04-25 12:55:50|257.88|254.76|257.53|254.41|257.88|254.76|257.53|254.41|0
1650891360000|2022-04-25 12:56:00|257.77|254.65|257.53|254.41|257.77|254.65|257.53|254.41|0
1650891370000|2022-04-25 12:56:10|257.3|254.18|257.18|254.06|257.3|254.18|257.07|253.95|0
1650891380000|2022-04-25 12:56:20|257.3|254.18|257.18|254.06|257.3|254.18|257.18|254.06|0
1650891390000|2022-04-25 12:56:30|257.3|254.18|257.3|254.18|257.3|254.18|257.3|254.18|0
1650891400000|2022-04-25 12:56:40|257.36|254.24|257.18|254.06|257.36|254.24|257.18|254.06|0
1650891410000|2022-04-25 12:56:50|257.07|253.95|256.95|253.83|257.18|254.06|256.95|253.83|0
1650891420000|2022-04-25 12:57:00|256.6|253.48|256.25|253.13|256.6|253.48|256.25|253.13|0
1650891430000|2022-04-25 12:57:10|256.72|253.6|256.48|253.36|256.72|253.6|256.48|253.36|0
1650891440000|2022-04-25 12:57:20|256.72|253.6|256.95|253.83|256.95|253.83|256.72|253.6|0
1650891450000|2022-04-25 12:57:30|256.83|253.71|256.83|253.71|256.95|253.83|256.83|253.71|0
1650891460000|2022-04-25 12:57:40|256.95|253.83|256.95|253.83|257.07|253.95|256.95|253.83|0
1650891470000|2022-04-25 12:57:50|256.6|253.48|256.72|253.6|256.72|253.6|256.6|253.48|0
1650891480000|2022-04-25 12:58:00|256.83|253.71|256.72|253.6|256.83|253.71|256.72|253.6|0
1650891490000|2022-04-25 12:58:10|256.66|253.54|256.72|253.6|256.78|253.66|256.6|253.48|0
1650891500000|2022-04-25 12:58:20|256.6|253.48|256.25|253.13|256.6|253.48|256.25|253.13|0
1650891510000|2022-04-25 12:58:30|256.13|253.01|256.25|253.13|256.37|253.25|256.13|253.01|0
1650891520000|2022-04-25 12:58:40|256.13|253.01|256.25|253.13|256.25|253.13|256.13|253.01|0
1650891530000|2022-04-25 12:58:50|256.13|253.01|256.02|252.9|256.13|253.01|256.02|252.9|0
1650891540000|2022-04-25 12:59:00|255.9|252.78|255.9|252.78|256.02|252.9|255.9|252.78|0
1650891550000|2022-04-25 12:59:10|255.55|252.43|252.48|249.36|255.67|252.55|252.48|249.36|0
1650891560000|2022-04-25 12:59:20|252.36|249.24|252.13|249.01|252.48|249.36|252.13|249.01|0
1650891570000|2022-04-25 12:59:30|252.25|249.13|252.25|249.13|252.48|249.36|252.25|249.13|0
1650891580000|2022-04-25 12:59:40|252.36|249.24|252.48|249.36|252.59|249.47|252.36|249.24|0
1650891590000|2022-04-25 12:59:50|252.59|249.47|252.48|249.36|252.71|249.59|252.48|249.36|0
1650891600000|2022-04-25 13:00:00|252.71|249.59|252.94|249.82|252.94|249.82|252.71|249.59|0
1650891610000|2022-04-25 13:00:10|252.71|249.59|251.15|248.03|253.99|250.87|250.91|247.79|0
1650891620000|2022-04-25 13:00:20|254.34|251.22|254.51|251.39|254.51|251.39|254.34|251.22|0
1650891630000|2022-04-25 13:00:30|254.45|251.33|254.68|251.56|254.68|251.56|254.45|251.33|0
1650891640000|2022-04-25 13:00:40|254.8|251.68|254.8|251.68|254.8|251.68|254.8|251.68|0
1650891650000|2022-04-25 13:00:50|254.92|251.8|255.03|251.91|255.03|251.91|254.92|251.8|0
1650891660000|2022-04-25 13:01:00|254.8|251.68|255.03|251.91|255.03|251.91|254.8|251.68|0
1650891670000|2022-04-25 13:01:10|255.27|252.15|255.5|252.38|255.5|252.38|255.27|252.15|0
1650891680000|2022-04-25 13:01:20|255.62|252.5|255.38|252.26|255.62|252.5|255.38|252.26|0
1650891690000|2022-04-25 13:01:30|255.5|252.38|255.5|252.38|255.5|252.38|255.5|252.38|0
1650891700000|2022-04-25 13:01:40|255.62|252.5|255.73|252.61|255.73|252.61|255.62|252.5|0
1650891710000|2022-04-25 13:01:50|255.62|252.5|255.85|252.73|255.85|252.73|255.62|252.5|0
1650891720000|2022-04-25 13:02:00|255.62|252.5|255.27|252.15|255.62|252.5|255.27|252.15|0
1650891730000|2022-04-25 13:02:10|255.5|252.38|255.73|252.61|255.73|252.61|255.5|252.38|0
1650891740000|2022-04-25 13:02:20|255.62|252.5|255.5|252.38|255.62|252.5|255.5|252.38|0
1650891750000|2022-04-25 13:02:30|255.38|252.26|255.62|252.5|255.62|252.5|255.38|252.26|0
1650891760000|2022-04-25 13:02:40|255.5|252.38|255.62|252.5|255.62|252.5|255.5|252.38|0
1650891770000|2022-04-25 13:02:50|255.68|252.56|255.85|252.73|255.85|252.73|255.68|252.56|0
1650891780000|2022-04-25 13:03:00|256.08|252.96|255.97|252.85|256.08|252.96|255.97|252.85|0
1650891790000|2022-04-25 13:03:10|255.73|252.61|255.62|252.5|255.73|252.61|255.62|252.5|0
1650891800000|2022-04-25 13:03:20|255.5|252.38|255.38|252.26|255.5|252.38|255.27|252.15|0
1650891810000|2022-04-25 13:03:30|255.5|252.38|255.5|252.38|255.62|252.5|255.5|252.38|0
1650891820000|2022-04-25 13:03:40|255.73|252.61|255.85|252.73|255.85|252.73|255.73|252.61|0
1650891830000|2022-04-25 13:03:50|255.97|252.85|255.97|252.85|255.97|252.85|255.97|252.85|0
1650891840000|2022-04-25 13:04:00|255.85|252.73|255.5|252.38|255.85|252.73|255.5|252.38|0
1650891850000|2022-04-25 13:04:10|255.73|252.61|255.85|252.73|255.97|252.85|255.73|252.61|0
1650891860000|2022-04-25 13:04:20|255.73|252.61|256.08|252.96|256.08|252.96|255.73|252.61|0
1650891870000|2022-04-25 13:04:30|255.97|252.85|256.08|252.96|256.08|252.96|255.97|252.85|0
1650891880000|2022-04-25 13:04:40|256.14|253.02|256.32|253.2|256.32|253.2|256.14|253.02|0
1650891890000|2022-04-25 13:04:50|256.43|253.31|256.67|253.55|256.67|253.55|256.43|253.31|0
1650891900000|2022-04-25 13:05:00|256.55|253.43|256.67|253.55|256.67|253.55|256.55|253.43|0
1650891910000|2022-04-25 13:05:10|256.9|253.78|257.14|254.02|257.14|254.02|256.9|253.78|0
1650891920000|2022-04-25 13:05:20|256.9|253.78|257.14|254.02|257.14|254.02|256.9|253.78|0
1650891930000|2022-04-25 13:05:30|257.02|253.9|257.14|254.02|257.14|254.02|256.9|253.78|0
1650891940000|2022-04-25 13:05:40|257.02|253.9|257.25|254.13|257.25|254.13|257.02|253.9|0
1650891950000|2022-04-25 13:05:50|257.37|254.25|257.25|254.13|257.37|254.25|257.25|254.13|0
1650891960000|2022-04-25 13:06:00|257.43|254.31|257.61|254.49|257.61|254.49|257.37|254.25|0
1650891970000|2022-04-25 13:06:10|257.49|254.37|257.14|254.02|257.49|254.37|257.14|254.02|0
1650891980000|2022-04-25 13:06:20|257.02|253.9|256.78|253.66|257.02|253.9|256.78|253.66|0
1650891990000|2022-04-25 13:06:30|256.9|253.78|257.02|253.9|257.02|253.9|256.9|253.78|0
1650892000000|2022-04-25 13:06:40|256.78|253.66|256.9|253.78|256.9|253.78|256.78|253.66|0
1650892010000|2022-04-25 13:06:50|257.02|253.9|256.78|253.66|257.02|253.9|256.78|253.66|0
1650892020000|2022-04-25 13:07:00|256.67|253.55|256.55|253.43|256.67|253.55|256.55|253.43|0
1650892030000|2022-04-25 13:07:10|256.78|253.66|256.32|253.2|256.78|253.66|256.32|253.2|0
1650892040000|2022-04-25 13:07:20|256.2|253.08|256.43|253.31|256.43|253.31|256.2|253.08|0
1650892050000|2022-04-25 13:07:30|256.2|253.08|256.43|253.31|256.43|253.31|256.2|253.08|0
1650892060000|2022-04-25 13:07:40|256.55|253.43|256.9|253.78|256.9|253.78|256.55|253.43|0
1650892070000|2022-04-25 13:07:50|257.02|253.9|257.08|253.96|257.08|253.96|256.96|253.84|0
1650892080000|2022-04-25 13:08:00|256.9|253.78|256.61|253.49|256.9|253.78|256.61|253.49|0
1650892090000|2022-04-25 13:08:10|256.67|253.55|256.67|253.55|256.67|253.55|256.55|253.43|0
1650892100000|2022-04-25 13:08:20|256.78|253.66|256.9|253.78|256.9|253.78|256.78|253.66|0
1650892110000|2022-04-25 13:08:30|256.78|253.66|256.55|253.43|256.78|253.66|256.55|253.43|0
1650892120000|2022-04-25 13:08:40|256.61|253.49|256.55|253.43|256.67|253.55|256.49|253.37|0
1650892130000|2022-04-25 13:08:50|256.43|253.31|256.31|253.19|256.43|253.31|256.31|253.19|0
1650892140000|2022-04-25 13:09:00|256.43|253.31|256.43|253.31|256.55|253.43|256.43|253.31|0
1650892150000|2022-04-25 13:09:10|256.38|253.26|256.08|252.96|256.38|253.26|256.08|252.96|0
1650892160000|2022-04-25 13:09:20|256.2|253.08|256.2|253.08|256.31|253.19|256.2|253.08|0
1650892170000|2022-04-25 13:09:30|256.31|253.19|256.31|253.19|256.43|253.31|256.31|253.19|0
1650892180000|2022-04-25 13:09:40|256.43|253.31|256.49|253.37|256.49|253.37|256.31|253.19|0
1650892190000|2022-04-25 13:09:50|256.08|252.96|256.08|252.96|256.2|253.08|256.08|252.96|0
1650892200000|2022-04-25 13:10:00|255.96|252.84|255.73|252.61|255.96|252.84|255.73|252.61|0
1650892210000|2022-04-25 13:10:10|255.5|252.38|255.67|252.55|255.67|252.55|255.5|252.38|0
1650892220000|2022-04-25 13:10:20|255.73|252.61|255.85|252.73|255.85|252.73|255.73|252.61|0
1650892230000|2022-04-25 13:10:30|255.73|252.61|255.96|252.84|256.2|253.08|255.73|252.61|0
1650892240000|2022-04-25 13:10:40|256.08|252.96|256.2|253.08|256.2|253.08|256.08|252.96|0
1650892250000|2022-04-25 13:10:50|256.08|252.96|255.96|252.84|256.2|253.08|255.96|252.84|0
1650892260000|2022-04-25 13:11:00|255.85|252.73|256.08|252.96|256.08|252.96|255.85|252.73|0
1650892270000|2022-04-25 13:11:10|256.2|253.08|256.55|253.43|256.55|253.43|256.08|252.96|0
1650892280000|2022-04-25 13:11:20|256.66|253.54|256.08|252.96|256.66|253.54|256.08|252.96|0
1650892290000|2022-04-25 13:11:30|255.96|252.84|255.85|252.73|255.96|252.84|255.85|252.73|0
1650892300000|2022-04-25 13:11:40|255.73|252.61|255.96|252.84|255.96|252.84|255.73|252.61|0
1650892310000|2022-04-25 13:11:50|256.08|252.96|255.84|252.72|256.08|252.96|255.84|252.72|0
1650892320000|2022-04-25 13:12:00|255.73|252.61|255.49|252.37|255.73|252.61|255.49|252.37|0
1650892330000|2022-04-25 13:12:10|255.61|252.49|255.73|252.61|255.73|252.61|255.61|252.49|0
1650892340000|2022-04-25 13:12:20|255.84|252.72|255.84|252.72|255.96|252.84|255.84|252.72|0
1650892350000|2022-04-25 13:12:30|255.73|252.61|255.73|252.61|255.73|252.61|255.61|252.49|0
1650892360000|2022-04-25 13:12:40|255.61|252.49|255.38|252.26|255.61|252.49|255.26|252.14|0
1650892370000|2022-04-25 13:12:50|255.14|252.02|255.14|252.02|255.14|252.02|255.03|251.91|0
1650892380000|2022-04-25 13:13:00|254.91|251.79|254.91|251.79|254.91|251.79|254.91|251.79|0
1650892390000|2022-04-25 13:13:10|255.14|252.02|255.03|251.91|255.14|252.02|255.03|251.91|0
1650892400000|2022-04-25 13:13:20|255.14|252.02|255.03|251.91|255.14|252.02|254.91|251.79|0
1650892410000|2022-04-25 13:13:30|254.91|251.79|254.91|251.79|254.91|251.79|254.91|251.79|0
1650892420000|2022-04-25 13:13:40|255.03|251.91|254.68|251.56|255.03|251.91|254.68|251.56|0
1650892430000|2022-04-25 13:13:50|254.56|251.44|254.56|251.44|254.56|251.44|254.44|251.32|0
1650892440000|2022-04-25 13:14:00|254.44|251.32|254.44|251.32|254.56|251.44|254.33|251.21|0
1650892450000|2022-04-25 13:14:10|254.33|251.21|254.68|251.56|254.68|251.56|254.33|251.21|0
1650892460000|2022-04-25 13:14:20|254.5|251.38|254.62|251.5|254.62|251.5|254.44|251.32|0
1650892470000|2022-04-25 13:14:30|254.56|251.44|254.68|251.56|254.68|251.56|254.56|251.44|0
1650892480000|2022-04-25 13:14:40|254.56|251.44|254.33|251.21|254.56|251.44|254.33|251.21|0
1650892490000|2022-04-25 13:14:50|254.44|251.32|254.33|251.21|254.44|251.32|254.33|251.21|0
1650892500000|2022-04-25 13:15:00|254.21|251.09|253.98|250.86|254.21|251.09|253.98|250.86|0
1650892510000|2022-04-25 13:15:10|254.09|250.97|253.63|250.51|254.09|250.97|253.63|250.51|0
1650892520000|2022-04-25 13:15:20|253.98|250.86|253.98|250.86|254.09|250.97|253.86|250.74|0
1650892530000|2022-04-25 13:15:30|254.04|250.92|253.63|250.51|254.04|250.92|253.63|250.51|0
1650892540000|2022-04-25 13:15:40|253.51|250.39|253.4|250.28|253.74|250.62|253.4|250.28|0
1650892550000|2022-04-25 13:15:50|253.28|250.16|253.28|250.16|253.28|250.16|253.28|250.16|0
1650892560000|2022-04-25 13:16:00|253.4|250.28|253.51|250.39|253.63|250.51|253.4|250.28|0
1650892570000|2022-04-25 13:16:10|253.63|250.51|253.63|250.51|253.63|250.51|253.57|250.45|0
1650892580000|2022-04-25 13:16:20|253.74|250.62|254.09|250.97|254.09|250.97|253.74|250.62|0
1650892590000|2022-04-25 13:16:30|254.21|251.09|254.09|250.97|254.21|251.09|254.09|250.97|0
1650892600000|2022-04-25 13:16:40|253.86|250.74|253.86|250.74|253.86|250.74|253.74|250.62|0
1650892610000|2022-04-25 13:16:50|254.09|250.97|254.44|251.32|254.44|251.32|254.09|250.97|0
1650892620000|2022-04-25 13:17:00|254.67|251.55|254.67|251.55|254.67|251.55|254.67|251.55|0
1650892630000|2022-04-25 13:17:10|254.56|251.44|254.44|251.32|254.56|251.44|254.44|251.32|0
1650892640000|2022-04-25 13:17:20|254.56|251.44|254.67|251.55|254.67|251.55|254.56|251.44|0
1650892650000|2022-04-25 13:17:30|254.56|251.44|254.56|251.44|254.62|251.5|254.56|251.44|0
1650892660000|2022-04-25 13:17:40|254.79|251.67|254.79|251.67|254.79|251.67|254.79|251.67|0
1650892670000|2022-04-25 13:17:50|254.91|251.79|255.37|252.25|255.49|252.37|254.91|251.79|0
1650892680000|2022-04-25 13:18:00|255.14|252.02|255.26|252.14|255.26|252.14|255.14|252.02|0
1650892690000|2022-04-25 13:18:10|255.37|252.25|255.26|252.14|255.37|252.25|255.26|252.14|0
1650892700000|2022-04-25 13:18:20|255.14|252.02|255.37|252.25|255.37|252.25|255.14|252.02|0
1650892710000|2022-04-25 13:18:30|255.26|252.14|255.26|252.14|255.26|252.14|255.26|252.14|0
1650892720000|2022-04-25 13:18:40|255.14|252.02|255.02|251.9|255.14|252.02|255.02|251.9|0
1650892730000|2022-04-25 13:18:50|255.14|252.02|255.02|251.9|255.14|252.02|254.91|251.79|0
1650892740000|2022-04-25 13:19:00|255.14|252.02|255.02|251.9|255.26|252.14|255.02|251.9|0
1650892750000|2022-04-25 13:19:10|254.79|251.67|255.14|252.02|255.14|252.02|254.79|251.67|0
1650892760000|2022-04-25 13:19:20|254.91|251.79|255.26|252.14|255.26|252.14|254.91|251.79|0
1650892770000|2022-04-25 13:19:30|255.14|252.02|254.91|251.79|255.2|252.08|254.91|251.79|0
1650892780000|2022-04-25 13:19:40|255.14|252.02|254.79|251.67|255.14|252.02|254.79|251.67|0
1650892790000|2022-04-25 13:19:50|254.91|251.79|254.79|251.67|254.91|251.79|254.79|251.67|0
1650892800000|2022-04-25 13:20:00|254.67|251.55|254.56|251.44|254.67|251.55|254.56|251.44|0
1650892810000|2022-04-25 13:20:10|254.38|251.26|254.21|251.09|254.38|251.26|254.21|251.09|0
1650892820000|2022-04-25 13:20:20|254.32|251.2|254.09|250.97|254.32|251.2|254.09|250.97|0
1650892830000|2022-04-25 13:20:30|254.21|251.09|253.97|250.85|254.21|251.09|253.97|250.85|0
1650892840000|2022-04-25 13:20:40|253.92|250.8|253.74|250.62|253.92|250.8|253.74|250.62|0
1650892850000|2022-04-25 13:20:50|253.86|250.74|253.63|250.51|253.86|250.74|253.63|250.51|0
1650892860000|2022-04-25 13:21:00|253.69|250.57|253.74|250.62|253.74|250.62|253.63|250.51|0
1650892870000|2022-04-25 13:21:10|253.86|250.74|254.32|251.2|254.32|251.2|253.86|250.74|0
1650892880000|2022-04-25 13:21:20|254.56|251.44|254.56|251.44|254.79|251.67|254.56|251.44|0
1650892890000|2022-04-25 13:21:30|254.67|251.55|254.21|251.09|254.67|251.55|254.21|251.09|0
1650892910000|2022-04-25 13:21:50|254.67|251.55|254.67|251.55|254.67|251.55|254.56|251.44|0
1650892920000|2022-04-25 13:22:00|254.9|251.78|255.02|251.9|255.02|251.9|254.79|251.67|0
1650892930000|2022-04-25 13:22:10|254.9|251.78|255.25|252.13|255.25|252.13|254.9|251.78|0
1650892940000|2022-04-25 13:22:20|255.37|252.25|255.08|251.96|255.37|252.25|255.02|251.9|0
1650892950000|2022-04-25 13:22:30|255.14|252.02|255.14|252.02|255.14|252.02|255.14|252.02|0
1650892960000|2022-04-25 13:22:40|255.02|251.9|254.9|251.78|255.08|251.96|254.9|251.78|0
1650892970000|2022-04-25 13:22:50|255.14|252.02|255.14|252.02|255.14|252.02|255.02|251.9|0
1650892980000|2022-04-25 13:23:00|255.2|252.08|255.37|252.25|255.37|252.25|255.2|252.08|0
1650892990000|2022-04-25 13:23:10|255.31|252.19|255.02|251.9|255.31|252.19|255.02|251.9|0
1650893000000|2022-04-25 13:23:20|255.14|252.02|255.25|252.13|255.25|252.13|255.14|252.02|0
1650893010000|2022-04-25 13:23:30|255.37|252.25|255.72|252.6|255.72|252.6|255.37|252.25|0
1650893020000|2022-04-25 13:23:40|255.84|252.72|256.31|253.19|256.31|253.19|255.84|252.72|0
1650893030000|2022-04-25 13:23:50|256.19|253.07|256.54|253.42|256.54|253.42|256.19|253.07|0
1650893040000|2022-04-25 13:24:00|256.48|253.36|256.54|253.42|256.54|253.42|256.37|253.25|0
1650893050000|2022-04-25 13:24:10|256.6|253.48|256.6|253.48|256.6|253.48|256.6|253.48|0
1650893060000|2022-04-25 13:24:20|256.66|253.54|256.66|253.54|256.66|253.54|256.42|253.3|0
1650893070000|2022-04-25 13:24:30|256.54|253.42|256.6|253.48|256.66|253.54|256.54|253.42|0
1650893080000|2022-04-25 13:24:40|256.66|253.54|256.54|253.42|256.66|253.54|256.42|253.3|0
1650893090000|2022-04-25 13:24:50|256.6|253.48|256.66|253.54|256.66|253.54|256.6|253.48|0
1650893100000|2022-04-25 13:25:00|256.77|253.65|257.24|254.12|257.24|254.12|256.77|253.65|0
1650893110000|2022-04-25 13:25:10|257.13|254.01|257.13|254.01|257.13|254.01|256.77|253.65|0
1650893120000|2022-04-25 13:25:20|256.89|253.77|257.24|254.12|257.24|254.12|256.89|253.77|0
1650893130000|2022-04-25 13:25:30|256.89|253.77|256.66|253.54|256.89|253.77|256.66|253.54|0
1650893140000|2022-04-25 13:25:40|256.54|253.42|256.66|253.54|256.66|253.54|256.54|253.42|0
1650893150000|2022-04-25 13:25:50|256.07|252.95|256.54|253.42|256.66|253.54|256.07|252.95|0
1650893160000|2022-04-25 13:26:00|256.3|253.18|255.95|252.83|256.3|253.18|255.95|252.83|0
1650893170000|2022-04-25 13:26:10|255.84|252.72|255.84|252.72|255.84|252.72|255.72|252.6|0
1650893180000|2022-04-25 13:26:20|255.72|252.6|256.54|253.42|256.66|253.54|255.72|252.6|0
1650893190000|2022-04-25 13:26:30|256.42|253.3|256.89|253.77|256.89|253.77|256.42|253.3|0
1650893200000|2022-04-25 13:26:40|256.77|253.65|257.59|254.47|257.59|254.47|256.77|253.65|0
1650893210000|2022-04-25 13:26:50|257.36|254.24|257.24|254.12|257.36|254.24|257.12|254|0
1650893220000|2022-04-25 13:27:00|257.12|254|257.24|254.12|257.24|254.12|257.12|254|0
1650893230000|2022-04-25 13:27:10|257.12|254|257.24|254.12|257.24|254.12|257.01|253.89|0
1650893240000|2022-04-25 13:27:20|257.12|254|257.36|254.24|257.36|254.24|257.12|254|0
1650893250000|2022-04-25 13:27:30|257.24|254.12|257.59|254.47|257.59|254.47|257.24|254.12|0
1650893260000|2022-04-25 13:27:40|257.48|254.36|257.59|254.47|257.59|254.47|257.48|254.36|0
1650893270000|2022-04-25 13:27:50|257.48|254.36|257.95|254.83|257.95|254.83|257.48|254.36|0
1650893280000|2022-04-25 13:28:00|258.18|255.06|258.06|254.94|258.18|255.06|257.83|254.71|0
1650893290000|2022-04-25 13:28:10|258.24|255.12|258.06|254.94|258.24|255.12|258.06|254.94|0
1650893300000|2022-04-25 13:28:20|257.83|254.71|257.71|254.59|257.95|254.83|257.71|254.59|0
1650893310000|2022-04-25 13:28:30|257.59|254.47|257.83|254.71|257.95|254.83|257.59|254.47|0
1650893320000|2022-04-25 13:28:40|257.71|254.59|257.59|254.47|257.71|254.59|257.59|254.47|0
1650893330000|2022-04-25 13:28:50|257.71|254.59|257.65|254.53|257.71|254.59|257.59|254.47|0
1650893340000|2022-04-25 13:29:00|257.83|254.71|257.95|254.83|257.95|254.83|257.83|254.71|0
1650893350000|2022-04-25 13:29:10|257.83|254.71|257.77|254.65|257.83|254.71|257.77|254.65|0
1650893360000|2022-04-25 13:29:20|257.59|254.47|258.18|255.06|258.18|255.06|257.59|254.47|0
1650893370000|2022-04-25 13:29:30|257.83|254.71|258.06|254.94|258.06|254.94|257.83|254.71|0
1650893380000|2022-04-25 13:29:40|257.94|254.82|257.71|254.59|258.06|254.94|257.71|254.59|0
1650893390000|2022-04-25 13:29:50|257.83|254.71|258.3|255.18|258.3|255.18|257.71|254.59|0
1650893400000|2022-04-25 13:30:00|257.89|254.77|259.36|256.24|259.36|256.24|257.89|254.77|0
1650893410000|2022-04-25 13:30:10|260.07|256.95|260.54|257.42|260.54|257.42|260.07|256.95|0
1650893420000|2022-04-25 13:30:20|260.42|257.3|260.19|257.07|260.66|257.54|260.19|257.07|0
1650893430000|2022-04-25 13:30:30|260.54|257.42|260.66|257.54|260.66|257.54|260.42|257.3|0
1650893440000|2022-04-25 13:30:40|261.01|257.89|260.54|257.42|261.13|258.01|260.54|257.42|0
1650893450000|2022-04-25 13:30:50|261.49|258.37|262.32|259.2|262.32|259.2|261.49|258.37|0
1650893460000|2022-04-25 13:31:00|262.8|259.68|263.16|260.04|263.16|260.04|262.8|259.68|0
1650893470000|2022-04-25 13:31:10|263.39|260.27|262.8|259.68|263.63|260.51|262.8|259.68|0
1650893480000|2022-04-25 13:31:20|262.32|259.2|262.08|258.96|262.32|259.2|262.08|258.96|0
1650893490000|2022-04-25 13:31:30|261.73|258.61|262.32|259.2|262.32|259.2|261.73|258.61|0
1650893500000|2022-04-25 13:31:40|262.56|259.44|263.27|260.15|263.27|260.15|262.56|259.44|0
1650893510000|2022-04-25 13:31:50|263.63|260.51|264.11|260.99|264.11|260.99|263.63|260.51|0
1650893520000|2022-04-25 13:32:00|264.53|261.41|264.11|260.99|264.71|261.59|264.11|260.99|0
1650893530000|2022-04-25 13:32:10|263.87|260.75|263.39|260.27|263.87|260.75|263.39|260.27|0
1650893540000|2022-04-25 13:32:20|263.04|259.92|262.92|259.8|263.04|259.92|262.8|259.68|0
1650893550000|2022-04-25 13:32:30|262.8|259.68|262.68|259.56|262.8|259.68|262.08|258.96|0
1650893560000|2022-04-25 13:32:40|262.8|259.68|263.27|260.15|263.27|260.15|262.68|259.56|0
1650893570000|2022-04-25 13:32:50|263.15|260.03|263.63|260.51|263.87|260.75|263.15|260.03|0
1650893580000|2022-04-25 13:33:00|264.47|261.35|264.23|261.11|265.31|262.19|264.23|261.11|0
1650893590000|2022-04-25 13:33:10|264.83|261.71|264.95|261.83|264.95|261.83|264.59|261.47|0
1650893600000|2022-04-25 13:33:20|264.77|261.65|264.83|261.71|264.83|261.71|264.77|261.65|0
1650893610000|2022-04-25 13:33:30|265.07|261.95|263.99|260.87|265.07|261.95|263.99|260.87|0
1650893620000|2022-04-25 13:33:40|264.11|260.99|265.55|262.43|265.55|262.43|264.11|260.99|0
1650893630000|2022-04-25 13:33:50|265.67|262.55|265.43|262.31|266.03|262.91|265.43|262.31|0
1650893640000|2022-04-25 13:34:00|265.07|261.95|266.19|263.07|266.19|263.07|265.07|261.95|0
1650893650000|2022-04-25 13:34:10|266.37|263.25|268.15|265.03|268.15|265.03|266.37|263.25|0
1650893660000|2022-04-25 13:34:20|268.03|264.91|268.27|265.15|268.27|265.15|267.91|264.79|0
1650893670000|2022-04-25 13:34:30|268.03|264.91|268.39|265.27|268.63|265.51|268.03|264.91|0
1650893680000|2022-04-25 13:34:40|268.03|264.91|267.91|264.79|268.03|264.91|267.43|264.31|0
1650893690000|2022-04-25 13:34:50|268.27|265.15|267.19|264.07|268.27|265.15|267.19|264.07|0
1650893700000|2022-04-25 13:35:00|266.47|263.35|265.04|261.92|266.47|263.35|265.04|261.92|0
1650893710000|2022-04-25 13:35:10|264.56|261.44|264.38|261.26|264.8|261.68|264.08|260.96|0
1650893720000|2022-04-25 13:35:20|264.8|261.68|264.32|261.2|264.8|261.68|264.08|260.96|0
1650893730000|2022-04-25 13:35:30|263.96|260.84|264.2|261.08|264.2|261.08|263.37|260.25|0
1650893740000|2022-04-25 13:35:40|264.68|261.56|263.13|260.01|264.68|261.56|263.13|260.01|0
1650893750000|2022-04-25 13:35:50|263.73|260.61|264.44|261.32|264.44|261.32|263.73|260.61|0
1650893760000|2022-04-25 13:36:00|264.56|261.44|264.32|261.2|264.56|261.44|263.85|260.73|0
1650893770000|2022-04-25 13:36:10|263.37|260.25|263.1|259.98|263.37|260.25|261.1|257.98|0
1650893780000|2022-04-25 13:36:20|262.75|259.63|261.8|258.68|263.46|260.34|261.8|258.68|0
1650893790000|2022-04-25 13:36:30|262.04|258.92|262.15|259.03|262.15|259.03|262.04|258.92|0
1650893800000|2022-04-25 13:36:40|261.45|258.33|259.91|256.79|261.45|258.33|259.91|256.79|0
1650893810000|2022-04-25 13:36:50|259.79|256.67|260.15|257.03|260.62|257.5|259.79|256.67|0
1650893820000|2022-04-25 13:37:00|260.74|257.62|260.38|257.26|260.86|257.74|260.38|257.26|0
1650893830000|2022-04-25 13:37:10|259.91|256.79|260.15|257.03|260.15|257.03|259.68|256.56|0
1650893840000|2022-04-25 13:37:20|260.27|257.15|260.38|257.26|260.38|257.26|260.15|257.03|0
1650893850000|2022-04-25 13:37:30|260.74|257.62|259.56|256.44|260.74|257.62|259.56|256.44|0
1650893860000|2022-04-25 13:37:40|260.15|257.03|261.21|258.09|261.21|258.09|260.15|257.03|0
1650893870000|2022-04-25 13:37:50|261.33|258.21|260.68|257.56|261.33|258.21|260.62|257.5|0
1650893880000|2022-04-25 13:38:00|261.09|257.97|260.15|257.03|261.09|257.97|260.15|257.03|0
1650893890000|2022-04-25 13:38:10|259.56|256.44|259.79|256.67|259.79|256.67|259.44|256.32|0
1650893900000|2022-04-25 13:38:20|259.68|256.56|260.62|257.5|260.62|257.5|259.68|256.56|0
1650893910000|2022-04-25 13:38:30|259.44|256.32|258.15|255.03|259.44|256.32|258.15|255.03|0
1650893920000|2022-04-25 13:38:40|258.85|255.73|260.62|257.5|260.62|257.5|258.85|255.73|0
1650893930000|2022-04-25 13:38:50|260.74|257.62|260.03|256.91|260.74|257.62|259.91|256.79|0
1650893940000|2022-04-25 13:39:00|260.26|257.14|261.09|257.97|261.09|257.97|260.26|257.14|0
1650893950000|2022-04-25 13:39:10|261.68|258.56|262.69|259.57|262.69|259.57|261.68|258.56|0
1650893960000|2022-04-25 13:39:20|262.51|259.39|262.39|259.27|262.51|259.39|261.92|258.8|0
1650893970000|2022-04-25 13:39:30|262.99|259.87|264|260.88|264|260.88|262.99|259.87|0
1650893980000|2022-04-25 13:39:40|263.82|260.7|263.94|260.82|263.94|260.82|263.58|260.46|0
1650893990000|2022-04-25 13:39:50|263.82|260.7|263.46|260.34|264.06|260.94|263.46|260.34|0
1650894000000|2022-04-25 13:40:00|264.18|261.06|263.28|260.16|264.18|261.06|263.16|260.04|0
1650894010000|2022-04-25 13:40:10|263.76|260.64|262.81|259.69|263.76|260.64|262.81|259.69|0
1650894020000|2022-04-25 13:40:20|263.04|259.92|263.04|259.92|263.4|260.28|263.04|259.92|0
1650894030000|2022-04-25 13:40:30|263.16|260.04|264.71|261.59|264.71|261.59|263.16|260.04|0
1650894040000|2022-04-25 13:40:40|264.23|261.11|262.81|259.69|264.23|261.11|262.81|259.69|0
1650894050000|2022-04-25 13:40:50|262.99|259.87|262.21|259.09|262.99|259.87|262.09|258.97|0
1650894060000|2022-04-25 13:41:00|263.16|260.04|263.99|260.87|264.23|261.11|263.16|260.04|0
1650894070000|2022-04-25 13:41:10|263.16|260.04|261.5|258.38|263.16|260.04|261.5|258.38|0
1650894080000|2022-04-25 13:41:20|262.09|258.97|262.21|259.09|262.57|259.45|262.09|258.97|0
1650894090000|2022-04-25 13:41:30|262.69|259.57|262.92|259.8|263.04|259.92|262.69|259.57|0
1650894100000|2022-04-25 13:41:40|262.69|259.57|261.74|258.62|262.69|259.57|261.74|258.62|0
1650894110000|2022-04-25 13:41:50|261.86|258.74|261.98|258.86|262.09|258.97|261.74|258.62|0
1650894120000|2022-04-25 13:42:00|262.45|259.33|263.16|260.04|263.16|260.04|262.45|259.33|0
1650894130000|2022-04-25 13:42:10|263.04|259.92|262.92|259.8|263.28|260.16|262.92|259.8|0
1650894140000|2022-04-25 13:42:20|262.33|259.21|261.97|258.85|262.33|259.21|261.97|258.85|0
1650894150000|2022-04-25 13:42:30|262.57|259.45|263.87|260.75|263.87|260.75|262.57|259.45|0
1650894160000|2022-04-25 13:42:40|264.11|260.99|263.87|260.75|264.11|260.99|263.87|260.75|0
1650894170000|2022-04-25 13:42:50|263.16|260.04|263.87|260.75|263.87|260.75|263.16|260.04|0
1650894180000|2022-04-25 13:43:00|263.64|260.52|264.35|261.23|264.35|261.23|263.52|260.4|0
1650894190000|2022-04-25 13:43:10|264.59|261.47|263.75|260.63|264.59|261.47|263.75|260.63|0
1650894200000|2022-04-25 13:43:20|264.41|261.29|265.3|262.18|265.3|262.18|264.41|261.29|0
1650894210000|2022-04-25 13:43:30|265.42|262.3|263.87|260.75|265.42|262.3|263.87|260.75|0
1650894220000|2022-04-25 13:43:40|262.98|259.86|262.33|259.21|262.98|259.86|262.33|259.21|0
1650894230000|2022-04-25 13:43:50|262.8|259.68|263.75|260.63|263.75|260.63|262.8|259.68|0
1650894240000|2022-04-25 13:44:00|264.11|260.99|264.71|261.59|264.83|261.71|264.11|260.99|0
1650894250000|2022-04-25 13:44:10|264.59|261.47|266.26|263.14|266.26|263.14|264.59|261.47|0
1650894260000|2022-04-25 13:44:20|266.14|263.02|267.1|263.98|267.1|263.98|266.14|263.02|0
1650894270000|2022-04-25 13:44:30|267.34|264.22|267.94|264.82|267.94|264.82|267.34|264.22|0
1650894280000|2022-04-25 13:44:40|267.1|263.98|267.82|264.7|267.82|264.7|267.1|263.98|0
1650894290000|2022-04-25 13:44:50|267.94|264.82|268.54|265.42|268.54|265.42|267.94|264.82|0
1650894300000|2022-04-25 13:45:00|268.42|265.3|268.06|264.94|268.42|265.3|267.94|264.82|0
1650894310000|2022-04-25 13:45:10|268.42|265.3|268.66|265.54|268.66|265.54|268.18|265.06|0
1650894320000|2022-04-25 13:45:20|268.06|264.94|267.82|264.7|268.36|265.24|267.82|264.7|0
1650894330000|2022-04-25 13:45:30|267.1|263.98|267.82|264.7|267.82|264.7|267.1|263.98|0
1650894340000|2022-04-25 13:45:40|268.18|265.06|268.24|265.12|268.54|265.42|268.18|265.06|0
1650894350000|2022-04-25 13:45:50|268.42|265.3|268.06|264.94|268.42|265.3|267.82|264.7|0
1650894360000|2022-04-25 13:46:00|268.54|265.42|268.42|265.3|268.54|265.42|268.3|265.18|0
1650894370000|2022-04-25 13:46:10|268.72|265.6|269.26|266.14|269.26|266.14|268.66|265.54|0
1650894380000|2022-04-25 13:46:20|269.63|266.51|269.39|266.27|269.63|266.51|269.02|265.9|0
1650894390000|2022-04-25 13:46:30|269.63|266.51|269.75|266.63|269.75|266.63|269.51|266.39|0
1650894400000|2022-04-25 13:46:40|269.39|266.27|269.26|266.14|269.39|266.27|269.09|265.97|0
1650894410000|2022-04-25 13:46:50|269.75|266.63|269.75|266.63|269.87|266.75|269.63|266.51|0
1650894420000|2022-04-25 13:47:00|269.87|266.75|269.87|266.75|269.87|266.75|269.63|266.51|0
1650894430000|2022-04-25 13:47:10|269.75|266.63|269.63|266.51|269.75|266.63|269.14|266.02|0
1650894440000|2022-04-25 13:47:20|269.26|266.14|267.86|264.74|269.26|266.14|267.14|264.02|0
1650894450000|2022-04-25 13:47:30|269.09|265.97|269.57|266.45|269.57|266.45|269.09|265.97|0
1650894460000|2022-04-25 13:47:40|269.33|266.21|269.69|266.57|270.05|266.93|269.33|266.21|0
1650894470000|2022-04-25 13:47:50|268.72|265.6|268.72|265.6|268.97|265.85|268.72|265.6|0
1650894480000|2022-04-25 13:48:00|268.48|265.36|268.72|265.6|268.97|265.85|268.48|265.36|0
1650894490000|2022-04-25 13:48:10|268.97|265.85|268.24|265.12|268.97|265.85|268.18|265.06|0
1650894500000|2022-04-25 13:48:20|268|264.88|267.88|264.76|268|264.88|267.88|264.76|0
1650894510000|2022-04-25 13:48:30|268.12|265|269.09|265.97|269.09|265.97|268.12|265|0
1650894520000|2022-04-25 13:48:40|269.27|266.15|269.93|266.81|270.05|266.93|269.27|266.15|0
1650894530000|2022-04-25 13:48:50|270.05|266.93|270.17|267.05|270.17|267.05|269.45|266.33|0
1650894540000|2022-04-25 13:49:00|269.93|266.81|270.29|267.17|270.29|267.17|269.81|266.69|0
1650894550000|2022-04-25 13:49:10|270.05|266.93|269.69|266.57|270.05|266.93|269.69|266.57|0
1650894560000|2022-04-25 13:49:20|269.45|266.33|268.6|265.48|269.45|266.33|268.6|265.48|0
1650894570000|2022-04-25 13:49:30|268.24|265.12|268|264.88|268.48|265.36|268|264.88|0
1650894640000|2022-04-25 13:50:40|264.29|261.17|263.58|260.46|264.29|261.17|263.58|260.46|0
1650894650000|2022-04-25 13:50:50|263.81|260.69|263.58|260.46|263.81|260.69|263.22|260.1|0
1650894660000|2022-04-25 13:51:00|262.98|259.86|262.39|259.27|263.34|260.22|262.39|259.27|0
1650894670000|2022-04-25 13:51:10|262.27|259.15|261.8|258.68|262.27|259.15|261.56|258.44|0
1650894680000|2022-04-25 13:51:20|261.91|258.79|263.34|260.22|263.34|260.22|261.91|258.79|0
1650894690000|2022-04-25 13:51:30|262.98|259.86|264.05|260.93|264.29|261.17|262.98|259.86|0
1650894700000|2022-04-25 13:51:40|264.29|261.17|264.65|261.53|264.65|261.53|263.93|260.81|0
1650894710000|2022-04-25 13:51:50|264.29|261.17|263.57|260.45|264.29|261.17|263.57|260.45|0
1650894720000|2022-04-25 13:52:00|264.17|261.05|265.24|262.12|265.24|262.12|264.17|261.05|0
1650894730000|2022-04-25 13:52:10|264.41|261.29|265.36|262.24|265.36|262.24|264.41|261.29|0
1650894740000|2022-04-25 13:52:20|265.24|262.12|265.96|262.84|266.08|262.96|265|261.88|0
1650894750000|2022-04-25 13:52:30|265.6|262.48|266.44|263.32|266.44|263.32|265.6|262.48|0
1650894760000|2022-04-25 13:52:40|266.68|263.56|266.44|263.32|266.68|263.56|266.44|263.32|0
1650894770000|2022-04-25 13:52:50|264.88|261.76|265.12|262|265.12|262|264.65|261.53|0
1650894780000|2022-04-25 13:53:00|265.24|262.12|266.44|263.32|266.92|263.8|265.24|262.12|0
1650894790000|2022-04-25 13:53:10|266.56|263.44|267.88|264.76|267.88|264.76|266.56|263.44|0
1650894800000|2022-04-25 13:53:20|268.24|265.12|267.28|264.16|268.24|265.12|267.28|264.16|0
1650894810000|2022-04-25 13:53:30|268|264.88|268.48|265.36|268.6|265.48|268|264.88|0
1650894820000|2022-04-25 13:53:40|268|264.88|267.52|264.4|268|264.88|267.52|264.4|0
1650894830000|2022-04-25 13:53:50|267.04|263.92|265.6|262.48|267.04|263.92|265.48|262.36|0
1650894840000|2022-04-25 13:54:00|265.96|262.84|266.38|263.26|266.68|263.56|265.96|262.84|0
1650894850000|2022-04-25 13:54:10|267.04|263.92|267.4|264.28|267.52|264.4|267.04|263.92|0
1650894860000|2022-04-25 13:54:20|266.56|263.44|267.4|264.28|267.4|264.28|266.32|263.2|0
1650894870000|2022-04-25 13:54:30|268.48|265.36|268.84|265.72|268.84|265.72|268.36|265.24|0
1650894880000|2022-04-25 13:54:40|268.96|265.84|268.6|265.48|268.96|265.84|268.24|265.12|0
1650894890000|2022-04-25 13:54:50|269.44|266.32|270.17|267.05|270.17|267.05|269.44|266.32|0
1650894900000|2022-04-25 13:55:00|270.29|267.17|270.65|267.53|270.65|267.53|270.05|266.93|0
1650894910000|2022-04-25 13:55:10|269.81|266.69|270.9|267.78|270.9|267.78|269.81|266.69|0
1650894920000|2022-04-25 13:55:20|271.38|268.26|270.17|267.05|271.38|268.26|270.17|267.05|0
1650894930000|2022-04-25 13:55:30|269.16|266.04|268.67|265.55|269.64|266.52|268.67|265.55|0
1650894940000|2022-04-25 13:55:40|268.37|265.25|267.35|264.23|268.37|265.25|267.35|264.23|0
1650894950000|2022-04-25 13:55:50|266.39|263.27|266.39|263.27|266.63|263.51|266.39|263.27|0
1650894960000|2022-04-25 13:56:00|266.03|262.91|267.77|264.65|267.77|264.65|266.03|262.91|0
1650894970000|2022-04-25 13:56:10|267.47|264.35|266.75|263.63|267.47|264.35|266.75|263.63|0
1650894980000|2022-04-25 13:56:20|266.63|263.51|266.99|263.87|267.23|264.11|266.63|263.51|0
1650894990000|2022-04-25 13:56:30|267.59|264.47|267.83|264.71|267.83|264.71|267.59|264.47|0
1650895000000|2022-04-25 13:56:40|267.23|264.11|267.95|264.83|268.19|265.07|267.23|264.11|0
1650895010000|2022-04-25 13:56:50|268.43|265.31|269.03|265.91|269.15|266.03|268.07|264.95|0
1650895080000|2022-04-25 13:58:00|268.67|265.55|269.28|266.16|269.28|266.16|268.55|265.43|0
1650895090000|2022-04-25 13:58:10|269.52|266.4|270.73|267.61|270.73|267.61|269.52|266.4|0
1650895100000|2022-04-25 13:58:20|270.85|267.73|271.7|268.58|271.7|268.58|270.85|267.73|0
1650895110000|2022-04-25 13:58:30|272.31|269.19|271.7|268.58|272.31|269.19|271.58|268.46|0
1650895120000|2022-04-25 13:58:40|272.07|268.95|271.7|268.58|272.07|268.95|271.58|268.46|0
1650895130000|2022-04-25 13:58:50|272.49|269.37|272.92|269.8|273.41|270.29|272.49|269.37|0
1650895140000|2022-04-25 13:59:00|272.43|269.31|273.29|270.17|273.41|270.29|272.43|269.31|0
1650895150000|2022-04-25 13:59:10|272.67|269.55|273.29|270.17|273.29|270.17|272.19|269.07|0
1650895160000|2022-04-25 13:59:20|273.65|270.53|274.39|271.27|274.39|271.27|273.65|270.53|0
1650895170000|2022-04-25 13:59:30|274.26|271.14|274.51|271.39|274.51|271.39|274.14|271.02|0
1650895180000|2022-04-25 13:59:40|274.14|271.02|274.63|271.51|274.63|271.51|274.14|271.02|0
1650895190000|2022-04-25 13:59:50|275|271.88|275.12|272|275.12|272|274.88|271.76|0
1650895200000|2022-04-25 14:00:00|275.24|272.12|274.88|271.76|275.24|272.12|274.88|271.76|0
1650895210000|2022-04-25 14:00:10|275|271.88|273.9|270.78|275|271.88|273.9|270.78|0
1650895220000|2022-04-25 14:00:20|273.16|270.04|272.43|269.31|273.41|270.29|272.43|269.31|0
1650895230000|2022-04-25 14:00:30|273.04|269.92|273.9|270.78|273.9|270.78|273.04|269.92|0
1650895240000|2022-04-25 14:00:40|273.53|270.41|273.65|270.53|273.65|270.53|273.28|270.16|0
1650895250000|2022-04-25 14:00:50|273.9|270.78|273.41|270.29|274.02|270.9|273.41|270.29|0
1650895260000|2022-04-25 14:01:00|273.77|270.65|274.14|271.02|274.14|271.02|273.41|270.29|0
1650895330000|2022-04-25 14:02:10|274.75|271.63|275.24|272.12|275.24|272.12|274.75|271.63|0
1650895340000|2022-04-25 14:02:20|274.63|271.51|275.37|272.25|275.37|272.25|274.63|271.51|0
1650895350000|2022-04-25 14:02:30|275|271.88|274.51|271.39|275|271.88|274.51|271.39|0
1650895360000|2022-04-25 14:02:40|274.87|271.75|274.51|271.39|274.87|271.75|274.51|271.39|0
1650895370000|2022-04-25 14:02:50|274.87|271.75|275.24|272.12|275.24|272.12|274.75|271.63|0
1650895380000|2022-04-25 14:03:00|275.49|272.37|275.24|272.12|275.49|272.37|275.24|272.12|0
1650895390000|2022-04-25 14:03:10|274.75|271.63|275.49|272.37|275.49|272.37|274.75|271.63|0
1650895400000|2022-04-25 14:03:20|275.37|272.25|275.37|272.25|275.49|272.37|275|271.88|0
1650895410000|2022-04-25 14:03:30|275.24|272.12|274.63|271.51|275.24|272.12|274.51|271.39|0
1650895420000|2022-04-25 14:03:40|275.06|271.94|275.37|272.25|275.49|272.37|275.06|271.94|0
1650895430000|2022-04-25 14:03:50|275.24|272.12|275.24|272.12|275.24|272.12|274.38|271.26|0
1650895440000|2022-04-25 14:04:00|275.49|272.37|275.37|272.25|275.61|272.49|275.37|272.25|0
1650895450000|2022-04-25 14:04:10|275.67|272.55|275.61|272.49|275.86|272.74|275.61|272.49|0
1650895460000|2022-04-25 14:04:20|275.24|272.12|275.73|272.61|275.73|272.61|275.24|272.12|0
1650895470000|2022-04-25 14:04:30|275.36|272.24|275.12|272|275.43|272.31|274.51|271.39|0
1650895480000|2022-04-25 14:04:40|275.24|272.12|275|271.88|275.24|272.12|274.75|271.63|0
1650895490000|2022-04-25 14:04:50|274.51|271.39|275|271.88|275|271.88|274.51|271.39|0
1650895500000|2022-04-25 14:05:00|275.12|272|274.75|271.63|275.36|272.24|274.75|271.63|0
1650895510000|2022-04-25 14:05:10|275.24|272.12|275.36|272.24|275.36|272.24|275.24|272.12|0
1650895520000|2022-04-25 14:05:20|275.49|272.37|275.86|272.74|275.86|272.74|275.49|272.37|0
1650895530000|2022-04-25 14:05:30|275.98|272.86|276.1|272.98|276.23|273.11|275.98|272.86|0
1650895540000|2022-04-25 14:05:40|276.22|273.1|275.86|272.74|276.22|273.1|275.61|272.49|0
1650895550000|2022-04-25 14:05:50|275.98|272.86|276.54|273.42|276.54|273.42|275.98|272.86|0
1650895560000|2022-04-25 14:06:00|276.47|273.35|275.73|272.61|276.59|273.47|275.73|272.61|0
1650895570000|2022-04-25 14:06:10|275.18|272.06|275.61|272.49|275.61|272.49|275|271.88|0
1650895580000|2022-04-25 14:06:20|275.36|272.24|275.12|272|275.36|272.24|274.63|271.51|0
1650895590000|2022-04-25 14:06:30|274.87|271.75|273.16|270.04|274.87|271.75|273.16|270.04|0
1650895600000|2022-04-25 14:06:40|273.59|270.47|273.53|270.41|273.59|270.47|273.04|269.92|0
1650895610000|2022-04-25 14:06:50|272.67|269.55|272.43|269.31|272.67|269.55|272.37|269.25|0
1650895620000|2022-04-25 14:07:00|271.94|268.82|271.82|268.7|272.55|269.43|271.82|268.7|0
1650895630000|2022-04-25 14:07:10|272.3|269.18|273.04|269.92|273.16|270.04|272.3|269.18|0
1650895640000|2022-04-25 14:07:20|272.79|269.67|271.7|268.58|272.79|269.67|271.7|268.58|0
1650895650000|2022-04-25 14:07:30|272|268.88|271.33|268.21|272|268.88|271.33|268.21|0
1650895660000|2022-04-25 14:07:40|271.82|268.7|270.97|267.85|271.82|268.7|270.84|267.72|0
1650895670000|2022-04-25 14:07:50|270.45|267.33|269.23|266.11|270.45|267.33|269.23|266.11|0
1650895680000|2022-04-25 14:08:00|268.87|265.75|269.4|266.28|269.4|266.28|268.57|265.45|0
1650895690000|2022-04-25 14:08:10|269.64|266.52|269.28|266.16|269.76|266.64|269.28|266.16|0
1650895700000|2022-04-25 14:08:20|269.52|266.4|269.88|266.76|269.88|266.76|269.52|266.4|0
1650895710000|2022-04-25 14:08:30|269.76|266.64|270.13|267.01|270.61|267.49|269.76|266.64|0
1650895720000|2022-04-25 14:08:40|270.37|267.25|270.98|267.86|270.98|267.86|270.37|267.25|0
1650895730000|2022-04-25 14:08:50|271.34|268.22|271.7|268.58|271.83|268.71|271.34|268.22|0
1650895740000|2022-04-25 14:09:00|271.34|268.22|271.22|268.1|271.46|268.34|271.1|267.98|0
1650895750000|2022-04-25 14:09:10|271.7|268.58|271.46|268.34|271.95|268.83|271.46|268.34|0
1650895760000|2022-04-25 14:09:20|271.58|268.46|271.7|268.58|271.7|268.58|271.58|268.46|0
1650895770000|2022-04-25 14:09:30|271.22|268.1|271.52|268.4|271.58|268.46|270.97|267.85|0
1650895780000|2022-04-25 14:09:40|271.58|268.46|271.22|268.1|271.95|268.83|271.22|268.1|0
1650895790000|2022-04-25 14:09:50|270.73|267.61|271.22|268.1|271.22|268.1|270.73|267.61|0
1650895800000|2022-04-25 14:10:00|270.73|267.61|269.95|266.83|270.85|267.73|269.95|266.83|0
1650895810000|2022-04-25 14:10:10|270.25|267.13|271.1|267.98|271.1|267.98|270.25|267.13|0
1650895820000|2022-04-25 14:10:20|270.73|267.61|270.12|267|270.73|267.61|270.12|267|0
1650895830000|2022-04-25 14:10:30|269.76|266.64|269.64|266.52|269.76|266.64|269.52|266.4|0
1650895840000|2022-04-25 14:10:40|270.12|267|270|266.88|270.73|267.61|270|266.88|0
1650895850000|2022-04-25 14:10:50|270.12|267|269.4|266.28|270.12|267|269.28|266.16|0
1650895860000|2022-04-25 14:11:00|269.1|265.98|268.91|265.79|269.28|266.16|268.67|265.55|0
1650895870000|2022-04-25 14:11:10|268.79|265.67|269.03|265.91|269.03|265.91|268.31|265.19|0
1650895880000|2022-04-25 14:11:20|269.64|266.52|268.91|265.79|269.64|266.52|268.91|265.79|0
1650895890000|2022-04-25 14:11:30|268.31|265.19|268.43|265.31|268.67|265.55|268.31|265.19|0
1650895900000|2022-04-25 14:11:40|268.19|265.07|268.67|265.55|268.67|265.55|268.19|265.07|0
1650895910000|2022-04-25 14:11:50|269.03|265.91|268.79|265.67|269.28|266.16|268.79|265.67|0
1650895920000|2022-04-25 14:12:00|269.15|266.03|269.76|266.64|269.76|266.64|269.15|266.03|0
1650895930000|2022-04-25 14:12:10|270.37|267.25|270.24|267.12|270.49|267.37|270.12|267|0
1650895940000|2022-04-25 14:12:20|269.64|266.52|270|266.88|270|266.88|269.64|266.52|0
1650895950000|2022-04-25 14:12:30|270.49|267.37|270.73|267.61|270.73|267.61|270.37|267.25|0
1650895960000|2022-04-25 14:12:40|270.61|267.49|271.46|268.34|271.58|268.46|270.61|267.49|0
1650895970000|2022-04-25 14:12:50|271.58|268.46|271.58|268.46|271.7|268.58|271.58|268.46|0
1650895980000|2022-04-25 14:13:00|271.7|268.58|270.97|267.85|271.7|268.58|270.97|267.85|0
1650895990000|2022-04-25 14:13:10|271.46|268.34|272.31|269.19|272.31|269.19|271.46|268.34|0
1650896000000|2022-04-25 14:13:20|272.07|268.95|272.43|269.31|272.43|269.31|271.82|268.7|0
1650896010000|2022-04-25 14:13:30|272.8|269.68|273.29|270.17|273.53|270.41|272.8|269.68|0
1650896020000|2022-04-25 14:13:40|272.92|269.8|273.53|270.41|273.53|270.41|272.92|269.8|0
1650896030000|2022-04-25 14:13:50|273.9|270.78|273.41|270.29|273.9|270.78|273.41|270.29|0
1650896040000|2022-04-25 14:14:00|273.66|270.54|273.29|270.17|273.66|270.54|273.17|270.05|0
1650896050000|2022-04-25 14:14:10|272.92|269.8|273.04|269.92|273.04|269.92|272.8|269.68|0
1650896060000|2022-04-25 14:14:20|272.31|269.19|272.07|268.95|272.31|269.19|272.07|268.95|0
1650896070000|2022-04-25 14:14:30|272.19|269.07|272.55|269.43|272.55|269.43|272.07|268.95|0
1650896080000|2022-04-25 14:14:40|272.31|269.19|272.92|269.8|272.92|269.8|272.19|269.07|0
1650896090000|2022-04-25 14:14:50|273.11|269.99|272.37|269.25|273.11|269.99|272.37|269.25|0
1650896100000|2022-04-25 14:15:00|271.82|268.7|271.58|268.46|271.82|268.7|271.46|268.34|0
1650896110000|2022-04-25 14:15:10|271.46|268.34|271.09|267.97|271.46|268.34|270.67|267.55|0
1650896120000|2022-04-25 14:15:20|271.82|268.7|271.21|268.09|272.19|269.07|271.21|268.09|0
1650896130000|2022-04-25 14:15:30|271.7|268.58|272.68|269.56|272.68|269.56|271.7|268.58|0
1650896140000|2022-04-25 14:15:40|272.19|269.07|272.07|268.95|272.68|269.56|272.07|268.95|0
1650896150000|2022-04-25 14:15:50|272.19|269.07|271.89|268.77|272.19|269.07|271.82|268.7|0
1650896160000|2022-04-25 14:16:00|272.31|269.19|271.7|268.58|272.31|269.19|271.7|268.58|0
1650896170000|2022-04-25 14:16:10|270.48|267.36|271.46|268.34|271.46|268.34|270.36|267.24|0
1650896180000|2022-04-25 14:16:20|271.82|268.7|271.89|268.77|272.07|268.95|271.82|268.7|0
1650896190000|2022-04-25 14:16:30|271.82|268.7|272.31|269.19|272.31|269.19|271.76|268.64|0
1650896200000|2022-04-25 14:16:40|272.07|268.95|271.58|268.46|272.07|268.95|271.58|268.46|0
1650896210000|2022-04-25 14:16:50|272.68|269.56|271.82|268.7|272.68|269.56|271.82|268.7|0
1650896220000|2022-04-25 14:17:00|272.43|269.31|272.8|269.68|272.8|269.68|272.43|269.31|0
1650896230000|2022-04-25 14:17:10|272.55|269.43|272.19|269.07|272.55|269.43|271.64|268.52|0
1650896240000|2022-04-25 14:17:20|272.31|269.19|272.19|269.07|272.43|269.31|272.19|269.07|0
1650896250000|2022-04-25 14:17:30|272.31|269.19|272.49|269.37|272.49|269.37|272.31|269.19|0
1650896260000|2022-04-25 14:17:40|272.92|269.8|272.67|269.55|273.29|270.17|272.67|269.55|0
1650896270000|2022-04-25 14:17:50|272.31|269.19|272.67|269.55|272.92|269.8|272.31|269.19|0
1650896280000|2022-04-25 14:18:00|272.55|269.43|272.55|269.43|272.92|269.8|272.55|269.43|0
1650896290000|2022-04-25 14:18:10|272.8|269.68|273.29|270.17|273.29|270.17|272.8|269.68|0
1650896300000|2022-04-25 14:18:20|273.65|270.53|272.8|269.68|273.65|270.53|272.8|269.68|0
1650896310000|2022-04-25 14:18:30|272.92|269.8|272.37|269.25|272.92|269.8|272.37|269.25|0
1650896320000|2022-04-25 14:18:40|272.67|269.55|272.31|269.19|272.67|269.55|272.31|269.19|0
1650896330000|2022-04-25 14:18:50|272.98|269.86|271.82|268.7|272.98|269.86|271.82|268.7|0
1650896340000|2022-04-25 14:19:00|272.19|269.07|272.55|269.43|272.55|269.43|272.19|269.07|0
1650896350000|2022-04-25 14:19:10|272.43|269.31|273.04|269.92|273.16|270.04|272.43|269.31|0
1650896360000|2022-04-25 14:19:20|272.31|269.19|272.92|269.8|272.92|269.8|272.31|269.19|0
1650896370000|2022-04-25 14:19:30|272.43|269.31|271.45|268.33|272.43|269.31|271.21|268.09|0
1650896380000|2022-04-25 14:19:40|270.55|267.43|270.48|267.36|270.55|267.43|269.88|266.76|0
1650896390000|2022-04-25 14:19:50|270.36|267.24|269.39|266.27|270.36|267.24|269.39|266.27|0
1650896400000|2022-04-25 14:20:00|269.63|266.51|268.42|265.3|269.63|266.51|268.42|265.3|0
1650896410000|2022-04-25 14:20:10|268.67|265.55|269.27|266.15|269.27|266.15|268.42|265.3|0
1650896420000|2022-04-25 14:20:20|269.75|266.63|270.73|267.61|270.73|267.61|269.75|266.63|0
1650896430000|2022-04-25 14:20:30|270.85|267.73|270.12|267|270.85|267.73|270.12|267|0
1650896440000|2022-04-25 14:20:40|270.72|267.6|270.97|267.85|270.97|267.85|270.72|267.6|0
1650896450000|2022-04-25 14:20:50|270.85|267.73|271.7|268.58|271.7|268.58|270.85|267.73|0
1650896460000|2022-04-25 14:21:00|272.13|269.01|272.06|268.94|272.31|269.19|272.06|268.94|0
1650896470000|2022-04-25 14:21:10|271.82|268.7|272.18|269.06|272.31|269.19|271.7|268.58|0
1650896480000|2022-04-25 14:21:20|271.94|268.82|273.59|270.47|273.59|270.47|271.94|268.82|0
1650896490000|2022-04-25 14:21:30|273.28|270.16|273.28|270.16|273.41|270.29|273.04|269.92|0
1650896500000|2022-04-25 14:21:40|273.16|270.04|273.9|270.78|273.9|270.78|273.04|269.92|0
1650896510000|2022-04-25 14:21:50|274.02|270.9|274.02|270.9|274.02|270.9|273.77|270.65|0
1650896520000|2022-04-25 14:22:00|273.77|270.65|274.26|271.14|274.26|271.14|273.65|270.53|0
1650896530000|2022-04-25 14:22:10|274.39|271.27|274.63|271.51|274.63|271.51|274.26|271.14|0
1650896540000|2022-04-25 14:22:20|274.39|271.27|273.65|270.53|274.39|271.27|273.53|270.41|0
1650896550000|2022-04-25 14:22:30|273.77|270.65|274.02|270.9|274.02|270.9|273.53|270.41|0
1650896560000|2022-04-25 14:22:40|274.26|271.14|273.77|270.65|274.26|271.14|273.65|270.53|0
1650896570000|2022-04-25 14:22:50|274.02|270.9|273.53|270.41|274.02|270.9|273.53|270.41|0
1650896580000|2022-04-25 14:23:00|274.14|271.02|274.02|270.9|274.14|271.02|274.02|270.9|0
1650896590000|2022-04-25 14:23:10|274.51|271.39|274.75|271.63|274.75|271.63|274.51|271.39|0
1650896600000|2022-04-25 14:23:20|274.38|271.26|274.51|271.39|274.63|271.51|274.14|271.02|0
1650896610000|2022-04-25 14:23:30|274.26|271.14|273.16|270.04|274.26|271.14|273.16|270.04|0
1650896620000|2022-04-25 14:23:40|272.67|269.55|272.43|269.31|272.67|269.55|272.43|269.31|0
1650896630000|2022-04-25 14:23:50|272.67|269.55|271.33|268.21|272.67|269.55|271.33|268.21|0
1650896640000|2022-04-25 14:24:00|270.48|267.36|269.99|266.87|270.48|267.36|269.63|266.51|0
1650896650000|2022-04-25 14:24:10|268.91|265.79|266.86|263.74|268.91|265.79|266.86|263.74|0
1650896660000|2022-04-25 14:24:20|267.1|263.98|267.58|264.46|267.58|264.46|266.86|263.74|0
1650896670000|2022-04-25 14:24:30|267.22|264.1|267.34|264.22|267.34|264.22|266.98|263.86|0
1650896680000|2022-04-25 14:24:40|266.8|263.68|265.42|262.3|266.8|263.68|265.42|262.3|0
1650896690000|2022-04-25 14:24:50|265.3|262.18|265.54|262.42|265.54|262.42|265.24|262.12|0
1650896700000|2022-04-25 14:25:00|264.7|261.58|263.86|260.74|264.7|261.58|263.74|260.62|0
1650896710000|2022-04-25 14:25:10|263.62|260.5|263.03|259.91|263.62|260.5|263.03|259.91|0
1650896720000|2022-04-25 14:25:20|263.15|260.03|263.27|260.15|263.27|260.15|263.15|260.03|0
1650896730000|2022-04-25 14:25:30|262.67|259.55|262.2|259.08|262.67|259.55|262.2|259.08|0
1650896740000|2022-04-25 14:25:40|262.31|259.19|262.91|259.79|263.03|259.91|262.02|258.9|0
1650896750000|2022-04-25 14:25:50|262.55|259.43|262.79|259.67|262.79|259.67|262.2|259.08|0
1650896760000|2022-04-25 14:26:00|262.85|259.73|263.15|260.03|263.15|260.03|262.55|259.43|0
1650896770000|2022-04-25 14:26:10|263.38|260.26|263.38|260.26|263.38|260.26|263.38|260.26|0
1650896830000|2022-04-25 14:27:10|262.67|259.55|263.09|259.97|263.09|259.97|262.67|259.55|0
1650896840000|2022-04-25 14:27:20|262.67|259.55|262.91|259.79|262.91|259.79|262.67|259.55|0
1650896850000|2022-04-25 14:27:30|263.15|260.03|264.1|260.98|264.1|260.98|263.15|260.03|0
1650896860000|2022-04-25 14:27:40|263.74|260.62|264.1|260.98|264.1|260.98|263.74|260.62|0
1650896870000|2022-04-25 14:27:50|263.98|260.86|263.62|260.5|263.98|260.86|263.62|260.5|0
1650896880000|2022-04-25 14:28:00|263.74|260.62|263.26|260.14|263.86|260.74|263.15|260.03|0
1650896890000|2022-04-25 14:28:10|263.15|260.03|263.26|260.14|263.26|260.14|263.09|259.97|0
1650896900000|2022-04-25 14:28:20|263.21|260.09|263.38|260.26|263.5|260.38|263.21|260.09|0
1650896910000|2022-04-25 14:28:30|263.5|260.38|263.5|260.38|263.62|260.5|263.5|260.38|0
1650896920000|2022-04-25 14:28:40|263.86|260.74|263.03|259.91|263.86|260.74|262.91|259.79|0
1650896930000|2022-04-25 14:28:50|262.79|259.67|263.03|259.91|263.03|259.91|262.55|259.43|0
1650896940000|2022-04-25 14:29:00|263.74|260.62|262.79|259.67|263.74|260.62|262.79|259.67|0
1650896950000|2022-04-25 14:29:10|263.03|259.91|263.14|260.02|263.14|260.02|262.91|259.79|0
1650896960000|2022-04-25 14:29:20|262.43|259.31|262.55|259.43|262.91|259.79|262.43|259.31|0
1650896970000|2022-04-25 14:29:30|262.91|259.79|262.55|259.43|263.14|260.02|262.55|259.43|0
1650896980000|2022-04-25 14:29:40|262.31|259.19|262.19|259.07|262.31|259.19|261.96|258.84|0
1650896990000|2022-04-25 14:29:50|262.79|259.67|262.97|259.85|262.97|259.85|262.79|259.67|0
1650897000000|2022-04-25 14:30:00|263.62|260.5|263.62|260.5|263.62|260.5|263.62|260.5|0
1650897060000|2022-04-25 14:31:00|261.94|258.82|261.41|258.29|261.94|258.82|261.41|258.29|0
1650897070000|2022-04-25 14:31:10|261.53|258.41|261.29|258.17|261.88|258.76|261.29|258.17|0
1650897080000|2022-04-25 14:31:20|261.47|258.35|261.24|258.12|261.47|258.35|261.24|258.12|0
1650897090000|2022-04-25 14:31:30|261.17|258.05|261.17|258.05|261.17|258.05|260.94|257.82|0
1650897100000|2022-04-25 14:31:40|260.94|257.82|259.99|256.87|260.94|257.82|259.99|256.87|0
1650897110000|2022-04-25 14:31:50|259.64|256.52|259.29|256.17|259.64|256.52|259.29|256.17|0
1650897120000|2022-04-25 14:32:00|259.17|256.05|259.17|256.05|259.17|256.05|259.05|255.93|0
1650897130000|2022-04-25 14:32:10|259.52|256.4|258.7|255.58|259.52|256.4|258.7|255.58|0
1650897140000|2022-04-25 14:32:20|258.64|255.52|259.05|255.93|259.05|255.93|258.58|255.46|0
1650897150000|2022-04-25 14:32:30|259.4|256.28|258.82|255.7|259.4|256.28|258.76|255.64|0
1650897160000|2022-04-25 14:32:40|258.11|254.99|258.35|255.23|258.58|255.46|258.11|254.99|0
1650897170000|2022-04-25 14:32:50|258.46|255.34|258.82|255.7|258.82|255.7|258.35|255.23|0
1650897180000|2022-04-25 14:33:00|258.93|255.81|258.7|255.58|259.05|255.93|258.7|255.58|0
1650897190000|2022-04-25 14:33:10|258.46|255.34|258.58|255.46|258.82|255.7|258.46|255.34|0
1650897200000|2022-04-25 14:33:20|258.93|255.81|259.05|255.93|259.05|255.93|258.93|255.81|0
1650897210000|2022-04-25 14:33:30|259.64|256.52|259.52|256.4|259.64|256.52|259.52|256.4|0
1650897220000|2022-04-25 14:33:40|259.76|256.64|260.46|257.34|260.46|257.34|259.76|256.64|0
1650897230000|2022-04-25 14:33:50|260.58|257.46|260.46|257.34|260.58|257.46|260.35|257.23|0
1650897240000|2022-04-25 14:34:00|260.23|257.11|259.82|256.7|260.23|257.11|259.82|256.7|0
1650897250000|2022-04-25 14:34:10|259.4|256.28|258.82|255.7|259.4|256.28|258.82|255.7|0
1650897260000|2022-04-25 14:34:20|258.7|255.58|257.76|254.64|258.7|255.58|257.76|254.64|0
1650897270000|2022-04-25 14:34:30|257.88|254.76|258.11|254.99|258.23|255.11|257.88|254.76|0
1650897280000|2022-04-25 14:34:40|257.99|254.87|258.11|254.99|258.11|254.99|257.53|254.41|0
1650897290000|2022-04-25 14:34:50|257.99|254.87|257.17|254.05|257.99|254.87|257.06|253.94|0
1650897300000|2022-04-25 14:35:00|257.41|254.29|257.64|254.52|257.64|254.52|257.41|254.29|0
1650897310000|2022-04-25 14:35:10|257.53|254.41|257|253.88|257.53|254.41|257|253.88|0
1650897320000|2022-04-25 14:35:20|256.94|253.82|257.41|254.29|257.41|254.29|256.94|253.82|0
1650897330000|2022-04-25 14:35:30|257.17|254.05|257.17|254.05|257.41|254.29|257.06|253.94|0
1650897340000|2022-04-25 14:35:40|256.94|253.82|257.64|254.52|257.64|254.52|256.94|253.82|0
1650897350000|2022-04-25 14:35:50|257.99|254.87|258.23|255.11|258.23|255.11|257.99|254.87|0
1650897360000|2022-04-25 14:36:00|258.17|255.05|257.29|254.17|258.17|255.05|257.29|254.17|0
1650897370000|2022-04-25 14:36:10|257.17|254.05|257.76|254.64|257.88|254.76|257.17|254.05|0
1650897380000|2022-04-25 14:36:20|257.64|254.52|257.41|254.29|257.64|254.52|256.94|253.82|0
1650897390000|2022-04-25 14:36:30|257.76|254.64|257.64|254.52|257.88|254.76|257.64|254.52|0
1650897400000|2022-04-25 14:36:40|257.52|254.4|257.29|254.17|257.52|254.4|257.29|254.17|0
1650897410000|2022-04-25 14:36:50|257.17|254.05|257.17|254.05|257.17|254.05|257.17|254.05|0
1650897420000|2022-04-25 14:37:00|256.94|253.82|256.36|253.24|256.94|253.82|256.36|253.24|0
1650897430000|2022-04-25 14:37:10|256.82|253.7|256.47|253.35|256.82|253.7|256.47|253.35|0
1650897440000|2022-04-25 14:37:20|256.82|253.7|256.42|253.3|256.82|253.7|256.36|253.24|0
1650897450000|2022-04-25 14:37:30|256.12|253|256.24|253.12|256.24|253.12|255.89|252.77|0
1650897460000|2022-04-25 14:37:40|256.12|253|256.94|253.82|256.94|253.82|256.12|253|0
1650897470000|2022-04-25 14:37:50|257.17|254.05|257.35|254.23|257.64|254.52|257.17|254.05|0
1650897480000|2022-04-25 14:38:00|256.82|253.7|257.76|254.64|257.76|254.64|256.71|253.59|0
1650897490000|2022-04-25 14:38:10|257.87|254.75|258.11|254.99|258.11|254.99|257.87|254.75|0
1650897500000|2022-04-25 14:38:20|257.87|254.75|258.46|255.34|258.46|255.34|257.87|254.75|0
1650897510000|2022-04-25 14:38:30|258.7|255.58|258.81|255.69|259.05|255.93|258.7|255.58|0
1650897520000|2022-04-25 14:38:40|259.05|255.93|259.17|256.05|259.17|256.05|258.46|255.34|0
1650897530000|2022-04-25 14:38:50|259.28|256.16|259.4|256.28|259.4|256.28|259.05|255.93|0
1650897540000|2022-04-25 14:39:00|259.75|256.63|259.64|256.52|259.87|256.75|259.64|256.52|0
1650897550000|2022-04-25 14:39:10|259.87|256.75|260.81|257.69|260.81|257.69|259.87|256.75|0
1650897560000|2022-04-25 14:39:20|260.93|257.81|261.05|257.93|261.29|258.17|260.93|257.81|0
1650897570000|2022-04-25 14:39:30|261.64|258.52|261.52|258.4|261.64|258.52|261.52|258.4|0
1650897580000|2022-04-25 14:39:40|261.76|258.64|261.76|258.64|261.76|258.64|261.17|258.05|0
1650897590000|2022-04-25 14:39:50|261.64|258.52|262.12|259|262.35|259.23|261.64|258.52|0
1650897600000|2022-04-25 14:40:00|262.18|259.06|262.59|259.47|262.59|259.47|262.18|259.06|0
1650897610000|2022-04-25 14:40:10|262.71|259.59|262.59|259.47|262.71|259.59|262.47|259.35|0
1650897620000|2022-04-25 14:40:20|263.54|260.42|264.2|261.08|264.2|261.08|263.54|260.42|0
1650897630000|2022-04-25 14:40:30|264.26|261.14|263.9|260.78|264.73|261.61|263.9|260.78|0
1650897640000|2022-04-25 14:40:40|264.56|261.44|264.61|261.49|264.97|261.85|264.56|261.44|0
1650897650000|2022-04-25 14:40:50|264.37|261.25|264.79|261.67|264.97|261.85|264.37|261.25|0
1650897660000|2022-04-25 14:41:00|264.73|261.61|264.26|261.14|264.73|261.61|264.02|260.9|0
1650897670000|2022-04-25 14:41:10|263.96|260.84|263.9|260.78|263.96|260.84|263.78|260.66|0
1650897680000|2022-04-25 14:41:20|264.02|260.9|263.84|260.72|264.02|260.9|263.78|260.66|0
1650897690000|2022-04-25 14:41:30|263.78|260.66|263.66|260.54|263.96|260.84|263.66|260.54|0
1650897700000|2022-04-25 14:41:40|264.14|261.02|264.49|261.37|264.49|261.37|264.14|261.02|0
1650897710000|2022-04-25 14:41:50|264.73|261.61|264.37|261.25|264.73|261.61|264.37|261.25|0
1650897720000|2022-04-25 14:42:00|264.61|261.49|264.73|261.61|264.97|261.85|264.61|261.49|0
1650897730000|2022-04-25 14:42:10|264.56|261.44|264.61|261.49|264.61|261.49|264.49|261.37|0
1650897740000|2022-04-25 14:42:20|264.97|261.85|265.57|262.45|265.57|262.45|264.73|261.61|0
1650897750000|2022-04-25 14:42:30|266.05|262.93|265.69|262.57|266.05|262.93|265.69|262.57|0
1650897760000|2022-04-25 14:42:40|265.93|262.81|265.81|262.69|265.93|262.81|265.81|262.69|0
1650897770000|2022-04-25 14:42:50|265.45|262.33|265.33|262.21|265.45|262.33|265.27|262.15|0
1650897780000|2022-04-25 14:43:00|266.05|262.93|265.69|262.57|266.05|262.93|265.69|262.57|0
1650897790000|2022-04-25 14:43:10|265.57|262.45|266.05|262.93|266.05|262.93|265.27|262.15|0
1650897800000|2022-04-25 14:43:20|266.29|263.17|267.25|264.13|267.25|264.13|266.29|263.17|0
1650897810000|2022-04-25 14:43:30|267.37|264.25|266.83|263.71|267.37|264.25|266.83|263.71|0
1650897820000|2022-04-25 14:43:40|266.89|263.77|266.77|263.65|267.07|263.95|266.77|263.65|0
1650897830000|2022-04-25 14:43:50|266.65|263.53|266.41|263.29|266.65|263.53|266.23|263.11|0
1650897840000|2022-04-25 14:44:00|267.01|263.89|266.53|263.41|267.37|264.25|266.53|263.41|0
1650897850000|2022-04-25 14:44:10|266.47|263.35|267.01|263.89|267.13|264.01|266.47|263.35|0
1650897860000|2022-04-25 14:44:20|267.13|264.01|266.65|263.53|267.13|264.01|266.65|263.53|0
1650897870000|2022-04-25 14:44:30|266.41|263.29|265.93|262.81|266.41|263.29|265.93|262.81|0
1650897880000|2022-04-25 14:44:40|266.05|262.93|265.33|262.21|266.05|262.93|265.21|262.09|0
1650897890000|2022-04-25 14:44:50|265.57|262.45|265.33|262.21|265.57|262.45|265.33|262.21|0
1650897900000|2022-04-25 14:45:00|265.93|262.81|266.29|263.17|266.29|263.17|265.57|262.45|0
1650897970000|2022-04-25 14:46:10|263.78|260.66|263.3|260.18|263.78|260.66|263.3|260.18|0
1650897980000|2022-04-25 14:46:20|263.54|260.42|263.06|259.94|263.54|260.42|263.06|259.94|0
1650897990000|2022-04-25 14:46:30|263.54|260.42|264.08|260.96|264.08|260.96|263.54|260.42|0
1650898000000|2022-04-25 14:46:40|264.49|261.37|264.37|261.25|264.49|261.37|264.01|260.89|0
1650898010000|2022-04-25 14:46:50|264.31|261.19|264.49|261.37|264.73|261.61|264.31|261.19|0
1650898020000|2022-04-25 14:47:00|264.61|261.49|264.25|261.13|264.61|261.49|264.13|261.01|0
1650898030000|2022-04-25 14:47:10|263.89|260.77|264.13|261.01|264.13|261.01|263.89|260.77|0
1650898040000|2022-04-25 14:47:20|264.49|261.37|263.77|260.65|264.49|261.37|263.77|260.65|0
1650898050000|2022-04-25 14:47:30|264.01|260.89|262.35|259.23|264.01|260.89|262.35|259.23|0
1650898060000|2022-04-25 14:47:40|262.7|259.58|262.59|259.47|262.82|259.7|262.59|259.47|0
1650898070000|2022-04-25 14:47:50|262.82|259.7|262.47|259.35|262.94|259.82|262.47|259.35|0
1650898080000|2022-04-25 14:48:00|262.35|259.23|261.99|258.87|262.35|259.23|261.99|258.87|0
1650898090000|2022-04-25 14:48:10|262.23|259.11|263.42|260.3|263.42|260.3|262.23|259.11|0
1650898100000|2022-04-25 14:48:20|263.3|260.18|263.54|260.42|263.54|260.42|263.3|260.18|0
1650898110000|2022-04-25 14:48:30|263.65|260.53|263.06|259.94|263.65|260.53|263.06|259.94|0
1650898120000|2022-04-25 14:48:40|263.18|260.06|262.47|259.35|263.3|260.18|262.47|259.35|0
1650898130000|2022-04-25 14:48:50|261.76|258.64|261.46|258.34|261.87|258.75|261.46|258.34|0
1650898140000|2022-04-25 14:49:00|261.64|258.52|261.64|258.52|261.64|258.52|261.4|258.28|0
1650898150000|2022-04-25 14:49:10|262.47|259.35|263.06|259.94|263.12|260|262.47|259.35|0
1650898160000|2022-04-25 14:49:20|263.3|260.18|262.58|259.46|263.3|260.18|262.58|259.46|0
1650898170000|2022-04-25 14:49:30|262.88|259.76|262.7|259.58|262.94|259.82|262.7|259.58|0
1650898180000|2022-04-25 14:49:40|262.11|258.99|262.41|259.29|262.7|259.58|262.11|258.99|0
1650898190000|2022-04-25 14:49:50|261.87|258.75|261.87|258.75|262.23|259.11|261.87|258.75|0
1650898200000|2022-04-25 14:50:00|260.57|257.45|261.28|258.16|261.28|258.16|260.57|257.45|0
1650898210000|2022-04-25 14:50:10|261.64|258.52|262.7|259.58|262.7|259.58|261.64|258.52|0
1650898220000|2022-04-25 14:50:20|262.58|259.46|262.82|259.7|262.82|259.7|262.47|259.35|0
1650898230000|2022-04-25 14:50:30|263.18|260.06|263.77|260.65|263.77|260.65|263.18|260.06|0
1650898240000|2022-04-25 14:50:40|263.42|260.3|264.01|260.89|264.13|261.01|263.42|260.3|0
1650898250000|2022-04-25 14:50:50|264.25|261.13|264.07|260.95|264.37|261.25|264.07|260.95|0
1650898260000|2022-04-25 14:51:00|263.77|260.65|265.08|261.96|265.08|261.96|263.77|260.65|0
1650898270000|2022-04-25 14:51:10|264.73|261.61|264.73|261.61|264.91|261.79|264.61|261.49|0
1650898280000|2022-04-25 14:51:20|264.96|261.84|264.73|261.61|265.08|261.96|264.73|261.61|0
1650898290000|2022-04-25 14:51:30|265.68|262.56|266.04|262.92|266.1|262.98|265.44|262.32|0
1650898300000|2022-04-25 14:51:40|265.8|262.68|265.56|262.44|265.8|262.68|265.56|262.44|0
1650898310000|2022-04-25 14:51:50|265.44|262.32|266.88|263.76|266.88|263.76|265.44|262.32|0
1650898320000|2022-04-25 14:52:00|266.76|263.64|267.48|264.36|267.72|264.6|266.76|263.64|0
1650898330000|2022-04-25 14:52:10|267.6|264.48|268.32|265.2|268.32|265.2|267.6|264.48|0
1650898340000|2022-04-25 14:52:20|268.08|264.96|268.2|265.08|268.2|265.08|267.96|264.84|0
1650898350000|2022-04-25 14:52:30|267.96|264.84|269.05|265.93|269.05|265.93|267.96|264.84|0
1650898360000|2022-04-25 14:52:40|268.69|265.57|268.81|265.69|269.11|265.99|268.69|265.57|0
1650898370000|2022-04-25 14:52:50|268.44|265.32|269.05|265.93|269.05|265.93|268.44|265.32|0
1650898380000|2022-04-25 14:53:00|269.29|266.17|270.02|266.9|270.26|267.14|269.29|266.17|0
1650898390000|2022-04-25 14:53:10|269.17|266.05|268.93|265.81|269.17|266.05|268.93|265.81|0
1650898400000|2022-04-25 14:53:20|269.11|265.99|269.41|266.29|269.41|266.29|268.81|265.69|0
1650898410000|2022-04-25 14:53:30|269.05|265.93|269.77|266.65|269.77|266.65|269.05|265.93|0
1650898420000|2022-04-25 14:53:40|269.53|266.41|269.77|266.65|269.77|266.65|269.53|266.41|0
1650898430000|2022-04-25 14:53:50|269.71|266.59|269.41|266.29|269.89|266.77|269.41|266.29|0
1650898440000|2022-04-25 14:54:00|269.47|266.35|269.77|266.65|269.96|266.84|269.47|266.35|0
1650898450000|2022-04-25 14:54:10|269.41|266.29|269.53|266.41|269.53|266.41|269.29|266.17|0
1650898460000|2022-04-25 14:54:20|269.41|266.29|269.17|266.05|269.41|266.29|269.05|265.93|0
1650898470000|2022-04-25 14:54:30|269.29|266.17|268.93|265.81|269.29|266.17|268.93|265.81|0
1650898480000|2022-04-25 14:54:40|268.81|265.69|269.41|266.29|269.41|266.29|268.81|265.69|0
1650898490000|2022-04-25 14:54:50|269.29|266.17|269.47|266.35|269.47|266.35|269.29|266.17|0
1650898500000|2022-04-25 14:55:00|269.17|266.05|269.53|266.41|269.53|266.41|268.68|265.56|0
1650898510000|2022-04-25 14:55:10|269.41|266.29|269.29|266.17|269.41|266.29|269.17|266.05|0
1650898520000|2022-04-25 14:55:20|269.17|266.05|269.17|266.05|269.29|266.17|269.17|266.05|0
1650898530000|2022-04-25 14:55:30|268.93|265.81|268.93|265.81|268.93|265.81|268.93|265.81|0
1650898590000|2022-04-25 14:56:30|269.61|266.49|270.31|267.19|270.31|267.19|269.49|266.37|0
1650898600000|2022-04-25 14:56:40|271.19|268.07|270.95|267.83|271.19|268.07|270.95|267.83|0
1650898610000|2022-04-25 14:56:50|271.31|268.19|271.43|268.31|271.43|268.31|271.19|268.07|0
1650898620000|2022-04-25 14:57:00|271.55|268.43|271.13|268.01|271.55|268.43|271.13|268.01|0
1650898630000|2022-04-25 14:57:10|271.01|267.89|271.43|268.31|271.43|268.31|271.01|267.89|0
1650898640000|2022-04-25 14:57:20|271.55|268.43|272.28|269.16|272.28|269.16|271.55|268.43|0
1650898650000|2022-04-25 14:57:30|271.91|268.79|271.98|268.86|272.28|269.16|271.91|268.79|0
1650898660000|2022-04-25 14:57:40|271.67|268.55|271.43|268.31|271.67|268.55|271.31|268.19|0
1650898670000|2022-04-25 14:57:50|271.91|268.79|272.28|269.16|272.28|269.16|271.91|268.79|0
1650898680000|2022-04-25 14:58:00|272.4|269.28|272.52|269.4|272.89|269.77|272.4|269.28|0
1650898690000|2022-04-25 14:58:10|272.64|269.52|273.49|270.37|273.49|270.37|272.64|269.52|0
1650898700000|2022-04-25 14:58:20|273.37|270.25|273.74|270.62|273.86|270.74|273.37|270.25|0
1650898710000|2022-04-25 14:58:30|273.98|270.86|274.71|271.59|274.71|271.59|273.98|270.86|0
1650898720000|2022-04-25 14:58:40|274.59|271.47|273.86|270.74|274.71|271.59|273.86|270.74|0
1650898730000|2022-04-25 14:58:50|273.98|270.86|273.98|270.86|273.98|270.86|273.86|270.74|0
1650898740000|2022-04-25 14:59:00|274.22|271.1|274.35|271.23|274.35|271.23|274.1|270.98|0
1650898750000|2022-04-25 14:59:10|274.47|271.35|274.47|271.35|274.59|271.47|274.29|271.17|0
1650898760000|2022-04-25 14:59:20|274.83|271.71|275.2|272.08|275.2|272.08|274.83|271.71|0
1650898770000|2022-04-25 14:59:30|275.32|272.2|274.9|271.78|275.32|272.2|274.9|271.78|0
1650898780000|2022-04-25 14:59:40|275.2|272.08|274.83|271.71|275.2|272.08|274.59|271.47|0
1650898790000|2022-04-25 14:59:50|274.71|271.59|274.83|271.71|274.83|271.71|274.47|271.35|0
1650898800000|2022-04-25 15:00:00|275.2|272.08|274.34|271.22|275.2|272.08|274.34|271.22|0
1650898810000|2022-04-25 15:00:10|273.74|270.62|274.22|271.1|274.22|271.1|273.74|270.62|0
1650898820000|2022-04-25 15:00:20|273.98|270.86|273.74|270.62|274.1|270.98|273.74|270.62|0
1650898830000|2022-04-25 15:00:30|273.61|270.49|273.86|270.74|273.86|270.74|273.49|270.37|0
1650898840000|2022-04-25 15:00:40|273.98|270.86|273.73|270.61|274.22|271.1|273.61|270.49|0
1650898850000|2022-04-25 15:00:50|273.86|270.74|273.86|270.74|274.1|270.98|273.86|270.74|0
1650898860000|2022-04-25 15:01:00|273|269.88|273.49|270.37|273.49|270.37|272.88|269.76|0
1650898870000|2022-04-25 15:01:10|273.86|270.74|274.34|271.22|274.34|271.22|273.73|270.61|0
1650898880000|2022-04-25 15:01:20|274.47|271.35|274.71|271.59|274.83|271.71|274.47|271.35|0
1650898890000|2022-04-25 15:01:30|274.83|271.71|274.47|271.35|274.83|271.71|274.47|271.35|0
1650898900000|2022-04-25 15:01:40|274.95|271.83|274.71|271.59|274.95|271.83|274.71|271.59|0
1650898910000|2022-04-25 15:01:50|275.32|272.2|275.32|272.2|275.93|272.81|275.32|272.2|0
1650898920000|2022-04-25 15:02:00|275.44|272.32|274.34|271.22|275.44|272.32|274.34|271.22|0
1650898930000|2022-04-25 15:02:10|274.71|271.59|274.47|271.35|274.71|271.59|274.47|271.35|0
1650898940000|2022-04-25 15:02:20|274.1|270.98|274.1|270.98|274.1|270.98|274.04|270.92|0
1650898950000|2022-04-25 15:02:30|273.98|270.86|274.1|270.98|274.1|270.98|273.98|270.86|0
1650898960000|2022-04-25 15:02:40|274.34|271.22|274.1|270.98|274.71|271.59|274.1|270.98|0
1650898970000|2022-04-25 15:02:50|273.98|270.86|274.1|270.98|274.22|271.1|273.98|270.86|0
1650898980000|2022-04-25 15:03:00|273.98|270.86|273.37|270.25|274.04|270.92|273.37|270.25|0
1650898990000|2022-04-25 15:03:10|273.49|270.37|274.1|270.98|274.1|270.98|273.49|270.37|0
1650899000000|2022-04-25 15:03:20|273.86|270.74|273.37|270.25|273.86|270.74|273.25|270.13|0
1650899010000|2022-04-25 15:03:30|273.49|270.37|274.22|271.1|274.22|271.1|273.37|270.25|0
1650899020000|2022-04-25 15:03:40|273.98|270.86|273.61|270.49|273.98|270.86|273.61|270.49|0
1650899030000|2022-04-25 15:03:50|273.25|270.13|273.73|270.61|273.73|270.61|273.25|270.13|0
1650899040000|2022-04-25 15:04:00|274.1|270.98|273.49|270.37|274.1|270.98|273.49|270.37|0
1650899050000|2022-04-25 15:04:10|273.25|270.13|273.49|270.37|273.49|270.37|273.25|270.13|0
1650899060000|2022-04-25 15:04:20|273.12|270|273.37|270.25|273.37|270.25|273.12|270|0
1650899070000|2022-04-25 15:04:30|273.25|270.13|273|269.88|273.37|270.25|273|269.88|0
1650899080000|2022-04-25 15:04:40|273.12|270|272.27|269.15|273.12|270|272.27|269.15|0
1650899090000|2022-04-25 15:04:50|272.15|269.03|272.88|269.76|272.88|269.76|272.15|269.03|0
1650899100000|2022-04-25 15:05:00|273.49|270.37|274.22|271.1|274.22|271.1|273.37|270.25|0
1650899110000|2022-04-25 15:05:10|273.85|270.73|274.34|271.22|274.34|271.22|273.85|270.73|0
1650899120000|2022-04-25 15:05:20|274.22|271.1|274.22|271.1|274.46|271.34|274.22|271.1|0
1650899130000|2022-04-25 15:05:30|274.1|270.98|274.71|271.59|274.71|271.59|274.1|270.98|0
1650899140000|2022-04-25 15:05:40|274.59|271.47|275.2|272.08|275.32|272.2|274.59|271.47|0
1650899150000|2022-04-25 15:05:50|275.32|272.2|275.44|272.32|275.44|272.32|275.2|272.08|0
1650899160000|2022-04-25 15:06:00|275.68|272.56|275.68|272.56|275.81|272.69|275.68|272.56|0
1650899170000|2022-04-25 15:06:10|275.81|272.69|275.07|271.95|275.81|272.69|275.07|271.95|0
1650899180000|2022-04-25 15:06:20|274.89|271.77|273.49|270.37|274.95|271.83|273.49|270.37|0
1650899190000|2022-04-25 15:06:30|273.97|270.85|274.34|271.22|274.46|271.34|273.97|270.85|0
1650899200000|2022-04-25 15:06:40|274.1|270.98|273.61|270.49|274.1|270.98|273.61|270.49|0
1650899210000|2022-04-25 15:06:50|273.49|270.37|273.85|270.73|273.85|270.73|273.49|270.37|0
1650899220000|2022-04-25 15:07:00|273.61|270.49|273.24|270.12|273.61|270.49|273.24|270.12|0
1650899230000|2022-04-25 15:07:10|272.76|269.64|273.24|270.12|273.37|270.25|272.76|269.64|0
1650899240000|2022-04-25 15:07:20|273|269.88|273.61|270.49|273.61|270.49|273|269.88|0
1650899250000|2022-04-25 15:07:30|273.85|270.73|274.1|270.98|274.1|270.98|273.85|270.73|0
1650899260000|2022-04-25 15:07:40|274.22|271.1|273.97|270.85|274.22|271.1|273.97|270.85|0
1650899270000|2022-04-25 15:07:50|274.22|271.1|274.46|271.34|274.46|271.34|274.22|271.1|0
1650899280000|2022-04-25 15:08:00|274.58|271.46|274.46|271.34|274.58|271.46|274.04|270.92|0
1650899290000|2022-04-25 15:08:10|274.22|271.1|273.97|270.85|274.22|271.1|273.97|270.85|0
1650899300000|2022-04-25 15:08:20|274.1|270.98|273.97|270.85|274.34|271.22|273.97|270.85|0
1650899310000|2022-04-25 15:08:30|273.85|270.73|274.34|271.22|274.46|271.34|273.85|270.73|0
1650899320000|2022-04-25 15:08:40|274.46|271.34|274.95|271.83|274.95|271.83|274.46|271.34|0
1650899330000|2022-04-25 15:08:50|274.71|271.59|274.34|271.22|274.71|271.59|274.22|271.1|0
1650899340000|2022-04-25 15:09:00|274.28|271.16|275.19|272.07|275.19|272.07|274.28|271.16|0
1650899350000|2022-04-25 15:09:10|274.95|271.83|275.19|272.07|275.19|272.07|274.95|271.83|0
1650899360000|2022-04-25 15:09:20|275.32|272.2|275.32|272.2|275.56|272.44|275.32|272.2|0
1650899370000|2022-04-25 15:09:30|275.07|271.95|274.83|271.71|275.07|271.95|274.83|271.71|0
1650899380000|2022-04-25 15:09:40|274.46|271.34|275.07|271.95|275.07|271.95|274.34|271.22|0
1650899390000|2022-04-25 15:09:50|275.32|272.2|275.19|272.07|275.56|272.44|275.19|272.07|0
1650899400000|2022-04-25 15:10:00|275.44|272.32|274.83|271.71|275.44|272.32|274.83|271.71|0
1650899410000|2022-04-25 15:10:10|275.44|272.32|275.8|272.68|275.8|272.68|275.44|272.32|0
1650899420000|2022-04-25 15:10:20|276.05|272.93|276.91|273.79|277.15|274.03|276.05|272.93|0
1650899430000|2022-04-25 15:10:30|276.79|273.67|276.66|273.54|276.91|273.79|276.66|273.54|0
1650899440000|2022-04-25 15:10:40|276.17|273.05|275.07|271.95|276.17|273.05|275.07|271.95|0
1650899450000|2022-04-25 15:10:50|275.31|272.19|276.05|272.93|276.05|272.93|275.31|272.19|0
1650899460000|2022-04-25 15:11:00|274.01|270.89|275.64|272.52|276.13|273.01|274.01|270.89|0
1650899470000|2022-04-25 15:11:10|275.51|272.39|275.88|272.76|275.88|272.76|275.45|272.33|0
1650899480000|2022-04-25 15:11:20|275.63|272.51|275.51|272.39|275.63|272.51|275.39|272.27|0
1650899490000|2022-04-25 15:11:30|274.9|271.78|274.9|271.78|275.15|272.03|274.9|271.78|0
1650899500000|2022-04-25 15:11:40|275.15|272.03|275.27|272.15|275.63|272.51|275.15|272.03|0
1650899510000|2022-04-25 15:11:50|275.02|271.9|274.66|271.54|275.02|271.9|274.66|271.54|0
1650899520000|2022-04-25 15:12:00|275.39|272.27|275.63|272.51|275.63|272.51|275.27|272.15|0
1650899530000|2022-04-25 15:12:10|275.58|272.46|275.14|272.02|275.58|272.46|275.14|272.02|0
1650899540000|2022-04-25 15:12:20|274.9|271.78|274.41|271.29|274.9|271.78|274.17|271.05|0
1650899550000|2022-04-25 15:12:30|274.05|270.93|273.56|270.44|274.05|270.93|273.56|270.44|0
1650899560000|2022-04-25 15:12:40|272.95|269.83|272.83|269.71|273.31|270.19|272.83|269.71|0
1650899570000|2022-04-25 15:12:50|272.59|269.47|271.98|268.86|272.59|269.47|271.98|268.86|0
1650899580000|2022-04-25 15:13:00|271.61|268.49|270.89|267.77|271.61|268.49|270.65|267.53|0
1650899590000|2022-04-25 15:13:10|270.53|267.41|269.56|266.44|270.53|267.41|269.44|266.32|0
1650899600000|2022-04-25 15:13:20|269.8|266.68|270.59|267.47|270.59|267.47|269.8|266.68|0
1650899610000|2022-04-25 15:13:30|270.4|267.28|270.16|267.04|270.4|267.28|269.92|266.8|0
1650899620000|2022-04-25 15:13:40|269.92|266.8|271.01|267.89|271.01|267.89|269.92|266.8|0
1650899630000|2022-04-25 15:13:50|271.49|268.37|271.74|268.62|271.74|268.62|271.49|268.37|0
1650899640000|2022-04-25 15:14:00|272.46|269.34|272.95|269.83|273.19|270.07|272.46|269.34|0
1650899650000|2022-04-25 15:14:10|272.89|269.77|272.83|269.71|273.31|270.19|272.71|269.59|0
1650899660000|2022-04-25 15:14:20|272.65|269.53|272.83|269.71|272.83|269.71|272.58|269.46|0
1650899670000|2022-04-25 15:14:30|272.34|269.22|271.98|268.86|272.34|269.22|271.74|268.62|0
1650899680000|2022-04-25 15:14:40|272.34|269.22|272.71|269.59|272.71|269.59|272.34|269.22|0
1650899690000|2022-04-25 15:14:50|272.95|269.83|273.44|270.32|273.44|270.32|272.95|269.83|0
1650899700000|2022-04-25 15:15:00|273.92|270.8|274.78|271.66|274.78|271.66|273.68|270.56|0
1650899710000|2022-04-25 15:15:10|274.65|271.53|274.78|271.66|274.9|271.78|274.53|271.41|0
1650899720000|2022-04-25 15:15:20|275.51|272.39|276.12|273|276.12|273|275.51|272.39|0
1650899730000|2022-04-25 15:15:30|275.63|272.51|275.88|272.76|275.88|272.76|275.51|272.39|0
1650899740000|2022-04-25 15:15:40|276.12|273|276.19|273.07|276.24|273.12|276|272.88|0
1650899750000|2022-04-25 15:15:50|276.86|273.74|276.98|273.86|277.23|274.11|276.61|273.49|0
1650899760000|2022-04-25 15:16:00|277.35|274.23|278.09|274.97|278.33|275.21|277.35|274.23|0
1650899770000|2022-04-25 15:16:10|277.23|274.11|276.98|273.86|277.23|274.11|276.49|273.37|0
1650899780000|2022-04-25 15:16:20|276.86|273.74|276.24|273.12|276.86|273.74|276.12|273|0
1650899790000|2022-04-25 15:16:30|276.12|273|276.49|273.37|276.49|273.37|276.12|273|0
1650899800000|2022-04-25 15:16:40|276.37|273.25|276|272.88|276.37|273.25|275.75|272.63|0
1650899810000|2022-04-25 15:16:50|276.24|273.12|275.88|272.76|276.37|273.25|275.88|272.76|0
1650899820000|2022-04-25 15:17:00|276.12|273|276.24|273.12|276.24|273.12|275.75|272.63|0
1650899830000|2022-04-25 15:17:10|276.73|273.61|276.24|273.12|276.73|273.61|276.24|273.12|0
1650899840000|2022-04-25 15:17:20|276.37|273.25|276.12|273|276.37|273.25|276.12|273|0
1650899850000|2022-04-25 15:17:30|276.37|273.25|276.49|273.37|276.98|273.86|276.37|273.25|0
1650899860000|2022-04-25 15:17:40|276.37|273.25|276.61|273.49|276.61|273.49|276.37|273.25|0
1650899870000|2022-04-25 15:17:50|276.49|273.37|275.51|272.39|276.49|273.37|275.51|272.39|0
1650899880000|2022-04-25 15:18:00|275.63|272.51|275.39|272.27|275.75|272.63|275.39|272.27|0
1650899890000|2022-04-25 15:18:10|275.26|272.14|276.12|273|276.12|273|275.26|272.14|0
1650899900000|2022-04-25 15:18:20|276.37|273.25|275.88|272.76|276.73|273.61|275.88|272.76|0
1650899910000|2022-04-25 15:18:30|275.75|272.63|275.39|272.27|275.75|272.63|275.39|272.27|0
1650899920000|2022-04-25 15:18:40|275.75|272.63|276.12|273|276.12|273|275.75|272.63|0
1650899930000|2022-04-25 15:18:50|276.18|273.06|276|272.88|276.18|273.06|275.88|272.76|0
1650899940000|2022-04-25 15:19:00|275.63|272.51|274.77|271.65|275.63|272.51|274.53|271.41|0
1650899950000|2022-04-25 15:19:10|275.14|272.02|275.39|272.27|275.39|272.27|275.14|272.02|0
1650899960000|2022-04-25 15:19:20|275.75|272.63|275.75|272.63|275.75|272.63|275.26|272.14|0
1650899970000|2022-04-25 15:19:30|275.39|272.27|274.53|271.41|275.39|272.27|274.53|271.41|0
1650899980000|2022-04-25 15:19:40|274.29|271.17|274.53|271.41|274.53|271.41|274.16|271.04|0
1650899990000|2022-04-25 15:19:50|274.77|271.65|274.41|271.29|274.9|271.78|274.41|271.29|0
1650900000000|2022-04-25 15:20:00|274.65|271.53|274.29|271.17|275.02|271.9|274.29|271.17|0
1650900010000|2022-04-25 15:20:10|273.37|270.25|271.85|268.73|273.55|270.43|271.85|268.73|0
1650900020000|2022-04-25 15:20:20|272.34|269.22|272.58|269.46|272.58|269.46|272.1|268.98|0
1650900030000|2022-04-25 15:20:30|273.07|269.95|273.19|270.07|273.19|270.07|272.82|269.7|0
1650900040000|2022-04-25 15:20:40|272.34|269.22|272.58|269.46|272.58|269.46|271.85|268.73|0
1650900050000|2022-04-25 15:20:50|273.92|270.8|272.01|268.89|274.04|270.92|272.01|268.89|0
1650900060000|2022-04-25 15:21:00|271.89|268.77|271.41|268.29|271.89|268.77|271.41|268.29|0
1650900070000|2022-04-25 15:21:10|271.89|268.77|272.13|269.01|272.13|269.01|271.77|268.65|0
1650900080000|2022-04-25 15:21:20|272.38|269.26|272.62|269.5|272.74|269.62|272.26|269.14|0
1650900090000|2022-04-25 15:21:30|272.26|269.14|271.89|268.77|272.26|269.14|271.89|268.77|0
1650900100000|2022-04-25 15:21:40|272.26|269.14|272.01|268.89|272.26|269.14|271.77|268.65|0
1650900110000|2022-04-25 15:21:50|271.89|268.77|272.38|269.26|272.38|269.26|271.89|268.77|0
1650900120000|2022-04-25 15:22:00|272.13|269.01|271.41|268.29|272.13|269.01|271.41|268.29|0
1650900130000|2022-04-25 15:22:10|271.77|268.65|271.53|268.41|271.77|268.65|271.29|268.17|0
1650900140000|2022-04-25 15:22:20|271.77|268.65|272.01|268.89|272.01|268.89|271.77|268.65|0
1650900150000|2022-04-25 15:22:30|272.08|268.96|272.25|269.13|272.25|269.13|272.08|268.96|0
1650900160000|2022-04-25 15:22:40|272.01|268.89|272.5|269.38|272.5|269.38|272.01|268.89|0
1650900170000|2022-04-25 15:22:50|272.62|269.5|271.89|268.77|272.62|269.5|271.77|268.65|0
1650900180000|2022-04-25 15:23:00|272.01|268.89|272.38|269.26|272.38|269.26|271.59|268.47|0
1650900190000|2022-04-25 15:23:10|272.01|268.89|271.77|268.65|272.01|268.89|271.65|268.53|0
1650900200000|2022-04-25 15:23:20|272.13|269.01|272.25|269.13|272.25|269.13|272.01|268.89|0
1650900210000|2022-04-25 15:23:30|271.77|268.65|271.77|268.65|271.89|268.77|271.77|268.65|0
1650900220000|2022-04-25 15:23:40|271.53|268.41|271.65|268.53|271.65|268.53|271.53|268.41|0
1650900230000|2022-04-25 15:23:50|271.83|268.71|272.74|269.62|272.74|269.62|271.83|268.71|0
1650900240000|2022-04-25 15:24:00|272.62|269.5|272.25|269.13|272.62|269.5|272.13|269.01|0
1650900250000|2022-04-25 15:24:10|271.77|268.65|271.28|268.16|271.77|268.65|270.8|267.68|0
1650900260000|2022-04-25 15:24:20|271.16|268.04|271.16|268.04|271.16|268.04|271.16|268.04|0
1650900270000|2022-04-25 15:24:30|272.25|269.13|271.65|268.53|272.25|269.13|271.59|268.47|0
1650900280000|2022-04-25 15:24:40|271.41|268.29|271.65|268.53|271.65|268.53|271.41|268.29|0
1650900290000|2022-04-25 15:24:50|271.4|268.28|272.01|268.89|272.01|268.89|271.4|268.28|0
1650900300000|2022-04-25 15:25:00|271.53|268.41|272.01|268.89|272.01|268.89|271.53|268.41|0
1650900310000|2022-04-25 15:25:10|272.25|269.13|271.77|268.65|272.37|269.25|271.77|268.65|0
1650900320000|2022-04-25 15:25:20|271.53|268.41|271.77|268.65|271.77|268.65|271.53|268.41|0
1650900330000|2022-04-25 15:25:30|271.65|268.53|271.28|268.16|271.77|268.65|271.28|268.16|0
1650900340000|2022-04-25 15:25:40|270.08|266.96|269.95|266.83|270.68|267.56|269.95|266.83|0
1650900350000|2022-04-25 15:25:50|269.23|266.11|268.69|265.57|269.23|266.11|268.69|265.57|0
1650900360000|2022-04-25 15:26:00|268.63|265.51|268.39|265.27|268.63|265.51|268.27|265.15|0
1650900370000|2022-04-25 15:26:10|268.15|265.03|268.27|265.15|268.51|265.39|268.15|265.03|0
1650900380000|2022-04-25 15:26:20|268.03|264.91|268.27|265.15|268.51|265.39|267.79|264.67|0
1650900390000|2022-04-25 15:26:30|268.39|265.27|268.57|265.45|268.75|265.63|268.39|265.27|0
1650900400000|2022-04-25 15:26:40|269.23|266.11|269.83|266.71|269.83|266.71|269.23|266.11|0
1650900410000|2022-04-25 15:26:50|269.95|266.83|269.95|266.83|270.07|266.95|269.95|266.83|0
1650900420000|2022-04-25 15:27:00|269.83|266.71|270.68|267.56|270.68|267.56|269.83|266.71|0
1650900430000|2022-04-25 15:27:10|270.32|267.2|270.68|267.56|270.68|267.56|270.32|267.2|0
1650900440000|2022-04-25 15:27:20|270.62|267.5|270.32|267.2|270.62|267.5|270.14|267.02|0
1650900450000|2022-04-25 15:27:30|270.56|267.44|270.56|267.44|270.68|267.56|270.44|267.32|0
1650900460000|2022-04-25 15:27:40|270.8|267.68|270.68|267.56|270.92|267.8|270.62|267.5|0
1650900470000|2022-04-25 15:27:50|270.8|267.68|270.44|267.32|270.8|267.68|270.44|267.32|0
1650900480000|2022-04-25 15:28:00|270.68|267.56|270.62|267.5|270.68|267.56|270.44|267.32|0
1650900490000|2022-04-25 15:28:10|270.74|267.62|271.4|268.28|271.4|268.28|270.74|267.62|0
1650900500000|2022-04-25 15:28:20|271.16|268.04|271.89|268.77|271.89|268.77|271.16|268.04|0
1650900510000|2022-04-25 15:28:30|272.37|269.25|272.25|269.13|272.49|269.37|272.25|269.13|0
1650900520000|2022-04-25 15:28:40|273.22|270.1|273.59|270.47|273.59|270.47|273.22|270.1|0
1650900530000|2022-04-25 15:28:50|273.71|270.59|274.07|270.95|274.07|270.95|273.71|270.59|0
1650900540000|2022-04-25 15:29:00|274.44|271.32|274.56|271.44|274.56|271.44|274.07|270.95|0
1650900550000|2022-04-25 15:29:10|274.14|271.02|274.32|271.2|274.44|271.32|274.14|271.02|0
1650900560000|2022-04-25 15:29:20|274.07|270.95|274.68|271.56|274.68|271.56|274.07|270.95|0
1650900570000|2022-04-25 15:29:30|274.93|271.81|275.05|271.93|275.05|271.93|274.68|271.56|0
1650900580000|2022-04-25 15:29:40|275.17|272.05|275.29|272.17|275.29|272.17|275.05|271.93|0
1650900590000|2022-04-25 15:29:50|275.42|272.3|274.81|271.69|275.54|272.42|274.81|271.69|0
1650900600000|2022-04-25 15:30:00|274.44|271.32|274.32|271.2|274.44|271.32|274.32|271.2|0
1650900610000|2022-04-25 15:30:10|274.07|270.95|274.07|270.95|274.32|271.2|274.07|270.95|0
1650900620000|2022-04-25 15:30:20|273.95|270.83|274.44|271.32|274.81|271.69|273.95|270.83|0
1650900630000|2022-04-25 15:30:30|274.56|271.44|275.17|272.05|275.17|272.05|274.56|271.44|0
1650900640000|2022-04-25 15:30:40|275.78|272.66|275.42|272.3|275.78|272.66|275.17|272.05|0
1650900650000|2022-04-25 15:30:50|275.54|272.42|276.15|273.03|276.27|273.15|275.54|272.42|0
1650900660000|2022-04-25 15:31:00|276.4|273.28|276.89|273.77|277.07|273.95|276.4|273.28|0
1650900670000|2022-04-25 15:31:10|276.52|273.4|276.76|273.64|276.89|273.77|276.52|273.4|0
1650900680000|2022-04-25 15:31:20|276.89|273.77|276.52|273.4|276.89|273.77|276.52|273.4|0
1650900690000|2022-04-25 15:31:30|276.4|273.28|277.25|274.13|277.25|274.13|276.03|272.91|0
1650900700000|2022-04-25 15:31:40|276.89|273.77|276.52|273.4|276.89|273.77|276.4|273.28|0
1650900710000|2022-04-25 15:31:50|276.64|273.52|277.01|273.89|277.13|274.01|276.64|273.52|0
1650900720000|2022-04-25 15:32:00|276.89|273.77|278.24|275.12|278.24|275.12|276.89|273.77|0
1650900730000|2022-04-25 15:32:10|277.87|274.75|278.49|275.37|278.73|275.61|277.87|274.75|0
1650900740000|2022-04-25 15:32:20|277.99|274.87|277.99|274.87|278.12|275|277.75|274.63|0
1650900750000|2022-04-25 15:32:30|277.81|274.69|278.36|275.24|278.36|275.24|277.75|274.63|0
1650900760000|2022-04-25 15:32:40|278.98|275.86|278.36|275.24|278.98|275.86|278.36|275.24|0
1650900770000|2022-04-25 15:32:50|278.48|275.36|278.24|275.12|278.61|275.49|278.24|275.12|0
1650900780000|2022-04-25 15:33:00|278.55|275.43|278.36|275.24|278.55|275.43|278.36|275.24|0
1650900790000|2022-04-25 15:33:10|278.48|275.36|278.48|275.36|278.48|275.36|278.36|275.24|0
1650900800000|2022-04-25 15:33:20|278.36|275.24|278.36|275.24|278.73|275.61|278.36|275.24|0
1650900810000|2022-04-25 15:33:30|277.99|274.87|277.87|274.75|277.99|274.87|277.62|274.5|0
1650900820000|2022-04-25 15:33:40|277.93|274.81|276.76|273.64|278.11|274.99|276.76|273.64|0
1650900830000|2022-04-25 15:33:50|276.64|273.52|276.88|273.76|276.88|273.76|276.64|273.52|0
1650900840000|2022-04-25 15:34:00|276.52|273.4|276.15|273.03|276.64|273.52|276.15|273.03|0
1650900850000|2022-04-25 15:34:10|275.78|272.66|274.68|271.56|275.78|272.66|274.68|271.56|0
1650900860000|2022-04-25 15:34:20|274.56|271.44|274.8|271.68|274.8|271.68|274.56|271.44|0
1650900870000|2022-04-25 15:34:30|275.29|272.17|275.9|272.78|275.9|272.78|275.17|272.05|0
1650900880000|2022-04-25 15:34:40|275.72|272.6|275.54|272.42|275.72|272.6|275.54|272.42|0
1650900890000|2022-04-25 15:34:50|275.9|272.78|275.54|272.42|275.9|272.78|275.54|272.42|0
1650900900000|2022-04-25 15:35:00|275.17|272.05|274.68|271.56|275.17|272.05|274.56|271.44|0
1650900910000|2022-04-25 15:35:10|274.56|271.44|273.58|270.46|274.56|271.44|272.85|269.73|0
1650900920000|2022-04-25 15:35:20|273.65|270.53|272.13|269.01|273.65|270.53|271.88|268.76|0
1650900930000|2022-04-25 15:35:30|272|268.88|271.28|268.16|272|268.88|271.28|268.16|0
1650900940000|2022-04-25 15:35:40|271.04|267.92|271.95|268.83|271.95|268.83|271.04|267.92|0
1650900950000|2022-04-25 15:35:50|271.88|268.76|272|268.88|272|268.88|271.64|268.52|0
1650900960000|2022-04-25 15:36:00|271.4|268.28|270.55|267.43|271.4|268.28|270.31|267.19|0
1650900970000|2022-04-25 15:36:10|270.67|267.55|271.52|268.4|271.52|268.4|270.67|267.55|0
1650900980000|2022-04-25 15:36:20|271.64|268.52|272|268.88|272|268.88|271.64|268.52|0
1650900990000|2022-04-25 15:36:30|271.88|268.76|271.76|268.64|272|268.88|271.76|268.64|0
1650901000000|2022-04-25 15:36:40|271.88|268.76|271.76|268.64|271.88|268.76|271.4|268.28|0
1650901010000|2022-04-25 15:36:50|271.88|268.76|272.12|269|272.12|269|271.52|268.4|0
1650901020000|2022-04-25 15:37:00|272.49|269.37|272.85|269.73|272.85|269.73|272.25|269.13|0
1650901030000|2022-04-25 15:37:10|273.1|269.98|272.97|269.85|273.1|269.98|272.97|269.85|0
1650901040000|2022-04-25 15:37:20|273.22|270.1|273.7|270.58|273.7|270.58|273.22|270.1|0
1650901050000|2022-04-25 15:37:30|274.31|271.19|274.19|271.07|274.31|271.19|274.07|270.95|0
1650901060000|2022-04-25 15:37:40|274.07|270.95|274.56|271.44|274.56|271.44|274.07|270.95|0
1650901070000|2022-04-25 15:37:50|274.31|271.19|274.5|271.38|274.5|271.38|274.31|271.19|0
1650901080000|2022-04-25 15:38:00|275.05|271.93|274.92|271.8|275.17|272.05|274.8|271.68|0
1650901090000|2022-04-25 15:38:10|275.04|271.92|275.41|272.29|275.41|272.29|275.04|271.92|0
1650901100000|2022-04-25 15:38:20|275.04|271.92|275.29|272.17|275.35|272.23|275.04|271.92|0
1650901110000|2022-04-25 15:38:30|274.92|271.8|275.9|272.78|276.02|272.9|274.92|271.8|0
1650901120000|2022-04-25 15:38:40|276.39|273.27|276.27|273.15|276.39|273.27|276.15|273.03|0
1650901130000|2022-04-25 15:38:50|276.64|273.52|277.31|274.19|277.37|274.25|276.64|273.52|0
1650901140000|2022-04-25 15:39:00|277.37|274.25|277.5|274.38|277.5|274.38|277.37|274.25|0
1650901150000|2022-04-25 15:39:10|277.62|274.5|277.5|274.38|277.74|274.62|277.37|274.25|0
1650901160000|2022-04-25 15:39:20|277.74|274.62|276.88|273.76|277.74|274.62|276.88|273.76|0
1650901170000|2022-04-25 15:39:30|277.13|274.01|275.9|272.78|277.13|274.01|275.9|272.78|0
1650901180000|2022-04-25 15:39:40|275.66|272.54|276.39|273.27|276.39|273.27|275.66|272.54|0
1650901190000|2022-04-25 15:39:50|276.64|273.52|276.15|273.03|276.64|273.52|276.15|273.03|0
1650901200000|2022-04-25 15:40:00|276.27|273.15|276.15|273.03|276.27|273.15|275.66|272.54|0
1650901210000|2022-04-25 15:40:10|276.27|273.15|276.02|272.9|276.27|273.15|275.78|272.66|0
1650901220000|2022-04-25 15:40:20|275.9|272.78|276.39|273.27|276.39|273.27|275.53|272.41|0
1650901230000|2022-04-25 15:40:30|276.88|273.76|277|273.88|277.13|274.01|276.76|273.64|0
1650901240000|2022-04-25 15:40:40|277.13|274.01|276.76|273.64|277.13|274.01|276.64|273.52|0
1650901250000|2022-04-25 15:40:50|277|273.88|276.88|273.76|277.13|274.01|276.88|273.76|0
1650901260000|2022-04-25 15:41:00|276.76|273.64|277.13|274.01|277.49|274.37|276.76|273.64|0
1650901270000|2022-04-25 15:41:10|277.25|274.13|277.13|274.01|277.31|274.19|277|273.88|0
1650901280000|2022-04-25 15:41:20|277.37|274.25|277.49|274.37|277.49|274.37|277.13|274.01|0
1650901290000|2022-04-25 15:41:30|277.37|274.25|277.37|274.25|277.37|274.25|277.13|274.01|0
1650901300000|2022-04-25 15:41:40|277.25|274.13|277.49|274.37|277.74|274.62|277.25|274.13|0
1650901310000|2022-04-25 15:41:50|277.62|274.5|277.62|274.5|277.74|274.62|277.62|274.5|0
1650901320000|2022-04-25 15:42:00|277.74|274.62|277.99|274.87|277.99|274.87|277.74|274.62|0
1650901330000|2022-04-25 15:42:10|277.86|274.74|277.62|274.5|277.99|274.87|277.62|274.5|0
1650901340000|2022-04-25 15:42:20|277.74|274.62|277|273.88|277.74|274.62|277|273.88|0
1650901350000|2022-04-25 15:42:30|277.13|274.01|277|273.88|277.13|274.01|276.76|273.64|0
1650901360000|2022-04-25 15:42:40|276.76|273.64|277.37|274.25|277.37|274.25|276.76|273.64|0
1650901370000|2022-04-25 15:42:50|277.49|274.37|277.74|274.62|277.99|274.87|277.49|274.37|0
1650901380000|2022-04-25 15:43:00|278.11|274.99|277.49|274.37|278.11|274.99|277.49|274.37|0
1650901390000|2022-04-25 15:43:10|277.37|274.25|277.99|274.87|277.99|274.87|277.25|274.13|0
1650901400000|2022-04-25 15:43:20|277.93|274.81|278.11|274.99|278.36|275.24|277.93|274.81|0
1650901410000|2022-04-25 15:43:30|277.49|274.37|277.49|274.37|277.49|274.37|277.12|274|0
1650901420000|2022-04-25 15:43:40|277.74|274.62|277.74|274.62|277.86|274.74|277.62|274.5|0
1650901430000|2022-04-25 15:43:50|277.86|274.74|277.25|274.13|277.86|274.74|277.25|274.13|0
1650901440000|2022-04-25 15:44:00|277|273.88|276.51|273.39|277|273.88|276.51|273.39|0
1650901450000|2022-04-25 15:44:10|276.88|273.76|277.37|274.25|277.37|274.25|276.88|273.76|0
1650901460000|2022-04-25 15:44:20|277.86|274.74|278.72|275.6|278.72|275.6|277.86|274.74|0
1650901470000|2022-04-25 15:44:30|278.48|275.36|278.72|275.6|278.72|275.6|278.48|275.36|0
1650901480000|2022-04-25 15:44:40|278.6|275.48|278.85|275.73|278.97|275.85|278.6|275.48|0
1650901490000|2022-04-25 15:44:50|279.09|275.97|278.72|275.6|279.09|275.97|278.72|275.6|0
1650901500000|2022-04-25 15:45:00|279.65|276.53|279.96|276.84|280.27|277.15|279.65|276.53|0
1650901510000|2022-04-25 15:45:10|280.58|277.46|280.33|277.21|280.58|277.46|280.21|277.09|0
1650901520000|2022-04-25 15:45:20|280.21|277.09|280.08|276.96|280.21|277.09|280.08|276.96|0
1650901530000|2022-04-25 15:45:30|280.58|277.46|280.58|277.46|280.58|277.46|280.21|277.09|0
1650901540000|2022-04-25 15:45:40|280.45|277.33|280.45|277.33|280.45|277.33|280.45|277.33|0
1650901550000|2022-04-25 15:45:50|280.21|277.09|280.45|277.33|280.45|277.33|280.21|277.09|0
1650901560000|2022-04-25 15:46:00|280.58|277.46|280.7|277.58|280.7|277.58|280.33|277.21|0
1650901570000|2022-04-25 15:46:10|280.83|277.71|281.01|277.89|281.01|277.89|280.83|277.71|0
1650901580000|2022-04-25 15:46:20|281.32|278.2|281.45|278.33|281.57|278.45|281.2|278.08|0
1650901590000|2022-04-25 15:46:30|281.2|278.08|281.57|278.45|281.57|278.45|280.95|277.83|0
1650901600000|2022-04-25 15:46:40|281.69|278.57|281.32|278.2|281.69|278.57|281.07|277.95|0
1650901610000|2022-04-25 15:46:50|281.45|278.33|281.32|278.2|281.69|278.57|281.32|278.2|0
1650901620000|2022-04-25 15:47:00|281.45|278.33|281.57|278.45|281.57|278.45|281.32|278.2|0
1650901630000|2022-04-25 15:47:10|281.45|278.33|281.69|278.57|281.69|278.57|281.39|278.27|0
1650901640000|2022-04-25 15:47:20|281.57|278.45|281.82|278.7|281.82|278.7|281.57|278.45|0
1650901650000|2022-04-25 15:47:30|281.69|278.57|281.82|278.7|281.82|278.7|281.57|278.45|0
1650901660000|2022-04-25 15:47:40|282.44|279.32|282.19|279.07|282.44|279.32|282.07|278.95|0
1650901670000|2022-04-25 15:47:50|281.82|278.7|282.07|278.95|282.07|278.95|281.82|278.7|0
1650901680000|2022-04-25 15:48:00|282.32|279.2|282.44|279.32|282.69|279.57|282.32|279.2|0
1650901690000|2022-04-25 15:48:10|281.94|278.82|281.57|278.45|281.94|278.82|281.57|278.45|0
1650901700000|2022-04-25 15:48:20|281.94|278.82|281.69|278.57|282.07|278.95|281.69|278.57|0
1650901710000|2022-04-25 15:48:30|281.94|278.82|282.44|279.32|282.44|279.32|281.94|278.82|0
1650901720000|2022-04-25 15:48:40|282.69|279.57|282.94|279.82|282.94|279.82|282.69|279.57|0
1650901730000|2022-04-25 15:48:50|283.06|279.94|283|279.88|283.06|279.94|282.94|279.82|0
1650901740000|2022-04-25 15:49:00|283.06|279.94|283.06|279.94|283.19|280.07|283.06|279.94|0
1650901750000|2022-04-25 15:49:10|283|279.88|283.19|280.07|283.19|280.07|283|279.88|0
1650901760000|2022-04-25 15:49:20|282.81|279.69|283.06|279.94|283.06|279.94|282.69|279.57|0
1650901770000|2022-04-25 15:49:30|283.13|280.01|282.69|279.57|283.13|280.01|282.69|279.57|0
1650901780000|2022-04-25 15:49:40|282.94|279.82|283.06|279.94|283.19|280.07|282.94|279.82|0
1650901790000|2022-04-25 15:49:50|283.19|280.07|283.81|280.69|283.81|280.69|283.06|279.94|0
1650901800000|2022-04-25 15:50:00|283.38|280.26|283.81|280.69|283.81|280.69|283.38|280.26|0
1650901810000|2022-04-25 15:50:10|283.56|280.44|283.38|280.26|283.81|280.69|283.31|280.19|0
1650901820000|2022-04-25 15:50:20|283.44|280.32|282.94|279.82|283.44|280.32|282.94|279.82|0
1650901830000|2022-04-25 15:50:30|282.81|279.69|283.06|279.94|283.06|279.94|282.81|279.69|0
1650901840000|2022-04-25 15:50:40|282.94|279.82|282.81|279.69|283.13|280.01|282.81|279.69|0
1650901850000|2022-04-25 15:50:50|282.69|279.57|283.06|279.94|283.06|279.94|282.69|279.57|0
1650901860000|2022-04-25 15:51:00|282.81|279.69|283.19|280.07|283.19|280.07|282.81|279.69|0
1650901870000|2022-04-25 15:51:10|283.31|280.19|283.19|280.07|283.31|280.19|283.19|280.07|0
1650901880000|2022-04-25 15:51:20|283.31|280.19|282.94|279.82|283.31|280.19|282.94|279.82|0
1650901890000|2022-04-25 15:51:30|282.44|279.32|282.31|279.19|282.56|279.44|282.31|279.19|0
1650901900000|2022-04-25 15:51:40|281.82|278.7|281.69|278.57|281.82|278.7|281.69|278.57|0
1650901910000|2022-04-25 15:51:50|281.82|278.7|282.31|279.19|282.38|279.26|281.82|278.7|0
1650901920000|2022-04-25 15:52:00|282.81|279.69|282.31|279.19|282.81|279.69|282.31|279.19|0
1650901930000|2022-04-25 15:52:10|282.56|279.44|282.94|279.82|282.94|279.82|282.56|279.44|0
1650901940000|2022-04-25 15:52:20|283.06|279.94|282.81|279.69|283.19|280.07|282.69|279.57|0
1650901950000|2022-04-25 15:52:30|283.06|279.94|283.18|280.06|283.31|280.19|283.06|279.94|0
1650901960000|2022-04-25 15:52:40|282.81|279.69|282.56|279.44|282.81|279.69|282.44|279.32|0
1650901970000|2022-04-25 15:52:50|282.31|279.19|282.75|279.63|282.75|279.63|282.31|279.19|0
1650901980000|2022-04-25 15:53:00|283.31|280.19|283.06|279.94|283.31|280.19|282.81|279.69|0
1650901990000|2022-04-25 15:53:10|283.43|280.31|283.43|280.31|283.81|280.69|283.43|280.31|0
1650902000000|2022-04-25 15:53:20|283.81|280.69|283.81|280.69|284.06|280.94|283.81|280.69|0
1650902010000|2022-04-25 15:53:30|284|280.88|284.18|281.06|284.18|281.06|283.81|280.69|0
1650902020000|2022-04-25 15:53:40|283.81|280.69|283.43|280.31|283.81|280.69|283.43|280.31|0
1650902030000|2022-04-25 15:53:50|283.87|280.75|283.18|280.06|284.06|280.94|283.18|280.06|0
1650902040000|2022-04-25 15:54:00|282.93|279.81|283.18|280.06|283.18|280.06|282.93|279.81|0
1650902050000|2022-04-25 15:54:10|283.06|279.94|279.7|276.58|283.06|279.94|279.45|276.33|0
1650902060000|2022-04-25 15:54:20|279.51|276.39|278.82|275.7|279.51|276.39|278.82|275.7|0
1650902070000|2022-04-25 15:54:30|278.95|275.83|278.45|275.33|278.95|275.83|278.45|275.33|0
1650902080000|2022-04-25 15:54:40|278.57|275.45|279.2|276.08|279.2|276.08|278.57|275.45|0
1650902090000|2022-04-25 15:54:50|281.43|278.31|281.05|277.93|281.43|278.31|280.81|277.69|0
1650902100000|2022-04-25 15:55:00|281.55|278.43|281.05|277.93|281.55|278.43|281.05|277.93|0
1650902110000|2022-04-25 15:55:10|280.93|277.81|281.55|278.43|281.55|278.43|280.93|277.81|0
1650902120000|2022-04-25 15:55:20|281.8|278.68|281.68|278.56|281.8|278.68|281.3|278.18|0
1650902130000|2022-04-25 15:55:30|281.18|278.06|280.93|277.81|281.55|278.43|280.93|277.81|0
1650902140000|2022-04-25 15:55:40|280.31|277.19|279.44|276.32|280.31|277.19|279.31|276.19|0
1650902150000|2022-04-25 15:55:50|279.31|276.19|279.07|275.95|279.31|276.19|279.07|275.95|0
1650902160000|2022-04-25 15:56:00|279.19|276.07|278.57|275.45|279.19|276.07|278.57|275.45|0
1650902170000|2022-04-25 15:56:10|278.69|275.57|279.81|276.69|279.81|276.69|278.69|275.57|0
1650902180000|2022-04-25 15:56:20|280.18|277.06|279.06|275.94|280.18|277.06|279.06|275.94|0
1650902190000|2022-04-25 15:56:30|279.19|276.07|279.19|276.07|279.56|276.44|279.19|276.07|0
1650902200000|2022-04-25 15:56:40|279.06|275.94|278.94|275.82|279.19|276.07|278.94|275.82|0
1650902210000|2022-04-25 15:56:50|279.31|276.19|279.19|276.07|279.56|276.44|279.19|276.07|0
1650902220000|2022-04-25 15:57:00|279.44|276.32|278.57|275.45|279.44|276.32|278.57|275.45|0
1650902230000|2022-04-25 15:57:10|278.44|275.32|279.56|276.44|279.56|276.44|278.44|275.32|0
1650902240000|2022-04-25 15:57:20|279.44|276.32|278.69|275.57|279.44|276.32|278.69|275.57|0
1650902250000|2022-04-25 15:57:30|278.57|275.45|277.58|274.46|278.57|275.45|277.58|274.46|0
1650902260000|2022-04-25 15:57:40|278.07|274.95|277.95|274.83|278.2|275.08|277.95|274.83|0
1650902270000|2022-04-25 15:57:50|278.32|275.2|278.07|274.95|278.32|275.2|278.07|274.95|0
1650902280000|2022-04-25 15:58:00|278.32|275.2|278.57|275.45|278.82|275.7|278.32|275.2|0
1650902290000|2022-04-25 15:58:10|278.69|275.57|278.69|275.57|279.06|275.94|278.69|275.57|0
1650902300000|2022-04-25 15:58:20|278.57|275.45|277.95|274.83|278.57|275.45|277.95|274.83|0
1650902310000|2022-04-25 15:58:30|278.07|274.95|278.69|275.57|278.69|275.57|277.95|274.83|0
1650902320000|2022-04-25 15:58:40|278.44|275.32|278.69|275.57|278.94|275.82|278.44|275.32|0
1650902330000|2022-04-25 15:58:50|278.44|275.32|278.14|275.02|278.44|275.32|278.14|275.02|0
1650902340000|2022-04-25 15:59:00|278.44|275.32|278.2|275.08|278.57|275.45|278.2|275.08|0
1650902350000|2022-04-25 15:59:10|278.57|275.45|277.95|274.83|278.57|275.45|277.95|274.83|0
1650902360000|2022-04-25 15:59:20|278.32|275.2|278.57|275.45|278.57|275.45|278.2|275.08|0
1650902370000|2022-04-25 15:59:30|278.44|275.32|278.07|274.95|278.44|275.32|278.07|274.95|0
1650902380000|2022-04-25 15:59:40|278.44|275.32|277.95|274.83|278.44|275.32|277.95|274.83|0
1650902390000|2022-04-25 15:59:50|278.07|274.95|277.95|274.83|278.2|275.08|277.95|274.83|0
1650902400000|2022-04-25 16:00:00|278.32|275.2|278.63|275.51|278.63|275.51|278.2|275.08|0
1650902410000|2022-04-25 16:00:10|278.69|275.57|279.19|276.07|279.19|276.07|278.69|275.57|0
1650902420000|2022-04-25 16:00:20|279.31|276.19|278.94|275.82|279.31|276.19|278.94|275.82|0
1650902430000|2022-04-25 16:00:30|278.81|275.69|279.43|276.31|279.43|276.31|278.81|275.69|0
1650902440000|2022-04-25 16:00:40|279.56|276.44|279.81|276.69|279.81|276.69|279.56|276.44|0
1650902450000|2022-04-25 16:00:50|280.3|277.18|280.18|277.06|280.3|277.18|280.05|276.93|0
1650902460000|2022-04-25 16:01:00|280.3|277.18|280.05|276.93|280.3|277.18|280.05|276.93|0
1650902470000|2022-04-25 16:01:10|280.18|277.06|280.8|277.68|280.8|277.68|280.18|277.06|0
1650902480000|2022-04-25 16:01:20|280.68|277.56|280.8|277.68|280.93|277.81|280.68|277.56|0
1650902490000|2022-04-25 16:01:30|280.55|277.43|280.43|277.31|280.55|277.43|280.43|277.31|0
1650902500000|2022-04-25 16:01:40|279.81|276.69|279.93|276.81|280.18|277.06|279.81|276.69|0
1650902510000|2022-04-25 16:01:50|279.68|276.56|279.06|275.94|279.68|276.56|278.57|275.45|0
1650902520000|2022-04-25 16:02:00|279.43|276.31|279.81|276.69|279.81|276.69|279.31|276.19|0
1650902530000|2022-04-25 16:02:10|280.3|277.18|280.3|277.18|280.3|277.18|279.93|276.81|0
1650902540000|2022-04-25 16:02:20|280.55|277.43|280.43|277.31|280.55|277.43|280.43|277.31|0
1650902550000|2022-04-25 16:02:30|280.18|277.06|280.18|277.06|280.18|277.06|279.81|276.69|0
1650902560000|2022-04-25 16:02:40|279.81|276.69|280.18|277.06|280.18|277.06|279.81|276.69|0
1650902570000|2022-04-25 16:02:50|279.56|276.44|279.68|276.56|279.68|276.56|279.18|276.06|0
1650902580000|2022-04-25 16:03:00|279.93|276.81|279.18|276.06|279.93|276.81|279.06|275.94|0
1650902590000|2022-04-25 16:03:10|279.31|276.19|279.31|276.19|279.31|276.19|279.18|276.06|0
1650902600000|2022-04-25 16:03:20|279.68|276.56|279.56|276.44|279.8|276.68|279.56|276.44|0
1650902610000|2022-04-25 16:03:30|279.8|276.68|279.18|276.06|279.8|276.68|279.18|276.06|0
1650902620000|2022-04-25 16:03:40|279.06|275.94|278.44|275.32|279.06|275.94|278.32|275.2|0
1650902630000|2022-04-25 16:03:50|278.32|275.2|278.32|275.2|278.32|275.2|278.07|274.95|0
1650902640000|2022-04-25 16:04:00|278.44|275.32|278.81|275.69|278.81|275.69|278.32|275.2|0
1650902650000|2022-04-25 16:04:10|278.56|275.44|279.25|276.13|279.25|276.13|278.56|275.44|0
1650902660000|2022-04-25 16:04:20|279.43|276.31|279.8|276.68|279.8|276.68|279.43|276.31|0
1650902670000|2022-04-25 16:04:30|279.93|276.81|279.56|276.44|279.93|276.81|279.56|276.44|0
1650902680000|2022-04-25 16:04:40|279.06|275.94|278.81|275.69|279.06|275.94|278.44|275.32|0
1650902690000|2022-04-25 16:04:50|278.56|275.44|278.56|275.44|278.56|275.44|278.56|275.44|0
1650902700000|2022-04-25 16:05:00|278.19|275.07|277.95|274.83|278.19|275.07|277.95|274.83|0
1650902710000|2022-04-25 16:05:10|276.59|273.47|276.96|273.84|277.08|273.96|276.59|273.47|0
1650902720000|2022-04-25 16:05:20|276.22|273.1|275.85|272.73|276.22|273.1|275.6|272.48|0
1650902730000|2022-04-25 16:05:30|275.67|272.55|275.6|272.48|275.73|272.61|275.6|272.48|0
1650902740000|2022-04-25 16:05:40|274.13|271.01|275.23|272.11|275.36|272.24|274.13|271.01|0
1650902750000|2022-04-25 16:05:50|275.11|271.99|275.48|272.36|275.48|272.36|275.11|271.99|0
1650902760000|2022-04-25 16:06:00|276.22|273.1|273.28|270.16|276.22|273.1|273.28|270.16|0
1650902770000|2022-04-25 16:06:10|273.76|270.64|274.38|271.26|274.38|271.26|273.64|270.52|0
1650902780000|2022-04-25 16:06:20|274.13|271.01|274.62|271.5|274.62|271.5|274.13|271.01|0
1650902790000|2022-04-25 16:06:30|274.38|271.26|274.87|271.75|274.87|271.75|274.25|271.13|0
1650902800000|2022-04-25 16:06:40|273.89|270.77|273.76|270.64|274.13|271.01|273.76|270.64|0
1650902810000|2022-04-25 16:06:50|273.64|270.52|273.64|270.52|273.64|270.52|273.4|270.28|0
1650902820000|2022-04-25 16:07:00|273.76|270.64|272.3|269.18|273.76|270.64|272.18|269.06|0
1650902830000|2022-04-25 16:07:10|272.42|269.3|271.08|267.96|272.42|269.3|271.08|267.96|0
1650902840000|2022-04-25 16:07:20|271.2|268.08|270.96|267.84|271.2|268.08|270.96|267.84|0
1650902850000|2022-04-25 16:07:30|271.08|267.96|270.72|267.6|271.08|267.96|270.6|267.48|0
1650902860000|2022-04-25 16:07:40|270.66|267.54|270.35|267.23|270.66|267.54|270.35|267.23|0
1650902870000|2022-04-25 16:07:50|270.54|267.42|270.23|267.11|270.6|267.48|270.23|267.11|0
1650902880000|2022-04-25 16:08:00|269.33|266.21|269.63|266.51|269.63|266.51|269.33|266.21|0
1650902890000|2022-04-25 16:08:10|269.75|266.63|269.51|266.39|269.75|266.63|269.39|266.27|0
1650902900000|2022-04-25 16:08:20|269.87|266.75|269.99|266.87|269.99|266.87|269.87|266.75|0
1650902910000|2022-04-25 16:08:30|270.11|266.99|270.96|267.84|270.96|267.84|270.11|266.99|0
1650902920000|2022-04-25 16:08:40|270.84|267.72|271.08|267.96|271.08|267.96|270.84|267.72|0
1650902930000|2022-04-25 16:08:50|271.2|268.08|271.08|267.96|271.2|268.08|271.08|267.96|0
1650902940000|2022-04-25 16:09:00|270.84|267.72|270.6|267.48|271.08|267.96|270.6|267.48|0
1650902950000|2022-04-25 16:09:10|270.84|267.72|270.6|267.48|270.84|267.72|270.47|267.35|0
1650902960000|2022-04-25 16:09:20|270.35|267.23|270.6|267.48|270.6|267.48|270.35|267.23|0
1650902970000|2022-04-25 16:09:30|271.08|267.96|270.96|267.84|271.14|268.02|270.72|267.6|0
1650902980000|2022-04-25 16:09:40|270.9|267.78|271.08|267.96|271.45|268.33|270.9|267.78|0
1650902990000|2022-04-25 16:09:50|271.2|268.08|271.45|268.33|271.45|268.33|271.2|268.08|0
1650903000000|2022-04-25 16:10:00|271.44|268.32|271.69|268.57|271.69|268.57|271.44|268.32|0
1650903010000|2022-04-25 16:10:10|271.81|268.69|272.17|269.05|272.17|269.05|271.57|268.45|0
1650903020000|2022-04-25 16:10:20|272.3|269.18|271.44|268.32|272.3|269.18|271.44|268.32|0
1650903030000|2022-04-25 16:10:30|271.2|268.08|270.72|267.6|271.2|268.08|270.72|267.6|0
1650903040000|2022-04-25 16:10:40|270.66|267.54|270.72|267.6|271.08|267.96|270.47|267.35|0
1650903050000|2022-04-25 16:10:50|271.08|267.96|269.63|266.51|271.2|268.08|269.63|266.51|0
1650903060000|2022-04-25 16:11:00|269.5|266.38|268.9|265.78|269.5|266.38|268.54|265.42|0
1650903070000|2022-04-25 16:11:10|268.3|265.18|268.72|265.6|268.72|265.6|268.3|265.18|0
1650903080000|2022-04-25 16:11:20|268.66|265.54|269.5|266.38|269.5|266.38|268.66|265.54|0
1650903090000|2022-04-25 16:11:30|269.57|266.45|270.11|266.99|270.23|267.11|269.57|266.45|0
1650903100000|2022-04-25 16:11:40|269.99|266.87|270.72|267.6|270.72|267.6|269.99|266.87|0
1650903110000|2022-04-25 16:11:50|271.2|268.08|271.08|267.96|271.2|268.08|270.96|267.84|0
1650903120000|2022-04-25 16:12:00|271.32|268.2|275.07|271.95|275.07|271.95|271.32|268.2|0
1650903130000|2022-04-25 16:12:10|274.82|271.7|275.43|272.31|275.43|272.31|274.82|271.7|0
1650903140000|2022-04-25 16:12:20|275.31|272.19|275.67|272.55|275.67|272.55|275.31|272.19|0
1650903150000|2022-04-25 16:12:30|275.43|272.31|275.07|271.95|275.43|272.31|275.07|271.95|0
1650903160000|2022-04-25 16:12:40|275.55|272.43|275.55|272.43|275.67|272.55|275.55|272.43|0
1650903170000|2022-04-25 16:12:50|271.57|268.45|272.5|269.38|272.62|269.5|271.57|268.45|0
1650903180000|2022-04-25 16:13:00|272.62|269.5|272.75|269.63|272.87|269.75|272.26|269.14|0
1650903190000|2022-04-25 16:13:10|272.38|269.26|271.77|268.65|272.38|269.26|271.77|268.65|0
1650903200000|2022-04-25 16:13:20|272.14|269.02|272.14|269.02|272.26|269.14|272.14|269.02|0
1650903210000|2022-04-25 16:13:30|272.02|268.9|272.08|268.96|272.26|269.14|272.02|268.9|0
1650903220000|2022-04-25 16:13:40|272.02|268.9|271.89|268.77|272.02|268.9|271.89|268.77|0
1650903230000|2022-04-25 16:13:50|271.17|268.05|271.04|267.92|271.41|268.29|271.04|267.92|0
1650903240000|2022-04-25 16:14:00|270.68|267.56|270.56|267.44|270.68|267.56|270.56|267.44|0
1650903250000|2022-04-25 16:14:10|270.68|267.56|270.68|267.56|270.68|267.56|270.68|267.56|0
1650903260000|2022-04-25 16:14:20|270.56|267.44|270.92|267.8|271.16|268.04|270.56|267.44|0
1650903270000|2022-04-25 16:14:30|271.16|268.04|271.29|268.17|271.29|268.17|271.16|268.04|0
1650903280000|2022-04-25 16:14:40|271.41|268.29|271.04|267.92|271.77|268.65|271.04|267.92|0
1650903290000|2022-04-25 16:14:50|270.8|267.68|271.16|268.04|271.29|268.17|270.8|267.68|0
1650903300000|2022-04-25 16:15:00|271.29|268.17|270.44|267.32|271.29|268.17|270.44|267.32|0
1650903310000|2022-04-25 16:15:10|270.56|267.44|270.92|267.8|271.16|268.04|270.56|267.44|0
1650903320000|2022-04-25 16:15:20|270.68|267.56|269.47|266.35|270.68|267.56|269.47|266.35|0
1650903330000|2022-04-25 16:15:30|269.71|266.59|270.32|267.2|270.32|267.2|269.71|266.59|0
1650903340000|2022-04-25 16:15:40|270.44|267.32|269.23|266.11|270.44|267.32|269.23|266.11|0
1650903350000|2022-04-25 16:15:50|269.47|266.35|269.35|266.23|269.59|266.47|269.35|266.23|0
1650903360000|2022-04-25 16:16:00|269.59|266.47|268.74|265.62|269.59|266.47|268.74|265.62|0
1650903370000|2022-04-25 16:16:10|268.99|265.87|269.23|266.11|269.35|266.23|268.99|265.87|0
1650903380000|2022-04-25 16:16:20|269.05|265.93|268.74|265.62|269.05|265.93|268.74|265.62|0
1650903390000|2022-04-25 16:16:30|268.38|265.26|269.35|266.23|269.35|266.23|268.38|265.26|0
1650903400000|2022-04-25 16:16:40|269.47|266.35|269.59|266.47|269.71|266.59|269.47|266.35|0
1650903410000|2022-04-25 16:16:50|270.01|266.89|270.07|266.95|270.19|267.07|270.01|266.89|0
1650903420000|2022-04-25 16:17:00|270.56|267.44|270.8|267.68|270.8|267.68|270.56|267.44|0
1650903430000|2022-04-25 16:17:10|271.16|268.04|270.8|267.68|271.16|268.04|270.8|267.68|0
1650903440000|2022-04-25 16:17:20|271.04|267.92|271.35|268.23|271.35|268.23|271.04|267.92|0
1650903450000|2022-04-25 16:17:30|271.53|268.41|271.53|268.41|271.65|268.53|271.53|268.41|0
1650903460000|2022-04-25 16:17:40|271.77|268.65|272.01|268.89|272.13|269.01|271.77|268.65|0
1650903470000|2022-04-25 16:17:50|271.77|268.65|271.41|268.29|271.77|268.65|271.41|268.29|0
1650903480000|2022-04-25 16:18:00|271.65|268.53|272.5|269.38|272.5|269.38|271.65|268.53|0
1650903490000|2022-04-25 16:18:10|272.38|269.26|273.11|269.99|273.11|269.99|272.38|269.26|0
1650903500000|2022-04-25 16:18:20|273.23|270.11|273.35|270.23|273.48|270.36|272.99|269.87|0
1650903510000|2022-04-25 16:18:30|273.48|270.36|273.35|270.23|273.48|270.36|273.17|270.05|0
1650903520000|2022-04-25 16:18:40|273.84|270.72|273.23|270.11|273.84|270.72|273.23|270.11|0
1650903530000|2022-04-25 16:18:50|273.35|270.23|273.6|270.48|273.6|270.48|273.35|270.23|0
1650903540000|2022-04-25 16:19:00|273.84|270.72|273.23|270.11|273.84|270.72|273.23|270.11|0
1650903550000|2022-04-25 16:19:10|273.35|270.23|273.23|270.11|273.35|270.23|273.23|270.11|0
1650903560000|2022-04-25 16:19:20|273.47|270.35|273.96|270.84|273.96|270.84|273.47|270.35|0
1650903570000|2022-04-25 16:19:30|273.72|270.6|272.99|269.87|273.72|270.6|272.99|269.87|0
1650903580000|2022-04-25 16:19:40|273.11|269.99|273.84|270.72|273.84|270.72|273.11|269.99|0
1650903590000|2022-04-25 16:19:50|273.23|270.11|273.11|269.99|273.23|270.11|273.11|269.99|0
1650903600000|2022-04-25 16:20:00|272.5|269.38|272.38|269.26|272.5|269.38|271.89|268.77|0
1650903610000|2022-04-25 16:20:10|272.01|268.89|272.01|268.89|272.13|269.01|272.01|268.89|0
1650903620000|2022-04-25 16:20:20|271.77|268.65|271.89|268.77|271.89|268.77|271.77|268.65|0
1650903630000|2022-04-25 16:20:30|272.01|268.89|271.65|268.53|272.01|268.89|271.65|268.53|0
1650903640000|2022-04-25 16:20:40|271.28|268.16|270.07|266.95|271.28|268.16|270.07|266.95|0
1650903650000|2022-04-25 16:20:50|269.95|266.83|269.47|266.35|269.95|266.83|269.47|266.35|0
1650903660000|2022-04-25 16:21:00|269.22|266.1|269.1|265.98|269.22|266.1|269.1|265.98|0
1650903670000|2022-04-25 16:21:10|268.2|265.08|268.02|264.9|268.32|265.2|268.02|264.9|0
1650903680000|2022-04-25 16:21:20|268.26|265.14|268.5|265.38|268.5|265.38|268.14|265.02|0
1650903690000|2022-04-25 16:21:30|268.74|265.62|269.1|265.98|269.22|266.1|268.74|265.62|0
1650903700000|2022-04-25 16:21:40|269.34|266.22|268.62|265.5|269.34|266.22|268.62|265.5|0
1650903710000|2022-04-25 16:21:50|268.5|265.38|268.98|265.86|268.98|265.86|268.5|265.38|0
1650903720000|2022-04-25 16:22:00|269.1|265.98|269.22|266.1|269.71|266.59|269.1|265.98|0
1650903730000|2022-04-25 16:22:10|269.71|266.59|269.1|265.98|269.71|266.59|269.04|265.92|0
1650903740000|2022-04-25 16:22:20|269.59|266.47|269.1|265.98|269.59|266.47|269.1|265.98|0
1650903750000|2022-04-25 16:22:30|269.34|266.22|268.14|265.02|269.34|266.22|268.14|265.02|0
1650903760000|2022-04-25 16:22:40|268.38|265.26|268.5|265.38|268.98|265.86|268.38|265.26|0
1650903770000|2022-04-25 16:22:50|268.38|265.26|268.86|265.74|268.86|265.74|268.38|265.26|0
1650903780000|2022-04-25 16:23:00|268.62|265.5|268.38|265.26|268.62|265.5|268.14|265.02|0
1650903790000|2022-04-25 16:23:10|268.32|265.2|268.5|265.38|268.5|265.38|268.32|265.2|0
1650903800000|2022-04-25 16:23:20|268.14|265.02|268.5|265.38|268.62|265.5|268.14|265.02|0
1650903810000|2022-04-25 16:23:30|268.62|265.5|267.78|264.66|268.62|265.5|267.78|264.66|0
1650903820000|2022-04-25 16:23:40|267.18|264.06|266.94|263.82|267.18|264.06|266.94|263.82|0
1650903830000|2022-04-25 16:23:50|266.7|263.58|268.2|265.08|268.2|265.08|266.7|263.58|0
1650903840000|2022-04-25 16:24:00|268.62|265.5|267.66|264.54|268.62|265.5|267.66|264.54|0
1650903850000|2022-04-25 16:24:10|267.54|264.42|266.88|263.76|267.54|264.42|266.82|263.7|0
1650903860000|2022-04-25 16:24:20|266.58|263.46|267.42|264.3|267.42|264.3|266.58|263.46|0
1650903870000|2022-04-25 16:24:30|267.54|264.42|267.18|264.06|267.54|264.42|267.18|264.06|0
1650903880000|2022-04-25 16:24:40|267.3|264.18|267.3|264.18|267.3|264.18|267.3|264.18|0
1650903890000|2022-04-25 16:24:50|267.36|264.24|266.58|263.46|267.36|264.24|266.58|263.46|0
1650903900000|2022-04-25 16:25:00|265.74|262.62|265.98|262.86|266.22|263.1|265.74|262.62|0
1650903910000|2022-04-25 16:25:10|265.86|262.74|265.62|262.5|266.1|262.98|265.62|262.5|0
1650903920000|2022-04-25 16:25:20|265.26|262.14|264.9|261.78|265.26|262.14|264.9|261.78|0
1650903930000|2022-04-25 16:25:30|264.54|261.42|264.3|261.18|264.78|261.66|264.3|261.18|0
1650903940000|2022-04-25 16:25:40|264.37|261.25|264.66|261.54|264.66|261.54|264.37|261.25|0
1650903950000|2022-04-25 16:25:50|264.78|261.66|265.14|262.02|265.14|262.02|264.66|261.54|0
1650903960000|2022-04-25 16:26:00|265.38|262.26|265.62|262.5|265.62|262.5|265.38|262.26|0
1650903970000|2022-04-25 16:26:10|265.74|262.62|265.86|262.74|265.86|262.74|265.74|262.62|0
1650903980000|2022-04-25 16:26:20|265.5|262.38|266.21|263.09|266.21|263.09|265.5|262.38|0
1650903990000|2022-04-25 16:26:30|266.09|262.97|265.98|262.86|266.21|263.09|265.98|262.86|0
1650904000000|2022-04-25 16:26:40|265.8|262.68|265.98|262.86|266.09|262.97|265.8|262.68|0
1650904010000|2022-04-25 16:26:50|265.86|262.74|265.86|262.74|265.98|262.86|265.74|262.62|0
1650904020000|2022-04-25 16:27:00|265.62|262.5|265.62|262.5|265.62|262.5|265.62|262.5|0
1650904030000|2022-04-25 16:27:10|265.5|262.38|265.62|262.5|265.62|262.5|265.38|262.26|0
1650904040000|2022-04-25 16:27:20|265.97|262.85|266.4|263.28|266.4|263.28|265.97|262.85|0
1650904050000|2022-04-25 16:27:30|266.33|263.21|266.69|263.57|266.69|263.57|266.33|263.21|0
1650904060000|2022-04-25 16:27:40|267.17|264.05|267.41|264.29|267.41|264.29|267.05|263.93|0
1650904070000|2022-04-25 16:27:50|267.65|264.53|267.65|264.53|267.65|264.53|267.53|264.41|0
1650904080000|2022-04-25 16:28:00|267.77|264.65|267.41|264.29|267.77|264.65|267.41|264.29|0
1650904090000|2022-04-25 16:28:10|267.84|264.72|267.89|264.77|267.89|264.77|267.77|264.65|0
1650904100000|2022-04-25 16:28:20|268.01|264.89|268.38|265.26|268.38|265.26|268.01|264.89|0
1650904110000|2022-04-25 16:28:30|268.86|265.74|268.86|265.74|268.98|265.86|268.74|265.62|0
1650904120000|2022-04-25 16:28:40|268.74|265.62|268.98|265.86|269.04|265.92|268.74|265.62|0
1650904130000|2022-04-25 16:28:50|268.62|265.5|268.86|265.74|268.86|265.74|268.62|265.5|0
1650904140000|2022-04-25 16:29:00|268.98|265.86|268.98|265.86|268.98|265.86|268.62|265.5|0
1650904150000|2022-04-25 16:29:10|269.1|265.98|268.37|265.25|269.34|266.22|268.37|265.25|0
1650904160000|2022-04-25 16:29:20|268.5|265.38|268.13|265.01|268.5|265.38|268.13|265.01|0
1650904170000|2022-04-25 16:29:30|268.37|265.25|268.37|265.25|268.74|265.62|268.37|265.25|0
1650904180000|2022-04-25 16:29:40|268.62|265.5|268.25|265.13|268.62|265.5|268.25|265.13|0
1650904190000|2022-04-25 16:29:50|268.5|265.38|268.86|265.74|268.86|265.74|268.5|265.38|0
1650904200000|2022-04-25 16:30:00|268.74|265.62|268.25|265.13|268.74|265.62|268.25|265.13|0
1650904210000|2022-04-25 16:30:10|268.13|265.01|268.49|265.37|268.74|265.62|268.13|265.01|0
1650904220000|2022-04-25 16:30:20|268.74|265.62|268.62|265.5|268.86|265.74|268.25|265.13|0
1650904230000|2022-04-25 16:30:30|268.86|265.74|269.1|265.98|269.1|265.98|268.86|265.74|0
1650904240000|2022-04-25 16:30:40|268.86|265.74|269.22|266.1|269.22|266.1|268.86|265.74|0
1650904250000|2022-04-25 16:30:50|268.98|265.86|269.22|266.1|269.22|266.1|268.68|265.56|0
1650904260000|2022-04-25 16:31:00|269.46|266.34|270.06|266.94|270.06|266.94|269.34|266.22|0
1650904270000|2022-04-25 16:31:10|270.18|267.06|269.94|266.82|270.18|267.06|269.94|266.82|0
1650904280000|2022-04-25 16:31:20|269.46|266.34|269.64|266.52|269.64|266.52|269.46|266.34|0
1650904290000|2022-04-25 16:31:30|269.22|266.1|268.49|265.37|269.22|266.1|268.49|265.37|0
1650904300000|2022-04-25 16:31:40|268.25|265.13|268.01|264.89|268.25|265.13|267.89|264.77|0
1650904310000|2022-04-25 16:31:50|267.89|264.77|268.25|265.13|268.49|265.37|267.89|264.77|0
1650904320000|2022-04-25 16:32:00|268.01|264.89|267.05|263.93|268.01|264.89|267.05|263.93|0
1650904330000|2022-04-25 16:32:10|266.69|263.57|266.21|263.09|266.69|263.57|266.21|263.09|0
1650904340000|2022-04-25 16:32:20|265.97|262.85|265.73|262.61|265.97|262.85|265.73|262.61|0
1650904350000|2022-04-25 16:32:30|265.37|262.25|265.02|261.9|265.37|262.25|265.02|261.9|0
1650904360000|2022-04-25 16:32:40|264.66|261.54|265.37|262.25|265.37|262.25|264.66|261.54|0
1650904370000|2022-04-25 16:32:50|265.73|262.61|265.61|262.49|265.73|262.61|265.61|262.49|0
1650904380000|2022-04-25 16:33:00|266.09|262.97|266.15|263.03|266.21|263.09|266.09|262.97|0
1650904390000|2022-04-25 16:33:10|266.45|263.33|266.33|263.21|266.45|263.33|266.33|263.21|0
1650904400000|2022-04-25 16:33:20|266.69|263.57|267.17|264.05|267.17|264.05|266.69|263.57|0
1650904410000|2022-04-25 16:33:30|267.53|264.41|267.05|263.93|267.53|264.41|266.93|263.81|0
1650904420000|2022-04-25 16:33:40|266.93|263.81|266.69|263.57|266.93|263.81|266.69|263.57|0
1650904430000|2022-04-25 16:33:50|266.33|263.21|267.41|264.29|267.41|264.29|266.33|263.21|0
1650904440000|2022-04-25 16:34:00|267.17|264.05|266.27|263.15|267.29|264.17|266.27|263.15|0
1650904450000|2022-04-25 16:34:10|266.33|263.21|266.69|263.57|266.69|263.57|266.33|263.21|0
1650904460000|2022-04-25 16:34:20|266.93|263.81|266.57|263.45|266.93|263.81|266.57|263.45|0
1650904470000|2022-04-25 16:34:30|266.33|263.21|266.33|263.21|266.33|263.21|266.03|262.91|0
1650904480000|2022-04-25 16:34:40|266.09|262.97|265.85|262.73|266.21|263.09|265.85|262.73|0
1650904490000|2022-04-25 16:34:50|265.97|262.85|266.21|263.09|266.21|263.09|265.97|262.85|0
1650904500000|2022-04-25 16:35:00|266.33|263.21|266.33|263.21|266.57|263.45|266.33|263.21|0
1650904510000|2022-04-25 16:35:10|266.21|263.09|265.61|262.49|266.21|263.09|265.25|262.13|0
1650904520000|2022-04-25 16:35:20|265.73|262.61|265.49|262.37|265.73|262.61|265.43|262.31|0
1650904530000|2022-04-25 16:35:30|265.97|262.85|265.61|262.49|265.97|262.85|265.61|262.49|0
1650904540000|2022-04-25 16:35:40|265.37|262.25|266.09|262.97|266.09|262.97|265.37|262.25|0
1650904550000|2022-04-25 16:35:50|266.21|263.09|266.69|263.57|266.69|263.57|266.15|263.03|0
1650904560000|2022-04-25 16:36:00|266.03|262.91|266.33|263.21|266.45|263.33|266.03|262.91|0
1650904570000|2022-04-25 16:36:10|266.57|263.45|266.03|262.91|266.57|263.45|266.03|262.91|0
1650904580000|2022-04-25 16:36:20|265.73|262.61|264.89|261.77|265.73|262.61|264.89|261.77|0
1650904590000|2022-04-25 16:36:30|264.42|261.3|263.82|260.7|264.42|261.3|263.46|260.34|0
1650904600000|2022-04-25 16:36:40|264.06|260.94|263.82|260.7|264.06|260.94|263.82|260.7|0
1650904610000|2022-04-25 16:36:50|263.76|260.64|263.82|260.7|263.94|260.82|263.76|260.64|0
1650904620000|2022-04-25 16:37:00|264.3|261.18|264.65|261.53|264.77|261.65|264.3|261.18|0
1650904630000|2022-04-25 16:37:10|264.89|261.77|265.37|262.25|265.37|262.25|264.89|261.77|0
1650904640000|2022-04-25 16:37:20|265.25|262.13|265.37|262.25|265.37|262.25|265.25|262.13|0
1650904650000|2022-04-25 16:37:30|265.61|262.49|264.77|261.65|265.61|262.49|264.77|261.65|0
1650904660000|2022-04-25 16:37:40|264.89|261.77|264.6|261.48|264.89|261.77|264.53|261.41|0
1650904670000|2022-04-25 16:37:50|264.65|261.53|265.13|262.01|265.13|262.01|264.65|261.53|0
1650904680000|2022-04-25 16:38:00|264.65|261.53|265.01|261.89|265.01|261.89|264.65|261.53|0
1650904690000|2022-04-25 16:38:10|264.65|261.53|263.23|260.11|264.65|261.53|263.23|260.11|0
1650904700000|2022-04-25 16:38:20|263.58|260.46|263.23|260.11|263.82|260.7|263.23|260.11|0
1650904710000|2022-04-25 16:38:30|262.87|259.75|263.7|260.58|263.7|260.58|262.87|259.75|0
1650904720000|2022-04-25 16:38:40|266.18|263.06|265.46|262.34|266.18|263.06|265.46|262.34|0
1650904730000|2022-04-25 16:38:50|265.58|262.46|263.7|260.58|265.58|262.46|263.46|260.34|0
1650904740000|2022-04-25 16:39:00|264.18|261.06|264.77|261.65|264.77|261.65|264.18|261.06|0
1650904750000|2022-04-25 16:39:10|265.01|261.89|265.61|262.49|265.61|262.49|265.01|261.89|0
1650904760000|2022-04-25 16:39:20|265.84|262.72|266.32|263.2|266.44|263.32|265.84|262.72|0
1650904770000|2022-04-25 16:39:30|266.44|263.32|266.08|262.96|266.44|263.32|266.08|262.96|0
1650904780000|2022-04-25 16:39:40|265.72|262.6|265.84|262.72|265.96|262.84|265.72|262.6|0
1650904790000|2022-04-25 16:39:50|265.96|262.84|266.08|262.96|266.2|263.08|265.96|262.84|0
1650904800000|2022-04-25 16:40:00|266.5|263.38|266.44|263.32|266.68|263.56|266.44|263.32|0
1650904810000|2022-04-25 16:40:10|266.56|263.44|266.74|263.62|266.8|263.68|266.32|263.2|0
1650904820000|2022-04-25 16:40:20|266.44|263.32|266.8|263.68|266.8|263.68|266.44|263.32|0
1650904830000|2022-04-25 16:40:30|266.56|263.44|267.64|264.52|267.64|264.52|266.56|263.44|0
1650904840000|2022-04-25 16:40:40|267.52|264.4|267.64|264.52|268|264.88|267.52|264.4|0
1650904850000|2022-04-25 16:40:50|267.04|263.92|267.76|264.64|267.76|264.64|267.04|263.92|0
1650904860000|2022-04-25 16:41:00|267.94|264.82|267.82|264.7|267.94|264.82|267.76|264.64|0
1650904870000|2022-04-25 16:41:10|267.58|264.46|266.56|263.44|267.58|264.46|266.56|263.44|0
1650904880000|2022-04-25 16:41:20|266.68|263.56|266.56|263.44|266.68|263.56|266.2|263.08|0
1650904890000|2022-04-25 16:41:30|266.92|263.8|267.22|264.1|267.22|264.1|266.92|263.8|0
1650904900000|2022-04-25 16:41:40|267.16|264.04|267.04|263.92|267.16|264.04|266.8|263.68|0
1650904910000|2022-04-25 16:41:50|267.64|264.52|268.24|265.12|268.36|265.24|267.64|264.52|0
1650904920000|2022-04-25 16:42:00|268.12|265|267.88|264.76|268.12|265|267.76|264.64|0
1650904930000|2022-04-25 16:42:10|268.12|265|268.36|265.24|268.36|265.24|268.12|265|0
1650904940000|2022-04-25 16:42:20|268.48|265.36|268.6|265.48|268.6|265.48|268.24|265.12|0
1650904950000|2022-04-25 16:42:30|268.96|265.84|268.84|265.72|268.96|265.84|268.72|265.6|0
1650904960000|2022-04-25 16:42:40|268.96|265.84|269.08|265.96|269.2|266.08|268.96|265.84|0
1650904970000|2022-04-25 16:42:50|269.2|266.08|268.72|265.6|269.2|266.08|268.72|265.6|0
1650904980000|2022-04-25 16:43:00|268.48|265.36|268.6|265.48|268.96|265.84|268.48|265.36|0
1650904990000|2022-04-25 16:43:10|268.12|265|268.36|265.24|268.48|265.36|268.12|265|0
1650905000000|2022-04-25 16:43:20|268.24|265.12|268.24|265.12|268.36|265.24|268.24|265.12|0
1650905010000|2022-04-25 16:43:30|268.36|265.24|268.96|265.84|268.96|265.84|268.36|265.24|0
1650905020000|2022-04-25 16:43:40|268.9|265.78|268.6|265.48|268.9|265.78|268.6|265.48|0
1650905030000|2022-04-25 16:43:50|268.24|265.12|268.12|265|268.24|265.12|268.12|265|0
1650905040000|2022-04-25 16:44:00|268.36|265.24|268.36|265.24|268.36|265.24|268|264.88|0
1650905050000|2022-04-25 16:44:10|268.12|265|268.24|265.12|268.24|265.12|268.06|264.94|0
1650905060000|2022-04-25 16:44:20|268.12|265|268.96|265.84|268.96|265.84|268.12|265|0
1650905070000|2022-04-25 16:44:30|268.48|265.36|268.36|265.24|268.48|265.36|268.36|265.24|0
1650905080000|2022-04-25 16:44:40|268.48|265.36|268.96|265.84|268.96|265.84|268.36|265.24|0
1650905090000|2022-04-25 16:44:50|268.72|265.6|269.14|266.02|269.14|266.02|268.72|265.6|0
1650905100000|2022-04-25 16:45:00|269.08|265.96|268.96|265.84|269.08|265.96|268.84|265.72|0
1650905110000|2022-04-25 16:45:10|268.72|265.6|268.72|265.6|268.96|265.84|268.72|265.6|0
1650905120000|2022-04-25 16:45:20|267.76|264.64|267.28|264.16|267.76|264.64|267.28|264.16|0
1650905130000|2022-04-25 16:45:30|267.4|264.28|267.64|264.52|267.76|264.64|267.4|264.28|0
1650905140000|2022-04-25 16:45:40|267.76|264.64|267.52|264.4|267.76|264.64|267.28|264.16|0
1650905150000|2022-04-25 16:45:50|267.4|264.28|267.04|263.92|267.4|264.28|267.04|263.92|0
1650905160000|2022-04-25 16:46:00|266.92|263.8|265.84|262.72|266.92|263.8|265.84|262.72|0
1650905170000|2022-04-25 16:46:10|265.72|262.6|266.08|262.96|266.2|263.08|265.72|262.6|0
1650905180000|2022-04-25 16:46:20|266.2|263.08|266.44|263.32|266.44|263.32|266.2|263.08|0
1650905190000|2022-04-25 16:46:30|266.32|263.2|266.2|263.08|266.32|263.2|266.2|263.08|0
1650905200000|2022-04-25 16:46:40|265.72|262.6|265.36|262.24|265.72|262.6|265.36|262.24|0
1650905210000|2022-04-25 16:46:50|265.48|262.36|266.08|262.96|266.08|262.96|265.48|262.36|0
1650905220000|2022-04-25 16:47:00|266.44|263.32|266.8|263.68|267.04|263.92|266.44|263.32|0
1650905230000|2022-04-25 16:47:10|266.98|263.86|267.04|263.92|267.28|264.16|266.98|263.86|0
1650905240000|2022-04-25 16:47:20|267.4|264.28|267.52|264.4|267.64|264.52|267.04|263.92|0
1650905250000|2022-04-25 16:47:30|267.76|264.64|268|264.88|268|264.88|267.76|264.64|0
1650905260000|2022-04-25 16:47:40|267.88|264.76|268.72|265.6|268.84|265.72|267.88|264.76|0
1650905270000|2022-04-25 16:47:50|268.84|265.72|268.6|265.48|268.84|265.72|268.6|265.48|0
1650905280000|2022-04-25 16:48:00|267.76|264.64|268.48|265.36|268.48|265.36|267.76|264.64|0
1650905290000|2022-04-25 16:48:10|268.72|265.6|268.96|265.84|269.56|266.44|268.72|265.6|0
1650905300000|2022-04-25 16:48:20|269.08|265.96|268.36|265.24|269.08|265.96|268.36|265.24|0
1650905310000|2022-04-25 16:48:30|268.12|265|267.75|264.63|268.12|265|267.75|264.63|0
1650905320000|2022-04-25 16:48:40|267.63|264.51|266.56|263.44|267.63|264.51|266.56|263.44|0
1650905330000|2022-04-25 16:48:50|266.8|263.68|266.44|263.32|266.8|263.68|266.44|263.32|0
1650905340000|2022-04-25 16:49:00|265.72|262.6|265.12|262|265.72|262.6|265.12|262|0
1650905350000|2022-04-25 16:49:10|265.36|262.24|264.76|261.64|265.36|262.24|264.76|261.64|0
1650905360000|2022-04-25 16:49:20|263.69|260.57|263.93|260.81|263.93|260.81|263.69|260.57|0
1650905370000|2022-04-25 16:49:30|264.05|260.93|262.51|259.39|264.05|260.93|262.51|259.39|0
1650905380000|2022-04-25 16:49:40|262.39|259.27|262.86|259.74|262.86|259.74|262.39|259.27|0
1650905390000|2022-04-25 16:49:50|262.51|259.39|262.98|259.86|262.98|259.86|262.51|259.39|0
1650905400000|2022-04-25 16:50:00|262.86|259.74|262.39|259.27|262.86|259.74|262.39|259.27|0
1650905410000|2022-04-25 16:50:10|262.63|259.51|261.92|258.8|262.63|259.51|261.92|258.8|0
1650905420000|2022-04-25 16:50:20|262.33|259.21|262.86|259.74|262.86|259.74|262.27|259.15|0
1650905430000|2022-04-25 16:50:30|262.74|259.62|262.98|259.86|263.22|260.1|262.74|259.62|0
1650905440000|2022-04-25 16:50:40|262.81|259.69|262.86|259.74|262.86|259.74|262.39|259.27|0
1650905450000|2022-04-25 16:50:50|263.1|259.98|262.27|259.15|263.1|259.98|262.15|259.03|0
1650905460000|2022-04-25 16:51:00|262.51|259.39|263.34|260.22|263.34|260.22|262.51|259.39|0
1650905470000|2022-04-25 16:51:10|263.87|260.75|264.17|261.05|264.17|261.05|263.57|260.45|0
1650905480000|2022-04-25 16:51:20|264.05|260.93|264.17|261.05|264.17|261.05|264.05|260.93|0
1650905490000|2022-04-25 16:51:30|264.29|261.17|264.29|261.17|264.29|261.17|264.05|260.93|0
1650905500000|2022-04-25 16:51:40|264.52|261.4|264.05|260.93|264.52|261.4|264.05|260.93|0
1650905510000|2022-04-25 16:51:50|263.93|260.81|264.17|261.05|264.29|261.17|263.93|260.81|0
1650905520000|2022-04-25 16:52:00|264.52|261.4|265.12|262|265.12|262|264.52|261.4|0
1650905530000|2022-04-25 16:52:10|265.24|262.12|265.24|262.12|265.24|262.12|264.88|261.76|0
1650905540000|2022-04-25 16:52:20|265.36|262.24|265.24|262.12|265.48|262.36|265.24|262.12|0
1650905550000|2022-04-25 16:52:30|265|261.88|265.6|262.48|265.6|262.48|265|261.88|0
1650905560000|2022-04-25 16:52:40|265.42|262.3|265.48|262.36|265.48|262.36|265.12|262|0
1650905570000|2022-04-25 16:52:50|265.36|262.24|265.96|262.84|265.96|262.84|265.36|262.24|0
1650905580000|2022-04-25 16:53:00|266.74|263.62|266.19|263.07|266.74|263.62|266.07|262.95|0
1650905590000|2022-04-25 16:53:10|266.43|263.31|265.84|262.72|266.43|263.31|265.84|262.72|0
1650905600000|2022-04-25 16:53:20|265.6|262.48|265.12|262|265.6|262.48|265.12|262|0
1650905610000|2022-04-25 16:53:30|265.48|262.36|265.84|262.72|265.84|262.72|265.36|262.24|0
1650905620000|2022-04-25 16:53:40|266.07|262.95|265.84|262.72|266.07|262.95|265.72|262.6|0
1650905630000|2022-04-25 16:53:50|265.78|262.66|265.36|262.24|265.95|262.83|265.36|262.24|0
1650905640000|2022-04-25 16:54:00|265.12|262|265.72|262.6|265.72|262.6|265.12|262|0
1650905650000|2022-04-25 16:54:10|265.95|262.83|266.07|262.95|266.07|262.95|265.95|262.83|0
1650905660000|2022-04-25 16:54:20|266.19|263.07|266.55|263.43|266.73|263.61|266.19|263.07|0
1650905670000|2022-04-25 16:54:30|266.79|263.67|267.27|264.15|267.27|264.15|266.79|263.67|0
1650905680000|2022-04-25 16:54:40|267.51|264.39|267.75|264.63|267.75|264.63|267.51|264.39|0
1650905690000|2022-04-25 16:54:50|267.63|264.51|267.75|264.63|267.75|264.63|267.51|264.39|0
1650905700000|2022-04-25 16:55:00|267.87|264.75|268.47|265.35|268.47|265.35|267.63|264.51|0
1650905710000|2022-04-25 16:55:10|268.35|265.23|268.59|265.47|268.59|265.47|268.35|265.23|0
1650905720000|2022-04-25 16:55:20|268.78|265.66|268.71|265.59|268.78|265.66|268.71|265.59|0
1650905730000|2022-04-25 16:55:30|268.11|264.99|268.11|264.99|268.11|264.99|267.87|264.75|0
1650905740000|2022-04-25 16:55:40|267.69|264.57|267.99|264.87|267.99|264.87|267.69|264.57|0
1650905750000|2022-04-25 16:55:50|267.63|264.51|267.39|264.27|267.63|264.51|267.39|264.27|0
1650905760000|2022-04-25 16:56:00|267.63|264.51|267.99|264.87|268.35|265.23|267.63|264.51|0
1650905770000|2022-04-25 16:56:10|268.11|264.99|268.65|265.53|268.65|265.53|268.11|264.99|0
1650905780000|2022-04-25 16:56:20|269.44|266.32|269.56|266.44|269.56|266.44|269.19|266.07|0
1650905790000|2022-04-25 16:56:30|269.31|266.19|269.07|265.95|269.31|266.19|268.95|265.83|0
1650905800000|2022-04-25 16:56:40|269.19|266.07|268.59|265.47|269.31|266.19|268.59|265.47|0
1650905810000|2022-04-25 16:56:50|268.71|265.59|269.19|266.07|269.19|266.07|268.71|265.59|0
1650905820000|2022-04-25 16:57:00|269.07|265.95|269.31|266.19|269.56|266.44|269.07|265.95|0
1650905830000|2022-04-25 16:57:10|269.07|265.95|268.71|265.59|269.19|266.07|268.71|265.59|0
1650905840000|2022-04-25 16:57:20|268.83|265.71|269.31|266.19|269.31|266.19|268.83|265.71|0
1650905850000|2022-04-25 16:57:30|269.19|266.07|268.95|265.83|269.19|266.07|268.71|265.59|0
1650905860000|2022-04-25 16:57:40|268.83|265.71|269.31|266.19|269.55|266.43|268.83|265.71|0
1650905870000|2022-04-25 16:57:50|269.07|265.95|268.95|265.83|269.19|266.07|268.95|265.83|0
1650905880000|2022-04-25 16:58:00|268.59|265.47|268.71|265.59|268.83|265.71|268.59|265.47|0
1650905890000|2022-04-25 16:58:10|268.83|265.71|268.71|265.59|268.83|265.71|268.71|265.59|0
1650905900000|2022-04-25 16:58:20|268.65|265.53|267.99|264.87|268.65|265.53|267.75|264.63|0
1650905910000|2022-04-25 16:58:30|268.11|264.99|268.35|265.23|268.59|265.47|268.11|264.99|0
1650905920000|2022-04-25 16:58:40|268.83|265.71|269.13|266.01|269.13|266.01|268.83|265.71|0
1650905930000|2022-04-25 16:58:50|269.07|265.95|268.59|265.47|269.07|265.95|268.59|265.47|0
1650905940000|2022-04-25 16:59:00|268.47|265.35|268.11|264.99|268.47|265.35|267.87|264.75|0
1650905950000|2022-04-25 16:59:10|268.23|265.11|268.59|265.47|268.59|265.47|268.23|265.11|0
1650905960000|2022-04-25 16:59:20|268.83|265.71|267.99|264.87|268.83|265.71|267.99|264.87|0
1650905970000|2022-04-25 16:59:30|267.27|264.15|267.03|263.91|267.33|264.21|267.03|263.91|0
1650905980000|2022-04-25 16:59:40|267.27|264.15|267.27|264.15|267.63|264.51|267.27|264.15|0
1650905990000|2022-04-25 16:59:50|267.63|264.51|267.75|264.63|267.99|264.87|267.63|264.51|0
1650906000000|2022-04-25 17:00:00|267.51|264.39|267.03|263.91|267.51|264.39|267.03|263.91|0
1650906010000|2022-04-25 17:00:10|266.91|263.79|266.07|262.95|267.15|264.03|266.07|262.95|0
1650906020000|2022-04-25 17:00:20|265.95|262.83|265.95|262.83|266.19|263.07|265.95|262.83|0
1650906030000|2022-04-25 17:00:30|266.07|262.95|267.27|264.15|267.27|264.15|266.07|262.95|0
1650906040000|2022-04-25 17:00:40|267.57|264.45|268.71|265.59|268.83|265.71|267.57|264.45|0
1650906050000|2022-04-25 17:00:50|268.83|265.71|269.55|266.43|269.55|266.43|268.83|265.71|0
1650906060000|2022-04-25 17:01:00|269.43|266.31|269.31|266.19|269.55|266.43|269.31|266.19|0
1650906070000|2022-04-25 17:01:10|269.91|266.79|270.64|267.52|270.64|267.52|269.91|266.79|0
1650906080000|2022-04-25 17:01:20|271.43|268.31|271.37|268.25|271.73|268.61|271.37|268.25|0
1650906090000|2022-04-25 17:01:30|271.49|268.37|271.97|268.85|271.97|268.85|271.49|268.37|0
1650906100000|2022-04-25 17:01:40|271.85|268.73|272.16|269.04|272.16|269.04|271.85|268.73|0
1650906110000|2022-04-25 17:01:50|272.46|269.34|271.97|268.85|272.46|269.34|271.97|268.85|0
1650906120000|2022-04-25 17:02:00|272.7|269.58|271.61|268.49|272.7|269.58|271.61|268.49|0
1650906130000|2022-04-25 17:02:10|271.85|268.73|272.7|269.58|272.7|269.58|271.85|268.73|0
1650906140000|2022-04-25 17:02:20|272.46|269.34|272.34|269.22|272.46|269.34|272.34|269.22|0
1650906150000|2022-04-25 17:02:30|272.22|269.1|271.49|268.37|272.22|269.1|271.49|268.37|0
1650906160000|2022-04-25 17:02:40|271.61|268.49|271.73|268.61|271.73|268.61|271.61|268.49|0
1650906170000|2022-04-25 17:02:50|271.97|268.85|271.61|268.49|271.97|268.85|271.31|268.19|0
1650906180000|2022-04-25 17:03:00|271.67|268.55|271.61|268.49|272.22|269.1|271.61|268.49|0
1650906190000|2022-04-25 17:03:10|271.37|268.25|271.24|268.12|271.61|268.49|271.24|268.12|0
1650906200000|2022-04-25 17:03:20|270.76|267.64|271.49|268.37|271.49|268.37|270.76|267.64|0
1650906210000|2022-04-25 17:03:30|271.85|268.73|271.12|268|271.85|268.73|271.12|268|0
1650906220000|2022-04-25 17:03:40|271.24|268.12|271.12|268|271.37|268.25|271|267.88|0
1650906230000|2022-04-25 17:03:50|271.31|268.19|271.73|268.61|271.73|268.61|271.31|268.19|0
1650906240000|2022-04-25 17:04:00|271.49|268.37|271.85|268.73|271.97|268.85|271.49|268.37|0
1650906250000|2022-04-25 17:04:10|272.09|268.97|272.04|268.92|272.09|268.97|271.85|268.73|0
1650906260000|2022-04-25 17:04:20|272.34|269.22|272.34|269.22|272.46|269.34|272.34|269.22|0
1650906270000|2022-04-25 17:04:30|272.16|269.04|271.97|268.85|272.16|269.04|271.97|268.85|0
1650906280000|2022-04-25 17:04:40|271.73|268.61|272.34|269.22|272.34|269.22|271.73|268.61|0
1650906290000|2022-04-25 17:04:50|272.09|268.97|272.09|268.97|272.21|269.09|272.09|268.97|0
1650906300000|2022-04-25 17:05:00|271.85|268.73|271.49|268.37|271.85|268.73|271.49|268.37|0
1650906310000|2022-04-25 17:05:10|271.85|268.73|271.43|268.31|271.85|268.73|271.43|268.31|0
1650906320000|2022-04-25 17:05:20|272.21|269.09|272.46|269.34|272.46|269.34|272.21|269.09|0
1650906330000|2022-04-25 17:05:30|272.34|269.22|271.97|268.85|272.34|269.22|271.85|268.73|0
1650906340000|2022-04-25 17:05:40|271.73|268.61|272.09|268.97|272.21|269.09|271.73|268.61|0
1650906350000|2022-04-25 17:05:50|272.21|269.09|272.34|269.22|272.34|269.22|272.21|269.09|0
1650906360000|2022-04-25 17:06:00|272.09|268.97|271.85|268.73|272.09|268.97|271.49|268.37|0
1650906370000|2022-04-25 17:06:10|271.61|268.49|271.36|268.24|271.61|268.49|271.36|268.24|0
1650906380000|2022-04-25 17:06:20|271.61|268.49|270.76|267.64|271.61|268.49|270.76|267.64|0
1650906390000|2022-04-25 17:06:30|270.64|267.52|270.39|267.27|270.64|267.52|270.39|267.27|0
1650906400000|2022-04-25 17:06:40|269.43|266.31|269.67|266.55|269.67|266.55|269.31|266.19|0
1650906410000|2022-04-25 17:06:50|269.73|266.61|270.27|267.15|270.39|267.27|269.73|266.61|0
1650906420000|2022-04-25 17:07:00|270.52|267.4|269.67|266.55|270.52|267.4|269.67|266.55|0
1650906430000|2022-04-25 17:07:10|269.37|266.25|268.95|265.83|269.37|266.25|268.83|265.71|0
1650906440000|2022-04-25 17:07:20|269.19|266.07|268.83|265.71|269.19|266.07|268.83|265.71|0
1650906450000|2022-04-25 17:07:30|268.58|265.46|268.7|265.58|268.7|265.58|268.34|265.22|0
1650906460000|2022-04-25 17:07:40|268.58|265.46|267.62|264.5|268.58|265.46|267.62|264.5|0
1650906470000|2022-04-25 17:07:50|267.26|264.14|267.14|264.02|267.26|264.14|267.02|263.9|0
1650906480000|2022-04-25 17:08:00|267.26|264.14|267.74|264.62|267.74|264.62|267.26|264.14|0
1650906490000|2022-04-25 17:08:10|267.98|264.86|268.46|265.34|268.46|265.34|267.98|264.86|0
1650906500000|2022-04-25 17:08:20|268.34|265.22|267.98|264.86|268.34|265.22|267.98|264.86|0
1650906510000|2022-04-25 17:08:30|268.34|265.22|267.74|264.62|268.46|265.34|267.74|264.62|0
1650906520000|2022-04-25 17:08:40|267.86|264.74|268.1|264.98|268.1|264.98|267.86|264.74|0
1650906530000|2022-04-25 17:08:50|267.98|264.86|267.26|264.14|267.98|264.86|267.26|264.14|0
1650906540000|2022-04-25 17:09:00|267.14|264.02|266.54|263.42|267.14|264.02|266.18|263.06|0
1650906550000|2022-04-25 17:09:10|266.78|263.66|267.02|263.9|267.02|263.9|266.78|263.66|0
1650906560000|2022-04-25 17:09:20|267.14|264.02|267.38|264.26|267.5|264.38|267.14|264.02|0
1650906570000|2022-04-25 17:09:30|267.02|263.9|266.18|263.06|267.02|263.9|266.18|263.06|0
1650906580000|2022-04-25 17:09:40|266.06|262.94|266.54|263.42|266.54|263.42|266.06|262.94|0
1650906590000|2022-04-25 17:09:50|266.18|263.06|265.94|262.82|266.42|263.3|265.94|262.82|0
1650906600000|2022-04-25 17:10:00|265.23|262.11|265.82|262.7|265.82|262.7|265.23|262.11|0
1650906610000|2022-04-25 17:10:10|264.87|261.75|265.23|262.11|265.35|262.23|264.87|261.75|0
1650906620000|2022-04-25 17:10:20|265.11|261.99|265.11|261.99|265.11|261.99|264.87|261.75|0
1650906630000|2022-04-25 17:10:30|264.87|261.75|265.29|262.17|265.35|262.23|264.87|261.75|0
1650906640000|2022-04-25 17:10:40|265.59|262.47|265.82|262.7|265.82|262.7|265.53|262.41|0
1650906650000|2022-04-25 17:10:50|265.77|262.65|265.35|262.23|265.77|262.65|265.35|262.23|0
1650906660000|2022-04-25 17:11:00|265.47|262.35|265.35|262.23|265.82|262.7|265.35|262.23|0
1650906670000|2022-04-25 17:11:10|265.77|262.65|265.59|262.47|265.82|262.7|265.59|262.47|0
1650906680000|2022-04-25 17:11:20|265.82|262.7|264.99|261.87|265.82|262.7|264.99|261.87|0
1650906690000|2022-04-25 17:11:30|264.75|261.63|264.51|261.39|264.75|261.63|264.27|261.15|0
1650906700000|2022-04-25 17:11:40|264.39|261.27|263.5|260.38|264.39|261.27|263.5|260.38|0
1650906710000|2022-04-25 17:11:50|263.68|260.56|263.32|260.2|263.68|260.56|263.32|260.2|0
1650906720000|2022-04-25 17:12:00|262.85|259.73|262.26|259.14|262.85|259.73|262.26|259.14|0
1650906730000|2022-04-25 17:12:10|262.61|259.49|262.73|259.61|262.73|259.61|262.38|259.26|0
1650906740000|2022-04-25 17:12:20|263.03|259.91|262.55|259.43|263.09|259.97|262.26|259.14|0
1650906750000|2022-04-25 17:12:30|262.37|259.25|262.14|259.02|262.49|259.37|262.14|259.02|0
1650906760000|2022-04-25 17:12:40|261.78|258.66|262.37|259.25|262.37|259.25|261.78|258.66|0
1650906770000|2022-04-25 17:12:50|262.14|259.02|262.26|259.14|262.26|259.14|262.02|258.9|0
1650906780000|2022-04-25 17:13:00|262.14|259.02|262.14|259.02|262.49|259.37|261.9|258.78|0
1650906790000|2022-04-25 17:13:10|262.61|259.49|262.37|259.25|262.61|259.49|262.37|259.25|0
1650906800000|2022-04-25 17:13:20|262.55|259.43|263.32|260.2|263.32|260.2|262.55|259.43|0
1650906810000|2022-04-25 17:13:30|262.97|259.85|262.97|259.85|263.09|259.97|262.85|259.73|0
1650906820000|2022-04-25 17:13:40|262.85|259.73|263.09|259.97|263.09|259.97|262.73|259.61|0
1650906830000|2022-04-25 17:13:50|263.08|259.96|263.8|260.68|263.8|260.68|263.08|259.96|0
1650906840000|2022-04-25 17:14:00|263.68|260.56|263.92|260.8|263.92|260.8|263.68|260.56|0
1650906850000|2022-04-25 17:14:10|263.8|260.68|263.68|260.56|263.8|260.68|263.08|259.96|0
1650906860000|2022-04-25 17:14:20|263.8|260.68|263.56|260.44|263.8|260.68|263.56|260.44|0
1650906870000|2022-04-25 17:14:30|263.8|260.68|263.56|260.44|263.8|260.68|263.32|260.2|0
1650906880000|2022-04-25 17:14:40|263.32|260.2|262.85|259.73|263.32|260.2|262.73|259.61|0
1650906890000|2022-04-25 17:14:50|262.97|259.85|263.2|260.08|263.44|260.32|262.97|259.85|0
1650906900000|2022-04-25 17:15:00|262.49|259.37|262.97|259.85|262.97|259.85|262.49|259.37|0
1650906910000|2022-04-25 17:15:10|262.37|259.25|261.31|258.19|262.37|259.25|261.19|258.07|0
1650906920000|2022-04-25 17:15:20|261.07|257.95|261.43|258.31|261.43|258.31|261.07|257.95|0
1650906930000|2022-04-25 17:15:30|261.55|258.43|261.19|258.07|261.55|258.43|261.19|258.07|0
1650906940000|2022-04-25 17:15:40|261.37|258.25|260.96|257.84|261.37|258.25|260.96|257.84|0
1650906950000|2022-04-25 17:15:50|261.19|258.07|260.48|257.36|261.19|258.07|260.48|257.36|0
1650906960000|2022-04-25 17:16:00|260.13|257.01|259.78|256.66|260.13|257.01|259.78|256.66|0
1650906970000|2022-04-25 17:16:10|259.54|256.42|260.13|257.01|260.13|257.01|259.54|256.42|0
1650906980000|2022-04-25 17:16:20|260.48|257.36|261.19|258.07|261.19|258.07|260.48|257.36|0
1650906990000|2022-04-25 17:16:30|260.72|257.6|260.13|257.01|260.72|257.6|260.13|257.01|0
1650907000000|2022-04-25 17:16:40|259.9|256.78|260.37|257.25|260.37|257.25|259.9|256.78|0
1650907010000|2022-04-25 17:16:50|260.48|257.36|260.84|257.72|260.84|257.72|260.48|257.36|0
1650907020000|2022-04-25 17:17:00|260.95|257.83|260.72|257.6|260.95|257.83|260.72|257.6|0
1650907030000|2022-04-25 17:17:10|260.84|257.72|261.19|258.07|261.43|258.31|260.84|257.72|0
1650907040000|2022-04-25 17:17:20|261.37|258.25|261.54|258.42|261.54|258.42|261.31|258.19|0
1650907050000|2022-04-25 17:17:30|261.78|258.66|262.02|258.9|262.02|258.9|261.78|258.66|0
1650907060000|2022-04-25 17:17:40|262.37|259.25|262.14|259.02|262.37|259.25|262.02|258.9|0
1650907070000|2022-04-25 17:17:50|262.37|259.25|262.61|259.49|262.61|259.49|262.37|259.25|0
1650907080000|2022-04-25 17:18:00|262.85|259.73|263.08|259.96|263.08|259.96|262.85|259.73|0
1650907090000|2022-04-25 17:18:10|263.2|260.08|263.32|260.2|263.32|260.2|262.96|259.84|0
1650907100000|2022-04-25 17:18:20|263.44|260.32|263.56|260.44|263.62|260.5|263.32|260.2|0
1650907110000|2022-04-25 17:18:30|263.74|260.62|263.44|260.32|263.74|260.62|263.08|259.96|0
1650907120000|2022-04-25 17:18:40|263.2|260.08|262.96|259.84|263.2|260.08|262.73|259.61|0
1650907130000|2022-04-25 17:18:50|262.84|259.72|262.84|259.72|262.84|259.72|262.61|259.49|0
1650907140000|2022-04-25 17:19:00|262.31|259.19|262.43|259.31|262.43|259.31|262.13|259.01|0
1650907150000|2022-04-25 17:19:10|262.49|259.37|262.84|259.72|262.84|259.72|262.49|259.37|0
1650907160000|2022-04-25 17:19:20|263.08|259.96|263.44|260.32|263.44|260.32|262.73|259.61|0
1650907170000|2022-04-25 17:19:30|263.32|260.2|262.67|259.55|263.32|260.2|262.67|259.55|0
1650907180000|2022-04-25 17:19:40|262.73|259.61|262.25|259.13|262.73|259.61|262.25|259.13|0
1650907190000|2022-04-25 17:19:50|262.49|259.37|262.61|259.49|262.84|259.72|262.49|259.37|0
1650907200000|2022-04-25 17:20:00|262.49|259.37|262.02|258.9|262.49|259.37|261.78|258.66|0
1650907210000|2022-04-25 17:20:10|262.13|259.01|262.37|259.25|262.49|259.37|262.13|259.01|0
1650907220000|2022-04-25 17:20:20|262.13|259.01|262.96|259.84|262.96|259.84|262.13|259.01|0
1650907230000|2022-04-25 17:20:30|263.08|259.96|262.96|259.84|263.26|260.14|262.96|259.84|0
1650907240000|2022-04-25 17:20:40|262.73|259.61|262.73|259.61|262.84|259.72|262.73|259.61|0
1650907250000|2022-04-25 17:20:50|262.49|259.37|262.13|259.01|262.61|259.49|262.13|259.01|0
1650907260000|2022-04-25 17:21:00|261.9|258.78|262.67|259.55|262.67|259.55|261.9|258.78|0
1650907270000|2022-04-25 17:21:10|262.84|259.72|262.84|259.72|262.96|259.84|262.84|259.72|0
1650907280000|2022-04-25 17:21:20|262.25|259.13|262.25|259.13|262.37|259.25|262.25|259.13|0
1650907290000|2022-04-25 17:21:30|262.37|259.25|262.37|259.25|262.37|259.25|262.13|259.01|0
1650907300000|2022-04-25 17:21:40|262.13|259.01|261.9|258.78|262.13|259.01|261.9|258.78|0
1650907310000|2022-04-25 17:21:50|262.01|258.89|262.72|259.6|262.72|259.6|262.01|258.89|0
1650907320000|2022-04-25 17:22:00|262.25|259.13|263.08|259.96|263.08|259.96|262.25|259.13|0
1650907330000|2022-04-25 17:22:10|263.2|260.08|263.67|260.55|263.67|260.55|263.2|260.08|0
1650907340000|2022-04-25 17:22:20|263.55|260.43|263.44|260.32|263.55|260.43|263.32|260.2|0
1650907350000|2022-04-25 17:22:30|263.55|260.43|263.67|260.55|263.67|260.55|263.55|260.43|0
1650907360000|2022-04-25 17:22:40|263.79|260.67|263.79|260.67|263.79|260.67|263.67|260.55|0
1650907370000|2022-04-25 17:22:50|263.91|260.79|263.38|260.26|263.91|260.79|263.38|260.26|0
1650907380000|2022-04-25 17:23:00|263.55|260.43|264.15|261.03|264.15|261.03|263.55|260.43|0
1650907390000|2022-04-25 17:23:10|264.03|260.91|263.55|260.43|264.03|260.91|263.44|260.32|0
1650907400000|2022-04-25 17:23:20|263.32|260.2|263.5|260.38|263.5|260.38|263.2|260.08|0
1650907410000|2022-04-25 17:23:30|263.32|260.2|263.55|260.43|263.55|260.43|263.2|260.08|0
1650907420000|2022-04-25 17:23:40|263.67|260.55|263.43|260.31|263.67|260.55|263.32|260.2|0
1650907430000|2022-04-25 17:23:50|263.2|260.08|263.2|260.08|263.2|260.08|262.96|259.84|0
1650907440000|2022-04-25 17:24:00|263.43|260.31|263.43|260.31|263.43|260.31|263.2|260.08|0
1650907450000|2022-04-25 17:24:10|263.2|260.08|262.84|259.72|263.2|260.08|262.84|259.72|0
1650907460000|2022-04-25 17:24:20|262.72|259.6|262.72|259.6|262.84|259.72|262.6|259.48|0
1650907470000|2022-04-25 17:24:30|263.2|260.08|263.32|260.2|263.32|260.2|263.08|259.96|0
1650907480000|2022-04-25 17:24:40|262.72|259.6|262.13|259.01|262.72|259.6|262.13|259.01|0
1650907490000|2022-04-25 17:24:50|262.55|259.43|262.25|259.13|262.55|259.43|262.25|259.13|0
1650907500000|2022-04-25 17:25:00|261.54|258.42|261.54|258.42|261.66|258.54|261.3|258.18|0
1650907510000|2022-04-25 17:25:10|261.42|258.3|261.07|257.95|261.54|258.42|261.07|257.95|0
1650907520000|2022-04-25 17:25:20|260.83|257.71|260.83|257.71|260.95|257.83|260.83|257.71|0
1650907530000|2022-04-25 17:25:30|260.71|257.59|260.83|257.71|260.83|257.71|260.71|257.59|0
1650907540000|2022-04-25 17:25:40|261.54|258.42|261.54|258.42|261.54|258.42|261.42|258.3|0
1650907550000|2022-04-25 17:25:50|261.66|258.54|261.78|258.66|261.78|258.66|261.66|258.54|0
1650907560000|2022-04-25 17:26:00|261.89|258.77|262.25|259.13|262.6|259.48|261.89|258.77|0
1650907570000|2022-04-25 17:26:10|262.31|259.19|262.72|259.6|262.72|259.6|262.31|259.19|0
1650907580000|2022-04-25 17:26:20|263.08|259.96|263.43|260.31|263.55|260.43|263.08|259.96|0
1650907590000|2022-04-25 17:26:30|263.79|260.67|263.55|260.43|263.79|260.67|263.55|260.43|0
1650907600000|2022-04-25 17:26:40|263.43|260.31|263.91|260.79|263.91|260.79|263.43|260.31|0
1650907610000|2022-04-25 17:26:50|264.03|260.91|264.74|261.62|264.74|261.62|264.03|260.91|0
1650907620000|2022-04-25 17:27:00|264.68|261.56|265.22|262.1|265.22|262.1|264.68|261.56|0
1650907630000|2022-04-25 17:27:10|265.46|262.34|265.22|262.1|265.46|262.34|265.1|261.98|0
1650907640000|2022-04-25 17:27:20|265.58|262.46|265.52|262.4|265.64|262.52|265.46|262.34|0
1650907650000|2022-04-25 17:27:30|265.46|262.34|265.1|261.98|265.46|262.34|265.1|261.98|0
1650907660000|2022-04-25 17:27:40|265.22|262.1|265.69|262.57|265.69|262.57|265.1|261.98|0
1650907670000|2022-04-25 17:27:50|265.93|262.81|265.81|262.69|265.93|262.81|265.69|262.57|0
1650907680000|2022-04-25 17:28:00|265.69|262.57|265.46|262.34|265.69|262.57|265.34|262.22|0
1650907690000|2022-04-25 17:28:10|265.93|262.81|265.93|262.81|266.11|262.99|265.81|262.69|0
1650907700000|2022-04-25 17:28:20|266.17|263.05|264.98|261.86|266.17|263.05|264.98|261.86|0
1650907710000|2022-04-25 17:28:30|265.22|262.1|264.62|261.5|265.22|262.1|264.62|261.5|0
1650907720000|2022-04-25 17:28:40|264.38|261.26|264.5|261.38|264.5|261.38|264.38|261.26|0
1650907730000|2022-04-25 17:28:50|264.74|261.62|265.1|261.98|265.1|261.98|264.74|261.62|0
1650907740000|2022-04-25 17:29:00|265.22|262.1|264.98|261.86|265.22|262.1|264.86|261.74|0
1650907750000|2022-04-25 17:29:10|264.74|261.62|263.79|260.67|264.74|261.62|263.79|260.67|0
1650907760000|2022-04-25 17:29:20|263.31|260.19|263.19|260.07|263.31|260.19|263.19|260.07|0
1650907770000|2022-04-25 17:29:30|263.08|259.96|263.31|260.19|263.31|260.19|263.08|259.96|0
1650907780000|2022-04-25 17:29:40|263.79|260.67|263.91|260.79|263.91|260.79|263.67|260.55|0
1650907790000|2022-04-25 17:29:50|263.79|260.67|262.96|259.84|263.79|260.67|262.96|259.84|0
1650907800000|2022-04-25 17:30:00|262.84|259.72|263.55|260.43|263.55|260.43|262.84|259.72|0
1650907810000|2022-04-25 17:30:10|263.79|260.67|262.36|259.24|263.79|260.67|262.36|259.24|0
1650907820000|2022-04-25 17:30:20|261.89|258.77|261.42|258.3|261.89|258.77|261.06|257.94|0
1650907830000|2022-04-25 17:30:30|261.06|257.94|259.89|256.77|261.06|257.94|259.89|256.77|0
1650907840000|2022-04-25 17:30:40|260.47|257.35|261.3|258.18|261.3|258.18|260.47|257.35|0
1650907850000|2022-04-25 17:30:50|261.18|258.06|260.95|257.83|261.18|258.06|260.24|257.12|0
1650907860000|2022-04-25 17:31:00|260.83|257.71|261.65|258.53|261.65|258.53|260.83|257.71|0
1650907870000|2022-04-25 17:31:10|261.72|258.6|262.13|259.01|262.13|259.01|261.72|258.6|0
1650907880000|2022-04-25 17:31:20|261.89|258.77|261.18|258.06|261.89|258.77|261.18|258.06|0
1650907890000|2022-04-25 17:31:30|261.3|258.18|261.3|258.18|261.3|258.18|260.71|257.59|0
1650907900000|2022-04-25 17:31:40|261.95|258.83|262.01|258.89|262.01|258.89|261.77|258.65|0
1650907910000|2022-04-25 17:31:50|261.77|258.65|261.18|258.06|261.77|258.65|261.18|258.06|0
1650907920000|2022-04-25 17:32:00|261.3|258.18|261.65|258.53|261.65|258.53|260.95|257.83|0
1650907930000|2022-04-25 17:32:10|261.77|258.65|262.36|259.24|262.6|259.48|261.77|258.65|0
1650907940000|2022-04-25 17:32:20|262.6|259.48|262.84|259.72|262.84|259.72|262.6|259.48|0
1650907950000|2022-04-25 17:32:30|263.07|259.95|263.31|260.19|263.31|260.19|262.95|259.83|0
1650907960000|2022-04-25 17:32:40|263.43|260.31|263.19|260.07|263.43|260.31|262.84|259.72|0
1650907970000|2022-04-25 17:32:50|262.72|259.6|262.72|259.6|262.84|259.72|262.72|259.6|0
1650907980000|2022-04-25 17:33:00|262.6|259.48|263.43|260.31|263.43|260.31|262.6|259.48|0
1650907990000|2022-04-25 17:33:10|263.67|260.55|264.26|261.14|264.26|261.14|263.67|260.55|0
1650908000000|2022-04-25 17:33:20|264.62|261.5|264.86|261.74|264.92|261.8|264.62|261.5|0
1650908010000|2022-04-25 17:33:30|265.45|262.33|266.05|262.93|266.05|262.93|265.45|262.33|0
1650908020000|2022-04-25 17:33:40|265.81|262.69|265.57|262.45|265.81|262.69|265.33|262.21|0
1650908030000|2022-04-25 17:33:50|265.81|262.69|265.57|262.45|265.81|262.69|265.21|262.09|0
1650908040000|2022-04-25 17:34:00|266.17|263.05|266.17|263.05|266.41|263.29|266.05|262.93|0
1650908050000|2022-04-25 17:34:10|265.93|262.81|265.93|262.81|265.93|262.81|265.81|262.69|0
1650908060000|2022-04-25 17:34:20|266.05|262.93|265.45|262.33|266.05|262.93|265.45|262.33|0
1650908070000|2022-04-25 17:34:30|265.57|262.45|265.57|262.45|265.69|262.57|265.57|262.45|0
1650908080000|2022-04-25 17:34:40|265.33|262.21|265.45|262.33|265.45|262.33|265.21|262.09|0
1650908090000|2022-04-25 17:34:50|265.21|262.09|265.21|262.09|265.33|262.21|265.09|261.97|0
1650908100000|2022-04-25 17:35:00|265.57|262.45|265.63|262.51|265.81|262.69|265.33|262.21|0
1650908110000|2022-04-25 17:35:10|265.45|262.33|265.45|262.33|265.45|262.33|265.09|261.97|0
1650908120000|2022-04-25 17:35:20|265.21|262.09|266.17|263.05|266.17|263.05|265.21|262.09|0
1650908130000|2022-04-25 17:35:30|266.23|263.11|266.17|263.05|266.23|263.11|266.17|263.05|0
1650908140000|2022-04-25 17:35:40|266.29|263.17|266.53|263.41|266.89|263.77|266.29|263.17|0
1650908150000|2022-04-25 17:35:50|266.05|262.93|266.29|263.17|266.29|263.17|266.05|262.93|0
1650908160000|2022-04-25 17:36:00|266.89|263.77|266.77|263.65|266.89|263.77|266.77|263.65|0
1650908170000|2022-04-25 17:36:10|266.83|263.71|267.01|263.89|267.25|264.13|266.83|263.71|0
1650908180000|2022-04-25 17:36:20|266.77|263.65|267.13|264.01|267.13|264.01|266.77|263.65|0
1650908190000|2022-04-25 17:36:30|267.01|263.89|267.01|263.89|267.13|264.01|266.89|263.77|0
1650908200000|2022-04-25 17:36:40|267.07|263.95|267.48|264.36|267.48|264.36|267.07|263.95|0
1650908210000|2022-04-25 17:36:50|267.72|264.6|267.79|264.67|267.97|264.85|267.72|264.6|0
1650908220000|2022-04-25 17:37:00|267.43|264.31|267.72|264.6|267.84|264.72|267.43|264.31|0
1650908230000|2022-04-25 17:37:10|267.24|264.12|267.24|264.12|267.36|264.24|267.12|264|0
1650908240000|2022-04-25 17:37:20|267|263.88|267.36|264.24|267.36|264.24|266.88|263.76|0
1650908250000|2022-04-25 17:37:30|266.88|263.76|266.29|263.17|266.88|263.76|266.29|263.17|0
1650908260000|2022-04-25 17:37:40|266.17|263.05|266.29|263.17|266.29|263.17|266.05|262.93|0
1650908270000|2022-04-25 17:37:50|266.76|263.64|266.29|263.17|266.76|263.64|266.29|263.17|0
1650908280000|2022-04-25 17:38:00|266.64|263.52|267.12|264|267.12|264|266.64|263.52|0
1650908290000|2022-04-25 17:38:10|267.24|264.12|267|263.88|267.24|264.12|267|263.88|0
1650908300000|2022-04-25 17:38:20|267.07|263.95|267.24|264.12|267.36|264.24|267.07|263.95|0
1650908310000|2022-04-25 17:38:30|266.88|263.76|267|263.88|267|263.88|266.64|263.52|0
1650908320000|2022-04-25 17:38:40|267.07|263.95|267.24|264.12|267.24|264.12|267.07|263.95|0
1650908330000|2022-04-25 17:38:50|267.36|264.24|267.72|264.6|267.72|264.6|267.36|264.24|0
1650908340000|2022-04-25 17:39:00|267.6|264.48|267.96|264.84|267.96|264.84|267.6|264.48|0
1650908350000|2022-04-25 17:39:10|267.84|264.72|267.72|264.6|267.84|264.72|267.72|264.6|0
1650908360000|2022-04-25 17:39:20|267.6|264.48|266.4|263.28|267.6|264.48|266.29|263.17|0
1650908370000|2022-04-25 17:39:30|266.52|263.4|266.88|263.76|266.88|263.76|266.52|263.4|0
1650908380000|2022-04-25 17:39:40|267.36|264.24|267.48|264.36|267.48|264.36|267.31|264.19|0
1650908390000|2022-04-25 17:39:50|267.36|264.24|266.64|263.52|267.36|264.24|266.64|263.52|0
1650908400000|2022-04-25 17:40:00|266.76|263.64|266.76|263.64|266.76|263.64|266.52|263.4|0
1650908410000|2022-04-25 17:40:10|266.28|263.16|264.73|261.61|266.28|263.16|264.73|261.61|0
1650908420000|2022-04-25 17:40:20|264.38|261.26|262.48|259.36|264.38|261.26|262.48|259.36|0
1650908430000|2022-04-25 17:40:30|262.3|259.18|262.3|259.18|262.3|259.18|262.24|259.12|0
1650908440000|2022-04-25 17:40:40|262.66|259.54|263.01|259.89|263.07|259.95|262.66|259.54|0
1650908450000|2022-04-25 17:40:50|263.13|260.01|262.71|259.59|263.13|260.01|262.36|259.24|0
1650908460000|2022-04-25 17:41:00|262.48|259.36|262.95|259.83|262.95|259.83|262.36|259.24|0
1650908470000|2022-04-25 17:41:10|263.31|260.19|263.9|260.78|263.9|260.78|263.31|260.19|0
1650908480000|2022-04-25 17:41:20|263.66|260.54|263.9|260.78|263.9|260.78|263.66|260.54|0
1650908490000|2022-04-25 17:41:30|263.54|260.42|263.9|260.78|263.9|260.78|263.54|260.42|0
1650908500000|2022-04-25 17:41:40|264.02|260.9|264.49|261.37|264.49|261.37|264.02|260.9|0
1650908510000|2022-04-25 17:41:50|264.73|261.61|264.73|261.61|264.73|261.61|264.61|261.49|0
1650908520000|2022-04-25 17:42:00|264.85|261.73|264.08|260.96|264.85|261.73|263.9|260.78|0
1650908530000|2022-04-25 17:42:10|264.37|261.25|264.73|261.61|264.73|261.61|264.37|261.25|0
1650908540000|2022-04-25 17:42:20|264.85|261.73|264.85|261.73|264.97|261.85|264.85|261.73|0
1650908550000|2022-04-25 17:42:30|264.25|261.13|263.54|260.42|264.25|261.13|263.54|260.42|0
1650908560000|2022-04-25 17:42:40|263.66|260.54|264.37|261.25|264.37|261.25|263.66|260.54|0
1650908570000|2022-04-25 17:42:50|264.25|261.13|264.61|261.49|264.61|261.49|264.25|261.13|0
1650908580000|2022-04-25 17:43:00|264.85|261.73|264.25|261.13|264.97|261.85|264.25|261.13|0
1650908590000|2022-04-25 17:43:10|264.02|260.9|264.25|261.13|264.25|261.13|264.02|260.9|0
1650908600000|2022-04-25 17:43:20|264.73|261.61|264.02|260.9|264.73|261.61|264.02|260.9|0
1650908610000|2022-04-25 17:43:30|263.78|260.66|263.78|260.66|264.14|261.02|263.78|260.66|0
1650908620000|2022-04-25 17:43:40|263.9|260.78|264.02|260.9|264.02|260.9|263.78|260.66|0
1650908630000|2022-04-25 17:43:50|264.14|261.02|264.49|261.37|264.49|261.37|264.14|261.02|0
1650908640000|2022-04-25 17:44:00|264.02|260.9|264.14|261.02|264.61|261.49|264.02|260.9|0
1650908650000|2022-04-25 17:44:10|264.25|261.13|264.85|261.73|264.85|261.73|264.25|261.13|0
1650908660000|2022-04-25 17:44:20|265.09|261.97|265.33|262.21|265.33|262.21|264.97|261.85|0
1650908670000|2022-04-25 17:44:30|265.21|262.09|265.09|261.97|265.68|262.56|265.09|261.97|0
1650908680000|2022-04-25 17:44:40|264.85|261.73|264.49|261.37|265.09|261.97|264.49|261.37|0
1650908690000|2022-04-25 17:44:50|264.37|261.25|264.02|260.9|264.37|261.25|264.02|260.9|0
1650908700000|2022-04-25 17:45:00|263.66|260.54|264.02|260.9|264.02|260.9|263.6|260.48|0
1650908710000|2022-04-25 17:45:10|263.9|260.78|264.67|261.55|264.67|261.55|263.9|260.78|0
1650908720000|2022-04-25 17:45:20|264.61|261.49|264.37|261.25|264.61|261.49|264.02|260.9|0
1650908730000|2022-04-25 17:45:30|264.49|261.37|264.85|261.73|264.85|261.73|264.49|261.37|0
1650908740000|2022-04-25 17:45:40|264.61|261.49|264.67|261.55|264.73|261.61|264.61|261.49|0
1650908750000|2022-04-25 17:45:50|264.61|261.49|264.91|261.79|264.91|261.79|264.61|261.49|0
1650908760000|2022-04-25 17:46:00|264.85|261.73|265.09|261.97|265.21|262.09|264.85|261.73|0
1650908770000|2022-04-25 17:46:10|265.21|262.09|264.97|261.85|265.32|262.2|264.91|261.79|0
1650908780000|2022-04-25 17:46:20|264.37|261.25|264.25|261.13|264.37|261.25|264.2|261.08|0
1650908790000|2022-04-25 17:46:30|264.2|261.08|264.13|261.01|264.25|261.13|264.13|261.01|0
1650908800000|2022-04-25 17:46:40|264.73|261.61|265.09|261.97|265.09|261.97|264.73|261.61|0
1650908810000|2022-04-25 17:46:50|265.21|262.09|265.09|261.97|265.32|262.2|265.09|261.97|0
1650908820000|2022-04-25 17:47:00|265.44|262.32|265.68|262.56|265.92|262.8|265.44|262.32|0
1650908830000|2022-04-25 17:47:10|265.21|262.09|264.97|261.85|265.21|262.09|264.97|261.85|0
1650908840000|2022-04-25 17:47:20|264.61|261.49|264.61|261.49|264.61|261.49|264.37|261.25|0
1650908850000|2022-04-25 17:47:30|264.79|261.67|265.44|262.32|265.44|262.32|264.79|261.67|0
1650908860000|2022-04-25 17:47:40|265.2|262.08|264.73|261.61|265.2|262.08|264.73|261.61|0
1650908870000|2022-04-25 17:47:50|265.09|261.97|265.44|262.32|265.56|262.44|265.09|261.97|0
1650908880000|2022-04-25 17:48:00|265.56|262.44|265.44|262.32|265.68|262.56|265.44|262.32|0
1650908890000|2022-04-25 17:48:10|265.09|261.97|264.13|261.01|265.15|262.03|264.13|261.01|0
1650908900000|2022-04-25 17:48:20|264.01|260.89|264.37|261.25|264.37|261.25|264.01|260.89|0
1650908910000|2022-04-25 17:48:30|264.01|260.89|264.73|261.61|264.73|261.61|264.01|260.89|0
1650908920000|2022-04-25 17:48:40|264.85|261.73|265.2|262.08|265.2|262.08|264.85|261.73|0
1650908930000|2022-04-25 17:48:50|264.61|261.49|264.85|261.73|264.85|261.73|264.61|261.49|0
1650908940000|2022-04-25 17:49:00|264.61|261.49|264.73|261.61|264.73|261.61|264.37|261.25|0
1650908950000|2022-04-25 17:49:10|264.85|261.73|264.97|261.85|265.08|261.96|264.73|261.61|0
1650908960000|2022-04-25 17:49:20|265.32|262.2|263.89|260.77|265.32|262.2|263.89|260.77|0
1650908970000|2022-04-25 17:49:30|263.66|260.54|263.54|260.42|263.66|260.54|263.06|259.94|0
1650908980000|2022-04-25 17:49:40|263.6|260.48|263.66|260.54|263.66|260.54|263.42|260.3|0
1650908990000|2022-04-25 17:49:50|263.77|260.65|263.42|260.3|263.77|260.65|263.42|260.3|0
1650909000000|2022-04-25 17:50:00|263.66|260.54|264.73|261.61|264.73|261.61|263.66|260.54|0
1650909010000|2022-04-25 17:50:10|264.37|261.25|264.49|261.37|264.49|261.37|263.89|260.77|0
1650909020000|2022-04-25 17:50:20|264.73|261.61|264.73|261.61|264.73|261.61|264.49|261.37|0
1650909030000|2022-04-25 17:50:30|265.32|262.2|266.04|262.92|266.04|262.92|265.2|262.08|0
1650909040000|2022-04-25 17:50:40|265.92|262.8|265.44|262.32|265.92|262.8|265.44|262.32|0
1650909050000|2022-04-25 17:50:50|265.68|262.56|265.56|262.44|265.68|262.56|264.96|261.84|0
1650909060000|2022-04-25 17:51:00|265.8|262.68|265.68|262.56|265.8|262.68|265.32|262.2|0
1650909070000|2022-04-25 17:51:10|266.16|263.04|266.76|263.64|266.88|263.76|266.16|263.04|0
1650909080000|2022-04-25 17:51:20|267.24|264.12|267.36|264.24|267.36|264.24|266.76|263.64|0
1650909090000|2022-04-25 17:51:30|267.12|264|267.6|264.48|267.72|264.6|267.12|264|0
1650909100000|2022-04-25 17:51:40|267.72|264.6|267.6|264.48|268.08|264.96|267.6|264.48|0
1650909110000|2022-04-25 17:51:50|267.72|264.6|267.36|264.24|267.84|264.72|267.36|264.24|0
1650909120000|2022-04-25 17:52:00|267.12|264|266.4|263.28|267.12|264|266.4|263.28|0
1650909130000|2022-04-25 17:52:10|266.64|263.52|266.4|263.28|266.64|263.52|266.4|263.28|0
1650909140000|2022-04-25 17:52:20|266.28|263.16|266.4|263.28|266.52|263.4|266.28|263.16|0
1650909150000|2022-04-25 17:52:30|266.52|263.4|266.28|263.16|266.64|263.52|266.04|262.92|0
1650909160000|2022-04-25 17:52:40|266.16|263.04|266.88|263.76|266.88|263.76|266.16|263.04|0
1650909170000|2022-04-25 17:52:50|267|263.88|266.52|263.4|267|263.88|266.52|263.4|0
1650909180000|2022-04-25 17:53:00|266.64|263.52|266.16|263.04|266.64|263.52|266.16|263.04|0
1650909190000|2022-04-25 17:53:10|265.92|262.8|265.32|262.2|265.92|262.8|265.32|262.2|0
1650909200000|2022-04-25 17:53:20|266.04|262.92|266.1|262.98|266.16|263.04|266.04|262.92|0
1650909210000|2022-04-25 17:53:30|266.16|263.04|265.32|262.2|266.16|263.04|265.32|262.2|0
1650909220000|2022-04-25 17:53:40|264.49|261.37|264.49|261.37|264.84|261.72|264.49|261.37|0
1650909230000|2022-04-25 17:53:50|264.25|261.13|262.77|259.65|264.25|261.13|262.77|259.65|0
1650909240000|2022-04-25 17:54:00|262.7|259.58|263.06|259.94|263.06|259.94|262.7|259.58|0
1650909250000|2022-04-25 17:54:10|262.82|259.7|262.82|259.7|262.82|259.7|262.47|259.35|0
1650909260000|2022-04-25 17:54:20|262.65|259.53|262.65|259.53|262.82|259.7|262.59|259.47|0
1650909270000|2022-04-25 17:54:30|262.82|259.7|263.42|260.3|263.42|260.3|262.47|259.35|0
1650909280000|2022-04-25 17:54:40|264.01|260.89|264.25|261.13|264.25|261.13|263.89|260.77|0
1650909290000|2022-04-25 17:54:50|264.55|261.43|264.01|260.89|264.55|261.43|264.01|260.89|0
1650909300000|2022-04-25 17:55:00|264.25|261.13|264.13|261.01|264.49|261.37|264.01|260.89|0
1650909310000|2022-04-25 17:55:10|264.72|261.6|264.6|261.48|264.72|261.6|264.01|260.89|0
1650909320000|2022-04-25 17:55:20|264.72|261.6|265.2|262.08|265.2|262.08|264.72|261.6|0
1650909330000|2022-04-25 17:55:30|265.44|262.32|265.56|262.44|265.8|262.68|265.44|262.32|0
1650909340000|2022-04-25 17:55:40|265.68|262.56|265.32|262.2|265.68|262.56|265.2|262.08|0
1650909350000|2022-04-25 17:55:50|265.44|262.32|264.96|261.84|265.44|262.32|264.96|261.84|0
1650909360000|2022-04-25 17:56:00|265.32|262.2|266.04|262.92|266.16|263.04|265.32|262.2|0
1650909370000|2022-04-25 17:56:10|265.8|262.68|265.92|262.8|265.92|262.8|265.8|262.68|0
1650909380000|2022-04-25 17:56:20|265.32|262.2|265.2|262.08|265.32|262.2|264.96|261.84|0
1650909390000|2022-04-25 17:56:30|265.32|262.2|265.68|262.56|265.68|262.56|265.32|262.2|0
1650909400000|2022-04-25 17:56:40|265.56|262.44|265.32|262.2|265.56|262.44|265.32|262.2|0
1650909410000|2022-04-25 17:56:50|265.2|262.08|265.32|262.2|265.44|262.32|265.2|262.08|0
1650909420000|2022-04-25 17:57:00|264.96|261.84|265.68|262.56|265.68|262.56|264.96|261.84|0
1650909430000|2022-04-25 17:57:10|265.92|262.8|266.03|262.91|266.03|262.91|265.92|262.8|0
1650909440000|2022-04-25 17:57:20|266.15|263.03|265.44|262.32|266.15|263.03|265.44|262.32|0
1650909450000|2022-04-25 17:57:30|265.92|262.8|265.91|262.79|265.92|262.8|265.8|262.68|0
1650909460000|2022-04-25 17:57:40|266.03|262.91|266.63|263.51|266.63|263.51|266.03|262.91|0
1650909470000|2022-04-25 17:57:50|267.35|264.23|266.87|263.75|267.35|264.23|266.87|263.75|0
1650909480000|2022-04-25 17:58:00|266.63|263.51|265.91|262.79|266.63|263.51|265.91|262.79|0
1650909490000|2022-04-25 17:58:10|266.39|263.27|267.11|263.99|267.11|263.99|266.39|263.27|0
1650909500000|2022-04-25 17:58:20|266.99|263.87|266.51|263.39|266.99|263.87|266.51|263.39|0
1650909510000|2022-04-25 17:58:30|266.27|263.15|266.03|262.91|266.39|263.27|266.03|262.91|0
1650909520000|2022-04-25 17:58:40|265.79|262.67|265.79|262.67|266.03|262.91|265.79|262.67|0
1650909530000|2022-04-25 17:58:50|266.15|263.03|266.27|263.15|266.27|263.15|265.79|262.67|0
1650909540000|2022-04-25 17:59:00|266.03|262.91|266.15|263.03|266.15|263.03|265.68|262.56|0
1650909550000|2022-04-25 17:59:10|265.91|262.79|266.27|263.15|266.27|263.15|265.91|262.79|0
1650909560000|2022-04-25 17:59:20|266.75|263.63|266.63|263.51|266.75|263.63|266.39|263.27|0
1650909570000|2022-04-25 17:59:30|266.75|263.63|266.39|263.27|266.75|263.63|266.15|263.03|0
1650909580000|2022-04-25 17:59:40|266.63|263.51|266.39|263.27|266.93|263.81|266.39|263.27|0
1650909590000|2022-04-25 17:59:50|266.27|263.15|265.67|262.55|266.27|263.15|265.56|262.44|0
1650909600000|2022-04-25 18:00:00|265.2|262.08|264.84|261.72|265.2|262.08|264.6|261.48|0
1650909610000|2022-04-25 18:00:10|265.26|262.14|266.03|262.91|266.03|262.91|265.26|262.14|0
1650909620000|2022-04-25 18:00:20|265.67|262.55|265.55|262.43|265.67|262.55|265.08|261.96|0
1650909630000|2022-04-25 18:00:30|265.79|262.67|266.15|263.03|266.15|263.03|265.79|262.67|0
1650909640000|2022-04-25 18:00:40|265.79|262.67|265.67|262.55|265.79|262.67|265.62|262.5|0
1650909650000|2022-04-25 18:00:50|265.2|262.08|265.2|262.08|265.44|262.32|265.2|262.08|0
1650909660000|2022-04-25 18:01:00|265.79|262.67|266.03|262.91|266.03|262.91|265.79|262.67|0
1650909670000|2022-04-25 18:01:10|266.27|263.15|266.51|263.39|266.51|263.39|266.27|263.15|0
1650909680000|2022-04-25 18:01:20|266.03|262.91|266.99|263.87|266.99|263.87|266.03|262.91|0
1650909690000|2022-04-25 18:01:30|267.23|264.11|267.95|264.83|267.95|264.83|267.23|264.11|0
1650909700000|2022-04-25 18:01:40|268.19|265.07|268.31|265.19|268.55|265.43|268.19|265.07|0
1650909710000|2022-04-25 18:01:50|267.59|264.47|268.07|264.95|268.31|265.19|267.59|264.47|0
1650909720000|2022-04-25 18:02:00|267.47|264.35|266.27|263.15|267.47|264.35|266.27|263.15|0
1650909730000|2022-04-25 18:02:10|266.75|263.63|266.39|263.27|266.75|263.63|266.39|263.27|0
1650909740000|2022-04-25 18:02:20|266.63|263.51|267.23|264.11|267.47|264.35|266.63|263.51|0
1650909750000|2022-04-25 18:02:30|267.83|264.71|268.19|265.07|268.31|265.19|267.83|264.71|0
1650909760000|2022-04-25 18:02:40|268.07|264.95|267.71|264.59|268.07|264.95|267.47|264.35|0
1650909770000|2022-04-25 18:02:50|267.95|264.83|268.07|264.95|268.31|265.19|267.95|264.83|0
1650909780000|2022-04-25 18:03:00|267.95|264.83|268.19|265.07|268.19|265.07|267.95|264.83|0
1650909790000|2022-04-25 18:03:10|268.43|265.31|268.55|265.43|268.67|265.55|268.19|265.07|0
1650909800000|2022-04-25 18:03:20|268.19|265.07|268.31|265.19|268.49|265.37|268.19|265.07|0
1650909810000|2022-04-25 18:03:30|268.43|265.31|268.67|265.55|268.85|265.73|268.43|265.31|0
1650909820000|2022-04-25 18:03:40|268.43|265.31|268.79|265.67|268.97|265.85|268.43|265.31|0
1650909830000|2022-04-25 18:03:50|268.67|265.55|268.43|265.31|268.67|265.55|268.31|265.19|0
1650909840000|2022-04-25 18:04:00|268.49|265.37|269.03|265.91|269.03|265.91|268.49|265.37|0
1650909850000|2022-04-25 18:04:10|268.91|265.79|268.43|265.31|268.91|265.79|268.43|265.31|0
1650909860000|2022-04-25 18:04:20|267.95|264.83|268.43|265.31|268.43|265.31|267.95|264.83|0
1650909870000|2022-04-25 18:04:30|268.31|265.19|268.91|265.79|268.91|265.79|268.07|264.95|0
1650909880000|2022-04-25 18:04:40|268.31|265.19|268.31|265.19|268.31|265.19|268.07|264.95|0
1650909890000|2022-04-25 18:04:50|268.43|265.31|268.43|265.31|268.43|265.31|268.43|265.31|0
1650909900000|2022-04-25 18:05:00|268.79|265.67|268.67|265.55|268.79|265.67|268.55|265.43|0
1650909910000|2022-04-25 18:05:10|268.07|264.95|267.65|264.53|268.07|264.95|267.65|264.53|0
1650909920000|2022-04-25 18:05:20|267.83|264.71|267.11|263.99|267.83|264.71|267.11|263.99|0
1650909930000|2022-04-25 18:05:30|266.87|263.75|267.23|264.11|267.23|264.11|266.87|263.75|0
1650909940000|2022-04-25 18:05:40|266.99|263.87|268.13|265.01|268.13|265.01|266.99|263.87|0
1650909950000|2022-04-25 18:05:50|268.07|264.95|266.99|263.87|268.07|264.95|266.99|263.87|0
1650909960000|2022-04-25 18:06:00|267.11|263.99|267.11|263.99|267.47|264.35|267.11|263.99|0
1650909970000|2022-04-25 18:06:10|267.47|264.35|267.83|264.71|267.83|264.71|267.35|264.23|0
1650909980000|2022-04-25 18:06:20|267.71|264.59|266.87|263.75|267.71|264.59|266.87|263.75|0
1650909990000|2022-04-25 18:06:30|266.63|263.51|266.51|263.39|266.63|263.51|266.39|263.27|0
1650910000000|2022-04-25 18:06:40|266.63|263.51|266.63|263.51|266.63|263.51|266.39|263.27|0
1650910010000|2022-04-25 18:06:50|266.39|263.27|266.27|263.15|266.39|263.27|266.27|263.15|0
1650910020000|2022-04-25 18:07:00|266.75|263.63|267.11|263.99|267.11|263.99|266.75|263.63|0
1650910030000|2022-04-25 18:07:10|266.87|263.75|267.11|263.99|267.11|263.99|266.87|263.75|0
1650910040000|2022-04-25 18:07:20|266.27|263.15|266.99|263.87|266.99|263.87|266.27|263.15|0
1650910050000|2022-04-25 18:07:30|267.17|264.05|267.23|264.11|267.35|264.23|267.11|263.99|0
1650910060000|2022-04-25 18:07:40|266.99|263.87|266.39|263.27|266.99|263.87|266.39|263.27|0
1650910070000|2022-04-25 18:07:50|266.75|263.63|266.63|263.51|266.75|263.63|266.63|263.51|0
1650910080000|2022-04-25 18:08:00|266.27|263.15|266.33|263.21|266.45|263.33|266.15|263.03|0
1650910090000|2022-04-25 18:08:10|266.45|263.33|266.87|263.75|266.87|263.75|266.45|263.33|0
1650910100000|2022-04-25 18:08:20|266.99|263.87|266.27|263.15|266.99|263.87|266.27|263.15|0
1650910110000|2022-04-25 18:08:30|266.45|263.33|266.15|263.03|266.45|263.33|266.15|263.03|0
1650910120000|2022-04-25 18:08:40|266.03|262.91|263.17|260.05|266.03|262.91|263.17|260.05|0
1650910130000|2022-04-25 18:08:50|262.81|259.69|262.7|259.58|262.81|259.69|262.7|259.58|0
1650910140000|2022-04-25 18:09:00|261.63|258.51|261.51|258.39|261.63|258.51|261.51|258.39|0
1650910150000|2022-04-25 18:09:10|261.39|258.27|261.75|258.63|261.87|258.75|261.39|258.27|0
1650910160000|2022-04-25 18:09:20|261.28|258.16|261.39|258.27|261.39|258.27|261.28|258.16|0
1650910170000|2022-04-25 18:09:30|261.28|258.16|261.28|258.16|261.28|258.16|261.28|258.16|0
1650910180000|2022-04-25 18:09:40|260.92|257.8|261.28|258.16|261.28|258.16|260.92|257.8|0
1650910190000|2022-04-25 18:09:50|261.63|258.51|261.63|258.51|261.87|258.75|261.63|258.51|0
1650910200000|2022-04-25 18:10:00|261.39|258.27|260.45|257.33|261.39|258.27|260.33|257.21|0
1650910210000|2022-04-25 18:10:10|259.98|256.86|260.57|257.45|260.69|257.57|259.98|256.86|0
1650910220000|2022-04-25 18:10:20|260.69|257.57|260.69|257.57|260.69|257.57|260.33|257.21|0
1650910230000|2022-04-25 18:10:30|260.57|257.45|261.28|258.16|261.28|258.16|260.57|257.45|0
1650910240000|2022-04-25 18:10:40|261.51|258.39|261.45|258.33|261.51|258.39|261.39|258.27|0
1650910250000|2022-04-25 18:10:50|261.51|258.39|262.34|259.22|262.34|259.22|261.51|258.39|0
1650910260000|2022-04-25 18:11:00|262.1|258.98|262.1|258.98|262.34|259.22|262.1|258.98|0
1650910270000|2022-04-25 18:11:10|262.22|259.1|262.93|259.81|263.05|259.93|262.22|259.1|0
1650910280000|2022-04-25 18:11:20|263.41|260.29|264.12|261|264.24|261.12|263.41|260.29|0
1650910290000|2022-04-25 18:11:30|264.24|261.12|264.36|261.24|264.36|261.24|264.12|261|0
1650910300000|2022-04-25 18:11:40|264.24|261.12|264.24|261.12|264.47|261.35|264.24|261.12|0
1650910310000|2022-04-25 18:11:50|264.36|261.24|264.12|261|264.36|261.24|264.12|261|0
1650910320000|2022-04-25 18:12:00|264.59|261.47|263.76|260.64|264.59|261.47|263.76|260.64|0
1650910330000|2022-04-25 18:12:10|263.88|260.76|263.29|260.17|263.88|260.76|263.29|260.17|0
1650910340000|2022-04-25 18:12:20|263.59|260.47|263.4|260.28|263.64|260.52|263.29|260.17|0
1650910350000|2022-04-25 18:12:30|263.88|260.76|263.64|260.52|263.88|260.76|263.64|260.52|0
1650910360000|2022-04-25 18:12:40|263.88|260.76|264.12|261|264.12|261|263.88|260.76|0
1650910370000|2022-04-25 18:12:50|263.52|260.4|264|260.88|264.12|261|263.52|260.4|0
1650910380000|2022-04-25 18:13:00|263.76|260.64|264|260.88|264|260.88|263.76|260.64|0
1650910390000|2022-04-25 18:13:10|263.88|260.76|263.17|260.05|264|260.88|263.17|260.05|0
1650910400000|2022-04-25 18:13:20|263.05|259.93|262.1|258.98|263.17|260.05|262.1|258.98|0
1650910410000|2022-04-25 18:13:30|262.46|259.34|261.39|258.27|262.46|259.34|261.27|258.15|0
1650910420000|2022-04-25 18:13:40|261.86|258.74|261.75|258.63|261.86|258.74|261.39|258.27|0
1650910430000|2022-04-25 18:13:50|262.1|258.98|261.98|258.86|262.1|258.98|261.57|258.45|0
1650910440000|2022-04-25 18:14:00|262.57|259.45|262.57|259.45|262.57|259.45|262.34|259.22|0
1650910450000|2022-04-25 18:14:10|262.46|259.34|261.86|258.74|262.46|259.34|261.86|258.74|0
1650910460000|2022-04-25 18:14:20|261.51|258.39|260.8|257.68|261.51|258.39|260.8|257.68|0
1650910470000|2022-04-25 18:14:30|261.04|257.92|261.27|258.15|261.27|258.15|260.98|257.86|0
1650910480000|2022-04-25 18:14:40|261.39|258.27|260.92|257.8|261.39|258.27|260.92|257.8|0
1650910490000|2022-04-25 18:14:50|261.15|258.03|261.15|258.03|261.27|258.15|261.15|258.03|0
1650910500000|2022-04-25 18:15:00|261.39|258.27|261.39|258.27|261.39|258.27|260.92|257.8|0
1650910510000|2022-04-25 18:15:10|261.04|257.92|260.92|257.8|261.15|258.03|260.92|257.8|0
1650910520000|2022-04-25 18:15:20|260.8|257.68|260.21|257.09|260.8|257.68|260.09|256.97|0
1650910530000|2022-04-25 18:15:30|260.68|257.56|259.51|256.39|260.68|257.56|259.51|256.39|0
1650910540000|2022-04-25 18:15:40|259.74|256.62|259.27|256.15|259.74|256.62|259.27|256.15|0
1650910550000|2022-04-25 18:15:50|259.51|256.39|259.04|255.92|259.51|256.39|259.04|255.92|0
1650910560000|2022-04-25 18:16:00|258.8|255.68|258.8|255.68|258.8|255.68|258.68|255.56|0
1650910570000|2022-04-25 18:16:10|259.27|256.15|259.98|256.86|259.98|256.86|259.27|256.15|0
1650910580000|2022-04-25 18:16:20|259.39|256.27|259.15|256.03|259.39|256.27|259.04|255.92|0
1650910590000|2022-04-25 18:16:30|259.27|256.15|259.98|256.86|259.98|256.86|259.27|256.15|0
1650910600000|2022-04-25 18:16:40|259.86|256.74|259.62|256.5|259.86|256.74|259.45|256.33|0
1650910610000|2022-04-25 18:16:50|259.27|256.15|259.86|256.74|259.86|256.74|259.27|256.15|0
1650910620000|2022-04-25 18:17:00|259.39|256.27|259.27|256.15|259.39|256.27|259.04|255.92|0
1650910630000|2022-04-25 18:17:10|259.15|256.03|259.15|256.03|259.15|256.03|258.8|255.68|0
1650910640000|2022-04-25 18:17:20|259.57|256.45|259.51|256.39|259.57|256.45|259.33|256.21|0
1650910650000|2022-04-25 18:17:30|259.27|256.15|259.27|256.15|259.27|256.15|259.04|255.92|0
1650910660000|2022-04-25 18:17:40|258.92|255.8|258.51|255.39|258.92|255.8|258.51|255.39|0
1650910670000|2022-04-25 18:17:50|259.15|256.03|259.04|255.92|259.15|256.03|258.8|255.68|0
1650910680000|2022-04-25 18:18:00|258.8|255.68|258.1|254.98|258.8|255.68|258.1|254.98|0
1650910690000|2022-04-25 18:18:10|257.75|254.63|257.86|254.74|257.86|254.74|257.75|254.63|0
1650910700000|2022-04-25 18:18:20|257.98|254.86|257.63|254.51|257.98|254.86|257.63|254.51|0
1650910710000|2022-04-25 18:18:30|257.51|254.39|257.4|254.28|257.51|254.39|256.93|253.81|0
1650910720000|2022-04-25 18:18:40|257.28|254.16|257.86|254.74|257.86|254.74|257.28|254.16|0
1650910730000|2022-04-25 18:18:50|257.69|254.57|256.93|253.81|257.69|254.57|256.93|253.81|0
1650910740000|2022-04-25 18:19:00|257.16|254.04|256.99|253.87|257.16|254.04|256.93|253.81|0
1650910750000|2022-04-25 18:19:10|256.93|253.81|257.22|254.1|257.4|254.28|256.93|253.81|0
1650910760000|2022-04-25 18:19:20|257.51|254.39|258.1|254.98|258.1|254.98|257.51|254.39|0
1650910770000|2022-04-25 18:19:30|258.04|254.92|258.1|254.98|258.1|254.98|257.98|254.86|0
1650910780000|2022-04-25 18:19:40|258.21|255.09|257.75|254.63|258.21|255.09|257.63|254.51|0
1650910790000|2022-04-25 18:19:50|258.28|255.16|258.1|254.98|258.33|255.21|258.1|254.98|0
1650910800000|2022-04-25 18:20:00|257.86|254.74|257.69|254.57|257.86|254.74|257.51|254.39|0
1650910810000|2022-04-25 18:20:10|257.86|254.74|258.45|255.33|258.45|255.33|257.86|254.74|0
1650910820000|2022-04-25 18:20:20|258.8|255.68|258.92|255.8|259.27|256.15|258.8|255.68|0
1650910830000|2022-04-25 18:20:30|258.8|255.68|258.33|255.21|258.8|255.68|258.33|255.21|0
1650910840000|2022-04-25 18:20:40|257.86|254.74|257.75|254.63|257.86|254.74|257.63|254.51|0
1650910850000|2022-04-25 18:20:50|257.63|254.51|258.04|254.92|258.04|254.92|257.63|254.51|0
1650910860000|2022-04-25 18:21:00|258.1|254.98|257.75|254.63|258.1|254.98|257.75|254.63|0
1650910870000|2022-04-25 18:21:10|257.51|254.39|257.05|253.93|257.51|254.39|257.05|253.93|0
1650910880000|2022-04-25 18:21:20|256.46|253.34|255.65|252.53|256.46|253.34|255.65|252.53|0
1650910890000|2022-04-25 18:21:30|255.53|252.41|254.26|251.14|255.53|252.41|254.26|251.14|0
1650910900000|2022-04-25 18:21:40|254.37|251.25|255.07|251.95|255.07|251.95|254.37|251.25|0
1650910910000|2022-04-25 18:21:50|255.18|252.06|254.72|251.6|255.3|252.18|254.72|251.6|0
1650910920000|2022-04-25 18:22:00|254.84|251.72|255.3|252.18|255.3|252.18|254.84|251.72|0
1650910930000|2022-04-25 18:22:10|255.42|252.3|255.65|252.53|255.65|252.53|255.42|252.3|0
1650910940000|2022-04-25 18:22:20|255.53|252.41|255.42|252.3|255.88|252.76|255.42|252.3|0
1650910950000|2022-04-25 18:22:30|255.65|252.53|256.11|252.99|256.11|252.99|255.65|252.53|0
1650910960000|2022-04-25 18:22:40|256.35|253.23|256.23|253.11|256.58|253.46|256.23|253.11|0
1650910970000|2022-04-25 18:22:50|256.11|252.99|255.88|252.76|256.11|252.99|255.88|252.76|0
1650910980000|2022-04-25 18:23:00|255.53|252.41|257.72|254.6|257.78|254.66|254.95|251.83|0
1650910990000|2022-04-25 18:23:10|257.71|254.59|254.41|251.29|257.83|254.71|254.41|251.29|0
1650911000000|2022-04-25 18:23:20|254.18|251.06|252.77|249.65|254.18|251.06|252.77|249.65|0
1650911010000|2022-04-25 18:23:30|252.65|249.53|252.77|249.65|253|249.88|252.65|249.53|0
1650911020000|2022-04-25 18:23:40|252.65|249.53|252.89|249.77|253|249.88|252.65|249.53|0
1650911030000|2022-04-25 18:23:50|252.77|249.65|252.08|248.96|252.77|249.65|252.08|248.96|0
1650911040000|2022-04-25 18:24:00|252.42|249.3|252.42|249.3|252.65|249.53|252.42|249.3|0
1650911050000|2022-04-25 18:24:10|252.6|249.48|253|249.88|253|249.88|252.6|249.48|0
1650911060000|2022-04-25 18:24:20|252.89|249.77|253.58|250.46|253.58|250.46|252.89|249.77|0
1650911070000|2022-04-25 18:24:30|253.47|250.35|252.89|249.77|253.58|250.46|252.89|249.77|0
1650911080000|2022-04-25 18:24:40|252.77|249.65|252.65|249.53|252.89|249.77|252.65|249.53|0
1650911090000|2022-04-25 18:24:50|252.89|249.77|252.54|249.42|252.89|249.77|252.54|249.42|0
1650911100000|2022-04-25 18:25:00|252.89|249.77|252.48|249.36|253.12|250|252.48|249.36|0
1650911110000|2022-04-25 18:25:10|252.42|249.3|252.65|249.53|252.65|249.53|251.96|248.84|0
1650911120000|2022-04-25 18:25:20|252.89|249.77|253.23|250.11|253.23|250.11|252.89|249.77|0
1650911130000|2022-04-25 18:25:30|253|249.88|252.54|249.42|253.18|250.06|252.42|249.3|0
1650911140000|2022-04-25 18:25:40|253|249.88|253.12|250|253.12|250|253|249.88|0
1650911150000|2022-04-25 18:25:50|253.23|250.11|253.12|250|253.23|250.11|253|249.88|0
1650911160000|2022-04-25 18:26:00|253|249.88|252.65|249.53|253|249.88|252.65|249.53|0
1650911170000|2022-04-25 18:26:10|252.88|249.76|253.23|250.11|253.46|250.34|252.88|249.76|0
1650911180000|2022-04-25 18:26:20|253.58|250.46|253.23|250.11|253.7|250.58|253.23|250.11|0
1650911190000|2022-04-25 18:26:30|253.35|250.23|253.35|250.23|253.35|250.23|253.23|250.11|0
1650911200000|2022-04-25 18:26:40|253|249.88|253.12|250|253.12|250|253|249.88|0
1650911210000|2022-04-25 18:26:50|253|249.88|252.88|249.76|253|249.88|252.83|249.71|0
1650911220000|2022-04-25 18:27:00|253.23|250.11|252.88|249.76|253.23|250.11|252.88|249.76|0
1650911230000|2022-04-25 18:27:10|252.54|249.42|251.96|248.84|252.54|249.42|251.96|248.84|0
1650911240000|2022-04-25 18:27:20|251.9|248.78|251.96|248.84|251.96|248.84|251.61|248.49|0
1650911250000|2022-04-25 18:27:30|252.19|249.07|252.37|249.25|252.37|249.25|252.19|249.07|0
1650911260000|2022-04-25 18:27:40|252.54|249.42|252.65|249.53|252.65|249.53|252.3|249.18|0
1650911270000|2022-04-25 18:27:50|252.42|249.3|252.3|249.18|252.42|249.3|252.19|249.07|0
1650911280000|2022-04-25 18:28:00|252.19|249.07|252.07|248.95|252.19|249.07|252.07|248.95|0
1650911290000|2022-04-25 18:28:10|251.9|248.78|251.73|248.61|251.9|248.78|251.73|248.61|0
1650911300000|2022-04-25 18:28:20|251.61|248.49|251.38|248.26|251.61|248.49|251.38|248.26|0
1650911310000|2022-04-25 18:28:30|251.15|248.03|251.73|248.61|251.73|248.61|251.15|248.03|0
1650911320000|2022-04-25 18:28:40|252.19|249.07|252.65|249.53|252.77|249.65|252.19|249.07|0
1650911330000|2022-04-25 18:28:50|250.46|247.34|250.8|247.68|250.8|247.68|250.11|246.99|0
1650911340000|2022-04-25 18:29:00|250.92|247.8|250.57|247.45|251.26|248.14|250.57|247.45|0
1650911350000|2022-04-25 18:29:10|250.11|246.99|249.65|246.53|250.11|246.99|249.65|246.53|0
1650911360000|2022-04-25 18:29:20|249.54|246.42|249.54|246.42|249.65|246.53|249.42|246.3|0
1650911370000|2022-04-25 18:29:30|249.88|246.76|250.11|246.99|250.23|247.11|249.88|246.76|0
1650911380000|2022-04-25 18:29:40|250.46|247.34|250.23|247.11|250.46|247.34|250.23|247.11|0
1650911390000|2022-04-25 18:29:50|249.65|246.53|249.54|246.42|249.65|246.53|249.54|246.42|0
1650911400000|2022-04-25 18:30:00|249.31|246.19|249.31|246.19|249.31|246.19|249.08|245.96|0
1650911410000|2022-04-25 18:30:10|249.42|246.3|250|246.88|250|246.88|249.42|246.3|0
1650911420000|2022-04-25 18:30:20|249.88|246.76|249.77|246.65|250|246.88|249.77|246.65|0
1650911430000|2022-04-25 18:30:30|249.65|246.53|249.65|246.53|250|246.88|249.65|246.53|0
1650911440000|2022-04-25 18:30:40|249.77|246.65|249.88|246.76|250|246.88|249.77|246.65|0
1650911450000|2022-04-25 18:30:50|249.77|246.65|250.23|247.11|250.23|247.11|249.77|246.65|0
1650911460000|2022-04-25 18:31:00|249.88|246.76|249.08|245.96|250.11|246.99|249.08|245.96|0
1650911470000|2022-04-25 18:31:10|249.42|246.3|249.77|246.65|249.77|246.65|249.42|246.3|0
1650911480000|2022-04-25 18:31:20|249.88|246.76|249.88|246.76|249.88|246.76|249.77|246.65|0
1650911490000|2022-04-25 18:31:30|249.77|246.65|249.88|246.76|249.88|246.76|249.77|246.65|0
1650911500000|2022-04-25 18:31:40|250.11|246.99|250|246.88|250.11|246.99|250|246.88|0
1650911510000|2022-04-25 18:31:50|249.88|246.76|250.23|247.11|250.23|247.11|249.88|246.76|0
1650911520000|2022-04-25 18:32:00|250.06|246.94|250.11|246.99|250.11|246.99|250.06|246.94|0
1650911530000|2022-04-25 18:32:10|250.23|247.11|249.88|246.76|250.46|247.34|249.77|246.65|0
1650911540000|2022-04-25 18:32:20|249.77|246.65|249.19|246.07|249.77|246.65|249.19|246.07|0
1650911550000|2022-04-25 18:32:30|249.08|245.96|248.85|245.73|249.31|246.19|248.85|245.73|0
1650911560000|2022-04-25 18:32:40|248.62|245.5|248.96|245.84|248.96|245.84|248.62|245.5|0
1650911570000|2022-04-25 18:32:50|248.85|245.73|248.62|245.5|249.08|245.96|248.62|245.5|0
1650911580000|2022-04-25 18:33:00|248.39|245.27|248.39|245.27|248.51|245.39|248.39|245.27|0
1650911590000|2022-04-25 18:33:10|248.73|245.61|248.73|245.61|248.85|245.73|248.68|245.56|0
1650911600000|2022-04-25 18:33:20|248.62|245.5|248.51|245.39|248.62|245.5|248.39|245.27|0
1650911610000|2022-04-25 18:33:30|248.62|245.5|248.51|245.39|248.73|245.61|248.51|245.39|0
1650911620000|2022-04-25 18:33:40|249.19|246.07|249.42|246.3|249.42|246.3|249.19|246.07|0
1650911630000|2022-04-25 18:33:50|249.65|246.53|248.96|245.84|249.65|246.53|248.96|245.84|0
1650911640000|2022-04-25 18:34:00|248.62|245.5|249.08|245.96|249.08|245.96|248.5|245.38|0
1650911650000|2022-04-25 18:34:10|248.39|245.27|248.39|245.27|248.39|245.27|248.28|245.16|0
1650911660000|2022-04-25 18:34:20|248.5|245.38|248.96|245.84|248.96|245.84|248.5|245.38|0
1650911670000|2022-04-25 18:34:30|248.62|245.5|248.96|245.84|248.96|245.84|248.62|245.5|0
1650911680000|2022-04-25 18:34:40|248.85|245.73|248.79|245.67|248.85|245.73|248.79|245.67|0
1650911690000|2022-04-25 18:34:50|248.85|245.73|249.19|246.07|249.19|246.07|248.85|245.73|0
1650911700000|2022-04-25 18:35:00|248.62|245.5|248.73|245.61|248.85|245.73|248.62|245.5|0
1650911710000|2022-04-25 18:35:10|249.31|246.19|248.96|245.84|249.31|246.19|248.96|245.84|0
1650911720000|2022-04-25 18:35:20|248.62|245.5|249.14|246.02|249.14|246.02|248.62|245.5|0
1650911730000|2022-04-25 18:35:30|249.08|245.96|248.56|245.44|249.08|245.96|248.5|245.38|0
1650911740000|2022-04-25 18:35:40|248.73|245.61|249.42|246.3|249.42|246.3|248.73|245.61|0
1650911750000|2022-04-25 18:35:50|249.31|246.19|249.31|246.19|249.31|246.19|249.08|245.96|0
1650911760000|2022-04-25 18:36:00|249.48|246.36|249.31|246.19|249.48|246.36|249.31|246.19|0
1650911770000|2022-04-25 18:36:10|249.76|246.64|250.45|247.33|250.45|247.33|249.76|246.64|0
1650911780000|2022-04-25 18:36:20|250.34|247.22|250.57|247.45|250.57|247.45|250.34|247.22|0
1650911790000|2022-04-25 18:36:30|250.4|247.28|250.8|247.68|250.8|247.68|250.4|247.28|0
1650911800000|2022-04-25 18:36:40|250.68|247.56|250.34|247.22|250.68|247.56|250.22|247.1|0
1650911810000|2022-04-25 18:36:50|250.68|247.56|250.34|247.22|250.68|247.56|250.34|247.22|0
1650911820000|2022-04-25 18:37:00|250.45|247.33|250.68|247.56|250.91|247.79|250.45|247.33|0
1650911830000|2022-04-25 18:37:10|250.91|247.79|251.03|247.91|251.03|247.91|250.68|247.56|0
1650911840000|2022-04-25 18:37:20|251.26|248.14|250.68|247.56|251.26|248.14|250.57|247.45|0
1650911850000|2022-04-25 18:37:30|250.28|247.16|250.68|247.56|250.68|247.56|250.28|247.16|0
1650911860000|2022-04-25 18:37:40|250.45|247.33|250.11|246.99|250.57|247.45|250.11|246.99|0
1650911870000|2022-04-25 18:37:50|250.28|247.16|250.11|246.99|250.34|247.22|250.11|246.99|0
1650911880000|2022-04-25 18:38:00|249.99|246.87|250.11|246.99|250.11|246.99|249.99|246.87|0
1650911890000|2022-04-25 18:38:10|250.22|247.1|249.76|246.64|250.22|247.1|249.76|246.64|0
1650911900000|2022-04-25 18:38:20|250.11|246.99|249.99|246.87|250.34|247.22|249.99|246.87|0
1650911910000|2022-04-25 18:38:30|249.88|246.76|249.88|246.76|250.11|246.99|249.88|246.76|0
1650911920000|2022-04-25 18:38:40|249.53|246.41|249.3|246.18|249.53|246.41|249.3|246.18|0
1650911930000|2022-04-25 18:38:50|249.19|246.07|249.99|246.87|249.99|246.87|249.19|246.07|0
1650911940000|2022-04-25 18:39:00|250.34|247.22|250.11|246.99|250.34|247.22|250.11|246.99|0
1650911950000|2022-04-25 18:39:10|250.34|247.22|250.22|247.1|250.34|247.22|250.11|246.99|0
1650911960000|2022-04-25 18:39:20|250.11|246.99|250.8|247.68|250.8|247.68|250.11|246.99|0
1650911970000|2022-04-25 18:39:30|250.91|247.79|251.03|247.91|251.03|247.91|250.68|247.56|0
1650911980000|2022-04-25 18:39:40|251.14|248.02|250.8|247.68|251.37|248.25|250.8|247.68|0
1650911990000|2022-04-25 18:39:50|251.26|248.14|251.72|248.6|251.72|248.6|251.14|248.02|0
1650912000000|2022-04-25 18:40:00|251.83|248.71|252.76|249.64|252.76|249.64|251.83|248.71|0
1650912010000|2022-04-25 18:40:10|252.64|249.52|251.95|248.83|252.64|249.52|251.95|248.83|0
1650912020000|2022-04-25 18:40:20|251.72|248.6|252.07|248.95|252.07|248.95|251.72|248.6|0
1650912030000|2022-04-25 18:40:30|251.72|248.6|251.83|248.71|252.07|248.95|251.72|248.6|0
1650912040000|2022-04-25 18:40:40|251.72|248.6|251.14|248.02|251.83|248.71|251.03|247.91|0
1650912050000|2022-04-25 18:40:50|250.57|247.45|251.26|248.14|251.26|248.14|250.57|247.45|0
1650912060000|2022-04-25 18:41:00|251.37|248.25|251.72|248.6|251.72|248.6|251.26|248.14|0
1650912070000|2022-04-25 18:41:10|251.83|248.71|251.55|248.43|251.83|248.71|251.55|248.43|0
1650912080000|2022-04-25 18:41:20|251.49|248.37|251.49|248.37|251.6|248.48|251.49|248.37|0
1650912090000|2022-04-25 18:41:30|251.66|248.54|251.26|248.14|251.66|248.54|250.91|247.79|0
1650912100000|2022-04-25 18:41:40|251.72|248.6|251.66|248.54|251.72|248.6|251.6|248.48|0
1650912110000|2022-04-25 18:41:50|251.26|248.14|251.26|248.14|251.37|248.25|251.26|248.14|0
1650912120000|2022-04-25 18:42:00|251.49|248.37|250.57|247.45|251.49|248.37|250.57|247.45|0
1650912130000|2022-04-25 18:42:10|250.34|247.22|251.26|248.14|251.26|248.14|250.34|247.22|0
1650912140000|2022-04-25 18:42:20|251.09|247.97|251.03|247.91|251.09|247.97|250.8|247.68|0
1650912150000|2022-04-25 18:42:30|250.97|247.85|250.8|247.68|250.97|247.85|250.45|247.33|0
1650912160000|2022-04-25 18:42:40|250.68|247.56|251.03|247.91|251.03|247.91|250.68|247.56|0
1650912170000|2022-04-25 18:42:50|250.91|247.79|250.45|247.33|250.91|247.79|250.45|247.33|0
1650912180000|2022-04-25 18:43:00|250.28|247.16|250.62|247.5|250.62|247.5|250.22|247.1|0
1650912190000|2022-04-25 18:43:10|250.56|247.44|251.37|248.25|251.37|248.25|250.56|247.44|0
1650912200000|2022-04-25 18:43:20|250.79|247.67|251.03|247.91|251.03|247.91|250.79|247.67|0
1650912210000|2022-04-25 18:43:30|250.56|247.44|250.33|247.21|250.56|247.44|250.33|247.21|0
1650912220000|2022-04-25 18:43:40|250.79|247.67|250.91|247.79|251.03|247.91|250.79|247.67|0
1650912230000|2022-04-25 18:43:50|250.68|247.56|250.68|247.56|250.68|247.56|250.56|247.44|0
1650912240000|2022-04-25 18:44:00|250.97|247.85|250.56|247.44|250.97|247.85|250.56|247.44|0
1650912250000|2022-04-25 18:44:10|250.45|247.33|250.79|247.67|250.79|247.67|250.45|247.33|0
1650912260000|2022-04-25 18:44:20|250.91|247.79|251.55|248.43|251.55|248.43|250.91|247.79|0
1650912270000|2022-04-25 18:44:30|251.6|248.48|251.72|248.6|251.83|248.71|251.6|248.48|0
1650912280000|2022-04-25 18:44:40|252.41|249.29|252.64|249.52|252.64|249.52|252.29|249.17|0
1650912290000|2022-04-25 18:44:50|252.41|249.29|252.06|248.94|252.41|249.29|251.95|248.83|0
1650912300000|2022-04-25 18:45:00|252.29|249.17|252.24|249.12|252.29|249.17|252.18|249.06|0
1650912310000|2022-04-25 18:45:10|252.53|249.41|252.87|249.75|252.99|249.87|252.53|249.41|0
1650912320000|2022-04-25 18:45:20|252.93|249.81|252.53|249.41|252.93|249.81|252.53|249.41|0
1650912330000|2022-04-25 18:45:30|252.24|249.12|252.06|248.94|252.24|249.12|251.95|248.83|0
1650912340000|2022-04-25 18:45:40|251.95|248.83|251.83|248.71|252.06|248.94|251.83|248.71|0
1650912350000|2022-04-25 18:45:50|251.72|248.6|250.91|247.79|251.72|248.6|250.91|247.79|0
1650912360000|2022-04-25 18:46:00|250.33|247.21|250.1|246.98|250.33|247.21|250.1|246.98|0
1650912370000|2022-04-25 18:46:10|249.76|246.64|249.18|246.06|249.76|246.64|249.07|245.95|0
1650912380000|2022-04-25 18:46:20|248.96|245.84|248.84|245.72|248.96|245.84|248.5|245.38|0
1650912390000|2022-04-25 18:46:30|248.38|245.26|247.47|244.35|248.38|245.26|247.35|244.23|0
1650912400000|2022-04-25 18:46:40|247.24|244.12|247.35|244.23|247.47|244.35|247.24|244.12|0
1650912410000|2022-04-25 18:46:50|247.24|244.12|246.96|243.84|247.24|244.12|246.96|243.84|0
1650912420000|2022-04-25 18:47:00|247.01|243.89|247.58|244.46|247.58|244.46|247.01|243.89|0
1650912430000|2022-04-25 18:47:10|247.47|244.35|247.35|244.23|247.47|244.35|247.35|244.23|0
1650912440000|2022-04-25 18:47:20|246.56|243.44|246.67|243.55|246.9|243.78|246.56|243.44|0
1650912450000|2022-04-25 18:47:30|246.56|243.44|246.33|243.21|246.56|243.44|246.22|243.1|0
1650912460000|2022-04-25 18:47:40|246.22|243.1|246.78|243.66|246.78|243.66|246.22|243.1|0
1650912470000|2022-04-25 18:47:50|246.9|243.78|246.44|243.32|246.9|243.78|246.44|243.32|0
1650912480000|2022-04-25 18:48:00|246.67|243.55|247.24|244.12|247.24|244.12|246.67|243.55|0
1650912490000|2022-04-25 18:48:10|247.13|244.01|247.35|244.23|247.35|244.23|247.01|243.89|0
1650912500000|2022-04-25 18:48:20|247.01|243.89|246.67|243.55|247.01|243.89|246.67|243.55|0
1650912510000|2022-04-25 18:48:30|246.62|243.5|246.56|243.44|246.62|243.5|246.27|243.15|0
1650912520000|2022-04-25 18:48:40|246.44|243.32|246.33|243.21|246.62|243.5|246.33|243.21|0
1650912530000|2022-04-25 18:48:50|246.44|243.32|246.44|243.32|246.44|243.32|246.33|243.21|0
1650912540000|2022-04-25 18:49:00|246.22|243.1|246.22|243.1|246.33|243.21|246.22|243.1|0
1650912550000|2022-04-25 18:49:10|246.33|243.21|246.22|243.1|246.33|243.21|246.22|243.1|0
1650912560000|2022-04-25 18:49:20|246.33|243.21|246.21|243.09|246.44|243.32|246.21|243.09|0
1650912570000|2022-04-25 18:49:30|246.33|243.21|246.33|243.21|246.33|243.21|246.33|243.21|0
1650912580000|2022-04-25 18:49:40|246.44|243.32|246.44|243.32|246.44|243.32|246.33|243.21|0
1650912590000|2022-04-25 18:49:50|246.56|243.44|246.33|243.21|246.56|243.44|246.33|243.21|0
1650912600000|2022-04-25 18:50:00|246.44|243.32|246.56|243.44|246.73|243.61|246.44|243.32|0
1650912610000|2022-04-25 18:50:10|246.21|243.09|246.33|243.21|246.33|243.21|246.21|243.09|0
1650912620000|2022-04-25 18:50:20|246.67|243.55|246.9|243.78|246.9|243.78|246.56|243.44|0
1650912630000|2022-04-25 18:50:30|246.78|243.66|246.9|243.78|246.9|243.78|246.78|243.66|0
1650912640000|2022-04-25 18:50:40|246.67|243.55|246.78|243.66|246.78|243.66|246.67|243.55|0
1650912650000|2022-04-25 18:50:50|246.9|243.78|247.01|243.89|247.01|243.89|246.73|243.61|0
1650912660000|2022-04-25 18:51:00|246.56|243.44|246.33|243.21|246.56|243.44|245.87|242.75|0
1650912670000|2022-04-25 18:51:10|247.47|244.35|246.55|243.43|247.47|244.35|246.55|243.43|0
1650912680000|2022-04-25 18:51:20|246.96|243.84|247.01|243.89|247.07|243.95|246.78|243.66|0
1650912690000|2022-04-25 18:51:30|247.12|244|246.55|243.43|247.12|244|246.55|243.43|0
1650912700000|2022-04-25 18:51:40|246.33|243.21|246.9|243.78|246.9|243.78|246.21|243.09|0
1650912710000|2022-04-25 18:51:50|246.78|243.66|246.44|243.32|246.78|243.66|245.99|242.87|0
1650912720000|2022-04-25 18:52:00|245.87|242.75|245.65|242.53|245.87|242.75|245.65|242.53|0
1650912730000|2022-04-25 18:52:10|245.76|242.64|245.59|242.47|245.76|242.64|245.48|242.36|0
1650912740000|2022-04-25 18:52:20|245.53|242.41|246.1|242.98|246.21|243.09|245.53|242.41|0
1650912750000|2022-04-25 18:52:30|246.21|243.09|245.87|242.75|246.21|243.09|245.76|242.64|0
1650912760000|2022-04-25 18:52:40|245.99|242.87|245.65|242.53|245.99|242.87|245.65|242.53|0
1650912770000|2022-04-25 18:52:50|246.1|242.98|245.93|242.81|246.1|242.98|245.87|242.75|0
1650912780000|2022-04-25 18:53:00|245.87|242.75|245.08|241.96|245.87|242.75|245.08|241.96|0
1650912790000|2022-04-25 18:53:10|244.97|241.85|244.85|241.73|244.97|241.85|244.85|241.73|0
1650912800000|2022-04-25 18:53:20|244.96|241.84|244.63|241.51|244.96|241.84|244.63|241.51|0
1650912810000|2022-04-25 18:53:30|244.85|241.73|244.85|241.73|244.85|241.73|244.74|241.62|0
1650912820000|2022-04-25 18:53:40|245.53|242.41|244.85|241.73|245.64|242.52|244.85|241.73|0
1650912830000|2022-04-25 18:53:50|244.4|241.28|245.08|241.96|245.08|241.96|244.4|241.28|0
1650912840000|2022-04-25 18:54:00|244.85|241.73|244.68|241.56|245.08|241.96|244.68|241.56|0
1650912850000|2022-04-25 18:54:10|244.85|241.73|244.62|241.5|244.85|241.73|244.62|241.5|0
1650912860000|2022-04-25 18:54:20|244.4|241.28|244.62|241.5|244.62|241.5|244.4|241.28|0
1650912870000|2022-04-25 18:54:30|244.74|241.62|244.74|241.62|244.74|241.62|244.62|241.5|0
1650912880000|2022-04-25 18:54:40|244.62|241.5|244.17|241.05|244.62|241.5|244.06|240.94|0
1650912890000|2022-04-25 18:54:50|244.06|240.94|244.17|241.05|244.17|241.05|244.06|240.94|0
1650912900000|2022-04-25 18:55:00|243.95|240.83|244.29|241.17|244.4|241.28|243.95|240.83|0
1650912910000|2022-04-25 18:55:10|244.06|240.94|243.95|240.83|244.17|241.05|243.95|240.83|0
1650912920000|2022-04-25 18:55:20|244.17|241.05|244.17|241.05|244.4|241.28|244.17|241.05|0
1650912930000|2022-04-25 18:55:30|244.51|241.39|244.85|241.73|244.85|241.73|244.51|241.39|0
1650912940000|2022-04-25 18:55:40|244.74|241.62|244.62|241.5|244.74|241.62|244.62|241.5|0
1650912950000|2022-04-25 18:55:50|244.4|241.28|244.51|241.39|244.68|241.56|244.4|241.28|0
1650912960000|2022-04-25 18:56:00|244.74|241.62|245.08|241.96|245.08|241.96|244.74|241.62|0
1650912970000|2022-04-25 18:56:10|244.51|241.39|245.08|241.96|245.14|242.02|244.51|241.39|0
1650912980000|2022-04-25 18:56:20|245.42|242.3|245.3|242.18|245.42|242.3|245.19|242.07|0
1650912990000|2022-04-25 18:56:30|245.08|241.96|244.85|241.73|245.08|241.96|244.74|241.62|0
1650913000000|2022-04-25 18:56:40|245.19|242.07|245.42|242.3|245.42|242.3|245.19|242.07|0
1650913010000|2022-04-25 18:56:50|245.53|242.41|245.42|242.3|245.53|242.41|245.13|242.01|0
1650913020000|2022-04-25 18:57:00|245.19|242.07|245.53|242.41|245.53|242.41|245.19|242.07|0
1650913030000|2022-04-25 18:57:10|245.64|242.52|245.42|242.3|245.64|242.52|245.42|242.3|0
1650913040000|2022-04-25 18:57:20|245.19|242.07|245.53|242.41|245.76|242.64|245.19|242.07|0
1650913050000|2022-04-25 18:57:30|245.64|242.52|245.87|242.75|245.87|242.75|245.53|242.41|0
1650913060000|2022-04-25 18:57:40|245.98|242.86|246.78|243.66|246.78|243.66|245.98|242.86|0
1650913070000|2022-04-25 18:57:50|247.35|244.23|246.55|243.43|247.35|244.23|246.55|243.43|0
1650913080000|2022-04-25 18:58:00|246.66|243.54|243.93|240.81|247.12|244|243.93|240.81|0
1650913090000|2022-04-25 18:58:10|244.22|241.1|246.37|243.25|246.37|243.25|244.22|241.1|0
1650913100000|2022-04-25 18:58:20|246.66|243.54|247.17|244.05|247.17|244.05|246.66|243.54|0
1650913110000|2022-04-25 18:58:30|246.83|243.71|246.6|243.48|246.83|243.71|246.37|243.25|0
1650913120000|2022-04-25 18:58:40|246.94|243.82|246.83|243.71|246.94|243.82|246.83|243.71|0
1650913130000|2022-04-25 18:58:50|246.48|243.36|246.54|243.42|246.6|243.48|246.48|243.36|0
1650913140000|2022-04-25 18:59:00|247.06|243.94|247.63|244.51|247.63|244.51|247.06|243.94|0
1650913150000|2022-04-25 18:59:10|247.51|244.39|247.86|244.74|248.2|245.08|247.51|244.39|0
1650913160000|2022-04-25 18:59:20|248.03|244.91|247.86|244.74|248.2|245.08|247.86|244.74|0
1650913170000|2022-04-25 18:59:30|247.97|244.85|248.09|244.97|248.09|244.97|247.86|244.74|0
1650913180000|2022-04-25 18:59:40|247.97|244.85|247.74|244.62|247.97|244.85|247.74|244.62|0
1650913190000|2022-04-25 18:59:50|247.86|244.74|248.32|245.2|248.32|245.2|247.74|244.62|0
1650913200000|2022-04-25 19:00:00|248.2|245.08|248.09|244.97|248.32|245.2|248.09|244.97|0
1650913210000|2022-04-25 19:00:10|247.74|244.62|247.63|244.51|247.74|244.62|247.28|244.16|0
1650913220000|2022-04-25 19:00:20|247.74|244.62|248.43|245.31|248.43|245.31|247.74|244.62|0
1650913230000|2022-04-25 19:00:30|248.66|245.54|248.78|245.66|248.78|245.66|248.43|245.31|0
1650913240000|2022-04-25 19:00:40|248.55|245.43|248.2|245.08|248.55|245.43|248.2|245.08|0
1650913250000|2022-04-25 19:00:50|247.97|244.85|248.2|245.08|248.55|245.43|247.97|244.85|0
1650913260000|2022-04-25 19:01:00|248.09|244.97|249.58|246.46|249.58|246.46|248.09|244.97|0
1650913270000|2022-04-25 19:01:10|249.81|246.69|250.27|247.15|250.27|247.15|249.58|246.46|0
1650913280000|2022-04-25 19:01:20|249.81|246.69|250.22|247.1|250.22|247.1|249.81|246.69|0
1650913290000|2022-04-25 19:01:30|250.16|247.04|250.39|247.27|250.51|247.39|250.16|247.04|0
1650913300000|2022-04-25 19:01:40|250.04|246.92|250.39|247.27|250.5|247.38|250.04|246.92|0
1650913310000|2022-04-25 19:01:50|250.16|247.04|250.5|247.38|250.5|247.38|250.16|247.04|0
1650913320000|2022-04-25 19:02:00|250.62|247.5|250.85|247.73|250.97|247.85|250.62|247.5|0
1650913330000|2022-04-25 19:02:10|250.5|247.38|250.8|247.68|250.8|247.68|250.5|247.38|0
1650913340000|2022-04-25 19:02:20|250.97|247.85|250.5|247.38|250.97|247.85|250.5|247.38|0
1650913350000|2022-04-25 19:02:30|250.39|247.27|250.16|247.04|250.39|247.27|250.16|247.04|0
1650913360000|2022-04-25 19:02:40|250.1|246.98|250.74|247.62|250.85|247.73|250.1|246.98|0
1650913370000|2022-04-25 19:02:50|251.08|247.96|251.2|248.08|251.26|248.14|251.08|247.96|0
1650913380000|2022-04-25 19:03:00|250.97|247.85|251.31|248.19|251.31|248.19|250.97|247.85|0
1650913390000|2022-04-25 19:03:10|251.55|248.43|252.47|249.35|252.47|249.35|251.55|248.43|0
1650913400000|2022-04-25 19:03:20|252.59|249.47|253.52|250.4|253.52|250.4|252.59|249.47|0
1650913410000|2022-04-25 19:03:30|253.06|249.94|253.41|250.29|253.41|250.29|252.94|249.82|0
1650913420000|2022-04-25 19:03:40|253.29|250.17|253.12|250|253.52|250.4|253.12|250|0
1650913430000|2022-04-25 19:03:50|253.29|250.17|253.17|250.05|253.41|250.29|253.17|250.05|0
1650913440000|2022-04-25 19:04:00|253.41|250.29|254.34|251.22|254.4|251.28|253.41|250.29|0
1650913450000|2022-04-25 19:04:10|253.87|250.75|254.11|250.99|254.34|251.22|253.87|250.75|0
1650913460000|2022-04-25 19:04:20|254.57|251.45|254.63|251.51|254.63|251.51|254.34|251.22|0
1650913470000|2022-04-25 19:04:30|254.46|251.34|254.34|251.22|254.46|251.34|254.1|250.98|0
1650913480000|2022-04-25 19:04:40|254.1|250.98|253.87|250.75|254.1|250.98|253.87|250.75|0
1650913490000|2022-04-25 19:04:50|253.7|250.58|253.52|250.4|253.7|250.58|253.4|250.28|0
1650913500000|2022-04-25 19:05:00|253.12|250|253.4|250.28|253.4|250.28|253.12|250|0
1650913510000|2022-04-25 19:05:10|253.52|250.4|254.46|251.34|254.46|251.34|253.52|250.4|0
1650913520000|2022-04-25 19:05:20|254.63|251.51|254.22|251.1|254.63|251.51|254.22|251.1|0
1650913530000|2022-04-25 19:05:30|254.34|251.22|254.34|251.22|254.69|251.57|254.34|251.22|0
1650913540000|2022-04-25 19:05:40|254.22|251.1|253.17|250.05|254.22|251.1|253.17|250.05|0
1650913550000|2022-04-25 19:05:50|252.59|249.47|253.29|250.17|253.29|250.17|252.59|249.47|0
1650913560000|2022-04-25 19:06:00|253.05|249.93|253.4|250.28|253.4|250.28|252.94|249.82|0
1650913570000|2022-04-25 19:06:10|253.17|250.05|253.4|250.28|253.4|250.28|253.17|250.05|0
1650913580000|2022-04-25 19:06:20|253.64|250.52|253.46|250.34|253.64|250.52|253.29|250.17|0
1650913590000|2022-04-25 19:06:30|253.52|250.4|253.75|250.63|253.75|250.63|253.29|250.17|0
1650913600000|2022-04-25 19:06:40|254.45|251.33|254.45|251.33|254.45|251.33|254.45|251.33|0
1650913610000|2022-04-25 19:06:50|254.4|251.28|253.99|250.87|254.45|251.33|253.99|250.87|0
1650913620000|2022-04-25 19:07:00|253.75|250.63|253.99|250.87|254.34|251.22|253.75|250.63|0
1650913630000|2022-04-25 19:07:10|254.57|251.45|254.8|251.68|254.92|251.8|254.57|251.45|0
1650913640000|2022-04-25 19:07:20|255.16|252.04|255.27|252.15|255.27|252.15|254.92|251.8|0
1650913650000|2022-04-25 19:07:30|255.86|252.74|255.04|251.92|255.86|252.74|255.04|251.92|0
1650913660000|2022-04-25 19:07:40|254.8|251.68|254.57|251.45|254.8|251.68|254.57|251.45|0
1650913670000|2022-04-25 19:07:50|254.8|251.68|255.16|252.04|255.16|252.04|254.8|251.68|0
1650913680000|2022-04-25 19:08:00|255.62|252.5|255.27|252.15|255.62|252.5|255.22|252.1|0
1650913690000|2022-04-25 19:08:10|254.8|251.68|254.34|251.22|254.8|251.68|254.34|251.22|0
1650913700000|2022-04-25 19:08:20|254.45|251.33|254.92|251.8|254.92|251.8|254.45|251.33|0
1650913710000|2022-04-25 19:08:30|255.04|251.92|254.92|251.8|255.04|251.92|254.92|251.8|0
1650913720000|2022-04-25 19:08:40|254.8|251.68|254.8|251.68|254.8|251.68|254.69|251.57|0
1650913730000|2022-04-25 19:08:50|254.45|251.33|254.1|250.98|254.45|251.33|254.1|250.98|0
1650913740000|2022-04-25 19:09:00|253.99|250.87|254.51|251.39|254.8|251.68|253.99|250.87|0
1650913750000|2022-04-25 19:09:10|254.28|251.16|253.64|250.52|254.28|251.16|253.52|250.4|0
1650913760000|2022-04-25 19:09:20|253.93|250.81|254.16|251.04|254.34|251.22|253.93|250.81|0
1650913770000|2022-04-25 19:09:30|253.87|250.75|253.52|250.4|253.99|250.87|253.52|250.4|0
1650913780000|2022-04-25 19:09:40|253.05|249.93|253.05|249.93|253.05|249.93|252.88|249.76|0
1650913790000|2022-04-25 19:09:50|252.82|249.7|253.46|250.34|253.46|250.34|252.82|249.7|0
1650913800000|2022-04-25 19:10:00|253.75|250.63|253.87|250.75|253.87|250.75|253.75|250.63|0
1650913810000|2022-04-25 19:10:10|253.75|250.63|252.82|249.7|253.75|250.63|252.82|249.7|0
1650913820000|2022-04-25 19:10:20|252.94|249.82|253.63|250.51|253.63|250.51|252.94|249.82|0
1650913830000|2022-04-25 19:10:30|253.52|250.4|253.17|250.05|253.52|250.4|252.94|249.82|0
1650913840000|2022-04-25 19:10:40|252.94|249.82|252.82|249.7|253.17|250.05|252.82|249.7|0
1650913850000|2022-04-25 19:10:50|252.88|249.76|252.24|249.12|252.88|249.76|252.24|249.12|0
1650913860000|2022-04-25 19:11:00|252.59|249.47|251.49|248.37|252.59|249.47|251.31|248.19|0
1650913870000|2022-04-25 19:11:10|251.77|248.65|252.7|249.58|252.7|249.58|251.77|248.65|0
1650913880000|2022-04-25 19:11:20|253.28|250.16|253.17|250.05|253.28|250.16|252.82|249.7|0
1650913890000|2022-04-25 19:11:30|253.4|250.28|253.28|250.16|253.52|250.4|253.17|250.05|0
1650913900000|2022-04-25 19:11:40|252.93|249.81|252.59|249.47|252.93|249.81|252.59|249.47|0
1650913910000|2022-04-25 19:11:50|252.7|249.58|252.35|249.23|252.93|249.81|252.35|249.23|0
1650913920000|2022-04-25 19:12:00|252.12|249|252.35|249.23|252.47|249.35|252|248.88|0
1650913930000|2022-04-25 19:12:10|251.77|248.65|252.12|249|252.47|249.35|251.77|248.65|0
1650913940000|2022-04-25 19:12:20|252|248.88|252.12|249|252.24|249.12|252|248.88|0
1650913950000|2022-04-25 19:12:30|252.24|249.12|253.28|250.16|253.4|250.28|252.24|249.12|0
1650913960000|2022-04-25 19:12:40|253.17|250.05|252.93|249.81|253.17|250.05|252.35|249.23|0
1650913970000|2022-04-25 19:12:50|253.05|249.93|253.28|250.16|253.28|250.16|253.05|249.93|0
1650913980000|2022-04-25 19:13:00|253.63|250.51|253.52|250.4|253.63|250.51|253.4|250.28|0
1650913990000|2022-04-25 19:13:10|253.4|250.28|253.52|250.4|253.52|250.4|253.4|250.28|0
1650914000000|2022-04-25 19:13:20|252.93|249.81|252.47|249.35|252.93|249.81|252.47|249.35|0
1650914010000|2022-04-25 19:13:30|252.58|249.46|252.47|249.35|253.05|249.93|252.47|249.35|0
1650914020000|2022-04-25 19:13:40|252.7|249.58|252.35|249.23|252.7|249.58|252.35|249.23|0
1650914030000|2022-04-25 19:13:50|252.47|249.35|252.35|249.23|252.47|249.35|252.24|249.12|0
1650914040000|2022-04-25 19:14:00|252.82|249.7|252.12|249|252.82|249.7|251.89|248.77|0
1650914050000|2022-04-25 19:14:10|252.24|249.12|252.24|249.12|252.24|249.12|252.12|249|0
1650914060000|2022-04-25 19:14:20|251.89|248.77|252.47|249.35|252.47|249.35|251.65|248.53|0
1650914070000|2022-04-25 19:14:30|252.12|249|251.42|248.3|252.12|249|251.42|248.3|0
1650914080000|2022-04-25 19:14:40|251.65|248.53|251.77|248.65|251.77|248.65|251.65|248.53|0
1650914090000|2022-04-25 19:14:50|251.65|248.53|250.84|247.72|251.65|248.53|250.84|247.72|0
1650914100000|2022-04-25 19:15:00|250.27|247.15|249.57|246.45|250.73|247.61|249.57|246.45|0
1650914110000|2022-04-25 19:15:10|249.46|246.34|249.23|246.11|249.46|246.34|248.88|245.76|0
1650914120000|2022-04-25 19:15:20|249.46|246.34|250.15|247.03|250.15|247.03|249.46|246.34|0
1650914130000|2022-04-25 19:15:30|250.27|247.15|249.8|246.68|250.38|247.26|249.69|246.57|0
1650914140000|2022-04-25 19:15:40|249.34|246.22|248.42|245.3|249.34|246.22|248.42|245.3|0
1650914150000|2022-04-25 19:15:50|248.65|245.53|248.54|245.42|248.77|245.65|248.19|245.07|0
1650914160000|2022-04-25 19:16:00|248.19|245.07|248.19|245.07|248.19|245.07|247.85|244.73|0
1650914170000|2022-04-25 19:16:10|247.96|244.84|247.73|244.61|247.96|244.84|247.5|244.38|0
1650914180000|2022-04-25 19:16:20|247.62|244.5|247.85|244.73|247.85|244.73|247.62|244.5|0
1650914190000|2022-04-25 19:16:30|247.91|244.79|248.08|244.96|248.19|245.07|247.85|244.73|0
1650914200000|2022-04-25 19:16:40|248.31|245.19|247.5|244.38|248.42|245.3|247.5|244.38|0
1650914210000|2022-04-25 19:16:50|247.73|244.61|248.65|245.53|248.65|245.53|247.73|244.61|0
1650914220000|2022-04-25 19:17:00|248.54|245.42|248.77|245.65|248.88|245.76|248.54|245.42|0
1650914230000|2022-04-25 19:17:10|248.88|245.76|247.85|244.73|248.88|245.76|247.85|244.73|0
1650914240000|2022-04-25 19:17:20|247.62|244.5|247.73|244.61|247.85|244.73|247.62|244.5|0
1650914250000|2022-04-25 19:17:30|247.85|244.73|247.73|244.61|247.85|244.73|247.73|244.61|0
1650914260000|2022-04-25 19:17:40|247.96|244.84|247.85|244.73|247.96|244.84|247.73|244.61|0
1650914270000|2022-04-25 19:17:50|247.96|244.84|248.08|244.96|248.31|245.19|247.96|244.84|0
1650914280000|2022-04-25 19:18:00|247.5|244.38|247.79|244.67|247.79|244.67|247.5|244.38|0
1650914290000|2022-04-25 19:18:10|247.39|244.27|246.93|243.81|247.39|244.27|246.93|243.81|0
1650914300000|2022-04-25 19:18:20|247.27|244.15|246.47|243.35|247.27|244.15|246.47|243.35|0
1650914310000|2022-04-25 19:18:30|246.36|243.24|246.47|243.35|246.59|243.47|246.36|243.24|0
1650914320000|2022-04-25 19:18:40|246.59|243.47|246.3|243.18|246.59|243.47|246.19|243.07|0
1650914330000|2022-04-25 19:18:50|246.82|243.7|246.02|242.9|246.82|243.7|246.02|242.9|0
1650914340000|2022-04-25 19:19:00|246.13|243.01|246.36|243.24|246.36|243.24|245.9|242.78|0
1650914350000|2022-04-25 19:19:10|246.59|243.47|246.3|243.18|246.7|243.58|246.3|243.18|0
1650914360000|2022-04-25 19:19:20|246.24|243.12|245.9|242.78|246.24|243.12|245.9|242.78|0
1650914370000|2022-04-25 19:19:30|246.02|242.9|246.36|243.24|246.36|243.24|246.02|242.9|0
1650914380000|2022-04-25 19:19:40|246.47|243.35|245.9|242.78|246.59|243.47|245.9|242.78|0
1650914390000|2022-04-25 19:19:50|246.02|242.9|246.13|243.01|246.24|243.12|246.02|242.9|0
1650914400000|2022-04-25 19:20:00|245.79|242.67|244.88|241.76|245.79|242.67|244.88|241.76|0
1650914410000|2022-04-25 19:20:10|244.82|241.7|244.54|241.42|244.99|241.87|244.54|241.42|0
1650914420000|2022-04-25 19:20:20|244.42|241.3|244.42|241.3|244.42|241.3|244.19|241.07|0
1650914430000|2022-04-25 19:20:30|244.08|240.96|244.03|240.91|244.08|240.96|243.97|240.85|0
1650914440000|2022-04-25 19:20:40|243.85|240.73|243.91|240.79|243.97|240.85|243.74|240.62|0
1650914450000|2022-04-25 19:20:50|244.08|240.96|243.74|240.62|244.31|241.19|243.74|240.62|0
1650914460000|2022-04-25 19:21:00|243.63|240.51|243.69|240.57|243.69|240.57|243.51|240.39|0
1650914470000|2022-04-25 19:21:10|243.97|240.85|244.65|241.53|244.65|241.53|243.97|240.85|0
1650914480000|2022-04-25 19:21:20|244.53|241.41|244.76|241.64|244.76|241.64|244.53|241.41|0
1650914490000|2022-04-25 19:21:30|244.53|241.41|243.85|240.73|244.53|241.41|243.74|240.62|0
1650914500000|2022-04-25 19:21:40|243.74|240.62|244.19|241.07|244.19|241.07|243.74|240.62|0
1650914510000|2022-04-25 19:21:50|244.31|241.19|243.74|240.62|244.31|241.19|243.74|240.62|0
1650914520000|2022-04-25 19:22:00|243.85|240.73|243.4|240.28|243.85|240.73|243.4|240.28|0
1650914530000|2022-04-25 19:22:10|243.17|240.05|243.17|240.05|243.29|240.17|243.17|240.05|0
1650914540000|2022-04-25 19:22:20|243.23|240.11|242.95|239.83|243.23|240.11|242.95|239.83|0
1650914550000|2022-04-25 19:22:30|242.38|239.26|242.5|239.38|242.5|239.38|242.38|239.26|0
1650914560000|2022-04-25 19:22:40|242.44|239.32|242.38|239.26|242.44|239.32|241.93|238.81|0
1650914570000|2022-04-25 19:22:50|242.5|239.38|242.38|239.26|242.5|239.38|242.38|239.26|0
1650914580000|2022-04-25 19:23:00|242.33|239.21|242.16|239.04|242.33|239.21|242.04|238.92|0
1650914590000|2022-04-25 19:23:10|242.04|238.92|241.71|238.59|242.04|238.92|241.71|238.59|0
1650914600000|2022-04-25 19:23:20|241.59|238.47|241.93|238.81|241.93|238.81|241.59|238.47|0
1650914610000|2022-04-25 19:23:30|241.82|238.7|241.71|238.59|241.82|238.7|241.37|238.25|0
1650914620000|2022-04-25 19:23:40|241.48|238.36|240.92|237.8|241.48|238.36|240.92|237.8|0
1650914630000|2022-04-25 19:23:50|241.03|237.91|242.74|239.62|242.74|239.62|241.03|237.91|0
1650914640000|2022-04-25 19:24:00|242.85|239.73|243.36|240.24|243.36|240.24|242.85|239.73|0
1650914650000|2022-04-25 19:24:10|241.06|237.94|241.17|238.05|241.4|238.28|241.06|237.94|0
1650914660000|2022-04-25 19:24:20|241.28|238.16|241.17|238.05|241.51|238.39|241.17|238.05|0
1650914670000|2022-04-25 19:24:30|241.23|238.11|241.51|238.39|241.51|238.39|241.23|238.11|0
1650914680000|2022-04-25 19:24:40|241.28|238.16|240.5|237.38|241.28|238.16|240.5|237.38|0
1650914690000|2022-04-25 19:24:50|240.61|237.49|240.83|237.71|240.95|237.83|240.61|237.49|0
1650914700000|2022-04-25 19:25:00|240.27|237.15|239.93|236.81|240.27|237.15|239.93|236.81|0
1650914710000|2022-04-25 19:25:10|239.99|236.87|239.71|236.59|240.05|236.93|239.71|236.59|0
1650914720000|2022-04-25 19:25:20|239.6|236.48|239.71|236.59|239.71|236.59|239.48|236.36|0
1650914730000|2022-04-25 19:25:30|239.93|236.81|239.37|236.25|239.93|236.81|239.37|236.25|0
1650914740000|2022-04-25 19:25:40|239.26|236.14|239.6|236.48|239.6|236.48|239.26|236.14|0
1650914750000|2022-04-25 19:25:50|239.48|236.36|240.04|236.92|240.04|236.92|239.48|236.36|0
1650914760000|2022-04-25 19:26:00|240.27|237.15|239.6|236.48|240.27|237.15|239.6|236.48|0
1650914770000|2022-04-25 19:26:10|239.71|236.59|239.6|236.48|239.71|236.59|239.26|236.14|0
1650914780000|2022-04-25 19:26:20|239.77|236.65|239.93|236.81|240.04|236.92|239.71|236.59|0
1650914790000|2022-04-25 19:26:30|240.49|237.37|241.4|238.28|241.4|238.28|240.49|237.37|0
1650914800000|2022-04-25 19:26:40|241.06|237.94|241.17|238.05|241.4|238.28|241.06|237.94|0
1650914810000|2022-04-25 19:26:50|241.28|238.16|241.51|238.39|241.73|238.61|241.28|238.16|0
1650914820000|2022-04-25 19:27:00|241.62|238.5|242.98|239.86|242.98|239.86|241.62|238.5|0
1650914830000|2022-04-25 19:27:10|243.09|239.97|243.55|240.43|243.55|240.43|243.09|239.97|0
1650914840000|2022-04-25 19:27:20|243.77|240.65|244|240.88|244.34|241.22|243.77|240.65|0
1650914850000|2022-04-25 19:27:30|244.23|241.11|244.11|240.99|244.23|241.11|244.11|240.99|0
1650914860000|2022-04-25 19:27:40|244.23|241.11|244.34|241.22|244.34|241.22|244.23|241.11|0
1650914870000|2022-04-25 19:27:50|244.8|241.68|244.57|241.45|244.8|241.68|244.57|241.45|0
1650914880000|2022-04-25 19:28:00|244.11|240.99|244|240.88|244.11|240.99|243.89|240.77|0
1650914890000|2022-04-25 19:28:10|243.66|240.54|244|240.88|244|240.88|243.66|240.54|0
1650914900000|2022-04-25 19:28:20|244.11|240.99|244.57|241.45|244.57|241.45|244.11|240.99|0
1650914910000|2022-04-25 19:28:30|244.11|240.99|243.94|240.82|244.11|240.99|243.94|240.82|0
1650914920000|2022-04-25 19:28:40|244|240.88|243.89|240.77|244|240.88|243.89|240.77|0
1650914930000|2022-04-25 19:28:50|243.54|240.42|242.07|238.95|243.54|240.42|241.96|238.84|0
1650914940000|2022-04-25 19:29:00|241.85|238.73|243.09|239.97|243.09|239.97|241.85|238.73|0
1650914950000|2022-04-25 19:29:10|243.2|240.08|242.3|239.18|243.2|240.08|242.3|239.18|0
1650914960000|2022-04-25 19:29:20|241.73|238.61|241.28|238.16|241.85|238.73|241.28|238.16|0
1650914970000|2022-04-25 19:29:30|240.66|237.54|240.6|237.48|240.83|237.71|240.6|237.48|0
1650914980000|2022-04-25 19:29:40|240.38|237.26|239.59|236.47|240.38|237.26|239.59|236.47|0
1650914990000|2022-04-25 19:29:50|239.82|236.7|239.03|235.91|239.82|236.7|239.03|235.91|0
1650915000000|2022-04-25 19:30:00|239.48|236.36|239.71|236.59|240.04|236.92|239.48|236.36|0
1650915010000|2022-04-25 19:30:10|239.82|236.7|240.72|237.6|240.72|237.6|239.65|236.53|0
1650915020000|2022-04-25 19:30:20|241.05|237.93|240.49|237.37|241.05|237.93|240.49|237.37|0
1650915030000|2022-04-25 19:30:30|239.14|236.02|238.7|235.58|239.14|236.02|238.7|235.58|0
1650915040000|2022-04-25 19:30:40|239.14|236.02|238.98|235.86|239.14|236.02|238.7|235.58|0
1650915050000|2022-04-25 19:30:50|239.14|236.02|238.81|235.69|239.2|236.08|238.81|235.69|0
1650915060000|2022-04-25 19:31:00|239.26|236.14|239.14|236.02|239.26|236.14|238.92|235.8|0
1650915070000|2022-04-25 19:31:10|239.03|235.91|238.92|235.8|239.03|235.91|238.92|235.8|0
1650915080000|2022-04-25 19:31:20|239.14|236.02|238.92|235.8|239.14|236.02|238.92|235.8|0
1650915090000|2022-04-25 19:31:30|239.26|236.14|239.26|236.14|239.26|236.14|239.14|236.02|0
1650915100000|2022-04-25 19:31:40|240.15|237.03|239.93|236.81|240.15|237.03|239.7|236.58|0
1650915110000|2022-04-25 19:31:50|239.48|236.36|238.7|235.58|239.7|236.58|238.7|235.58|0
1650915120000|2022-04-25 19:32:00|238.58|235.46|238.14|235.02|238.81|235.69|238.14|235.02|0
1650915130000|2022-04-25 19:32:10|238.7|235.58|238.92|235.8|239.03|235.91|238.7|235.58|0
1650915140000|2022-04-25 19:32:20|238.7|235.58|238.81|235.69|239.03|235.91|238.47|235.35|0
1650915150000|2022-04-25 19:32:30|239.26|236.14|239.59|236.47|239.59|236.47|239.26|236.14|0
1650915160000|2022-04-25 19:32:40|240.04|236.92|239.59|236.47|240.04|236.92|239.59|236.47|0
1650915170000|2022-04-25 19:32:50|239.25|236.13|239.37|236.25|239.37|236.25|239.25|236.13|0
1650915180000|2022-04-25 19:33:00|239.03|235.91|239.48|236.36|239.48|236.36|239.03|235.91|0
1650915190000|2022-04-25 19:33:10|239.59|236.47|238.81|235.69|239.59|236.47|238.58|235.46|0
1650915200000|2022-04-25 19:33:20|238.92|235.8|239.7|236.58|239.7|236.58|238.92|235.8|0
1650915210000|2022-04-25 19:33:30|239.59|236.47|240.1|236.98|240.26|237.14|239.59|236.47|0
1650915220000|2022-04-25 19:33:40|239.93|236.81|239.25|236.13|240.15|237.03|239.03|235.91|0
1650915230000|2022-04-25 19:33:50|239.7|236.58|239.7|236.58|239.7|236.58|239.59|236.47|0
1650915240000|2022-04-25 19:34:00|238.75|235.63|238.81|235.69|238.92|235.8|238.75|235.63|0
1650915250000|2022-04-25 19:34:10|238.92|235.8|238.58|235.46|238.92|235.8|238.25|235.13|0
1650915260000|2022-04-25 19:34:20|238.47|235.35|239.03|235.91|239.03|235.91|238.47|235.35|0
1650915270000|2022-04-25 19:34:30|239.14|236.02|239.59|236.47|239.59|236.47|239.14|236.02|0
1650915280000|2022-04-25 19:34:40|239.7|236.58|239.03|235.91|239.7|236.58|239.03|235.91|0
1650915290000|2022-04-25 19:34:50|238.81|235.69|238.81|235.69|238.92|235.8|238.81|235.69|0
1650915300000|2022-04-25 19:35:00|239.48|236.36|238.92|235.8|239.48|236.36|238.92|235.8|0
1650915310000|2022-04-25 19:35:10|238.81|235.69|238.47|235.35|238.92|235.8|238.47|235.35|0
1650915320000|2022-04-25 19:35:20|238.36|235.24|238.02|234.9|238.64|235.52|238.02|234.9|0
1650915330000|2022-04-25 19:35:30|237.46|234.34|237.58|234.46|237.58|234.46|237.35|234.23|0
1650915340000|2022-04-25 19:35:40|237.35|234.23|237.35|234.23|237.69|234.57|237.35|234.23|0
1650915350000|2022-04-25 19:35:50|237.58|234.46|237.41|234.29|237.58|234.46|237.41|234.29|0
1650915360000|2022-04-25 19:36:00|237.35|234.23|237.24|234.12|237.35|234.23|237.24|234.12|0
1650915370000|2022-04-25 19:36:10|237.35|234.23|237.35|234.23|237.46|234.34|237.35|234.23|0
1650915380000|2022-04-25 19:36:20|237.24|234.12|238.02|234.9|238.02|234.9|237.24|234.12|0
1650915390000|2022-04-25 19:36:30|237.8|234.68|237.24|234.12|237.8|234.68|237.24|234.12|0
1650915400000|2022-04-25 19:36:40|237.35|234.23|237.13|234.01|237.35|234.23|237.13|234.01|0
1650915410000|2022-04-25 19:36:50|237.24|234.12|236.57|233.45|237.24|234.12|236.46|233.34|0
1650915420000|2022-04-25 19:37:00|236.35|233.23|236.24|233.12|236.35|233.23|236.24|233.12|0
1650915430000|2022-04-25 19:37:10|236.46|233.34|237.02|233.9|237.02|233.9|236.24|233.12|0
1650915440000|2022-04-25 19:37:20|236.8|233.68|236.57|233.45|236.8|233.68|236.57|233.45|0
1650915450000|2022-04-25 19:37:30|236.35|233.23|236.02|232.9|236.35|233.23|235.91|232.79|0
1650915460000|2022-04-25 19:37:40|235.8|232.68|235.91|232.79|235.91|232.79|235.8|232.68|0
1650915470000|2022-04-25 19:37:50|236.24|233.12|236.46|233.34|236.57|233.45|236.13|233.01|0
1650915480000|2022-04-25 19:38:00|236.35|233.23|236.68|233.56|236.68|233.56|236.35|233.23|0
1650915490000|2022-04-25 19:38:10|236.13|233.01|236.02|232.9|236.13|233.01|236.02|232.9|0
1650915500000|2022-04-25 19:38:20|236.24|233.12|235.96|232.84|236.35|233.23|235.96|232.84|0
1650915510000|2022-04-25 19:38:30|236.35|233.23|235.46|232.34|236.35|233.23|235.35|232.23|0
1650915520000|2022-04-25 19:38:40|235.8|232.68|235.46|232.34|235.8|232.68|235.46|232.34|0
1650915530000|2022-04-25 19:38:50|235.68|232.56|235.8|232.68|235.8|232.68|235.68|232.56|0
1650915540000|2022-04-25 19:39:00|235.46|232.34|235.79|232.67|235.91|232.79|235.46|232.34|0
1650915550000|2022-04-25 19:39:10|235.57|232.45|236.95|233.83|236.95|233.83|235.46|232.34|0
1650915560000|2022-04-25 19:39:20|237.18|234.06|237.18|234.06|237.18|234.06|236.73|233.61|0
1650915570000|2022-04-25 19:39:30|237.06|233.94|233.65|230.53|237.18|234.06|233.65|230.53|0
1650915580000|2022-04-25 19:39:40|233.54|230.42|234.6|231.48|234.6|231.48|233.54|230.42|0
1650915590000|2022-04-25 19:39:50|234.72|231.6|235.16|232.04|235.38|232.26|234.72|231.6|0
1650915600000|2022-04-25 19:40:00|235.05|231.93|235.05|231.93|235.05|231.93|235.05|231.93|0
1650915610000|2022-04-25 19:40:10|234.6|231.48|235.05|231.93|235.16|232.04|234.38|231.26|0
1650915620000|2022-04-25 19:40:20|234.71|231.59|234.6|231.48|234.83|231.71|234.6|231.48|0
1650915630000|2022-04-25 19:40:30|234.71|231.59|235.27|232.15|235.27|232.15|234.71|231.59|0
1650915640000|2022-04-25 19:40:40|235.05|231.93|234.49|231.37|235.05|231.93|234.49|231.37|0
1650915650000|2022-04-25 19:40:50|234.6|231.48|234.6|231.48|234.71|231.59|234.27|231.15|0
1650915660000|2022-04-25 19:41:00|234.27|231.15|234.38|231.26|234.49|231.37|234.27|231.15|0
1650915670000|2022-04-25 19:41:10|234.27|231.15|234.82|231.7|234.82|231.7|234.27|231.15|0
1650915680000|2022-04-25 19:41:20|234.71|231.59|234.49|231.37|234.71|231.59|234.49|231.37|0
1650915690000|2022-04-25 19:41:30|234.6|231.48|234.71|231.59|234.71|231.59|234.49|231.37|0
1650915700000|2022-04-25 19:41:40|235.16|232.04|236.05|232.93|236.05|232.93|235.16|232.04|0
1650915710000|2022-04-25 19:41:50|236.38|233.26|236.27|233.15|236.38|233.26|236.27|233.15|0
1650915720000|2022-04-25 19:42:00|235.82|232.7|236.05|232.93|236.05|232.93|235.71|232.59|0
1650915730000|2022-04-25 19:42:10|236.16|233.04|236.94|233.82|236.94|233.82|236.16|233.04|0
1650915740000|2022-04-25 19:42:20|237.38|234.26|237.94|234.82|237.94|234.82|237.38|234.26|0
1650915750000|2022-04-25 19:42:30|237.83|234.71|237.94|234.82|238.17|235.05|237.72|234.6|0
1650915760000|2022-04-25 19:42:40|238.17|235.05|238.95|235.83|238.95|235.83|238.11|234.99|0
1650915770000|2022-04-25 19:42:50|239.29|236.17|238.73|235.61|239.29|236.17|238.73|235.61|0
1650915780000|2022-04-25 19:43:00|238.84|235.72|238.73|235.61|239.06|235.94|238.73|235.61|0
1650915790000|2022-04-25 19:43:10|238.61|235.49|237.94|234.82|238.61|235.49|237.94|234.82|0
1650915800000|2022-04-25 19:43:20|238.17|235.05|236.82|233.7|238.17|235.05|236.82|233.7|0
1650915810000|2022-04-25 19:43:30|236.6|233.48|236.6|233.48|236.71|233.59|236.49|233.37|0
1650915820000|2022-04-25 19:43:40|236.16|233.04|235.49|232.37|236.38|233.26|235.49|232.37|0
1650915830000|2022-04-25 19:43:50|235.71|232.59|235.05|231.93|235.82|232.7|235.05|231.93|0
1650915840000|2022-04-25 19:44:00|234.71|231.59|234.38|231.26|234.71|231.59|234.38|231.26|0
1650915850000|2022-04-25 19:44:10|233.94|230.82|233.83|230.71|234.05|230.93|233.83|230.71|0
1650915860000|2022-04-25 19:44:20|233.72|230.6|233.5|230.38|233.72|230.6|233.5|230.38|0
1650915870000|2022-04-25 19:44:30|233.39|230.27|233.61|230.49|233.83|230.71|233.39|230.27|0
1650915880000|2022-04-25 19:44:40|234.6|231.48|234.16|231.04|234.6|231.48|234.16|231.04|0
1650915890000|2022-04-25 19:44:50|234.27|231.15|234.05|230.93|234.27|231.15|234.05|230.93|0
1650915900000|2022-04-25 19:45:00|234.16|231.04|233.61|230.49|234.16|231.04|233.61|230.49|0
1650915910000|2022-04-25 19:45:10|233.5|230.38|233.5|230.38|234.05|230.93|233.5|230.38|0
1650915920000|2022-04-25 19:45:20|233.05|229.93|233.61|230.49|233.61|230.49|233.05|229.93|0
1650915930000|2022-04-25 19:45:30|233.27|230.15|233.94|230.82|233.94|230.82|233.27|230.15|0
1650915940000|2022-04-25 19:45:40|233.83|230.71|233.94|230.82|233.94|230.82|233.61|230.49|0
1650915950000|2022-04-25 19:45:50|234.71|231.59|235.15|232.03|235.15|232.03|234.71|231.59|0
1650915960000|2022-04-25 19:46:00|235.6|232.48|235.27|232.15|235.6|232.48|234.93|231.81|0
1650915970000|2022-04-25 19:46:10|235.49|232.37|235.15|232.03|235.71|232.59|235.15|232.03|0
1650915980000|2022-04-25 19:46:20|234.93|231.81|234.71|231.59|234.93|231.81|234.71|231.59|0
1650915990000|2022-04-25 19:46:30|234.99|231.87|234.05|230.93|234.99|231.87|234.05|230.93|0
1650916000000|2022-04-25 19:46:40|233.94|230.82|234.27|231.15|234.38|231.26|233.94|230.82|0
1650916010000|2022-04-25 19:46:50|234.16|231.04|234.05|230.93|234.16|231.04|233.94|230.82|0
1650916020000|2022-04-25 19:47:00|233.94|230.82|233.49|230.37|233.94|230.82|233.38|230.26|0
1650916030000|2022-04-25 19:47:10|233.6|230.48|234.05|230.93|234.05|230.93|233.49|230.37|0
1650916040000|2022-04-25 19:47:20|233.94|230.82|233.27|230.15|233.94|230.82|233.27|230.15|0
1650916050000|2022-04-25 19:47:30|233.16|230.04|232.94|229.82|233.16|230.04|232.94|229.82|0
1650916060000|2022-04-25 19:47:40|233.38|230.26|233.16|230.04|233.38|230.26|233.16|230.04|0
1650916070000|2022-04-25 19:47:50|233.05|229.93|233.94|230.82|234.16|231.04|233.05|229.93|0
1650916080000|2022-04-25 19:48:00|234.38|231.26|233.71|230.59|234.38|231.26|233.71|230.59|0
1650916090000|2022-04-25 19:48:10|233.6|230.48|233.71|230.59|233.71|230.59|233.33|230.21|0
1650916100000|2022-04-25 19:48:20|233.82|230.7|233.38|230.26|233.82|230.7|233.27|230.15|0
1650916110000|2022-04-25 19:48:30|233.27|230.15|233.82|230.7|233.82|230.7|233.27|230.15|0
1650916120000|2022-04-25 19:48:40|234.82|231.7|235.37|232.25|235.37|232.25|234.82|231.7|0
1650916130000|2022-04-25 19:48:50|235.26|232.14|235.37|232.25|235.82|232.7|235.26|232.14|0
1650916140000|2022-04-25 19:49:00|235.71|232.59|237.16|234.04|237.16|234.04|235.71|232.59|0
1650916150000|2022-04-25 19:49:10|236.88|233.76|237.16|234.04|237.16|234.04|236.88|233.76|0
1650916160000|2022-04-25 19:49:20|237.38|234.26|237.49|234.37|237.49|234.37|237.16|234.04|0
1650916170000|2022-04-25 19:49:30|237.71|234.59|237.6|234.48|237.71|234.59|237.38|234.26|0
1650916180000|2022-04-25 19:49:40|237.49|234.37|237.27|234.15|237.49|234.37|237.27|234.15|0
1650916190000|2022-04-25 19:49:50|237.04|233.92|235.82|232.7|237.16|234.04|235.82|232.7|0
1650916200000|2022-04-25 19:50:00|235.71|232.59|236.49|233.37|236.49|233.37|235.26|232.14|0
1650916210000|2022-04-25 19:50:10|237.27|234.15|238.5|235.38|238.72|235.6|237.27|234.15|0
1650916220000|2022-04-25 19:50:20|238.39|235.27|237.94|234.82|238.56|235.44|237.94|234.82|0
1650916230000|2022-04-25 19:50:30|237.71|234.59|237.27|234.15|237.94|234.82|237.27|234.15|0
1650916240000|2022-04-25 19:50:40|236.82|233.7|236.82|233.7|236.99|233.87|236.82|233.7|0
1650916250000|2022-04-25 19:50:50|236.6|233.48|234.6|231.48|236.6|233.48|234.6|231.48|0
1650916260000|2022-04-25 19:51:00|235.15|232.03|234.93|231.81|235.6|232.48|234.71|231.59|0
1650916270000|2022-04-25 19:51:10|235.48|232.36|235.15|232.03|235.82|232.7|235.15|232.03|0
1650916280000|2022-04-25 19:51:20|234.6|231.48|234.21|231.09|234.6|231.48|234.15|231.03|0
1650916290000|2022-04-25 19:51:30|234.04|230.92|234.27|231.15|234.27|231.15|234.04|230.92|0
1650916300000|2022-04-25 19:51:40|233.93|230.81|233.93|230.81|233.93|230.81|233.71|230.59|0
1650916310000|2022-04-25 19:51:50|234.04|230.92|233.82|230.7|234.04|230.92|233.71|230.59|0
1650916320000|2022-04-25 19:52:00|234.38|231.26|234.15|231.03|234.38|231.26|233.82|230.7|0
1650916330000|2022-04-25 19:52:10|233.71|230.59|234.04|230.92|234.04|230.92|233.6|230.48|0
1650916340000|2022-04-25 19:52:20|234.26|231.14|233.6|230.48|234.26|231.14|233.6|230.48|0
1650916350000|2022-04-25 19:52:30|233.82|230.7|233.16|230.04|233.82|230.7|233.16|230.04|0
1650916360000|2022-04-25 19:52:40|233.27|230.15|233.38|230.26|233.38|230.26|233.05|229.93|0
1650916370000|2022-04-25 19:52:50|233.6|230.48|233.05|229.93|233.66|230.54|232.94|229.82|0
1650916380000|2022-04-25 19:53:00|233.93|230.81|232.83|229.71|233.93|230.81|232.83|229.71|0
1650916390000|2022-04-25 19:53:10|233|229.88|233|229.88|233|229.88|233|229.88|0
1650916400000|2022-04-25 19:53:20|233.38|230.26|233.38|230.26|233.6|230.48|233.27|230.15|0
1650916410000|2022-04-25 19:53:30|233.27|230.15|233.6|230.48|233.82|230.7|233.27|230.15|0
1650916420000|2022-04-25 19:53:40|233.27|230.15|233.27|230.15|233.49|230.37|233.27|230.15|0
1650916430000|2022-04-25 19:53:50|233.6|230.48|232.94|229.82|233.71|230.59|232.94|229.82|0
1650916440000|2022-04-25 19:54:00|233.16|230.04|233.05|229.93|233.16|230.04|232.94|229.82|0
1650916450000|2022-04-25 19:54:10|232.83|229.71|232.94|229.82|233.27|230.15|232.83|229.71|0
1650916460000|2022-04-25 19:54:20|232.5|229.38|232.94|229.82|232.94|229.82|232.5|229.38|0
1650916470000|2022-04-25 19:54:30|233.05|229.93|233.05|229.93|233.05|229.93|233.05|229.93|0
1650916480000|2022-04-25 19:54:40|232.5|229.38|232.83|229.71|232.83|229.71|232.28|229.16|0
1650916490000|2022-04-25 19:54:50|232.61|229.49|232.61|229.49|232.61|229.49|232.28|229.16|0
1650916500000|2022-04-25 19:55:00|232.83|229.71|232.61|229.49|233.16|230.04|232.61|229.49|0
1650916510000|2022-04-25 19:55:10|232.83|229.71|233.05|229.93|233.38|230.26|232.83|229.71|0
1650916520000|2022-04-25 19:55:20|233.49|230.37|234.26|231.14|234.26|231.14|233.49|230.37|0
1650916530000|2022-04-25 19:55:30|234.04|230.92|234.26|231.14|234.48|231.36|234.04|230.92|0
1650916540000|2022-04-25 19:55:40|233.93|230.81|233.71|230.59|234.26|231.14|233.71|230.59|0
1650916550000|2022-04-25 19:55:50|233.49|230.37|234.26|231.14|234.26|231.14|233.49|230.37|0
1650916560000|2022-04-25 19:56:00|235.15|232.03|234.71|231.59|235.15|232.03|234.71|231.59|0
1650916570000|2022-04-25 19:56:10|235.15|232.03|234.26|231.14|235.15|232.03|234.26|231.14|0
1650916580000|2022-04-25 19:56:20|234.7|231.58|234.93|231.81|234.93|231.81|234.7|231.58|0
1650916590000|2022-04-25 19:56:30|234.7|231.58|235.04|231.92|235.26|232.14|234.7|231.58|0
1650916600000|2022-04-25 19:56:40|235.37|232.25|235.04|231.92|235.37|232.25|235.04|231.92|0
1650916610000|2022-04-25 19:56:50|235.37|232.25|234.59|231.47|235.37|232.25|234.59|231.47|0
1650916620000|2022-04-25 19:57:00|234.54|231.42|234.59|231.47|234.59|231.47|233.82|230.7|0
1650916630000|2022-04-25 19:57:10|234.15|231.03|233.93|230.81|234.15|231.03|233.6|230.48|0
1650916640000|2022-04-25 19:57:20|234.37|231.25|233.82|230.7|234.37|231.25|233.82|230.7|0
1650916650000|2022-04-25 19:57:30|233.71|230.59|233.71|230.59|234.04|230.92|233.71|230.59|0
1650916660000|2022-04-25 19:57:40|233.6|230.48|233.49|230.37|233.6|230.48|233.49|230.37|0
1650916670000|2022-04-25 19:57:50|234.04|230.92|233.93|230.81|234.04|230.92|233.82|230.7|0
1650916680000|2022-04-25 19:58:00|233.71|230.59|233.82|230.7|233.82|230.7|233.6|230.48|0
1650916690000|2022-04-25 19:58:10|233.6|230.48|234.15|231.03|234.15|231.03|233.16|230.04|0
1650916700000|2022-04-25 19:58:20|233.27|230.15|233.27|230.15|233.38|230.26|233.27|230.15|0
1650916710000|2022-04-25 19:58:30|233.71|230.59|233.38|230.26|233.71|230.59|233.27|230.15|0
1650916720000|2022-04-25 19:58:40|232.99|229.87|233.6|230.48|233.6|230.48|232.99|229.87|0
1650916730000|2022-04-25 19:58:50|233.93|230.81|233.05|229.93|233.93|230.81|233.05|229.93|0
1650916740000|2022-04-25 19:59:00|233.6|230.48|233.6|230.48|233.6|230.48|233.27|230.15|0
1650916750000|2022-04-25 19:59:10|233.71|230.59|234.48|231.36|234.48|231.36|233.71|230.59|0
1650916760000|2022-04-25 19:59:20|234.7|231.58|234.37|231.25|234.7|231.58|234.37|231.25|0
1650916770000|2022-04-25 19:59:30|234.26|231.14|233.71|230.59|234.26|231.14|233.71|230.59|0
1650916780000|2022-04-25 19:59:40|233.6|230.48|232.28|229.16|233.6|230.48|232.28|229.16|0
1650916790000|2022-04-25 19:59:50|232.49|229.37|232.49|229.37|232.71|229.59|232.38|229.26|0
1650916800000|2022-04-25 20:00:00|232.82|229.7|232.82|229.7|232.82|229.7|232.82|229.7|0
1650916810000|2022-04-25 20:00:10|232.6|229.48|233.82|230.7|233.82|230.7|232.6|229.48|0
1650916820000|2022-04-25 20:00:20|234.15|231.03|232.93|229.81|234.15|231.03|232.93|229.81|0
1650916830000|2022-04-25 20:00:30|232.6|229.48|232.6|229.48|233.05|229.93|232.6|229.48|0
1650916840000|2022-04-25 20:00:40|232.16|229.04|231.94|228.82|232.16|229.04|231.94|228.82|0
1650916850000|2022-04-25 20:00:50|231.83|228.71|231.83|228.71|231.83|228.71|231.73|228.61|0
1650916860000|2022-04-25 20:01:00|231.73|228.61|231.62|228.5|231.83|228.71|231.62|228.5|0
1650916870000|2022-04-25 20:01:10|231.29|228.17|231.51|228.39|231.51|228.39|231.29|228.17|0
1650916880000|2022-04-25 20:01:20|231.29|228.17|231.51|228.39|231.51|228.39|231.29|228.17|0
1650916890000|2022-04-25 20:01:30|231.62|228.5|231.61|228.49|231.72|228.6|231.61|228.49|0
1650916900000|2022-04-25 20:01:40|231.94|228.82|231.4|228.28|231.94|228.82|231.34|228.22|0
1650916910000|2022-04-25 20:01:50|231.29|228.17|231.61|228.49|231.72|228.6|231.29|228.17|0
1650916920000|2022-04-25 20:02:00|231.51|228.39|231.72|228.6|231.72|228.6|231.51|228.39|0
1650916930000|2022-04-25 20:02:10|231.61|228.49|231.61|228.49|231.61|228.49|231.61|228.49|0
1650916940000|2022-04-25 20:02:20|231.72|228.6|231.83|228.71|231.83|228.71|231.61|228.49|0
1650916950000|2022-04-25 20:02:30|232.05|228.93|232.59|229.47|232.59|229.47|231.94|228.82|0
1650916960000|2022-04-25 20:02:40|232.92|229.8|232.92|229.8|232.92|229.8|232.59|229.47|0
1650916970000|2022-04-25 20:02:50|232.59|229.47|232.42|229.3|232.59|229.47|232.42|229.3|0
1650916980000|2022-04-25 20:03:00|232.48|229.36|232.48|229.36|232.48|229.36|232.37|229.25|0
1650916990000|2022-04-25 20:03:10|232.37|229.25|232.37|229.25|232.48|229.36|232.37|229.25|0
1650917000000|2022-04-25 20:03:20|232.48|229.36|232.48|229.36|232.59|229.47|232.37|229.25|0
1650917010000|2022-04-25 20:03:30|232.59|229.47|232.48|229.36|232.59|229.47|232.48|229.36|0
1650917020000|2022-04-25 20:03:40|232.59|229.47|232.37|229.25|232.59|229.47|232.37|229.25|0
1650917030000|2022-04-25 20:03:50|232.15|229.03|232.26|229.14|232.26|229.14|232.15|229.03|0
1650917040000|2022-04-25 20:04:00|232.37|229.25|232.48|229.36|232.48|229.36|232.37|229.25|0
1650917050000|2022-04-25 20:04:10|232.42|229.3|232.26|229.14|232.42|229.3|232.26|229.14|0
1650917060000|2022-04-25 20:04:20|232.37|229.25|232.26|229.14|232.37|229.25|232.26|229.14|0
1650917070000|2022-04-25 20:04:30|232.48|229.36|232.42|229.3|232.48|229.36|232.42|229.3|0
1650917080000|2022-04-25 20:04:40|232.37|229.25|232.59|229.47|232.59|229.47|232.37|229.25|0
1650917090000|2022-04-25 20:04:50|232.81|229.69|232.81|229.69|232.81|229.69|232.81|229.69|0
1650917100000|2022-04-25 20:05:00|233.03|229.91|232.92|229.8|233.03|229.91|232.92|229.8|0
1650917110000|2022-04-25 20:05:10|232.97|229.85|233.35|230.23|233.35|230.23|232.97|229.85|0
1650917120000|2022-04-25 20:05:20|233.19|230.07|233.24|230.12|233.24|230.12|233.13|230.01|0
1650917130000|2022-04-25 20:05:30|233.35|230.23|233.24|230.12|233.35|230.23|233.02|229.9|0
1650917140000|2022-04-25 20:05:40|233.02|229.9|233.08|229.96|233.13|230.01|233.02|229.9|0
1650917150000|2022-04-25 20:05:50|232.91|229.79|232.91|229.79|233.02|229.9|232.8|229.68|0
1650917160000|2022-04-25 20:06:00|232.8|229.68|232.8|229.68|232.8|229.68|232.8|229.68|0
1650917170000|2022-04-25 20:06:10|233.35|230.23|232.97|229.85|233.35|230.23|232.97|229.85|0
1650917180000|2022-04-25 20:06:20|232.91|229.79|233.35|230.23|233.35|230.23|232.91|229.79|0
1650917190000|2022-04-25 20:06:30|233.57|230.45|233.57|230.45|233.68|230.56|233.57|230.45|0
1650917200000|2022-04-25 20:06:40|233.68|230.56|233.79|230.67|233.79|230.67|233.68|230.56|0
1650917210000|2022-04-25 20:06:50|233.9|230.78|233.68|230.56|233.9|230.78|233.68|230.56|0
1650917220000|2022-04-25 20:07:00|233.74|230.62|233.57|230.45|233.74|230.62|233.57|230.45|0
1650917230000|2022-04-25 20:07:10|233.46|230.34|233.46|230.34|233.46|230.34|233.46|230.34|0
1650917240000|2022-04-25 20:07:20|233.57|230.45|233.9|230.78|234.01|230.89|233.57|230.45|0
1650917250000|2022-04-25 20:07:30|234.07|230.95|233.68|230.56|234.07|230.95|233.68|230.56|0
1650917260000|2022-04-25 20:07:40|233.57|230.45|233.35|230.23|233.57|230.45|233.3|230.18|0
1650917270000|2022-04-25 20:07:50|233.24|230.12|233.46|230.34|233.46|230.34|233.24|230.12|0
1650917280000|2022-04-25 20:08:00|233.35|230.23|233.79|230.67|233.79|230.67|233.35|230.23|0
1650917290000|2022-04-25 20:08:10|233.68|230.56|233.79|230.67|233.79|230.67|233.68|230.56|0
1650917300000|2022-04-25 20:08:20|233.9|230.78|233.79|230.67|233.9|230.78|233.79|230.67|0
1650917310000|2022-04-25 20:08:30|233.9|230.78|233.79|230.67|233.9|230.78|233.79|230.67|0
1650917320000|2022-04-25 20:08:40|233.68|230.56|233.63|230.51|233.68|230.56|233.63|230.51|0
1650917330000|2022-04-25 20:08:50|233.68|230.56|233.57|230.45|233.68|230.56|233.57|230.45|0
1650917340000|2022-04-25 20:09:00|233.68|230.56|233.68|230.56|233.79|230.67|233.68|230.56|0
1650917350000|2022-04-25 20:09:10|233.79|230.67|234.01|230.89|234.01|230.89|233.79|230.67|0
1650917360000|2022-04-25 20:09:20|233.9|230.78|233.79|230.67|233.9|230.78|233.79|230.67|0
1650917370000|2022-04-25 20:09:30|233.9|230.78|233.68|230.56|233.9|230.78|233.68|230.56|0
1650917380000|2022-04-25 20:09:40|233.96|230.84|233.9|230.78|233.96|230.84|233.9|230.78|0
1650917390000|2022-04-25 20:09:50|233.79|230.67|233.68|230.56|233.79|230.67|233.68|230.56|0
1650917400000|2022-04-25 20:10:00|233.79|230.67|234.01|230.89|234.01|230.89|233.79|230.67|0
1650917410000|2022-04-25 20:10:10|233.9|230.78|234.01|230.89|234.01|230.89|233.9|230.78|0
1650917420000|2022-04-25 20:10:20|234.12|231|234.12|231|234.12|231|234.12|231|0
1650917430000|2022-04-25 20:10:30|234.01|230.89|234.01|230.89|234.01|230.89|234.01|230.89|0
1650917440000|2022-04-25 20:10:40|233.96|230.84|234.01|230.89|234.01|230.89|233.9|230.78|0
1650917450000|2022-04-25 20:10:50|233.9|230.78|233.79|230.67|233.9|230.78|233.79|230.67|0
1650917460000|2022-04-25 20:11:00|233.9|230.78|233.9|230.78|233.9|230.78|233.9|230.78|0
1650917470000|2022-04-25 20:11:10|233.79|230.67|233.46|230.34|233.79|230.67|233.46|230.34|0
1650917480000|2022-04-25 20:11:20|233.57|230.45|233.57|230.45|233.57|230.45|233.46|230.34|0
1650917490000|2022-04-25 20:11:30|233.63|230.51|233.57|230.45|233.63|230.51|233.57|230.45|0
1650917510000|2022-04-25 20:11:50|233.46|230.34|233.9|230.78|233.9|230.78|233.46|230.34|0
1650917520000|2022-04-25 20:12:00|233.79|230.67|233.79|230.67|233.79|230.67|233.79|230.67|0
1650917530000|2022-04-25 20:12:10|233.68|230.56|233.79|230.67|233.79|230.67|233.68|230.56|0
1650917540000|2022-04-25 20:12:20|233.68|230.56|233.79|230.67|233.79|230.67|233.68|230.56|0
1650917560000|2022-04-25 20:12:40|233.35|230.23|233.46|230.34|233.46|230.34|233.35|230.23|0
1650917570000|2022-04-25 20:12:50|233.52|230.4|233.46|230.34|233.57|230.45|233.46|230.34|0
1650917580000|2022-04-25 20:13:00|233.41|230.29|233.68|230.56|233.68|230.56|233.41|230.29|0
1650917590000|2022-04-25 20:13:10|233.57|230.45|233.46|230.34|233.57|230.45|233.46|230.34|0
1650917600000|2022-04-25 20:13:20|233.57|230.45|233.57|230.45|233.57|230.45|233.52|230.4|0
1650917610000|2022-04-25 20:13:30|233.68|230.56|233.68|230.56|233.68|230.56|233.68|230.56|0
1650917640000|2022-04-25 20:14:00|233.74|230.62|233.9|230.78|233.9|230.78|233.74|230.62|0
1650917650000|2022-04-25 20:14:10|234.01|230.89|234.01|230.89|234.01|230.89|234.01|230.89|0
1650917660000|2022-04-25 20:14:20|234.23|231.11|234.45|231.33|234.45|231.33|234.23|231.11|0
1650917670000|2022-04-25 20:14:30|234.56|231.44|234.67|231.55|234.67|231.55|234.56|231.44|0
1650917680000|2022-04-25 20:14:40|234.56|231.44|234.78|231.66|234.78|231.66|234.56|231.44|0
1650917690000|2022-04-25 20:14:50|234.67|231.55|234.67|231.55|234.67|231.55|234.67|231.55|0
1650917710000|2022-04-25 20:15:10|235.15|231.51|234.49|230.85|235.15|231.51|234.49|230.85|0
1650917720000|2022-04-25 20:15:20|234.16|230.52|234.38|230.74|234.38|230.74|234.16|230.52|0
1650917730000|2022-04-25 20:15:30|234.33|230.69|234.38|230.74|234.38|230.74|234.27|230.63|0
1650917740000|2022-04-25 20:15:40|234.33|230.69|234.49|230.85|234.49|230.85|234.33|230.69|0
1650917750000|2022-04-25 20:15:50|234.44|230.8|234.49|230.85|234.49|230.85|234.38|230.74|0
1650917760000|2022-04-25 20:16:00|234.44|230.8|234.38|230.74|234.44|230.8|234.38|230.74|0
1650917770000|2022-04-25 20:16:10|234.27|230.63|234.27|230.63|234.27|230.63|234.27|230.63|0
1650917780000|2022-04-25 20:16:20|234.16|230.52|233.94|230.3|234.16|230.52|233.83|230.19|0
1650917790000|2022-04-25 20:16:30|234.05|230.41|234.05|230.41|234.05|230.41|233.94|230.3|0
1650917800000|2022-04-25 20:16:40|234.11|230.47|234.16|230.52|234.16|230.52|234.11|230.47|0
1650917810000|2022-04-25 20:16:50|234.22|230.58|234.38|230.74|234.38|230.74|234.16|230.52|0
1650917820000|2022-04-25 20:17:00|234.49|230.85|234.49|230.85|234.49|230.85|234.44|230.8|0
1650917830000|2022-04-25 20:17:10|234.71|231.07|234.49|230.85|234.71|231.07|234.49|230.85|0
1650917840000|2022-04-25 20:17:20|234.38|230.74|234.38|230.74|234.38|230.74|234.27|230.63|0
1650917850000|2022-04-25 20:17:30|234.27|230.63|234.27|230.63|234.27|230.63|234.16|230.52|0
1650917860000|2022-04-25 20:17:40|234.38|230.74|234.27|230.63|234.38|230.74|234.27|230.63|0
1650917870000|2022-04-25 20:17:50|234.16|230.52|234.27|230.63|234.27|230.63|234.16|230.52|0
1650917880000|2022-04-25 20:18:00|234.38|230.74|234.27|230.63|234.38|230.74|234.16|230.52|0
1650917890000|2022-04-25 20:18:10|234.16|230.52|234.21|230.57|234.27|230.63|234.16|230.52|0
1650917900000|2022-04-25 20:18:20|234.27|230.63|234.38|230.74|234.38|230.74|234.27|230.63|0
1650917910000|2022-04-25 20:18:30|234.27|230.63|234.16|230.52|234.27|230.63|234.16|230.52|0
1650917920000|2022-04-25 20:18:40|234.27|230.63|234.27|230.63|234.27|230.63|234.27|230.63|0
1650917940000|2022-04-25 20:19:00|234.16|230.52|234.27|230.63|234.27|230.63|234.16|230.52|0
1650917950000|2022-04-25 20:19:10|234.32|230.68|234.32|230.68|234.32|230.68|234.32|230.68|0
1650917960000|2022-04-25 20:19:20|234.38|230.74|234.27|230.63|234.38|230.74|234.16|230.52|0
1650917970000|2022-04-25 20:19:30|234.21|230.57|234.27|230.63|234.27|230.63|234.21|230.57|0
1650917980000|2022-04-25 20:19:40|234.16|230.52|234.16|230.52|234.16|230.52|234.16|230.52|0
1650917990000|2022-04-25 20:19:50|234.27|230.63|234.21|230.57|234.27|230.63|234.21|230.57|0
1650918000000|2022-04-25 20:20:00|234.16|230.52|234.27|230.63|234.27|230.63|234.16|230.52|0
1650918020000|2022-04-25 20:20:20|234.38|230.74|234.38|230.74|234.38|230.74|234.38|230.74|0
1650918030000|2022-04-25 20:20:30|234.49|230.85|234.43|230.79|234.49|230.85|234.38|230.74|0
1650918040000|2022-04-25 20:20:40|234.38|230.74|234.32|230.68|234.38|230.74|234.32|230.68|0
1650918050000|2022-04-25 20:20:50|234.38|230.74|234.38|230.74|234.38|230.74|234.38|230.74|0
1650918060000|2022-04-25 20:21:00|234.27|230.63|234.27|230.63|234.27|230.63|234.27|230.63|0
1650918070000|2022-04-25 20:21:10|234.16|230.52|234.27|230.63|234.27|230.63|234.16|230.52|0
1650918080000|2022-04-25 20:21:20|234.16|230.52|234.1|230.46|234.16|230.52|234.1|230.46|0
1650918090000|2022-04-25 20:21:30|234.05|230.41|233.94|230.3|234.05|230.41|233.94|230.3|0
1650918100000|2022-04-25 20:21:40|233.88|230.24|233.94|230.3|233.94|230.3|233.88|230.24|0
1650918110000|2022-04-25 20:21:50|233.82|230.18|233.82|230.18|233.82|230.18|233.82|230.18|0
1650918120000|2022-04-25 20:22:00|233.93|230.29|233.93|230.29|234.05|230.41|233.93|230.29|0
1650918140000|2022-04-25 20:22:20|233.82|230.18|233.71|230.07|233.93|230.29|233.71|230.07|0
1650918160000|2022-04-25 20:22:40|233.82|230.18|233.82|230.18|233.82|230.18|233.82|230.18|0
1650918170000|2022-04-25 20:22:50|233.71|230.07|233.82|230.18|233.82|230.18|233.71|230.07|0
1650918180000|2022-04-25 20:23:00|233.71|230.07|233.82|230.18|233.82|230.18|233.71|230.07|0
1650918230000|2022-04-25 20:23:50|233.93|230.29|233.93|230.29|233.93|230.29|233.93|230.29|0
1650918240000|2022-04-25 20:24:00|233.88|230.24|233.93|230.29|233.93|230.29|233.88|230.24|0
1650918250000|2022-04-25 20:24:10|233.88|230.24|233.82|230.18|233.93|230.29|233.82|230.18|0
1650918270000|2022-04-25 20:24:30|233.93|230.29|234.15|230.51|234.15|230.51|233.93|230.29|0
1650918280000|2022-04-25 20:24:40|234.1|230.46|234.15|230.51|234.15|230.51|234.1|230.46|0
1650918290000|2022-04-25 20:24:50|234.04|230.4|234.04|230.4|234.04|230.4|234.04|230.4|0
1650918340000|2022-04-25 20:25:40|233.82|230.18|233.82|230.18|233.82|230.18|233.82|230.18|0
1650918350000|2022-04-25 20:25:50|233.93|230.29|233.93|230.29|233.93|230.29|233.93|230.29|0
1650918360000|2022-04-25 20:26:00|234.04|230.4|234.04|230.4|234.04|230.4|233.93|230.29|0
1650918410000|2022-04-25 20:26:50|233.93|230.29|233.93|230.29|233.93|230.29|233.93|230.29|0
1650918430000|2022-04-25 20:27:10|233.99|230.35|233.93|230.29|233.99|230.35|233.93|230.29|0
1650918470000|2022-04-25 20:27:50|233.82|230.18|233.71|230.07|233.82|230.18|233.71|230.07|0
1650918520000|2022-04-25 20:28:40|233.6|229.96|233.6|229.96|233.6|229.96|233.6|229.96|0
1650918530000|2022-04-25 20:28:50|233.49|229.85|233.38|229.74|233.49|229.85|233.38|229.74|0
1650918540000|2022-04-25 20:29:00|233.49|229.85|233.49|229.85|233.49|229.85|233.49|229.85|0
1650918550000|2022-04-25 20:29:10|233.6|229.96|233.6|229.96|233.6|229.96|233.6|229.96|0
1650918600000|2022-04-25 20:30:00|233.49|229.85|233.6|229.96|233.6|229.96|233.49|229.85|0
1650918610000|2022-04-25 20:30:10|233.71|230.07|233.93|230.29|233.93|230.29|233.71|230.07|0
1650918630000|2022-04-25 20:30:30|233.82|230.18|233.93|230.29|233.93|230.29|233.82|230.18|0
1650918660000|2022-04-25 20:31:00|234.04|230.4|234.48|230.84|234.48|230.84|234.04|230.4|0
1650918670000|2022-04-25 20:31:10|234.37|230.73|234.37|230.73|234.37|230.73|234.26|230.62|0
1650918680000|2022-04-25 20:31:20|234.43|230.79|234.37|230.73|234.43|230.79|234.32|230.68|0
1650918690000|2022-04-25 20:31:30|234.48|230.84|234.37|230.73|234.48|230.84|234.37|230.73|0
1650918700000|2022-04-25 20:31:40|234.32|230.68|234.26|230.62|234.32|230.68|234.15|230.51|0
1650918710000|2022-04-25 20:31:50|234.15|230.51|234.21|230.57|234.21|230.57|234.15|230.51|0
1650918720000|2022-04-25 20:32:00|234.26|230.62|234.26|230.62|234.26|230.62|234.21|230.57|0
1650918730000|2022-04-25 20:32:10|234.21|230.57|234.26|230.62|234.26|230.62|234.21|230.57|0
1650918750000|2022-04-25 20:32:30|234.37|230.73|234.21|230.57|234.37|230.73|234.21|230.57|0
1650918760000|2022-04-25 20:32:40|234.26|230.62|234.15|230.51|234.26|230.62|234.15|230.51|0
1650918780000|2022-04-25 20:33:00|234.04|230.4|234.15|230.51|234.15|230.51|234.04|230.4|0
1650918790000|2022-04-25 20:33:10|234.26|230.62|234.37|230.73|234.37|230.73|234.26|230.62|0
1650918800000|2022-04-25 20:33:20|234.48|230.84|234.37|230.73|234.48|230.84|234.37|230.73|0
1650918810000|2022-04-25 20:33:30|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650918820000|2022-04-25 20:33:40|234.26|230.62|234.15|230.51|234.26|230.62|234.15|230.51|0
1650918830000|2022-04-25 20:33:50|233.93|230.29|234.15|230.51|234.15|230.51|233.93|230.29|0
1650918840000|2022-04-25 20:34:00|234.26|230.62|234.37|230.73|234.37|230.73|234.26|230.62|0
1650918860000|2022-04-25 20:34:20|234.26|230.62|234.26|230.62|234.26|230.62|234.26|230.62|0
1650918870000|2022-04-25 20:34:30|234.15|230.51|234.26|230.62|234.26|230.62|234.15|230.51|0
1650918880000|2022-04-25 20:34:40|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650918900000|2022-04-25 20:35:00|234.26|230.62|234.26|230.62|234.26|230.62|234.26|230.62|0
1650918920000|2022-04-25 20:35:20|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650918930000|2022-04-25 20:35:30|234.04|230.4|234.15|230.51|234.15|230.51|234.04|230.4|0
1650918940000|2022-04-25 20:35:40|234.09|230.45|234.04|230.4|234.09|230.45|234.04|230.4|0
1650918960000|2022-04-25 20:36:00|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650918970000|2022-04-25 20:36:10|234.04|230.4|234.04|230.4|234.15|230.51|234.04|230.4|0
1650918980000|2022-04-25 20:36:20|233.93|230.29|233.93|230.29|233.93|230.29|233.93|230.29|0
1650918990000|2022-04-25 20:36:30|234.04|230.4|234.04|230.4|234.04|230.4|234.04|230.4|0
1650919000000|2022-04-25 20:36:40|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650919010000|2022-04-25 20:36:50|234.26|230.62|234.26|230.62|234.26|230.62|234.26|230.62|0
1650919030000|2022-04-25 20:37:10|234.2|230.56|234.26|230.62|234.26|230.62|234.2|230.56|0
1650919040000|2022-04-25 20:37:20|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650919050000|2022-04-25 20:37:30|234.26|230.62|234.26|230.62|234.26|230.62|234.26|230.62|0
1650919060000|2022-04-25 20:37:40|234.37|230.73|234.37|230.73|234.37|230.73|234.37|230.73|0
1650919070000|2022-04-25 20:37:50|234.31|230.67|234.31|230.67|234.31|230.67|234.31|230.67|0
1650919080000|2022-04-25 20:38:00|234.37|230.73|234.26|230.62|234.37|230.73|234.26|230.62|0
1650919100000|2022-04-25 20:38:20|234.15|230.51|234.04|230.4|234.15|230.51|234.04|230.4|0
1650919110000|2022-04-25 20:38:30|234.15|230.51|234.09|230.45|234.15|230.51|234.09|230.45|0
1650919120000|2022-04-25 20:38:40|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650919130000|2022-04-25 20:38:50|234.14|230.5|234.14|230.5|234.14|230.5|234.14|230.5|0
1650919140000|2022-04-25 20:39:00|234.03|230.39|234.03|230.39|234.03|230.39|234.03|230.39|0
1650919160000|2022-04-25 20:39:20|233.92|230.28|233.7|230.06|233.92|230.28|233.7|230.06|0
1650919170000|2022-04-25 20:39:30|233.59|229.95|233.48|229.84|233.59|229.95|233.48|229.84|0
1650919180000|2022-04-25 20:39:40|233.37|229.73|233.48|229.84|233.48|229.84|233.37|229.73|0
1650919190000|2022-04-25 20:39:50|233.37|229.73|233.37|229.73|233.37|229.73|233.37|229.73|0
1650919200000|2022-04-25 20:40:00|233.43|229.79|233.48|229.84|233.48|229.84|233.43|229.79|0
1650919210000|2022-04-25 20:40:10|233.59|229.95|233.59|229.95|233.59|229.95|233.59|229.95|0
1650919240000|2022-04-25 20:40:40|233.37|229.73|233.59|229.95|233.59|229.95|233.37|229.73|0
1650919250000|2022-04-25 20:40:50|233.48|229.84|233.48|229.84|233.48|229.84|233.48|229.84|0
1650919260000|2022-04-25 20:41:00|233.59|229.95|233.7|230.06|233.7|230.06|233.59|229.95|0
1650919270000|2022-04-25 20:41:10|233.81|230.17|233.65|230.01|233.81|230.17|233.65|230.01|0
1650919280000|2022-04-25 20:41:20|233.7|230.06|233.7|230.06|233.7|230.06|233.7|230.06|0
1650919290000|2022-04-25 20:41:30|233.59|229.95|233.37|229.73|233.59|229.95|233.37|229.73|0
1650919310000|2022-04-25 20:41:50|233.26|229.62|233.15|229.51|233.26|229.62|233.15|229.51|0
1650919320000|2022-04-25 20:42:00|233.26|229.62|233.37|229.73|233.37|229.73|233.26|229.62|0
1650919330000|2022-04-25 20:42:10|233.26|229.62|233.26|229.62|233.26|229.62|233.26|229.62|0
1650919340000|2022-04-25 20:42:20|233.15|229.51|233.15|229.51|233.15|229.51|233.15|229.51|0
1650919350000|2022-04-25 20:42:30|233.04|229.4|233.15|229.51|233.15|229.51|233.04|229.4|0
1650919360000|2022-04-25 20:42:40|233.26|229.62|233.26|229.62|233.26|229.62|233.26|229.62|0
1650919370000|2022-04-25 20:42:50|233.21|229.57|233.26|229.62|233.26|229.62|233.21|229.57|0
1650919380000|2022-04-25 20:43:00|233.15|229.51|233.26|229.62|233.26|229.62|233.15|229.51|0
1650919390000|2022-04-25 20:43:10|233.15|229.51|233.15|229.51|233.15|229.51|233.15|229.51|0
1650919400000|2022-04-25 20:43:20|233.26|229.62|233.21|229.57|233.26|229.62|233.21|229.57|0
1650919410000|2022-04-25 20:43:30|233.26|229.62|233.26|229.62|233.26|229.62|233.26|229.62|0
1650919420000|2022-04-25 20:43:40|233.21|229.57|233.21|229.57|233.26|229.62|233.21|229.57|0
1650919430000|2022-04-25 20:43:50|233.15|229.51|233.43|229.79|233.43|229.79|233.15|229.51|0
1650919440000|2022-04-25 20:44:00|233.37|229.73|233.59|229.95|233.59|229.95|233.37|229.73|0
1650919450000|2022-04-25 20:44:10|233.48|229.84|233.59|229.95|233.59|229.95|233.48|229.84|0
1650919480000|2022-04-25 20:44:40|233.48|229.84|233.48|229.84|233.48|229.84|233.48|229.84|0
1650919490000|2022-04-25 20:44:50|233.59|229.95|233.59|229.95|233.59|229.95|233.59|229.95|0
1650919500000|2022-04-25 20:45:00|233.54|229.9|233.48|229.84|233.59|229.95|233.48|229.84|0
1650919510000|2022-04-25 20:45:10|233.37|229.73|233.43|229.79|233.43|229.79|233.37|229.73|0
1650919520000|2022-04-25 20:45:20|233.48|229.84|233.37|229.73|233.48|229.84|233.37|229.73|0
1650919540000|2022-04-25 20:45:40|233.48|229.84|233.48|229.84|233.48|229.84|233.48|229.84|0
1650919570000|2022-04-25 20:46:10|233.37|229.73|233.37|229.73|233.37|229.73|233.37|229.73|0
1650919580000|2022-04-25 20:46:20|233.48|229.84|233.26|229.62|233.48|229.84|233.26|229.62|0
1650919590000|2022-04-25 20:46:30|233.37|229.73|233.37|229.73|233.37|229.73|233.37|229.73|0
1650919610000|2022-04-25 20:46:50|233.26|229.62|233.26|229.62|233.26|229.62|233.26|229.62|0
1650919620000|2022-04-25 20:47:00|233.37|229.73|233.37|229.73|233.37|229.73|233.37|229.73|0
1650919640000|2022-04-25 20:47:20|233.48|229.84|233.48|229.84|233.48|229.84|233.48|229.84|0
1650919650000|2022-04-25 20:47:30|233.59|229.95|233.59|229.95|233.59|229.95|233.59|229.95|0
1650919660000|2022-04-25 20:47:40|233.54|229.9|233.54|229.9|233.54|229.9|233.54|229.9|0
1650919670000|2022-04-25 20:47:50|233.48|229.84|233.48|229.84|233.48|229.84|233.48|229.84|0
1650919680000|2022-04-25 20:48:00|233.43|229.79|233.37|229.73|233.48|229.84|233.37|229.73|0
1650919690000|2022-04-25 20:48:10|233.26|229.62|233.26|229.62|233.26|229.62|233.26|229.62|0
1650919700000|2022-04-25 20:48:20|233.21|229.57|233.21|229.57|233.21|229.57|233.21|229.57|0
1650919710000|2022-04-25 20:48:30|233.15|229.51|233.15|229.51|233.15|229.51|233.15|229.51|0
1650919750000|2022-04-25 20:49:10|233.04|229.4|233.04|229.4|233.15|229.51|233.04|229.4|0
1650919770000|2022-04-25 20:49:30|233.15|229.51|233.31|229.67|233.31|229.67|233.15|229.51|0
1650919780000|2022-04-25 20:49:40|233.37|229.73|233.26|229.62|233.37|229.73|233.26|229.62|0
1650919800000|2022-04-25 20:50:00|233.31|229.67|233.37|229.73|233.37|229.73|233.31|229.67|0
1650919830000|2022-04-25 20:50:30|233.26|229.62|233.26|229.62|233.26|229.62|233.26|229.62|0
1650919840000|2022-04-25 20:50:40|233.48|229.84|233.48|229.84|233.48|229.84|233.48|229.84|0
1650919860000|2022-04-25 20:51:00|233.37|229.73|233.37|229.73|233.37|229.73|233.37|229.73|0
1650919880000|2022-04-25 20:51:20|233.26|229.62|233.26|229.62|233.26|229.62|233.26|229.62|0
1650919890000|2022-04-25 20:51:30|233.2|229.56|233.26|229.62|233.26|229.62|233.2|229.56|0
1650919900000|2022-04-25 20:51:40|233.04|229.4|233.15|229.51|233.15|229.51|233.04|229.4|0
1650919910000|2022-04-25 20:51:50|233.09|229.45|233.09|229.45|233.09|229.45|233.09|229.45|0
1650919920000|2022-04-25 20:52:00|233.15|229.51|233.04|229.4|233.15|229.51|233.04|229.4|0
1650919940000|2022-04-25 20:52:20|232.93|229.29|232.93|229.29|232.93|229.29|232.93|229.29|0
1650919950000|2022-04-25 20:52:30|233.04|229.4|233.04|229.4|233.15|229.51|233.04|229.4|0
1650919960000|2022-04-25 20:52:40|232.93|229.29|232.93|229.29|232.93|229.29|232.93|229.29|0
1650919970000|2022-04-25 20:52:50|233.04|229.4|232.93|229.29|233.04|229.4|232.93|229.29|0
1650919980000|2022-04-25 20:53:00|233.04|229.4|233.04|229.4|233.04|229.4|233.04|229.4|0
1650920000000|2022-04-25 20:53:20|232.93|229.29|232.93|229.29|232.93|229.29|232.93|229.29|0
1650920080000|2022-04-25 20:54:40|232.92|229.28|233.03|229.39|233.03|229.39|232.92|229.28|0
1650920090000|2022-04-25 20:54:50|232.92|229.28|232.92|229.28|232.92|229.28|232.92|229.28|0
1650920100000|2022-04-25 20:55:00|233.03|229.39|232.92|229.28|233.03|229.39|232.92|229.28|0
1650920110000|2022-04-25 20:55:10|233.03|229.39|233.03|229.39|233.03|229.39|233.03|229.39|0
1650920170000|2022-04-25 20:56:10|232.98|229.34|232.98|229.34|232.98|229.34|232.92|229.28|0
1650920180000|2022-04-25 20:56:20|232.92|229.28|232.92|229.28|232.92|229.28|232.92|229.28|0
1650920210000|2022-04-25 20:56:50|233.03|229.39|233.03|229.39|233.03|229.39|233.03|229.39|0
1650920220000|2022-04-25 20:57:00|232.98|229.34|233.03|229.39|233.03|229.39|232.98|229.34|0
1650920240000|2022-04-25 20:57:20|232.98|229.34|232.92|229.28|232.98|229.34|232.92|229.28|0
1650920250000|2022-04-25 20:57:30|233.03|229.39|233.03|229.39|233.03|229.39|233.03|229.39|0
1650920290000|2022-04-25 20:58:10|233.14|229.5|233.14|229.5|233.14|229.5|233.14|229.5|0
1650920300000|2022-04-25 20:58:20|233.25|229.61|233.25|229.61|233.25|229.61|233.25|229.61|0
1650920310000|2022-04-25 20:58:30|233.36|229.72|233.36|229.72|233.36|229.72|233.36|229.72|0
1650920320000|2022-04-25 20:58:40|233.25|229.61|233.36|229.72|233.36|229.72|233.25|229.61|0
1650920340000|2022-04-25 20:59:00|233.25|229.61|233.25|229.61|233.25|229.61|233.25|229.61|0
1650920350000|2022-04-25 20:59:10|233.14|229.5|233.14|229.5|233.14|229.5|233.14|229.5|0
1650920360000|2022-04-25 20:59:20|233.25|229.61|233.14|229.5|233.25|229.61|233.14|229.5|0
1650920390000|2022-04-25 20:59:50|233.2|229.56|233.15|229.51|233.2|229.56|233.15|229.51|0
1650920400000|2022-04-25 21:00:00|233.16|229.52|233.16|229.52|233.16|229.52|233.16|229.52|0
1650920410000|2022-04-25 21:00:10|233.23|229.59|233.23|229.59|233.23|229.59|233.23|229.59|0
1650920430000|2022-04-25 21:00:30|233.28|229.64|233.28|229.64|233.28|229.64|233.28|229.64|0
1650920450000|2022-04-25 21:00:50|233.23|229.59|233.23|229.59|233.23|229.59|233.23|229.59|0
1650920460000|2022-04-25 21:01:00|233.21|229.57|233.21|229.57|233.21|229.57|233.21|229.57|0
1650920470000|2022-04-25 21:01:10|233.25|229.61|233.25|229.61|233.25|229.61|233.25|229.61|0
1650920480000|2022-04-25 21:01:20|233.26|229.62|233.26|229.62|233.26|229.62|233.26|229.62|0
1650920490000|2022-04-25 21:01:30|233.23|229.59|233.23|229.59|233.23|229.59|233.23|229.59|0
1650920510000|2022-04-25 21:01:50|233.25|229.61|233.26|229.62|233.26|229.62|233.25|229.61|0
1650920530000|2022-04-25 21:02:10|233.25|229.61|233.25|229.61|233.25|229.61|233.25|229.61|0
1650920590000|2022-04-25 21:03:10|233.24|229.6|233.24|229.6|233.24|229.6|233.24|229.6|0
1650920640000|2022-04-25 21:04:00|233.26|229.62|233.26|229.62|233.26|229.62|233.26|229.62|0
1650920650000|2022-04-25 21:04:10|233.24|229.6|233.31|229.67|233.31|229.67|233.24|229.6|0
1650920670000|2022-04-25 21:04:30|233.34|229.7|233.34|229.7|233.34|229.7|233.34|229.7|0
1650920690000|2022-04-25 21:04:50|233.37|229.73|233.37|229.73|233.37|229.73|233.37|229.73|0
1650920700000|2022-04-25 21:05:00|233.48|229.84|233.38|229.74|233.48|229.84|233.38|229.74|0
1650920710000|2022-04-25 21:05:10|233.37|229.73|233.37|229.73|233.37|229.73|233.37|229.73|0
1650920730000|2022-04-25 21:05:30|233.43|229.79|233.45|229.81|233.45|229.81|233.42|229.78|0
1650920770000|2022-04-25 21:06:10|233.43|229.79|233.4|229.76|233.47|229.83|233.4|229.76|0
1650920780000|2022-04-25 21:06:20|233.47|229.83|233.47|229.83|233.47|229.83|233.47|229.83|0
1650920790000|2022-04-25 21:06:30|233.45|229.81|233.45|229.81|233.45|229.81|233.45|229.81|0
1650920800000|2022-04-25 21:06:40|233.43|229.79|233.43|229.79|233.43|229.79|233.43|229.79|0
1650920820000|2022-04-25 21:07:00|233.47|229.83|233.47|229.83|233.47|229.83|233.47|229.83|0
1650920850000|2022-04-25 21:07:30|233.43|229.79|233.43|229.79|233.43|229.79|233.43|229.79|0
1650920870000|2022-04-25 21:07:50|233.61|229.97|233.61|229.97|233.61|229.97|233.61|229.97|0
1650920880000|2022-04-25 21:08:00|233.62|229.98|233.64|230|233.64|230|233.62|229.98|0
1650920890000|2022-04-25 21:08:10|233.66|230.02|233.66|230.02|233.66|230.02|233.66|230.02|0
1650920910000|2022-04-25 21:08:30|233.48|229.84|233.47|229.83|233.48|229.84|233.47|229.83|0
1650920940000|2022-04-25 21:09:00|233.48|229.84|233.48|229.84|233.48|229.84|233.48|229.84|0
1650920950000|2022-04-25 21:09:10|233.67|230.03|233.67|230.03|233.67|230.03|233.67|230.03|0
1650920970000|2022-04-25 21:09:30|233.75|230.11|233.75|230.11|233.75|230.11|233.75|230.11|0
1650920980000|2022-04-25 21:09:40|233.77|230.13|233.77|230.13|233.77|230.13|233.77|230.13|0
1650921000000|2022-04-25 21:10:00|233.75|230.11|233.75|230.11|233.75|230.11|233.75|230.11|0
1650921010000|2022-04-25 21:10:10|233.74|230.1|233.74|230.1|233.74|230.1|233.74|230.1|0
1650921020000|2022-04-25 21:10:20|233.75|230.11|233.75|230.11|233.75|230.11|233.75|230.11|0
1650921030000|2022-04-25 21:10:30|233.83|230.19|233.83|230.19|233.83|230.19|233.83|230.19|0
1650921040000|2022-04-25 21:10:40|233.87|230.23|233.87|230.23|233.87|230.23|233.87|230.23|0
1650921050000|2022-04-25 21:10:50|233.83|230.19|233.83|230.19|233.83|230.19|233.83|230.19|0
1650921100000|2022-04-25 21:11:40|233.79|230.15|233.75|230.11|233.79|230.15|233.75|230.11|0
1650921110000|2022-04-25 21:11:50|233.79|230.15|233.79|230.15|233.79|230.15|233.79|230.15|0
1650921140000|2022-04-25 21:12:20|233.82|230.18|233.9|230.26|233.9|230.26|233.82|230.18|0
1650921150000|2022-04-25 21:12:30|233.88|230.24|233.93|230.29|233.93|230.29|233.88|230.24|0
1650921160000|2022-04-25 21:12:40|233.91|230.27|233.91|230.27|233.91|230.27|233.91|230.27|0
1650921190000|2022-04-25 21:13:10|233.93|230.29|233.93|230.29|233.93|230.29|233.93|230.29|0
1650921200000|2022-04-25 21:13:20|233.91|230.27|233.91|230.27|233.91|230.27|233.91|230.27|0
1650921230000|2022-04-25 21:13:50|233.89|230.25|233.89|230.25|233.89|230.25|233.89|230.25|0
1650921240000|2022-04-25 21:14:00|233.91|230.27|233.91|230.27|233.91|230.27|233.91|230.27|0
1650921260000|2022-04-25 21:14:20|233.89|230.25|233.89|230.25|233.89|230.25|233.89|230.25|0
1650921310000|2022-04-25 21:15:10|233.88|230.24|233.88|230.24|233.88|230.24|233.88|230.24|0
1650921320000|2022-04-25 21:15:20|233.89|230.25|233.89|230.25|233.89|230.25|233.89|230.25|0
1650921340000|2022-04-25 21:15:40|233.93|230.29|233.93|230.29|233.93|230.29|233.93|230.29|0
1650921370000|2022-04-25 21:16:10|233.91|230.27|233.91|230.27|233.91|230.27|233.91|230.27|0
1650921380000|2022-04-25 21:16:20|233.89|230.25|233.93|230.29|233.93|230.29|233.89|230.25|0
1650921390000|2022-04-25 21:16:30|233.91|230.27|233.91|230.27|233.91|230.27|233.91|230.27|0
1650921440000|2022-04-25 21:17:20|233.89|230.25|233.89|230.25|233.89|230.25|233.89|230.25|0
1650921460000|2022-04-25 21:17:40|233.91|230.27|233.91|230.27|233.91|230.27|233.91|230.27|0
1650921470000|2022-04-25 21:17:50|233.84|230.2|233.84|230.2|233.84|230.2|233.84|230.2|0
1650921490000|2022-04-25 21:18:10|233.83|230.19|233.83|230.19|233.83|230.19|233.83|230.19|0
1650921510000|2022-04-25 21:18:30|233.84|230.2|233.84|230.2|233.84|230.2|233.84|230.2|0
1650921520000|2022-04-25 21:18:40|233.89|230.25|233.89|230.25|233.89|230.25|233.89|230.25|0
1650921540000|2022-04-25 21:19:00|233.91|230.27|233.91|230.27|233.91|230.27|233.91|230.27|0
1650921640000|2022-04-25 21:20:40|233.89|230.25|233.94|230.3|233.94|230.3|233.89|230.25|0
1650921740000|2022-04-25 21:22:20|233.97|230.33|233.97|230.33|233.97|230.33|233.97|230.33|0
1650921750000|2022-04-25 21:22:30|233.94|230.3|233.94|230.3|233.94|230.3|233.94|230.3|0
1650921760000|2022-04-25 21:22:40|233.92|230.28|233.92|230.28|233.92|230.28|233.92|230.28|0
1650921770000|2022-04-25 21:22:50|233.83|230.19|233.83|230.19|233.83|230.19|233.83|230.19|0
1650921790000|2022-04-25 21:23:10|233.74|230.1|233.74|230.1|233.74|230.1|233.74|230.1|0
1650921810000|2022-04-25 21:23:30|233.76|230.12|233.76|230.12|233.76|230.12|233.76|230.12|0
1650921860000|2022-04-25 21:24:20|233.73|230.09|233.74|230.1|233.76|230.12|233.73|230.09|0
1650921870000|2022-04-25 21:24:30|233.73|230.09|233.73|230.09|233.73|230.09|233.73|230.09|0
1650921880000|2022-04-25 21:24:40|233.66|230.02|233.65|230.01|233.66|230.02|233.65|230.01|0
1650921890000|2022-04-25 21:24:50|233.63|229.99|233.63|229.99|233.63|229.99|233.63|229.99|0
1650922020000|2022-04-25 21:27:00|233.58|229.94|233.58|229.94|233.58|229.94|233.58|229.94|0
1650922110000|2022-04-25 21:28:30|233.55|229.91|233.55|229.91|233.55|229.91|233.55|229.91|0
1650922160000|2022-04-25 21:29:20|233.53|229.89|233.53|229.89|233.53|229.89|233.53|229.89|0
1650922220000|2022-04-25 21:30:20|233.55|229.91|233.55|229.91|233.55|229.91|233.55|229.91|0
1650922270000|2022-04-25 21:31:10|233.71|230.07|233.71|230.07|233.71|230.07|233.71|230.07|0
1650922310000|2022-04-25 21:31:50|233.72|230.08|233.72|230.08|233.72|230.08|233.72|230.08|0
1650922330000|2022-04-25 21:32:10|233.71|230.07|233.71|230.07|233.71|230.07|233.71|230.07|0
1650922340000|2022-04-25 21:32:20|233.69|230.05|233.71|230.07|233.71|230.07|233.69|230.05|0
1650922370000|2022-04-25 21:32:50|233.85|230.21|233.74|230.1|233.85|230.21|233.74|230.1|0
1650922390000|2022-04-25 21:33:10|233.71|230.07|233.71|230.07|233.71|230.07|233.71|230.07|0
1650922400000|2022-04-25 21:33:20|233.64|230|233.64|230|233.64|230|233.64|230|0
1650922410000|2022-04-25 21:33:30|233.71|230.07|233.74|230.1|233.74|230.1|233.71|230.07|0
1650922420000|2022-04-25 21:33:40|233.83|230.19|233.77|230.13|233.83|230.19|233.77|230.13|0
1650922490000|2022-04-25 21:34:50|233.78|230.14|233.78|230.14|233.78|230.14|233.78|230.14|0
1650922530000|2022-04-25 21:35:30|233.66|230.02|233.66|230.02|233.66|230.02|233.66|230.02|0
1650922580000|2022-04-25 21:36:20|233.67|230.03|233.67|230.03|233.67|230.03|233.67|230.03|0
1650922660000|2022-04-25 21:37:40|233.66|230.02|233.61|229.97|233.66|230.02|233.61|229.97|0
1650922670000|2022-04-25 21:37:50|233.67|230.03|233.67|230.03|233.67|230.03|233.67|230.03|0
1650922690000|2022-04-25 21:38:10|233.65|230.01|233.65|230.01|233.65|230.01|233.65|230.01|0
1650922790000|2022-04-25 21:39:50|233.68|230.04|233.68|230.04|233.68|230.04|233.68|230.04|0
1650922910000|2022-04-25 21:41:50|233.77|230.13|233.77|230.13|233.77|230.13|233.77|230.13|0
1650922940000|2022-04-25 21:42:20|233.78|230.14|233.78|230.14|233.78|230.14|233.78|230.14|0
1650922950000|2022-04-25 21:42:30|233.77|230.13|233.62|229.98|233.77|230.13|233.62|229.98|0
1650922960000|2022-04-25 21:42:40|233.67|230.03|233.67|230.03|233.67|230.03|233.67|230.03|0
1650922990000|2022-04-25 21:43:10|233.7|230.06|233.7|230.06|233.7|230.06|233.7|230.06|0
1650923030000|2022-04-25 21:43:50|233.68|230.04|233.68|230.04|233.68|230.04|233.68|230.04|0
1650923050000|2022-04-25 21:44:10|233.7|230.06|233.68|230.04|233.7|230.06|233.68|230.04|0
1650923090000|2022-04-25 21:44:50|233.67|230.03|233.67|230.03|233.67|230.03|233.67|230.03|0
1650923100000|2022-04-25 21:45:00|233.65|230.01|233.65|230.01|233.65|230.01|233.65|230.01|0
1650923230000|2022-04-25 21:47:10|233.68|230.04|233.68|230.04|233.68|230.04|233.68|230.04|0
1650923260000|2022-04-25 21:47:40|233.65|230.01|233.65|230.01|233.65|230.01|233.65|230.01|0
1650923370000|2022-04-25 21:49:30|233.59|229.95|233.59|229.95|233.59|229.95|233.59|229.95|0
1650923380000|2022-04-25 21:49:40|233.68|230.04|233.68|230.04|233.68|230.04|233.68|230.04|0
1650923420000|2022-04-25 21:50:20|233.65|230.01|233.65|230.01|233.65|230.01|233.65|230.01|0
1650923590000|2022-04-25 21:53:10|233.66|230.02|233.66|230.02|233.66|230.02|233.66|230.02|0
1650923730000|2022-04-25 21:55:30|233.64|230|233.64|230|233.64|230|233.64|230|0
1650923850000|2022-04-25 21:57:30|233.63|229.99|233.63|229.99|233.63|229.99|233.63|229.99|0
1650923870000|2022-04-25 21:57:50|233.61|229.97|233.61|229.97|233.61|229.97|233.61|229.97|0
1650923910000|2022-04-25 21:58:30|233.63|229.99|233.63|229.99|233.63|229.99|233.63|229.99|0
1650923940000|2022-04-25 21:59:00|233.71|230.07|233.71|230.07|233.71|230.07|233.71|230.07|0
1650923950000|2022-04-25 21:59:10|233.63|229.99|233.63|229.99|233.63|229.99|233.63|229.99|0
1650923960000|2022-04-25 21:59:20|233.61|229.97|233.61|229.97|233.61|229.97|233.61|229.97|0
1650923970000|2022-04-25 21:59:30|233.63|229.99|233.79|230.15|233.79|230.15|233.63|229.99|0
1650923980000|2022-04-25 21:59:40|233.71|230.07|233.63|229.99|233.71|230.07|233.63|229.99|0
1650923990000|2022-04-25 21:59:50|233.72|230.08|233.72|230.08|233.72|230.08|233.72|230.08|0
1650924000000|2022-04-25 22:00:00|233.27|229.63|233.82|230.18|233.82|230.18|233.27|229.63|0
1650924010000|2022-04-25 22:00:10|233.71|230.07|234.1|230.46|234.1|230.46|233.71|230.07|0
1650924020000|2022-04-25 22:00:20|234.54|230.9|234.98|231.34|234.98|231.34|234.54|230.9|0
1650924030000|2022-04-25 22:00:30|234.81|231.17|234.7|231.06|234.81|231.17|234.7|231.06|0
1650924040000|2022-04-25 22:00:40|234.65|231.01|234.92|231.28|234.92|231.28|234.65|231.01|0
1650924050000|2022-04-25 22:00:50|234.87|231.23|234.76|231.12|234.87|231.23|234.65|231.01|0
1650924060000|2022-04-25 22:01:00|234.54|230.9|234.7|231.06|234.76|231.12|234.54|230.9|0
1650924070000|2022-04-25 22:01:10|234.76|231.12|234.81|231.17|234.81|231.17|234.7|231.06|0
1650924080000|2022-04-25 22:01:20|234.98|231.34|235.03|231.39|235.03|231.39|234.98|231.34|0
1650924090000|2022-04-25 22:01:30|234.98|231.34|234.87|231.23|234.98|231.34|234.87|231.23|0
1650924100000|2022-04-25 22:01:40|234.98|231.34|234.92|231.28|234.98|231.34|234.87|231.23|0
1650924110000|2022-04-25 22:01:50|234.87|231.23|235.31|231.67|235.31|231.67|234.87|231.23|0
1650924120000|2022-04-25 22:02:00|235.15|231.51|234.98|231.34|235.15|231.51|234.87|231.23|0
1650924130000|2022-04-25 22:02:10|235.2|231.56|235.2|231.56|235.31|231.67|235.2|231.56|0
1650924140000|2022-04-25 22:02:20|235.09|231.45|235.2|231.56|235.2|231.56|235.09|231.45|0
1650924150000|2022-04-25 22:02:30|235.14|231.5|235.14|231.5|235.14|231.5|235.14|231.5|0
1650924170000|2022-04-25 22:02:50|235.2|231.56|235.14|231.5|235.26|231.62|235.14|231.5|0
1650924180000|2022-04-25 22:03:00|235.09|231.45|235.03|231.39|235.14|231.5|235.03|231.39|0
1650924190000|2022-04-25 22:03:10|235.09|231.45|235.09|231.45|235.09|231.45|235.09|231.45|0
1650924210000|2022-04-25 22:03:30|235.03|231.39|235.25|231.61|235.25|231.61|235.03|231.39|0
1650924220000|2022-04-25 22:03:40|235.31|231.67|235.42|231.78|235.42|231.78|235.31|231.67|0
1650924230000|2022-04-25 22:03:50|235.31|231.67|235.31|231.67|235.31|231.67|235.25|231.61|0
1650924240000|2022-04-25 22:04:00|235.25|231.61|235.42|231.78|235.42|231.78|235.25|231.61|0
1650924250000|2022-04-25 22:04:10|235.37|231.73|235.37|231.73|235.37|231.73|235.37|231.73|0
1650924260000|2022-04-25 22:04:20|235.42|231.78|235.37|231.73|235.42|231.78|235.37|231.73|0
1650924270000|2022-04-25 22:04:30|235.36|231.72|235.42|231.78|235.42|231.78|235.31|231.67|0
1650924280000|2022-04-25 22:04:40|235.31|231.67|235.36|231.72|235.36|231.72|235.31|231.67|0
1650924290000|2022-04-25 22:04:50|235.42|231.78|235.53|231.89|235.53|231.89|235.42|231.78|0
1650924300000|2022-04-25 22:05:00|235.64|232|235.64|232|235.64|232|235.53|231.89|0
1650924310000|2022-04-25 22:05:10|235.7|232.06|235.7|232.06|235.7|232.06|235.7|232.06|0
1650924320000|2022-04-25 22:05:20|235.64|232|235.42|231.78|235.64|232|235.42|231.78|0
1650924330000|2022-04-25 22:05:30|235.31|231.67|235.31|231.67|235.31|231.67|235.31|231.67|0
1650924350000|2022-04-25 22:05:50|235.2|231.56|235.2|231.56|235.2|231.56|235.14|231.5|0
1650924360000|2022-04-25 22:06:00|235.09|231.45|235.2|231.56|235.2|231.56|235.09|231.45|0
1650924370000|2022-04-25 22:06:10|235.14|231.5|235.2|231.56|235.2|231.56|235.14|231.5|0
1650924400000|2022-04-25 22:06:40|235.14|231.5|235.08|231.44|235.2|231.56|235.08|231.44|0
1650924410000|2022-04-25 22:06:50|235.2|231.56|235.2|231.56|235.2|231.56|235.2|231.56|0
1650924440000|2022-04-25 22:07:20|235.14|231.5|235.08|231.44|235.14|231.5|235.08|231.44|0
1650924460000|2022-04-25 22:07:40|235.19|231.55|235.19|231.55|235.19|231.55|235.19|231.55|0
1650924480000|2022-04-25 22:08:00|235.08|231.44|235.08|231.44|235.08|231.44|235.08|231.44|0
1650924500000|2022-04-25 22:08:20|235.19|231.55|235.19|231.55|235.19|231.55|235.19|231.55|0
1650924510000|2022-04-25 22:08:30|235.3|231.66|235.3|231.66|235.3|231.66|235.3|231.66|0
1650924520000|2022-04-25 22:08:40|235.36|231.72|235.42|231.78|235.42|231.78|235.36|231.72|0
1650924550000|2022-04-25 22:09:10|235.3|231.66|235.3|231.66|235.3|231.66|235.3|231.66|0
1650924560000|2022-04-25 22:09:20|235.42|231.78|235.42|231.78|235.42|231.78|235.42|231.78|0
1650924570000|2022-04-25 22:09:30|235.41|231.77|235.41|231.77|235.41|231.77|235.41|231.77|0
1650924590000|2022-04-25 22:09:50|235.3|231.66|235.41|231.77|235.41|231.77|235.3|231.66|0
1650924600000|2022-04-25 22:10:00|235.36|231.72|235.3|231.66|235.36|231.72|235.3|231.66|0
1650924610000|2022-04-25 22:10:10|235.41|231.77|235.41|231.77|235.41|231.77|235.41|231.77|0
1650924620000|2022-04-25 22:10:20|235.19|231.55|235.3|231.66|235.3|231.66|235.19|231.55|0
1650924660000|2022-04-25 22:11:00|235.36|231.72|235.36|231.72|235.36|231.72|235.36|231.72|0
1650924670000|2022-04-25 22:11:10|235.41|231.77|235.41|231.77|235.41|231.77|235.41|231.77|0
1650924690000|2022-04-25 22:11:30|235.3|231.66|235.3|231.66|235.3|231.66|235.3|231.66|0
1650924700000|2022-04-25 22:11:40|235.19|231.55|235.19|231.55|235.19|231.55|235.19|231.55|0
1650924710000|2022-04-25 22:11:50|235.3|231.66|235.08|231.44|235.3|231.66|235.08|231.44|0
1650924730000|2022-04-25 22:12:10|234.97|231.33|234.97|231.33|234.97|231.33|234.97|231.33|0
1650924740000|2022-04-25 22:12:20|234.86|231.22|234.86|231.22|234.86|231.22|234.86|231.22|0
1650924770000|2022-04-25 22:12:50|234.75|231.11|234.75|231.11|234.75|231.11|234.75|231.11|0
1650924780000|2022-04-25 22:13:00|234.97|231.33|234.97|231.33|234.97|231.33|234.97|231.33|0
1650924830000|2022-04-25 22:13:50|235.08|231.44|235.08|231.44|235.08|231.44|235.08|231.44|0
1650924840000|2022-04-25 22:14:00|235.19|231.55|235.19|231.55|235.19|231.55|235.19|231.55|0
1650924850000|2022-04-25 22:14:10|235.3|231.66|235.3|231.66|235.3|231.66|235.3|231.66|0
1650924860000|2022-04-25 22:14:20|235.41|231.77|235.41|231.77|235.41|231.77|235.41|231.77|0
1650924870000|2022-04-25 22:14:30|235.36|231.72|235.41|231.77|235.41|231.77|235.36|231.72|0
1650924890000|2022-04-25 22:14:50|235.52|231.88|235.41|231.77|235.52|231.88|235.41|231.77|0
1650924900000|2022-04-25 22:15:00|235.19|231.55|235.19|231.55|235.19|231.55|235.19|231.55|0
1650924920000|2022-04-25 22:15:20|235.25|231.61|235.19|231.55|235.25|231.61|235.19|231.55|0
1650924930000|2022-04-25 22:15:30|235.3|231.66|235.3|231.66|235.3|231.66|235.3|231.66|0
1650924940000|2022-04-25 22:15:40|235.41|231.77|235.41|231.77|235.41|231.77|235.41|231.77|0
1650924990000|2022-04-25 22:16:30|235.3|231.66|235.3|231.66|235.3|231.66|235.3|231.66|0
1650925000000|2022-04-25 22:16:40|235.19|231.55|235.19|231.55|235.19|231.55|235.19|231.55|0
1650925020000|2022-04-25 22:17:00|235.3|231.66|235.3|231.66|235.3|231.66|235.3|231.66|0
1650925030000|2022-04-25 22:17:10|235.25|231.61|235.3|231.66|235.3|231.66|235.25|231.61|0
1650925070000|2022-04-25 22:17:50|235.41|231.77|235.41|231.77|235.41|231.77|235.41|231.77|0
1650925100000|2022-04-25 22:18:20|235.52|231.88|235.52|231.88|235.52|231.88|235.52|231.88|0
1650925110000|2022-04-25 22:18:30|235.74|232.1|235.63|231.99|235.74|232.1|235.63|231.99|0
1650925140000|2022-04-25 22:19:00|235.69|232.05|235.74|232.1|235.74|232.1|235.69|232.05|0
1650925160000|2022-04-25 22:19:20|235.63|231.99|235.52|231.88|235.63|231.99|235.52|231.88|0
1650925180000|2022-04-25 22:19:40|235.63|231.99|235.63|231.99|235.63|231.99|235.63|231.99|0
1650925190000|2022-04-25 22:19:50|235.52|231.88|235.63|231.99|235.63|231.99|235.52|231.88|0
1650925200000|2022-04-25 22:20:00|235.52|231.88|235.52|231.88|235.52|231.88|235.52|231.88|0
1650925220000|2022-04-25 22:20:20|235.47|231.83|235.63|231.99|235.63|231.99|235.47|231.83|0
1650925250000|2022-04-25 22:20:50|235.74|232.1|235.74|232.1|235.74|232.1|235.74|232.1|0
1650925270000|2022-04-25 22:21:10|235.63|231.99|235.63|231.99|235.69|232.05|235.63|231.99|0
1650925280000|2022-04-25 22:21:20|235.74|232.1|235.74|232.1|235.74|232.1|235.63|231.99|0
1650925300000|2022-04-25 22:21:40|235.69|232.05|235.74|232.1|235.74|232.1|235.69|232.05|0
1650925310000|2022-04-25 22:21:50|235.63|231.99|235.63|231.99|235.63|231.99|235.63|231.99|0
1650925330000|2022-04-25 22:22:10|235.52|231.88|235.63|231.99|235.63|231.99|235.52|231.88|0
1650925350000|2022-04-25 22:22:30|235.74|232.1|235.74|232.1|235.74|232.1|235.74|232.1|0
1650925370000|2022-04-25 22:22:50|235.63|231.99|235.63|231.99|235.63|231.99|235.63|231.99|0
1650925400000|2022-04-25 22:23:20|235.74|232.1|235.74|232.1|235.74|232.1|235.74|232.1|0
1650925410000|2022-04-25 22:23:30|235.69|232.05|235.63|231.99|235.69|232.05|235.63|231.99|0
1650925440000|2022-04-25 22:24:00|235.69|232.05|235.63|231.99|235.69|232.05|235.63|231.99|0
1650925460000|2022-04-25 22:24:20|235.57|231.93|235.63|231.99|235.63|231.99|235.57|231.93|0
1650925480000|2022-04-25 22:24:40|235.41|231.77|235.35|231.71|235.41|231.77|235.29|231.65|0
1650925490000|2022-04-25 22:24:50|235.41|231.77|235.46|231.82|235.46|231.82|235.41|231.77|0
1650925500000|2022-04-25 22:25:00|235.52|231.88|235.57|231.93|235.57|231.93|235.52|231.88|0
1650925510000|2022-04-25 22:25:10|235.46|231.82|235.41|231.77|235.46|231.82|235.41|231.77|0
1650925520000|2022-04-25 22:25:20|235.35|231.71|235.29|231.65|235.35|231.71|235.18|231.54|0
1650925530000|2022-04-25 22:25:30|235.24|231.6|235.24|231.6|235.24|231.6|235.24|231.6|0
1650925540000|2022-04-25 22:25:40|235.18|231.54|235.18|231.54|235.18|231.54|235.18|231.54|0
1650925570000|2022-04-25 22:26:10|235.29|231.65|235.29|231.65|235.29|231.65|235.29|231.65|0
1650925590000|2022-04-25 22:26:30|235.18|231.54|235.29|231.65|235.29|231.65|235.18|231.54|0
1650925610000|2022-04-25 22:26:50|235.4|231.76|235.4|231.76|235.4|231.76|235.4|231.76|0
1650925620000|2022-04-25 22:27:00|235.29|231.65|235.29|231.65|235.29|231.65|235.29|231.65|0
1650925630000|2022-04-25 22:27:10|235.24|231.6|235.24|231.6|235.24|231.6|235.24|231.6|0
1650925640000|2022-04-25 22:27:20|235.29|231.65|235.24|231.6|235.29|231.65|235.24|231.6|0
1650925660000|2022-04-25 22:27:40|235.18|231.54|235.18|231.54|235.18|231.54|235.18|231.54|0
1650925670000|2022-04-25 22:27:50|235.07|231.43|235.07|231.43|235.07|231.43|235.07|231.43|0
1650925720000|2022-04-25 22:28:40|234.96|231.32|234.96|231.32|235.07|231.43|234.96|231.32|0
1650925740000|2022-04-25 22:29:00|234.85|231.21|234.85|231.21|234.85|231.21|234.85|231.21|0
1650925750000|2022-04-25 22:29:10|234.91|231.27|234.91|231.27|234.91|231.27|234.91|231.27|0
1650925760000|2022-04-25 22:29:20|234.96|231.32|235.07|231.43|235.07|231.43|234.96|231.32|0
1650925780000|2022-04-25 22:29:40|235.02|231.38|235.02|231.38|235.02|231.38|235.02|231.38|0
1650925790000|2022-04-25 22:29:50|235.07|231.43|235.02|231.38|235.07|231.43|235.02|231.38|0
1650925800000|2022-04-25 22:30:00|235.07|231.43|235.29|231.65|235.29|231.65|235.07|231.43|0
1650925810000|2022-04-25 22:30:10|235.4|231.76|235.4|231.76|235.4|231.76|235.4|231.76|0
1650925820000|2022-04-25 22:30:20|235.35|231.71|235.35|231.71|235.35|231.71|235.35|231.71|0
1650925830000|2022-04-25 22:30:30|235.4|231.76|235.4|231.76|235.4|231.76|235.4|231.76|0
1650925840000|2022-04-25 22:30:40|235.51|231.87|235.51|231.87|235.51|231.87|235.51|231.87|0
1650925850000|2022-04-25 22:30:50|235.62|231.98|235.62|231.98|235.62|231.98|235.62|231.98|0
1650925860000|2022-04-25 22:31:00|235.57|231.93|235.57|231.93|235.57|231.93|235.57|231.93|0
1650925870000|2022-04-25 22:31:10|235.51|231.87|235.51|231.87|235.57|231.93|235.51|231.87|0
1650925880000|2022-04-25 22:31:20|235.57|231.93|235.57|231.93|235.57|231.93|235.57|231.93|0
1650925890000|2022-04-25 22:31:30|235.51|231.87|235.46|231.82|235.51|231.87|235.46|231.82|0
1650925900000|2022-04-25 22:31:40|235.51|231.87|235.18|231.54|235.51|231.87|235.18|231.54|0
1650925910000|2022-04-25 22:31:50|235.07|231.43|234.96|231.32|235.07|231.43|234.96|231.32|0
1650925920000|2022-04-25 22:32:00|234.85|231.21|235.07|231.43|235.07|231.43|234.85|231.21|0
1650925930000|2022-04-25 22:32:10|234.96|231.32|234.96|231.32|234.96|231.32|234.96|231.32|0
1650925960000|2022-04-25 22:32:40|234.85|231.21|234.85|231.21|234.85|231.21|234.85|231.21|0
1650925970000|2022-04-25 22:32:50|234.96|231.32|234.96|231.32|234.96|231.32|234.96|231.32|0
1650925990000|2022-04-25 22:33:10|235.07|231.43|235.07|231.43|235.07|231.43|235.07|231.43|0
1650926030000|2022-04-25 22:33:50|235.02|231.38|234.96|231.32|235.02|231.38|234.96|231.32|0
1650926040000|2022-04-25 22:34:00|234.85|231.21|234.85|231.21|234.85|231.21|234.85|231.21|0
1650926050000|2022-04-25 22:34:10|234.96|231.32|234.96|231.32|234.96|231.32|234.96|231.32|0
1650926060000|2022-04-25 22:34:20|234.9|231.26|234.9|231.26|234.9|231.26|234.9|231.26|0
1650926070000|2022-04-25 22:34:30|234.85|231.21|234.85|231.21|234.85|231.21|234.85|231.21|0
1650926080000|2022-04-25 22:34:40|234.74|231.1|234.74|231.1|234.74|231.1|234.74|231.1|0
1650926090000|2022-04-25 22:34:50|234.79|231.15|234.74|231.1|234.79|231.15|234.74|231.1|0
1650926100000|2022-04-25 22:35:00|234.79|231.15|235.01|231.37|235.01|231.37|234.79|231.15|0
1650926110000|2022-04-25 22:35:10|235.18|231.54|235.18|231.54|235.18|231.54|235.18|231.54|0
1650926120000|2022-04-25 22:35:20|235.07|231.43|235.07|231.43|235.07|231.43|235.07|231.43|0
1650926130000|2022-04-25 22:35:30|235.18|231.54|235.29|231.65|235.29|231.65|235.18|231.54|0
1650926140000|2022-04-25 22:35:40|235.24|231.6|235.12|231.48|235.24|231.6|235.12|231.48|0
1650926150000|2022-04-25 22:35:50|235.18|231.54|235.18|231.54|235.18|231.54|235.18|231.54|0
1650926160000|2022-04-25 22:36:00|235.29|231.65|235.29|231.65|235.29|231.65|235.29|231.65|0
1650926170000|2022-04-25 22:36:10|235.4|231.76|235.18|231.54|235.4|231.76|235.18|231.54|0
1650926180000|2022-04-25 22:36:20|235.23|231.59|235.29|231.65|235.29|231.65|235.23|231.59|0
1650926190000|2022-04-25 22:36:30|235.18|231.54|235.18|231.54|235.18|231.54|235.18|231.54|0
1650926200000|2022-04-25 22:36:40|235.23|231.59|235.23|231.59|235.29|231.65|235.23|231.59|0
1650926210000|2022-04-25 22:36:50|235.18|231.54|235.18|231.54|235.18|231.54|235.18|231.54|0
1650926220000|2022-04-25 22:37:00|235.07|231.43|235.07|231.43|235.07|231.43|235.07|231.43|0
1650926230000|2022-04-25 22:37:10|235.12|231.48|235.18|231.54|235.18|231.54|235.12|231.48|0
1650926240000|2022-04-25 22:37:20|235.07|231.43|235.07|231.43|235.07|231.43|235.07|231.43|0
1650926250000|2022-04-25 22:37:30|235.18|231.54|235.29|231.65|235.29|231.65|235.18|231.54|0
1650926260000|2022-04-25 22:37:40|235.18|231.54|235.18|231.54|235.18|231.54|235.18|231.54|0
1650926320000|2022-04-25 22:38:40|235.07|231.43|235.07|231.43|235.07|231.43|235.07|231.43|0
1650926330000|2022-04-25 22:38:50|235.01|231.37|234.95|231.31|235.01|231.37|234.95|231.31|0
1650926340000|2022-04-25 22:39:00|235.01|231.37|235.06|231.42|235.06|231.42|235.01|231.37|0
1650926350000|2022-04-25 22:39:10|234.95|231.31|234.95|231.31|234.95|231.31|234.95|231.31|0
1650926360000|2022-04-25 22:39:20|235.06|231.42|234.95|231.31|235.06|231.42|234.95|231.31|0
1650926370000|2022-04-25 22:39:30|234.84|231.2|234.84|231.2|234.84|231.2|234.84|231.2|0
1650926380000|2022-04-25 22:39:40|234.9|231.26|234.9|231.26|234.9|231.26|234.9|231.26|0
1650926390000|2022-04-25 22:39:50|234.95|231.31|234.9|231.26|234.95|231.31|234.9|231.26|0
1650926400000|2022-04-25 22:40:00|234.84|231.2|235.06|231.42|235.06|231.42|234.84|231.2|0
1650926420000|2022-04-25 22:40:20|234.95|231.31|234.95|231.31|234.95|231.31|234.95|231.31|0
1650926430000|2022-04-25 22:40:30|234.9|231.26|234.95|231.31|234.95|231.31|234.9|231.26|0
1650926440000|2022-04-25 22:40:40|235.06|231.42|235.06|231.42|235.06|231.42|235.06|231.42|0
1650926450000|2022-04-25 22:40:50|235.12|231.48|235.12|231.48|235.12|231.48|235.12|231.48|0
1650926460000|2022-04-25 22:41:00|235.17|231.53|235.06|231.42|235.17|231.53|235.06|231.42|0
1650926490000|2022-04-25 22:41:30|235.17|231.53|235.17|231.53|235.17|231.53|235.17|231.53|0
1650926510000|2022-04-25 22:41:50|235.23|231.59|235.4|231.76|235.4|231.76|235.23|231.59|0
1650926520000|2022-04-25 22:42:00|235.51|231.87|235.45|231.81|235.51|231.87|235.4|231.76|0
1650926540000|2022-04-25 22:42:20|235.51|231.87|235.51|231.87|235.51|231.87|235.51|231.87|0
1650926550000|2022-04-25 22:42:30|235.39|231.75|235.39|231.75|235.39|231.75|235.39|231.75|0
1650926580000|2022-04-25 22:43:00|235.51|231.87|235.45|231.81|235.51|231.87|235.39|231.75|0
1650926590000|2022-04-25 22:43:10|235.51|231.87|235.51|231.87|235.51|231.87|235.51|231.87|0
1650926600000|2022-04-25 22:43:20|235.5|231.86|235.5|231.86|235.5|231.86|235.5|231.86|0
1650926610000|2022-04-25 22:43:30|235.62|231.98|235.62|231.98|235.62|231.98|235.62|231.98|0
1650926620000|2022-04-25 22:43:40|235.5|231.86|235.5|231.86|235.5|231.86|235.5|231.86|0
1650926630000|2022-04-25 22:43:50|235.62|231.98|235.62|231.98|235.62|231.98|235.62|231.98|0
1650926640000|2022-04-25 22:44:00|235.56|231.92|235.5|231.86|235.56|231.92|235.5|231.86|0
1650926650000|2022-04-25 22:44:10|235.45|231.81|235.39|231.75|235.45|231.81|235.39|231.75|0
1650926660000|2022-04-25 22:44:20|235.45|231.81|235.39|231.75|235.45|231.81|235.39|231.75|0
1650926690000|2022-04-25 22:44:50|235.5|231.86|235.39|231.75|235.5|231.86|235.39|231.75|0
1650926700000|2022-04-25 22:45:00|235.45|231.81|235.39|231.75|235.45|231.81|235.39|231.75|0
1650926710000|2022-04-25 22:45:10|235.45|231.81|235.45|231.81|235.45|231.81|235.45|231.81|0
1650926730000|2022-04-25 22:45:30|235.5|231.86|235.5|231.86|235.5|231.86|235.5|231.86|0
1650926740000|2022-04-25 22:45:40|235.56|231.92|235.56|231.92|235.56|231.92|235.56|231.92|0
1650926750000|2022-04-25 22:45:50|235.61|231.97|235.61|231.97|235.61|231.97|235.61|231.97|0
1650926760000|2022-04-25 22:46:00|235.5|231.86|235.39|231.75|235.5|231.86|235.39|231.75|0
1650926810000|2022-04-25 22:46:50|235.28|231.64|235.28|231.64|235.28|231.64|235.28|231.64|0
1650926840000|2022-04-25 22:47:20|235.39|231.75|235.39|231.75|235.39|231.75|235.39|231.75|0
1650926860000|2022-04-25 22:47:40|235.28|231.64|235.28|231.64|235.28|231.64|235.17|231.53|0
1650926900000|2022-04-25 22:48:20|235.17|231.53|235.17|231.53|235.17|231.53|235.12|231.48|0
1650926950000|2022-04-25 22:49:10|235.23|231.59|235.17|231.53|235.23|231.59|235.17|231.53|0
1650927000000|2022-04-25 22:50:00|235.06|231.42|234.73|231.09|235.06|231.42|234.73|231.09|0
1650927010000|2022-04-25 22:50:10|234.62|230.98|234.73|231.09|234.73|231.09|234.62|230.98|0
1650927020000|2022-04-25 22:50:20|234.62|230.98|234.62|230.98|234.62|230.98|234.62|230.98|0
1650927030000|2022-04-25 22:50:30|234.51|230.87|234.51|230.87|234.51|230.87|234.51|230.87|0
1650927040000|2022-04-25 22:50:40|234.39|230.75|234.39|230.75|234.39|230.75|234.39|230.75|0
1650927050000|2022-04-25 22:50:50|234.28|230.64|234.28|230.64|234.28|230.64|234.28|230.64|0
1650927060000|2022-04-25 22:51:00|234.39|230.75|234.17|230.53|234.39|230.75|234.17|230.53|0
1650927070000|2022-04-25 22:51:10|234.06|230.42|234.23|230.59|234.23|230.59|234.06|230.42|0
1650927080000|2022-04-25 22:51:20|234.28|230.64|234.17|230.53|234.28|230.64|234.17|230.53|0
1650927100000|2022-04-25 22:51:40|234.12|230.48|234.17|230.53|234.17|230.53|234.06|230.42|0
1650927120000|2022-04-25 22:52:00|234.12|230.48|234.06|230.42|234.17|230.53|234.06|230.42|0
1650927130000|2022-04-25 22:52:10|233.95|230.31|234.06|230.42|234.06|230.42|233.95|230.31|0
1650927150000|2022-04-25 22:52:30|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650927160000|2022-04-25 22:52:40|234.06|230.42|234.06|230.42|234.06|230.42|234.01|230.37|0
1650927170000|2022-04-25 22:52:50|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650927180000|2022-04-25 22:53:00|233.84|230.2|233.84|230.2|233.84|230.2|233.84|230.2|0
1650927200000|2022-04-25 22:53:20|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650927240000|2022-04-25 22:54:00|234.06|230.42|233.95|230.31|234.06|230.42|233.95|230.31|0
1650927260000|2022-04-25 22:54:20|234.01|230.37|234.06|230.42|234.06|230.42|234.01|230.37|0
1650927270000|2022-04-25 22:54:30|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650927290000|2022-04-25 22:54:50|234.01|230.37|234.06|230.42|234.06|230.42|234.01|230.37|0
1650927300000|2022-04-25 22:55:00|234.17|230.53|234.28|230.64|234.28|230.64|234.17|230.53|0
1650927310000|2022-04-25 22:55:10|234.17|230.53|234.17|230.53|234.17|230.53|234.17|230.53|0
1650927340000|2022-04-25 22:55:40|234.28|230.64|234.28|230.64|234.28|230.64|234.17|230.53|0
1650927350000|2022-04-25 22:55:50|234.34|230.7|234.28|230.64|234.34|230.7|234.28|230.64|0
1650927370000|2022-04-25 22:56:10|234.17|230.53|234.06|230.42|234.17|230.53|234.06|230.42|0
1650927380000|2022-04-25 22:56:20|234.17|230.53|234.28|230.64|234.28|230.64|234.17|230.53|0
1650927390000|2022-04-25 22:56:30|234.23|230.59|234.28|230.64|234.28|230.64|234.23|230.59|0
1650927400000|2022-04-25 22:56:40|234.17|230.53|234.39|230.75|234.39|230.75|234.17|230.53|0
1650927410000|2022-04-25 22:56:50|234.45|230.81|234.39|230.75|234.45|230.81|234.39|230.75|0
1650927420000|2022-04-25 22:57:00|234.5|230.86|234.45|230.81|234.5|230.86|234.45|230.81|0
1650927430000|2022-04-25 22:57:10|234.39|230.75|234.39|230.75|234.39|230.75|234.39|230.75|0
1650927450000|2022-04-25 22:57:30|234.28|230.64|234.5|230.86|234.5|230.86|234.28|230.64|0
1650927460000|2022-04-25 22:57:40|234.39|230.75|234.39|230.75|234.39|230.75|234.39|230.75|0
1650927470000|2022-04-25 22:57:50|234.28|230.64|234.39|230.75|234.39|230.75|234.28|230.64|0
1650927520000|2022-04-25 22:58:40|234.28|230.64|234.28|230.64|234.28|230.64|234.28|230.64|0
1650927530000|2022-04-25 22:58:50|234.17|230.53|234.17|230.53|234.17|230.53|234.17|230.53|0
1650927540000|2022-04-25 22:59:00|233.95|230.31|234.06|230.42|234.06|230.42|233.95|230.31|0
1650927570000|2022-04-25 22:59:30|233.95|230.31|233.9|230.26|233.95|230.31|233.9|230.26|0
1650927580000|2022-04-25 22:59:40|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650927590000|2022-04-25 22:59:50|234.06|230.42|234.06|230.42|234.06|230.42|234.06|230.42|0
1650927600000|2022-04-25 23:00:00|234.01|230.37|233.95|230.31|234.01|230.37|233.9|230.26|0
1650927610000|2022-04-25 23:00:10|233.84|230.2|233.73|230.09|233.84|230.2|233.73|230.09|0
1650927630000|2022-04-25 23:00:30|233.62|229.98|233.73|230.09|233.73|230.09|233.62|229.98|0
1650927650000|2022-04-25 23:00:50|233.84|230.2|233.73|230.09|233.84|230.2|233.73|230.09|0
1650927660000|2022-04-25 23:01:00|233.84|230.2|233.95|230.31|233.95|230.31|233.84|230.2|0
1650927690000|2022-04-25 23:01:30|234.06|230.42|234.06|230.42|234.06|230.42|234.06|230.42|0
1650927710000|2022-04-25 23:01:50|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650927720000|2022-04-25 23:02:00|234|230.36|234.17|230.53|234.17|230.53|234|230.36|0
1650927750000|2022-04-25 23:02:30|233.95|230.31|233.78|230.14|233.95|230.31|233.73|230.09|0
1650927760000|2022-04-25 23:02:40|233.84|230.2|233.84|230.2|233.84|230.2|233.84|230.2|0
1650927780000|2022-04-25 23:03:00|233.89|230.25|233.89|230.25|233.89|230.25|233.84|230.2|0
1650927790000|2022-04-25 23:03:10|233.84|230.2|233.84|230.2|233.84|230.2|233.84|230.2|0
1650927800000|2022-04-25 23:03:20|233.73|230.09|233.73|230.09|233.73|230.09|233.73|230.09|0
1650927810000|2022-04-25 23:03:30|233.67|230.03|233.62|229.98|233.67|230.03|233.62|229.98|0
1650927820000|2022-04-25 23:03:40|233.73|230.09|233.73|230.09|233.73|230.09|233.73|230.09|0
1650927840000|2022-04-25 23:04:00|233.84|230.2|233.89|230.25|233.89|230.25|233.84|230.2|0
1650927850000|2022-04-25 23:04:10|233.95|230.31|234.06|230.42|234.06|230.42|233.95|230.31|0
1650927860000|2022-04-25 23:04:20|234|230.36|234|230.36|234|230.36|234|230.36|0
1650927870000|2022-04-25 23:04:30|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650927900000|2022-04-25 23:05:00|234.06|230.42|233.94|230.3|234.06|230.42|233.94|230.3|0
1650927920000|2022-04-25 23:05:20|234|230.36|234.06|230.42|234.06|230.42|234|230.36|0
1650927930000|2022-04-25 23:05:30|234.05|230.41|234.17|230.53|234.17|230.53|234.05|230.41|0
1650927950000|2022-04-25 23:05:50|234.16|230.52|234.16|230.52|234.16|230.52|234.16|230.52|0
1650927990000|2022-04-25 23:06:30|234.11|230.47|233.94|230.3|234.11|230.47|233.94|230.3|0
1650928000000|2022-04-25 23:06:40|234|230.36|233.94|230.3|234|230.36|233.94|230.3|0
1650928020000|2022-04-25 23:07:00|233.83|230.19|233.83|230.19|233.89|230.25|233.83|230.19|0
1650928030000|2022-04-25 23:07:10|233.89|230.25|233.83|230.19|233.89|230.25|233.83|230.19|0
1650928050000|2022-04-25 23:07:30|233.89|230.25|233.89|230.25|233.89|230.25|233.89|230.25|0
1650928060000|2022-04-25 23:07:40|233.83|230.19|233.83|230.19|233.83|230.19|233.83|230.19|0
1650928070000|2022-04-25 23:07:50|233.89|230.25|233.89|230.25|233.89|230.25|233.89|230.25|0
1650928080000|2022-04-25 23:08:00|233.78|230.14|233.83|230.19|233.89|230.25|233.78|230.14|0
1650928110000|2022-04-25 23:08:30|233.72|230.08|233.72|230.08|233.72|230.08|233.61|229.97|0
1650928140000|2022-04-25 23:09:00|233.78|230.14|233.72|230.08|233.78|230.14|233.72|230.08|0
1650928150000|2022-04-25 23:09:10|233.78|230.14|233.78|230.14|233.78|230.14|233.78|230.14|0
1650928160000|2022-04-25 23:09:20|233.83|230.19|233.83|230.19|233.83|230.19|233.83|230.19|0
1650928180000|2022-04-25 23:09:40|233.89|230.25|233.83|230.19|233.89|230.25|233.83|230.19|0
1650928190000|2022-04-25 23:09:50|233.89|230.25|233.83|230.19|233.89|230.25|233.83|230.19|0
1650928200000|2022-04-25 23:10:00|233.94|230.3|233.94|230.3|233.94|230.3|233.94|230.3|0
1650928240000|2022-04-25 23:10:40|233.83|230.19|233.83|230.19|233.83|230.19|233.83|230.19|0
1650928280000|2022-04-25 23:11:20|233.94|230.3|233.94|230.3|233.94|230.3|233.94|230.3|0
1650928340000|2022-04-25 23:12:20|233.83|230.19|233.89|230.25|233.89|230.25|233.83|230.19|0
1650928350000|2022-04-25 23:12:30|233.72|230.08|233.83|230.19|233.83|230.19|233.72|230.08|0
1650928360000|2022-04-25 23:12:40|233.78|230.14|233.78|230.14|233.78|230.14|233.78|230.14|0
1650928370000|2022-04-25 23:12:50|233.83|230.19|233.83|230.19|233.83|230.19|233.83|230.19|0
1650928380000|2022-04-25 23:13:00|233.78|230.14|233.72|230.08|233.78|230.14|233.72|230.08|0
1650928390000|2022-04-25 23:13:10|233.83|230.19|233.83|230.19|233.83|230.19|233.83|230.19|0
1650928400000|2022-04-25 23:13:20|233.72|230.08|233.72|230.08|233.72|230.08|233.72|230.08|0
1650928420000|2022-04-25 23:13:40|233.5|229.86|233.5|229.86|233.5|229.86|233.5|229.86|0
1650928430000|2022-04-25 23:13:50|233.56|229.92|233.5|229.86|233.56|229.92|233.5|229.86|0
1650928440000|2022-04-25 23:14:00|233.39|229.75|233.28|229.64|233.39|229.75|233.28|229.64|0
1650928450000|2022-04-25 23:14:10|233.39|229.75|233.5|229.86|233.5|229.86|233.39|229.75|0
1650928460000|2022-04-25 23:14:20|233.45|229.81|233.39|229.75|233.45|229.81|233.39|229.75|0
1650928490000|2022-04-25 23:14:50|233.45|229.81|233.39|229.75|233.45|229.81|233.39|229.75|0
1650928500000|2022-04-25 23:15:00|233.34|229.7|233.23|229.59|233.34|229.7|233.23|229.59|0
1650928510000|2022-04-25 23:15:10|233.17|229.53|233.17|229.53|233.17|229.53|233.17|229.53|0
1650928520000|2022-04-25 23:15:20|233.28|229.64|233.17|229.53|233.28|229.64|233.17|229.53|0
1650928530000|2022-04-25 23:15:30|233.23|229.59|233.28|229.64|233.28|229.64|233.23|229.59|0
1650928540000|2022-04-25 23:15:40|233.34|229.7|233.34|229.7|233.34|229.7|233.28|229.64|0
1650928550000|2022-04-25 23:15:50|233.39|229.75|233.28|229.64|233.39|229.75|233.28|229.64|0
1650928570000|2022-04-25 23:16:10|233.17|229.53|233.17|229.53|233.17|229.53|233.17|229.53|0
1650928580000|2022-04-25 23:16:20|233.28|229.64|233.28|229.64|233.28|229.64|233.28|229.64|0
1650928640000|2022-04-25 23:17:20|233.17|229.53|233.17|229.53|233.17|229.53|233.17|229.53|0
1650928660000|2022-04-25 23:17:40|233.06|229.42|233.06|229.42|233.17|229.53|233.06|229.42|0
1650928670000|2022-04-25 23:17:50|233.17|229.53|233.17|229.53|233.17|229.53|233.06|229.42|0
1650928710000|2022-04-25 23:18:30|233.11|229.47|233.17|229.53|233.17|229.53|233.11|229.47|0
1650928740000|2022-04-25 23:19:00|233.28|229.64|233.22|229.58|233.28|229.64|233.22|229.58|0
1650928750000|2022-04-25 23:19:10|233.28|229.64|233.28|229.64|233.28|229.64|233.28|229.64|0
1650928760000|2022-04-25 23:19:20|233.33|229.69|233.33|229.69|233.33|229.69|233.33|229.69|0
1650928770000|2022-04-25 23:19:30|233.39|229.75|233.39|229.75|233.39|229.75|233.39|229.75|0
1650928820000|2022-04-25 23:20:20|233.28|229.64|233.28|229.64|233.28|229.64|233.28|229.64|0
1650928830000|2022-04-25 23:20:30|233.33|229.69|233.38|229.74|233.38|229.74|233.27|229.63|0
1650928840000|2022-04-25 23:20:40|233.49|229.85|233.44|229.8|233.49|229.85|233.38|229.74|0
1650928850000|2022-04-25 23:20:50|233.38|229.74|233.38|229.74|233.38|229.74|233.38|229.74|0
1650928860000|2022-04-25 23:21:00|233.49|229.85|233.49|229.85|233.49|229.85|233.49|229.85|0
1650928890000|2022-04-25 23:21:30|233.44|229.8|233.49|229.85|233.49|229.85|233.44|229.8|0
1650928910000|2022-04-25 23:21:50|233.6|229.96|233.6|229.96|233.6|229.96|233.6|229.96|0
1650928920000|2022-04-25 23:22:00|233.66|230.02|233.6|229.96|233.66|230.02|233.6|229.96|0
1650928940000|2022-04-25 23:22:20|233.66|230.02|233.66|230.02|233.66|230.02|233.66|230.02|0
1650928950000|2022-04-25 23:22:30|233.6|229.96|233.6|229.96|233.6|229.96|233.6|229.96|0
1650929000000|2022-04-25 23:23:20|233.49|229.85|233.38|229.74|233.49|229.85|233.38|229.74|0
1650929020000|2022-04-25 23:23:40|233.49|229.85|233.49|229.85|233.49|229.85|233.49|229.85|0
1650929050000|2022-04-25 23:24:10|233.38|229.74|233.38|229.74|233.38|229.74|233.38|229.74|0
1650929100000|2022-04-25 23:25:00|233.49|229.85|233.38|229.74|233.49|229.85|233.38|229.74|0
1650929110000|2022-04-25 23:25:10|233.27|229.63|233.33|229.69|233.33|229.69|233.16|229.52|0
1650929130000|2022-04-25 23:25:30|233.27|229.63|233.49|229.85|233.49|229.85|233.27|229.63|0
1650929140000|2022-04-25 23:25:40|233.55|229.91|233.55|229.91|233.55|229.91|233.55|229.91|0
1650929150000|2022-04-25 23:25:50|233.6|229.96|233.6|229.96|233.6|229.96|233.6|229.96|0
1650929160000|2022-04-25 23:26:00|233.71|230.07|233.71|230.07|233.71|230.07|233.71|230.07|0
1650929170000|2022-04-25 23:26:10|233.6|229.96|233.71|230.07|233.71|230.07|233.6|229.96|0
1650929230000|2022-04-25 23:27:10|233.6|229.96|233.55|229.91|233.6|229.96|233.55|229.91|0
1650929240000|2022-04-25 23:27:20|233.6|229.96|233.71|230.07|233.71|230.07|233.6|229.96|0
1650929270000|2022-04-25 23:27:50|233.6|229.96|233.6|229.96|233.6|229.96|233.6|229.96|0
1650929280000|2022-04-25 23:28:00|233.55|229.91|233.49|229.85|233.55|229.91|233.49|229.85|0
1650929290000|2022-04-25 23:28:10|233.55|229.91|233.55|229.91|233.55|229.91|233.55|229.91|0
1650929300000|2022-04-25 23:28:20|233.6|229.96|233.6|229.96|233.6|229.96|233.55|229.91|0
1650929340000|2022-04-25 23:29:00|233.66|230.02|233.66|230.02|233.66|230.02|233.66|230.02|0
1650929350000|2022-04-25 23:29:10|233.71|230.07|233.71|230.07|233.71|230.07|233.71|230.07|0
1650929360000|2022-04-25 23:29:20|233.66|230.02|233.66|230.02|233.71|230.07|233.66|230.02|0
1650929370000|2022-04-25 23:29:30|233.71|230.07|233.66|230.02|233.71|230.07|233.66|230.02|0
1650929380000|2022-04-25 23:29:40|233.6|229.96|233.6|229.96|233.6|229.96|233.6|229.96|0
1650929390000|2022-04-25 23:29:50|233.66|230.02|233.71|230.07|233.71|230.07|233.66|230.02|0
1650929400000|2022-04-25 23:30:00|233.6|229.96|233.71|230.07|233.71|230.07|233.6|229.96|0
1650929410000|2022-04-25 23:30:10|233.82|230.18|233.82|230.18|233.82|230.18|233.82|230.18|0
1650929430000|2022-04-25 23:30:30|233.77|230.13|233.71|230.07|233.77|230.13|233.71|230.07|0
1650929440000|2022-04-25 23:30:40|233.6|229.96|233.71|230.07|233.71|230.07|233.6|229.96|0
1650929460000|2022-04-25 23:31:00|233.82|230.18|233.71|230.07|233.82|230.18|233.71|230.07|0
1650929480000|2022-04-25 23:31:20|233.6|229.96|233.93|230.29|233.93|230.29|233.6|229.96|0
1650929490000|2022-04-25 23:31:30|234.04|230.4|234.15|230.51|234.15|230.51|234.04|230.4|0
1650929520000|2022-04-25 23:32:00|234.04|230.4|233.93|230.29|234.04|230.4|233.93|230.29|0
1650929530000|2022-04-25 23:32:10|234.04|230.4|234.04|230.4|234.04|230.4|234.04|230.4|0
1650929560000|2022-04-25 23:32:40|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650929620000|2022-04-25 23:33:40|234.04|230.4|234.04|230.4|234.04|230.4|234.04|230.4|0
1650929630000|2022-04-25 23:33:50|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650929640000|2022-04-25 23:34:00|234.26|230.62|234.26|230.62|234.26|230.62|234.26|230.62|0
1650929650000|2022-04-25 23:34:10|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650929680000|2022-04-25 23:34:40|234.2|230.56|234.2|230.56|234.2|230.56|234.2|230.56|0
1650929690000|2022-04-25 23:34:50|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650929700000|2022-04-25 23:35:00|234.2|230.56|234.15|230.51|234.2|230.56|234.15|230.51|0
1650929730000|2022-04-25 23:35:30|234.26|230.62|234.26|230.62|234.26|230.62|234.26|230.62|0
1650929820000|2022-04-25 23:37:00|234.15|230.51|234.26|230.62|234.26|230.62|234.15|230.51|0
1650929840000|2022-04-25 23:37:20|234.15|230.51|234.15|230.51|234.15|230.51|234.15|230.51|0
1650929890000|2022-04-25 23:38:10|234.26|230.62|234.26|230.62|234.26|230.62|234.26|230.62|0
1650929920000|2022-04-25 23:38:40|234.2|230.56|234.14|230.5|234.2|230.56|234.14|230.5|0
1650929940000|2022-04-25 23:39:00|234.25|230.61|234.25|230.61|234.25|230.61|234.25|230.61|0
1650930070000|2022-04-25 23:41:10|234.31|230.67|234.25|230.61|234.31|230.67|234.25|230.61|0
1650930120000|2022-04-25 23:42:00|234.14|230.5|234.14|230.5|234.14|230.5|234.14|230.5|0
1650930130000|2022-04-25 23:42:10|234.25|230.61|234.25|230.61|234.25|230.61|234.2|230.56|0
1650930170000|2022-04-25 23:42:50|234.31|230.67|234.36|230.72|234.36|230.72|234.31|230.67|0
1650930210000|2022-04-25 23:43:30|234.31|230.67|234.31|230.67|234.31|230.67|234.31|230.67|0
1650930220000|2022-04-25 23:43:40|234.25|230.61|234.25|230.61|234.25|230.61|234.25|230.61|0
1650930230000|2022-04-25 23:43:50|234.36|230.72|234.36|230.72|234.36|230.72|234.36|230.72|0
1650930240000|2022-04-25 23:44:00|234.31|230.67|234.25|230.61|234.31|230.67|234.25|230.61|0
1650930260000|2022-04-25 23:44:20|234.2|230.56|234.2|230.56|234.2|230.56|234.2|230.56|0
1650930270000|2022-04-25 23:44:30|234.25|230.61|234.25|230.61|234.25|230.61|234.25|230.61|0
1650930300000|2022-04-25 23:45:00|234.36|230.72|234.47|230.83|234.47|230.83|234.36|230.72|0
1650930310000|2022-04-25 23:45:10|234.36|230.72|234.47|230.83|234.47|230.83|234.36|230.72|0
1650930320000|2022-04-25 23:45:20|234.58|230.94|234.58|230.94|234.58|230.94|234.58|230.94|0
1650930340000|2022-04-25 23:45:40|234.64|231|234.64|231|234.64|231|234.64|231|0
1650930350000|2022-04-25 23:45:50|234.58|230.94|234.58|230.94|234.69|231.05|234.58|230.94|0
1650930360000|2022-04-25 23:46:00|234.69|231.05|234.69|231.05|234.69|231.05|234.58|230.94|0
1650930370000|2022-04-25 23:46:10|234.58|230.94|234.58|230.94|234.58|230.94|234.58|230.94|0
1650930410000|2022-04-25 23:46:50|234.53|230.89|234.58|230.94|234.58|230.94|234.53|230.89|0
1650930430000|2022-04-25 23:47:10|234.53|230.89|234.58|230.94|234.58|230.94|234.53|230.89|0
1650930470000|2022-04-25 23:47:50|234.53|230.89|234.53|230.89|234.53|230.89|234.53|230.89|0
1650930480000|2022-04-25 23:48:00|234.47|230.83|234.47|230.83|234.47|230.83|234.47|230.83|0
1650930500000|2022-04-25 23:48:20|234.53|230.89|234.53|230.89|234.53|230.89|234.53|230.89|0
1650930510000|2022-04-25 23:48:30|234.47|230.83|234.69|231.05|234.69|231.05|234.47|230.83|0
1650930520000|2022-04-25 23:48:40|234.58|230.94|234.69|231.05|234.69|231.05|234.58|230.94|0
1650930540000|2022-04-25 23:49:00|234.75|231.11|234.75|231.11|234.8|231.16|234.75|231.11|0
1650930550000|2022-04-25 23:49:10|234.8|231.16|234.69|231.05|234.8|231.16|234.69|231.05|0
1650930560000|2022-04-25 23:49:20|234.58|230.94|234.53|230.89|234.58|230.94|234.53|230.89|0
1650930570000|2022-04-25 23:49:30|234.58|230.94|234.58|230.94|234.58|230.94|234.53|230.89|0
1650930580000|2022-04-25 23:49:40|234.47|230.83|234.36|230.72|234.47|230.83|234.36|230.72|0
1650930590000|2022-04-25 23:49:50|234.25|230.61|234.25|230.61|234.31|230.67|234.25|230.61|0
1650930600000|2022-04-25 23:50:00|234.36|230.72|234.31|230.67|234.36|230.72|234.25|230.61|0
1650930610000|2022-04-25 23:50:10|234.25|230.61|234.25|230.61|234.31|230.67|234.25|230.61|0
1650930620000|2022-04-25 23:50:20|234.14|230.5|234.25|230.61|234.25|230.61|234.14|230.5|0
1650930630000|2022-04-25 23:50:30|234.36|230.72|234.36|230.72|234.36|230.72|234.36|230.72|0
1650930640000|2022-04-25 23:50:40|234.25|230.61|234.47|230.83|234.47|230.83|234.25|230.61|0
1650930660000|2022-04-25 23:51:00|234.58|230.94|234.58|230.94|234.58|230.94|234.58|230.94|0
1650930670000|2022-04-25 23:51:10|234.69|231.05|234.86|231.22|234.86|231.22|234.69|231.05|0
1650930680000|2022-04-25 23:51:20|234.91|231.27|234.8|231.16|234.91|231.27|234.8|231.16|0
1650930690000|2022-04-25 23:51:30|234.91|231.27|234.91|231.27|234.91|231.27|234.91|231.27|0
1650930700000|2022-04-25 23:51:40|234.8|231.16|234.8|231.16|234.91|231.27|234.8|231.16|0
1650930710000|2022-04-25 23:51:50|234.75|231.11|234.8|231.16|234.8|231.16|234.75|231.11|0
1650930720000|2022-04-25 23:52:00|234.75|231.11|234.8|231.16|234.8|231.16|234.75|231.11|0
1650930730000|2022-04-25 23:52:10|234.75|231.11|234.69|231.05|234.8|231.16|234.69|231.05|0
1650930740000|2022-04-25 23:52:20|234.75|231.11|234.8|231.16|234.8|231.16|234.75|231.11|0
1650930750000|2022-04-25 23:52:30|234.86|231.22|234.8|231.16|234.86|231.22|234.8|231.16|0
1650930760000|2022-04-25 23:52:40|234.75|231.11|234.69|231.05|234.75|231.11|234.69|231.05|0
1650930770000|2022-04-25 23:52:50|234.75|231.11|234.8|231.16|234.8|231.16|234.75|231.11|0
1650930780000|2022-04-25 23:53:00|234.75|231.11|234.75|231.11|234.8|231.16|234.75|231.11|0
1650930790000|2022-04-25 23:53:10|234.69|231.05|234.8|231.16|234.8|231.16|234.69|231.05|0
1650930800000|2022-04-25 23:53:20|234.75|231.11|234.69|231.05|234.75|231.11|234.69|231.05|0
1650930830000|2022-04-25 23:53:50|234.58|230.94|234.52|230.88|234.58|230.94|234.52|230.88|0
1650930840000|2022-04-25 23:54:00|234.58|230.94|234.58|230.94|234.63|230.99|234.58|230.94|0
1650930850000|2022-04-25 23:54:10|234.69|231.05|234.8|231.16|234.8|231.16|234.69|231.05|0
1650930860000|2022-04-25 23:54:20|234.69|231.05|234.69|231.05|234.69|231.05|234.69|231.05|0
1650930870000|2022-04-25 23:54:30|234.74|231.1|234.74|231.1|234.74|231.1|234.74|231.1|0
1650930880000|2022-04-25 23:54:40|234.69|231.05|234.8|231.16|234.8|231.16|234.69|231.05|0
1650930890000|2022-04-25 23:54:50|234.85|231.21|234.8|231.16|234.85|231.21|234.8|231.16|0
1650930900000|2022-04-25 23:55:00|234.91|231.27|234.91|231.27|234.91|231.27|234.91|231.27|0
1650930910000|2022-04-25 23:55:10|234.8|231.16|235.02|231.38|235.02|231.38|234.8|231.16|0
1650930920000|2022-04-25 23:55:20|235.13|231.49|234.91|231.27|235.13|231.49|234.91|231.27|0
1650930930000|2022-04-25 23:55:30|235.02|231.38|235.02|231.38|235.02|231.38|235.02|231.38|0
1650930940000|2022-04-25 23:55:40|234.91|231.27|234.91|231.27|234.91|231.27|234.91|231.27|0
1650930960000|2022-04-25 23:56:00|234.96|231.32|235.02|231.38|235.02|231.38|234.96|231.32|0
1650930990000|2022-04-25 23:56:30|235.07|231.43|235.13|231.49|235.13|231.49|235.07|231.43|0
1650931000000|2022-04-25 23:56:40|235.02|231.38|235.02|231.38|235.02|231.38|235.02|231.38|0
1650931010000|2022-04-25 23:56:50|234.91|231.27|234.91|231.27|234.91|231.27|234.8|231.16|0
1650931020000|2022-04-25 23:57:00|234.8|231.16|234.91|231.27|234.91|231.27|234.8|231.16|0
1650931050000|2022-04-25 23:57:30|235.02|231.38|234.91|231.27|235.02|231.38|234.91|231.27|0
1650931060000|2022-04-25 23:57:40|235.02|231.38|235.02|231.38|235.02|231.38|235.02|231.38|0
1650931070000|2022-04-25 23:57:50|234.91|231.27|234.8|231.16|234.91|231.27|234.8|231.16|0
1650931080000|2022-04-25 23:58:00|234.91|231.27|234.8|231.16|234.91|231.27|234.8|231.16|0
1650931090000|2022-04-25 23:58:10|234.68|231.04|234.68|231.04|234.68|231.04|234.68|231.04|0
1650931100000|2022-04-25 23:58:20|234.57|230.93|234.57|230.93|234.57|230.93|234.57|230.93|0
1650931110000|2022-04-25 23:58:30|234.46|230.82|234.57|230.93|234.57|230.93|234.46|230.82|0
1650931120000|2022-04-25 23:58:40|234.46|230.82|234.46|230.82|234.46|230.82|234.46|230.82|0
1650931130000|2022-04-25 23:58:50|234.52|230.88|234.46|230.82|234.57|230.93|234.46|230.82|0
1650931140000|2022-04-25 23:59:00|234.57|230.93|234.57|230.93|234.57|230.93|234.57|230.93|0
1650931170000|2022-04-25 23:59:30|234.46|230.82|234.57|230.93|234.57|230.93|234.46|230.82|0
1650931180000|2022-04-25 23:59:40|234.68|231.04|234.79|231.15|234.79|231.15|234.68|231.04|0
1650931190000|2022-04-25 23:59:50|234.68|231.04|234.68|231.04|234.68|231.04|234.68|231.04|0
1650931200000|2022-04-26 00:00:00|234.79|231.15|235.02|231.38|235.02|231.38|234.79|231.15|0
1650931210000|2022-04-26 00:00:10|234.9|231.26|234.9|231.26|235.02|231.38|234.9|231.26|0
1650931220000|2022-04-26 00:00:20|234.79|231.15|234.79|231.15|234.79|231.15|234.79|231.15|0
1650931230000|2022-04-26 00:00:30|234.68|231.04|234.68|231.04|234.68|231.04|234.68|231.04|0
1650931240000|2022-04-26 00:00:40|234.74|231.1|234.85|231.21|234.85|231.21|234.74|231.1|0
1650931250000|2022-04-26 00:00:50|234.9|231.26|235.01|231.37|235.01|231.37|234.9|231.26|0
1650931260000|2022-04-26 00:01:00|234.9|231.26|235.01|231.37|235.01|231.37|234.9|231.26|0
1650931280000|2022-04-26 00:01:20|234.9|231.26|234.79|231.15|235.01|231.37|234.79|231.15|0
1650931290000|2022-04-26 00:01:30|234.9|231.26|234.57|230.93|234.9|231.26|234.57|230.93|0
1650931300000|2022-04-26 00:01:40|234.52|230.88|234.46|230.82|234.52|230.88|234.46|230.82|0
1650931310000|2022-04-26 00:01:50|234.57|230.93|234.68|231.04|234.68|231.04|234.57|230.93|0
1650931320000|2022-04-26 00:02:00|234.79|231.15|234.9|231.26|235.01|231.37|234.79|231.15|0
1650931330000|2022-04-26 00:02:10|234.85|231.21|234.9|231.26|234.9|231.26|234.85|231.21|0
1650931340000|2022-04-26 00:02:20|234.79|231.15|235.01|231.37|235.01|231.37|234.79|231.15|0
1650931350000|2022-04-26 00:02:30|235.12|231.48|235.12|231.48|235.12|231.48|235.01|231.37|0
1650931360000|2022-04-26 00:02:40|235.01|231.37|235.12|231.48|235.12|231.48|235.01|231.37|0
1650931370000|2022-04-26 00:02:50|235.35|231.71|235.35|231.71|235.35|231.71|235.35|231.71|0
1650931380000|2022-04-26 00:03:00|235.46|231.82|235.12|231.48|235.46|231.82|235.12|231.48|0
1650931390000|2022-04-26 00:03:10|235.23|231.59|235.29|231.65|235.29|231.65|235.23|231.59|0
1650931400000|2022-04-26 00:03:20|235.23|231.59|235.23|231.59|235.23|231.59|235.23|231.59|0
1650931410000|2022-04-26 00:03:30|235.35|231.71|235.46|231.82|235.46|231.82|235.35|231.71|0
1650931420000|2022-04-26 00:03:40|235.34|231.7|235.34|231.7|235.34|231.7|235.34|231.7|0
1650931430000|2022-04-26 00:03:50|235.46|231.82|235.46|231.82|235.46|231.82|235.46|231.82|0
1650931440000|2022-04-26 00:04:00|235.34|231.7|235.12|231.48|235.34|231.7|235.12|231.48|0
1650931450000|2022-04-26 00:04:10|235.18|231.54|235.12|231.48|235.18|231.54|235.12|231.48|0
1650931460000|2022-04-26 00:04:20|235.23|231.59|235.18|231.54|235.29|231.65|235.18|231.54|0
1650931470000|2022-04-26 00:04:30|235.12|231.48|235.34|231.7|235.34|231.7|235.12|231.48|0
1650931480000|2022-04-26 00:04:40|235.4|231.76|235.34|231.7|235.4|231.76|235.34|231.7|0
1650931490000|2022-04-26 00:04:50|235.23|231.59|235.34|231.7|235.34|231.7|235.23|231.59|0
1650931500000|2022-04-26 00:05:00|235.23|231.59|235.18|231.54|235.23|231.59|235.12|231.48|0
1650931510000|2022-04-26 00:05:10|235.23|231.59|235.23|231.59|235.29|231.65|235.23|231.59|0
1650931530000|2022-04-26 00:05:30|235.12|231.48|235.01|231.37|235.12|231.48|235.01|231.37|0
1650931540000|2022-04-26 00:05:40|235.12|231.48|235.12|231.48|235.12|231.48|235.01|231.37|0
1650931550000|2022-04-26 00:05:50|235.01|231.37|235.01|231.37|235.01|231.37|235.01|231.37|0
1650931560000|2022-04-26 00:06:00|234.9|231.26|234.9|231.26|234.9|231.26|234.9|231.26|0
1650931570000|2022-04-26 00:06:10|234.85|231.21|234.9|231.26|234.9|231.26|234.85|231.21|0
1650931580000|2022-04-26 00:06:20|234.79|231.15|234.68|231.04|234.79|231.15|234.68|231.04|0
1650931590000|2022-04-26 00:06:30|234.63|230.99|234.46|230.82|234.63|230.99|234.46|230.82|0
1650931600000|2022-04-26 00:06:40|234.57|230.93|234.46|230.82|234.57|230.93|234.46|230.82|0
1650931610000|2022-04-26 00:06:50|234.57|230.93|234.57|230.93|234.57|230.93|234.57|230.93|0
1650931620000|2022-04-26 00:07:00|234.63|230.99|234.63|230.99|234.63|230.99|234.57|230.93|0
1650931630000|2022-04-26 00:07:10|234.68|231.04|234.52|230.88|234.68|231.04|234.52|230.88|0
1650931640000|2022-04-26 00:07:20|234.46|230.82|234.57|230.93|234.57|230.93|234.46|230.82|0
1650931670000|2022-04-26 00:07:50|234.52|230.88|234.79|231.15|234.79|231.15|234.52|230.88|0
1650931680000|2022-04-26 00:08:00|234.68|231.04|234.57|230.93|234.79|231.15|234.57|230.93|0
1650931690000|2022-04-26 00:08:10|234.63|230.99|234.57|230.93|234.63|230.99|234.57|230.93|0
1650931700000|2022-04-26 00:08:20|234.46|230.82|234.52|230.88|234.52|230.88|234.46|230.82|0
1650931710000|2022-04-26 00:08:30|234.57|230.93|234.63|230.99|234.63|230.99|234.57|230.93|0
1650931720000|2022-04-26 00:08:40|234.68|231.04|234.79|231.15|234.79|231.15|234.68|231.04|0
1650931730000|2022-04-26 00:08:50|234.9|231.26|235.01|231.37|235.01|231.37|234.9|231.26|0
1650931740000|2022-04-26 00:09:00|235.12|231.48|235.12|231.48|235.12|231.48|235.12|231.48|0
1650931750000|2022-04-26 00:09:10|235.23|231.59|235.18|231.54|235.23|231.59|235.12|231.48|0
1650931760000|2022-04-26 00:09:20|235.23|231.59|235.23|231.59|235.34|231.7|235.23|231.59|0
1650931770000|2022-04-26 00:09:30|235.34|231.7|235.34|231.7|235.34|231.7|235.23|231.59|0
1650931780000|2022-04-26 00:09:40|235.45|231.81|235.56|231.92|235.56|231.92|235.34|231.7|0
1650931790000|2022-04-26 00:09:50|235.51|231.87|235.34|231.7|235.51|231.87|235.34|231.7|0
1650931800000|2022-04-26 00:10:00|235.4|231.76|235.56|231.92|235.56|231.92|235.4|231.76|0
1650931810000|2022-04-26 00:10:10|235.45|231.81|235.34|231.7|235.45|231.81|235.34|231.7|0
1650931820000|2022-04-26 00:10:20|235.29|231.65|235.23|231.59|235.29|231.65|235.23|231.59|0
1650931830000|2022-04-26 00:10:30|235.12|231.48|234.9|231.26|235.12|231.48|234.9|231.26|0
1650931840000|2022-04-26 00:10:40|235.01|231.37|235.01|231.37|235.01|231.37|235.01|231.37|0
1650931850000|2022-04-26 00:10:50|234.9|231.26|234.9|231.26|234.9|231.26|234.79|231.15|0
1650931860000|2022-04-26 00:11:00|235.01|231.37|235.01|231.37|235.01|231.37|235.01|231.37|0
1650931870000|2022-04-26 00:11:10|235.07|231.43|235.07|231.43|235.07|231.43|235.01|231.37|0
1650931880000|2022-04-26 00:11:20|235.12|231.48|235.23|231.59|235.23|231.59|235.12|231.48|0
1650931890000|2022-04-26 00:11:30|235.34|231.7|235.23|231.59|235.34|231.7|235.23|231.59|0
1650931900000|2022-04-26 00:11:40|235.34|231.7|235.34|231.7|235.34|231.7|235.23|231.59|0
1650931910000|2022-04-26 00:11:50|235.45|231.81|235.45|231.81|235.45|231.81|235.45|231.81|0
1650931920000|2022-04-26 00:12:00|235.4|231.76|235.45|231.81|235.45|231.81|235.34|231.7|0
1650931930000|2022-04-26 00:12:10|235.34|231.7|235.34|231.7|235.34|231.7|235.34|231.7|0
1650931940000|2022-04-26 00:12:20|235.45|231.81|235.45|231.81|235.56|231.92|235.45|231.81|0
1650931950000|2022-04-26 00:12:30|235.56|231.92|235.56|231.92|235.56|231.92|235.56|231.92|0
1650931960000|2022-04-26 00:12:40|235.67|232.03|235.67|232.03|235.67|232.03|235.56|231.92|0
1650931970000|2022-04-26 00:12:50|235.56|231.92|235.56|231.92|235.56|231.92|235.56|231.92|0
1650931980000|2022-04-26 00:13:00|235.62|231.98|235.56|231.92|235.67|232.03|235.56|231.92|0
1650931990000|2022-04-26 00:13:10|235.78|232.14|235.84|232.2|235.84|232.2|235.78|232.14|0
1650932000000|2022-04-26 00:13:20|235.78|232.14|235.67|232.03|235.78|232.14|235.67|232.03|0
1650932020000|2022-04-26 00:13:40|235.73|232.09|235.67|232.03|235.73|232.09|235.67|232.03|0
1650932030000|2022-04-26 00:13:50|235.73|232.09|235.56|231.92|235.73|232.09|235.56|231.92|0
1650932040000|2022-04-26 00:14:00|235.62|231.98|235.67|232.03|235.67|232.03|235.62|231.98|0
1650932050000|2022-04-26 00:14:10|235.56|231.92|235.45|231.81|235.56|231.92|235.45|231.81|0
1650932060000|2022-04-26 00:14:20|235.56|231.92|235.56|231.92|235.56|231.92|235.56|231.92|0
1650932070000|2022-04-26 00:14:30|235.45|231.81|235.56|231.92|235.56|231.92|235.45|231.81|0
1650932090000|2022-04-26 00:14:50|235.62|231.98|235.62|231.98|235.62|231.98|235.62|231.98|0
1650932100000|2022-04-26 00:15:00|235.67|232.03|235.67|232.03|235.73|232.09|235.67|232.03|0
1650932110000|2022-04-26 00:15:10|235.73|232.09|235.78|232.14|235.78|232.14|235.73|232.09|0
1650932120000|2022-04-26 00:15:20|235.56|231.92|235.56|231.92|235.56|231.92|235.56|231.92|0
1650932130000|2022-04-26 00:15:30|235.45|231.81|235.51|231.87|235.51|231.87|235.45|231.81|0
1650932140000|2022-04-26 00:15:40|235.56|231.92|235.56|231.92|235.62|231.98|235.56|231.92|0
1650932160000|2022-04-26 00:16:00|235.51|231.87|235.56|231.92|235.56|231.92|235.45|231.81|0
1650932170000|2022-04-26 00:16:10|235.67|232.03|235.67|232.03|235.67|232.03|235.67|232.03|0
1650932180000|2022-04-26 00:16:20|235.78|232.14|235.73|232.09|235.89|232.25|235.62|231.98|0
1650932190000|2022-04-26 00:16:30|235.84|232.2|235.89|232.25|235.89|232.25|235.78|232.14|0
1650932200000|2022-04-26 00:16:40|235.78|232.14|235.67|232.03|235.78|232.14|235.67|232.03|0
1650932210000|2022-04-26 00:16:50|235.78|232.14|235.73|232.09|235.78|232.14|235.73|232.09|0
1650932220000|2022-04-26 00:17:00|235.67|232.03|235.45|231.81|235.67|232.03|235.45|231.81|0
1650932230000|2022-04-26 00:17:10|235.34|231.7|235|231.36|235.34|231.7|235|231.36|0
1650932240000|2022-04-26 00:17:20|235.12|231.48|235.12|231.48|235.12|231.48|235.12|231.48|0
1650932250000|2022-04-26 00:17:30|235.23|231.59|235.34|231.7|235.34|231.7|235.23|231.59|0
1650932260000|2022-04-26 00:17:40|235.45|231.81|235.45|231.81|235.56|231.92|235.45|231.81|0
1650932270000|2022-04-26 00:17:50|235.34|231.7|235.34|231.7|235.34|231.7|235.34|231.7|0
1650932280000|2022-04-26 00:18:00|235.45|231.81|235.23|231.59|235.45|231.81|235.23|231.59|0
1650932290000|2022-04-26 00:18:10|235.17|231.53|235.11|231.47|235.17|231.53|235.11|231.47|0
1650932310000|2022-04-26 00:18:30|235|231.36|235.23|231.59|235.23|231.59|235|231.36|0
1650932320000|2022-04-26 00:18:40|235.34|231.7|235.28|231.64|235.34|231.7|235.22|231.58|0
1650932330000|2022-04-26 00:18:50|235.34|231.7|235.17|231.53|235.34|231.7|235.17|231.53|0
1650932340000|2022-04-26 00:19:00|235.22|231.58|235.34|231.7|235.34|231.7|235.22|231.58|0
1650932350000|2022-04-26 00:19:10|235.22|231.58|235.22|231.58|235.22|231.58|235.22|231.58|0
1650932360000|2022-04-26 00:19:20|235.28|231.64|235.22|231.58|235.28|231.64|235.22|231.58|0
1650932370000|2022-04-26 00:19:30|235.28|231.64|235.28|231.64|235.28|231.64|235.28|231.64|0
1650932380000|2022-04-26 00:19:40|235.22|231.58|235.34|231.7|235.34|231.7|235.22|231.58|0
1650932390000|2022-04-26 00:19:50|235.45|231.81|235.45|231.81|235.45|231.81|235.39|231.75|0
1650932400000|2022-04-26 00:20:00|235.56|231.92|235.39|231.75|235.56|231.92|235.39|231.75|0
1650932410000|2022-04-26 00:20:10|235.45|231.81|235.45|231.81|235.56|231.92|235.45|231.81|0
1650932420000|2022-04-26 00:20:20|235.39|231.75|235.56|231.92|235.56|231.92|235.39|231.75|0
1650932450000|2022-04-26 00:20:50|235.45|231.81|235.45|231.81|235.5|231.86|235.45|231.81|0
1650932460000|2022-04-26 00:21:00|235.33|231.69|235.22|231.58|235.33|231.69|235.17|231.53|0
1650932470000|2022-04-26 00:21:10|235.28|231.64|235.22|231.58|235.28|231.64|235.22|231.58|0
1650932480000|2022-04-26 00:21:20|235.17|231.53|235.11|231.47|235.17|231.53|235.11|231.47|0
1650932490000|2022-04-26 00:21:30|235|231.36|235|231.36|235|231.36|235|231.36|0
1650932500000|2022-04-26 00:21:40|234.89|231.25|234.95|231.31|234.95|231.31|234.89|231.25|0
1650932510000|2022-04-26 00:21:50|234.89|231.25|234.78|231.14|234.89|231.25|234.78|231.14|0
1650932520000|2022-04-26 00:22:00|234.84|231.2|234.89|231.25|234.89|231.25|234.78|231.14|0
1650932530000|2022-04-26 00:22:10|234.78|231.14|234.89|231.25|234.89|231.25|234.78|231.14|0
1650932540000|2022-04-26 00:22:20|234.78|231.14|234.78|231.14|234.89|231.25|234.78|231.14|0
1650932570000|2022-04-26 00:22:50|234.84|231.2|234.78|231.14|234.84|231.2|234.78|231.14|0
1650932580000|2022-04-26 00:23:00|234.84|231.2|234.78|231.14|234.84|231.2|234.78|231.14|0
1650932590000|2022-04-26 00:23:10|234.84|231.2|234.89|231.25|235|231.36|234.84|231.2|0
1650932600000|2022-04-26 00:23:20|235|231.36|235.11|231.47|235.22|231.58|235|231.36|0
1650932610000|2022-04-26 00:23:30|235|231.36|235|231.36|235.11|231.47|235|231.36|0
1650932620000|2022-04-26 00:23:40|234.89|231.25|234.78|231.14|234.89|231.25|234.78|231.14|0
1650932650000|2022-04-26 00:24:10|234.89|231.25|234.84|231.2|234.89|231.25|234.78|231.14|0
1650932660000|2022-04-26 00:24:20|235.11|231.47|235.22|231.58|235.22|231.58|235.11|231.47|0
1650932670000|2022-04-26 00:24:30|235.11|231.47|235.33|231.69|235.33|231.69|235.11|231.47|0
1650932690000|2022-04-26 00:24:50|235.28|231.64|235.33|231.69|235.33|231.69|235.22|231.58|0
1650932700000|2022-04-26 00:25:00|235.28|231.64|235.11|231.47|235.28|231.64|235.11|231.47|0
1650932710000|2022-04-26 00:25:10|235|231.36|235|231.36|235|231.36|235|231.36|0
1650932730000|2022-04-26 00:25:30|235.11|231.47|235.11|231.47|235.11|231.47|235.11|231.47|0
1650932740000|2022-04-26 00:25:40|235|231.36|235.06|231.42|235.06|231.42|235|231.36|0
1650932750000|2022-04-26 00:25:50|235|231.36|235.11|231.47|235.11|231.47|235|231.36|0
1650932760000|2022-04-26 00:26:00|235.22|231.58|235.22|231.58|235.22|231.58|235.22|231.58|0
1650932770000|2022-04-26 00:26:10|235.11|231.47|235.11|231.47|235.11|231.47|235.11|231.47|0
1650932780000|2022-04-26 00:26:20|235.22|231.58|235.22|231.58|235.22|231.58|235.22|231.58|0
1650932790000|2022-04-26 00:26:30|235.11|231.47|235.11|231.47|235.11|231.47|235.11|231.47|0
1650932800000|2022-04-26 00:26:40|235.17|231.53|235.22|231.58|235.22|231.58|235.17|231.53|0
1650932810000|2022-04-26 00:26:50|235.17|231.53|235.22|231.58|235.22|231.58|235.17|231.53|0
1650932820000|2022-04-26 00:27:00|235.11|231.47|235|231.36|235.17|231.53|235|231.36|0
1650932830000|2022-04-26 00:27:10|235.11|231.47|235|231.36|235.11|231.47|235|231.36|0
1650932840000|2022-04-26 00:27:20|235.11|231.47|235.11|231.47|235.11|231.47|235.11|231.47|0
1650932850000|2022-04-26 00:27:30|235|231.36|235|231.36|235|231.36|235|231.36|0
1650932860000|2022-04-26 00:27:40|235.11|231.47|235.11|231.47|235.11|231.47|235|231.36|0
1650932870000|2022-04-26 00:27:50|235.06|231.42|235|231.36|235.11|231.47|235|231.36|0
1650932880000|2022-04-26 00:28:00|235.06|231.42|235.11|231.47|235.11|231.47|235.06|231.42|0
1650932890000|2022-04-26 00:28:10|235.06|231.42|235|231.36|235.06|231.42|235|231.36|0
1650932930000|2022-04-26 00:28:50|234.45|230.81|234.56|230.92|234.56|230.92|234.45|230.81|0
1650932940000|2022-04-26 00:29:00|234.67|231.03|234.67|231.03|234.67|231.03|234.56|230.92|0
1650932950000|2022-04-26 00:29:10|234.56|230.92|234.56|230.92|234.56|230.92|234.56|230.92|0
1650932960000|2022-04-26 00:29:20|234.67|231.03|234.78|231.14|234.78|231.14|234.67|231.03|0
1650932970000|2022-04-26 00:29:30|234.67|231.03|234.67|231.03|234.67|231.03|234.67|231.03|0
1650932980000|2022-04-26 00:29:40|234.55|230.91|234.72|231.08|234.72|231.08|234.55|230.91|0
1650932990000|2022-04-26 00:29:50|234.67|231.03|234.78|231.14|234.78|231.14|234.67|231.03|0
1650933000000|2022-04-26 00:30:00|234.67|231.03|234.89|231.25|234.89|231.25|234.67|231.03|0
1650933010000|2022-04-26 00:30:10|235|231.36|235|231.36|235|231.36|235|231.36|0
1650933020000|2022-04-26 00:30:20|234.94|231.3|235|231.36|235|231.36|234.94|231.3|0
1650933030000|2022-04-26 00:30:30|235.11|231.47|235.11|231.47|235.11|231.47|235|231.36|0
1650933040000|2022-04-26 00:30:40|235.22|231.58|235.33|231.69|235.33|231.69|235.22|231.58|0
1650933050000|2022-04-26 00:30:50|235.44|231.8|235.39|231.75|235.44|231.8|235.33|231.69|0
1650933060000|2022-04-26 00:31:00|235.22|231.58|235.22|231.58|235.22|231.58|235.22|231.58|0
1650933070000|2022-04-26 00:31:10|235.11|231.47|235|231.36|235.11|231.47|235|231.36|0
1650933080000|2022-04-26 00:31:20|235.11|231.47|235.11|231.47|235.11|231.47|235.11|231.47|0
1650933100000|2022-04-26 00:31:40|235.22|231.58|235.22|231.58|235.22|231.58|235.22|231.58|0
1650933110000|2022-04-26 00:31:50|235.11|231.47|235.22|231.58|235.22|231.58|235.11|231.47|0
1650933120000|2022-04-26 00:32:00|235.16|231.52|235|231.36|235.16|231.52|235|231.36|0
1650933130000|2022-04-26 00:32:10|235.11|231.47|234.77|231.13|235.11|231.47|234.77|231.13|0
1650933140000|2022-04-26 00:32:20|234.88|231.24|234.88|231.24|234.88|231.24|234.88|231.24|0
1650933160000|2022-04-26 00:32:40|234.77|231.13|234.77|231.13|234.77|231.13|234.77|231.13|0
1650933170000|2022-04-26 00:32:50|234.83|231.19|234.88|231.24|234.88|231.24|234.83|231.19|0
1650933180000|2022-04-26 00:33:00|234.99|231.35|234.99|231.35|234.99|231.35|234.99|231.35|0
1650933200000|2022-04-26 00:33:20|234.88|231.24|234.99|231.35|234.99|231.35|234.88|231.24|0
1650933210000|2022-04-26 00:33:30|234.88|231.24|234.88|231.24|234.88|231.24|234.88|231.24|0
1650933220000|2022-04-26 00:33:40|234.99|231.35|234.99|231.35|234.99|231.35|234.99|231.35|0
1650933230000|2022-04-26 00:33:50|234.88|231.24|234.83|231.19|234.88|231.24|234.83|231.19|0
1650933240000|2022-04-26 00:34:00|234.77|231.13|234.77|231.13|234.77|231.13|234.77|231.13|0
1650933250000|2022-04-26 00:34:10|234.88|231.24|234.88|231.24|234.88|231.24|234.88|231.24|0
1650933260000|2022-04-26 00:34:20|234.77|231.13|234.77|231.13|234.77|231.13|234.77|231.13|0
1650933270000|2022-04-26 00:34:30|234.88|231.24|234.88|231.24|234.88|231.24|234.88|231.24|0
1650933280000|2022-04-26 00:34:40|234.99|231.35|234.99|231.35|234.99|231.35|234.94|231.3|0
1650933290000|2022-04-26 00:34:50|235.05|231.41|235.1|231.46|235.1|231.46|235.05|231.41|0
1650933300000|2022-04-26 00:35:00|235.05|231.41|234.94|231.3|235.05|231.41|234.94|231.3|0
1650933310000|2022-04-26 00:35:10|234.88|231.24|234.88|231.24|234.94|231.3|234.88|231.24|0
1650933330000|2022-04-26 00:35:30|234.77|231.13|234.77|231.13|234.77|231.13|234.77|231.13|0
1650933340000|2022-04-26 00:35:40|234.72|231.08|234.77|231.13|234.77|231.13|234.72|231.08|0
1650933360000|2022-04-26 00:36:00|234.72|231.08|234.77|231.13|234.77|231.13|234.72|231.08|0
1650933370000|2022-04-26 00:36:10|234.66|231.02|234.66|231.02|234.72|231.08|234.66|231.02|0
1650933380000|2022-04-26 00:36:20|234.77|231.13|234.72|231.08|234.77|231.13|234.72|231.08|0
1650933390000|2022-04-26 00:36:30|234.66|231.02|234.66|231.02|234.66|231.02|234.66|231.02|0
1650933400000|2022-04-26 00:36:40|234.55|230.91|234.66|231.02|234.66|231.02|234.55|230.91|0
1650933420000|2022-04-26 00:37:00|234.77|231.13|234.66|231.02|234.77|231.13|234.66|231.02|0
1650933430000|2022-04-26 00:37:10|234.55|230.91|234.66|231.02|234.66|231.02|234.55|230.91|0
1650933440000|2022-04-26 00:37:20|234.61|230.97|234.77|231.13|234.77|231.13|234.61|230.97|0
1650933450000|2022-04-26 00:37:30|234.88|231.24|234.88|231.24|234.88|231.24|234.88|231.24|0
1650933460000|2022-04-26 00:37:40|234.77|231.13|234.77|231.13|234.77|231.13|234.77|231.13|0
1650933480000|2022-04-26 00:38:00|234.72|231.08|234.72|231.08|234.72|231.08|234.66|231.02|0
1650933490000|2022-04-26 00:38:10|234.66|231.02|234.66|231.02|234.66|231.02|234.66|231.02|0
1650933510000|2022-04-26 00:38:30|234.72|231.08|234.66|231.02|234.77|231.13|234.66|231.02|0
1650933520000|2022-04-26 00:38:40|234.77|231.13|234.72|231.08|234.77|231.13|234.72|231.08|0
1650933530000|2022-04-26 00:38:50|234.77|231.13|234.77|231.13|234.77|231.13|234.77|231.13|0
1650933540000|2022-04-26 00:39:00|234.66|231.02|234.66|231.02|234.66|231.02|234.66|231.02|0
1650933550000|2022-04-26 00:39:10|234.77|231.13|234.66|231.02|234.77|231.13|234.66|231.02|0
1650933560000|2022-04-26 00:39:20|234.72|231.08|234.72|231.08|234.77|231.13|234.72|231.08|0
1650933570000|2022-04-26 00:39:30|234.77|231.13|234.88|231.24|234.88|231.24|234.77|231.13|0
1650933580000|2022-04-26 00:39:40|234.94|231.3|234.94|231.3|234.94|231.3|234.94|231.3|0
1650933590000|2022-04-26 00:39:50|234.88|231.24|234.88|231.24|234.88|231.24|234.88|231.24|0
1650933600000|2022-04-26 00:40:00|234.77|231.13|234.88|231.24|234.88|231.24|234.77|231.13|0
1650933610000|2022-04-26 00:40:10|234.99|231.35|234.99|231.35|234.99|231.35|234.99|231.35|0
1650933630000|2022-04-26 00:40:30|235.1|231.46|235.1|231.46|235.21|231.57|235.1|231.46|0
1650933640000|2022-04-26 00:40:40|235.21|231.57|235.21|231.57|235.21|231.57|235.1|231.46|0
1650933650000|2022-04-26 00:40:50|235.16|231.52|235.21|231.57|235.21|231.57|235.16|231.52|0
1650933660000|2022-04-26 00:41:00|235.1|231.46|235.1|231.46|235.1|231.46|235.1|231.46|0
1650933670000|2022-04-26 00:41:10|235.05|231.41|235.1|231.46|235.1|231.46|235.05|231.41|0
1650933680000|2022-04-26 00:41:20|234.88|231.24|234.99|231.35|234.99|231.35|234.88|231.24|0
1650933700000|2022-04-26 00:41:40|234.88|231.24|234.77|231.13|234.88|231.24|234.77|231.13|0
1650933720000|2022-04-26 00:42:00|234.88|231.24|234.77|231.13|234.88|231.24|234.77|231.13|0
1650933730000|2022-04-26 00:42:10|234.72|231.08|234.72|231.08|234.72|231.08|234.72|231.08|0
1650933740000|2022-04-26 00:42:20|234.77|231.13|234.88|231.24|234.88|231.24|234.77|231.13|0
1650933750000|2022-04-26 00:42:30|234.77|231.13|234.77|231.13|234.77|231.13|234.77|231.13|0
1650933760000|2022-04-26 00:42:40|234.88|231.24|234.88|231.24|234.88|231.24|234.88|231.24|0
1650933780000|2022-04-26 00:43:00|234.83|231.19|234.88|231.24|234.88|231.24|234.83|231.19|0
1650933830000|2022-04-26 00:43:50|234.82|231.18|234.88|231.24|234.88|231.24|234.82|231.18|0
1650933840000|2022-04-26 00:44:00|234.77|231.13|234.77|231.13|234.77|231.13|234.77|231.13|0
1650933850000|2022-04-26 00:44:10|234.66|231.02|234.66|231.02|234.77|231.13|234.66|231.02|0
1650933860000|2022-04-26 00:44:20|234.77|231.13|234.77|231.13|234.77|231.13|234.77|231.13|0
1650933870000|2022-04-26 00:44:30|234.66|231.02|234.44|230.8|234.66|231.02|234.44|230.8|0
1650933880000|2022-04-26 00:44:40|234.32|230.68|234.32|230.68|234.32|230.68|234.32|230.68|0
1650933900000|2022-04-26 00:45:00|234.44|230.8|234.55|230.91|234.55|230.91|234.44|230.8|0
1650933920000|2022-04-26 00:45:20|234.43|230.79|234.43|230.79|234.43|230.79|234.43|230.79|0
1650933930000|2022-04-26 00:45:30|234.49|230.85|234.49|230.85|234.49|230.85|234.49|230.85|0
1650933940000|2022-04-26 00:45:40|234.43|230.79|234.43|230.79|234.43|230.79|234.32|230.68|0
1650933960000|2022-04-26 00:46:00|234.38|230.74|234.38|230.74|234.38|230.74|234.32|230.68|0
1650933970000|2022-04-26 00:46:10|234.32|230.68|234.32|230.68|234.32|230.68|234.21|230.57|0
1650933980000|2022-04-26 00:46:20|234.43|230.79|234.43|230.79|234.43|230.79|234.38|230.74|0
1650933990000|2022-04-26 00:46:30|234.32|230.68|234.21|230.57|234.32|230.68|234.21|230.57|0
1650934000000|2022-04-26 00:46:40|234.32|230.68|234.21|230.57|234.32|230.68|234.21|230.57|0
1650934010000|2022-04-26 00:46:50|234.1|230.46|234.21|230.57|234.21|230.57|234.1|230.46|0
1650934020000|2022-04-26 00:47:00|234.1|230.46|234.32|230.68|234.32|230.68|234.1|230.46|0
1650934030000|2022-04-26 00:47:10|234.43|230.79|234.43|230.79|234.43|230.79|234.43|230.79|0
1650934040000|2022-04-26 00:47:20|234.38|230.74|234.32|230.68|234.38|230.74|234.32|230.68|0
1650934060000|2022-04-26 00:47:40|234.21|230.57|234.38|230.74|234.38|230.74|234.21|230.57|0
1650934070000|2022-04-26 00:47:50|234.32|230.68|234.32|230.68|234.32|230.68|234.32|230.68|0
1650934080000|2022-04-26 00:48:00|234.38|230.74|234.38|230.74|234.38|230.74|234.38|230.74|0
1650934090000|2022-04-26 00:48:10|234.32|230.68|234.32|230.68|234.43|230.79|234.32|230.68|0
1650934110000|2022-04-26 00:48:30|234.43|230.79|234.43|230.79|234.43|230.79|234.43|230.79|0
1650934120000|2022-04-26 00:48:40|234.32|230.68|234.32|230.68|234.32|230.68|234.32|230.68|0
1650934150000|2022-04-26 00:49:10|234.38|230.74|234.43|230.79|234.43|230.79|234.38|230.74|0
1650934160000|2022-04-26 00:49:20|234.32|230.68|234.32|230.68|234.32|230.68|234.32|230.68|0
1650934180000|2022-04-26 00:49:40|234.21|230.57|234.21|230.57|234.21|230.57|234.21|230.57|0
1650934190000|2022-04-26 00:49:50|234.27|230.63|234.27|230.63|234.27|230.63|234.27|230.63|0
1650934200000|2022-04-26 00:50:00|234.32|230.68|234.21|230.57|234.32|230.68|234.21|230.57|0
1650934240000|2022-04-26 00:50:40|234.32|230.68|234.38|230.74|234.38|230.74|234.32|230.68|0
1650934250000|2022-04-26 00:50:50|234.43|230.79|234.43|230.79|234.43|230.79|234.38|230.74|0
1650934260000|2022-04-26 00:51:00|234.38|230.74|234.43|230.79|234.43|230.79|234.38|230.74|0
1650934270000|2022-04-26 00:51:10|234.54|230.9|234.54|230.9|234.54|230.9|234.54|230.9|0
1650934280000|2022-04-26 00:51:20|234.49|230.85|234.54|230.9|234.54|230.9|234.49|230.85|0
1650934290000|2022-04-26 00:51:30|234.49|230.85|234.54|230.9|234.54|230.9|234.49|230.85|0
1650934370000|2022-04-26 00:52:50|234.65|231.01|234.65|231.01|234.65|231.01|234.65|231.01|0
1650934380000|2022-04-26 00:53:00|234.54|230.9|234.54|230.9|234.54|230.9|234.54|230.9|0
1650934450000|2022-04-26 00:54:10|234.32|230.68|234.27|230.63|234.32|230.68|234.27|230.63|0
1650934460000|2022-04-26 00:54:20|234.21|230.57|234.21|230.57|234.21|230.57|234.21|230.57|0
1650934470000|2022-04-26 00:54:30|234.1|230.46|234.16|230.52|234.16|230.52|234.1|230.46|0
1650934480000|2022-04-26 00:54:40|234.21|230.57|234.1|230.46|234.21|230.57|234.1|230.46|0
1650934500000|2022-04-26 00:55:00|233.99|230.35|234.1|230.46|234.1|230.46|233.99|230.35|0
1650934540000|2022-04-26 00:55:40|234.21|230.57|234.04|230.4|234.21|230.57|234.04|230.4|0
1650934550000|2022-04-26 00:55:50|234.1|230.46|234.1|230.46|234.1|230.46|234.1|230.46|0
1650934570000|2022-04-26 00:56:10|233.99|230.35|233.99|230.35|233.99|230.35|233.99|230.35|0
1650934590000|2022-04-26 00:56:30|233.88|230.24|233.88|230.24|233.88|230.24|233.88|230.24|0
1650934620000|2022-04-26 00:57:00|233.66|230.02|233.66|230.02|233.66|230.02|233.66|230.02|0
1650934630000|2022-04-26 00:57:10|233.22|229.58|233.33|229.69|233.33|229.69|233.22|229.58|0
1650934640000|2022-04-26 00:57:20|233.22|229.58|233.22|229.58|233.22|229.58|233.11|229.47|0
1650934650000|2022-04-26 00:57:30|233.44|229.8|233.44|229.8|233.44|229.8|233.33|229.69|0
1650934660000|2022-04-26 00:57:40|233.55|229.91|233.55|229.91|233.55|229.91|233.55|229.91|0
1650934680000|2022-04-26 00:58:00|233.49|229.85|233.44|229.8|233.49|229.85|233.44|229.8|0
1650934690000|2022-04-26 00:58:10|233.43|229.79|233.43|229.79|233.43|229.79|233.43|229.79|0
1650934700000|2022-04-26 00:58:20|233.32|229.68|233.32|229.68|233.32|229.68|233.32|229.68|0
1650934710000|2022-04-26 00:58:30|233.21|229.57|233.32|229.68|233.32|229.68|233.21|229.57|0
1650934720000|2022-04-26 00:58:40|233.43|229.79|233.43|229.79|233.43|229.79|233.43|229.79|0
1650934730000|2022-04-26 00:58:50|233.32|229.68|233.32|229.68|233.32|229.68|233.32|229.68|0
1650934740000|2022-04-26 00:59:00|233.21|229.57|233.1|229.46|233.21|229.57|233.1|229.46|0
1650934750000|2022-04-26 00:59:10|233.16|229.52|233.16|229.52|233.21|229.57|233.16|229.52|0
1650934760000|2022-04-26 00:59:20|233.21|229.57|233.32|229.68|233.32|229.68|233.21|229.57|0
1650934770000|2022-04-26 00:59:30|233.43|229.79|233.43|229.79|233.43|229.79|233.32|229.68|0
1650934780000|2022-04-26 00:59:40|233.32|229.68|233.32|229.68|233.32|229.68|233.32|229.68|0
1650934800000|2022-04-26 01:00:00|233.27|229.63|233.21|229.57|233.27|229.63|233.21|229.57|0
1650934810000|2022-04-26 01:00:10|233.1|229.46|233.1|229.46|233.1|229.46|233.1|229.46|0
1650934830000|2022-04-26 01:00:30|232.99|229.35|233.1|229.46|233.1|229.46|232.99|229.35|0
1650934850000|2022-04-26 01:00:50|233.21|229.57|233.21|229.57|233.21|229.57|233.21|229.57|0
1650934860000|2022-04-26 01:01:00|233.32|229.68|233.32|229.68|233.32|229.68|233.32|229.68|0
1650934870000|2022-04-26 01:01:10|233.27|229.63|233.27|229.63|233.27|229.63|233.27|229.63|0
1650934880000|2022-04-26 01:01:20|233.21|229.57|233.21|229.57|233.21|229.57|233.21|229.57|0
1650934900000|2022-04-26 01:01:40|233.1|229.46|233.1|229.46|233.21|229.57|233.1|229.46|0
1650934910000|2022-04-26 01:01:50|232.88|229.24|232.88|229.24|232.88|229.24|232.88|229.24|0
1650934920000|2022-04-26 01:02:00|232.77|229.13|232.77|229.13|232.88|229.24|232.77|229.13|0
1650934930000|2022-04-26 01:02:10|232.88|229.24|232.88|229.24|232.88|229.24|232.77|229.13|0
1650934940000|2022-04-26 01:02:20|232.94|229.3|232.99|229.35|232.99|229.35|232.94|229.3|0
1650934950000|2022-04-26 01:02:30|232.88|229.24|232.77|229.13|232.88|229.24|232.77|229.13|0
1650934960000|2022-04-26 01:02:40|232.88|229.24|232.77|229.13|232.88|229.24|232.77|229.13|0
1650934970000|2022-04-26 01:02:50|232.88|229.24|232.77|229.13|232.88|229.24|232.77|229.13|0
1650935000000|2022-04-26 01:03:20|232.83|229.19|232.77|229.13|232.83|229.19|232.77|229.13|0
1650935010000|2022-04-26 01:03:30|232.88|229.24|232.88|229.24|232.88|229.24|232.88|229.24|0
1650935040000|2022-04-26 01:04:00|232.99|229.35|232.99|229.35|232.99|229.35|232.99|229.35|0
1650935050000|2022-04-26 01:04:10|232.88|229.24|232.77|229.13|232.88|229.24|232.77|229.13|0
1650935110000|2022-04-26 01:05:10|232.88|229.24|232.94|229.3|232.94|229.3|232.88|229.24|0
1650935120000|2022-04-26 01:05:20|232.99|229.35|232.99|229.35|232.99|229.35|232.99|229.35|0
1650935130000|2022-04-26 01:05:30|232.88|229.24|232.99|229.35|232.99|229.35|232.88|229.24|0
1650935140000|2022-04-26 01:05:40|233.1|229.46|233.1|229.46|233.1|229.46|233.05|229.41|0
1650935150000|2022-04-26 01:05:50|233.05|229.41|232.99|229.35|233.1|229.46|232.99|229.35|0
1650935160000|2022-04-26 01:06:00|232.94|229.3|232.88|229.24|232.94|229.3|232.88|229.24|0
1650935170000|2022-04-26 01:06:10|232.77|229.13|232.77|229.13|232.77|229.13|232.77|229.13|0
1650935200000|2022-04-26 01:06:40|232.88|229.24|232.77|229.13|232.88|229.24|232.77|229.13|0
1650935210000|2022-04-26 01:06:50|232.88|229.24|232.77|229.13|232.88|229.24|232.77|229.13|0
1650935260000|2022-04-26 01:07:40|232.88|229.24|232.88|229.24|232.88|229.24|232.88|229.24|0
1650935270000|2022-04-26 01:07:50|232.77|229.13|232.77|229.13|232.77|229.13|232.77|229.13|0
1650935300000|2022-04-26 01:08:20|232.88|229.24|232.88|229.24|232.88|229.24|232.88|229.24|0
1650935320000|2022-04-26 01:08:40|232.83|229.19|232.77|229.13|232.83|229.19|232.77|229.13|0
1650935360000|2022-04-26 01:09:20|232.88|229.24|232.88|229.24|232.88|229.24|232.88|229.24|0
1650935380000|2022-04-26 01:09:40|232.77|229.13|232.77|229.13|232.77|229.13|232.77|229.13|0
1650935410000|2022-04-26 01:10:10|232.88|229.24|232.88|229.24|232.88|229.24|232.88|229.24|0
1650935420000|2022-04-26 01:10:20|232.99|229.35|232.99|229.35|232.99|229.35|232.99|229.35|0
1650935440000|2022-04-26 01:10:40|232.88|229.24|232.88|229.24|232.88|229.24|232.77|229.13|0
1650935460000|2022-04-26 01:11:00|232.77|229.13|232.77|229.13|232.77|229.13|232.77|229.13|0
1650935490000|2022-04-26 01:11:30|232.88|229.24|232.82|229.18|232.88|229.24|232.77|229.13|0
1650935500000|2022-04-26 01:11:40|232.88|229.24|232.88|229.24|232.88|229.24|232.88|229.24|0
1650935510000|2022-04-26 01:11:50|232.77|229.13|232.77|229.13|232.77|229.13|232.77|229.13|0
1650935520000|2022-04-26 01:12:00|232.88|229.24|232.88|229.24|232.88|229.24|232.88|229.24|0
1650935530000|2022-04-26 01:12:10|232.77|229.13|232.77|229.13|232.77|229.13|232.77|229.13|0
1650935540000|2022-04-26 01:12:20|232.88|229.24|232.88|229.24|232.88|229.24|232.88|229.24|0
1650935560000|2022-04-26 01:12:40|232.99|229.35|232.99|229.35|232.99|229.35|232.99|229.35|0
1650935570000|2022-04-26 01:12:50|232.88|229.24|232.88|229.24|232.88|229.24|232.88|229.24|0
1650935600000|2022-04-26 01:13:20|232.82|229.18|232.88|229.24|232.88|229.24|232.82|229.18|0
1650935610000|2022-04-26 01:13:30|232.99|229.35|232.88|229.24|232.99|229.35|232.88|229.24|0
1650935630000|2022-04-26 01:13:50|232.77|229.13|232.77|229.13|232.77|229.13|232.77|229.13|0
1650935700000|2022-04-26 01:15:00|232.87|229.23|232.98|229.34|232.98|229.34|232.87|229.23|0
1650935710000|2022-04-26 01:15:10|232.87|229.23|232.98|229.34|232.98|229.34|232.87|229.23|0
1650935730000|2022-04-26 01:15:30|232.87|229.23|232.87|229.23|232.98|229.34|232.87|229.23|0
1650935740000|2022-04-26 01:15:40|232.98|229.34|232.98|229.34|233.2|229.56|232.98|229.34|0
1650935750000|2022-04-26 01:15:50|232.87|229.23|232.87|229.23|232.87|229.23|232.87|229.23|0
1650935760000|2022-04-26 01:16:00|232.76|229.12|232.76|229.12|232.76|229.12|232.76|229.12|0
1650935770000|2022-04-26 01:16:10|232.87|229.23|232.87|229.23|232.87|229.23|232.87|229.23|0
1650935800000|2022-04-26 01:16:40|232.93|229.29|232.93|229.29|232.93|229.29|232.93|229.29|0
1650935810000|2022-04-26 01:16:50|232.98|229.34|232.87|229.23|232.98|229.34|232.87|229.23|0
1650935820000|2022-04-26 01:17:00|232.93|229.29|232.98|229.34|232.98|229.34|232.93|229.29|0
1650935830000|2022-04-26 01:17:10|232.87|229.23|232.87|229.23|232.87|229.23|232.87|229.23|0
1650935850000|2022-04-26 01:17:30|232.98|229.34|232.98|229.34|232.98|229.34|232.98|229.34|0
1650935860000|2022-04-26 01:17:40|232.93|229.29|232.98|229.34|232.98|229.34|232.93|229.29|0
1650935870000|2022-04-26 01:17:50|232.87|229.23|232.87|229.23|232.87|229.23|232.87|229.23|0
1650935880000|2022-04-26 01:18:00|232.98|229.34|232.76|229.12|232.98|229.34|232.76|229.12|0
1650935890000|2022-04-26 01:18:10|232.87|229.23|232.76|229.12|232.87|229.23|232.76|229.12|0
1650935910000|2022-04-26 01:18:30|232.87|229.23|232.87|229.23|232.87|229.23|232.87|229.23|0
1650935920000|2022-04-26 01:18:40|232.98|229.34|233.09|229.45|233.09|229.45|232.98|229.34|0
1650935930000|2022-04-26 01:18:50|233.04|229.4|233.09|229.45|233.09|229.45|233.04|229.4|0
1650935940000|2022-04-26 01:19:00|233.04|229.4|233.31|229.67|233.31|229.67|233.04|229.4|0
1650935950000|2022-04-26 01:19:10|233.2|229.56|233.15|229.51|233.2|229.56|233.15|229.51|0
1650935960000|2022-04-26 01:19:20|233.09|229.45|233.2|229.56|233.2|229.56|233.09|229.45|0
1650935990000|2022-04-26 01:19:50|233.26|229.62|233.31|229.67|233.31|229.67|233.26|229.62|0
1650936000000|2022-04-26 01:20:00|233.42|229.78|233.42|229.78|233.42|229.78|233.42|229.78|0
1650936010000|2022-04-26 01:20:10|233.31|229.67|233.31|229.67|233.31|229.67|233.31|229.67|0
1650936030000|2022-04-26 01:20:30|233.42|229.78|233.42|229.78|233.42|229.78|233.42|229.78|0
1650936040000|2022-04-26 01:20:40|233.31|229.67|233.42|229.78|233.42|229.78|233.31|229.67|0
1650936060000|2022-04-26 01:21:00|233.53|229.89|233.53|229.89|233.53|229.89|233.42|229.78|0
1650936100000|2022-04-26 01:21:40|233.64|230|233.64|230|233.64|230|233.64|230|0
1650936140000|2022-04-26 01:22:20|233.53|229.89|233.53|229.89|233.53|229.89|233.53|229.89|0
1650936160000|2022-04-26 01:22:40|233.64|230|233.64|230|233.64|230|233.64|230|0
1650936180000|2022-04-26 01:23:00|233.75|230.11|233.64|230|233.75|230.11|233.64|230|0
1650936190000|2022-04-26 01:23:10|233.75|230.11|233.75|230.11|233.75|230.11|233.75|230.11|0
1650936200000|2022-04-26 01:23:20|233.64|230|233.75|230.11|233.75|230.11|233.64|230|0
1650936210000|2022-04-26 01:23:30|233.86|230.22|233.86|230.22|233.86|230.22|233.86|230.22|0
1650936220000|2022-04-26 01:23:40|233.97|230.33|233.97|230.33|233.97|230.33|233.97|230.33|0
1650936230000|2022-04-26 01:23:50|233.86|230.22|233.86|230.22|233.86|230.22|233.86|230.22|0
1650936270000|2022-04-26 01:24:30|233.75|230.11|233.75|230.11|233.75|230.11|233.75|230.11|0
1650936280000|2022-04-26 01:24:40|233.86|230.22|233.75|230.11|233.86|230.22|233.7|230.06|0
1650936290000|2022-04-26 01:24:50|233.86|230.22|233.75|230.11|233.86|230.22|233.75|230.11|0
1650936300000|2022-04-26 01:25:00|233.86|230.22|233.75|230.11|233.86|230.22|233.64|230|0
1650936310000|2022-04-26 01:25:10|233.64|230|233.59|229.95|233.64|230|233.59|229.95|0
1650936320000|2022-04-26 01:25:20|233.64|230|233.42|229.78|233.64|230|233.42|229.78|0
1650936330000|2022-04-26 01:25:30|233.53|229.89|233.42|229.78|233.53|229.89|233.42|229.78|0
1650936340000|2022-04-26 01:25:40|233.31|229.67|233.2|229.56|233.31|229.67|233.2|229.56|0
1650936350000|2022-04-26 01:25:50|233.09|229.45|233.09|229.45|233.09|229.45|233.09|229.45|0
1650936370000|2022-04-26 01:26:10|233.15|229.51|233.09|229.45|233.15|229.51|233.09|229.45|0
1650936380000|2022-04-26 01:26:20|233.14|229.5|233.14|229.5|233.2|229.56|233.14|229.5|0
1650936390000|2022-04-26 01:26:30|233.2|229.56|233.2|229.56|233.31|229.67|233.2|229.56|0
1650936400000|2022-04-26 01:26:40|233.09|229.45|233.2|229.56|233.2|229.56|233.09|229.45|0
1650936420000|2022-04-26 01:27:00|233.09|229.45|233.09|229.45|233.2|229.56|233.09|229.45|0
1650936430000|2022-04-26 01:27:10|232.98|229.34|232.98|229.34|232.98|229.34|232.98|229.34|0
1650936440000|2022-04-26 01:27:20|233.09|229.45|233.09|229.45|233.09|229.45|233.09|229.45|0
1650936450000|2022-04-26 01:27:30|233.2|229.56|233.25|229.61|233.31|229.67|233.2|229.56|0
1650936460000|2022-04-26 01:27:40|233.31|229.67|233.2|229.56|233.31|229.67|233.2|229.56|0
1650936470000|2022-04-26 01:27:50|233.14|229.5|233.14|229.5|233.14|229.5|233.14|229.5|0
1650936480000|2022-04-26 01:28:00|233.09|229.45|233.09|229.45|233.09|229.45|232.98|229.34|0
1650936490000|2022-04-26 01:28:10|233.2|229.56|233.2|229.56|233.2|229.56|233.2|229.56|0
1650936500000|2022-04-26 01:28:20|233.09|229.45|233.09|229.45|233.09|229.45|233.09|229.45|0
1650936510000|2022-04-26 01:28:30|233.2|229.56|233.09|229.45|233.2|229.56|233.09|229.45|0
1650936520000|2022-04-26 01:28:40|233.14|229.5|233.09|229.45|233.14|229.5|233.09|229.45|0
1650936530000|2022-04-26 01:28:50|232.98|229.34|233.09|229.45|233.09|229.45|232.98|229.34|0
1650936540000|2022-04-26 01:29:00|233.2|229.56|233.31|229.67|233.31|229.67|233.2|229.56|0
1650936550000|2022-04-26 01:29:10|233.42|229.78|233.42|229.78|233.42|229.78|233.42|229.78|0
1650936560000|2022-04-26 01:29:20|233.36|229.72|233.31|229.67|233.36|229.72|233.31|229.67|0
1650936570000|2022-04-26 01:29:30|233.42|229.78|233.31|229.67|233.42|229.78|233.31|229.67|0
1650936580000|2022-04-26 01:29:40|233.36|229.72|233.42|229.78|233.42|229.78|233.36|229.72|0
1650936590000|2022-04-26 01:29:50|233.31|229.67|233.42|229.78|233.42|229.78|233.31|229.67|0
1650936600000|2022-04-26 01:30:00|233.2|229.56|233.42|229.78|233.42|229.78|233.2|229.56|0
1650936610000|2022-04-26 01:30:10|233.36|229.72|233.42|229.78|233.42|229.78|233.36|229.72|0
1650936620000|2022-04-26 01:30:20|233.31|229.67|233.36|229.72|233.42|229.78|233.31|229.67|0
1650936630000|2022-04-26 01:30:30|233.42|229.78|233.53|229.89|233.53|229.89|233.42|229.78|0
1650936640000|2022-04-26 01:30:40|233.64|230|233.64|230|233.64|230|233.64|230|0
1650936660000|2022-04-26 01:31:00|233.52|229.88|233.52|229.88|233.52|229.88|233.52|229.88|0
1650936670000|2022-04-26 01:31:10|233.63|229.99|233.52|229.88|233.63|229.99|233.52|229.88|0
1650936680000|2022-04-26 01:31:20|233.58|229.94|233.52|229.88|233.63|229.99|233.52|229.88|0
1650936690000|2022-04-26 01:31:30|233.63|229.99|233.41|229.77|233.63|229.99|233.41|229.77|0
1650936700000|2022-04-26 01:31:40|233.47|229.83|233.47|229.83|233.47|229.83|233.47|229.83|0
1650936710000|2022-04-26 01:31:50|233.41|229.77|233.52|229.88|233.52|229.88|233.41|229.77|0
1650936720000|2022-04-26 01:32:00|233.41|229.77|233.3|229.66|233.41|229.77|233.3|229.66|0
1650936730000|2022-04-26 01:32:10|233.19|229.55|233.3|229.66|233.3|229.66|233.19|229.55|0
1650936780000|2022-04-26 01:33:00|233.41|229.77|233.3|229.66|233.41|229.77|233.3|229.66|0
1650936790000|2022-04-26 01:33:10|233.41|229.77|233.41|229.77|233.41|229.77|233.41|229.77|0
1650936810000|2022-04-26 01:33:30|233.52|229.88|233.52|229.88|233.52|229.88|233.52|229.88|0
1650936820000|2022-04-26 01:33:40|233.41|229.77|233.41|229.77|233.41|229.77|233.41|229.77|0
1650936830000|2022-04-26 01:33:50|233.52|229.88|233.41|229.77|233.52|229.88|233.41|229.77|0
1650936840000|2022-04-26 01:34:00|233.36|229.72|233.3|229.66|233.41|229.77|233.3|229.66|0
1650936850000|2022-04-26 01:34:10|233.19|229.55|233.19|229.55|233.25|229.61|233.19|229.55|0
1650936870000|2022-04-26 01:34:30|233.08|229.44|233.08|229.44|233.08|229.44|233.08|229.44|0
1650936880000|2022-04-26 01:34:40|233.14|229.5|233.08|229.44|233.14|229.5|233.08|229.44|0
1650936890000|2022-04-26 01:34:50|233.19|229.55|233.08|229.44|233.19|229.55|233.08|229.44|0
1650936900000|2022-04-26 01:35:00|233.19|229.55|233.19|229.55|233.19|229.55|233.19|229.55|0
1650936910000|2022-04-26 01:35:10|233.08|229.44|233.08|229.44|233.19|229.55|233.08|229.44|0
1650936920000|2022-04-26 01:35:20|233.14|229.5|233.08|229.44|233.14|229.5|233.08|229.44|0
1650936970000|2022-04-26 01:36:10|232.97|229.33|232.97|229.33|232.97|229.33|232.97|229.33|0
1650936980000|2022-04-26 01:36:20|233.08|229.44|232.97|229.33|233.08|229.44|232.97|229.33|0
1650936990000|2022-04-26 01:36:30|233.03|229.39|233.08|229.44|233.08|229.44|233.03|229.39|0
1650937000000|2022-04-26 01:36:40|233.14|229.5|233.19|229.55|233.19|229.55|233.14|229.5|0
1650937010000|2022-04-26 01:36:50|233.25|229.61|233.3|229.66|233.3|229.66|233.25|229.61|0
1650937020000|2022-04-26 01:37:00|233.19|229.55|233.08|229.44|233.19|229.55|233.08|229.44|0
1650937030000|2022-04-26 01:37:10|233.14|229.5|233.19|229.55|233.19|229.55|233.14|229.5|0
1650937040000|2022-04-26 01:37:20|233.3|229.66|233.19|229.55|233.3|229.66|233.19|229.55|0
1650937050000|2022-04-26 01:37:30|233.3|229.66|233.3|229.66|233.3|229.66|233.3|229.66|0
1650937060000|2022-04-26 01:37:40|233.25|229.61|233.25|229.61|233.25|229.61|233.25|229.61|0
1650937070000|2022-04-26 01:37:50|233.19|229.55|233.19|229.55|233.19|229.55|233.19|229.55|0
1650937080000|2022-04-26 01:38:00|233.25|229.61|233.3|229.66|233.3|229.66|233.25|229.61|0
1650937090000|2022-04-26 01:38:10|233.19|229.55|232.97|229.33|233.19|229.55|232.97|229.33|0
1650937110000|2022-04-26 01:38:30|232.92|229.28|232.86|229.22|232.92|229.28|232.86|229.22|0
1650937120000|2022-04-26 01:38:40|232.75|229.11|232.86|229.22|232.86|229.22|232.75|229.11|0
1650937130000|2022-04-26 01:38:50|232.75|229.11|232.86|229.22|232.86|229.22|232.75|229.11|0
1650937140000|2022-04-26 01:39:00|232.97|229.33|232.86|229.22|232.97|229.33|232.86|229.22|0
1650937150000|2022-04-26 01:39:10|232.75|229.11|232.86|229.22|232.86|229.22|232.75|229.11|0
1650937160000|2022-04-26 01:39:20|232.75|229.11|232.75|229.11|232.81|229.17|232.75|229.11|0
1650937190000|2022-04-26 01:39:50|232.86|229.22|232.86|229.22|232.86|229.22|232.86|229.22|0
1650937200000|2022-04-26 01:40:00|232.81|229.17|232.86|229.22|232.86|229.22|232.75|229.11|0
1650937210000|2022-04-26 01:40:10|232.75|229.11|232.86|229.22|232.86|229.22|232.75|229.11|0
1650937220000|2022-04-26 01:40:20|232.75|229.11|232.75|229.11|232.75|229.11|232.75|229.11|0
1650937250000|2022-04-26 01:40:50|231.98|228.34|232.09|228.45|232.09|228.45|231.98|228.34|0
1650937260000|2022-04-26 01:41:00|232.2|228.56|231.98|228.34|232.2|228.56|231.98|228.34|0
1650937270000|2022-04-26 01:41:10|232.2|228.56|232.09|228.45|232.2|228.56|232.09|228.45|0
1650937280000|2022-04-26 01:41:20|231.98|228.34|232.09|228.45|232.09|228.45|231.98|228.34|0
1650937290000|2022-04-26 01:41:30|231.98|228.34|231.98|228.34|231.98|228.34|231.98|228.34|0
1650937300000|2022-04-26 01:41:40|232.09|228.45|232.09|228.45|232.09|228.45|232.09|228.45|0
1650937310000|2022-04-26 01:41:50|231.98|228.34|231.98|228.34|231.98|228.34|231.98|228.34|0
1650937330000|2022-04-26 01:42:10|231.87|228.23|231.87|228.23|231.87|228.23|231.87|228.23|0
1650937340000|2022-04-26 01:42:20|231.98|228.34|232.26|228.62|232.26|228.62|231.98|228.34|0
1650937350000|2022-04-26 01:42:30|232.31|228.67|232.09|228.45|232.31|228.67|232.09|228.45|0
1650937360000|2022-04-26 01:42:40|232.2|228.56|232.2|228.56|232.2|228.56|232.2|228.56|0
1650937380000|2022-04-26 01:43:00|232.31|228.67|232.42|228.78|232.42|228.78|232.31|228.67|0
1650937390000|2022-04-26 01:43:10|232.53|228.89|232.64|229|232.64|229|232.53|228.89|0
1650937400000|2022-04-26 01:43:20|232.53|228.89|232.53|228.89|232.53|228.89|232.53|228.89|0
1650937410000|2022-04-26 01:43:30|232.64|229|232.42|228.78|232.64|229|232.42|228.78|0
1650937420000|2022-04-26 01:43:40|232.53|228.89|232.42|228.78|232.53|228.89|232.42|228.78|0
1650937430000|2022-04-26 01:43:50|232.31|228.67|232.31|228.67|232.31|228.67|232.31|228.67|0
1650937440000|2022-04-26 01:44:00|232.42|228.78|232.53|228.89|232.53|228.89|232.42|228.78|0
1650937450000|2022-04-26 01:44:10|232.64|229|232.64|229|232.64|229|232.64|229|0
1650937460000|2022-04-26 01:44:20|232.53|228.89|232.64|229|232.64|229|232.53|228.89|0
1650937470000|2022-04-26 01:44:30|232.75|229.11|232.75|229.11|232.75|229.11|232.64|229|0
1650937480000|2022-04-26 01:44:40|232.8|229.16|232.75|229.11|232.8|229.16|232.75|229.11|0
1650937500000|2022-04-26 01:45:00|232.86|229.22|232.97|229.33|233.19|229.55|232.86|229.22|0
1650937510000|2022-04-26 01:45:10|232.86|229.22|232.97|229.33|232.97|229.33|232.86|229.22|0
1650937520000|2022-04-26 01:45:20|233.08|229.44|233.19|229.55|233.19|229.55|232.97|229.33|0
1650937530000|2022-04-26 01:45:30|233.13|229.49|232.97|229.33|233.13|229.49|232.97|229.33|0
1650937550000|2022-04-26 01:45:50|233.08|229.44|233.08|229.44|233.08|229.44|233.08|229.44|0
1650937560000|2022-04-26 01:46:00|233.19|229.55|233.3|229.66|233.41|229.77|233.19|229.55|0
1650937570000|2022-04-26 01:46:10|233.41|229.77|233.41|229.77|233.41|229.77|233.41|229.77|0
1650937590000|2022-04-26 01:46:30|233.52|229.88|233.52|229.88|233.52|229.88|233.41|229.77|0
1650937600000|2022-04-26 01:46:40|233.68|230.04|233.85|230.21|233.85|230.21|233.63|229.99|0
1650937610000|2022-04-26 01:46:50|233.96|230.32|234.18|230.54|234.18|230.54|233.96|230.32|0
1650937620000|2022-04-26 01:47:00|234.51|230.87|234.29|230.65|234.51|230.87|234.29|230.65|0
1650937630000|2022-04-26 01:47:10|234.18|230.54|234.07|230.43|234.18|230.54|234.07|230.43|0
1650937640000|2022-04-26 01:47:20|233.96|230.32|233.96|230.32|233.96|230.32|233.96|230.32|0
1650937660000|2022-04-26 01:47:40|234.07|230.43|234.01|230.37|234.07|230.43|234.01|230.37|0
1650937670000|2022-04-26 01:47:50|234.07|230.43|234.07|230.43|234.07|230.43|234.07|230.43|0
1650937680000|2022-04-26 01:48:00|233.96|230.32|234.07|230.43|234.07|230.43|233.96|230.32|0
1650937690000|2022-04-26 01:48:10|234.29|230.65|234.29|230.65|234.29|230.65|234.18|230.54|0
1650937700000|2022-04-26 01:48:20|234.4|230.76|234.62|230.98|234.62|230.98|234.4|230.76|0
1650937710000|2022-04-26 01:48:30|234.51|230.87|234.51|230.87|234.51|230.87|234.51|230.87|0
1650937720000|2022-04-26 01:48:40|234.62|230.98|234.62|230.98|234.62|230.98|234.62|230.98|0
1650937730000|2022-04-26 01:48:50|234.51|230.87|234.4|230.76|234.51|230.87|234.4|230.76|0
1650937740000|2022-04-26 01:49:00|234.51|230.87|234.4|230.76|234.51|230.87|234.4|230.76|0
1650937750000|2022-04-26 01:49:10|234.34|230.7|234.29|230.65|234.4|230.76|234.29|230.65|0
1650937760000|2022-04-26 01:49:20|234.17|230.53|234.29|230.65|234.29|230.65|234.17|230.53|0
1650937770000|2022-04-26 01:49:30|234.23|230.59|234.06|230.42|234.23|230.59|234.06|230.42|0
1650937780000|2022-04-26 01:49:40|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650937790000|2022-04-26 01:49:50|233.9|230.26|233.9|230.26|233.9|230.26|233.9|230.26|0
1650937800000|2022-04-26 01:50:00|233.95|230.31|233.95|230.31|234.06|230.42|233.95|230.31|0
1650937810000|2022-04-26 01:50:10|234.06|230.42|234.17|230.53|234.17|230.53|234.06|230.42|0
1650937820000|2022-04-26 01:50:20|234.23|230.59|234.39|230.75|234.39|230.75|234.23|230.59|0
1650937830000|2022-04-26 01:50:30|234.34|230.7|234.28|230.64|234.39|230.75|234.28|230.64|0
1650937840000|2022-04-26 01:50:40|234.39|230.75|234.23|230.59|234.39|230.75|234.23|230.59|0
1650937850000|2022-04-26 01:50:50|234.28|230.64|234.17|230.53|234.28|230.64|234.17|230.53|0
1650937860000|2022-04-26 01:51:00|234.28|230.64|234.17|230.53|234.28|230.64|234.17|230.53|0
1650937870000|2022-04-26 01:51:10|234.06|230.42|234.06|230.42|234.17|230.53|234.06|230.42|0
1650937880000|2022-04-26 01:51:20|234.17|230.53|234.06|230.42|234.17|230.53|234.06|230.42|0
1650937890000|2022-04-26 01:51:30|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650937900000|2022-04-26 01:51:40|234.06|230.42|234.06|230.42|234.06|230.42|234.06|230.42|0
1650937910000|2022-04-26 01:51:50|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650937920000|2022-04-26 01:52:00|234.12|230.48|234.12|230.48|234.17|230.53|234.12|230.48|0
1650937930000|2022-04-26 01:52:10|234.06|230.42|234.17|230.53|234.17|230.53|234.06|230.42|0
1650937940000|2022-04-26 01:52:20|234.12|230.48|234.12|230.48|234.12|230.48|234.12|230.48|0
1650937950000|2022-04-26 01:52:30|234.06|230.42|233.95|230.31|234.06|230.42|233.95|230.31|0
1650937970000|2022-04-26 01:52:50|233.9|230.26|233.95|230.31|233.95|230.31|233.9|230.26|0
1650937980000|2022-04-26 01:53:00|234.06|230.42|233.95|230.31|234.06|230.42|233.95|230.31|0
1650937990000|2022-04-26 01:53:10|234.06|230.42|234.06|230.42|234.06|230.42|234.06|230.42|0
1650938000000|2022-04-26 01:53:20|233.95|230.31|234.06|230.42|234.06|230.42|233.95|230.31|0
1650938010000|2022-04-26 01:53:30|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650938050000|2022-04-26 01:54:10|234.06|230.42|234.01|230.37|234.06|230.42|234.01|230.37|0
1650938060000|2022-04-26 01:54:20|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650938070000|2022-04-26 01:54:30|233.84|230.2|233.73|230.09|233.95|230.31|233.73|230.09|0
1650938090000|2022-04-26 01:54:50|233.84|230.2|233.79|230.15|233.84|230.2|233.79|230.15|0
1650938100000|2022-04-26 01:55:00|233.84|230.2|233.84|230.2|233.84|230.2|233.84|230.2|0
1650938110000|2022-04-26 01:55:10|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650938120000|2022-04-26 01:55:20|233.9|230.26|233.9|230.26|233.9|230.26|233.9|230.26|0
1650938130000|2022-04-26 01:55:30|233.84|230.2|233.84|230.2|233.95|230.31|233.84|230.2|0
1650938140000|2022-04-26 01:55:40|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650938150000|2022-04-26 01:55:50|233.9|230.26|233.95|230.31|233.95|230.31|233.9|230.26|0
1650938160000|2022-04-26 01:56:00|233.84|230.2|234.06|230.42|234.06|230.42|233.84|230.2|0
1650938170000|2022-04-26 01:56:10|234.17|230.53|234.17|230.53|234.17|230.53|234.17|230.53|0
1650938180000|2022-04-26 01:56:20|234.12|230.48|234.06|230.42|234.12|230.48|234.06|230.42|0
1650938190000|2022-04-26 01:56:30|234.12|230.48|234.06|230.42|234.17|230.53|234.06|230.42|0
1650938210000|2022-04-26 01:56:50|234.01|230.37|233.95|230.31|234.01|230.37|233.95|230.31|0
1650938220000|2022-04-26 01:57:00|233.84|230.2|233.95|230.31|233.95|230.31|233.84|230.2|0
1650938240000|2022-04-26 01:57:20|234.06|230.42|234.06|230.42|234.06|230.42|234.06|230.42|0
1650938250000|2022-04-26 01:57:30|234.17|230.53|234.17|230.53|234.17|230.53|234.06|230.42|0
1650938270000|2022-04-26 01:57:50|234.23|230.59|234.17|230.53|234.23|230.59|234.17|230.53|0
1650938280000|2022-04-26 01:58:00|234.28|230.64|234.28|230.64|234.28|230.64|234.23|230.59|0
1650938290000|2022-04-26 01:58:10|234.39|230.75|234.28|230.64|234.39|230.75|234.28|230.64|0
1650938300000|2022-04-26 01:58:20|234.39|230.75|234.5|230.86|234.5|230.86|234.39|230.75|0
1650938310000|2022-04-26 01:58:30|234.39|230.75|234.28|230.64|234.39|230.75|234.28|230.64|0
1650938320000|2022-04-26 01:58:40|234.17|230.53|234.17|230.53|234.17|230.53|234.17|230.53|0
1650938350000|2022-04-26 01:59:10|234.06|230.42|233.95|230.31|234.06|230.42|233.95|230.31|0
1650938360000|2022-04-26 01:59:20|234.01|230.37|233.84|230.2|234.06|230.42|233.84|230.2|0
1650938370000|2022-04-26 01:59:30|233.73|230.09|233.84|230.2|233.84|230.2|233.73|230.09|0
1650938390000|2022-04-26 01:59:50|233.73|230.09|233.84|230.2|233.84|230.2|233.73|230.09|0
1650938400000|2022-04-26 02:00:00|233.73|230.09|233.78|230.14|233.78|230.14|233.73|230.09|0
1650938410000|2022-04-26 02:00:10|233.73|230.09|233.4|229.76|233.73|230.09|233.4|229.76|0
1650938420000|2022-04-26 02:00:20|233.45|229.81|233.4|229.76|233.45|229.81|233.4|229.76|0
1650938430000|2022-04-26 02:00:30|233.51|229.87|233.51|229.87|233.51|229.87|233.4|229.76|0
1650938440000|2022-04-26 02:00:40|233.62|229.98|233.62|229.98|233.62|229.98|233.62|229.98|0
1650938450000|2022-04-26 02:00:50|233.51|229.87|233.51|229.87|233.51|229.87|233.51|229.87|0
1650938460000|2022-04-26 02:01:00|233.4|229.76|233.51|229.87|233.51|229.87|233.4|229.76|0
1650938470000|2022-04-26 02:01:10|233.62|229.98|233.62|229.98|233.62|229.98|233.62|229.98|0
1650938480000|2022-04-26 02:01:20|233.51|229.87|233.73|230.09|233.73|230.09|233.51|229.87|0
1650938490000|2022-04-26 02:01:30|233.84|230.2|233.95|230.31|233.95|230.31|233.84|230.2|0
1650938500000|2022-04-26 02:01:40|234.06|230.42|234.17|230.53|234.17|230.53|234.06|230.42|0
1650938520000|2022-04-26 02:02:00|234.06|230.42|234.06|230.42|234.06|230.42|234.06|230.42|0
1650938530000|2022-04-26 02:02:10|233.95|230.31|233.95|230.31|233.95|230.31|233.95|230.31|0
1650938540000|2022-04-26 02:02:20|233.84|230.2|233.84|230.2|233.84|230.2|233.84|230.2|0
1650938550000|2022-04-26 02:02:30|233.73|230.09|233.84|230.2|233.84|230.2|233.73|230.09|0
1650938560000|2022-04-26 02:02:40|233.73|230.09|233.73|230.09|233.73|230.09|233.73|230.09|0
1650938580000|2022-04-26 02:03:00|233.62|229.98|233.73|230.09|233.73|230.09|233.62|229.98|0
1650938590000|2022-04-26 02:03:10|233.62|229.98|233.73|230.09|233.73|230.09|233.62|229.98|0
1650938600000|2022-04-26 02:03:20|233.78|230.14|233.78|230.14|233.84|230.2|233.78|230.14|0
1650938610000|2022-04-26 02:03:30|233.84|230.2|233.73|230.09|233.84|230.2|233.73|230.09|0
1650938620000|2022-04-26 02:03:40|233.84|230.2|233.84|230.2|233.84|230.2|233.84|230.2|0
1650938630000|2022-04-26 02:03:50|233.78|230.14|233.89|230.25|233.89|230.25|233.73|230.09|0
1650938640000|2022-04-26 02:04:00|233.84|230.2|233.67|230.03|233.84|230.2|233.67|230.03|0
1650938650000|2022-04-26 02:04:10|233.72|230.08|233.72|230.08|233.72|230.08|233.72|230.08|0
1650938660000|2022-04-26 02:04:20|233.3|230.5|233.3|230.5|233.3|230.5|233.3|230.5|0
1650938690000|2022-04-26 02:04:50|233.25|230.45|233.19|230.39|233.3|230.5|233.19|230.39|0
1650938700000|2022-04-26 02:05:00|233.08|230.28|233.08|230.28|233.14|230.34|233.08|230.28|0
1650938710000|2022-04-26 02:05:10|233.03|230.23|233.08|230.28|233.08|230.28|233.03|230.23|0
1650938720000|2022-04-26 02:05:20|232.97|230.17|232.97|230.17|232.97|230.17|232.97|230.17|0
1650938730000|2022-04-26 02:05:30|233.08|230.28|233.08|230.28|233.08|230.28|233.08|230.28|0
1650938740000|2022-04-26 02:05:40|232.97|230.17|232.97|230.17|232.97|230.17|232.97|230.17|0
1650938750000|2022-04-26 02:05:50|233.08|230.28|233.08|230.28|233.08|230.28|233.08|230.28|0
1650938760000|2022-04-26 02:06:00|232.97|230.17|232.92|230.12|232.97|230.17|232.92|230.12|0
1650938770000|2022-04-26 02:06:10|232.75|229.95|232.75|229.95|232.75|229.95|232.75|229.95|0
1650938780000|2022-04-26 02:06:20|232.64|229.84|232.64|229.84|232.64|229.84|232.64|229.84|0
1650938790000|2022-04-26 02:06:30|232.53|229.73|232.42|229.62|232.53|229.73|232.42|229.62|0
1650938800000|2022-04-26 02:06:40|232.48|229.68|232.42|229.62|232.53|229.73|232.42|229.62|0
1650938810000|2022-04-26 02:06:50|232.31|229.51|232.42|229.62|232.42|229.62|232.31|229.51|0
1650938830000|2022-04-26 02:07:10|232.31|229.51|232.2|229.4|232.42|229.62|232.2|229.4|0
1650938840000|2022-04-26 02:07:20|232.42|229.62|232.31|229.51|232.42|229.62|232.31|229.51|0
1650938850000|2022-04-26 02:07:30|232.26|229.46|232.2|229.4|232.26|229.46|232.09|229.29|0
1650938860000|2022-04-26 02:07:40|232.09|229.29|231.98|229.18|232.09|229.29|231.98|229.18|0
1650938870000|2022-04-26 02:07:50|232.09|229.29|232.09|229.29|232.09|229.29|232.09|229.29|0
1650938880000|2022-04-26 02:08:00|232.2|229.4|232.2|229.4|232.2|229.4|232.2|229.4|0
1650938890000|2022-04-26 02:08:10|232.26|229.46|232.26|229.46|232.26|229.46|232.2|229.4|0
1650938900000|2022-04-26 02:08:20|232.31|229.51|232.31|229.51|232.31|229.51|232.26|229.46|0
1650938910000|2022-04-26 02:08:30|232.42|229.62|232.42|229.62|232.42|229.62|232.37|229.57|0
1650938920000|2022-04-26 02:08:40|232.53|229.73|232.64|229.84|232.64|229.84|232.53|229.73|0
1650938930000|2022-04-26 02:08:50|232.53|229.73|232.48|229.68|232.53|229.73|232.48|229.68|0
1650938940000|2022-04-26 02:09:00|232.53|229.73|232.75|229.95|232.75|229.95|232.53|229.73|0
1650938950000|2022-04-26 02:09:10|232.7|229.9|232.53|229.73|232.7|229.9|232.53|229.73|0
1650938960000|2022-04-26 02:09:20|232.7|229.9|232.64|229.84|232.7|229.9|232.64|229.84|0
1650938970000|2022-04-26 02:09:30|232.75|229.95|232.81|230.01|232.81|230.01|232.75|229.95|0
1650938980000|2022-04-26 02:09:40|232.75|229.95|232.86|230.06|232.86|230.06|232.75|229.95|0
1650938990000|2022-04-26 02:09:50|232.92|230.12|232.81|230.01|232.92|230.12|232.81|230.01|0
1650939000000|2022-04-26 02:10:00|232.86|230.06|232.86|230.06|232.97|230.17|232.86|230.06|0
1650939020000|2022-04-26 02:10:20|232.97|230.17|233.19|230.39|233.19|230.39|232.97|230.17|0
1650939030000|2022-04-26 02:10:30|233.3|230.5|233.36|230.56|233.36|230.56|233.3|230.5|0
1650939040000|2022-04-26 02:10:40|233.41|230.61|233.3|230.5|233.41|230.61|233.3|230.5|0
1650939050000|2022-04-26 02:10:50|233.36|230.56|233.3|230.5|233.41|230.61|233.3|230.5|0
1650939060000|2022-04-26 02:11:00|233.41|230.61|233.41|230.61|233.41|230.61|233.36|230.56|0
1650939070000|2022-04-26 02:11:10|233.3|230.5|233.3|230.5|233.3|230.5|233.3|230.5|0
1650939080000|2022-04-26 02:11:20|233.41|230.61|233.36|230.56|233.41|230.61|233.36|230.56|0
1650939090000|2022-04-26 02:11:30|233.41|230.61|233.41|230.61|233.41|230.61|233.36|230.56|0
1650939110000|2022-04-26 02:11:50|233.47|230.67|233.47|230.67|233.47|230.67|233.47|230.67|0
1650939120000|2022-04-26 02:12:00|233.3|230.5|233.19|230.39|233.3|230.5|233.19|230.39|0
1650939160000|2022-04-26 02:12:40|233.3|230.5|233.36|230.56|233.36|230.56|233.3|230.5|0
1650939170000|2022-04-26 02:12:50|233.41|230.61|233.41|230.61|233.41|230.61|233.41|230.61|0
1650939200000|2022-04-26 02:13:20|233.3|230.5|233.19|230.39|233.41|230.61|233.19|230.39|0
1650939210000|2022-04-26 02:13:30|233.3|230.5|233.3|230.5|233.36|230.56|233.3|230.5|0
1650939240000|2022-04-26 02:14:00|233.25|230.45|233.19|230.39|233.25|230.45|233.14|230.34|0
1650939250000|2022-04-26 02:14:10|233.14|230.34|233.19|230.39|233.19|230.39|233.14|230.34|0
1650939260000|2022-04-26 02:14:20|233.25|230.45|233.3|230.5|233.3|230.5|233.25|230.45|0
1650939300000|2022-04-26 02:15:00|233.19|230.39|233.19|230.39|233.19|230.39|233.19|230.39|0
1650939320000|2022-04-26 02:15:20|233.25|230.45|233.19|230.39|233.25|230.45|233.19|230.39|0
1650939330000|2022-04-26 02:15:30|233.3|230.5|233.41|230.61|233.41|230.61|233.3|230.5|0
1650939340000|2022-04-26 02:15:40|233.52|230.72|233.52|230.72|233.52|230.72|233.52|230.72|0
1650939360000|2022-04-26 02:16:00|233.63|230.83|233.69|230.89|233.69|230.89|233.63|230.83|0
1650939370000|2022-04-26 02:16:10|233.74|230.94|233.63|230.83|233.74|230.94|233.63|230.83|0
1650939380000|2022-04-26 02:16:20|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1650939390000|2022-04-26 02:16:30|233.63|230.83|233.63|230.83|233.74|230.94|233.63|230.83|0
1650939400000|2022-04-26 02:16:40|233.74|230.94|233.74|230.94|233.74|230.94|233.69|230.89|0
1650939410000|2022-04-26 02:16:50|233.69|230.89|233.69|230.89|233.69|230.89|233.69|230.89|0
1650939420000|2022-04-26 02:17:00|233.74|230.94|233.63|230.83|233.74|230.94|233.57|230.77|0
1650939430000|2022-04-26 02:17:10|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1650939440000|2022-04-26 02:17:20|233.63|230.83|233.68|230.88|233.68|230.88|233.63|230.83|0
1650939450000|2022-04-26 02:17:30|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1650939470000|2022-04-26 02:17:50|233.85|231.05|233.79|230.99|233.85|231.05|233.74|230.94|0
1650939480000|2022-04-26 02:18:00|233.74|230.94|233.63|230.83|233.74|230.94|233.63|230.83|0
1650939500000|2022-04-26 02:18:20|233.52|230.72|233.46|230.66|233.52|230.72|233.46|230.66|0
1650939510000|2022-04-26 02:18:30|233.52|230.72|233.41|230.61|233.52|230.72|233.41|230.61|0
1650939520000|2022-04-26 02:18:40|233.3|230.5|233.24|230.44|233.3|230.5|233.24|230.44|0
1650939530000|2022-04-26 02:18:50|233.3|230.5|233.35|230.55|233.41|230.61|233.3|230.5|0
1650939540000|2022-04-26 02:19:00|233.3|230.5|233.19|230.39|233.3|230.5|233.19|230.39|0
1650939550000|2022-04-26 02:19:10|233.24|230.44|233.3|230.5|233.3|230.5|233.19|230.39|0
1650939560000|2022-04-26 02:19:20|233.19|230.39|233.19|230.39|233.19|230.39|233.19|230.39|0
1650939570000|2022-04-26 02:19:30|233.08|230.28|233.19|230.39|233.19|230.39|233.08|230.28|0
1650939580000|2022-04-26 02:19:40|233.08|230.28|232.96|230.16|233.08|230.28|232.96|230.16|0
1650939590000|2022-04-26 02:19:50|233.07|230.27|232.85|230.05|233.07|230.27|232.85|230.05|0
1650939600000|2022-04-26 02:20:00|232.96|230.16|233.07|230.27|233.07|230.27|232.96|230.16|0
1650939610000|2022-04-26 02:20:10|233.02|230.22|233.02|230.22|233.02|230.22|233.02|230.22|0
1650939620000|2022-04-26 02:20:20|233.07|230.27|233.07|230.27|233.13|230.33|233.07|230.27|0
1650939640000|2022-04-26 02:20:40|233.18|230.38|233.07|230.27|233.18|230.38|233.07|230.27|0
1650939650000|2022-04-26 02:20:50|233.02|230.22|233.02|230.22|233.02|230.22|233.02|230.22|0
1650939660000|2022-04-26 02:21:00|233.07|230.27|232.96|230.16|233.07|230.27|232.96|230.16|0
1650939670000|2022-04-26 02:21:10|233.07|230.27|232.96|230.16|233.07|230.27|232.96|230.16|0
1650939680000|2022-04-26 02:21:20|232.85|230.05|232.96|230.16|232.96|230.16|232.85|230.05|0
1650939690000|2022-04-26 02:21:30|232.91|230.11|232.85|230.05|232.91|230.11|232.85|230.05|0
1650939710000|2022-04-26 02:21:50|232.96|230.16|232.85|230.05|232.96|230.16|232.85|230.05|0
1650939720000|2022-04-26 02:22:00|232.74|229.94|232.74|229.94|232.85|230.05|232.74|229.94|0
1650939740000|2022-04-26 02:22:20|232.63|229.83|232.74|229.94|232.74|229.94|232.63|229.83|0
1650939770000|2022-04-26 02:22:50|232.69|229.89|232.63|229.83|232.69|229.89|232.63|229.83|0
1650939780000|2022-04-26 02:23:00|232.74|229.94|232.74|229.94|232.74|229.94|232.74|229.94|0
1650939790000|2022-04-26 02:23:10|232.63|229.83|232.63|229.83|232.63|229.83|232.63|229.83|0
1650939810000|2022-04-26 02:23:30|232.52|229.72|232.63|229.83|232.63|229.83|232.52|229.72|0
1650939820000|2022-04-26 02:23:40|232.41|229.61|232.41|229.61|232.41|229.61|232.41|229.61|0
1650939830000|2022-04-26 02:23:50|232.3|229.5|232.19|229.39|232.3|229.5|232.19|229.39|0
1650939840000|2022-04-26 02:24:00|232.14|229.34|232.19|229.39|232.19|229.39|232.08|229.28|0
1650939850000|2022-04-26 02:24:10|232.14|229.34|232.19|229.39|232.19|229.39|232.08|229.28|0
1650939860000|2022-04-26 02:24:20|232.08|229.28|232.19|229.39|232.19|229.39|232.08|229.28|0
1650939870000|2022-04-26 02:24:30|232.25|229.45|232.08|229.28|232.25|229.45|232.03|229.23|0
1650939880000|2022-04-26 02:24:40|231.97|229.17|231.86|229.06|231.97|229.17|231.86|229.06|0
1650939890000|2022-04-26 02:24:50|231.75|228.95|231.75|228.95|231.75|228.95|231.64|228.84|0
1650939900000|2022-04-26 02:25:00|231.64|228.84|231.64|228.84|231.75|228.95|231.64|228.84|0
1650939910000|2022-04-26 02:25:10|231.53|228.73|231.75|228.95|231.75|228.95|231.53|228.73|0
1650939920000|2022-04-26 02:25:20|231.86|229.06|231.53|228.73|231.86|229.06|231.53|228.73|0
1650939930000|2022-04-26 02:25:30|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1650939940000|2022-04-26 02:25:40|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650939950000|2022-04-26 02:25:50|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1650939960000|2022-04-26 02:26:00|231.31|228.51|231.31|228.51|231.31|228.51|231.31|228.51|0
1650939980000|2022-04-26 02:26:20|231.42|228.62|231.31|228.51|231.42|228.62|231.31|228.51|0
1650939990000|2022-04-26 02:26:30|231.42|228.62|231.53|228.73|231.53|228.73|231.42|228.62|0
1650940020000|2022-04-26 02:27:00|231.42|228.62|231.31|228.51|231.42|228.62|231.31|228.51|0
1650940030000|2022-04-26 02:27:10|231.42|228.62|231.42|228.62|231.48|228.68|231.42|228.62|0
1650940040000|2022-04-26 02:27:20|231.31|228.51|231.42|228.62|231.42|228.62|231.31|228.51|0
1650940050000|2022-04-26 02:27:30|231.53|228.73|231.42|228.62|231.59|228.79|231.42|228.62|0
1650940060000|2022-04-26 02:27:40|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650940070000|2022-04-26 02:27:50|231.59|228.79|231.75|228.95|231.75|228.95|231.59|228.79|0
1650940080000|2022-04-26 02:28:00|231.64|228.84|231.53|228.73|231.64|228.84|231.42|228.62|0
1650940090000|2022-04-26 02:28:10|231.59|228.79|231.64|228.84|231.64|228.84|231.59|228.79|0
1650940100000|2022-04-26 02:28:20|231.53|228.73|231.64|228.84|231.64|228.84|231.53|228.73|0
1650940110000|2022-04-26 02:28:30|231.75|228.95|231.75|228.95|231.75|228.95|231.75|228.95|0
1650940120000|2022-04-26 02:28:40|231.64|228.84|231.64|228.84|231.75|228.95|231.64|228.84|0
1650940130000|2022-04-26 02:28:50|231.7|228.9|231.75|228.95|231.75|228.95|231.7|228.9|0
1650940140000|2022-04-26 02:29:00|231.86|229.06|231.64|228.84|231.86|229.06|231.64|228.84|0
1650940150000|2022-04-26 02:29:10|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650940180000|2022-04-26 02:29:40|231.42|228.62|231.53|228.73|231.53|228.73|231.42|228.62|0
1650940190000|2022-04-26 02:29:50|231.48|228.68|231.53|228.73|231.53|228.73|231.48|228.68|0
1650940200000|2022-04-26 02:30:00|231.42|228.62|231.42|228.62|231.48|228.68|231.42|228.62|0
1650940230000|2022-04-26 02:30:30|231.31|228.51|231.37|228.57|231.42|228.62|231.31|228.51|0
1650940240000|2022-04-26 02:30:40|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1650940260000|2022-04-26 02:31:00|231.53|228.73|231.42|228.62|231.53|228.73|231.37|228.57|0
1650940270000|2022-04-26 02:31:10|231.31|228.51|231.42|228.62|231.42|228.62|231.31|228.51|0
1650940280000|2022-04-26 02:31:20|231.37|228.57|231.42|228.62|231.42|228.62|231.37|228.57|0
1650940290000|2022-04-26 02:31:30|231.48|228.68|231.53|228.73|231.53|228.73|231.48|228.68|0
1650940300000|2022-04-26 02:31:40|231.42|228.62|231.31|228.51|231.42|228.62|231.31|228.51|0
1650940310000|2022-04-26 02:31:50|231.42|228.62|231.31|228.51|231.42|228.62|231.31|228.51|0
1650940330000|2022-04-26 02:32:10|231.42|228.62|231.42|228.62|231.42|228.62|231.31|228.51|0
1650940340000|2022-04-26 02:32:20|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650940360000|2022-04-26 02:32:40|231.59|228.79|231.64|228.84|231.64|228.84|231.59|228.79|0
1650940370000|2022-04-26 02:32:50|231.59|228.79|231.59|228.79|231.59|228.79|231.59|228.79|0
1650940380000|2022-04-26 02:33:00|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650940390000|2022-04-26 02:33:10|231.64|228.84|231.59|228.79|231.64|228.84|231.59|228.79|0
1650940400000|2022-04-26 02:33:20|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650940410000|2022-04-26 02:33:30|231.75|228.95|231.75|228.95|231.75|228.95|231.75|228.95|0
1650940420000|2022-04-26 02:33:40|231.7|228.9|231.7|228.9|231.7|228.9|231.64|228.84|0
1650940430000|2022-04-26 02:33:50|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650940440000|2022-04-26 02:34:00|231.75|228.95|231.75|228.95|231.75|228.95|231.75|228.95|0
1650940470000|2022-04-26 02:34:30|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650940480000|2022-04-26 02:34:40|231.75|228.95|231.75|228.95|231.75|228.95|231.75|228.95|0
1650940500000|2022-04-26 02:35:00|231.64|228.84|231.53|228.73|231.64|228.84|231.53|228.73|0
1650940510000|2022-04-26 02:35:10|231.64|228.84|231.64|228.84|231.75|228.95|231.64|228.84|0
1650940520000|2022-04-26 02:35:20|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650940530000|2022-04-26 02:35:30|231.48|228.68|231.64|228.84|231.64|228.84|231.48|228.68|0
1650940540000|2022-04-26 02:35:40|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650940550000|2022-04-26 02:35:50|231.48|228.68|231.48|228.68|231.53|228.73|231.48|228.68|0
1650940560000|2022-04-26 02:36:00|231.53|228.73|231.47|228.67|231.53|228.73|231.42|228.62|0
1650940570000|2022-04-26 02:36:10|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650940580000|2022-04-26 02:36:20|231.47|228.67|231.47|228.67|231.53|228.73|231.47|228.67|0
1650940590000|2022-04-26 02:36:30|231.53|228.73|231.53|228.73|231.53|228.73|231.47|228.67|0
1650940610000|2022-04-26 02:36:50|231.47|228.67|231.42|228.62|231.47|228.67|231.42|228.62|0
1650940620000|2022-04-26 02:37:00|231.47|228.67|231.53|228.73|231.53|228.73|231.47|228.67|0
1650940630000|2022-04-26 02:37:10|231.47|228.67|231.47|228.67|231.47|228.67|231.47|228.67|0
1650940640000|2022-04-26 02:37:20|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1650940650000|2022-04-26 02:37:30|231.31|228.51|231.31|228.51|231.31|228.51|231.31|228.51|0
1650940700000|2022-04-26 02:38:20|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1650940730000|2022-04-26 02:38:50|231.53|228.73|231.64|228.84|231.64|228.84|231.53|228.73|0
1650940740000|2022-04-26 02:39:00|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650940750000|2022-04-26 02:39:10|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650940770000|2022-04-26 02:39:30|231.63|228.83|231.63|228.83|231.63|228.83|231.63|228.83|0
1650940780000|2022-04-26 02:39:40|231.74|228.94|231.63|228.83|231.74|228.94|231.63|228.83|0
1650940800000|2022-04-26 02:40:00|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650940810000|2022-04-26 02:40:10|231.52|228.72|231.52|228.72|231.52|228.72|231.52|228.72|0
1650940870000|2022-04-26 02:41:10|231.47|228.67|231.41|228.61|231.47|228.67|231.41|228.61|0
1650940890000|2022-04-26 02:41:30|231.31|228.51|231.31|228.51|231.31|228.51|231.31|228.51|0
1650940900000|2022-04-26 02:41:40|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1650940920000|2022-04-26 02:42:00|230.92|228.12|230.87|228.07|230.92|228.12|230.87|228.07|0
1650940930000|2022-04-26 02:42:10|230.98|228.18|230.98|228.18|230.98|228.18|230.87|228.07|0
1650940940000|2022-04-26 02:42:20|230.87|228.07|230.87|228.07|230.87|228.07|230.87|228.07|0
1650940960000|2022-04-26 02:42:40|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1650940970000|2022-04-26 02:42:50|230.54|227.74|230.65|227.85|230.76|227.96|230.54|227.74|0
1650941020000|2022-04-26 02:43:40|230.54|227.74|230.65|227.85|230.65|227.85|230.54|227.74|0
1650941040000|2022-04-26 02:44:00|230.54|227.74|230.43|227.63|230.54|227.74|230.43|227.63|0
1650941050000|2022-04-26 02:44:10|230.32|227.52|230.43|227.63|230.43|227.63|230.32|227.52|0
1650941060000|2022-04-26 02:44:20|230.32|227.52|230.32|227.52|230.32|227.52|230.21|227.41|0
1650941080000|2022-04-26 02:44:40|230.43|227.63|230.43|227.63|230.43|227.63|230.43|227.63|0
1650941090000|2022-04-26 02:44:50|230.32|227.52|230.32|227.52|230.32|227.52|230.32|227.52|0
1650941100000|2022-04-26 02:45:00|230.43|227.63|230.38|227.58|230.43|227.63|230.38|227.58|0
1650941110000|2022-04-26 02:45:10|230.32|227.52|230.43|227.63|230.43|227.63|230.32|227.52|0
1650941120000|2022-04-26 02:45:20|230.48|227.68|230.54|227.74|230.54|227.74|230.48|227.68|0
1650941130000|2022-04-26 02:45:30|230.65|227.85|230.65|227.85|230.65|227.85|230.65|227.85|0
1650941150000|2022-04-26 02:45:50|230.59|227.79|230.65|227.85|230.65|227.85|230.59|227.79|0
1650941160000|2022-04-26 02:46:00|230.54|227.74|230.54|227.74|230.54|227.74|230.54|227.74|0
1650941170000|2022-04-26 02:46:10|230.65|227.85|230.65|227.85|230.65|227.85|230.65|227.85|0
1650941180000|2022-04-26 02:46:20|230.54|227.74|230.54|227.74|230.54|227.74|230.54|227.74|0
1650941220000|2022-04-26 02:47:00|230.48|227.68|230.43|227.63|230.48|227.68|230.43|227.63|0
1650941230000|2022-04-26 02:47:10|230.54|227.74|230.54|227.74|230.54|227.74|230.54|227.74|0
1650941240000|2022-04-26 02:47:20|230.43|227.63|230.43|227.63|230.43|227.63|230.43|227.63|0
1650941250000|2022-04-26 02:47:30|230.54|227.74|230.54|227.74|230.54|227.74|230.54|227.74|0
1650941280000|2022-04-26 02:48:00|230.48|227.68|230.54|227.74|230.54|227.74|230.48|227.68|0
1650941300000|2022-04-26 02:48:20|230.59|227.79|230.64|227.84|230.64|227.84|230.59|227.79|0
1650941310000|2022-04-26 02:48:30|230.59|227.79|230.54|227.74|230.59|227.79|230.54|227.74|0
1650941340000|2022-04-26 02:49:00|230.43|227.63|230.43|227.63|230.43|227.63|230.43|227.63|0
1650941360000|2022-04-26 02:49:20|230.32|227.52|230.32|227.52|230.32|227.52|230.32|227.52|0
1650941370000|2022-04-26 02:49:30|230.21|227.41|230.32|227.52|230.32|227.52|230.21|227.41|0
1650941380000|2022-04-26 02:49:40|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1650941400000|2022-04-26 02:50:00|230.43|227.63|230.43|227.63|230.43|227.63|230.43|227.63|0
1650941410000|2022-04-26 02:50:10|230.32|227.52|230.32|227.52|230.32|227.52|230.32|227.52|0
1650941460000|2022-04-26 02:51:00|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1650941500000|2022-04-26 02:51:40|230.32|227.52|230.21|227.41|230.32|227.52|230.21|227.41|0
1650941570000|2022-04-26 02:52:50|230.31|227.51|230.31|227.51|230.31|227.51|230.26|227.46|0
1650941580000|2022-04-26 02:53:00|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1650941590000|2022-04-26 02:53:10|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650941610000|2022-04-26 02:53:30|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1650941620000|2022-04-26 02:53:40|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650941630000|2022-04-26 02:53:50|230.2|227.4|230.2|227.4|230.2|227.4|230.2|227.4|0
1650941700000|2022-04-26 02:55:00|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650941710000|2022-04-26 02:55:10|230.42|227.62|230.31|227.51|230.42|227.62|230.31|227.51|0
1650941720000|2022-04-26 02:55:20|230.37|227.57|230.31|227.51|230.37|227.57|230.31|227.51|0
1650941740000|2022-04-26 02:55:40|230.42|227.62|230.31|227.51|230.42|227.62|230.31|227.51|0
1650941750000|2022-04-26 02:55:50|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1650941760000|2022-04-26 02:56:00|230.37|227.57|230.42|227.62|230.42|227.62|230.37|227.57|0
1650941770000|2022-04-26 02:56:10|230.37|227.57|230.37|227.57|230.42|227.62|230.37|227.57|0
1650941780000|2022-04-26 02:56:20|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1650941800000|2022-04-26 02:56:40|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650941810000|2022-04-26 02:56:50|230.37|227.57|230.42|227.62|230.42|227.62|230.37|227.57|0
1650941820000|2022-04-26 02:57:00|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650941870000|2022-04-26 02:57:50|230.26|227.46|230.26|227.46|230.26|227.46|230.2|227.4|0
1650941880000|2022-04-26 02:58:00|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650941900000|2022-04-26 02:58:20|230.26|227.46|230.26|227.46|230.26|227.46|230.26|227.46|0
1650941910000|2022-04-26 02:58:30|230.2|227.4|230.2|227.4|230.2|227.4|230.2|227.4|0
1650941950000|2022-04-26 02:59:10|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650941960000|2022-04-26 02:59:20|230.26|227.46|230.2|227.4|230.26|227.46|230.2|227.4|0
1650941990000|2022-04-26 02:59:50|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650942000000|2022-04-26 03:00:00|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1650942020000|2022-04-26 03:00:20|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650942030000|2022-04-26 03:00:30|230.26|227.46|230.31|227.51|230.31|227.51|230.26|227.46|0
1650942050000|2022-04-26 03:00:50|230.37|227.57|230.31|227.51|230.42|227.62|230.31|227.51|0
1650942080000|2022-04-26 03:01:20|230.2|227.4|230.2|227.4|230.2|227.4|230.2|227.4|0
1650942120000|2022-04-26 03:02:00|229.76|226.96|229.76|226.96|229.87|227.07|229.76|226.96|0
1650942170000|2022-04-26 03:02:50|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1650942180000|2022-04-26 03:03:00|229.98|227.18|229.87|227.07|229.98|227.18|229.87|227.07|0
1650942190000|2022-04-26 03:03:10|229.76|226.96|229.76|226.96|229.76|226.96|229.76|226.96|0
1650942310000|2022-04-26 03:05:10|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1650942330000|2022-04-26 03:05:30|229.76|226.96|229.76|226.96|229.76|226.96|229.76|226.96|0
1650942390000|2022-04-26 03:06:30|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1650942410000|2022-04-26 03:06:50|229.98|227.18|229.87|227.07|229.98|227.18|229.87|227.07|0
1650942420000|2022-04-26 03:07:00|229.76|226.96|229.87|227.07|229.87|227.07|229.76|226.96|0
1650942440000|2022-04-26 03:07:20|229.98|227.18|229.87|227.07|229.98|227.18|229.87|227.07|0
1650942450000|2022-04-26 03:07:30|229.82|227.02|229.82|227.02|229.82|227.02|229.82|227.02|0
1650942460000|2022-04-26 03:07:40|229.87|227.07|229.98|227.18|229.98|227.18|229.87|227.07|0
1650942470000|2022-04-26 03:07:50|230.09|227.29|229.98|227.18|230.09|227.29|229.98|227.18|0
1650942490000|2022-04-26 03:08:10|230.09|227.29|229.98|227.18|230.09|227.29|229.98|227.18|0
1650942510000|2022-04-26 03:08:30|230.09|227.29|230.09|227.29|230.09|227.29|230.09|227.29|0
1650942520000|2022-04-26 03:08:40|229.98|227.18|229.87|227.07|229.98|227.18|229.87|227.07|0
1650942530000|2022-04-26 03:08:50|229.98|227.18|229.87|227.07|229.98|227.18|229.87|227.07|0
1650942540000|2022-04-26 03:09:00|229.82|227.02|229.76|226.96|229.82|227.02|229.76|226.96|0
1650942610000|2022-04-26 03:10:10|229.87|227.07|229.87|227.07|229.98|227.18|229.87|227.07|0
1650942660000|2022-04-26 03:11:00|229.76|226.96|229.76|226.96|229.76|226.96|229.76|226.96|0
1650942670000|2022-04-26 03:11:10|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1650942680000|2022-04-26 03:11:20|229.76|226.96|229.87|227.07|229.87|227.07|229.76|226.96|0
1650942700000|2022-04-26 03:11:40|229.76|226.96|229.76|226.96|229.76|226.96|229.76|226.96|0
1650942760000|2022-04-26 03:12:40|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1650942770000|2022-04-26 03:12:50|229.97|227.17|229.97|227.17|229.97|227.17|229.97|227.17|0
1650942780000|2022-04-26 03:13:00|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1650942790000|2022-04-26 03:13:10|229.81|227.01|229.81|227.01|229.81|227.01|229.81|227.01|0
1650942800000|2022-04-26 03:13:20|229.76|226.96|229.76|226.96|229.76|226.96|229.76|226.96|0
1650942850000|2022-04-26 03:14:10|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1650942860000|2022-04-26 03:14:20|229.76|226.96|229.76|226.96|229.76|226.96|229.76|226.96|0
1650942960000|2022-04-26 03:16:00|229.75|226.95|229.75|226.95|229.75|226.95|229.75|226.95|0
1650942970000|2022-04-26 03:16:10|228.99|226.19|228.99|226.19|228.99|226.19|228.99|226.19|0
1650942980000|2022-04-26 03:16:20|229.1|226.3|229.21|226.41|229.21|226.41|229.1|226.3|0
1650942990000|2022-04-26 03:16:30|229.32|226.52|229.21|226.41|229.32|226.52|229.21|226.41|0
1650943000000|2022-04-26 03:16:40|229.32|226.52|229.32|226.52|229.32|226.52|229.32|226.52|0
1650943010000|2022-04-26 03:16:50|229.43|226.63|229.43|226.63|229.43|226.63|229.43|226.63|0
1650943020000|2022-04-26 03:17:00|229.54|226.74|229.54|226.74|229.54|226.74|229.54|226.74|0
1650943030000|2022-04-26 03:17:10|229.43|226.63|229.65|226.85|229.65|226.85|229.43|226.63|0
1650943040000|2022-04-26 03:17:20|229.75|226.95|229.65|226.85|229.75|226.95|229.65|226.85|0
1650943050000|2022-04-26 03:17:30|229.75|226.95|229.75|226.95|229.75|226.95|229.75|226.95|0
1650943060000|2022-04-26 03:17:40|229.86|227.06|229.97|227.17|229.97|227.17|229.86|227.06|0
1650943080000|2022-04-26 03:18:00|229.86|227.06|229.97|227.17|229.97|227.17|229.86|227.06|0
1650943090000|2022-04-26 03:18:10|229.86|227.06|230.08|227.28|230.08|227.28|229.86|227.06|0
1650943110000|2022-04-26 03:18:30|230.19|227.39|230.19|227.39|230.19|227.39|230.08|227.28|0
1650943120000|2022-04-26 03:18:40|230.14|227.34|230.19|227.39|230.19|227.39|230.14|227.34|0
1650943130000|2022-04-26 03:18:50|230.25|227.45|230.19|227.39|230.25|227.45|230.19|227.39|0
1650943140000|2022-04-26 03:19:00|230.08|227.28|229.97|227.17|230.08|227.28|229.97|227.17|0
1650943150000|2022-04-26 03:19:10|229.86|227.06|229.64|226.84|229.86|227.06|229.64|226.84|0
1650943160000|2022-04-26 03:19:20|229.75|226.95|229.75|226.95|229.75|226.95|229.75|226.95|0
1650943170000|2022-04-26 03:19:30|229.86|227.06|229.75|226.95|229.86|227.06|229.75|226.95|0
1650943180000|2022-04-26 03:19:40|229.86|227.06|229.86|227.06|229.86|227.06|229.86|227.06|0
1650943190000|2022-04-26 03:19:50|229.97|227.17|229.86|227.06|229.97|227.17|229.86|227.06|0
1650943200000|2022-04-26 03:20:00|229.97|227.17|229.97|227.17|229.97|227.17|229.97|227.17|0
1650943250000|2022-04-26 03:20:50|230.08|227.28|230.08|227.28|230.08|227.28|230.08|227.28|0
1650943260000|2022-04-26 03:21:00|230.14|227.34|230.08|227.28|230.19|227.39|230.08|227.28|0
1650943270000|2022-04-26 03:21:10|230.19|227.39|230.08|227.28|230.19|227.39|230.08|227.28|0
1650943290000|2022-04-26 03:21:30|229.97|227.17|229.97|227.17|229.97|227.17|229.97|227.17|0
1650943300000|2022-04-26 03:21:40|230.08|227.28|229.97|227.17|230.08|227.28|229.97|227.17|0
1650943310000|2022-04-26 03:21:50|229.86|227.06|229.75|226.95|229.86|227.06|229.75|226.95|0
1650943340000|2022-04-26 03:22:20|229.86|227.06|229.86|227.06|229.86|227.06|229.86|227.06|0
1650943350000|2022-04-26 03:22:30|229.75|226.95|229.75|226.95|229.75|226.95|229.75|226.95|0
1650943360000|2022-04-26 03:22:40|229.64|226.84|229.64|226.84|229.64|226.84|229.64|226.84|0
1650943390000|2022-04-26 03:23:10|229.75|226.95|229.75|226.95|229.75|226.95|229.75|226.95|0
1650943400000|2022-04-26 03:23:20|229.7|226.9|229.42|226.62|229.7|226.9|229.42|226.62|0
1650943410000|2022-04-26 03:23:30|229.48|226.68|229.48|226.68|229.48|226.68|229.48|226.68|0
1650943420000|2022-04-26 03:23:40|229.42|226.62|229.21|226.41|229.42|226.62|229.21|226.41|0
1650943430000|2022-04-26 03:23:50|229.1|226.3|229.21|226.41|229.21|226.41|229.1|226.3|0
1650943440000|2022-04-26 03:24:00|229.31|226.51|229.53|226.73|229.53|226.73|229.31|226.51|0
1650943450000|2022-04-26 03:24:10|229.42|226.62|229.31|226.51|229.42|226.62|229.31|226.51|0
1650943460000|2022-04-26 03:24:20|229.26|226.46|229.26|226.46|229.26|226.46|229.26|226.46|0
1650943470000|2022-04-26 03:24:30|229.31|226.51|229.26|226.46|229.31|226.51|229.26|226.46|0
1650943480000|2022-04-26 03:24:40|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1650943490000|2022-04-26 03:24:50|229.42|226.62|229.42|226.62|229.42|226.62|229.42|226.62|0
1650943500000|2022-04-26 03:25:00|229.53|226.73|229.53|226.73|229.53|226.73|229.53|226.73|0
1650943510000|2022-04-26 03:25:10|229.48|226.68|229.48|226.68|229.48|226.68|229.48|226.68|0
1650943520000|2022-04-26 03:25:20|229.53|226.73|229.42|226.62|229.53|226.73|229.42|226.62|0
1650943540000|2022-04-26 03:25:40|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1650943550000|2022-04-26 03:25:50|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1650943560000|2022-04-26 03:26:00|229.31|226.51|229.37|226.57|229.37|226.57|229.31|226.51|0
1650943570000|2022-04-26 03:26:10|229.31|226.51|229.42|226.62|229.42|226.62|229.31|226.51|0
1650943580000|2022-04-26 03:26:20|229.37|226.57|229.37|226.57|229.37|226.57|229.37|226.57|0
1650943590000|2022-04-26 03:26:30|229.31|226.51|229.37|226.57|229.42|226.62|229.31|226.51|0
1650943600000|2022-04-26 03:26:40|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1650943620000|2022-04-26 03:27:00|229.26|226.46|229.26|226.46|229.26|226.46|229.26|226.46|0
1650943630000|2022-04-26 03:27:10|229.31|226.51|229.2|226.4|229.31|226.51|229.2|226.4|0
1650943640000|2022-04-26 03:27:20|229.1|226.3|229.2|226.4|229.2|226.4|229.1|226.3|0
1650943680000|2022-04-26 03:28:00|229.31|226.51|229.2|226.4|229.31|226.51|229.2|226.4|0
1650943710000|2022-04-26 03:28:30|229.15|226.35|229.09|226.29|229.15|226.35|229.09|226.29|0
1650943720000|2022-04-26 03:28:40|228.99|226.19|228.93|226.13|228.99|226.19|228.88|226.08|0
1650943730000|2022-04-26 03:28:50|228.99|226.19|229.09|226.29|229.09|226.29|228.99|226.19|0
1650943740000|2022-04-26 03:29:00|229.04|226.24|229.09|226.29|229.09|226.29|228.99|226.19|0
1650943750000|2022-04-26 03:29:10|228.99|226.19|228.99|226.19|228.99|226.19|228.99|226.19|0
1650943780000|2022-04-26 03:29:40|228.98|226.18|228.98|226.18|228.98|226.18|228.98|226.18|0
1650943790000|2022-04-26 03:29:50|229.04|226.24|228.98|226.18|229.04|226.24|228.98|226.18|0
1650943800000|2022-04-26 03:30:00|229.09|226.29|228.98|226.18|229.09|226.29|228.98|226.18|0
1650943810000|2022-04-26 03:30:10|229.09|226.29|228.98|226.18|229.09|226.29|228.98|226.18|0
1650943820000|2022-04-26 03:30:20|228.88|226.08|228.88|226.08|228.88|226.08|228.88|226.08|0
1650943850000|2022-04-26 03:30:50|228.93|226.13|228.88|226.08|228.98|226.18|228.88|226.08|0
1650943870000|2022-04-26 03:31:10|228.77|225.97|228.88|226.08|228.88|226.08|228.66|225.86|0
1650943880000|2022-04-26 03:31:20|228.82|226.02|228.98|226.18|228.98|226.18|228.82|226.02|0
1650943910000|2022-04-26 03:31:50|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1650943920000|2022-04-26 03:32:00|229.15|226.35|229.09|226.29|229.2|226.4|229.09|226.29|0
1650943940000|2022-04-26 03:32:20|228.98|226.18|228.98|226.18|228.98|226.18|228.98|226.18|0
1650943950000|2022-04-26 03:32:30|228.87|226.07|228.87|226.07|228.87|226.07|228.87|226.07|0
1650943960000|2022-04-26 03:32:40|228.77|225.97|228.87|226.07|228.87|226.07|228.77|225.97|0
1650943980000|2022-04-26 03:33:00|228.77|225.97|228.87|226.07|228.87|226.07|228.77|225.97|0
1650944000000|2022-04-26 03:33:20|228.82|226.02|228.87|226.07|228.87|226.07|228.82|226.02|0
1650944010000|2022-04-26 03:33:30|228.82|226.02|228.82|226.02|228.87|226.07|228.82|226.02|0
1650944020000|2022-04-26 03:33:40|228.77|225.97|228.87|226.07|228.87|226.07|228.77|225.97|0
1650944040000|2022-04-26 03:34:00|228.98|226.18|229.09|226.29|229.09|226.29|228.98|226.18|0
1650944050000|2022-04-26 03:34:10|229.2|226.4|229.42|226.62|229.42|226.62|229.2|226.4|0
1650944060000|2022-04-26 03:34:20|229.31|226.51|229.2|226.4|229.31|226.51|229.2|226.4|0
1650944080000|2022-04-26 03:34:40|229.26|226.46|229.2|226.4|229.26|226.46|229.2|226.4|0
1650944090000|2022-04-26 03:34:50|229.26|226.46|229.2|226.4|229.26|226.46|229.2|226.4|0
1650944100000|2022-04-26 03:35:00|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1650944120000|2022-04-26 03:35:20|228.98|226.18|228.98|226.18|228.98|226.18|228.98|226.18|0
1650944130000|2022-04-26 03:35:30|228.87|226.07|228.87|226.07|228.87|226.07|228.87|226.07|0
1650944140000|2022-04-26 03:35:40|228.76|225.96|228.55|225.75|228.76|225.96|228.55|225.75|0
1650944150000|2022-04-26 03:35:50|228.66|225.86|228.66|225.86|228.66|225.86|228.66|225.86|0
1650944160000|2022-04-26 03:36:00|228.87|226.07|228.87|226.07|228.87|226.07|228.87|226.07|0
1650944170000|2022-04-26 03:36:10|228.98|226.18|229.09|226.29|229.09|226.29|228.98|226.18|0
1650944180000|2022-04-26 03:36:20|229.04|226.24|229.09|226.29|229.09|226.29|228.98|226.18|0
1650944190000|2022-04-26 03:36:30|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1650944200000|2022-04-26 03:36:40|229.09|226.29|229.2|226.4|229.2|226.4|229.09|226.29|0
1650944210000|2022-04-26 03:36:50|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1650944220000|2022-04-26 03:37:00|229.42|226.62|229.42|226.62|229.42|226.62|229.42|226.62|0
1650944240000|2022-04-26 03:37:20|229.31|226.51|229.31|226.51|229.42|226.62|229.31|226.51|0
1650944250000|2022-04-26 03:37:30|229.25|226.45|229.2|226.4|229.25|226.45|229.2|226.4|0
1650944260000|2022-04-26 03:37:40|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1650944270000|2022-04-26 03:37:50|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1650944280000|2022-04-26 03:38:00|229.31|226.51|229.2|226.4|229.31|226.51|229.2|226.4|0
1650944290000|2022-04-26 03:38:10|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1650944310000|2022-04-26 03:38:30|229.14|226.34|229.2|226.4|229.2|226.4|229.14|226.34|0
1650944330000|2022-04-26 03:38:50|229.14|226.34|229.2|226.4|229.2|226.4|229.14|226.34|0
1650944340000|2022-04-26 03:39:00|229.09|226.29|229.14|226.34|229.14|226.34|229.09|226.29|0
1650944350000|2022-04-26 03:39:10|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1650944370000|2022-04-26 03:39:30|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1650944380000|2022-04-26 03:39:40|229.3|226.5|229.3|226.5|229.3|226.5|229.3|226.5|0
1650944400000|2022-04-26 03:40:00|229.41|226.61|229.74|226.94|229.74|226.94|229.41|226.61|0
1650944410000|2022-04-26 03:40:10|229.52|226.72|229.52|226.72|229.52|226.72|229.52|226.72|0
1650944420000|2022-04-26 03:40:20|229.41|226.61|229.52|226.72|229.52|226.72|229.41|226.61|0
1650944430000|2022-04-26 03:40:30|229.63|226.83|229.58|226.78|229.63|226.83|229.58|226.78|0
1650944440000|2022-04-26 03:40:40|229.63|226.83|229.74|226.94|229.74|226.94|229.63|226.83|0
1650944450000|2022-04-26 03:40:50|229.63|226.83|229.63|226.83|229.74|226.94|229.63|226.83|0
1650944460000|2022-04-26 03:41:00|229.69|226.89|229.74|226.94|229.74|226.94|229.69|226.89|0
1650944470000|2022-04-26 03:41:10|229.69|226.89|229.63|226.83|229.69|226.89|229.63|226.83|0
1650944480000|2022-04-26 03:41:20|229.69|226.89|229.63|226.83|229.69|226.89|229.63|226.83|0
1650944490000|2022-04-26 03:41:30|229.58|226.78|229.63|226.83|229.63|226.83|229.58|226.78|0
1650944520000|2022-04-26 03:42:00|229.52|226.72|229.63|226.83|229.63|226.83|229.52|226.72|0
1650944530000|2022-04-26 03:42:10|229.69|226.89|229.74|226.94|229.74|226.94|229.69|226.89|0
1650944540000|2022-04-26 03:42:20|229.63|226.83|229.63|226.83|229.69|226.89|229.63|226.83|0
1650944550000|2022-04-26 03:42:30|229.52|226.72|229.63|226.83|229.63|226.83|229.52|226.72|0
1650944560000|2022-04-26 03:42:40|229.52|226.72|229.63|226.83|229.63|226.83|229.52|226.72|0
1650944580000|2022-04-26 03:43:00|229.58|226.78|229.63|226.83|229.63|226.83|229.58|226.78|0
1650944600000|2022-04-26 03:43:20|229.58|226.78|229.52|226.72|229.58|226.78|229.52|226.72|0
1650944610000|2022-04-26 03:43:30|229.41|226.61|229.41|226.61|229.41|226.61|229.41|226.61|0
1650944620000|2022-04-26 03:43:40|229.52|226.72|229.52|226.72|229.52|226.72|229.52|226.72|0
1650944650000|2022-04-26 03:44:10|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1650944680000|2022-04-26 03:44:40|229.74|226.94|229.74|226.94|229.74|226.94|229.74|226.94|0
1650944700000|2022-04-26 03:45:00|229.63|226.83|229.74|226.94|229.74|226.94|229.63|226.83|0
1650944720000|2022-04-26 03:45:20|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1650944740000|2022-04-26 03:45:40|229.52|226.72|229.52|226.72|229.52|226.72|229.52|226.72|0
1650944750000|2022-04-26 03:45:50|229.74|226.94|229.74|226.94|229.79|226.99|229.74|226.94|0
1650944780000|2022-04-26 03:46:20|229.63|226.83|229.63|226.83|229.63|226.83|229.52|226.72|0
1650944800000|2022-04-26 03:46:40|229.58|226.78|229.52|226.72|229.58|226.78|229.52|226.72|0
1650944810000|2022-04-26 03:46:50|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1650944820000|2022-04-26 03:47:00|229.74|226.94|229.74|226.94|229.74|226.94|229.74|226.94|0
1650944830000|2022-04-26 03:47:10|229.63|226.83|229.52|226.72|229.63|226.83|229.52|226.72|0
1650944840000|2022-04-26 03:47:20|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1650944860000|2022-04-26 03:47:40|229.68|226.88|229.74|226.94|229.74|226.94|229.68|226.88|0
1650944880000|2022-04-26 03:48:00|229.68|226.88|229.63|226.83|229.68|226.88|229.63|226.83|0
1650944910000|2022-04-26 03:48:30|229.41|226.61|229.52|226.72|229.52|226.72|229.41|226.61|0
1650944920000|2022-04-26 03:48:40|229.57|226.77|229.52|226.72|229.57|226.77|229.52|226.72|0
1650944930000|2022-04-26 03:48:50|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1650944950000|2022-04-26 03:49:10|229.52|226.72|229.57|226.77|229.57|226.77|229.52|226.72|0
1650944960000|2022-04-26 03:49:20|229.52|226.72|229.63|226.83|229.63|226.83|229.52|226.72|0
1650944980000|2022-04-26 03:49:40|229.52|226.72|229.52|226.72|229.52|226.72|229.52|226.72|0
1650945040000|2022-04-26 03:50:40|229.41|226.61|229.52|226.72|229.52|226.72|229.41|226.61|0
1650945060000|2022-04-26 03:51:00|229.41|226.61|229.52|226.72|229.52|226.72|229.41|226.61|0
1650945080000|2022-04-26 03:51:20|229.62|226.82|229.52|226.72|229.62|226.82|229.52|226.72|0
1650945130000|2022-04-26 03:52:10|229.51|226.71|229.41|226.61|229.51|226.71|229.41|226.61|0
1650945140000|2022-04-26 03:52:20|229.3|226.5|229.35|226.55|229.35|226.55|229.3|226.5|0
1650945150000|2022-04-26 03:52:30|229.3|226.5|229.3|226.5|229.3|226.5|229.3|226.5|0
1650945160000|2022-04-26 03:52:40|229.41|226.61|229.41|226.61|229.41|226.61|229.41|226.61|0
1650945170000|2022-04-26 03:52:50|229.51|226.71|229.51|226.71|229.68|226.88|229.51|226.71|0
1650945180000|2022-04-26 03:53:00|229.57|226.77|229.62|226.82|229.62|226.82|229.57|226.77|0
1650945200000|2022-04-26 03:53:20|229.57|226.77|229.51|226.71|229.57|226.77|229.51|226.71|0
1650945220000|2022-04-26 03:53:40|229.57|226.77|229.62|226.82|229.62|226.82|229.57|226.77|0
1650945240000|2022-04-26 03:54:00|229.51|226.71|229.62|226.82|229.62|226.82|229.51|226.71|0
1650945250000|2022-04-26 03:54:10|229.57|226.77|229.62|226.82|229.62|226.82|229.51|226.71|0
1650945260000|2022-04-26 03:54:20|229.51|226.71|229.51|226.71|229.57|226.77|229.51|226.71|0
1650945270000|2022-04-26 03:54:30|229.62|226.82|229.62|226.82|229.62|226.82|229.62|226.82|0
1650945290000|2022-04-26 03:54:50|229.51|226.71|229.51|226.71|229.51|226.71|229.51|226.71|0
1650945300000|2022-04-26 03:55:00|229.62|226.82|229.51|226.71|229.62|226.82|229.51|226.71|0
1650945330000|2022-04-26 03:55:30|229.4|226.6|229.51|226.71|229.51|226.71|229.4|226.6|0
1650945370000|2022-04-26 03:56:10|229.4|226.6|229.4|226.6|229.51|226.71|229.4|226.6|0
1650945380000|2022-04-26 03:56:20|229.29|226.49|229.4|226.6|229.4|226.6|229.29|226.49|0
1650945390000|2022-04-26 03:56:30|229.51|226.71|229.51|226.71|229.51|226.71|229.51|226.71|0
1650945450000|2022-04-26 03:57:30|229.4|226.6|229.4|226.6|229.4|226.6|229.4|226.6|0
1650945460000|2022-04-26 03:57:40|229.35|226.55|229.4|226.6|229.4|226.6|229.29|226.49|0
1650945530000|2022-04-26 03:58:50|229.29|226.49|229.29|226.49|229.29|226.49|229.29|226.49|0
1650945540000|2022-04-26 03:59:00|229.18|226.38|229.18|226.38|229.18|226.38|229.18|226.38|0
1650945550000|2022-04-26 03:59:10|229.29|226.49|229.29|226.49|229.29|226.49|229.29|226.49|0
1650945580000|2022-04-26 03:59:40|229.18|226.38|229.18|226.38|229.18|226.38|229.18|226.38|0
1650945590000|2022-04-26 03:59:50|229.29|226.49|229.08|226.28|229.29|226.49|229.08|226.28|0
1650945600000|2022-04-26 04:00:00|228.97|226.17|228.97|226.17|229.08|226.28|228.97|226.17|0
1650945610000|2022-04-26 04:00:10|229.07|226.27|229.07|226.27|229.07|226.27|229.07|226.27|0
1650945620000|2022-04-26 04:00:20|229.18|226.38|229.07|226.27|229.18|226.38|229.07|226.27|0
1650945630000|2022-04-26 04:00:30|228.97|226.17|229.07|226.27|229.07|226.27|228.97|226.17|0
1650945640000|2022-04-26 04:00:40|228.97|226.17|228.97|226.17|228.97|226.17|228.97|226.17|0
1650945690000|2022-04-26 04:01:30|229.07|226.27|229.07|226.27|229.07|226.27|229.07|226.27|0
1650945710000|2022-04-26 04:01:50|228.97|226.17|228.97|226.17|228.97|226.17|228.97|226.17|0
1650945730000|2022-04-26 04:02:10|228.96|226.16|228.96|226.16|228.96|226.16|228.96|226.16|0
1650945760000|2022-04-26 04:02:40|228.86|226.06|228.96|226.16|228.96|226.16|228.86|226.06|0
1650945770000|2022-04-26 04:02:50|228.86|226.06|228.86|226.06|228.86|226.06|228.86|226.06|0
1650945780000|2022-04-26 04:03:00|228.75|225.95|228.75|225.95|228.86|226.06|228.75|225.95|0
1650945820000|2022-04-26 04:03:40|228.96|226.16|228.86|226.06|228.96|226.16|228.86|226.06|0
1650945830000|2022-04-26 04:03:50|228.8|226|228.86|226.06|228.86|226.06|228.8|226|0
1650945840000|2022-04-26 04:04:00|228.91|226.11|228.86|226.06|228.91|226.11|228.86|226.06|0
1650945860000|2022-04-26 04:04:20|228.91|226.11|228.85|226.05|228.91|226.11|228.85|226.05|0
1650945870000|2022-04-26 04:04:30|228.75|225.95|228.75|225.95|228.75|225.95|228.75|225.95|0
1650945890000|2022-04-26 04:04:50|228.85|226.05|228.85|226.05|228.85|226.05|228.85|226.05|0
1650945910000|2022-04-26 04:05:10|228.91|226.11|228.85|226.05|228.91|226.11|228.85|226.05|0
1650945940000|2022-04-26 04:05:40|228.91|226.11|228.96|226.16|228.96|226.16|228.91|226.11|0
1650945960000|2022-04-26 04:06:00|229.07|226.27|229.02|226.22|229.07|226.27|228.96|226.16|0
1650945970000|2022-04-26 04:06:10|229.07|226.27|229.07|226.27|229.13|226.33|229.07|226.27|0
1650945990000|2022-04-26 04:06:30|229.29|226.49|229.29|226.49|229.29|226.49|229.24|226.44|0
1650946000000|2022-04-26 04:06:40|229.24|226.44|229.18|226.38|229.24|226.44|229.18|226.38|0
1650946020000|2022-04-26 04:07:00|229.29|226.49|229.29|226.49|229.29|226.49|229.29|226.49|0
1650946040000|2022-04-26 04:07:20|229.4|226.6|229.51|226.71|229.51|226.71|229.4|226.6|0
1650946060000|2022-04-26 04:07:40|229.4|226.6|229.51|226.71|229.51|226.71|229.4|226.6|0
1650946070000|2022-04-26 04:07:50|229.4|226.6|229.4|226.6|229.4|226.6|229.4|226.6|0
1650946080000|2022-04-26 04:08:00|229.45|226.65|229.51|226.71|229.51|226.71|229.4|226.6|0
1650946090000|2022-04-26 04:08:10|229.4|226.6|229.45|226.65|229.45|226.65|229.4|226.6|0
1650946100000|2022-04-26 04:08:20|229.4|226.6|229.4|226.6|229.45|226.65|229.4|226.6|0
1650946110000|2022-04-26 04:08:30|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1650946120000|2022-04-26 04:08:40|229.56|226.76|229.56|226.76|229.56|226.76|229.56|226.76|0
1650946130000|2022-04-26 04:08:50|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1650946140000|2022-04-26 04:09:00|229.61|226.81|229.61|226.81|229.61|226.81|229.61|226.81|0
1650946170000|2022-04-26 04:09:30|229.67|226.87|229.67|226.87|229.67|226.87|229.67|226.87|0
1650946180000|2022-04-26 04:09:40|229.61|226.81|229.61|226.81|229.67|226.87|229.61|226.81|0
1650946190000|2022-04-26 04:09:50|229.67|226.87|229.72|226.92|229.72|226.92|229.67|226.87|0
1650946200000|2022-04-26 04:10:00|229.94|227.14|229.94|227.14|229.94|227.14|229.94|227.14|0
1650946210000|2022-04-26 04:10:10|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1650946220000|2022-04-26 04:10:20|229.94|227.14|230.05|227.25|230.05|227.25|229.94|227.14|0
1650946240000|2022-04-26 04:10:40|229.94|227.14|229.83|227.03|229.94|227.14|229.83|227.03|0
1650946250000|2022-04-26 04:10:50|229.72|226.92|229.72|226.92|229.78|226.98|229.72|226.92|0
1650946260000|2022-04-26 04:11:00|229.83|227.03|229.83|227.03|229.83|227.03|229.78|226.98|0
1650946270000|2022-04-26 04:11:10|229.94|227.14|229.94|227.14|229.94|227.14|229.94|227.14|0
1650946280000|2022-04-26 04:11:20|229.83|227.03|229.83|227.03|229.83|227.03|229.83|227.03|0
1650946290000|2022-04-26 04:11:30|229.78|226.98|229.78|226.98|229.78|226.98|229.72|226.92|0
1650946300000|2022-04-26 04:11:40|229.72|226.92|229.61|226.81|229.72|226.92|229.61|226.81|0
1650946320000|2022-04-26 04:12:00|229.72|226.92|229.56|226.76|229.72|226.92|229.56|226.76|0
1650946330000|2022-04-26 04:12:10|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1650946370000|2022-04-26 04:12:50|229.56|226.76|229.56|226.76|229.56|226.76|229.56|226.76|0
1650946380000|2022-04-26 04:13:00|229.61|226.81|229.61|226.81|229.61|226.81|229.61|226.81|0
1650946410000|2022-04-26 04:13:30|229.67|226.87|229.67|226.87|229.67|226.87|229.61|226.81|0
1650946420000|2022-04-26 04:13:40|229.72|226.92|229.61|226.81|229.72|226.92|229.61|226.81|0
1650946430000|2022-04-26 04:13:50|229.67|226.87|229.61|226.81|229.67|226.87|229.61|226.81|0
1650946440000|2022-04-26 04:14:00|229.67|226.87|229.61|226.81|229.67|226.87|229.61|226.81|0
1650946480000|2022-04-26 04:14:40|229.56|226.76|229.56|226.76|229.61|226.81|229.56|226.76|0
1650946490000|2022-04-26 04:14:50|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1650946530000|2022-04-26 04:15:30|229.61|226.81|229.61|226.81|229.61|226.81|229.61|226.81|0
1650946560000|2022-04-26 04:16:00|229.67|226.87|229.61|226.81|229.67|226.87|229.61|226.81|0
1650946570000|2022-04-26 04:16:10|229.72|226.92|229.61|226.81|229.72|226.92|229.61|226.81|0
1650946610000|2022-04-26 04:16:50|229.56|226.76|229.56|226.76|229.56|226.76|229.56|226.76|0
1650946620000|2022-04-26 04:17:00|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1650946640000|2022-04-26 04:17:20|229.45|226.65|229.45|226.65|229.45|226.65|229.45|226.65|0
1650946650000|2022-04-26 04:17:30|229.39|226.59|229.39|226.59|229.39|226.59|229.39|226.59|0
1650946680000|2022-04-26 04:18:00|229.45|226.65|229.56|226.76|229.56|226.76|229.45|226.65|0
1650946690000|2022-04-26 04:18:10|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1650946710000|2022-04-26 04:18:30|229.61|226.81|229.61|226.81|229.61|226.81|229.61|226.81|0
1650946740000|2022-04-26 04:19:00|229.66|226.86|229.66|226.86|229.66|226.86|229.61|226.81|0
1650946750000|2022-04-26 04:19:10|229.61|226.81|229.61|226.81|229.61|226.81|229.61|226.81|0
1650946790000|2022-04-26 04:19:50|229.72|226.92|229.72|226.92|229.72|226.92|229.72|226.92|0
1650946800000|2022-04-26 04:20:00|229.61|226.81|229.61|226.81|229.61|226.81|229.61|226.81|0
1650946860000|2022-04-26 04:21:00|229.66|226.86|229.61|226.81|229.66|226.86|229.61|226.81|0
1650946870000|2022-04-26 04:21:10|229.72|226.92|229.71|226.91|229.72|226.92|229.71|226.91|0
1650946890000|2022-04-26 04:21:30|229.82|227.02|229.82|227.02|229.82|227.02|229.82|227.02|0
1650946900000|2022-04-26 04:21:40|229.88|227.08|229.82|227.02|229.88|227.08|229.82|227.02|0
1650946910000|2022-04-26 04:21:50|229.88|227.08|229.93|227.13|229.93|227.13|229.88|227.08|0
1650946920000|2022-04-26 04:22:00|229.82|227.02|229.82|227.02|229.82|227.02|229.82|227.02|0
1650946980000|2022-04-26 04:23:00|229.88|227.08|229.82|227.02|229.88|227.08|229.82|227.02|0
1650947040000|2022-04-26 04:24:00|229.93|227.13|229.93|227.13|229.93|227.13|229.93|227.13|0
1650947050000|2022-04-26 04:24:10|230.04|227.24|229.93|227.13|230.04|227.24|229.93|227.13|0
1650947090000|2022-04-26 04:24:50|229.82|227.02|229.82|227.02|229.82|227.02|229.82|227.02|0
1650947110000|2022-04-26 04:25:10|229.93|227.13|229.93|227.13|229.93|227.13|229.93|227.13|0
1650947120000|2022-04-26 04:25:20|229.88|227.08|229.82|227.02|229.88|227.08|229.82|227.02|0
1650947130000|2022-04-26 04:25:30|229.88|227.08|229.93|227.13|229.93|227.13|229.88|227.08|0
1650947160000|2022-04-26 04:26:00|229.82|227.02|229.82|227.02|229.82|227.02|229.82|227.02|0
1650947240000|2022-04-26 04:27:20|229.93|227.13|229.93|227.13|229.93|227.13|229.93|227.13|0
1650947260000|2022-04-26 04:27:40|229.82|227.02|229.82|227.02|229.82|227.02|229.82|227.02|0
1650947280000|2022-04-26 04:28:00|229.88|227.08|229.93|227.13|229.93|227.13|229.82|227.02|0
1650947290000|2022-04-26 04:28:10|229.88|227.08|229.82|227.02|229.88|227.08|229.82|227.02|0
1650947310000|2022-04-26 04:28:30|229.93|227.13|229.93|227.13|229.93|227.13|229.93|227.13|0
1650947320000|2022-04-26 04:28:40|229.88|227.08|229.82|227.02|229.88|227.08|229.82|227.02|0
1650947350000|2022-04-26 04:29:10|229.88|227.08|229.93|227.13|229.93|227.13|229.88|227.08|0
1650947360000|2022-04-26 04:29:20|229.88|227.08|229.82|227.02|229.88|227.08|229.82|227.02|0
1650947380000|2022-04-26 04:29:40|229.93|227.13|229.93|227.13|229.93|227.13|229.93|227.13|0
1650947400000|2022-04-26 04:30:00|229.82|227.02|229.71|226.91|229.82|227.02|229.71|226.91|0
1650947420000|2022-04-26 04:30:20|229.77|226.97|229.77|226.97|229.77|226.97|229.77|226.97|0
1650947430000|2022-04-26 04:30:30|229.71|226.91|229.82|227.02|229.82|227.02|229.71|226.91|0
1650947460000|2022-04-26 04:31:00|229.71|226.91|229.6|226.8|229.71|226.91|229.6|226.8|0
1650947480000|2022-04-26 04:31:20|229.66|226.86|229.6|226.8|229.66|226.86|229.6|226.8|0
1650947490000|2022-04-26 04:31:30|229.71|226.91|229.71|226.91|229.71|226.91|229.71|226.91|0
1650947510000|2022-04-26 04:31:50|229.6|226.8|229.6|226.8|229.6|226.8|229.6|226.8|0
1650947750000|2022-04-26 04:35:50|229.71|226.91|229.71|226.91|229.71|226.91|229.71|226.91|0
1650947760000|2022-04-26 04:36:00|229.81|227.01|229.71|226.91|229.81|227.01|229.71|226.91|0
1650947840000|2022-04-26 04:37:20|229.7|226.9|229.7|226.9|229.7|226.9|229.7|226.9|0
1650947860000|2022-04-26 04:37:40|229.81|227.01|229.81|227.01|229.81|227.01|229.81|227.01|0
1650947890000|2022-04-26 04:38:10|229.7|226.9|229.7|226.9|229.7|226.9|229.7|226.9|0
1650947910000|2022-04-26 04:38:30|229.81|227.01|229.7|226.9|229.81|227.01|229.7|226.9|0
1650947920000|2022-04-26 04:38:40|229.81|227.01|229.81|227.01|229.81|227.01|229.81|227.01|0
1650947940000|2022-04-26 04:39:00|229.7|226.9|229.7|226.9|229.7|226.9|229.7|226.9|0
1650948000000|2022-04-26 04:40:00|229.59|226.79|229.59|226.79|229.59|226.79|229.59|226.79|0
1650948010000|2022-04-26 04:40:10|229.54|226.74|229.54|226.74|229.54|226.74|229.54|226.74|0
1650948020000|2022-04-26 04:40:20|229.38|226.58|229.43|226.63|229.43|226.63|229.38|226.58|0
1650948030000|2022-04-26 04:40:30|229.38|226.58|229.38|226.58|229.38|226.58|229.38|226.58|0
1650948050000|2022-04-26 04:40:50|229.43|226.63|229.38|226.58|229.43|226.63|229.38|226.58|0
1650948060000|2022-04-26 04:41:00|229.49|226.69|229.48|226.68|229.49|226.69|229.48|226.68|0
1650948190000|2022-04-26 04:43:10|229.37|226.57|229.37|226.57|229.37|226.57|229.37|226.57|0
1650948200000|2022-04-26 04:43:20|229.48|226.68|229.48|226.68|229.48|226.68|229.48|226.68|0
1650948280000|2022-04-26 04:44:40|229.37|226.57|229.37|226.57|229.37|226.57|229.37|226.57|0
1650948310000|2022-04-26 04:45:10|229.48|226.68|229.48|226.68|229.48|226.68|229.48|226.68|0
1650948320000|2022-04-26 04:45:20|229.43|226.63|229.37|226.57|229.43|226.63|229.37|226.57|0
1650948410000|2022-04-26 04:46:50|229.48|226.68|229.48|226.68|229.48|226.68|229.48|226.68|0
1650948440000|2022-04-26 04:47:20|229.54|226.74|229.48|226.68|229.54|226.74|229.48|226.68|0
1650948590000|2022-04-26 04:49:50|229.37|226.57|229.37|226.57|229.37|226.57|229.37|226.57|0
1650948720000|2022-04-26 04:52:00|229.48|226.68|229.48|226.68|229.48|226.68|229.48|226.68|0
1650948780000|2022-04-26 04:53:00|229.43|226.63|229.43|226.63|229.43|226.63|229.43|226.63|0
1650948790000|2022-04-26 04:53:10|229.37|226.57|229.37|226.57|229.37|226.57|229.37|226.57|0
1650948830000|2022-04-26 04:53:50|229.26|226.46|229.26|226.46|229.26|226.46|229.26|226.46|0
1650948890000|2022-04-26 04:54:50|229.37|226.57|229.26|226.46|229.37|226.57|229.26|226.46|0
1650949010000|2022-04-26 04:56:50|229.37|226.57|229.37|226.57|229.37|226.57|229.37|226.57|0
1650949040000|2022-04-26 04:57:20|229.26|226.46|229.26|226.46|229.26|226.46|229.26|226.46|0
1650949080000|2022-04-26 04:58:00|229.37|226.57|229.26|226.46|229.37|226.57|229.26|226.46|0
1650949200000|2022-04-26 05:00:00|229.36|226.56|229.36|226.56|229.36|226.56|229.36|226.56|0
1650949210000|2022-04-26 05:00:10|229.26|226.46|229.31|226.51|229.31|226.51|229.26|226.46|0
1650949220000|2022-04-26 05:00:20|229.36|226.56|229.47|226.67|229.47|226.67|229.36|226.56|0
1650949230000|2022-04-26 05:00:30|229.58|226.78|229.47|226.67|229.58|226.78|229.47|226.67|0
1650949240000|2022-04-26 05:00:40|229.36|226.56|229.42|226.62|229.42|226.62|229.36|226.56|0
1650949250000|2022-04-26 05:00:50|229.36|226.56|229.36|226.56|229.36|226.56|229.36|226.56|0
1650949260000|2022-04-26 05:01:00|229.47|226.67|229.47|226.67|229.47|226.67|229.47|226.67|0
1650949280000|2022-04-26 05:01:20|229.58|226.78|229.58|226.78|229.58|226.78|229.58|226.78|0
1650949290000|2022-04-26 05:01:30|229.47|226.67|229.58|226.78|229.58|226.78|229.47|226.67|0
1650949300000|2022-04-26 05:01:40|229.69|226.89|229.69|226.89|229.69|226.89|229.69|226.89|0
1650949310000|2022-04-26 05:01:50|229.64|226.84|229.58|226.78|229.69|226.89|229.58|226.78|0
1650949330000|2022-04-26 05:02:10|229.47|226.67|229.47|226.67|229.47|226.67|229.47|226.67|0
1650949340000|2022-04-26 05:02:20|229.25|226.45|229.25|226.45|229.36|226.56|229.25|226.45|0
1650949350000|2022-04-26 05:02:30|229.15|226.35|229.15|226.35|229.15|226.35|229.15|226.35|0
1650949370000|2022-04-26 05:02:50|229.04|226.24|229.04|226.24|229.04|226.24|229.04|226.24|0
1650949380000|2022-04-26 05:03:00|228.98|226.18|229.04|226.24|229.04|226.24|228.98|226.18|0
1650949400000|2022-04-26 05:03:20|228.93|226.13|229.04|226.24|229.04|226.24|228.93|226.13|0
1650949410000|2022-04-26 05:03:30|228.93|226.13|228.93|226.13|228.93|226.13|228.93|226.13|0
1650949420000|2022-04-26 05:03:40|229.04|226.24|229.04|226.24|229.04|226.24|229.04|226.24|0
1650949440000|2022-04-26 05:04:00|229.14|226.34|229.14|226.34|229.14|226.34|229.14|226.34|0
1650949450000|2022-04-26 05:04:10|229.25|226.45|229.36|226.56|229.36|226.56|229.25|226.45|0
1650949460000|2022-04-26 05:04:20|229.42|226.62|229.42|226.62|229.42|226.62|229.42|226.62|0
1650949470000|2022-04-26 05:04:30|229.47|226.67|229.25|226.45|229.47|226.67|229.25|226.45|0
1650949480000|2022-04-26 05:04:40|229.2|226.4|229.2|226.4|229.25|226.45|229.2|226.4|0
1650949490000|2022-04-26 05:04:50|229.25|226.45|229.25|226.45|229.25|226.45|229.25|226.45|0
1650949500000|2022-04-26 05:05:00|229.36|226.56|229.36|226.56|229.36|226.56|229.31|226.51|0
1650949510000|2022-04-26 05:05:10|229.31|226.51|229.36|226.56|229.36|226.56|229.31|226.51|0
1650949520000|2022-04-26 05:05:20|229.42|226.62|229.47|226.67|229.47|226.67|229.42|226.62|0
1650949540000|2022-04-26 05:05:40|229.58|226.78|229.69|226.89|229.69|226.89|229.58|226.78|0
1650949550000|2022-04-26 05:05:50|229.8|227|229.8|227|229.8|227|229.8|227|0
1650949560000|2022-04-26 05:06:00|229.91|227.11|229.91|227.11|229.91|227.11|229.91|227.11|0
1650949580000|2022-04-26 05:06:20|230.01|227.21|229.91|227.11|230.01|227.21|229.91|227.11|0
1650949590000|2022-04-26 05:06:30|230.01|227.21|230.01|227.21|230.01|227.21|230.01|227.21|0
1650949600000|2022-04-26 05:06:40|230.23|227.43|230.12|227.32|230.23|227.43|230.12|227.32|0
1650949610000|2022-04-26 05:06:50|230.23|227.43|230.45|227.65|230.45|227.65|230.23|227.43|0
1650949620000|2022-04-26 05:07:00|230.56|227.76|230.56|227.76|230.56|227.76|230.56|227.76|0
1650949630000|2022-04-26 05:07:10|230.45|227.65|230.56|227.76|230.56|227.76|230.45|227.65|0
1650949640000|2022-04-26 05:07:20|230.45|227.65|230.56|227.76|230.56|227.76|230.45|227.65|0
1650949660000|2022-04-26 05:07:40|230.67|227.87|230.45|227.65|230.67|227.87|230.45|227.65|0
1650949670000|2022-04-26 05:07:50|230.56|227.76|230.45|227.65|230.56|227.76|230.45|227.65|0
1650949680000|2022-04-26 05:08:00|230.34|227.54|230.45|227.65|230.45|227.65|230.34|227.54|0
1650949690000|2022-04-26 05:08:10|230.56|227.76|230.67|227.87|230.67|227.87|230.56|227.76|0
1650949700000|2022-04-26 05:08:20|230.72|227.92|230.72|227.92|230.72|227.92|230.72|227.92|0
1650949710000|2022-04-26 05:08:30|230.78|227.98|230.78|227.98|230.78|227.98|230.78|227.98|0
1650949720000|2022-04-26 05:08:40|230.89|228.09|230.89|228.09|230.89|228.09|230.89|228.09|0
1650949730000|2022-04-26 05:08:50|230.94|228.14|230.94|228.14|230.94|228.14|230.94|228.14|0
1650949740000|2022-04-26 05:09:00|230.89|228.09|231.1|228.3|231.11|228.31|230.89|228.09|0
1650949750000|2022-04-26 05:09:10|231.21|228.41|231.21|228.41|231.21|228.41|231.21|228.41|0
1650949760000|2022-04-26 05:09:20|231.32|228.52|231.43|228.63|231.43|228.63|231.32|228.52|0
1650949770000|2022-04-26 05:09:30|231.32|228.52|231.32|228.52|231.32|228.52|231.32|228.52|0
1650949780000|2022-04-26 05:09:40|231.43|228.63|231.43|228.63|231.43|228.63|231.32|228.52|0
1650949800000|2022-04-26 05:10:00|231.32|228.52|231.32|228.52|231.32|228.52|231.32|228.52|0
1650949810000|2022-04-26 05:10:10|231.21|228.41|231.1|228.3|231.21|228.41|231.1|228.3|0
1650949820000|2022-04-26 05:10:20|230.99|228.19|230.99|228.19|230.99|228.19|230.99|228.19|0
1650949830000|2022-04-26 05:10:30|230.89|228.09|230.99|228.19|230.99|228.19|230.89|228.09|0
1650949840000|2022-04-26 05:10:40|230.94|228.14|230.99|228.19|230.99|228.19|230.94|228.14|0
1650949860000|2022-04-26 05:11:00|231.05|228.25|230.99|228.19|231.05|228.25|230.99|228.19|0
1650949880000|2022-04-26 05:11:20|230.88|228.08|230.78|227.98|230.88|228.08|230.78|227.98|0
1650949890000|2022-04-26 05:11:30|230.56|227.76|230.56|227.76|230.56|227.76|230.56|227.76|0
1650949900000|2022-04-26 05:11:40|230.67|227.87|230.56|227.76|230.67|227.87|230.56|227.76|0
1650949910000|2022-04-26 05:11:50|230.45|227.65|230.45|227.65|230.56|227.76|230.45|227.65|0
1650949920000|2022-04-26 05:12:00|230.56|227.76|230.56|227.76|230.56|227.76|230.45|227.65|0
1650949930000|2022-04-26 05:12:10|230.45|227.65|230.23|227.43|230.45|227.65|230.23|227.43|0
1650949940000|2022-04-26 05:12:20|230.34|227.54|230.34|227.54|230.34|227.54|230.34|227.54|0
1650949950000|2022-04-26 05:12:30|230.45|227.65|230.45|227.65|230.45|227.65|230.45|227.65|0
1650949960000|2022-04-26 05:12:40|230.56|227.76|230.34|227.54|230.56|227.76|230.34|227.54|0
1650949970000|2022-04-26 05:12:50|230.45|227.65|230.56|227.76|230.56|227.76|230.45|227.65|0
1650949980000|2022-04-26 05:13:00|230.67|227.87|230.67|227.87|230.67|227.87|230.67|227.87|0
1650949990000|2022-04-26 05:13:10|230.77|227.97|230.77|227.97|230.77|227.97|230.77|227.97|0
1650950000000|2022-04-26 05:13:20|230.99|228.19|230.99|228.19|230.99|228.19|230.99|228.19|0
1650950010000|2022-04-26 05:13:30|231.05|228.25|231.05|228.25|231.05|228.25|231.05|228.25|0
1650950020000|2022-04-26 05:13:40|231.1|228.3|231.21|228.41|231.21|228.41|231.1|228.3|0
1650950030000|2022-04-26 05:13:50|231.16|228.36|231.16|228.36|231.16|228.36|231.16|228.36|0
1650950040000|2022-04-26 05:14:00|231.1|228.3|230.99|228.19|231.1|228.3|230.99|228.19|0
1650950050000|2022-04-26 05:14:10|231.1|228.3|231.1|228.3|231.1|228.3|231.1|228.3|0
1650950070000|2022-04-26 05:14:30|231.21|228.41|231.21|228.41|231.21|228.41|231.21|228.41|0
1650950080000|2022-04-26 05:14:40|231.1|228.3|231.1|228.3|231.1|228.3|231.05|228.25|0
1650950090000|2022-04-26 05:14:50|231.21|228.41|231.16|228.36|231.21|228.41|231.16|228.36|0
1650950100000|2022-04-26 05:15:00|231.32|228.52|231.21|228.41|231.43|228.63|231.21|228.41|0
1650950120000|2022-04-26 05:15:20|231.32|228.52|231.32|228.52|231.32|228.52|231.32|228.52|0
1650950130000|2022-04-26 05:15:30|231.21|228.41|231.21|228.41|231.21|228.41|231.21|228.41|0
1650950150000|2022-04-26 05:15:50|231.1|228.3|231.21|228.41|231.21|228.41|231.1|228.3|0
1650950170000|2022-04-26 05:16:10|231.27|228.47|231.32|228.52|231.32|228.52|231.21|228.41|0
1650950210000|2022-04-26 05:16:50|231.43|228.63|231.32|228.52|231.43|228.63|231.32|228.52|0
1650950220000|2022-04-26 05:17:00|231.38|228.58|231.43|228.63|231.43|228.63|231.38|228.58|0
1650950240000|2022-04-26 05:17:20|231.32|228.52|231.32|228.52|231.32|228.52|231.32|228.52|0
1650950250000|2022-04-26 05:17:30|231.38|228.58|231.21|228.41|231.38|228.58|231.21|228.41|0
1650950260000|2022-04-26 05:17:40|231.32|228.52|231.32|228.52|231.32|228.52|231.32|228.52|0
1650950270000|2022-04-26 05:17:50|231.43|228.63|231.54|228.74|231.54|228.74|231.43|228.63|0
1650950280000|2022-04-26 05:18:00|231.65|228.85|231.65|228.85|231.65|228.85|231.59|228.79|0
1650950290000|2022-04-26 05:18:10|231.76|228.96|231.76|228.96|231.76|228.96|231.76|228.96|0
1650950300000|2022-04-26 05:18:20|231.65|228.85|231.54|228.74|231.65|228.85|231.54|228.74|0
1650950310000|2022-04-26 05:18:30|231.65|228.85|231.65|228.85|231.65|228.85|231.65|228.85|0
1650950320000|2022-04-26 05:18:40|231.76|228.96|231.87|229.07|231.87|229.07|231.76|228.96|0
1650950330000|2022-04-26 05:18:50|232.09|229.29|232.2|229.4|232.2|229.4|232.09|229.29|0
1650950340000|2022-04-26 05:19:00|232.09|229.29|231.98|229.18|232.09|229.29|231.98|229.18|0
1650950350000|2022-04-26 05:19:10|232.09|229.29|232.2|229.4|232.2|229.4|232.09|229.29|0
1650950360000|2022-04-26 05:19:20|232.09|229.29|232.09|229.29|232.19|229.39|232.09|229.29|0
1650950370000|2022-04-26 05:19:30|231.98|229.18|231.98|229.18|231.98|229.18|231.98|229.18|0
1650950380000|2022-04-26 05:19:40|232.03|229.23|232.03|229.23|232.03|229.23|232.03|229.23|0
1650950390000|2022-04-26 05:19:50|232.08|229.28|231.98|229.18|232.08|229.28|231.98|229.18|0
1650950400000|2022-04-26 05:20:00|231.97|229.17|231.87|229.07|231.97|229.17|231.87|229.07|0
1650950420000|2022-04-26 05:20:20|231.97|229.17|231.92|229.12|231.97|229.17|231.92|229.12|0
1650950430000|2022-04-26 05:20:30|231.87|229.07|231.97|229.17|231.97|229.17|231.86|229.06|0
1650950460000|2022-04-26 05:21:00|232.08|229.28|231.97|229.17|232.08|229.28|231.97|229.17|0
1650950470000|2022-04-26 05:21:10|231.92|229.12|231.97|229.17|231.97|229.17|231.92|229.12|0
1650950480000|2022-04-26 05:21:20|232.03|229.23|231.97|229.17|232.03|229.23|231.97|229.17|0
1650950490000|2022-04-26 05:21:30|232.03|229.23|231.97|229.17|232.03|229.23|231.97|229.17|0
1650950520000|2022-04-26 05:22:00|231.86|229.06|231.86|229.06|231.86|229.06|231.86|229.06|0
1650950540000|2022-04-26 05:22:20|231.75|228.95|231.75|228.95|231.75|228.95|231.75|228.95|0
1650950550000|2022-04-26 05:22:30|231.86|229.06|231.75|228.95|231.86|229.06|231.75|228.95|0
1650950560000|2022-04-26 05:22:40|231.64|228.84|231.53|228.73|231.64|228.84|231.53|228.73|0
1650950570000|2022-04-26 05:22:50|231.43|228.63|231.42|228.62|231.43|228.63|231.42|228.62|0
1650950580000|2022-04-26 05:23:00|231.53|228.73|231.53|228.73|231.53|228.73|231.48|228.68|0
1650950590000|2022-04-26 05:23:10|231.42|228.62|231.32|228.52|231.42|228.62|231.32|228.52|0
1650950610000|2022-04-26 05:23:30|231.42|228.62|231.32|228.52|231.42|228.62|231.32|228.52|0
1650950620000|2022-04-26 05:23:40|231.31|228.51|231.21|228.41|231.31|228.51|231.21|228.41|0
1650950630000|2022-04-26 05:23:50|231.31|228.51|231.31|228.51|231.31|228.51|231.31|228.51|0
1650950640000|2022-04-26 05:24:00|231.48|228.68|231.42|228.62|231.48|228.68|231.42|228.62|0
1650950650000|2022-04-26 05:24:10|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650950660000|2022-04-26 05:24:20|231.64|228.84|231.53|228.73|231.64|228.84|231.53|228.73|0
1650950680000|2022-04-26 05:24:40|231.59|228.79|231.59|228.79|231.59|228.79|231.59|228.79|0
1650950690000|2022-04-26 05:24:50|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650950700000|2022-04-26 05:25:00|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650950710000|2022-04-26 05:25:10|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650950720000|2022-04-26 05:25:20|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650950730000|2022-04-26 05:25:30|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1650950750000|2022-04-26 05:25:50|231.37|228.57|231.2|228.4|231.37|228.57|231.2|228.4|0
1650950760000|2022-04-26 05:26:00|231.31|228.51|231.31|228.51|231.31|228.51|231.31|228.51|0
1650950770000|2022-04-26 05:26:10|231.2|228.4|231.09|228.29|231.2|228.4|231.09|228.29|0
1650950780000|2022-04-26 05:26:20|231.2|228.4|231.09|228.29|231.2|228.4|231.09|228.29|0
1650950790000|2022-04-26 05:26:30|231.2|228.4|231.2|228.4|231.2|228.4|231.2|228.4|0
1650950800000|2022-04-26 05:26:40|231.26|228.46|231.26|228.46|231.26|228.46|231.26|228.46|0
1650950810000|2022-04-26 05:26:50|231.31|228.51|231.48|228.68|231.53|228.73|231.31|228.51|0
1650950820000|2022-04-26 05:27:00|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650950830000|2022-04-26 05:27:10|231.59|228.79|231.59|228.79|231.59|228.79|231.59|228.79|0
1650950840000|2022-04-26 05:27:20|231.53|228.73|231.64|228.84|231.64|228.84|231.53|228.73|0
1650950850000|2022-04-26 05:27:30|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650950870000|2022-04-26 05:27:50|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1650950880000|2022-04-26 05:28:00|231.31|228.51|231.31|228.51|231.31|228.51|231.31|228.51|0
1650950900000|2022-04-26 05:28:20|231.42|228.62|231.31|228.51|231.42|228.62|231.31|228.51|0
1650950920000|2022-04-26 05:28:40|231.42|228.62|231.53|228.73|231.53|228.73|231.42|228.62|0
1650950930000|2022-04-26 05:28:50|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650950940000|2022-04-26 05:29:00|231.75|228.95|231.75|228.95|231.75|228.95|231.75|228.95|0
1650950970000|2022-04-26 05:29:30|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650950980000|2022-04-26 05:29:40|231.53|228.73|231.64|228.84|231.64|228.84|231.53|228.73|0
1650950990000|2022-04-26 05:29:50|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650951000000|2022-04-26 05:30:00|231.42|228.62|231.59|228.79|231.59|228.79|231.42|228.62|0
1650951010000|2022-04-26 05:30:10|231.53|228.73|231.42|228.62|231.53|228.73|231.42|228.62|0
1650951030000|2022-04-26 05:30:30|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1650951040000|2022-04-26 05:30:40|231.42|228.62|231.31|228.51|231.42|228.62|231.31|228.51|0
1650951050000|2022-04-26 05:30:50|231.37|228.57|231.31|228.51|231.37|228.57|231.31|228.51|0
1650951070000|2022-04-26 05:31:10|231.09|228.29|230.98|228.18|231.09|228.29|230.98|228.18|0
1650951080000|2022-04-26 05:31:20|230.87|228.07|230.87|228.07|230.98|228.18|230.87|228.07|0
1650951100000|2022-04-26 05:31:40|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1650951110000|2022-04-26 05:31:50|230.82|228.02|230.76|227.96|230.82|228.02|230.76|227.96|0
1650951120000|2022-04-26 05:32:00|230.65|227.85|230.54|227.74|230.65|227.85|230.54|227.74|0
1650951130000|2022-04-26 05:32:10|230.6|227.8|230.65|227.85|230.65|227.85|230.6|227.8|0
1650951140000|2022-04-26 05:32:20|230.71|227.91|230.76|227.96|230.76|227.96|230.65|227.85|0
1650951150000|2022-04-26 05:32:30|230.87|228.07|230.87|228.07|230.87|228.07|230.87|228.07|0
1650951160000|2022-04-26 05:32:40|230.98|228.18|230.93|228.13|230.98|228.18|230.93|228.13|0
1650951170000|2022-04-26 05:32:50|230.87|228.07|230.76|227.96|230.87|228.07|230.76|227.96|0
1650951180000|2022-04-26 05:33:00|230.71|227.91|230.71|227.91|230.76|227.96|230.71|227.91|0
1650951190000|2022-04-26 05:33:10|230.65|227.85|230.65|227.85|230.65|227.85|230.6|227.8|0
1650951210000|2022-04-26 05:33:30|230.71|227.91|230.71|227.91|230.71|227.91|230.71|227.91|0
1650951220000|2022-04-26 05:33:40|230.65|227.85|230.76|227.96|230.76|227.96|230.65|227.85|0
1650951230000|2022-04-26 05:33:50|230.82|228.02|230.87|228.07|230.87|228.07|230.82|228.02|0
1650951240000|2022-04-26 05:34:00|230.82|228.02|230.93|228.13|230.93|228.13|230.76|227.96|0
1650951250000|2022-04-26 05:34:10|230.87|228.07|230.98|228.18|230.98|228.18|230.87|228.07|0
1650951260000|2022-04-26 05:34:20|231.04|228.24|230.98|228.18|231.09|228.29|230.98|228.18|0
1650951270000|2022-04-26 05:34:30|231.04|228.24|231.09|228.29|231.09|228.29|231.04|228.24|0
1650951280000|2022-04-26 05:34:40|230.87|228.07|230.87|228.07|230.87|228.07|230.87|228.07|0
1650951290000|2022-04-26 05:34:50|230.98|228.18|231.09|228.29|231.09|228.29|230.98|228.18|0
1650951300000|2022-04-26 05:35:00|230.98|228.18|230.98|228.18|230.98|228.18|230.98|228.18|0
1650951310000|2022-04-26 05:35:10|231.09|228.29|231.09|228.29|231.09|228.29|231.09|228.29|0
1650951320000|2022-04-26 05:35:20|231.2|228.4|231.15|228.35|231.2|228.4|231.15|228.35|0
1650951330000|2022-04-26 05:35:30|231.2|228.4|231.09|228.29|231.2|228.4|231.09|228.29|0
1650951350000|2022-04-26 05:35:50|230.98|228.18|231.09|228.29|231.09|228.29|230.98|228.18|0
1650951360000|2022-04-26 05:36:00|230.98|228.18|231.09|228.29|231.09|228.29|230.98|228.18|0
1650951380000|2022-04-26 05:36:20|230.98|228.18|230.87|228.07|230.98|228.18|230.87|228.07|0
1650951390000|2022-04-26 05:36:30|230.98|228.18|230.87|228.07|230.98|228.18|230.87|228.07|0
1650951410000|2022-04-26 05:36:50|230.98|228.18|231.09|228.29|231.09|228.29|230.98|228.18|0
1650951420000|2022-04-26 05:37:00|231.14|228.34|231.09|228.29|231.14|228.34|231.09|228.29|0
1650951430000|2022-04-26 05:37:10|231.2|228.4|231.14|228.34|231.2|228.4|231.14|228.34|0
1650951440000|2022-04-26 05:37:20|231.2|228.4|231.09|228.29|231.2|228.4|231.09|228.29|0
1650951460000|2022-04-26 05:37:40|231.2|228.4|231.2|228.4|231.2|228.4|231.14|228.34|0
1650951470000|2022-04-26 05:37:50|231.31|228.51|231.31|228.51|231.31|228.51|231.31|228.51|0
1650951480000|2022-04-26 05:38:00|231.2|228.4|231.2|228.4|231.2|228.4|231.2|228.4|0
1650951490000|2022-04-26 05:38:10|231.31|228.51|231.25|228.45|231.31|228.51|231.25|228.45|0
1650951500000|2022-04-26 05:38:20|231.31|228.51|231.31|228.51|231.31|228.51|231.2|228.4|0
1650951510000|2022-04-26 05:38:30|231.2|228.4|231.2|228.4|231.2|228.4|231.2|228.4|0
1650951520000|2022-04-26 05:38:40|231.25|228.45|231.31|228.51|231.31|228.51|231.25|228.45|0
1650951540000|2022-04-26 05:39:00|231.2|228.4|231.2|228.4|231.2|228.4|231.2|228.4|0
1650951550000|2022-04-26 05:39:10|231.09|228.29|231.09|228.29|231.09|228.29|231.09|228.29|0
1650951560000|2022-04-26 05:39:20|231.2|228.4|231.03|228.23|231.2|228.4|231.03|228.23|0
1650951570000|2022-04-26 05:39:30|230.98|228.18|231.09|228.29|231.09|228.29|230.98|228.18|0
1650951590000|2022-04-26 05:39:50|230.98|228.18|231.09|228.29|231.09|228.29|230.98|228.18|0
1650951600000|2022-04-26 05:40:00|230.87|228.07|230.87|228.07|230.87|228.07|230.87|228.07|0
1650951610000|2022-04-26 05:40:10|230.98|228.18|230.98|228.18|230.98|228.18|230.98|228.18|0
1650951620000|2022-04-26 05:40:20|230.87|228.07|230.98|228.18|230.98|228.18|230.87|228.07|0
1650951630000|2022-04-26 05:40:30|230.87|228.07|230.87|228.07|230.87|228.07|230.87|228.07|0
1650951670000|2022-04-26 05:41:10|230.76|227.96|230.65|227.85|230.76|227.96|230.65|227.85|0
1650951680000|2022-04-26 05:41:20|230.54|227.74|230.6|227.8|230.6|227.8|230.54|227.74|0
1650951690000|2022-04-26 05:41:30|230.54|227.74|230.65|227.85|230.65|227.85|230.54|227.74|0
1650951700000|2022-04-26 05:41:40|230.54|227.74|230.65|227.85|230.65|227.85|230.54|227.74|0
1650951710000|2022-04-26 05:41:50|230.7|227.9|230.65|227.85|230.7|227.9|230.65|227.85|0
1650951730000|2022-04-26 05:42:10|230.54|227.74|230.76|227.96|230.76|227.96|230.54|227.74|0
1650951740000|2022-04-26 05:42:20|230.81|228.01|230.81|228.01|230.81|228.01|230.81|228.01|0
1650951750000|2022-04-26 05:42:30|230.76|227.96|230.76|227.96|230.81|228.01|230.76|227.96|0
1650951760000|2022-04-26 05:42:40|230.87|228.07|230.76|227.96|230.87|228.07|230.76|227.96|0
1650951770000|2022-04-26 05:42:50|230.87|228.07|230.87|228.07|230.87|228.07|230.87|228.07|0
1650951780000|2022-04-26 05:43:00|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1650951790000|2022-04-26 05:43:10|230.7|227.9|230.87|228.07|230.87|228.07|230.7|227.9|0
1650951800000|2022-04-26 05:43:20|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1650951810000|2022-04-26 05:43:30|230.87|228.07|230.87|228.07|230.87|228.07|230.87|228.07|0
1650951820000|2022-04-26 05:43:40|230.76|227.96|230.76|227.96|230.86|228.06|230.76|227.96|0
1650951840000|2022-04-26 05:44:00|230.81|228.01|230.76|227.96|230.86|228.06|230.76|227.96|0
1650951850000|2022-04-26 05:44:10|230.81|228.01|230.76|227.96|230.81|228.01|230.76|227.96|0
1650951860000|2022-04-26 05:44:20|230.65|227.85|230.76|227.96|230.76|227.96|230.65|227.85|0
1650951870000|2022-04-26 05:44:30|230.65|227.85|230.54|227.74|230.65|227.85|230.54|227.74|0
1650951890000|2022-04-26 05:44:50|230.43|227.63|230.43|227.63|230.43|227.63|230.32|227.52|0
1650951900000|2022-04-26 05:45:00|230.32|227.52|230.32|227.52|230.32|227.52|230.27|227.47|0
1650951910000|2022-04-26 05:45:10|230.27|227.47|230.21|227.41|230.27|227.47|230.21|227.41|0
1650951920000|2022-04-26 05:45:20|230.1|227.3|230.1|227.3|230.1|227.3|230.1|227.3|0
1650951930000|2022-04-26 05:45:30|229.99|227.19|229.99|227.19|229.99|227.19|229.99|227.19|0
1650951960000|2022-04-26 05:46:00|230.05|227.25|230.1|227.3|230.1|227.3|230.05|227.25|0
1650951970000|2022-04-26 05:46:10|229.99|227.19|230.05|227.25|230.05|227.25|229.99|227.19|0
1650951980000|2022-04-26 05:46:20|229.99|227.19|229.99|227.19|230.05|227.25|229.99|227.19|0
1650951990000|2022-04-26 05:46:30|230.1|227.3|230.1|227.3|230.1|227.3|230.1|227.3|0
1650952010000|2022-04-26 05:46:50|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1650952020000|2022-04-26 05:47:00|230.1|227.3|230.1|227.3|230.1|227.3|230.1|227.3|0
1650952030000|2022-04-26 05:47:10|230.21|227.41|230.32|227.52|230.32|227.52|230.21|227.41|0
1650952040000|2022-04-26 05:47:20|230.43|227.63|230.43|227.63|230.43|227.63|230.43|227.63|0
1650952060000|2022-04-26 05:47:40|230.32|227.52|230.26|227.46|230.32|227.52|230.21|227.41|0
1650952070000|2022-04-26 05:47:50|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1650952080000|2022-04-26 05:48:00|230.32|227.52|230.21|227.41|230.32|227.52|230.21|227.41|0
1650952090000|2022-04-26 05:48:10|230.32|227.52|230.32|227.52|230.32|227.52|230.32|227.52|0
1650952110000|2022-04-26 05:48:30|230.42|227.62|230.32|227.52|230.42|227.62|230.32|227.52|0
1650952130000|2022-04-26 05:48:50|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1650952150000|2022-04-26 05:49:10|230.1|227.3|230.1|227.3|230.1|227.3|230.1|227.3|0
1650952160000|2022-04-26 05:49:20|229.99|227.19|229.99|227.19|229.99|227.19|229.94|227.14|0
1650952180000|2022-04-26 05:49:40|230.1|227.3|229.99|227.19|230.1|227.3|229.99|227.19|0
1650952190000|2022-04-26 05:49:50|230.04|227.24|229.99|227.19|230.04|227.24|229.99|227.19|0
1650952200000|2022-04-26 05:50:00|230.1|227.3|230.1|227.3|230.1|227.3|230.1|227.3|0
1650952220000|2022-04-26 05:50:20|230.04|227.24|229.99|227.19|230.04|227.24|229.99|227.19|0
1650952230000|2022-04-26 05:50:30|229.88|227.08|229.99|227.19|229.99|227.19|229.88|227.08|0
1650952250000|2022-04-26 05:50:50|230.04|227.24|229.99|227.19|230.04|227.24|229.99|227.19|0
1650952270000|2022-04-26 05:51:10|229.88|227.08|229.88|227.08|229.88|227.08|229.88|227.08|0
1650952290000|2022-04-26 05:51:30|229.99|227.19|229.99|227.19|229.99|227.19|229.99|227.19|0
1650952300000|2022-04-26 05:51:40|229.88|227.08|229.82|227.02|229.88|227.08|229.77|226.97|0
1650952310000|2022-04-26 05:51:50|229.77|226.97|229.66|226.86|229.77|226.97|229.66|226.86|0
1650952320000|2022-04-26 05:52:00|229.61|226.81|229.55|226.75|229.66|226.86|229.55|226.75|0
1650952330000|2022-04-26 05:52:10|229.5|226.7|229.44|226.64|229.5|226.7|229.44|226.64|0
1650952340000|2022-04-26 05:52:20|229.55|226.75|229.66|226.86|229.66|226.86|229.55|226.75|0
1650952350000|2022-04-26 05:52:30|229.55|226.75|229.44|226.64|229.55|226.75|229.44|226.64|0
1650952360000|2022-04-26 05:52:40|229.55|226.75|229.55|226.75|229.55|226.75|229.55|226.75|0
1650952370000|2022-04-26 05:52:50|229.5|226.7|229.33|226.53|229.5|226.7|229.33|226.53|0
1650952380000|2022-04-26 05:53:00|229.22|226.42|229.11|226.31|229.22|226.42|229.11|226.31|0
1650952410000|2022-04-26 05:53:30|229.01|226.21|228.95|226.15|229.01|226.21|228.95|226.15|0
1650952420000|2022-04-26 05:53:40|228.9|226.1|228.9|226.1|228.9|226.1|228.9|226.1|0
1650952430000|2022-04-26 05:53:50|229.01|226.21|229.06|226.26|229.06|226.26|229.01|226.21|0
1650952440000|2022-04-26 05:54:00|229.11|226.31|229.22|226.42|229.22|226.42|229.11|226.31|0
1650952470000|2022-04-26 05:54:30|229.11|226.31|229|226.2|229.11|226.31|229|226.2|0
1650952480000|2022-04-26 05:54:40|228.9|226.1|228.9|226.1|228.9|226.1|228.9|226.1|0
1650952500000|2022-04-26 05:55:00|229|226.2|229|226.2|229|226.2|229|226.2|0
1650952520000|2022-04-26 05:55:20|229.11|226.31|229.11|226.31|229.11|226.31|229.11|226.31|0
1650952530000|2022-04-26 05:55:30|229|226.2|229|226.2|229|226.2|229|226.2|0
1650952540000|2022-04-26 05:55:40|229.06|226.26|229.06|226.26|229.06|226.26|229.06|226.26|0
1650952550000|2022-04-26 05:55:50|229|226.2|229.11|226.31|229.11|226.31|229|226.2|0
1650952560000|2022-04-26 05:56:00|229.22|226.42|229.33|226.53|229.33|226.53|229.22|226.42|0
1650952570000|2022-04-26 05:56:10|229.44|226.64|229.55|226.75|229.6|226.8|229.44|226.64|0
1650952590000|2022-04-26 05:56:30|229.66|226.86|229.87|227.07|229.87|227.07|229.66|226.86|0
1650952600000|2022-04-26 05:56:40|229.93|227.13|229.98|227.18|229.98|227.18|229.93|227.13|0
1650952610000|2022-04-26 05:56:50|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1650952620000|2022-04-26 05:57:00|229.98|227.18|229.98|227.18|229.98|227.18|229.87|227.07|0
1650952630000|2022-04-26 05:57:10|230.09|227.29|230.2|227.4|230.2|227.4|230.09|227.29|0
1650952640000|2022-04-26 05:57:20|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650952650000|2022-04-26 05:57:30|230.2|227.4|230.2|227.4|230.2|227.4|230.2|227.4|0
1650952670000|2022-04-26 05:57:50|230.09|227.29|230.09|227.29|230.09|227.29|230.09|227.29|0
1650952680000|2022-04-26 05:58:00|229.98|227.18|230.09|227.29|230.09|227.29|229.98|227.18|0
1650952700000|2022-04-26 05:58:20|230.2|227.4|230.09|227.29|230.2|227.4|230.09|227.29|0
1650952710000|2022-04-26 05:58:30|230.2|227.4|230.26|227.46|230.31|227.51|230.2|227.4|0
1650952720000|2022-04-26 05:58:40|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1650952730000|2022-04-26 05:58:50|230.2|227.4|230.2|227.4|230.2|227.4|230.2|227.4|0
1650952740000|2022-04-26 05:59:00|230.37|227.57|230.2|227.4|230.37|227.57|230.2|227.4|0
1650952750000|2022-04-26 05:59:10|230.09|227.29|229.98|227.18|230.09|227.29|229.98|227.18|0
1650952760000|2022-04-26 05:59:20|230.2|227.4|229.98|227.18|230.2|227.4|229.98|227.18|0
1650952770000|2022-04-26 05:59:30|230.09|227.29|230.2|227.4|230.31|227.51|230.09|227.29|0
1650952780000|2022-04-26 05:59:40|230.09|227.29|230.09|227.29|230.2|227.4|230.09|227.29|0
1650952790000|2022-04-26 05:59:50|230.2|227.4|230.37|227.57|230.37|227.57|230.2|227.4|0
1650952800000|2022-04-26 06:00:00|230.64|227.84|230.64|227.84|230.75|227.95|230.64|227.84|0
1650952810000|2022-04-26 06:00:10|230.69|227.89|230.85|228.05|230.85|228.05|230.64|227.84|0
1650952820000|2022-04-26 06:00:20|230.8|228|230.09|227.29|230.8|228|230.09|227.29|0
1650952830000|2022-04-26 06:00:30|230.04|227.24|229.87|227.07|230.04|227.24|229.87|227.07|0
1650952840000|2022-04-26 06:00:40|229.93|227.13|229.98|227.18|229.98|227.18|229.87|227.07|0
1650952850000|2022-04-26 06:00:50|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1650952860000|2022-04-26 06:01:00|229.76|226.96|229.76|226.96|229.76|226.96|229.76|226.96|0
1650952870000|2022-04-26 06:01:10|229.65|226.85|229.87|227.07|229.87|227.07|229.65|226.85|0
1650952880000|2022-04-26 06:01:20|229.98|227.18|230.09|227.29|230.09|227.29|229.98|227.18|0
1650952890000|2022-04-26 06:01:30|230.2|227.4|230.31|227.51|230.31|227.51|230.2|227.4|0
1650952900000|2022-04-26 06:01:40|230.36|227.56|230.2|227.4|230.36|227.56|230.2|227.4|0
1650952910000|2022-04-26 06:01:50|230.31|227.51|230.42|227.62|230.42|227.62|230.31|227.51|0
1650952920000|2022-04-26 06:02:00|230.53|227.73|230.63|227.83|230.64|227.84|230.53|227.73|0
1650952930000|2022-04-26 06:02:10|230.74|227.94|230.85|228.05|230.85|228.05|230.74|227.94|0
1650952940000|2022-04-26 06:02:20|231.02|228.22|231.29|228.49|231.29|228.49|231.02|228.22|0
1650952950000|2022-04-26 06:02:30|231.24|228.44|231.51|228.71|231.51|228.71|231.24|228.44|0
1650952960000|2022-04-26 06:02:40|231.68|228.88|231.62|228.82|231.73|228.93|231.62|228.82|0
1650952970000|2022-04-26 06:02:50|231.57|228.77|231.24|228.44|231.62|228.82|231.24|228.44|0
1650952980000|2022-04-26 06:03:00|231.29|228.49|231.18|228.38|231.4|228.6|231.18|228.38|0
1650952990000|2022-04-26 06:03:10|231.29|228.49|231.29|228.49|231.29|228.49|231.29|228.49|0
1650953000000|2022-04-26 06:03:20|231.4|228.6|231.18|228.38|231.4|228.6|231.18|228.38|0
1650953010000|2022-04-26 06:03:30|231.29|228.49|231.4|228.6|231.4|228.6|231.18|228.38|0
1650953020000|2022-04-26 06:03:40|231.51|228.71|231.57|228.77|231.57|228.77|231.51|228.71|0
1650953030000|2022-04-26 06:03:50|231.62|228.82|231.73|228.93|231.84|229.04|231.62|228.82|0
1650953040000|2022-04-26 06:04:00|231.84|229.04|232.06|229.26|232.06|229.26|231.84|229.04|0
1650953050000|2022-04-26 06:04:10|232.11|229.31|232.17|229.37|232.17|229.37|232.06|229.26|0
1650953060000|2022-04-26 06:04:20|232.28|229.48|232.17|229.37|232.28|229.48|232.17|229.37|0
1650953070000|2022-04-26 06:04:30|232.28|229.48|232.39|229.59|232.39|229.59|232.28|229.48|0
1650953080000|2022-04-26 06:04:40|232.28|229.48|232.28|229.48|232.28|229.48|232.17|229.37|0
1650953090000|2022-04-26 06:04:50|232.17|229.37|231.62|228.82|232.17|229.37|231.62|228.82|0
1650953100000|2022-04-26 06:05:00|231.73|228.93|231.89|229.09|231.89|229.09|231.73|228.93|0
1650953110000|2022-04-26 06:05:10|231.95|229.15|232.11|229.31|232.11|229.31|231.95|229.15|0
1650953120000|2022-04-26 06:05:20|232.17|229.37|232.17|229.37|232.17|229.37|232.17|229.37|0
1650953130000|2022-04-26 06:05:30|232.5|229.7|232.83|230.03|232.83|230.03|232.5|229.7|0
1650953140000|2022-04-26 06:05:40|232.94|230.14|232.72|229.92|232.94|230.14|232.72|229.92|0
1650953150000|2022-04-26 06:05:50|232.83|230.03|232.88|230.08|232.88|230.08|232.83|230.03|0
1650953160000|2022-04-26 06:06:00|232.94|230.14|233.49|230.69|233.49|230.69|232.94|230.14|0
1650953170000|2022-04-26 06:06:10|233.38|230.58|233.1|230.3|233.38|230.58|233.1|230.3|0
1650953180000|2022-04-26 06:06:20|233.16|230.36|233.05|230.25|233.16|230.36|233.05|230.25|0
1650953190000|2022-04-26 06:06:30|232.99|230.19|233.05|230.25|233.16|230.36|232.99|230.19|0
1650953210000|2022-04-26 06:06:50|233.16|230.36|233.16|230.36|233.16|230.36|233.16|230.36|0
1650953220000|2022-04-26 06:07:00|233.21|230.41|233.16|230.36|233.21|230.41|233.16|230.36|0
1650953230000|2022-04-26 06:07:10|233.05|230.25|232.72|229.92|233.05|230.25|232.72|229.92|0
1650953250000|2022-04-26 06:07:30|232.61|229.81|232.49|229.69|232.61|229.81|232.49|229.69|0
1650953260000|2022-04-26 06:07:40|232.6|229.8|232.66|229.86|232.66|229.86|232.49|229.69|0
1650953270000|2022-04-26 06:07:50|232.93|230.13|232.82|230.02|232.93|230.13|232.82|230.02|0
1650953280000|2022-04-26 06:08:00|232.77|229.97|232.82|230.02|232.82|230.02|232.77|229.97|0
1650953290000|2022-04-26 06:08:10|232.93|230.13|233.27|230.47|233.27|230.47|232.93|230.13|0
1650953300000|2022-04-26 06:08:20|233.38|230.58|233.26|230.46|233.38|230.58|233.15|230.35|0
1650953310000|2022-04-26 06:08:30|233.38|230.58|233.32|230.52|233.38|230.58|233.26|230.46|0
1650953320000|2022-04-26 06:08:40|233.38|230.58|233.49|230.69|233.49|230.69|233.38|230.58|0
1650953330000|2022-04-26 06:08:50|233.43|230.63|233.26|230.46|233.43|230.63|233.26|230.46|0
1650953340000|2022-04-26 06:09:00|233.6|230.8|233.37|230.57|233.6|230.8|233.37|230.57|0
1650953350000|2022-04-26 06:09:10|233.26|230.46|232.93|230.13|233.26|230.46|232.93|230.13|0
1650953360000|2022-04-26 06:09:20|233.04|230.24|233.21|230.41|233.21|230.41|233.04|230.24|0
1650953370000|2022-04-26 06:09:30|233.15|230.35|233.04|230.24|233.15|230.35|233.04|230.24|0
1650953380000|2022-04-26 06:09:40|232.99|230.19|232.93|230.13|232.99|230.19|232.93|230.13|0
1650953390000|2022-04-26 06:09:50|232.82|230.02|232.93|230.13|232.93|230.13|232.71|229.91|0
1650953400000|2022-04-26 06:10:00|232.82|230.02|232.82|230.02|232.93|230.13|232.82|230.02|0
1650953410000|2022-04-26 06:10:10|232.71|229.91|232.6|229.8|232.71|229.91|232.6|229.8|0
1650953420000|2022-04-26 06:10:20|232.49|229.69|232.55|229.75|232.55|229.75|232.49|229.69|0
1650953430000|2022-04-26 06:10:30|232.49|229.69|232.49|229.69|232.49|229.69|232.44|229.64|0
1650953440000|2022-04-26 06:10:40|232.44|229.64|232.33|229.53|232.44|229.64|232.33|229.53|0
1650953450000|2022-04-26 06:10:50|232.27|229.47|232.05|229.25|232.27|229.47|232.05|229.25|0
1650953460000|2022-04-26 06:11:00|232.27|229.47|232.38|229.58|232.38|229.58|232.27|229.47|0
1650953470000|2022-04-26 06:11:10|232.6|229.8|232.6|229.8|232.6|229.8|232.6|229.8|0
1650953480000|2022-04-26 06:11:20|232.49|229.69|232.6|229.8|232.6|229.8|232.49|229.69|0
1650953490000|2022-04-26 06:11:30|232.71|229.91|232.93|230.13|232.93|230.13|232.71|229.91|0
1650953500000|2022-04-26 06:11:40|232.99|230.19|233.04|230.24|233.15|230.35|232.99|230.19|0
1650953510000|2022-04-26 06:11:50|232.93|230.13|233.04|230.24|233.04|230.24|232.93|230.13|0
1650953520000|2022-04-26 06:12:00|232.93|230.13|232.82|230.02|232.93|230.13|232.82|230.02|0
1650953530000|2022-04-26 06:12:10|232.93|230.13|232.99|230.19|232.99|230.19|232.93|230.13|0
1650953540000|2022-04-26 06:12:20|232.93|230.13|233.21|230.41|233.21|230.41|232.93|230.13|0
1650953550000|2022-04-26 06:12:30|233.26|230.46|233.26|230.46|233.37|230.57|233.26|230.46|0
1650953560000|2022-04-26 06:12:40|233.15|230.35|233.15|230.35|233.15|230.35|233.15|230.35|0
1650953570000|2022-04-26 06:12:50|233.04|230.24|233.26|230.46|233.26|230.46|233.04|230.24|0
1650953580000|2022-04-26 06:13:00|233.48|230.68|233.54|230.74|233.59|230.79|233.48|230.68|0
1650953590000|2022-04-26 06:13:10|233.59|230.79|233.48|230.68|233.59|230.79|233.37|230.57|0
1650953600000|2022-04-26 06:13:20|233.59|230.79|233.59|230.79|233.7|230.9|233.59|230.79|0
1650953610000|2022-04-26 06:13:30|233.92|231.12|233.92|231.12|233.92|231.12|233.7|230.9|0
1650953620000|2022-04-26 06:13:40|233.81|231.01|233.76|230.96|233.81|231.01|233.76|230.96|0
1650953630000|2022-04-26 06:13:50|233.81|231.01|233.7|230.9|233.81|231.01|233.7|230.9|0
1650953640000|2022-04-26 06:14:00|233.81|231.01|233.81|231.01|233.81|231.01|233.7|230.9|0
1650953650000|2022-04-26 06:14:10|233.92|231.12|233.59|230.79|233.92|231.12|233.59|230.79|0
1650953660000|2022-04-26 06:14:20|233.54|230.74|233.48|230.68|233.59|230.79|233.48|230.68|0
1650953670000|2022-04-26 06:14:30|233.37|230.57|233.26|230.46|233.37|230.57|233.26|230.46|0
1650953680000|2022-04-26 06:14:40|233.37|230.57|233.48|230.68|233.48|230.68|233.37|230.57|0
1650953690000|2022-04-26 06:14:50|233.59|230.79|233.48|230.68|233.59|230.79|233.48|230.68|0
1650953700000|2022-04-26 06:15:00|233.59|230.79|233.7|230.9|233.7|230.9|233.59|230.79|0
1650953710000|2022-04-26 06:15:10|233.65|230.85|233.7|230.9|233.7|230.9|233.65|230.85|0
1650953720000|2022-04-26 06:15:20|233.65|230.85|233.81|231.01|233.81|231.01|233.65|230.85|0
1650953730000|2022-04-26 06:15:30|233.87|231.07|234.14|231.34|234.14|231.34|233.81|231.01|0
1650953740000|2022-04-26 06:15:40|234.25|231.45|235.03|232.23|235.03|232.23|234.25|231.45|0
1650953750000|2022-04-26 06:15:50|235.14|232.34|234.81|232.01|235.14|232.34|234.81|232.01|0
1650953760000|2022-04-26 06:16:00|234.47|231.67|234.47|231.67|234.59|231.79|234.47|231.67|0
1650953770000|2022-04-26 06:16:10|234.59|231.79|234.47|231.67|234.59|231.79|234.47|231.67|0
1650953780000|2022-04-26 06:16:20|234.53|231.73|234.81|232.01|234.81|232.01|234.53|231.73|0
1650953790000|2022-04-26 06:16:30|234.92|232.12|235.14|232.34|235.14|232.34|234.92|232.12|0
1650953800000|2022-04-26 06:16:40|235.31|232.51|235.36|232.56|235.36|232.56|235.31|232.51|0
1650953810000|2022-04-26 06:16:50|235.31|232.51|235.36|232.56|235.42|232.62|235.31|232.51|0
1650953820000|2022-04-26 06:17:00|235.14|232.34|234.92|232.12|235.14|232.34|234.86|232.06|0
1650953830000|2022-04-26 06:17:10|235.03|232.23|234.58|231.78|235.03|232.23|234.58|231.78|0
1650953840000|2022-04-26 06:17:20|234.7|231.9|234.81|232.01|234.81|232.01|234.7|231.9|0
1650953850000|2022-04-26 06:17:30|234.75|231.95|234.7|231.9|234.75|231.95|234.7|231.9|0
1650953860000|2022-04-26 06:17:40|234.81|232.01|234.58|231.78|234.81|232.01|234.58|231.78|0
1650953880000|2022-04-26 06:18:00|234.69|231.89|234.81|232.01|234.81|232.01|234.69|231.89|0
1650953890000|2022-04-26 06:18:10|234.75|231.95|234.75|231.95|234.75|231.95|234.75|231.95|0
1650953900000|2022-04-26 06:18:20|234.58|231.78|234.36|231.56|234.58|231.78|234.14|231.34|0
1650953920000|2022-04-26 06:18:40|234.47|231.67|234.31|231.51|234.47|231.67|234.31|231.51|0
1650953930000|2022-04-26 06:18:50|234.25|231.45|234.36|231.56|234.36|231.56|234.25|231.45|0
1650953940000|2022-04-26 06:19:00|234.47|231.67|234.36|231.56|234.58|231.78|234.36|231.56|0
1650953950000|2022-04-26 06:19:10|234.25|231.45|234.14|231.34|234.25|231.45|234.14|231.34|0
1650953960000|2022-04-26 06:19:20|234.25|231.45|234.03|231.23|234.25|231.45|234.03|231.23|0
1650953970000|2022-04-26 06:19:30|233.92|231.12|233.92|231.12|233.92|231.12|233.92|231.12|0
1650953980000|2022-04-26 06:19:40|234.14|231.34|234.14|231.34|234.14|231.34|234.14|231.34|0
1650953990000|2022-04-26 06:19:50|234.25|231.45|234.25|231.45|234.25|231.45|234.25|231.45|0
1650954000000|2022-04-26 06:20:00|234.36|231.56|234.36|231.56|234.36|231.56|234.36|231.56|0
1650954010000|2022-04-26 06:20:10|234.47|231.67|234.69|231.89|234.69|231.89|234.47|231.67|0
1650954020000|2022-04-26 06:20:20|234.8|232|234.8|232|234.8|232|234.69|231.89|0
1650954030000|2022-04-26 06:20:30|234.91|232.11|234.8|232|234.91|232.11|234.69|231.89|0
1650954040000|2022-04-26 06:20:40|234.69|231.89|234.69|231.89|234.69|231.89|234.69|231.89|0
1650954050000|2022-04-26 06:20:50|234.91|232.11|234.91|232.11|234.91|232.11|234.91|232.11|0
1650954060000|2022-04-26 06:21:00|235.03|232.23|235.03|232.23|235.03|232.23|235.03|232.23|0
1650954070000|2022-04-26 06:21:10|234.91|232.11|234.8|232|234.91|232.11|234.8|232|0
1650954080000|2022-04-26 06:21:20|234.69|231.89|234.69|231.89|234.69|231.89|234.58|231.78|0
1650954090000|2022-04-26 06:21:30|234.64|231.84|234.36|231.56|234.64|231.84|234.36|231.56|0
1650954100000|2022-04-26 06:21:40|234.47|231.67|234.47|231.67|234.47|231.67|234.47|231.67|0
1650954110000|2022-04-26 06:21:50|234.58|231.78|234.47|231.67|234.58|231.78|234.47|231.67|0
1650954120000|2022-04-26 06:22:00|234.58|231.78|234.58|231.78|234.58|231.78|234.47|231.67|0
1650954130000|2022-04-26 06:22:10|234.69|231.89|234.8|232|234.8|232|234.69|231.89|0
1650954140000|2022-04-26 06:22:20|234.69|231.89|234.69|231.89|234.8|232|234.69|231.89|0
1650954150000|2022-04-26 06:22:30|234.58|231.78|234.69|231.89|234.69|231.89|234.58|231.78|0
1650954160000|2022-04-26 06:22:40|234.58|231.78|234.58|231.78|234.58|231.78|234.47|231.67|0
1650954170000|2022-04-26 06:22:50|234.47|231.67|234.69|231.89|234.69|231.89|234.47|231.67|0
1650954180000|2022-04-26 06:23:00|234.58|231.78|234.69|231.89|234.69|231.89|234.58|231.78|0
1650954190000|2022-04-26 06:23:10|234.64|231.84|234.69|231.89|234.69|231.89|234.58|231.78|0
1650954200000|2022-04-26 06:23:20|234.8|232|235.02|232.22|235.02|232.22|234.8|232|0
1650954210000|2022-04-26 06:23:30|234.97|232.17|235.02|232.22|235.02|232.22|234.91|232.11|0
1650954220000|2022-04-26 06:23:40|234.97|232.17|234.91|232.11|234.97|232.17|234.91|232.11|0
1650954230000|2022-04-26 06:23:50|234.8|232|234.91|232.11|234.91|232.11|234.69|231.89|0
1650954240000|2022-04-26 06:24:00|234.8|232|234.8|232|234.91|232.11|234.8|232|0
1650954250000|2022-04-26 06:24:10|234.91|232.11|234.91|232.11|235.02|232.22|234.91|232.11|0
1650954260000|2022-04-26 06:24:20|235.02|232.22|234.97|232.17|235.02|232.22|234.97|232.17|0
1650954270000|2022-04-26 06:24:30|234.91|232.11|235.02|232.22|235.02|232.22|234.91|232.11|0
1650954280000|2022-04-26 06:24:40|234.91|232.11|234.86|232.06|234.91|232.11|234.86|232.06|0
1650954290000|2022-04-26 06:24:50|234.8|232|234.8|232|234.8|232|234.8|232|0
1650954300000|2022-04-26 06:25:00|234.69|231.89|234.64|231.84|234.69|231.89|234.58|231.78|0
1650954310000|2022-04-26 06:25:10|234.58|231.78|235.02|232.22|235.02|232.22|234.58|231.78|0
1650954320000|2022-04-26 06:25:20|234.52|231.72|234.41|231.61|234.52|231.72|234.41|231.61|0
1650954330000|2022-04-26 06:25:30|234.3|231.5|235.36|232.56|235.36|232.56|234.3|231.5|0
1650954340000|2022-04-26 06:25:40|235.47|232.67|235.47|232.67|235.53|232.73|235.47|232.67|0
1650954350000|2022-04-26 06:25:50|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1650954360000|2022-04-26 06:26:00|235.25|232.45|235.2|232.4|235.25|232.45|234.92|232.12|0
1650954370000|2022-04-26 06:26:10|235.25|232.45|235.36|232.56|235.47|232.67|235.25|232.45|0
1650954380000|2022-04-26 06:26:20|235.14|232.34|234.08|231.28|235.14|232.34|233.97|231.17|0
1650954390000|2022-04-26 06:26:30|234.19|231.39|234.19|231.39|234.3|231.5|234.19|231.39|0
1650954400000|2022-04-26 06:26:40|234.3|231.5|234.19|231.39|234.3|231.5|234.19|231.39|0
1650954410000|2022-04-26 06:26:50|234.25|231.45|234.25|231.45|234.25|231.45|234.25|231.45|0
1650954420000|2022-04-26 06:27:00|234.19|231.39|234.19|231.39|234.3|231.5|234.19|231.39|0
1650954430000|2022-04-26 06:27:10|234.08|231.28|234.19|231.39|234.19|231.39|234.08|231.28|0
1650954440000|2022-04-26 06:27:20|234.3|231.5|234.3|231.5|234.3|231.5|234.3|231.5|0
1650954460000|2022-04-26 06:27:40|234.19|231.39|234.08|231.28|234.19|231.39|234.08|231.28|0
1650954470000|2022-04-26 06:27:50|234.19|231.39|234.08|231.28|234.19|231.39|234.08|231.28|0
1650954480000|2022-04-26 06:28:00|234.19|231.39|234.13|231.33|234.19|231.39|234.13|231.33|0
1650954490000|2022-04-26 06:28:10|234.08|231.28|233.86|231.06|234.08|231.28|233.86|231.06|0
1650954500000|2022-04-26 06:28:20|234.02|231.22|233.97|231.17|234.08|231.28|233.97|231.17|0
1650954510000|2022-04-26 06:28:30|234.08|231.28|234.08|231.28|234.08|231.28|234.08|231.28|0
1650954520000|2022-04-26 06:28:40|234.3|231.5|234.3|231.5|234.3|231.5|234.3|231.5|0
1650954530000|2022-04-26 06:28:50|234.41|231.61|234.58|231.78|234.58|231.78|234.41|231.61|0
1650954540000|2022-04-26 06:29:00|234.3|231.5|234.3|231.5|234.3|231.5|234.19|231.39|0
1650954550000|2022-04-26 06:29:10|234.35|231.55|234.3|231.5|234.41|231.61|234.3|231.5|0
1650954560000|2022-04-26 06:29:20|234.08|231.28|234.08|231.28|234.08|231.28|234.08|231.28|0
1650954570000|2022-04-26 06:29:30|234.19|231.39|233.97|231.17|234.19|231.39|233.97|231.17|0
1650954580000|2022-04-26 06:29:40|233.85|231.05|233.85|231.05|233.85|231.05|233.85|231.05|0
1650954590000|2022-04-26 06:29:50|233.96|231.16|233.74|230.94|233.96|231.16|233.74|230.94|0
1650954600000|2022-04-26 06:30:00|233.85|231.05|233.63|230.83|233.85|231.05|233.52|230.72|0
1650954610000|2022-04-26 06:30:10|233.52|230.72|233.58|230.78|233.63|230.83|233.52|230.72|0
1650954620000|2022-04-26 06:30:20|233.52|230.72|233.63|230.83|233.74|230.94|233.52|230.72|0
1650954630000|2022-04-26 06:30:30|233.69|230.89|233.74|230.94|233.74|230.94|233.63|230.83|0
1650954640000|2022-04-26 06:30:40|233.63|230.83|233.63|230.83|233.63|230.83|233.63|230.83|0
1650954650000|2022-04-26 06:30:50|233.52|230.72|233.52|230.72|233.52|230.72|233.52|230.72|0
1650954660000|2022-04-26 06:31:00|233.41|230.61|233.19|230.39|233.41|230.61|233.19|230.39|0
1650954670000|2022-04-26 06:31:10|232.86|230.06|232.75|229.95|232.97|230.17|232.75|229.95|0
1650954680000|2022-04-26 06:31:20|232.81|230.01|232.75|229.95|232.81|230.01|232.7|229.9|0
1650954690000|2022-04-26 06:31:30|232.86|230.06|232.64|229.84|232.86|230.06|232.64|229.84|0
1650954700000|2022-04-26 06:31:40|232.75|229.95|232.86|230.06|232.86|230.06|232.75|229.95|0
1650954710000|2022-04-26 06:31:50|232.81|230.01|233.14|230.34|233.14|230.34|232.81|230.01|0
1650954720000|2022-04-26 06:32:00|233.08|230.28|233.19|230.39|233.19|230.39|233.08|230.28|0
1650954730000|2022-04-26 06:32:10|233.08|230.28|233.19|230.39|233.19|230.39|233.08|230.28|0
1650954740000|2022-04-26 06:32:20|233.3|230.5|233.41|230.61|233.41|230.61|233.3|230.5|0
1650954750000|2022-04-26 06:32:30|233.3|230.5|233.3|230.5|233.3|230.5|233.3|230.5|0
1650954760000|2022-04-26 06:32:40|233.25|230.45|233.25|230.45|233.25|230.45|233.25|230.45|0
1650954770000|2022-04-26 06:32:50|233.19|230.39|233.3|230.5|233.3|230.5|233.19|230.39|0
1650954780000|2022-04-26 06:33:00|233.41|230.61|233.52|230.72|233.52|230.72|233.41|230.61|0
1650954790000|2022-04-26 06:33:10|233.63|230.83|233.74|230.94|233.74|230.94|233.63|230.83|0
1650954800000|2022-04-26 06:33:20|233.63|230.83|233.58|230.78|233.74|230.94|233.58|230.78|0
1650954810000|2022-04-26 06:33:30|233.52|230.72|233.63|230.83|233.63|230.83|233.52|230.72|0
1650954820000|2022-04-26 06:33:40|233.52|230.72|233.52|230.72|233.52|230.72|233.52|230.72|0
1650954830000|2022-04-26 06:33:50|233.41|230.61|233.47|230.67|233.47|230.67|233.41|230.61|0
1650954840000|2022-04-26 06:34:00|233.58|230.78|233.52|230.72|233.58|230.78|233.52|230.72|0
1650954850000|2022-04-26 06:34:10|233.41|230.61|233.3|230.5|233.41|230.61|233.3|230.5|0
1650954860000|2022-04-26 06:34:20|233.41|230.61|233.63|230.83|233.63|230.83|233.41|230.61|0
1650954870000|2022-04-26 06:34:30|233.74|230.94|233.96|231.16|233.96|231.16|233.74|230.94|0
1650954880000|2022-04-26 06:34:40|234.07|231.27|234.18|231.38|234.18|231.38|234.07|231.27|0
1650954890000|2022-04-26 06:34:50|234.35|231.55|234.63|231.83|234.63|231.83|234.35|231.55|0
1650954900000|2022-04-26 06:35:00|234.52|231.72|234.85|232.05|234.85|232.05|234.52|231.72|0
1650954910000|2022-04-26 06:35:10|234.74|231.94|234.63|231.83|234.74|231.94|234.63|231.83|0
1650954920000|2022-04-26 06:35:20|234.4|231.6|234.4|231.6|234.4|231.6|234.35|231.55|0
1650954930000|2022-04-26 06:35:30|234.52|231.72|234.68|231.88|234.68|231.88|234.52|231.72|0
1650954940000|2022-04-26 06:35:40|234.96|232.16|234.74|231.94|234.96|232.16|234.74|231.94|0
1650954950000|2022-04-26 06:35:50|234.68|231.88|234.63|231.83|234.68|231.88|234.63|231.83|0
1650954960000|2022-04-26 06:36:00|234.51|231.71|234.29|231.49|234.51|231.71|234.29|231.49|0
1650954970000|2022-04-26 06:36:10|234.18|231.38|234.13|231.33|234.18|231.38|234.07|231.27|0
1650954980000|2022-04-26 06:36:20|234.29|231.49|234.13|231.33|234.29|231.49|234.07|231.27|0
1650954990000|2022-04-26 06:36:30|234.07|231.27|234.02|231.22|234.07|231.27|234.02|231.22|0
1650955000000|2022-04-26 06:36:40|234.07|231.27|233.96|231.16|234.07|231.27|233.96|231.16|0
1650955010000|2022-04-26 06:36:50|234.02|231.22|234.02|231.22|234.02|231.22|233.96|231.16|0
1650955020000|2022-04-26 06:37:00|234.07|231.27|234.07|231.27|234.07|231.27|234.07|231.27|0
1650955030000|2022-04-26 06:37:10|233.96|231.16|233.85|231.05|233.96|231.16|233.85|231.05|0
1650955040000|2022-04-26 06:37:20|233.8|231|233.85|231.05|233.85|231.05|233.74|230.94|0
1650955050000|2022-04-26 06:37:30|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1650955060000|2022-04-26 06:37:40|233.8|231|233.85|231.05|233.85|231.05|233.8|231|0
1650955070000|2022-04-26 06:37:50|233.96|231.16|234.51|231.71|234.51|231.71|233.96|231.16|0
1650955080000|2022-04-26 06:38:00|234.46|231.66|234.46|231.66|234.74|231.94|234.46|231.66|0
1650955090000|2022-04-26 06:38:10|234.4|231.6|234.29|231.49|234.4|231.6|234.29|231.49|0
1650955100000|2022-04-26 06:38:20|234.07|231.27|234.18|231.38|234.18|231.38|234.07|231.27|0
1650955110000|2022-04-26 06:38:30|234.24|231.44|234.18|231.38|234.24|231.44|234.18|231.38|0
1650955120000|2022-04-26 06:38:40|234.24|231.44|234.18|231.38|234.29|231.49|234.18|231.38|0
1650955130000|2022-04-26 06:38:50|234.13|231.33|234.13|231.33|234.18|231.38|234.13|231.33|0
1650955140000|2022-04-26 06:39:00|234.02|231.22|234.07|231.27|234.07|231.27|234.02|231.22|0
1650955150000|2022-04-26 06:39:10|234.18|231.38|234.18|231.38|234.18|231.38|234.13|231.33|0
1650955160000|2022-04-26 06:39:20|234.07|231.27|234.29|231.49|234.29|231.49|234.07|231.27|0
1650955170000|2022-04-26 06:39:30|234.4|231.6|234.46|231.66|234.46|231.66|234.35|231.55|0
1650955180000|2022-04-26 06:39:40|234.51|231.71|234.4|231.6|234.51|231.71|234.4|231.6|0
1650955190000|2022-04-26 06:39:50|234.51|231.71|234.18|231.38|234.51|231.71|234.18|231.38|0
1650955200000|2022-04-26 06:40:00|233.96|231.16|233.91|231.11|233.96|231.16|233.91|231.11|0
1650955210000|2022-04-26 06:40:10|233.96|231.16|233.57|230.77|233.96|231.16|233.57|230.77|0
1650955220000|2022-04-26 06:40:20|233.41|230.61|233.41|230.61|233.41|230.61|233.3|230.5|0
1650955230000|2022-04-26 06:40:30|233.3|230.5|233.18|230.38|233.3|230.5|233.18|230.38|0
1650955240000|2022-04-26 06:40:40|233.3|230.5|233.52|230.72|233.52|230.72|233.3|230.5|0
1650955250000|2022-04-26 06:40:50|233.46|230.66|233.52|230.72|233.57|230.77|233.41|230.61|0
1650955260000|2022-04-26 06:41:00|233.74|230.94|233.85|231.05|233.85|231.05|233.74|230.94|0
1650955270000|2022-04-26 06:41:10|234.07|231.27|233.96|231.16|234.18|231.38|233.96|231.16|0
1650955280000|2022-04-26 06:41:20|234.07|231.27|234.29|231.49|234.29|231.49|234.07|231.27|0
1650955290000|2022-04-26 06:41:30|234.4|231.6|234.46|231.66|234.51|231.71|234.4|231.6|0
1650955300000|2022-04-26 06:41:40|234.4|231.6|234.24|231.44|234.4|231.6|234.24|231.44|0
1650955310000|2022-04-26 06:41:50|234.46|231.66|234.4|231.6|234.46|231.66|234.29|231.49|0
1650955320000|2022-04-26 06:42:00|234.51|231.71|234.73|231.93|234.73|231.93|234.51|231.71|0
1650955330000|2022-04-26 06:42:10|234.84|232.04|234.73|231.93|234.84|232.04|234.73|231.93|0
1650955350000|2022-04-26 06:42:30|234.62|231.82|234.62|231.82|234.68|231.88|234.62|231.82|0
1650955360000|2022-04-26 06:42:40|234.73|231.93|234.62|231.82|234.73|231.93|234.62|231.82|0
1650955370000|2022-04-26 06:42:50|234.68|231.88|234.68|231.88|234.73|231.93|234.68|231.88|0
1650955380000|2022-04-26 06:43:00|234.62|231.82|234.51|231.71|234.62|231.82|234.51|231.71|0
1650955390000|2022-04-26 06:43:10|234.62|231.82|234.4|231.6|234.62|231.82|234.4|231.6|0
1650955400000|2022-04-26 06:43:20|234.46|231.66|234.46|231.66|234.46|231.66|234.46|231.66|0
1650955410000|2022-04-26 06:43:30|234.4|231.6|234.29|231.49|234.51|231.71|234.29|231.49|0
1650955420000|2022-04-26 06:43:40|234.4|231.6|234.35|231.55|234.51|231.71|234.35|231.55|0
1650955430000|2022-04-26 06:43:50|234.46|231.66|234.51|231.71|234.51|231.71|234.46|231.66|0
1650955440000|2022-04-26 06:44:00|234.57|231.77|234.51|231.71|234.57|231.77|234.51|231.71|0
1650955450000|2022-04-26 06:44:10|234.46|231.66|234.46|231.66|234.51|231.71|234.46|231.66|0
1650955460000|2022-04-26 06:44:20|234.4|231.6|234.4|231.6|234.4|231.6|234.35|231.55|0
1650955470000|2022-04-26 06:44:30|234.51|231.71|234.46|231.66|234.51|231.71|234.46|231.66|0
1650955480000|2022-04-26 06:44:40|234.51|231.71|234.79|231.99|234.79|231.99|234.51|231.71|0
1650955490000|2022-04-26 06:44:50|234.84|232.04|234.73|231.93|234.84|232.04|234.73|231.93|0
1650955500000|2022-04-26 06:45:00|234.84|232.04|235.06|232.26|235.06|232.26|234.84|232.04|0
1650955520000|2022-04-26 06:45:20|235.01|232.21|234.9|232.1|235.01|232.21|234.9|232.1|0
1650955530000|2022-04-26 06:45:30|234.95|232.15|235.17|232.37|235.17|232.37|234.95|232.15|0
1650955540000|2022-04-26 06:45:40|236.18|233.38|235.95|233.15|236.18|233.38|235.84|233.04|0
1650955550000|2022-04-26 06:45:50|236.06|233.26|236.01|233.21|236.06|233.26|235.95|233.15|0
1650955560000|2022-04-26 06:46:00|236.06|233.26|235.73|232.93|236.06|233.26|235.73|232.93|0
1650955570000|2022-04-26 06:46:10|235.84|233.04|235.73|232.93|235.84|233.04|235.73|232.93|0
1650955580000|2022-04-26 06:46:20|235.84|233.04|235.73|232.93|235.84|233.04|235.73|232.93|0
1650955590000|2022-04-26 06:46:30|235.62|232.82|235.68|232.88|235.73|232.93|235.62|232.82|0
1650955600000|2022-04-26 06:46:40|235.84|233.04|235.84|233.04|235.84|233.04|235.73|232.93|0
1650955620000|2022-04-26 06:47:00|235.62|232.82|235.62|232.82|235.62|232.82|235.62|232.82|0
1650955630000|2022-04-26 06:47:10|235.28|232.48|235.23|232.43|235.28|232.48|235.17|232.37|0
1650955640000|2022-04-26 06:47:20|235.28|232.48|235.28|232.48|235.28|232.48|235.23|232.43|0
1650955650000|2022-04-26 06:47:30|235.17|232.37|235.28|232.48|235.28|232.48|235.17|232.37|0
1650955660000|2022-04-26 06:47:40|235.17|232.37|234.95|232.15|235.28|232.48|234.95|232.15|0
1650955670000|2022-04-26 06:47:50|234.84|232.04|234.62|231.82|234.84|232.04|234.62|231.82|0
1650955680000|2022-04-26 06:48:00|234.51|231.71|234.51|231.71|234.62|231.82|234.51|231.71|0
1650955690000|2022-04-26 06:48:10|234.34|231.54|234.29|231.49|234.4|231.6|234.29|231.49|0
1650955700000|2022-04-26 06:48:20|234.4|231.6|234.45|231.65|234.45|231.65|234.4|231.6|0
1650955710000|2022-04-26 06:48:30|234.4|231.6|234.56|231.76|234.62|231.82|234.4|231.6|0
1650955720000|2022-04-26 06:48:40|234.62|231.82|234.62|231.82|234.62|231.82|234.62|231.82|0
1650955740000|2022-04-26 06:49:00|234.4|231.6|234.29|231.49|234.4|231.6|234.29|231.49|0
1650955750000|2022-04-26 06:49:10|234.23|231.43|234.06|231.26|234.23|231.43|234.06|231.26|0
1650955760000|2022-04-26 06:49:20|234.17|231.37|234.28|231.48|234.28|231.48|234.17|231.37|0
1650955770000|2022-04-26 06:49:30|234.17|231.37|234.01|231.21|234.17|231.37|233.95|231.15|0
1650955780000|2022-04-26 06:49:40|233.95|231.15|233.84|231.04|233.95|231.15|233.84|231.04|0
1650955790000|2022-04-26 06:49:50|233.73|230.93|233.95|231.15|233.95|231.15|233.73|230.93|0
1650955800000|2022-04-26 06:50:00|233.68|230.88|233.73|230.93|233.84|231.04|233.68|230.88|0
1650955810000|2022-04-26 06:50:10|233.62|230.82|233.57|230.77|233.62|230.82|233.51|230.71|0
1650955820000|2022-04-26 06:50:20|233.4|230.6|233.29|230.49|233.4|230.6|233.29|230.49|0
1650955840000|2022-04-26 06:50:40|233.4|230.6|233.18|230.38|233.4|230.6|233.18|230.38|0
1650955850000|2022-04-26 06:50:50|233.29|230.49|233.4|230.6|233.4|230.6|233.29|230.49|0
1650955860000|2022-04-26 06:51:00|233.29|230.49|233.29|230.49|233.29|230.49|233.18|230.38|0
1650955870000|2022-04-26 06:51:10|233.24|230.44|233.29|230.49|233.35|230.55|233.24|230.44|0
1650955880000|2022-04-26 06:51:20|233.24|230.44|233.18|230.38|233.24|230.44|233.18|230.38|0
1650955890000|2022-04-26 06:51:30|233.29|230.49|233.35|230.55|233.35|230.55|233.29|230.49|0
1650955900000|2022-04-26 06:51:40|233.4|230.6|233.35|230.55|233.4|230.6|233.35|230.55|0
1650955910000|2022-04-26 06:51:50|233.4|230.6|233.68|230.88|233.73|230.93|233.4|230.6|0
1650955920000|2022-04-26 06:52:00|233.73|230.93|233.73|230.93|233.84|231.04|233.73|230.93|0
1650955930000|2022-04-26 06:52:10|233.84|231.04|234.01|231.21|234.01|231.21|233.84|231.04|0
1650955940000|2022-04-26 06:52:20|233.95|231.15|233.84|231.04|233.95|231.15|233.84|231.04|0
1650955950000|2022-04-26 06:52:30|233.9|231.1|233.84|231.04|233.95|231.15|233.84|231.04|0
1650955960000|2022-04-26 06:52:40|233.73|230.93|233.62|230.82|233.73|230.93|233.51|230.71|0
1650955970000|2022-04-26 06:52:50|233.73|230.93|233.84|231.04|233.84|231.04|233.73|230.93|0
1650955980000|2022-04-26 06:53:00|233.79|230.99|233.73|230.93|233.95|231.15|233.73|230.93|0
1650955990000|2022-04-26 06:53:10|233.84|231.04|233.79|230.99|233.84|231.04|233.79|230.99|0
1650956000000|2022-04-26 06:53:20|233.84|231.04|233.95|231.15|234.06|231.26|233.84|231.04|0
1650956010000|2022-04-26 06:53:30|234.06|231.26|233.95|231.15|234.39|231.59|233.95|231.15|0
1650956020000|2022-04-26 06:53:40|234.06|231.26|234.17|231.37|234.17|231.37|234.06|231.26|0
1650956030000|2022-04-26 06:53:50|234.06|231.26|234.06|231.26|234.17|231.37|234.06|231.26|0
1650956040000|2022-04-26 06:54:00|233.95|231.15|233.73|230.93|233.95|231.15|233.73|230.93|0
1650956050000|2022-04-26 06:54:10|233.84|231.04|233.73|230.93|233.84|231.04|233.73|230.93|0
1650956060000|2022-04-26 06:54:20|233.62|230.82|233.51|230.71|233.62|230.82|233.51|230.71|0
1650956070000|2022-04-26 06:54:30|233.4|230.6|233.4|230.6|233.4|230.6|233.4|230.6|0
1650956080000|2022-04-26 06:54:40|233.34|230.54|233.4|230.6|233.4|230.6|233.34|230.54|0
1650956090000|2022-04-26 06:54:50|233.29|230.49|233.23|230.43|233.29|230.49|233.23|230.43|0
1650956100000|2022-04-26 06:55:00|233.34|230.54|233.62|230.82|233.62|230.82|233.34|230.54|0
1650956110000|2022-04-26 06:55:10|233.51|230.71|233.29|230.49|233.51|230.71|233.29|230.49|0
1650956120000|2022-04-26 06:55:20|233.18|230.38|233.51|230.71|233.62|230.82|233.18|230.38|0
1650956140000|2022-04-26 06:55:40|233.84|231.04|233.62|230.82|233.84|231.04|233.62|230.82|0
1650956150000|2022-04-26 06:55:50|233.73|230.93|234.17|231.37|234.17|231.37|233.73|230.93|0
1650956160000|2022-04-26 06:56:00|234.06|231.26|234.28|231.48|234.28|231.48|234.06|231.26|0
1650956170000|2022-04-26 06:56:10|233.84|231.04|233.62|230.82|233.84|231.04|233.62|230.82|0
1650956180000|2022-04-26 06:56:20|233.51|230.71|233.51|230.71|233.51|230.71|233.51|230.71|0
1650956190000|2022-04-26 06:56:30|233.56|230.76|233.62|230.82|233.62|230.82|233.56|230.76|0
1650956200000|2022-04-26 06:56:40|233.73|230.93|233.51|230.71|233.73|230.93|233.4|230.6|0
1650956210000|2022-04-26 06:56:50|233.4|230.6|233.4|230.6|233.4|230.6|233.4|230.6|0
1650956220000|2022-04-26 06:57:00|233.45|230.65|233.34|230.54|233.45|230.65|233.34|230.54|0
1650956230000|2022-04-26 06:57:10|233.4|230.6|233.4|230.6|233.4|230.6|233.4|230.6|0
1650956240000|2022-04-26 06:57:20|233.51|230.71|233.51|230.71|233.51|230.71|233.45|230.65|0
1650956250000|2022-04-26 06:57:30|233.73|230.93|233.78|230.98|233.78|230.98|233.73|230.93|0
1650956260000|2022-04-26 06:57:40|233.84|231.04|233.78|230.98|233.84|231.04|233.73|230.93|0
1650956270000|2022-04-26 06:57:50|233.73|230.93|233.95|231.15|233.95|231.15|233.73|230.93|0
1650956280000|2022-04-26 06:58:00|233.84|231.04|233.84|231.04|233.95|231.15|233.84|231.04|0
1650956290000|2022-04-26 06:58:10|233.95|231.15|233.95|231.15|233.95|231.15|233.95|231.15|0
1650956300000|2022-04-26 06:58:20|234.06|231.26|233.73|230.93|234.06|231.26|233.73|230.93|0
1650956310000|2022-04-26 06:58:30|233.62|230.82|233.67|230.87|233.73|230.93|233.51|230.71|0
1650956320000|2022-04-26 06:58:40|233.73|230.93|233.73|230.93|233.73|230.93|233.67|230.87|0
1650956330000|2022-04-26 06:58:50|233.67|230.87|233.5|230.7|233.73|230.93|233.5|230.7|0
1650956340000|2022-04-26 06:59:00|233.62|230.82|233.62|230.82|233.78|230.98|233.62|230.82|0
1650956350000|2022-04-26 06:59:10|233.5|230.7|233.84|231.04|233.84|231.04|233.5|230.7|0
1650956360000|2022-04-26 06:59:20|233.95|231.15|233.89|231.09|233.95|231.15|233.84|231.04|0
1650956370000|2022-04-26 06:59:30|233.84|231.04|233.84|231.04|234|231.2|233.84|231.04|0
1650956380000|2022-04-26 06:59:40|233.73|230.93|233.5|230.7|233.73|230.93|233.5|230.7|0
1650956390000|2022-04-26 06:59:50|233.39|230.59|233.06|230.26|233.39|230.59|233.06|230.26|0
1650956400000|2022-04-26 07:00:00|233.17|230.37|234.34|231.54|234.34|231.54|233.17|230.37|0
1650956410000|2022-04-26 07:00:10|234.06|231.26|234.61|231.81|234.61|231.81|234.06|231.26|0
1650956420000|2022-04-26 07:00:20|234.23|231.43|233.39|230.59|234.23|231.43|233.39|230.59|0
1650956430000|2022-04-26 07:00:30|233.56|230.76|234|231.2|234|231.2|233.56|230.76|0
1650956440000|2022-04-26 07:00:40|234.72|231.92|235.05|232.25|235.05|232.25|234.72|231.92|0
1650956450000|2022-04-26 07:00:50|235.45|232.65|235.78|232.98|235.78|232.98|235.39|232.59|0
1650956460000|2022-04-26 07:01:00|235.94|233.14|235.83|233.03|236.05|233.25|235.83|233.03|0
1650956470000|2022-04-26 07:01:10|235.39|232.59|235.22|232.42|235.61|232.81|235.22|232.42|0
1650956480000|2022-04-26 07:01:20|235.05|232.25|234.61|231.81|235.05|232.25|234.61|231.81|0
1650956490000|2022-04-26 07:01:30|234.72|231.92|235.28|232.48|235.39|232.59|234.72|231.92|0
1650956500000|2022-04-26 07:01:40|235.72|232.92|235.39|232.59|235.72|232.92|235.39|232.59|0
1650956510000|2022-04-26 07:01:50|235.5|232.7|235.33|232.53|235.61|232.81|235.33|232.53|0
1650956520000|2022-04-26 07:02:00|235.78|232.98|235.83|233.03|235.83|233.03|235.5|232.7|0
1650956530000|2022-04-26 07:02:10|235.78|232.98|235.78|232.98|235.83|233.03|235.78|232.98|0
1650956540000|2022-04-26 07:02:20|235.39|232.59|235.39|232.59|235.5|232.7|235.39|232.59|0
1650956550000|2022-04-26 07:02:30|235.44|232.64|235.16|232.36|235.44|232.64|235.16|232.36|0
1650956560000|2022-04-26 07:02:40|235|232.2|235.28|232.48|235.28|232.48|234.94|232.14|0
1650956570000|2022-04-26 07:02:50|235.22|232.42|235.39|232.59|235.39|232.59|235.22|232.42|0
1650956580000|2022-04-26 07:03:00|235.72|232.92|236.05|233.25|236.05|233.25|235.72|232.92|0
1650956590000|2022-04-26 07:03:10|235.5|232.7|235.61|232.81|235.78|232.98|235.5|232.7|0
1650956600000|2022-04-26 07:03:20|235.72|232.92|235.61|232.81|235.78|232.98|235.61|232.81|0
1650956610000|2022-04-26 07:03:30|235.72|232.92|235.72|232.92|236.05|233.25|235.72|232.92|0
1650956620000|2022-04-26 07:03:40|235.78|232.98|235.72|232.92|235.78|232.98|235.61|232.81|0
1650956630000|2022-04-26 07:03:50|235.61|232.81|235.44|232.64|235.61|232.81|235.44|232.64|0
1650956640000|2022-04-26 07:04:00|235.39|232.59|235.27|232.47|235.44|232.64|235.27|232.47|0
1650956650000|2022-04-26 07:04:10|235.16|232.36|234.94|232.14|235.16|232.36|234.83|232.03|0
1650956660000|2022-04-26 07:04:20|234.83|232.03|234.83|232.03|234.83|232.03|234.83|232.03|0
1650956670000|2022-04-26 07:04:30|234.78|231.98|234.83|232.03|234.83|232.03|234.78|231.98|0
1650956680000|2022-04-26 07:04:40|234.78|231.98|234.72|231.92|234.83|232.03|234.72|231.92|0
1650956690000|2022-04-26 07:04:50|234.5|231.7|234.5|231.7|234.55|231.75|234.5|231.7|0
1650956700000|2022-04-26 07:05:00|234.3|231.9|234.19|231.79|234.3|231.9|234.02|231.62|0
1650956710000|2022-04-26 07:05:10|234.41|232.01|234.96|232.56|234.96|232.56|234.41|232.01|0
1650956720000|2022-04-26 07:05:20|234.85|232.45|234.63|232.23|234.85|232.45|234.63|232.23|0
1650956730000|2022-04-26 07:05:30|234.85|232.45|235.52|233.12|235.52|233.12|234.85|232.45|0
1650956740000|2022-04-26 07:05:40|235.24|232.84|235.58|233.18|235.58|233.18|235.24|232.84|0
1650956750000|2022-04-26 07:05:50|235.74|233.34|235.63|233.23|235.96|233.56|235.63|233.23|0
1650956760000|2022-04-26 07:06:00|235.41|233.01|235.63|233.23|235.63|233.23|235.41|233.01|0
1650956770000|2022-04-26 07:06:10|235.58|233.18|236.3|233.9|236.3|233.9|235.58|233.18|0
1650956780000|2022-04-26 07:06:20|236.41|234.01|236.97|234.57|236.97|234.57|236.41|234.01|0
1650956790000|2022-04-26 07:06:30|237.53|235.13|237.19|234.79|237.53|235.13|237.19|234.79|0
1650956800000|2022-04-26 07:06:40|237.53|235.13|237.3|234.9|237.53|235.13|237.3|234.9|0
1650956810000|2022-04-26 07:06:50|237.53|235.13|237.36|234.96|237.53|235.13|237.08|234.68|0
1650956820000|2022-04-26 07:07:00|237.3|234.9|236.97|234.57|237.3|234.9|236.85|234.45|0
1650956830000|2022-04-26 07:07:10|236.8|234.4|236.41|234.01|236.8|234.4|236.41|234.01|0
1650956840000|2022-04-26 07:07:20|236.3|233.9|235.96|233.56|236.3|233.9|235.96|233.56|0
1650956850000|2022-04-26 07:07:30|236.41|234.01|236.47|234.07|236.47|234.07|236.3|233.9|0
1650956860000|2022-04-26 07:07:40|236.8|234.4|236.74|234.34|236.8|234.4|236.69|234.29|0
1650956870000|2022-04-26 07:07:50|236.85|234.45|236.85|234.45|236.85|234.45|236.58|234.18|0
1650956880000|2022-04-26 07:08:00|237.19|234.79|237.36|234.96|237.53|235.13|237.19|234.79|0
1650956890000|2022-04-26 07:08:10|237.52|235.12|237.75|235.35|237.75|235.35|237.52|235.12|0
1650956900000|2022-04-26 07:08:20|237.7|235.3|237.3|234.9|237.7|235.3|237.3|234.9|0
1650956910000|2022-04-26 07:08:30|237.19|234.79|237.3|234.9|237.3|234.9|237.19|234.79|0
1650956920000|2022-04-26 07:08:40|237.25|234.85|236.85|234.45|237.25|234.85|236.85|234.45|0
1650956930000|2022-04-26 07:08:50|236.74|234.34|236.74|234.34|236.91|234.51|236.74|234.34|0
1650956940000|2022-04-26 07:09:00|236.3|233.9|236.74|234.34|236.74|234.34|236.3|233.9|0
1650956950000|2022-04-26 07:09:10|236.85|234.45|237.19|234.79|237.19|234.79|236.85|234.45|0
1650956960000|2022-04-26 07:09:20|237.3|234.9|237.36|234.96|237.36|234.96|237.19|234.79|0
1650956970000|2022-04-26 07:09:30|237.52|235.12|237.52|235.12|237.64|235.24|237.41|235.01|0
1650956980000|2022-04-26 07:09:40|237.75|235.35|237.75|235.35|237.75|235.35|237.64|235.24|0
1650956990000|2022-04-26 07:09:50|237.81|235.41|237.75|235.35|237.81|235.41|237.64|235.24|0
1650957000000|2022-04-26 07:10:00|237.86|235.46|237.92|235.52|237.97|235.57|237.75|235.35|0
1650957010000|2022-04-26 07:10:10|237.86|235.46|238.03|235.63|238.03|235.63|237.86|235.46|0
1650957020000|2022-04-26 07:10:20|237.97|235.57|238.2|235.8|238.2|235.8|237.97|235.57|0
1650957030000|2022-04-26 07:10:30|238.03|235.63|238.08|235.68|238.08|235.68|237.92|235.52|0
1650957040000|2022-04-26 07:10:40|238.14|235.74|238.03|235.63|238.25|235.85|238.03|235.63|0
1650957050000|2022-04-26 07:10:50|238.08|235.68|238.31|235.91|238.31|235.91|238.08|235.68|0
1650957060000|2022-04-26 07:11:00|238.87|236.47|238.98|236.58|239.09|236.69|238.76|236.36|0
1650957070000|2022-04-26 07:11:10|238.87|236.47|238.53|236.13|238.87|236.47|238.53|236.13|0
1650957080000|2022-04-26 07:11:20|238.42|236.02|238.53|236.13|238.53|236.13|238.42|236.02|0
1650957090000|2022-04-26 07:11:30|238.31|235.91|238.2|235.8|238.42|236.02|238.2|235.8|0
1650957100000|2022-04-26 07:11:40|238.42|236.02|238.2|235.8|238.42|236.02|238.2|235.8|0
1650957110000|2022-04-26 07:11:50|237.86|235.46|237.8|235.4|237.86|235.46|237.75|235.35|0
1650957120000|2022-04-26 07:12:00|237.97|235.57|237.41|235.01|237.97|235.57|237.41|235.01|0
1650957130000|2022-04-26 07:12:10|237.47|235.07|237.3|234.9|237.63|235.23|237.3|234.9|0
1650957140000|2022-04-26 07:12:20|236.96|234.56|237.47|235.07|237.58|235.18|236.96|234.56|0
1650957150000|2022-04-26 07:12:30|237.52|235.12|237.63|235.23|237.75|235.35|237.52|235.12|0
1650957160000|2022-04-26 07:12:40|237.52|235.12|237.63|235.23|237.63|235.23|237.52|235.12|0
1650957170000|2022-04-26 07:12:50|237.58|235.18|238.19|235.79|238.19|235.79|237.58|235.18|0
1650957180000|2022-04-26 07:13:00|237.97|235.57|237.58|235.18|237.97|235.57|237.52|235.12|0
1650957190000|2022-04-26 07:13:10|237.63|235.23|237.86|235.46|237.92|235.52|237.58|235.18|0
1650957200000|2022-04-26 07:13:20|238.03|235.63|238.19|235.79|238.31|235.91|238.03|235.63|0
1650957210000|2022-04-26 07:13:30|238.31|235.91|238.53|236.13|238.64|236.24|238.31|235.91|0
1650957220000|2022-04-26 07:13:40|238.42|236.02|238.53|236.13|238.53|236.13|238.42|236.02|0
1650957230000|2022-04-26 07:13:50|239.2|236.8|239.32|236.92|239.32|236.92|239.2|236.8|0
1650957240000|2022-04-26 07:14:00|239.09|236.69|238.42|236.02|239.09|236.69|238.42|236.02|0
1650957250000|2022-04-26 07:14:10|238.36|235.96|238.53|236.13|238.53|236.13|238.31|235.91|0
1650957260000|2022-04-26 07:14:20|238.42|236.02|238.7|236.3|238.7|236.3|238.42|236.02|0
1650957270000|2022-04-26 07:14:30|238.87|236.47|239.09|236.69|239.09|236.69|238.75|236.35|0
1650957280000|2022-04-26 07:14:40|239.2|236.8|239.32|236.92|239.32|236.92|239.2|236.8|0
1650957290000|2022-04-26 07:14:50|239.43|237.03|239.2|236.8|239.43|237.03|239.2|236.8|0
1650957300000|2022-04-26 07:15:00|239.77|237.37|239.26|236.86|239.77|237.37|239.26|236.86|0
1650957310000|2022-04-26 07:15:10|239.2|236.8|239.65|237.25|239.65|237.25|239.2|236.8|0
1650957320000|2022-04-26 07:15:20|239.6|237.2|239.88|237.48|239.88|237.48|239.6|237.2|0
1650957330000|2022-04-26 07:15:30|240.11|237.71|239.88|237.48|240.11|237.71|239.88|237.48|0
1650957340000|2022-04-26 07:15:40|239.99|237.59|240.33|237.93|240.44|238.04|239.99|237.59|0
1650957350000|2022-04-26 07:15:50|240.22|237.82|239.99|237.59|240.22|237.82|239.99|237.59|0
1650957360000|2022-04-26 07:16:00|240.33|237.93|240.22|237.82|240.33|237.93|240.1|237.7|0
1650957370000|2022-04-26 07:16:10|240.16|237.76|240.39|237.99|240.78|238.38|240.16|237.76|0
1650957380000|2022-04-26 07:16:20|240.56|238.16|240.28|237.88|240.56|238.16|240.28|237.88|0
1650957390000|2022-04-26 07:16:30|240.22|237.82|240.22|237.82|240.22|237.82|239.99|237.59|0
1650957400000|2022-04-26 07:16:40|240.33|237.93|240.56|238.16|240.67|238.27|240.33|237.93|0
1650957410000|2022-04-26 07:16:50|240.9|238.5|240.9|238.5|240.9|238.5|240.73|238.33|0
1650957420000|2022-04-26 07:17:00|240.44|238.04|240.56|238.16|240.61|238.21|240.33|237.93|0
1650957430000|2022-04-26 07:17:10|240.67|238.27|240.78|238.38|240.89|238.49|240.67|238.27|0
1650957440000|2022-04-26 07:17:20|240.67|238.27|240.67|238.27|240.67|238.27|240.44|238.04|0
1650957450000|2022-04-26 07:17:30|240.61|238.21|240.67|238.27|240.67|238.27|240.5|238.1|0
1650957460000|2022-04-26 07:17:40|240.89|238.49|240.89|238.49|240.89|238.49|240.84|238.44|0
1650957480000|2022-04-26 07:18:00|240.95|238.55|240.84|238.44|241.01|238.61|240.78|238.38|0
1650957490000|2022-04-26 07:18:10|241.07|238.67|241.12|238.72|241.12|238.72|241.07|238.67|0
1650957500000|2022-04-26 07:18:20|241.01|238.61|240.78|238.38|241.01|238.61|240.78|238.38|0
1650957510000|2022-04-26 07:18:30|240.44|238.04|240.1|237.7|240.44|238.04|240.1|237.7|0
1650957520000|2022-04-26 07:18:40|240.16|237.76|240.16|237.76|240.22|237.82|240.16|237.76|0
1650957530000|2022-04-26 07:18:50|240.22|237.82|240.1|237.7|240.27|237.87|240.1|237.7|0
1650957540000|2022-04-26 07:19:00|239.99|237.59|239.76|237.36|239.99|237.59|239.76|237.36|0
1650957550000|2022-04-26 07:19:10|239.88|237.48|240.1|237.7|240.1|237.7|239.88|237.48|0
1650957560000|2022-04-26 07:19:20|240.27|237.87|240.33|237.93|240.33|237.93|240.27|237.87|0
1650957570000|2022-04-26 07:19:30|240.67|238.27|240.67|238.27|240.73|238.33|240.55|238.15|0
1650957580000|2022-04-26 07:19:40|240.73|238.33|240.95|238.55|240.95|238.55|240.61|238.21|0
1650957590000|2022-04-26 07:19:50|240.89|238.49|240.95|238.55|240.95|238.55|240.84|238.44|0
1650957600000|2022-04-26 07:20:00|241.01|238.61|241.12|238.72|241.23|238.83|241.01|238.61|0
1650957610000|2022-04-26 07:20:10|241.23|238.83|241.12|238.72|241.35|238.95|241.12|238.72|0
1650957620000|2022-04-26 07:20:20|241.23|238.83|241.29|238.89|241.35|238.95|241.23|238.83|0
1650957630000|2022-04-26 07:20:30|241.35|238.95|241.4|239|241.57|239.17|241.35|238.95|0
1650957640000|2022-04-26 07:20:40|241.35|238.95|241.35|238.95|241.57|239.17|241.23|238.83|0
1650957650000|2022-04-26 07:20:50|241.46|239.06|241.35|238.95|241.46|239.06|241.18|238.78|0
1650957660000|2022-04-26 07:21:00|241.46|239.06|241.29|238.89|241.46|239.06|241.29|238.89|0
1650957670000|2022-04-26 07:21:10|241.57|239.17|241.57|239.17|241.57|239.17|241.46|239.06|0
1650957680000|2022-04-26 07:21:20|241.69|239.29|241.8|239.4|241.8|239.4|241.57|239.17|0
1650957690000|2022-04-26 07:21:30|241.46|239.06|241.12|238.72|241.46|239.06|241.12|238.72|0
1650957700000|2022-04-26 07:21:40|241.01|238.61|240.67|238.27|241.01|238.61|240.67|238.27|0
1650957710000|2022-04-26 07:21:50|240.72|238.32|240.89|238.49|240.89|238.49|240.55|238.15|0
1650957720000|2022-04-26 07:22:00|241.01|238.61|240.72|238.32|241.01|238.61|240.72|238.32|0
1650957730000|2022-04-26 07:22:10|240.78|238.38|240.84|238.44|241|238.6|240.78|238.38|0
1650957740000|2022-04-26 07:22:20|240.67|238.27|240.55|238.15|240.78|238.38|240.5|238.1|0
1650957750000|2022-04-26 07:22:30|240.78|238.38|240.78|238.38|240.78|238.38|240.67|238.27|0
1650957760000|2022-04-26 07:22:40|241|238.6|240.89|238.49|241|238.6|240.67|238.27|0
1650957770000|2022-04-26 07:22:50|240.95|238.55|240.89|238.49|240.95|238.55|240.89|238.49|0
1650957780000|2022-04-26 07:23:00|240.72|238.32|240.55|238.15|240.72|238.32|240.55|238.15|0
1650957790000|2022-04-26 07:23:10|240.5|238.1|240.44|238.04|240.55|238.15|240.44|238.04|0
1650957800000|2022-04-26 07:23:20|240.55|238.15|240.78|238.38|240.89|238.49|240.55|238.15|0
1650957810000|2022-04-26 07:23:30|240.5|238.1|240.72|238.32|240.72|238.32|240.5|238.1|0
1650957820000|2022-04-26 07:23:40|240.61|238.21|240.38|237.98|240.61|238.21|240.38|237.98|0
1650957830000|2022-04-26 07:23:50|240.44|238.04|240.5|238.1|240.5|238.1|240.44|238.04|0
1650957840000|2022-04-26 07:24:00|240.55|238.15|240.89|238.49|240.89|238.49|240.55|238.15|0
1650957850000|2022-04-26 07:24:10|241.23|238.83|241.06|238.66|241.23|238.83|241|238.6|0
1650957860000|2022-04-26 07:24:20|241|238.6|240.44|238.04|241|238.6|240.44|238.04|0
1650957870000|2022-04-26 07:24:30|240.66|238.26|240.78|238.38|240.89|238.49|240.66|238.26|0
1650957880000|2022-04-26 07:24:40|240.89|238.49|240.89|238.49|241.12|238.72|240.89|238.49|0
1650957890000|2022-04-26 07:24:50|240.72|238.32|240.61|238.21|240.72|238.32|240.55|238.15|0
1650957900000|2022-04-26 07:25:00|240.72|238.32|240.55|238.15|240.72|238.32|240.55|238.15|0
1650957910000|2022-04-26 07:25:10|240.44|238.04|240.1|237.7|240.44|238.04|240.1|237.7|0
1650957920000|2022-04-26 07:25:20|239.87|237.47|239.42|237.02|239.87|237.47|239.42|237.02|0
1650957930000|2022-04-26 07:25:30|239.54|237.14|239.82|237.42|239.82|237.42|239.42|237.02|0
1650957940000|2022-04-26 07:25:40|240.1|237.7|240.1|237.7|240.21|237.81|240.1|237.7|0
1650957950000|2022-04-26 07:25:50|240.21|237.81|240.66|238.26|240.66|238.26|240.21|237.81|0
1650957960000|2022-04-26 07:26:00|240.78|238.38|240.66|238.26|240.89|238.49|240.66|238.26|0
1650957970000|2022-04-26 07:26:10|240.55|238.15|240.89|238.49|240.89|238.49|240.44|238.04|0
1650957980000|2022-04-26 07:26:20|241.23|238.83|241.57|239.17|241.57|239.17|241.23|238.83|0
1650957990000|2022-04-26 07:26:30|241.68|239.28|241.68|239.28|241.8|239.4|241.57|239.17|0
1650958000000|2022-04-26 07:26:40|241.91|239.51|242.25|239.85|242.25|239.85|241.91|239.51|0
1650958010000|2022-04-26 07:26:50|242.02|239.62|241.91|239.51|242.02|239.62|241.8|239.4|0
1650958020000|2022-04-26 07:27:00|241.68|239.28|241.79|239.39|241.91|239.51|241.68|239.28|0
1650958030000|2022-04-26 07:27:10|241.91|239.51|242.02|239.62|242.14|239.74|241.91|239.51|0
1650958040000|2022-04-26 07:27:20|241.97|239.57|242.25|239.85|242.25|239.85|241.97|239.57|0
1650958050000|2022-04-26 07:27:30|242.08|239.68|242.36|239.96|242.36|239.96|242.08|239.68|0
1650958060000|2022-04-26 07:27:40|242.25|239.85|242.25|239.85|242.36|239.96|242.19|239.79|0
1650958070000|2022-04-26 07:27:50|242.13|239.73|242.13|239.73|242.25|239.85|242.13|239.73|0
1650958080000|2022-04-26 07:28:00|241.91|239.51|241.91|239.51|242.02|239.62|241.91|239.51|0
1650958090000|2022-04-26 07:28:10|241.97|239.57|242.13|239.73|242.13|239.73|241.97|239.57|0
1650958100000|2022-04-26 07:28:20|242.42|240.02|243.04|240.64|243.04|240.64|242.42|240.02|0
1650958110000|2022-04-26 07:28:30|243.16|240.76|242.93|240.53|243.39|240.99|242.93|240.53|0
1650958120000|2022-04-26 07:28:40|242.76|240.36|242.82|240.42|242.93|240.53|242.7|240.3|0
1650958130000|2022-04-26 07:28:50|243.04|240.64|242.82|240.42|243.04|240.64|242.82|240.42|0
1650958140000|2022-04-26 07:29:00|242.88|240.48|242.59|240.19|242.88|240.48|242.59|240.19|0
1650958150000|2022-04-26 07:29:10|242.42|240.02|243.04|240.64|243.04|240.64|242.42|240.02|0
1650958160000|2022-04-26 07:29:20|242.93|240.53|242.93|240.53|243.04|240.64|242.93|240.53|0
1650958170000|2022-04-26 07:29:30|243.04|240.64|243.04|240.64|243.04|240.64|242.82|240.42|0
1650958180000|2022-04-26 07:29:40|242.93|240.53|242.82|240.42|242.93|240.53|242.82|240.42|0
1650958190000|2022-04-26 07:29:50|242.65|240.25|242.76|240.36|242.93|240.53|242.65|240.25|0
1650958200000|2022-04-26 07:30:00|242.93|240.53|243.27|240.87|243.38|240.98|242.93|240.53|0
1650958210000|2022-04-26 07:30:10|243.16|240.76|243.38|240.98|243.5|241.1|243.16|240.76|0
1650958220000|2022-04-26 07:30:20|243.16|240.76|243.27|240.87|243.27|240.87|243.16|240.76|0
1650958230000|2022-04-26 07:30:30|240.57|238.17|240.12|237.72|240.57|238.17|240.12|237.72|0
1650958240000|2022-04-26 07:30:40|240.06|237.66|239.89|237.49|240.06|237.66|239.83|237.43|0
1650958250000|2022-04-26 07:30:50|239.72|237.32|239.95|237.55|239.95|237.55|239.72|237.32|0
1650958260000|2022-04-26 07:31:00|239.89|237.49|239.72|237.32|239.89|237.49|239.72|237.32|0
1650958270000|2022-04-26 07:31:10|239.49|237.09|239.38|236.98|239.49|237.09|239.38|236.98|0
1650958280000|2022-04-26 07:31:20|239.15|236.75|239.38|236.98|239.38|236.98|239.04|236.64|0
1650958290000|2022-04-26 07:31:30|239.44|237.04|239.55|237.15|239.55|237.15|239.44|237.04|0
1650958300000|2022-04-26 07:31:40|239.72|237.32|240.06|237.66|240.23|237.83|239.72|237.32|0
1650958310000|2022-04-26 07:31:50|239.89|237.49|239.72|237.32|239.94|237.54|239.72|237.32|0
1650958320000|2022-04-26 07:32:00|239.6|237.2|239.38|236.98|239.6|237.2|239.38|236.98|0
1650958330000|2022-04-26 07:32:10|239.32|236.92|239.21|236.81|239.32|236.92|239.15|236.75|0
1650958340000|2022-04-26 07:32:20|239.15|236.75|238.81|236.41|239.15|236.75|238.75|236.35|0
1650958350000|2022-04-26 07:32:30|238.87|236.47|238.47|236.07|238.87|236.47|238.47|236.07|0
1650958360000|2022-04-26 07:32:40|238.13|235.73|238.07|235.67|238.13|235.73|237.9|235.5|0
1650958370000|2022-04-26 07:32:50|238.02|235.62|238.02|235.62|238.02|235.62|238.02|235.62|0
1650958380000|2022-04-26 07:33:00|237.9|235.5|237.56|235.16|237.9|235.5|237.56|235.16|0
1650958390000|2022-04-26 07:33:10|237.68|235.28|237.68|235.28|237.74|235.34|237.68|235.28|0
1650958400000|2022-04-26 07:33:20|237.45|235.05|237.56|235.16|237.56|235.16|237.45|235.05|0
1650958410000|2022-04-26 07:33:30|237.34|234.94|237.17|234.77|237.34|234.94|237.06|234.66|0
1650958420000|2022-04-26 07:33:40|237.11|234.71|236.72|234.32|237.11|234.71|236.72|234.32|0
1650958430000|2022-04-26 07:33:50|237|234.6|237.22|234.82|237.22|234.82|237|234.6|0
1650958440000|2022-04-26 07:34:00|237.11|234.71|236.89|234.49|237.22|234.82|236.89|234.49|0
1650958450000|2022-04-26 07:34:10|237.17|234.77|237.22|234.82|237.45|235.05|237.17|234.77|0
1650958460000|2022-04-26 07:34:20|237.45|235.05|237.22|234.82|237.56|235.16|237.22|234.82|0
1650958470000|2022-04-26 07:34:30|238.16|235.76|238.44|236.04|238.44|236.04|238.16|235.76|0
1650958480000|2022-04-26 07:34:40|238.67|236.27|238.21|235.81|238.67|236.27|238.21|235.81|0
1650958490000|2022-04-26 07:34:50|239.28|236.88|239.5|237.1|239.5|237.1|239.28|236.88|0
1650958500000|2022-04-26 07:35:00|239.39|236.99|239.73|237.33|239.73|237.33|239.39|236.99|0
1650958510000|2022-04-26 07:35:10|239.61|237.21|240.28|237.88|240.34|237.94|239.61|237.21|0
1650958520000|2022-04-26 07:35:20|240.4|238|240.22|237.82|240.4|238|240.22|237.82|0
1650958530000|2022-04-26 07:35:30|240.11|237.71|240.76|238.36|240.76|238.36|240.11|237.71|0
1650958540000|2022-04-26 07:35:40|240.64|238.24|241.04|238.64|241.04|238.64|240.64|238.24|0
1650958550000|2022-04-26 07:35:50|241.09|238.69|240.87|238.47|241.09|238.69|240.87|238.47|0
1650958560000|2022-04-26 07:36:00|241.09|238.69|241.21|238.81|241.21|238.81|240.98|238.58|0
1650958570000|2022-04-26 07:36:10|241.43|239.03|241.77|239.37|241.77|239.37|241.43|239.03|0
1650958580000|2022-04-26 07:36:20|241.66|239.26|241.88|239.48|241.94|239.54|241.66|239.26|0
1650958590000|2022-04-26 07:36:30|241.83|239.43|241.83|239.43|241.88|239.48|241.83|239.43|0
1650958600000|2022-04-26 07:36:40|241.88|239.48|241.38|238.98|241.88|239.48|241.32|238.92|0
1650958610000|2022-04-26 07:36:50|241.49|239.09|241.32|238.92|241.66|239.26|241.21|238.81|0
1650958620000|2022-04-26 07:37:00|241.21|238.81|241.26|238.86|241.26|238.86|241.09|238.69|0
1650958630000|2022-04-26 07:37:10|241.15|238.75|241.94|239.54|241.94|239.54|241.15|238.75|0
1650958640000|2022-04-26 07:37:20|242|239.6|241.66|239.26|242|239.6|241.66|239.26|0
1650958650000|2022-04-26 07:37:30|241.77|239.37|242.11|239.71|242.22|239.82|241.77|239.37|0
1650958660000|2022-04-26 07:37:40|242|239.6|242.22|239.82|242.22|239.82|242|239.6|0
1650958670000|2022-04-26 07:37:50|242.11|239.71|242.17|239.77|242.17|239.77|242.11|239.71|0
1650958680000|2022-04-26 07:38:00|242.22|239.82|242.45|240.05|242.56|240.16|242.22|239.82|0
1650958690000|2022-04-26 07:38:10|242.34|239.94|242.4|240|242.45|240.05|242.22|239.82|0
1650958700000|2022-04-26 07:38:20|242.45|240.05|242.56|240.16|242.68|240.28|242.45|240.05|0
1650958710000|2022-04-26 07:38:30|242.68|240.28|242.79|240.39|242.9|240.5|242.68|240.28|0
1650958720000|2022-04-26 07:38:40|242.74|240.34|242.79|240.39|242.79|240.39|242.68|240.28|0
1650958730000|2022-04-26 07:38:50|242.9|240.5|242.79|240.39|242.9|240.5|242.79|240.39|0
1650958740000|2022-04-26 07:39:00|242.68|240.28|242.45|240.05|242.68|240.28|242.45|240.05|0
1650958750000|2022-04-26 07:39:10|242.56|240.16|242.34|239.94|242.56|240.16|242.34|239.94|0
1650958760000|2022-04-26 07:39:20|242.39|239.99|242|239.6|242.45|240.05|242|239.6|0
1650958770000|2022-04-26 07:39:30|241.83|239.43|241.83|239.43|241.94|239.54|241.83|239.43|0
1650958780000|2022-04-26 07:39:40|241.77|239.37|241.77|239.37|241.77|239.37|241.66|239.26|0
1650958790000|2022-04-26 07:39:50|241.88|239.48|241.88|239.48|241.88|239.48|241.83|239.43|0
1650958800000|2022-04-26 07:40:00|241.77|239.37|241.77|239.37|241.77|239.37|241.71|239.31|0
1650958810000|2022-04-26 07:40:10|241.54|239.14|241.66|239.26|241.66|239.26|241.54|239.14|0
1650958820000|2022-04-26 07:40:20|241.71|239.31|241.54|239.14|241.77|239.37|241.54|239.14|0
1650958830000|2022-04-26 07:40:30|241.66|239.26|241.66|239.26|241.66|239.26|241.6|239.2|0
1650958840000|2022-04-26 07:40:40|241.83|239.43|241.83|239.43|241.88|239.48|241.83|239.43|0
1650958850000|2022-04-26 07:40:50|241.99|239.59|242.22|239.82|242.33|239.93|241.99|239.59|0
1650958860000|2022-04-26 07:41:00|242.28|239.88|242.22|239.82|242.28|239.88|242.22|239.82|0
1650958870000|2022-04-26 07:41:10|242.17|239.77|241.54|239.14|242.17|239.77|241.54|239.14|0
1650958880000|2022-04-26 07:41:20|241.2|238.8|240.98|238.58|241.2|238.8|240.98|238.58|0
1650958890000|2022-04-26 07:41:30|240.75|238.35|240.86|238.46|240.98|238.58|240.75|238.35|0
1650958900000|2022-04-26 07:41:40|240.98|238.58|241.32|238.92|241.32|238.92|240.98|238.58|0
1650958910000|2022-04-26 07:41:50|241.37|238.97|241.65|239.25|241.65|239.25|241.37|238.97|0
1650958920000|2022-04-26 07:42:00|241.6|239.2|241.94|239.54|241.99|239.59|241.6|239.2|0
1650958930000|2022-04-26 07:42:10|241.88|239.48|241.83|239.43|241.88|239.48|241.83|239.43|0
1650958940000|2022-04-26 07:42:20|241.94|239.54|242.22|239.82|242.22|239.82|241.94|239.54|0
1650958950000|2022-04-26 07:42:30|241.99|239.59|241.77|239.37|241.99|239.59|241.77|239.37|0
1650958960000|2022-04-26 07:42:40|241.88|239.48|241.88|239.48|241.88|239.48|241.88|239.48|0
1650958970000|2022-04-26 07:42:50|241.94|239.54|241.88|239.48|241.94|239.54|241.88|239.48|0
1650958980000|2022-04-26 07:43:00|241.99|239.59|241.77|239.37|241.99|239.59|241.77|239.37|0
1650958990000|2022-04-26 07:43:10|241.43|239.03|241.94|239.54|241.94|239.54|241.43|239.03|0
1650959000000|2022-04-26 07:43:20|242.05|239.65|242.05|239.65|242.11|239.71|242.05|239.65|0
1650959010000|2022-04-26 07:43:30|242.22|239.82|242.11|239.71|242.22|239.82|242.11|239.71|0
1650959020000|2022-04-26 07:43:40|242.22|239.82|242.05|239.65|242.22|239.82|242.05|239.65|0
1650959030000|2022-04-26 07:43:50|242.11|239.71|241.99|239.59|242.11|239.71|241.99|239.59|0
1650959040000|2022-04-26 07:44:00|242.05|239.65|241.99|239.59|242.11|239.71|241.99|239.59|0
1650959050000|2022-04-26 07:44:10|241.94|239.54|241.99|239.59|241.99|239.59|241.94|239.54|0
1650959060000|2022-04-26 07:44:20|242.16|239.76|242.22|239.82|242.22|239.82|242.11|239.71|0
1650959070000|2022-04-26 07:44:30|242.33|239.93|242.45|240.05|242.45|240.05|242.33|239.93|0
1650959080000|2022-04-26 07:44:40|242.56|240.16|242.56|240.16|242.56|240.16|242.56|240.16|0
1650959090000|2022-04-26 07:44:50|242.67|240.27|242.79|240.39|242.9|240.5|242.67|240.27|0
1650959100000|2022-04-26 07:45:00|242.67|240.27|242.56|240.16|242.79|240.39|242.56|240.16|0
1650959110000|2022-04-26 07:45:10|242.62|240.22|243.07|240.67|243.07|240.67|242.62|240.22|0
1650959120000|2022-04-26 07:45:20|243.13|240.73|243.47|241.07|243.47|241.07|243.07|240.67|0
1650959130000|2022-04-26 07:45:30|243.41|241.01|243.01|240.61|243.47|241.07|243.01|240.61|0
1650959140000|2022-04-26 07:45:40|242.9|240.5|242.67|240.27|242.9|240.5|242.67|240.27|0
1650959150000|2022-04-26 07:45:50|242.56|240.16|242.22|239.82|242.56|240.16|242.22|239.82|0
1650959160000|2022-04-26 07:46:00|242.44|240.04|242.5|240.1|242.56|240.16|242.39|239.99|0
1650959170000|2022-04-26 07:46:10|242.44|240.04|242.1|239.7|242.44|240.04|242.1|239.7|0
1650959180000|2022-04-26 07:46:20|242.16|239.76|241.99|239.59|242.16|239.76|241.88|239.48|0
1650959190000|2022-04-26 07:46:30|241.94|239.54|241.65|239.25|241.94|239.54|241.65|239.25|0
1650959200000|2022-04-26 07:46:40|241.54|239.14|241.43|239.03|241.54|239.14|241.43|239.03|0
1650959210000|2022-04-26 07:46:50|241.2|238.8|241.43|239.03|241.43|239.03|241.2|238.8|0
1650959220000|2022-04-26 07:47:00|241.48|239.08|241.54|239.14|241.65|239.25|241.48|239.08|0
1650959230000|2022-04-26 07:47:10|241.31|238.91|241.09|238.69|241.31|238.91|241.09|238.69|0
1650959240000|2022-04-26 07:47:20|240.97|238.57|240.86|238.46|241.09|238.69|240.86|238.46|0
1650959250000|2022-04-26 07:47:30|240.92|238.52|241.03|238.63|241.03|238.63|240.92|238.52|0
1650959260000|2022-04-26 07:47:40|240.86|238.46|240.97|238.57|240.97|238.57|240.86|238.46|0
1650959270000|2022-04-26 07:47:50|241.2|238.8|241.54|239.14|241.54|239.14|241.2|238.8|0
1650959280000|2022-04-26 07:48:00|241.48|239.08|241.65|239.25|241.65|239.25|241.48|239.08|0
1650959290000|2022-04-26 07:48:10|241.54|239.14|241.54|239.14|241.71|239.31|241.54|239.14|0
1650959300000|2022-04-26 07:48:20|241.31|238.91|241.2|238.8|241.31|238.91|241.14|238.74|0
1650959310000|2022-04-26 07:48:30|241.31|238.91|241.31|238.91|241.31|238.91|241.31|238.91|0
1650959320000|2022-04-26 07:48:40|241.42|239.02|241.09|238.69|241.42|239.02|241.09|238.69|0
1650959330000|2022-04-26 07:48:50|240.97|238.57|241.09|238.69|241.14|238.74|240.97|238.57|0
1650959340000|2022-04-26 07:49:00|240.97|238.57|240.97|238.57|240.97|238.57|240.97|238.57|0
1650959350000|2022-04-26 07:49:10|240.86|238.46|240.86|238.46|240.92|238.52|240.86|238.46|0
1650959360000|2022-04-26 07:49:20|240.97|238.57|241.03|238.63|241.09|238.69|240.97|238.57|0
1650959370000|2022-04-26 07:49:30|241.09|238.69|241.03|238.63|241.09|238.69|241.03|238.63|0
1650959380000|2022-04-26 07:49:40|240.97|238.57|241.14|238.74|241.14|238.74|240.97|238.57|0
1650959390000|2022-04-26 07:49:50|241.09|238.69|241.42|239.02|241.42|239.02|241.09|238.69|0
1650959400000|2022-04-26 07:50:00|241.31|238.91|241.2|238.8|241.31|238.91|241.2|238.8|0
1650959410000|2022-04-26 07:50:10|241.08|238.68|240.97|238.57|241.08|238.68|240.92|238.52|0
1650959420000|2022-04-26 07:50:20|240.86|238.46|240.75|238.35|240.86|238.46|240.75|238.35|0
1650959430000|2022-04-26 07:50:30|240.63|238.23|240.13|237.73|240.63|238.23|240.13|237.73|0
1650959440000|2022-04-26 07:50:40|239.96|237.56|240.07|237.67|240.3|237.9|239.96|237.56|0
1650959450000|2022-04-26 07:50:50|240.18|237.78|240.18|237.78|240.18|237.78|240.07|237.67|0
1650959460000|2022-04-26 07:51:00|240.35|237.95|240.29|237.89|240.35|237.95|240.29|237.89|0
1650959470000|2022-04-26 07:51:10|240.24|237.84|240.52|238.12|240.52|238.12|240.24|237.84|0
1650959480000|2022-04-26 07:51:20|240.47|238.07|240.18|237.78|240.47|238.07|240.18|237.78|0
1650959490000|2022-04-26 07:51:30|240.29|237.89|240.24|237.84|240.29|237.89|240.24|237.84|0
1650959500000|2022-04-26 07:51:40|240.18|237.78|240.07|237.67|240.18|237.78|240.07|237.67|0
1650959510000|2022-04-26 07:51:50|240.35|237.95|240.52|238.12|240.69|238.29|240.35|237.95|0
1650959520000|2022-04-26 07:52:00|240.41|238.01|240.41|238.01|240.41|238.01|240.41|238.01|0
1650959530000|2022-04-26 07:52:10|240.35|237.95|240.29|237.89|240.35|237.95|240.18|237.78|0
1650959540000|2022-04-26 07:52:20|240.24|237.84|240.18|237.78|240.24|237.84|240.07|237.67|0
1650959550000|2022-04-26 07:52:30|240.01|237.61|240.18|237.78|240.18|237.78|240.01|237.61|0
1650959560000|2022-04-26 07:52:40|240.29|237.89|240.18|237.78|240.35|237.95|240.18|237.78|0
1650959570000|2022-04-26 07:52:50|240.41|238.01|240.18|237.78|240.41|238.01|240.18|237.78|0
1650959580000|2022-04-26 07:53:00|240.07|237.67|239.9|237.5|240.07|237.67|239.9|237.5|0
1650959590000|2022-04-26 07:53:10|239.84|237.44|239.84|237.44|239.84|237.44|239.84|237.44|0
1650959600000|2022-04-26 07:53:20|239.9|237.5|240.29|237.89|240.29|237.89|239.9|237.5|0
1650959610000|2022-04-26 07:53:30|240.35|237.95|240.41|238.01|240.69|238.29|240.35|237.95|0
1650959620000|2022-04-26 07:53:40|240.35|237.95|240.29|237.89|240.35|237.95|240.24|237.84|0
1650959630000|2022-04-26 07:53:50|240.07|237.67|240.29|237.89|240.35|237.95|240.07|237.67|0
1650959640000|2022-04-26 07:54:00|240.18|237.78|240.13|237.73|240.18|237.78|240.07|237.67|0
1650959650000|2022-04-26 07:54:10|240.07|237.67|240.18|237.78|240.18|237.78|240.07|237.67|0
1650959660000|2022-04-26 07:54:20|240.07|237.67|240.35|237.95|240.35|237.95|240.07|237.67|0
1650959670000|2022-04-26 07:54:30|240.29|237.89|240.52|238.12|240.52|238.12|240.29|237.89|0
1650959680000|2022-04-26 07:54:40|240.41|238.01|240.74|238.34|240.74|238.34|240.41|238.01|0
1650959690000|2022-04-26 07:54:50|240.86|238.46|240.74|238.34|240.86|238.46|240.74|238.34|0
1650959700000|2022-04-26 07:55:00|240.52|238.12|240.46|238.06|240.69|238.29|240.46|238.06|0
1650959710000|2022-04-26 07:55:10|240.41|238.01|239.95|237.55|240.41|238.01|239.95|237.55|0
1650959720000|2022-04-26 07:55:20|239.9|237.5|240.29|237.89|240.29|237.89|239.9|237.5|0
1650959730000|2022-04-26 07:55:30|240.18|237.78|240.07|237.67|240.18|237.78|240.07|237.67|0
1650959740000|2022-04-26 07:55:40|240.13|237.73|240.52|238.12|240.52|238.12|240.13|237.73|0
1650959750000|2022-04-26 07:55:50|240.4|238|240.46|238.06|240.46|238.06|240.29|237.89|0
1650959760000|2022-04-26 07:56:00|240.58|238.18|240.46|238.06|240.58|238.18|240.4|238|0
1650959770000|2022-04-26 07:56:10|240.52|238.12|240.69|238.29|240.69|238.29|240.52|238.12|0
1650959780000|2022-04-26 07:56:20|240.63|238.23|240.74|238.34|240.74|238.34|240.58|238.18|0
1650959790000|2022-04-26 07:56:30|240.63|238.23|240.91|238.51|240.91|238.51|240.63|238.23|0
1650959800000|2022-04-26 07:56:40|240.86|238.46|240.97|238.57|240.97|238.57|240.86|238.46|0
1650959810000|2022-04-26 07:56:50|241.08|238.68|241.31|238.91|241.31|238.91|241.08|238.68|0
1650959820000|2022-04-26 07:57:00|241.14|238.74|241.42|239.02|241.42|239.02|241.14|238.74|0
1650959830000|2022-04-26 07:57:10|241.76|239.36|241.76|239.36|241.82|239.42|241.76|239.36|0
1650959840000|2022-04-26 07:57:20|241.87|239.47|241.87|239.47|241.98|239.58|241.76|239.36|0
1650959850000|2022-04-26 07:57:30|241.82|239.42|241.87|239.47|241.93|239.53|241.82|239.42|0
1650959860000|2022-04-26 07:57:40|241.82|239.42|241.87|239.47|241.87|239.47|241.76|239.36|0
1650959880000|2022-04-26 07:58:00|241.93|239.53|241.48|239.08|241.93|239.53|241.48|239.08|0
1650959890000|2022-04-26 07:58:10|241.64|239.24|241.64|239.24|241.76|239.36|241.64|239.24|0
1650959900000|2022-04-26 07:58:20|241.93|239.53|242.1|239.7|242.1|239.7|241.93|239.53|0
1650959910000|2022-04-26 07:58:30|242.21|239.81|242.1|239.7|242.21|239.81|242.1|239.7|0
1650959920000|2022-04-26 07:58:40|242.16|239.76|242.21|239.81|242.21|239.81|242.16|239.76|0
1650959930000|2022-04-26 07:58:50|242.32|239.92|242.1|239.7|242.44|240.04|242.1|239.7|0
1650959940000|2022-04-26 07:59:00|241.98|239.58|241.76|239.36|241.98|239.58|241.76|239.36|0
1650959950000|2022-04-26 07:59:10|241.87|239.47|241.98|239.58|241.98|239.58|241.87|239.47|0
1650959960000|2022-04-26 07:59:20|241.87|239.47|241.76|239.36|241.87|239.47|241.7|239.3|0
1650959970000|2022-04-26 07:59:30|241.7|239.3|241.82|239.42|241.87|239.47|241.7|239.3|0
1650959980000|2022-04-26 07:59:40|241.87|239.47|241.87|239.47|241.93|239.53|241.87|239.47|0
1650959990000|2022-04-26 07:59:50|241.82|239.42|241.93|239.53|241.93|239.53|241.76|239.36|0
1650960000000|2022-04-26 08:00:00|242.21|239.81|242.1|239.7|242.21|239.81|242.1|239.7|0
1650960010000|2022-04-26 08:00:10|242.21|239.81|242.38|239.98|242.38|239.98|242.21|239.81|0
1650960020000|2022-04-26 08:00:20|242.32|239.92|242.44|240.04|242.44|240.04|242.32|239.92|0
1650960030000|2022-04-26 08:00:30|242.32|239.92|242.21|239.81|242.32|239.92|242.21|239.81|0
1650960040000|2022-04-26 08:00:40|242.15|239.75|242.1|239.7|242.15|239.75|242.1|239.7|0
1650960050000|2022-04-26 08:00:50|242.04|239.64|241.7|239.3|242.04|239.64|241.7|239.3|0
1650960060000|2022-04-26 08:01:00|241.48|239.08|241.3|238.9|241.48|239.08|241.3|238.9|0
1650960070000|2022-04-26 08:01:10|241.42|239.02|241.19|238.79|241.42|239.02|241.19|238.79|0
1650960080000|2022-04-26 08:01:20|241.14|238.74|241.42|239.02|241.42|239.02|241.14|238.74|0
1650960090000|2022-04-26 08:01:30|241.64|239.24|241.59|239.19|241.76|239.36|241.59|239.19|0
1650960100000|2022-04-26 08:01:40|241.7|239.3|241.87|239.47|241.87|239.47|241.7|239.3|0
1650960110000|2022-04-26 08:01:50|241.76|239.36|241.64|239.24|241.76|239.36|241.64|239.24|0
1650960120000|2022-04-26 08:02:00|241.53|239.13|241.08|238.68|241.53|239.13|241.08|238.68|0
1650960130000|2022-04-26 08:02:10|240.96|238.56|240.74|238.34|240.96|238.56|240.74|238.34|0
1650960140000|2022-04-26 08:02:20|240.18|237.78|240.51|238.11|240.51|238.11|240.18|237.78|0
1650960150000|2022-04-26 08:02:30|240.57|238.17|240.4|238|240.68|238.28|240.4|238|0
1650960160000|2022-04-26 08:02:40|240.51|238.11|240.51|238.11|240.51|238.11|240.4|238|0
1650960170000|2022-04-26 08:02:50|240.63|238.23|240.63|238.23|240.74|238.34|240.63|238.23|0
1650960180000|2022-04-26 08:03:00|240.51|238.11|240.63|238.23|240.63|238.23|240.4|238|0
1650960190000|2022-04-26 08:03:10|240.51|238.11|240.63|238.23|240.63|238.23|240.51|238.11|0
1650960200000|2022-04-26 08:03:20|240.74|238.34|240.96|238.56|241.08|238.68|240.63|238.23|0
1650960210000|2022-04-26 08:03:30|240.85|238.45|241.25|238.85|241.25|238.85|240.85|238.45|0
1650960220000|2022-04-26 08:03:40|241.3|238.9|241.64|239.24|241.64|239.24|241.3|238.9|0
1650960230000|2022-04-26 08:03:50|241.75|239.35|241.81|239.41|241.87|239.47|241.75|239.35|0
1650960240000|2022-04-26 08:04:00|241.87|239.47|242.32|239.92|242.32|239.92|241.87|239.47|0
1650960250000|2022-04-26 08:04:10|242.55|240.15|242.66|240.26|242.66|240.26|242.55|240.15|0
1650960260000|2022-04-26 08:04:20|242.49|240.09|242.43|240.03|242.55|240.15|242.43|240.03|0
1650960270000|2022-04-26 08:04:30|242.38|239.98|242.15|239.75|242.38|239.98|242.15|239.75|0
1650960280000|2022-04-26 08:04:40|241.98|239.58|242.15|239.75|242.15|239.75|241.98|239.58|0
1650960290000|2022-04-26 08:04:50|242.43|240.03|242.21|239.81|242.43|240.03|242.21|239.81|0
1650960300000|2022-04-26 08:05:00|242.04|239.64|242.09|239.69|242.09|239.69|241.87|239.47|0
1650960310000|2022-04-26 08:05:10|242.21|239.81|242.09|239.69|242.21|239.81|242.09|239.69|0
1650960320000|2022-04-26 08:05:20|242.15|239.75|242.15|239.75|242.32|239.92|242.15|239.75|0
1650960330000|2022-04-26 08:05:30|241.98|239.58|241.75|239.35|241.98|239.58|241.75|239.35|0
1650960340000|2022-04-26 08:05:40|241.81|239.41|241.81|239.41|241.81|239.41|241.75|239.35|0
1650960350000|2022-04-26 08:05:50|241.75|239.35|241.53|239.13|241.75|239.35|241.53|239.13|0
1650960360000|2022-04-26 08:06:00|241.64|239.24|241.41|239.01|241.64|239.24|241.3|238.9|0
1650960370000|2022-04-26 08:06:10|241.53|239.13|241.3|238.9|241.53|239.13|240.96|238.56|0
1650960380000|2022-04-26 08:06:20|241.41|239.01|241.36|238.96|241.41|239.01|241.3|238.9|0
1650960390000|2022-04-26 08:06:30|241.41|239.01|241.41|239.01|241.47|239.07|241.41|239.01|0
1650960400000|2022-04-26 08:06:40|241.53|239.13|241.53|239.13|241.53|239.13|241.53|239.13|0
1650960410000|2022-04-26 08:06:50|241.75|239.35|241.75|239.35|241.75|239.35|241.75|239.35|0
1650960420000|2022-04-26 08:07:00|241.7|239.3|241.87|239.47|241.87|239.47|241.7|239.3|0
1650960430000|2022-04-26 08:07:10|241.98|239.58|241.53|239.13|241.98|239.58|241.53|239.13|0
1650960440000|2022-04-26 08:07:20|241.41|239.01|241.41|239.01|241.41|239.01|241.3|238.9|0
1650960450000|2022-04-26 08:07:30|241.07|238.67|241.07|238.67|241.13|238.73|241.07|238.67|0
1650960460000|2022-04-26 08:07:40|240.96|238.56|241.13|238.73|241.13|238.73|240.96|238.56|0
1650960470000|2022-04-26 08:07:50|241.02|238.62|240.74|238.34|241.02|238.62|240.74|238.34|0
1650960480000|2022-04-26 08:08:00|240.62|238.22|240.74|238.34|240.74|238.34|240.62|238.22|0
1650960490000|2022-04-26 08:08:10|240.62|238.22|240.74|238.34|240.74|238.34|240.51|238.11|0
1650960500000|2022-04-26 08:08:20|240.79|238.39|240.74|238.34|240.79|238.39|240.62|238.22|0
1650960510000|2022-04-26 08:08:30|240.85|238.45|240.85|238.45|241.19|238.79|240.85|238.45|0
1650960520000|2022-04-26 08:08:40|240.68|238.28|240.62|238.22|240.68|238.28|240.62|238.22|0
1650960530000|2022-04-26 08:08:50|240.57|238.17|240.62|238.22|240.62|238.22|240.57|238.17|0
1650960540000|2022-04-26 08:09:00|240.68|238.28|240.85|238.45|240.96|238.56|240.62|238.22|0
1650960550000|2022-04-26 08:09:10|240.79|238.39|241.19|238.79|241.52|239.12|240.79|238.39|0
1650960560000|2022-04-26 08:09:20|241.07|238.67|241.24|238.84|241.24|238.84|240.96|238.56|0
1650960570000|2022-04-26 08:09:30|241.19|238.79|241.13|238.73|241.19|238.79|240.96|238.56|0
1650960580000|2022-04-26 08:09:40|241.02|238.62|240.96|238.56|241.07|238.67|240.96|238.56|0
1650960590000|2022-04-26 08:09:50|241.07|238.67|241.19|238.79|241.19|238.79|241.07|238.67|0
1650960600000|2022-04-26 08:10:00|240.96|238.56|241.02|238.62|241.3|238.9|240.96|238.56|0
1650960610000|2022-04-26 08:10:10|240.68|238.28|240.4|238|240.68|238.28|240.17|237.77|0
1650960620000|2022-04-26 08:10:20|240.34|237.94|240.34|237.94|240.34|237.94|240.34|237.94|0
1650960630000|2022-04-26 08:10:30|240.23|237.83|240.06|237.66|240.23|237.83|239.95|237.55|0
1650960640000|2022-04-26 08:10:40|239.95|237.55|239.89|237.49|240|237.6|239.89|237.49|0
1650960650000|2022-04-26 08:10:50|239.78|237.38|239.72|237.32|239.78|237.38|239.61|237.21|0
1650960660000|2022-04-26 08:11:00|239.67|237.27|239.61|237.21|239.67|237.27|239.5|237.1|0
1650960670000|2022-04-26 08:11:10|239.5|237.1|239.38|236.98|239.5|237.1|239.27|236.87|0
1650960680000|2022-04-26 08:11:20|239.44|237.04|239.49|237.09|239.49|237.09|239.44|237.04|0
1650960690000|2022-04-26 08:11:30|239.61|237.21|239.61|237.21|239.61|237.21|239.61|237.21|0
1650960700000|2022-04-26 08:11:40|239.49|237.09|239.83|237.43|239.83|237.43|239.49|237.09|0
1650960710000|2022-04-26 08:11:50|239.67|237.27|239.38|236.98|239.67|237.27|239.38|236.98|0
1650960720000|2022-04-26 08:12:00|239.49|237.09|239.61|237.21|239.72|237.32|239.49|237.09|0
1650960730000|2022-04-26 08:12:10|239.89|237.49|239.94|237.54|239.94|237.54|239.83|237.43|0
1650960740000|2022-04-26 08:12:20|240.17|237.77|239.94|237.54|240.17|237.77|239.83|237.43|0
1650960750000|2022-04-26 08:12:30|239.83|237.43|240.06|237.66|240.06|237.66|239.83|237.43|0
1650960760000|2022-04-26 08:12:40|240.11|237.71|240.06|237.66|240.17|237.77|240.06|237.66|0
1650960770000|2022-04-26 08:12:50|240.11|237.71|240|237.6|240.11|237.71|240|237.6|0
1650960780000|2022-04-26 08:13:00|240.11|237.71|240.45|238.05|240.57|238.17|240.11|237.71|0
1650960790000|2022-04-26 08:13:10|240.39|237.99|240.23|237.83|240.39|237.99|240.23|237.83|0
1650960800000|2022-04-26 08:13:20|240.11|237.71|240.06|237.66|240.17|237.77|240.06|237.66|0
1650960810000|2022-04-26 08:13:30|240.11|237.71|240.28|237.88|240.39|237.99|240.11|237.71|0
1650960820000|2022-04-26 08:13:40|240.17|237.77|240.06|237.66|240.17|237.77|240.06|237.66|0
1650960830000|2022-04-26 08:13:50|239.89|237.49|239.83|237.43|239.89|237.49|239.72|237.32|0
1650960840000|2022-04-26 08:14:00|239.89|237.49|239.94|237.54|240.06|237.66|239.83|237.43|0
1650960850000|2022-04-26 08:14:10|240|237.6|240.06|237.66|240.06|237.66|239.94|237.54|0
1650960860000|2022-04-26 08:14:20|240.17|237.77|240.06|237.66|240.28|237.88|240.06|237.66|0
1650960870000|2022-04-26 08:14:30|239.89|237.49|239.72|237.32|239.89|237.49|239.72|237.32|0
1650960880000|2022-04-26 08:14:40|239.66|237.26|239.16|236.76|239.66|237.26|239.16|236.76|0
1650960890000|2022-04-26 08:14:50|239.04|236.64|239.27|236.87|239.27|236.87|239.04|236.64|0
1650960900000|2022-04-26 08:15:00|239.21|236.81|239.1|236.7|239.21|236.81|239.1|236.7|0
1650960910000|2022-04-26 08:15:10|239.16|236.76|239.04|236.64|239.16|236.76|239.04|236.64|0
1650960920000|2022-04-26 08:15:20|238.93|236.53|238.88|236.48|238.93|236.53|238.88|236.48|0
1650960930000|2022-04-26 08:15:30|238.93|236.53|238.99|236.59|238.99|236.59|238.93|236.53|0
1650960940000|2022-04-26 08:15:40|239.1|236.7|238.59|236.19|239.1|236.7|238.59|236.19|0
1650960950000|2022-04-26 08:15:50|238.71|236.31|238.59|236.19|238.71|236.31|238.59|236.19|0
1650960960000|2022-04-26 08:16:00|238.48|236.08|238.26|235.86|238.48|236.08|238.26|235.86|0
1650960970000|2022-04-26 08:16:10|238.37|235.97|238.37|235.97|238.37|235.97|238.26|235.86|0
1650960980000|2022-04-26 08:16:20|238.32|235.92|238.32|235.92|238.37|235.97|238.26|235.86|0
1650960990000|2022-04-26 08:16:30|238.37|235.97|238.26|235.86|238.37|235.97|238.26|235.86|0
1650961000000|2022-04-26 08:16:40|238.48|236.08|238.37|235.97|238.48|236.08|238.37|235.97|0
1650961010000|2022-04-26 08:16:50|238.48|236.08|238.37|235.97|238.48|236.08|238.37|235.97|0
1650961020000|2022-04-26 08:17:00|238.71|236.31|238.37|235.97|238.71|236.31|238.37|235.97|0
1650961030000|2022-04-26 08:17:10|238.26|235.86|238.43|236.03|238.43|236.03|238.26|235.86|0
1650961040000|2022-04-26 08:17:20|238.48|236.08|238.71|236.31|238.71|236.31|238.48|236.08|0
1650961050000|2022-04-26 08:17:30|239.04|236.64|238.82|236.42|239.04|236.64|238.82|236.42|0
1650961060000|2022-04-26 08:17:40|238.88|236.48|238.59|236.19|238.88|236.48|238.59|236.19|0
1650961070000|2022-04-26 08:17:50|238.54|236.14|238.59|236.19|238.59|236.19|238.54|236.14|0
1650961080000|2022-04-26 08:18:00|238.48|236.08|238.37|235.97|238.48|236.08|238.37|235.97|0
1650961090000|2022-04-26 08:18:10|238.43|236.03|238.15|235.75|238.48|236.08|238.15|235.75|0
1650961100000|2022-04-26 08:18:20|238.26|235.86|238.26|235.86|238.26|235.86|238.15|235.75|0
1650961110000|2022-04-26 08:18:30|238.2|235.8|237.92|235.52|238.2|235.8|237.92|235.52|0
1650961120000|2022-04-26 08:18:40|237.98|235.58|238.03|235.63|238.03|235.63|237.92|235.52|0
1650961130000|2022-04-26 08:18:50|237.92|235.52|237.92|235.52|237.92|235.52|237.92|235.52|0
1650961140000|2022-04-26 08:19:00|237.87|235.47|237.7|235.3|237.87|235.47|237.7|235.3|0
1650961150000|2022-04-26 08:19:10|237.59|235.19|237.64|235.24|237.7|235.3|237.59|235.19|0
1650961160000|2022-04-26 08:19:20|237.98|235.58|237.81|235.41|237.98|235.58|237.81|235.41|0
1650961170000|2022-04-26 08:19:30|237.7|235.3|237.7|235.3|237.7|235.3|237.59|235.19|0
1650961180000|2022-04-26 08:19:40|237.59|235.19|238.14|235.74|238.14|235.74|237.59|235.19|0
1650961190000|2022-04-26 08:19:50|238.2|235.8|238.26|235.86|238.37|235.97|238.2|235.8|0
1650961200000|2022-04-26 08:20:00|238.37|235.97|238.09|235.69|238.37|235.97|238.09|235.69|0
1650961210000|2022-04-26 08:20:10|237.92|235.52|237.75|235.35|237.92|235.52|237.75|235.35|0
1650961220000|2022-04-26 08:20:20|237.47|235.07|237.81|235.41|237.87|235.47|237.47|235.07|0
1650961230000|2022-04-26 08:20:30|237.92|235.52|237.87|235.47|237.92|235.52|237.87|235.47|0
1650961240000|2022-04-26 08:20:40|237.81|235.41|237.47|235.07|237.81|235.41|237.47|235.07|0
1650961250000|2022-04-26 08:20:50|237.53|235.13|237.58|235.18|237.58|235.18|237.53|235.13|0
1650961260000|2022-04-26 08:21:00|237.47|235.07|237.58|235.18|237.58|235.18|237.47|235.07|0
1650961270000|2022-04-26 08:21:10|237.47|235.07|237.42|235.02|237.53|235.13|237.42|235.02|0
1650961280000|2022-04-26 08:21:20|237.36|234.96|237.47|235.07|237.47|235.07|237.36|234.96|0
1650961290000|2022-04-26 08:21:30|237.36|234.96|237.47|235.07|237.47|235.07|237.36|234.96|0
1650961300000|2022-04-26 08:21:40|237.53|235.13|237.47|235.07|237.58|235.18|237.47|235.07|0
1650961320000|2022-04-26 08:22:00|237.36|234.96|237.36|234.96|237.58|235.18|237.36|234.96|0
1650961330000|2022-04-26 08:22:10|237.25|234.85|237.25|234.85|237.25|234.85|237.2|234.8|0
1650961340000|2022-04-26 08:22:20|237.2|234.8|237.2|234.8|237.2|234.8|237.14|234.74|0
1650961350000|2022-04-26 08:22:30|237.14|234.74|236.91|234.51|237.14|234.74|236.91|234.51|0
1650961360000|2022-04-26 08:22:40|236.97|234.57|236.86|234.46|237.03|234.63|236.8|234.4|0
1650961370000|2022-04-26 08:22:50|236.8|234.4|236.91|234.51|236.97|234.57|236.8|234.4|0
1650961380000|2022-04-26 08:23:00|237.03|234.63|236.8|234.4|237.03|234.63|236.8|234.4|0
1650961390000|2022-04-26 08:23:10|236.69|234.29|236.8|234.4|236.8|234.4|236.69|234.29|0
1650961400000|2022-04-26 08:23:20|236.86|234.46|236.69|234.29|236.86|234.46|236.69|234.29|0
1650961410000|2022-04-26 08:23:30|236.8|234.4|236.58|234.18|236.8|234.4|236.41|234.01|0
1650961420000|2022-04-26 08:23:40|236.69|234.29|236.64|234.24|236.8|234.4|236.64|234.24|0
1650961430000|2022-04-26 08:23:50|236.47|234.07|236.58|234.18|236.75|234.35|236.47|234.07|0
1650961440000|2022-04-26 08:24:00|236.47|234.07|236.36|233.96|236.58|234.18|236.36|233.96|0
1650961450000|2022-04-26 08:24:10|236.47|234.07|236.91|234.51|236.91|234.51|236.47|234.07|0
1650961460000|2022-04-26 08:24:20|236.8|234.4|237.08|234.68|237.08|234.68|236.8|234.4|0
1650961470000|2022-04-26 08:24:30|236.91|234.51|236.91|234.51|237.02|234.62|236.91|234.51|0
1650961480000|2022-04-26 08:24:40|236.86|234.46|236.58|234.18|236.86|234.46|236.47|234.07|0
1650961490000|2022-04-26 08:24:50|236.53|234.13|236.47|234.07|236.58|234.18|236.47|234.07|0
1650961500000|2022-04-26 08:25:00|236.41|234.01|236.13|233.73|236.47|234.07|236.13|233.73|0
1650961510000|2022-04-26 08:25:10|236.24|233.84|236.19|233.79|236.24|233.84|236.19|233.79|0
1650961520000|2022-04-26 08:25:20|236.13|233.73|236.36|233.96|236.36|233.96|236.13|233.73|0
1650961530000|2022-04-26 08:25:30|236.58|234.18|236.69|234.29|236.69|234.29|236.58|234.18|0
1650961540000|2022-04-26 08:25:40|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1650961550000|2022-04-26 08:25:50|236.75|234.35|236.75|234.35|236.8|234.4|236.75|234.35|0
1650961560000|2022-04-26 08:26:00|236.8|234.4|236.91|234.51|236.91|234.51|236.8|234.4|0
1650961570000|2022-04-26 08:26:10|236.86|234.46|236.91|234.51|236.97|234.57|236.86|234.46|0
1650961580000|2022-04-26 08:26:20|237.13|234.73|236.91|234.51|237.13|234.73|236.86|234.46|0
1650961590000|2022-04-26 08:26:30|236.97|234.57|237.13|234.73|237.13|234.73|236.97|234.57|0
1650961600000|2022-04-26 08:26:40|237.08|234.68|237.42|235.02|237.42|235.02|237.08|234.68|0
1650961610000|2022-04-26 08:26:50|237.36|234.96|237.25|234.85|237.36|234.96|237.25|234.85|0
1650961620000|2022-04-26 08:27:00|237.36|234.96|237.36|234.96|237.36|234.96|237.36|234.96|0
1650961630000|2022-04-26 08:27:10|237.47|235.07|237.13|234.73|237.47|235.07|237.13|234.73|0
1650961640000|2022-04-26 08:27:20|237.08|234.68|236.91|234.51|237.08|234.68|236.91|234.51|0
1650961650000|2022-04-26 08:27:30|236.86|234.46|236.97|234.57|236.97|234.57|236.86|234.46|0
1650961660000|2022-04-26 08:27:40|237.02|234.62|236.91|234.51|237.02|234.62|236.8|234.4|0
1650961670000|2022-04-26 08:27:50|237.13|234.73|237.08|234.68|237.13|234.73|237.08|234.68|0
1650961680000|2022-04-26 08:28:00|237.02|234.62|236.8|234.4|237.02|234.62|236.75|234.35|0
1650961690000|2022-04-26 08:28:10|236.91|234.51|236.69|234.29|236.91|234.51|236.69|234.29|0
1650961700000|2022-04-26 08:28:20|236.8|234.4|236.91|234.51|236.91|234.51|236.8|234.4|0
1650961720000|2022-04-26 08:28:40|236.86|234.46|236.97|234.57|236.97|234.57|236.86|234.46|0
1650961730000|2022-04-26 08:28:50|236.91|234.51|236.91|234.51|236.91|234.51|236.86|234.46|0
1650961740000|2022-04-26 08:29:00|236.86|234.46|236.97|234.57|236.97|234.57|236.86|234.46|0
1650961750000|2022-04-26 08:29:10|236.91|234.51|236.8|234.4|236.91|234.51|236.75|234.35|0
1650961770000|2022-04-26 08:29:30|236.86|234.46|236.86|234.46|236.97|234.57|236.86|234.46|0
1650961780000|2022-04-26 08:29:40|236.8|234.4|236.74|234.34|236.8|234.4|236.74|234.34|0
1650961790000|2022-04-26 08:29:50|236.91|234.51|236.86|234.46|236.91|234.51|236.86|234.46|0
1650961800000|2022-04-26 08:30:00|236.69|234.29|236.58|234.18|236.8|234.4|236.58|234.18|0
1650961810000|2022-04-26 08:30:10|236.69|234.29|236.91|234.51|236.91|234.51|236.69|234.29|0
1650961820000|2022-04-26 08:30:20|236.86|234.46|236.86|234.46|236.91|234.51|236.86|234.46|0
1650961830000|2022-04-26 08:30:30|237.24|234.84|237.13|234.73|237.24|234.84|237.13|234.73|0
1650961840000|2022-04-26 08:30:40|237.47|235.07|237.64|235.24|237.64|235.24|237.47|235.07|0
1650961850000|2022-04-26 08:30:50|237.69|235.29|237.8|235.4|237.8|235.4|237.58|235.18|0
1650961860000|2022-04-26 08:31:00|237.75|235.35|237.75|235.35|237.75|235.35|237.69|235.29|0
1650961870000|2022-04-26 08:31:10|237.69|235.29|237.75|235.35|237.75|235.35|237.47|235.07|0
1650961880000|2022-04-26 08:31:20|237.8|235.4|238.99|236.59|238.99|236.59|237.8|235.4|0
1650961890000|2022-04-26 08:31:30|239.1|236.7|239.1|236.7|239.16|236.76|239.1|236.7|0
1650961900000|2022-04-26 08:31:40|239.05|236.65|239.1|236.7|239.16|236.76|239.05|236.65|0
1650961910000|2022-04-26 08:31:50|238.99|236.59|238.63|236.23|238.99|236.59|238.57|236.17|0
1650961920000|2022-04-26 08:32:00|238.79|236.39|238.57|236.17|238.79|236.39|238.57|236.17|0
1650961930000|2022-04-26 08:32:10|238.63|236.23|238.9|236.5|238.9|236.5|238.57|236.17|0
1650961940000|2022-04-26 08:32:20|238.85|236.45|238.9|236.5|239.02|236.62|238.85|236.45|0
1650961950000|2022-04-26 08:32:30|238.85|236.45|238.85|236.45|238.85|236.45|238.85|236.45|0
1650961960000|2022-04-26 08:32:40|238.9|236.5|238.79|236.39|238.9|236.5|238.79|236.39|0
1650961970000|2022-04-26 08:32:50|238.9|236.5|238.79|236.39|238.9|236.5|238.68|236.28|0
1650961980000|2022-04-26 08:33:00|238.68|236.28|238.68|236.28|238.68|236.28|238.68|236.28|0
1650961990000|2022-04-26 08:33:10|239.02|236.62|239.07|236.67|239.07|236.67|239.02|236.62|0
1650962000000|2022-04-26 08:33:20|239.02|236.62|239.02|236.62|239.02|236.62|239.02|236.62|0
1650962010000|2022-04-26 08:33:30|238.9|236.5|238.68|236.28|238.9|236.5|238.68|236.28|0
1650962020000|2022-04-26 08:33:40|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1650962030000|2022-04-26 08:33:50|238.51|236.11|238.57|236.17|238.57|236.17|238.51|236.11|0
1650962040000|2022-04-26 08:34:00|238.68|236.28|238.85|236.45|238.85|236.45|238.68|236.28|0
1650962050000|2022-04-26 08:34:10|238.9|236.5|238.68|236.28|238.9|236.5|238.68|236.28|0
1650962060000|2022-04-26 08:34:20|238.63|236.23|238.57|236.17|238.63|236.23|238.57|236.17|0
1650962080000|2022-04-26 08:34:40|238.51|236.11|238.29|235.89|238.51|236.11|238.29|235.89|0
1650962090000|2022-04-26 08:34:50|238.23|235.83|238.06|235.66|238.23|235.83|238.06|235.66|0
1650962100000|2022-04-26 08:35:00|238.12|235.72|238.18|235.78|238.23|235.83|238.12|235.72|0
1650962110000|2022-04-26 08:35:10|238.12|235.72|238.29|235.89|238.34|235.94|238.12|235.72|0
1650962120000|2022-04-26 08:35:20|238.34|235.94|238.45|236.05|238.45|236.05|238.34|235.94|0
1650962130000|2022-04-26 08:35:30|238.57|236.17|238.51|236.11|238.57|236.17|238.45|236.05|0
1650962140000|2022-04-26 08:35:40|238.45|236.05|238.45|236.05|238.45|236.05|238.4|236|0
1650962150000|2022-04-26 08:35:50|238.4|236|238.45|236.05|238.45|236.05|238.34|235.94|0
1650962160000|2022-04-26 08:36:00|238.57|236.17|238.74|236.34|238.79|236.39|238.57|236.17|0
1650962170000|2022-04-26 08:36:10|238.9|236.5|239.01|236.61|239.01|236.61|238.9|236.5|0
1650962180000|2022-04-26 08:36:20|239.07|236.67|239.01|236.61|239.07|236.67|239.01|236.61|0
1650962190000|2022-04-26 08:36:30|239.24|236.84|239.18|236.78|239.24|236.84|239.18|236.78|0
1650962200000|2022-04-26 08:36:40|239.24|236.84|239.3|236.9|239.35|236.95|239.24|236.84|0
1650962210000|2022-04-26 08:36:50|239.07|236.67|239.13|236.73|239.13|236.73|239.01|236.61|0
1650962220000|2022-04-26 08:37:00|239.24|236.84|239.35|236.95|239.35|236.95|239.24|236.84|0
1650962230000|2022-04-26 08:37:10|239.46|237.06|239.41|237.01|239.46|237.06|239.35|236.95|0
1650962240000|2022-04-26 08:37:20|239.46|237.06|239.35|236.95|239.46|237.06|239.35|236.95|0
1650962250000|2022-04-26 08:37:30|239.46|237.06|239.46|237.06|239.57|237.17|239.46|237.06|0
1650962260000|2022-04-26 08:37:40|239.52|237.12|239.35|236.95|239.52|237.12|239.35|236.95|0
1650962270000|2022-04-26 08:37:50|239.18|236.78|239.24|236.84|239.24|236.84|239.18|236.78|0
1650962280000|2022-04-26 08:38:00|239.13|236.73|239.24|236.84|239.24|236.84|239.13|236.73|0
1650962290000|2022-04-26 08:38:10|239.3|236.9|239.35|236.95|239.35|236.95|239.3|236.9|0
1650962300000|2022-04-26 08:38:20|239.3|236.9|239.18|236.78|239.3|236.9|239.18|236.78|0
1650962310000|2022-04-26 08:38:30|239.12|236.72|239.07|236.67|239.12|236.72|239.07|236.67|0
1650962320000|2022-04-26 08:38:40|238.96|236.56|239.07|236.67|239.07|236.67|238.96|236.56|0
1650962330000|2022-04-26 08:38:50|238.96|236.56|238.96|236.56|239.01|236.61|238.96|236.56|0
1650962340000|2022-04-26 08:39:00|239.01|236.61|239.12|236.72|239.12|236.72|239.01|236.61|0
1650962350000|2022-04-26 08:39:10|239.24|236.84|239.12|236.72|239.24|236.84|239.12|236.72|0
1650962360000|2022-04-26 08:39:20|239.24|236.84|239.18|236.78|239.24|236.84|239.12|236.72|0
1650962370000|2022-04-26 08:39:30|239.35|236.95|239.46|237.06|239.52|237.12|239.35|236.95|0
1650962380000|2022-04-26 08:39:40|239.35|236.95|239.29|236.89|239.35|236.95|239.29|236.89|0
1650962390000|2022-04-26 08:39:50|239.24|236.84|239.24|236.84|239.29|236.89|239.24|236.84|0
1650962400000|2022-04-26 08:40:00|239.12|236.72|239.07|236.67|239.18|236.78|239.07|236.67|0
1650962410000|2022-04-26 08:40:10|239.12|236.72|239.12|236.72|239.24|236.84|239.12|236.72|0
1650962420000|2022-04-26 08:40:20|239.18|236.78|239.18|236.78|239.18|236.78|239.12|236.72|0
1650962430000|2022-04-26 08:40:30|239.12|236.72|239.07|236.67|239.12|236.72|239.07|236.67|0
1650962440000|2022-04-26 08:40:40|239.01|236.61|239.07|236.67|239.07|236.67|239.01|236.61|0
1650962450000|2022-04-26 08:40:50|239.12|236.72|239.12|236.72|239.24|236.84|239.12|236.72|0
1650962460000|2022-04-26 08:41:00|239.07|236.67|239.12|236.72|239.12|236.72|238.9|236.5|0
1650962480000|2022-04-26 08:41:20|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1650962490000|2022-04-26 08:41:30|238.96|236.56|238.96|236.56|238.96|236.56|238.9|236.5|0
1650962500000|2022-04-26 08:41:40|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1650962510000|2022-04-26 08:41:50|238.9|236.5|238.9|236.5|238.9|236.5|238.9|236.5|0
1650962520000|2022-04-26 08:42:00|238.79|236.39|238.79|236.39|238.79|236.39|238.73|236.33|0
1650962530000|2022-04-26 08:42:10|238.67|236.27|238.79|236.39|238.79|236.39|238.67|236.27|0
1650962540000|2022-04-26 08:42:20|238.9|236.5|239.12|236.72|239.12|236.72|238.9|236.5|0
1650962550000|2022-04-26 08:42:30|239.01|236.61|238.79|236.39|239.01|236.61|238.79|236.39|0
1650962560000|2022-04-26 08:42:40|238.73|236.33|238.67|236.27|238.79|236.39|238.67|236.27|0
1650962570000|2022-04-26 08:42:50|238.56|236.16|238.67|236.27|238.67|236.27|238.56|236.16|0
1650962580000|2022-04-26 08:43:00|238.51|236.11|238.45|236.05|238.62|236.22|238.45|236.05|0
1650962590000|2022-04-26 08:43:10|238.4|236|238.11|235.71|238.4|236|238.11|235.71|0
1650962600000|2022-04-26 08:43:20|238.06|235.66|238|235.6|238.06|235.66|238|235.6|0
1650962610000|2022-04-26 08:43:30|238.06|235.66|238.23|235.83|238.23|235.83|238.06|235.66|0
1650962620000|2022-04-26 08:43:40|238.56|236.16|238.67|236.27|238.67|236.27|238.56|236.16|0
1650962630000|2022-04-26 08:43:50|238.84|236.44|238.78|236.38|239.01|236.61|238.78|236.38|0
1650962640000|2022-04-26 08:44:00|238.9|236.5|239.12|236.72|239.12|236.72|238.9|236.5|0
1650962650000|2022-04-26 08:44:10|239.23|236.83|239.23|236.83|239.23|236.83|239.23|236.83|0
1650962660000|2022-04-26 08:44:20|239.12|236.72|238.96|236.56|239.12|236.72|238.96|236.56|0
1650962670000|2022-04-26 08:44:30|238.9|236.5|238.67|236.27|238.9|236.5|238.67|236.27|0
1650962680000|2022-04-26 08:44:40|238.73|236.33|238.78|236.38|238.78|236.38|238.73|236.33|0
1650962690000|2022-04-26 08:44:50|238.73|236.33|238.67|236.27|238.73|236.33|238.67|236.27|0
1650962700000|2022-04-26 08:45:00|238.73|236.33|238.73|236.33|238.78|236.38|238.67|236.27|0
1650962710000|2022-04-26 08:45:10|238.67|236.27|238.34|235.94|238.67|236.27|238.34|235.94|0
1650962720000|2022-04-26 08:45:20|238.28|235.88|238.28|235.88|238.28|235.88|238.28|235.88|0
1650962730000|2022-04-26 08:45:30|238.34|235.94|238.34|235.94|238.34|235.94|238.22|235.82|0
1650962740000|2022-04-26 08:45:40|238.22|235.82|238.28|235.88|238.28|235.88|238.22|235.82|0
1650962750000|2022-04-26 08:45:50|238.22|235.82|238.28|235.88|238.28|235.88|238.22|235.82|0
1650962760000|2022-04-26 08:46:00|238.22|235.82|238.56|236.16|238.56|236.16|238.22|235.82|0
1650962770000|2022-04-26 08:46:10|238.78|236.38|238.78|236.38|238.95|236.55|238.78|236.38|0
1650962780000|2022-04-26 08:46:20|238.73|236.33|238.73|236.33|238.78|236.38|238.73|236.33|0
1650962790000|2022-04-26 08:46:30|238.78|236.38|238.84|236.44|238.84|236.44|238.78|236.38|0
1650962800000|2022-04-26 08:46:40|238.9|236.5|238.95|236.55|239.01|236.61|238.9|236.5|0
1650962810000|2022-04-26 08:46:50|238.9|236.5|238.84|236.44|238.9|236.5|238.78|236.38|0
1650962820000|2022-04-26 08:47:00|238.78|236.38|239.01|236.61|239.01|236.61|238.78|236.38|0
1650962840000|2022-04-26 08:47:20|238.95|236.55|239.01|236.61|239.01|236.61|238.89|236.49|0
1650962850000|2022-04-26 08:47:30|238.95|236.55|238.89|236.49|238.95|236.55|238.84|236.44|0
1650962860000|2022-04-26 08:47:40|238.67|236.27|238.62|236.22|238.67|236.27|238.62|236.22|0
1650962870000|2022-04-26 08:47:50|238.5|236.1|238.33|235.93|238.5|236.1|238.33|235.93|0
1650962880000|2022-04-26 08:48:00|238.28|235.88|238|235.6|238.28|235.88|238|235.6|0
1650962890000|2022-04-26 08:48:10|238.22|235.82|238.45|236.05|238.5|236.1|238.17|235.77|0
1650962900000|2022-04-26 08:48:20|238.39|235.99|238.22|235.82|238.39|235.99|238.22|235.82|0
1650962910000|2022-04-26 08:48:30|238.33|235.93|238.56|236.16|238.56|236.16|238.33|235.93|0
1650962920000|2022-04-26 08:48:40|238.45|236.05|238.67|236.27|238.67|236.27|238.45|236.05|0
1650962930000|2022-04-26 08:48:50|238.56|236.16|238.67|236.27|238.67|236.27|238.56|236.16|0
1650962940000|2022-04-26 08:49:00|238.84|236.44|238.84|236.44|238.89|236.49|238.84|236.44|0
1650962950000|2022-04-26 08:49:10|238.78|236.38|238.67|236.27|238.78|236.38|238.62|236.22|0
1650962960000|2022-04-26 08:49:20|238.56|236.16|238.67|236.27|238.67|236.27|238.56|236.16|0
1650962970000|2022-04-26 08:49:30|238.78|236.38|238.67|236.27|238.78|236.38|238.56|236.16|0
1650962980000|2022-04-26 08:49:40|238.73|236.33|238.78|236.38|238.78|236.38|238.73|236.33|0
1650962990000|2022-04-26 08:49:50|238.95|236.55|238.95|236.55|238.95|236.55|238.89|236.49|0
1650963000000|2022-04-26 08:50:00|238.89|236.49|238.89|236.49|238.89|236.49|238.78|236.38|0
1650963010000|2022-04-26 08:50:10|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1650963020000|2022-04-26 08:50:20|238.89|236.49|238.89|236.49|238.89|236.49|238.84|236.44|0
1650963030000|2022-04-26 08:50:30|238.78|236.38|238.62|236.22|238.78|236.38|238.62|236.22|0
1650963040000|2022-04-26 08:50:40|238.56|236.16|238.61|236.21|238.61|236.21|238.56|236.16|0
1650963050000|2022-04-26 08:50:50|238.84|236.44|238.78|236.38|238.89|236.49|238.78|236.38|0
1650963060000|2022-04-26 08:51:00|238.95|236.55|239.06|236.66|239.12|236.72|238.95|236.55|0
1650963070000|2022-04-26 08:51:10|239|236.6|238.95|236.55|239.06|236.66|238.95|236.55|0
1650963080000|2022-04-26 08:51:20|238.78|236.38|239|236.6|239|236.6|238.78|236.38|0
1650963090000|2022-04-26 08:51:30|239.23|236.83|239.29|236.89|239.29|236.89|239.23|236.83|0
1650963100000|2022-04-26 08:51:40|239.23|236.83|239.17|236.77|239.23|236.83|239.17|236.77|0
1650963110000|2022-04-26 08:51:50|239.23|236.83|239.06|236.66|239.23|236.83|239|236.6|0
1650963120000|2022-04-26 08:52:00|239|236.6|238.67|236.27|239|236.6|238.67|236.27|0
1650963130000|2022-04-26 08:52:10|238.44|236.04|238.22|235.82|238.44|236.04|238.22|235.82|0
1650963140000|2022-04-26 08:52:20|238.33|235.93|238.22|235.82|238.33|235.93|238.22|235.82|0
1650963150000|2022-04-26 08:52:30|238.33|235.93|238.22|235.82|238.33|235.93|238.22|235.82|0
1650963160000|2022-04-26 08:52:40|238.33|235.93|238.33|235.93|238.33|235.93|238.22|235.82|0
1650963170000|2022-04-26 08:52:50|238.39|235.99|238.44|236.04|238.5|236.1|238.39|235.99|0
1650963180000|2022-04-26 08:53:00|238.56|236.16|238.5|236.1|238.56|236.16|238.44|236.04|0
1650963190000|2022-04-26 08:53:10|238.67|236.27|238.78|236.38|238.78|236.38|238.56|236.16|0
1650963200000|2022-04-26 08:53:20|238.73|236.33|238.67|236.27|238.73|236.33|238.67|236.27|0
1650963210000|2022-04-26 08:53:30|238.44|236.04|238.22|235.82|238.44|236.04|238.22|235.82|0
1650963220000|2022-04-26 08:53:40|238.11|235.71|237.88|235.48|238.11|235.71|237.88|235.48|0
1650963230000|2022-04-26 08:53:50|237.83|235.43|237.88|235.48|237.94|235.54|237.83|235.43|0
1650963240000|2022-04-26 08:54:00|237.83|235.43|237.55|235.15|237.83|235.43|237.55|235.15|0
1650963250000|2022-04-26 08:54:10|237.66|235.26|237.72|235.32|237.77|235.37|237.66|235.26|0
1650963260000|2022-04-26 08:54:20|237.66|235.26|237.77|235.37|237.77|235.37|237.61|235.21|0
1650963270000|2022-04-26 08:54:30|237.83|235.43|237.88|235.48|237.88|235.48|237.83|235.43|0
1650963280000|2022-04-26 08:54:40|237.83|235.43|238.33|235.93|238.33|235.93|237.83|235.43|0
1650963290000|2022-04-26 08:54:50|238.44|236.04|238.61|236.21|238.61|236.21|238.44|236.04|0
1650963300000|2022-04-26 08:55:00|238.44|236.04|238.44|236.04|238.44|236.04|238.39|235.99|0
1650963310000|2022-04-26 08:55:10|238.16|235.76|238.22|235.82|238.22|235.82|238.05|235.65|0
1650963320000|2022-04-26 08:55:20|238.16|235.76|238.11|235.71|238.16|235.76|238.11|235.71|0
1650963330000|2022-04-26 08:55:30|238.22|235.82|238.39|235.99|238.39|235.99|238.22|235.82|0
1650963340000|2022-04-26 08:55:40|238.44|236.04|238.55|236.15|238.55|236.15|238.44|236.04|0
1650963350000|2022-04-26 08:55:50|238.72|236.32|238.78|236.38|238.78|236.38|238.67|236.27|0
1650963360000|2022-04-26 08:56:00|238.67|236.27|238.44|236.04|238.67|236.27|238.44|236.04|0
1650963370000|2022-04-26 08:56:10|238.28|235.88|238.44|236.04|238.44|236.04|238.28|235.88|0
1650963380000|2022-04-26 08:56:20|238.33|235.93|238.39|235.99|238.39|235.99|238.33|235.93|0
1650963390000|2022-04-26 08:56:30|238.33|235.93|238.33|235.93|238.33|235.93|238.22|235.82|0
1650963400000|2022-04-26 08:56:40|238.28|235.88|238.22|235.82|238.28|235.88|238.22|235.82|0
1650963410000|2022-04-26 08:56:50|238.11|235.71|238.05|235.65|238.11|235.71|238.05|235.65|0
1650963420000|2022-04-26 08:57:00|238.11|235.71|238.16|235.76|238.22|235.82|238.11|235.71|0
1650963430000|2022-04-26 08:57:10|238.11|235.71|237.83|235.43|238.11|235.71|237.77|235.37|0
1650963440000|2022-04-26 08:57:20|237.88|235.48|237.88|235.48|237.88|235.48|237.88|235.48|0
1650963450000|2022-04-26 08:57:30|237.72|235.32|237.66|235.26|237.72|235.32|237.66|235.26|0
1650963460000|2022-04-26 08:57:40|237.55|235.15|237.55|235.15|237.6|235.2|237.55|235.15|0
1650963470000|2022-04-26 08:57:50|237.43|235.03|237.27|234.87|237.49|235.09|237.27|234.87|0
1650963480000|2022-04-26 08:58:00|236.82|234.42|236.76|234.36|237.1|234.7|236.76|234.36|0
1650963490000|2022-04-26 08:58:10|236.88|234.48|236.76|234.36|236.88|234.48|236.76|234.36|0
1650963500000|2022-04-26 08:58:20|236.65|234.25|237.1|234.7|237.1|234.7|236.65|234.25|0
1650963510000|2022-04-26 08:58:30|237.05|234.65|237.05|234.65|237.05|234.65|237.05|234.65|0
1650963520000|2022-04-26 08:58:40|237.32|234.92|237.21|234.81|237.32|234.92|237.21|234.81|0
1650963530000|2022-04-26 08:58:50|237.27|234.87|237.32|234.92|237.32|234.92|237.27|234.87|0
1650963540000|2022-04-26 08:59:00|237.43|235.03|237.32|234.92|237.43|235.03|237.32|234.92|0
1650963550000|2022-04-26 08:59:10|237.16|234.76|236.76|234.36|237.16|234.76|236.76|234.36|0
1650963560000|2022-04-26 08:59:20|236.65|234.25|236.65|234.25|236.71|234.31|236.65|234.25|0
1650963570000|2022-04-26 08:59:30|236.32|233.92|236.27|233.87|236.32|233.92|236.21|233.81|0
1650963580000|2022-04-26 08:59:40|236.21|233.81|235.99|233.59|236.21|233.81|235.99|233.59|0
1650963590000|2022-04-26 08:59:50|236.1|233.7|235.98|233.58|236.1|233.7|235.98|233.58|0
1650963600000|2022-04-26 09:00:00|235.65|233.25|236.1|233.7|236.15|233.75|235.65|233.25|0
1650963610000|2022-04-26 09:00:10|235.93|233.53|236.32|233.92|236.32|233.92|235.93|233.53|0
1650963620000|2022-04-26 09:00:20|236.43|234.03|236.43|234.03|236.43|234.03|236.38|233.98|0
1650963630000|2022-04-26 09:00:30|236.32|233.92|236.32|233.92|236.38|233.98|236.21|233.81|0
1650963640000|2022-04-26 09:00:40|236.21|233.81|236.32|233.92|236.32|233.92|236.21|233.81|0
1650963650000|2022-04-26 09:00:50|236.43|234.03|236.49|234.09|236.49|234.09|236.43|234.03|0
1650963660000|2022-04-26 09:01:00|236.43|234.03|236.32|233.92|236.43|234.03|236.26|233.86|0
1650963670000|2022-04-26 09:01:10|236.04|233.64|235.98|233.58|236.04|233.64|235.98|233.58|0
1650963680000|2022-04-26 09:01:20|235.87|233.47|236.04|233.64|236.1|233.7|235.87|233.47|0
1650963690000|2022-04-26 09:01:30|235.98|233.58|235.98|233.58|235.98|233.58|235.98|233.58|0
1650963700000|2022-04-26 09:01:40|236.04|233.64|236.1|233.7|236.1|233.7|235.98|233.58|0
1650963710000|2022-04-26 09:01:50|236.04|233.64|235.98|233.58|236.04|233.64|235.87|233.47|0
1650963720000|2022-04-26 09:02:00|236.09|233.69|236.09|233.69|236.15|233.75|236.09|233.69|0
1650963730000|2022-04-26 09:02:10|236.04|233.64|236.32|233.92|236.32|233.92|236.04|233.64|0
1650963740000|2022-04-26 09:02:20|236.43|234.03|236.32|233.92|236.43|234.03|236.32|233.92|0
1650963750000|2022-04-26 09:02:30|236.26|233.86|236.26|233.86|236.32|233.92|236.21|233.81|0
1650963760000|2022-04-26 09:02:40|236.32|233.92|236.26|233.86|236.32|233.92|236.26|233.86|0
1650963770000|2022-04-26 09:02:50|236.32|233.92|236.65|234.25|236.65|234.25|236.32|233.92|0
1650963780000|2022-04-26 09:03:00|236.43|234.03|236.65|234.25|236.65|234.25|236.43|234.03|0
1650963790000|2022-04-26 09:03:10|236.6|234.2|236.37|233.97|236.6|234.2|236.37|233.97|0
1650963800000|2022-04-26 09:03:20|236.21|233.81|236.09|233.69|236.32|233.92|236.09|233.69|0
1650963810000|2022-04-26 09:03:30|236.21|233.81|236.32|233.92|236.32|233.92|236.21|233.81|0
1650963820000|2022-04-26 09:03:40|236.37|233.97|236.2|233.8|236.37|233.97|236.2|233.8|0
1650963830000|2022-04-26 09:03:50|236.09|233.69|235.98|233.58|236.09|233.69|235.98|233.58|0
1650963840000|2022-04-26 09:04:00|235.87|233.47|235.76|233.36|235.87|233.47|235.76|233.36|0
1650963850000|2022-04-26 09:04:10|235.87|233.47|235.87|233.47|235.87|233.47|235.87|233.47|0
1650963860000|2022-04-26 09:04:20|235.98|233.58|236.2|233.8|236.2|233.8|235.98|233.58|0
1650963870000|2022-04-26 09:04:30|236.32|233.92|236.43|234.03|236.43|234.03|236.32|233.92|0
1650963880000|2022-04-26 09:04:40|236.48|234.08|236.87|234.47|236.87|234.47|236.48|234.08|0
1650963890000|2022-04-26 09:04:50|236.82|234.42|236.87|234.47|236.87|234.47|236.82|234.42|0
1650963900000|2022-04-26 09:05:00|236.98|234.58|236.98|234.58|236.98|234.58|236.98|234.58|0
1650963910000|2022-04-26 09:05:10|237.32|234.92|237.32|234.92|237.32|234.92|237.32|234.92|0
1650963920000|2022-04-26 09:05:20|237.21|234.81|237.21|234.81|237.21|234.81|237.09|234.69|0
1650963930000|2022-04-26 09:05:30|237.32|234.92|237.43|235.03|237.43|235.03|237.32|234.92|0
1650963940000|2022-04-26 09:05:40|237.32|234.92|237.43|235.03|237.43|235.03|237.32|234.92|0
1650963960000|2022-04-26 09:06:00|237.54|235.14|237.49|235.09|237.6|235.2|237.49|235.09|0
1650963970000|2022-04-26 09:06:10|237.6|235.2|237.54|235.14|237.6|235.2|237.54|235.14|0
1650963980000|2022-04-26 09:06:20|237.21|234.81|237.09|234.69|237.21|234.81|237.09|234.69|0
1650963990000|2022-04-26 09:06:30|237.15|234.75|237.09|234.69|237.21|234.81|237.09|234.69|0
1650964000000|2022-04-26 09:06:40|236.93|234.53|237.04|234.64|237.04|234.64|236.87|234.47|0
1650964010000|2022-04-26 09:06:50|237.09|234.69|237.15|234.75|237.15|234.75|237.09|234.69|0
1650964020000|2022-04-26 09:07:00|237.09|234.69|237.09|234.69|237.09|234.69|236.98|234.58|0
1650964030000|2022-04-26 09:07:10|236.98|234.58|236.71|234.31|236.98|234.58|236.59|234.19|0
1650964040000|2022-04-26 09:07:20|236.65|234.25|236.65|234.25|236.65|234.25|236.65|234.25|0
1650964050000|2022-04-26 09:07:30|236.43|234.03|236.31|233.91|236.43|234.03|236.31|233.91|0
1650964060000|2022-04-26 09:07:40|236.37|233.97|235.98|233.58|236.37|233.97|235.98|233.58|0
1650964070000|2022-04-26 09:07:50|236.04|233.64|235.76|233.36|236.04|233.64|235.76|233.36|0
1650964080000|2022-04-26 09:08:00|235.87|233.47|235.82|233.42|235.87|233.47|235.82|233.42|0
1650964090000|2022-04-26 09:08:10|235.65|233.25|235.2|232.8|235.65|233.25|235.2|232.8|0
1650964100000|2022-04-26 09:08:20|235.37|232.97|235.42|233.02|235.42|233.02|235.37|232.97|0
1650964110000|2022-04-26 09:08:30|235.31|232.91|235.2|232.8|235.31|232.91|235.2|232.8|0
1650964120000|2022-04-26 09:08:40|235.42|233.02|235.31|232.91|235.42|233.02|235.31|232.91|0
1650964130000|2022-04-26 09:08:50|235.42|233.02|235.7|233.3|235.7|233.3|235.42|233.02|0
1650964140000|2022-04-26 09:09:00|235.76|233.36|235.98|233.58|235.98|233.58|235.76|233.36|0
1650964150000|2022-04-26 09:09:10|235.87|233.47|235.98|233.58|235.98|233.58|235.87|233.47|0
1650964160000|2022-04-26 09:09:20|236.09|233.69|235.98|233.58|236.09|233.69|235.76|233.36|0
1650964170000|2022-04-26 09:09:30|235.87|233.47|235.76|233.36|235.87|233.47|235.76|233.36|0
1650964180000|2022-04-26 09:09:40|235.87|233.47|235.87|233.47|235.87|233.47|235.81|233.41|0
1650964190000|2022-04-26 09:09:50|235.98|233.58|235.98|233.58|235.98|233.58|235.98|233.58|0
1650964200000|2022-04-26 09:10:00|235.87|233.47|235.87|233.47|235.87|233.47|235.87|233.47|0
1650964210000|2022-04-26 09:10:10|235.65|233.25|235.65|233.25|235.65|233.25|235.65|233.25|0
1650964220000|2022-04-26 09:10:20|235.48|233.08|235.31|232.91|235.48|233.08|235.31|232.91|0
1650964230000|2022-04-26 09:10:30|235.37|232.97|235.42|233.02|235.42|233.02|235.37|232.97|0
1650964240000|2022-04-26 09:10:40|235.59|233.19|235.65|233.25|235.65|233.25|235.59|233.19|0
1650964250000|2022-04-26 09:10:50|235.76|233.36|235.65|233.25|235.81|233.41|235.65|233.25|0
1650964260000|2022-04-26 09:11:00|235.64|233.24|235.87|233.47|235.87|233.47|235.64|233.24|0
1650964270000|2022-04-26 09:11:10|235.76|233.36|235.87|233.47|235.87|233.47|235.53|233.13|0
1650964280000|2022-04-26 09:11:20|235.81|233.41|235.76|233.36|235.81|233.41|235.76|233.36|0
1650964290000|2022-04-26 09:11:30|235.87|233.47|235.7|233.3|235.87|233.47|235.64|233.24|0
1650964300000|2022-04-26 09:11:40|235.64|233.24|235.64|233.24|235.64|233.24|235.64|233.24|0
1650964310000|2022-04-26 09:11:50|236.04|233.64|235.87|233.47|236.04|233.64|235.87|233.47|0
1650964320000|2022-04-26 09:12:00|235.98|233.58|236.09|233.69|236.09|233.69|235.87|233.47|0
1650964330000|2022-04-26 09:12:10|236.31|233.91|236.2|233.8|236.31|233.91|236.2|233.8|0
1650964340000|2022-04-26 09:12:20|236.31|233.91|236.59|234.19|236.59|234.19|236.31|233.91|0
1650964350000|2022-04-26 09:12:30|236.64|234.24|236.53|234.13|236.64|234.24|236.53|234.13|0
1650964360000|2022-04-26 09:12:40|236.59|234.19|236.64|234.24|236.76|234.36|236.59|234.19|0
1650964370000|2022-04-26 09:12:50|236.7|234.3|236.64|234.24|236.7|234.3|236.64|234.24|0
1650964380000|2022-04-26 09:13:00|236.59|234.19|236.76|234.36|236.76|234.36|236.59|234.19|0
1650964390000|2022-04-26 09:13:10|236.64|234.24|236.31|233.91|236.7|234.3|236.31|233.91|0
1650964400000|2022-04-26 09:13:20|236.2|233.8|236.2|233.8|236.2|233.8|236.09|233.69|0
1650964410000|2022-04-26 09:13:30|236.26|233.86|236.15|233.75|236.26|233.86|236.15|233.75|0
1650964420000|2022-04-26 09:13:40|236.2|233.8|235.87|233.47|236.2|233.8|235.87|233.47|0
1650964430000|2022-04-26 09:13:50|235.75|233.35|235.87|233.47|235.87|233.47|235.75|233.35|0
1650964440000|2022-04-26 09:14:00|236.37|233.97|236.64|234.24|236.7|234.3|236.37|233.97|0
1650964450000|2022-04-26 09:14:10|236.53|234.13|236.31|233.91|236.59|234.19|236.26|233.86|0
1650964460000|2022-04-26 09:14:20|236.37|233.97|236.31|233.91|236.37|233.97|236.31|233.91|0
1650964470000|2022-04-26 09:14:30|236.2|233.8|236.31|233.91|236.31|233.91|236.2|233.8|0
1650964480000|2022-04-26 09:14:40|236.2|233.8|236.31|233.91|236.31|233.91|236.2|233.8|0
1650964490000|2022-04-26 09:14:50|236.37|233.97|236.37|233.97|236.37|233.97|236.31|233.91|0
1650964500000|2022-04-26 09:15:00|236.31|233.91|236.42|234.02|236.42|234.02|236.31|233.91|0
1650964510000|2022-04-26 09:15:10|236.53|234.13|236.53|234.13|236.53|234.13|236.53|234.13|0
1650964520000|2022-04-26 09:15:20|236.48|234.08|236.53|234.13|236.53|234.13|236.42|234.02|0
1650964530000|2022-04-26 09:15:30|236.59|234.19|236.59|234.19|236.59|234.19|236.59|234.19|0
1650964540000|2022-04-26 09:15:40|236.64|234.24|236.81|234.41|236.87|234.47|236.64|234.24|0
1650964550000|2022-04-26 09:15:50|236.87|234.47|237.09|234.69|237.09|234.69|236.87|234.47|0
1650964560000|2022-04-26 09:16:00|237.15|234.75|236.92|234.52|237.15|234.75|236.92|234.52|0
1650964570000|2022-04-26 09:16:10|237.03|234.63|237.09|234.69|237.09|234.69|237.03|234.63|0
1650964580000|2022-04-26 09:16:20|237.2|234.8|236.87|234.47|237.2|234.8|236.87|234.47|0
1650964590000|2022-04-26 09:16:30|236.92|234.52|236.64|234.24|236.92|234.52|236.64|234.24|0
1650964600000|2022-04-26 09:16:40|236.53|234.13|236.48|234.08|236.53|234.13|236.42|234.02|0
1650964610000|2022-04-26 09:16:50|236.53|234.13|236.48|234.08|236.53|234.13|236.42|234.02|0
1650964620000|2022-04-26 09:17:00|236.53|234.13|236.42|234.02|236.53|234.13|236.42|234.02|0
1650964630000|2022-04-26 09:17:10|236.37|233.97|236.37|233.97|236.37|233.97|236.31|233.91|0
1650964640000|2022-04-26 09:17:20|236.31|233.91|236.42|234.02|236.42|234.02|236.31|233.91|0
1650964650000|2022-04-26 09:17:30|236.48|234.08|236.53|234.13|236.53|234.13|236.48|234.08|0
1650964660000|2022-04-26 09:17:40|236.42|234.02|236.31|233.91|236.42|234.02|236.31|233.91|0
1650964670000|2022-04-26 09:17:50|236.25|233.85|236.31|233.91|236.31|233.91|236.25|233.85|0
1650964680000|2022-04-26 09:18:00|236.2|233.8|236.08|233.68|236.25|233.85|236.08|233.68|0
1650964690000|2022-04-26 09:18:10|236.2|233.8|236.08|233.68|236.2|233.8|236.08|233.68|0
1650964700000|2022-04-26 09:18:20|236.25|233.85|236.36|233.96|236.53|234.13|236.25|233.85|0
1650964710000|2022-04-26 09:18:30|236.42|234.02|236.53|234.13|236.53|234.13|236.42|234.02|0
1650964720000|2022-04-26 09:18:40|236.48|234.08|236.48|234.08|236.53|234.13|236.48|234.08|0
1650964730000|2022-04-26 09:18:50|236.42|234.02|236.53|234.13|236.59|234.19|236.42|234.02|0
1650964740000|2022-04-26 09:19:00|236.64|234.24|236.64|234.24|236.64|234.24|236.64|234.24|0
1650964750000|2022-04-26 09:19:10|236.7|234.3|236.53|234.13|236.7|234.3|236.53|234.13|0
1650964760000|2022-04-26 09:19:20|236.42|234.02|236.31|233.91|236.42|234.02|236.31|233.91|0
1650964770000|2022-04-26 09:19:30|236.2|233.8|236.42|234.02|236.42|234.02|236.2|233.8|0
1650964780000|2022-04-26 09:19:40|236.36|233.96|236.2|233.8|236.42|234.02|236.2|233.8|0
1650964790000|2022-04-26 09:19:50|236.25|233.85|236.19|233.79|236.25|233.85|236.19|233.79|0
1650964800000|2022-04-26 09:20:00|236.25|233.85|236.31|233.91|236.31|233.91|236.25|233.85|0
1650964810000|2022-04-26 09:20:10|236.42|234.02|236.53|234.13|236.53|234.13|236.42|234.02|0
1650964820000|2022-04-26 09:20:20|236.48|234.08|236.53|234.13|236.53|234.13|236.48|234.08|0
1650964830000|2022-04-26 09:20:30|236.59|234.19|236.64|234.24|236.64|234.24|236.59|234.19|0
1650964840000|2022-04-26 09:20:40|236.7|234.3|236.86|234.46|236.86|234.46|236.7|234.3|0
1650964850000|2022-04-26 09:20:50|236.92|234.52|237.14|234.74|237.14|234.74|236.92|234.52|0
1650964860000|2022-04-26 09:21:00|237.2|234.8|237.25|234.85|237.31|234.91|237.14|234.74|0
1650964870000|2022-04-26 09:21:10|237.42|235.02|237.42|235.02|237.42|235.02|237.31|234.91|0
1650964880000|2022-04-26 09:21:20|237.64|235.24|237.64|235.24|237.64|235.24|237.64|235.24|0
1650964890000|2022-04-26 09:21:30|237.53|235.13|237.53|235.13|237.53|235.13|237.42|235.02|0
1650964910000|2022-04-26 09:21:50|237.64|235.24|237.42|235.02|237.64|235.24|237.42|235.02|0
1650964920000|2022-04-26 09:22:00|237.53|235.13|237.42|235.02|237.53|235.13|237.42|235.02|0
1650964930000|2022-04-26 09:22:10|237.53|235.13|237.37|234.97|237.53|235.13|237.2|234.8|0
1650964940000|2022-04-26 09:22:20|237.53|235.13|237.42|235.02|237.53|235.13|237.42|235.02|0
1650964950000|2022-04-26 09:22:30|237.53|235.13|237.53|235.13|237.59|235.19|237.53|235.13|0
1650964960000|2022-04-26 09:22:40|237.48|235.08|237.31|234.91|237.48|235.08|237.31|234.91|0
1650964970000|2022-04-26 09:22:50|237.42|235.02|237.37|234.97|237.42|235.02|237.37|234.97|0
1650964980000|2022-04-26 09:23:00|237.42|235.02|237.42|235.02|237.42|235.02|237.42|235.02|0
1650964990000|2022-04-26 09:23:10|237.31|234.91|237.31|234.91|237.36|234.96|237.31|234.91|0
1650965000000|2022-04-26 09:23:20|237.36|234.96|237.42|235.02|237.42|235.02|237.36|234.96|0
1650965010000|2022-04-26 09:23:30|237.48|235.08|237.64|235.24|237.64|235.24|237.48|235.08|0
1650965020000|2022-04-26 09:23:40|237.42|235.02|237.42|235.02|237.48|235.08|237.42|235.02|0
1650965030000|2022-04-26 09:23:50|237.48|235.08|237.48|235.08|237.48|235.08|237.42|235.02|0
1650965040000|2022-04-26 09:24:00|237.42|235.02|237.25|234.85|237.42|235.02|237.25|234.85|0
1650965050000|2022-04-26 09:24:10|237.19|234.79|237.25|234.85|237.25|234.85|237.19|234.79|0
1650965060000|2022-04-26 09:24:20|237.31|234.91|237.19|234.79|237.31|234.91|237.19|234.79|0
1650965070000|2022-04-26 09:24:30|237.31|234.91|237.75|235.35|237.75|235.35|237.31|234.91|0
1650965080000|2022-04-26 09:24:40|237.7|235.3|237.75|235.35|237.75|235.35|237.7|235.3|0
1650965090000|2022-04-26 09:24:50|237.86|235.46|238.09|235.69|238.2|235.8|237.86|235.46|0
1650965100000|2022-04-26 09:25:00|237.98|235.58|237.42|235.02|237.98|235.58|237.42|235.02|0
1650965110000|2022-04-26 09:25:10|237.53|235.13|237.92|235.52|237.92|235.52|237.53|235.13|0
1650965120000|2022-04-26 09:25:20|237.75|235.35|237.75|235.35|237.75|235.35|237.7|235.3|0
1650965130000|2022-04-26 09:25:30|238.2|235.8|237.98|235.58|238.2|235.8|237.98|235.58|0
1650965140000|2022-04-26 09:25:40|238.2|235.8|238.31|235.91|238.31|235.91|238.2|235.8|0
1650965150000|2022-04-26 09:25:50|238.2|235.8|238.26|235.86|238.26|235.86|238.2|235.8|0
1650965160000|2022-04-26 09:26:00|238.53|236.13|238.37|235.97|238.53|236.13|238.37|235.97|0
1650965170000|2022-04-26 09:26:10|238.42|236.02|237.98|235.58|238.42|236.02|237.98|235.58|0
1650965180000|2022-04-26 09:26:20|237.86|235.46|237.86|235.46|237.86|235.46|237.75|235.35|0
1650965190000|2022-04-26 09:26:30|237.75|235.35|237.42|235.02|237.75|235.35|237.42|235.02|0
1650965210000|2022-04-26 09:26:50|237.59|235.19|237.53|235.13|237.59|235.19|237.53|235.13|0
1650965220000|2022-04-26 09:27:00|237.59|235.19|237.53|235.13|237.59|235.19|237.53|235.13|0
1650965230000|2022-04-26 09:27:10|237.64|235.24|237.64|235.24|237.64|235.24|237.59|235.19|0
1650965240000|2022-04-26 09:27:20|237.53|235.13|237.42|235.02|237.53|235.13|237.42|235.02|0
1650965250000|2022-04-26 09:27:30|237.53|235.13|237.59|235.19|237.59|235.19|237.53|235.13|0
1650965260000|2022-04-26 09:27:40|237.47|235.07|237.7|235.3|237.75|235.35|237.47|235.07|0
1650965270000|2022-04-26 09:27:50|237.75|235.35|237.75|235.35|237.75|235.35|237.75|235.35|0
1650965280000|2022-04-26 09:28:00|237.64|235.24|237.7|235.3|237.75|235.35|237.64|235.24|0
1650965290000|2022-04-26 09:28:10|237.75|235.35|237.7|235.3|237.75|235.35|237.7|235.3|0
1650965300000|2022-04-26 09:28:20|237.75|235.35|237.86|235.46|237.92|235.52|237.75|235.35|0
1650965310000|2022-04-26 09:28:30|238.09|235.69|238.2|235.8|238.2|235.8|238.09|235.69|0
1650965320000|2022-04-26 09:28:40|238.31|235.91|238.53|236.13|238.65|236.25|238.31|235.91|0
1650965330000|2022-04-26 09:28:50|238.42|236.02|238.53|236.13|238.53|236.13|238.42|236.02|0
1650965340000|2022-04-26 09:29:00|238.48|236.08|238.2|235.8|238.48|236.08|238.2|235.8|0
1650965350000|2022-04-26 09:29:10|238.31|235.91|238.42|236.02|238.42|236.02|238.31|235.91|0
1650965360000|2022-04-26 09:29:20|238.53|236.13|238.31|235.91|238.53|236.13|238.31|235.91|0
1650965370000|2022-04-26 09:29:30|238.26|235.86|237.97|235.57|238.26|235.86|237.97|235.57|0
1650965380000|2022-04-26 09:29:40|237.86|235.46|237.97|235.57|237.97|235.57|237.86|235.46|0
1650965390000|2022-04-26 09:29:50|237.86|235.46|237.92|235.52|237.92|235.52|237.86|235.46|0
1650965400000|2022-04-26 09:30:00|237.86|235.46|237.86|235.46|237.86|235.46|237.86|235.46|0
1650965410000|2022-04-26 09:30:10|237.97|235.57|238.2|235.8|238.2|235.8|237.97|235.57|0
1650965420000|2022-04-26 09:30:20|238.08|235.68|237.92|235.52|238.08|235.68|237.86|235.46|0
1650965430000|2022-04-26 09:30:30|237.97|235.57|237.92|235.52|237.97|235.57|237.92|235.52|0
1650965440000|2022-04-26 09:30:40|237.97|235.57|238.08|235.68|238.08|235.68|237.92|235.52|0
1650965450000|2022-04-26 09:30:50|238.03|235.63|238.03|235.63|238.08|235.68|237.97|235.57|0
1650965460000|2022-04-26 09:31:00|237.92|235.52|237.92|235.52|237.92|235.52|237.92|235.52|0
1650965470000|2022-04-26 09:31:10|237.86|235.46|237.64|235.24|237.86|235.46|237.64|235.24|0
1650965480000|2022-04-26 09:31:20|237.75|235.35|237.64|235.24|237.75|235.35|237.64|235.24|0
1650965490000|2022-04-26 09:31:30|237.53|235.13|237.41|235.01|237.53|235.13|237.41|235.01|0
1650965500000|2022-04-26 09:31:40|237.64|235.24|237.64|235.24|237.64|235.24|237.52|235.12|0
1650965510000|2022-04-26 09:31:50|237.69|235.29|237.58|235.18|237.69|235.29|237.58|235.18|0
1650965520000|2022-04-26 09:32:00|237.52|235.12|237.47|235.07|237.52|235.12|237.47|235.07|0
1650965540000|2022-04-26 09:32:20|237.52|235.12|237.75|235.35|237.75|235.35|237.52|235.12|0
1650965550000|2022-04-26 09:32:30|237.58|235.18|237.36|234.96|237.58|235.18|237.36|234.96|0
1650965560000|2022-04-26 09:32:40|237.3|234.9|237.3|234.9|237.3|234.9|237.3|234.9|0
1650965570000|2022-04-26 09:32:50|236.97|234.57|237.02|234.62|237.02|234.62|236.97|234.57|0
1650965580000|2022-04-26 09:33:00|237.08|234.68|236.97|234.57|237.08|234.68|236.97|234.57|0
1650965590000|2022-04-26 09:33:10|236.91|234.51|236.74|234.34|236.91|234.51|236.74|234.34|0
1650965600000|2022-04-26 09:33:20|236.8|234.4|236.74|234.34|236.8|234.4|236.74|234.34|0
1650965610000|2022-04-26 09:33:30|236.8|234.4|236.3|233.9|236.8|234.4|236.3|233.9|0
1650965620000|2022-04-26 09:33:40|236.47|234.07|236.47|234.07|236.47|234.07|236.41|234.01|0
1650965630000|2022-04-26 09:33:50|236.41|234.01|236.47|234.07|236.47|234.07|236.41|234.01|0
1650965640000|2022-04-26 09:34:00|236.3|233.9|236.52|234.12|236.52|234.12|236.3|233.9|0
1650965650000|2022-04-26 09:34:10|236.74|234.34|236.52|234.12|236.74|234.34|236.52|234.12|0
1650965660000|2022-04-26 09:34:20|236.58|234.18|236.52|234.12|236.58|234.18|236.52|234.12|0
1650965670000|2022-04-26 09:34:30|236.58|234.18|237.08|234.68|237.08|234.68|236.58|234.18|0
1650965680000|2022-04-26 09:34:40|237.02|234.62|237.19|234.79|237.19|234.79|237.02|234.62|0
1650965690000|2022-04-26 09:34:50|237.13|234.73|236.97|234.57|237.13|234.73|236.97|234.57|0
1650965700000|2022-04-26 09:35:00|237.08|234.68|236.96|234.56|237.19|234.79|236.96|234.56|0
1650965710000|2022-04-26 09:35:10|236.85|234.45|236.96|234.56|236.96|234.56|236.85|234.45|0
1650965720000|2022-04-26 09:35:20|236.91|234.51|236.85|234.45|236.91|234.51|236.85|234.45|0
1650965730000|2022-04-26 09:35:30|236.74|234.34|236.74|234.34|236.74|234.34|236.74|234.34|0
1650965740000|2022-04-26 09:35:40|236.63|234.23|236.63|234.23|236.63|234.23|236.58|234.18|0
1650965750000|2022-04-26 09:35:50|236.58|234.18|236.63|234.23|236.63|234.23|236.52|234.12|0
1650965760000|2022-04-26 09:36:00|236.58|234.18|236.52|234.12|236.58|234.18|236.52|234.12|0
1650965770000|2022-04-26 09:36:10|236.41|234.01|236.18|233.78|236.41|234.01|236.18|233.78|0
1650965780000|2022-04-26 09:36:20|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1650965790000|2022-04-26 09:36:30|236.18|233.78|236.07|233.67|236.18|233.78|236.07|233.67|0
1650965800000|2022-04-26 09:36:40|235.96|233.56|235.96|233.56|235.96|233.56|235.96|233.56|0
1650965810000|2022-04-26 09:36:50|236.02|233.62|236.07|233.67|236.07|233.67|235.96|233.56|0
1650965820000|2022-04-26 09:37:00|236.13|233.73|236.24|233.84|236.24|233.84|236.13|233.73|0
1650965830000|2022-04-26 09:37:10|236.35|233.95|236.46|234.06|236.52|234.12|236.35|233.95|0
1650965840000|2022-04-26 09:37:20|236.41|234.01|236.58|234.18|236.58|234.18|236.41|234.01|0
1650965850000|2022-04-26 09:37:30|236.74|234.34|236.85|234.45|236.85|234.45|236.74|234.34|0
1650965860000|2022-04-26 09:37:40|236.74|234.34|236.91|234.51|236.91|234.51|236.74|234.34|0
1650965870000|2022-04-26 09:37:50|236.85|234.45|236.74|234.34|236.85|234.45|236.74|234.34|0
1650965880000|2022-04-26 09:38:00|236.8|234.4|236.8|234.4|236.85|234.45|236.8|234.4|0
1650965890000|2022-04-26 09:38:10|236.69|234.29|236.46|234.06|236.69|234.29|236.46|234.06|0
1650965900000|2022-04-26 09:38:20|236.41|234.01|236.74|234.34|236.74|234.34|236.41|234.01|0
1650965910000|2022-04-26 09:38:30|236.69|234.29|236.63|234.23|236.69|234.29|236.63|234.23|0
1650965920000|2022-04-26 09:38:40|236.58|234.18|236.52|234.12|236.58|234.18|236.52|234.12|0
1650965930000|2022-04-26 09:38:50|236.58|234.18|236.57|234.17|236.58|234.18|236.52|234.12|0
1650965940000|2022-04-26 09:39:00|236.52|234.12|236.74|234.34|236.74|234.34|236.52|234.12|0
1650965950000|2022-04-26 09:39:10|236.69|234.29|236.85|234.45|236.85|234.45|236.69|234.29|0
1650965960000|2022-04-26 09:39:20|236.74|234.34|236.96|234.56|236.96|234.56|236.74|234.34|0
1650965980000|2022-04-26 09:39:40|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1650965990000|2022-04-26 09:39:50|236.74|234.34|236.85|234.45|236.85|234.45|236.74|234.34|0
1650966000000|2022-04-26 09:40:00|236.91|234.51|236.91|234.51|236.96|234.56|236.85|234.45|0
1650966010000|2022-04-26 09:40:10|236.85|234.45|236.85|234.45|236.85|234.45|236.85|234.45|0
1650966020000|2022-04-26 09:40:20|237.02|234.62|237.07|234.67|237.07|234.67|237.02|234.62|0
1650966030000|2022-04-26 09:40:30|237.13|234.73|237.52|235.12|237.52|235.12|237.13|234.73|0
1650966040000|2022-04-26 09:40:40|237.74|235.34|237.63|235.23|237.74|235.34|237.63|235.23|0
1650966050000|2022-04-26 09:40:50|237.74|235.34|237.8|235.4|237.8|235.4|237.74|235.34|0
1650966060000|2022-04-26 09:41:00|237.97|235.57|238.02|235.62|238.08|235.68|237.97|235.57|0
1650966070000|2022-04-26 09:41:10|237.63|235.23|237.63|235.23|237.74|235.34|237.63|235.23|0
1650966080000|2022-04-26 09:41:20|237.74|235.34|237.63|235.23|237.74|235.34|237.63|235.23|0
1650966090000|2022-04-26 09:41:30|237.52|235.12|237.3|234.9|237.52|235.12|237.3|234.9|0
1650966110000|2022-04-26 09:41:50|237.18|234.78|237.18|234.78|237.18|234.78|237.18|234.78|0
1650966120000|2022-04-26 09:42:00|237.07|234.67|237.02|234.62|237.07|234.67|236.85|234.45|0
1650966140000|2022-04-26 09:42:20|237.13|234.73|237.13|234.73|237.13|234.73|237.13|234.73|0
1650966150000|2022-04-26 09:42:30|237.07|234.67|237.18|234.78|237.18|234.78|237.07|234.67|0
1650966160000|2022-04-26 09:42:40|237.13|234.73|237.18|234.78|237.18|234.78|237.13|234.73|0
1650966170000|2022-04-26 09:42:50|237.24|234.84|237.29|234.89|237.29|234.89|237.18|234.78|0
1650966190000|2022-04-26 09:43:10|237.18|234.78|237.13|234.73|237.18|234.78|237.07|234.67|0
1650966200000|2022-04-26 09:43:20|237.18|234.78|237.24|234.84|237.29|234.89|237.18|234.78|0
1650966210000|2022-04-26 09:43:30|237.29|234.89|237.29|234.89|237.29|234.89|237.29|234.89|0
1650966250000|2022-04-26 09:44:10|237.18|234.78|237.18|234.78|237.18|234.78|237.18|234.78|0
1650966260000|2022-04-26 09:44:20|237.07|234.67|237.07|234.67|237.07|234.67|237.07|234.67|0
1650966270000|2022-04-26 09:44:30|237.18|234.78|237.18|234.78|237.18|234.78|237.18|234.78|0
1650966280000|2022-04-26 09:44:40|237.29|234.89|237.29|234.89|237.29|234.89|237.29|234.89|0
1650966290000|2022-04-26 09:44:50|237.18|234.78|237.18|234.78|237.18|234.78|237.18|234.78|0
1650966300000|2022-04-26 09:45:00|237.07|234.67|237.07|234.67|237.07|234.67|237.07|234.67|0
1650966310000|2022-04-26 09:45:10|237.18|234.78|236.96|234.56|237.18|234.78|236.96|234.56|0
1650966320000|2022-04-26 09:45:20|237.02|234.62|237.07|234.67|237.07|234.67|236.96|234.56|0
1650966330000|2022-04-26 09:45:30|236.96|234.56|236.96|234.56|236.96|234.56|236.96|234.56|0
1650966340000|2022-04-26 09:45:40|237.07|234.67|237.13|234.73|237.13|234.73|237.07|234.67|0
1650966350000|2022-04-26 09:45:50|237.18|234.78|237.18|234.78|237.18|234.78|237.18|234.78|0
1650966360000|2022-04-26 09:46:00|237.13|234.73|237.18|234.78|237.18|234.78|237.07|234.67|0
1650966380000|2022-04-26 09:46:20|237.07|234.67|237.02|234.62|237.07|234.67|236.96|234.56|0
1650966390000|2022-04-26 09:46:30|237.07|234.67|237.13|234.73|237.13|234.73|237.07|234.67|0
1650966400000|2022-04-26 09:46:40|237.18|234.78|237.18|234.78|237.18|234.78|237.07|234.67|0
1650966410000|2022-04-26 09:46:50|237.07|234.67|236.96|234.56|237.18|234.78|236.96|234.56|0
1650966420000|2022-04-26 09:47:00|237.63|235.23|237.63|235.23|237.63|235.23|237.63|235.23|0
1650966430000|2022-04-26 09:47:10|237.85|235.45|237.85|235.45|237.85|235.45|237.85|235.45|0
1650966440000|2022-04-26 09:47:20|237.74|235.34|237.85|235.45|237.85|235.45|237.74|235.34|0
1650966450000|2022-04-26 09:47:30|237.74|235.34|237.63|235.23|237.74|235.34|237.63|235.23|0
1650966460000|2022-04-26 09:47:40|237.57|235.17|237.57|235.17|237.57|235.17|237.57|235.17|0
1650966470000|2022-04-26 09:47:50|237.74|235.34|237.74|235.34|237.74|235.34|237.74|235.34|0
1650966480000|2022-04-26 09:48:00|237.63|235.23|237.63|235.23|237.63|235.23|237.63|235.23|0
1650966500000|2022-04-26 09:48:20|237.51|235.11|237.74|235.34|237.74|235.34|237.51|235.11|0
1650966510000|2022-04-26 09:48:30|237.85|235.45|237.8|235.4|237.91|235.51|237.8|235.4|0
1650966520000|2022-04-26 09:48:40|237.74|235.34|237.74|235.34|237.74|235.34|237.74|235.34|0
1650966530000|2022-04-26 09:48:50|237.85|235.45|237.74|235.34|237.85|235.45|237.74|235.34|0
1650966540000|2022-04-26 09:49:00|237.85|235.45|237.85|235.45|237.85|235.45|237.85|235.45|0
1650966550000|2022-04-26 09:49:10|237.96|235.56|238.07|235.67|238.07|235.67|237.96|235.56|0
1650966560000|2022-04-26 09:49:20|238.18|235.78|238.3|235.9|238.3|235.9|238.18|235.78|0
1650966570000|2022-04-26 09:49:30|238.63|236.23|238.86|236.46|238.86|236.46|238.63|236.23|0
1650966580000|2022-04-26 09:49:40|238.91|236.51|238.91|236.51|238.91|236.51|238.8|236.4|0
1650966590000|2022-04-26 09:49:50|239.08|236.68|239.19|236.79|239.19|236.79|238.97|236.57|0
1650966600000|2022-04-26 09:50:00|239.14|236.74|239.19|236.79|239.19|236.79|239.14|236.74|0
1650966610000|2022-04-26 09:50:10|239.08|236.68|239.31|236.91|239.31|236.91|238.97|236.57|0
1650966620000|2022-04-26 09:50:20|239.42|237.02|239.42|237.02|239.42|237.02|239.42|237.02|0
1650966630000|2022-04-26 09:50:30|239.3|236.9|239.19|236.79|239.42|237.02|239.19|236.79|0
1650966640000|2022-04-26 09:50:40|239.08|236.68|239.25|236.85|239.25|236.85|239.08|236.68|0
1650966650000|2022-04-26 09:50:50|239.19|236.79|239.36|236.96|239.42|237.02|239.19|236.79|0
1650966660000|2022-04-26 09:51:00|239.3|236.9|239.19|236.79|239.3|236.9|239.19|236.79|0
1650966670000|2022-04-26 09:51:10|239.08|236.68|239.19|236.79|239.19|236.79|239.08|236.68|0
1650966680000|2022-04-26 09:51:20|239.08|236.68|238.86|236.46|239.08|236.68|238.86|236.46|0
1650966690000|2022-04-26 09:51:30|238.74|236.34|238.74|236.34|238.74|236.34|238.74|236.34|0
1650966700000|2022-04-26 09:51:40|238.86|236.46|238.21|235.81|238.86|236.46|238.21|235.81|0
1650966710000|2022-04-26 09:51:50|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1650966720000|2022-04-26 09:52:00|238.49|236.09|238.44|236.04|238.55|236.15|238.44|236.04|0
1650966730000|2022-04-26 09:52:10|238.38|235.98|238.21|235.81|238.38|235.98|238.21|235.81|0
1650966740000|2022-04-26 09:52:20|238.1|235.7|237.88|235.48|238.1|235.7|237.88|235.48|0
1650966750000|2022-04-26 09:52:30|237.82|235.42|237.76|235.36|237.82|235.42|237.76|235.36|0
1650966760000|2022-04-26 09:52:40|237.65|235.25|237.54|235.14|237.65|235.25|237.54|235.14|0
1650966770000|2022-04-26 09:52:50|237.65|235.25|237.65|235.25|237.65|235.25|237.65|235.25|0
1650966780000|2022-04-26 09:53:00|237.54|235.14|237.54|235.14|237.54|235.14|237.54|235.14|0
1650966790000|2022-04-26 09:53:10|237.65|235.25|237.65|235.25|237.65|235.25|237.65|235.25|0
1650966800000|2022-04-26 09:53:20|237.71|235.31|237.76|235.36|237.76|235.36|237.71|235.31|0
1650966810000|2022-04-26 09:53:30|237.71|235.31|237.76|235.36|237.76|235.36|237.71|235.31|0
1650966820000|2022-04-26 09:53:40|237.65|235.25|237.65|235.25|237.65|235.25|237.65|235.25|0
1650966840000|2022-04-26 09:54:00|237.71|235.31|237.87|235.47|237.87|235.47|237.71|235.31|0
1650966850000|2022-04-26 09:54:10|237.76|235.36|237.65|235.25|237.76|235.36|237.65|235.25|0
1650966860000|2022-04-26 09:54:20|237.76|235.36|237.71|235.31|237.76|235.36|237.71|235.31|0
1650966870000|2022-04-26 09:54:30|237.65|235.25|237.71|235.31|237.76|235.36|237.54|235.14|0
1650966880000|2022-04-26 09:54:40|237.76|235.36|237.76|235.36|237.87|235.47|237.76|235.36|0
1650966890000|2022-04-26 09:54:50|237.87|235.47|237.87|235.47|237.99|235.59|237.87|235.47|0
1650966900000|2022-04-26 09:55:00|237.93|235.53|238.21|235.81|238.21|235.81|237.93|235.53|0
1650966910000|2022-04-26 09:55:10|238.32|235.92|238.21|235.81|238.32|235.92|238.21|235.81|0
1650966920000|2022-04-26 09:55:20|238.32|235.92|238.1|235.7|238.32|235.92|238.1|235.7|0
1650966930000|2022-04-26 09:55:30|237.99|235.59|237.99|235.59|237.99|235.59|237.99|235.59|0
1650966940000|2022-04-26 09:55:40|237.87|235.47|237.76|235.36|237.87|235.47|237.76|235.36|0
1650966960000|2022-04-26 09:56:00|237.65|235.25|237.87|235.47|237.87|235.47|237.65|235.25|0
1650966980000|2022-04-26 09:56:20|237.76|235.36|237.54|235.14|237.76|235.36|237.54|235.14|0
1650966990000|2022-04-26 09:56:30|237.43|235.03|237.48|235.08|237.48|235.08|237.43|235.03|0
1650967000000|2022-04-26 09:56:40|237.54|235.14|237.54|235.14|237.54|235.14|237.54|235.14|0
1650967010000|2022-04-26 09:56:50|237.48|235.08|237.43|235.03|237.48|235.08|237.43|235.03|0
1650967020000|2022-04-26 09:57:00|237.2|234.8|236.98|234.58|237.2|234.8|236.98|234.58|0
1650967030000|2022-04-26 09:57:10|236.81|234.41|236.64|234.24|236.81|234.41|236.64|234.24|0
1650967040000|2022-04-26 09:57:20|236.53|234.13|236.53|234.13|236.7|234.3|236.53|234.13|0
1650967050000|2022-04-26 09:57:30|236.64|234.24|236.64|234.24|236.64|234.24|236.64|234.24|0
1650967060000|2022-04-26 09:57:40|236.53|234.13|236.53|234.13|236.59|234.19|236.53|234.13|0
1650967070000|2022-04-26 09:57:50|236.64|234.24|236.87|234.47|236.87|234.47|236.64|234.24|0
1650967080000|2022-04-26 09:58:00|236.75|234.35|236.87|234.47|236.87|234.47|236.75|234.35|0
1650967090000|2022-04-26 09:58:10|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1650967100000|2022-04-26 09:58:20|236.7|234.3|237.15|234.75|237.15|234.75|236.7|234.3|0
1650967110000|2022-04-26 09:58:30|237.2|234.8|237.37|234.97|237.42|235.02|237.2|234.8|0
1650967120000|2022-04-26 09:58:40|237.2|234.8|237.2|234.8|237.2|234.8|237.2|234.8|0
1650967130000|2022-04-26 09:58:50|237.15|234.75|237.2|234.8|237.2|234.8|237.15|234.75|0
1650967140000|2022-04-26 09:59:00|237.26|234.86|237.2|234.8|237.31|234.91|237.2|234.8|0
1650967150000|2022-04-26 09:59:10|237.09|234.69|236.87|234.47|237.09|234.69|236.87|234.47|0
1650967160000|2022-04-26 09:59:20|236.75|234.35|236.64|234.24|236.75|234.35|236.64|234.24|0
1650967170000|2022-04-26 09:59:30|236.75|234.35|236.7|234.3|236.81|234.41|236.7|234.3|0
1650967180000|2022-04-26 09:59:40|236.75|234.35|236.87|234.47|236.87|234.47|236.75|234.35|0
1650967200000|2022-04-26 10:00:00|236.98|234.58|237.09|234.69|237.15|234.75|236.98|234.58|0
1650967210000|2022-04-26 10:00:10|236.92|234.52|236.86|234.46|236.98|234.58|236.86|234.46|0
1650967220000|2022-04-26 10:00:20|236.92|234.52|237.09|234.69|237.09|234.69|236.92|234.52|0
1650967230000|2022-04-26 10:00:30|236.98|234.58|237.09|234.69|237.09|234.69|236.98|234.58|0
1650967250000|2022-04-26 10:00:50|237.03|234.63|237.03|234.63|237.03|234.63|237.03|234.63|0
1650967260000|2022-04-26 10:01:00|236.98|234.58|236.75|234.35|236.98|234.58|236.64|234.24|0
1650967270000|2022-04-26 10:01:10|236.48|234.08|236.64|234.24|236.64|234.24|236.42|234.02|0
1650967280000|2022-04-26 10:01:20|236.53|234.13|236.42|234.02|236.53|234.13|236.31|233.91|0
1650967290000|2022-04-26 10:01:30|236.2|233.8|235.97|233.57|236.2|233.8|235.86|233.46|0
1650967300000|2022-04-26 10:01:40|235.92|233.52|236.08|233.68|236.08|233.68|235.92|233.52|0
1650967310000|2022-04-26 10:01:50|235.86|233.46|235.97|233.57|235.97|233.57|235.86|233.46|0
1650967320000|2022-04-26 10:02:00|236.31|233.91|236.31|233.91|236.31|233.91|236.25|233.85|0
1650967330000|2022-04-26 10:02:10|236.36|233.96|236.42|234.02|236.42|234.02|236.36|233.96|0
1650967340000|2022-04-26 10:02:20|236.36|233.96|236.36|233.96|236.42|234.02|236.36|233.96|0
1650967350000|2022-04-26 10:02:30|236.42|234.02|236.42|234.02|236.42|234.02|236.36|233.96|0
1650967360000|2022-04-26 10:02:40|236.19|233.79|236.14|233.74|236.19|233.79|236.14|233.74|0
1650967370000|2022-04-26 10:02:50|236.08|233.68|235.86|233.46|236.08|233.68|235.86|233.46|0
1650967380000|2022-04-26 10:03:00|235.97|233.57|235.81|233.41|235.97|233.57|235.81|233.41|0
1650967390000|2022-04-26 10:03:10|235.75|233.35|235.64|233.24|235.75|233.35|235.53|233.13|0
1650967400000|2022-04-26 10:03:20|235.53|233.13|235.53|233.13|235.64|233.24|235.53|233.13|0
1650967410000|2022-04-26 10:03:30|235.41|233.01|235.53|233.13|235.53|233.13|235.41|233.01|0
1650967420000|2022-04-26 10:03:40|235.64|233.24|235.75|233.35|235.75|233.35|235.64|233.24|0
1650967430000|2022-04-26 10:03:50|235.64|233.24|236.03|233.63|236.08|233.68|235.64|233.24|0
1650967440000|2022-04-26 10:04:00|236.08|233.68|236.19|233.79|236.19|233.79|236.03|233.63|0
1650967450000|2022-04-26 10:04:10|236.42|234.02|236.47|234.07|236.53|234.13|236.36|233.96|0
1650967460000|2022-04-26 10:04:20|236.08|233.68|235.97|233.57|236.08|233.68|235.97|233.57|0
1650967470000|2022-04-26 10:04:30|236.08|233.68|235.97|233.57|236.14|233.74|235.97|233.57|0
1650967480000|2022-04-26 10:04:40|236.08|233.68|235.97|233.57|236.08|233.68|235.97|233.57|0
1650967490000|2022-04-26 10:04:50|236.08|233.68|235.69|233.29|236.08|233.68|235.69|233.29|0
1650967500000|2022-04-26 10:05:00|235.58|233.18|235.64|233.24|235.75|233.35|235.58|233.18|0
1650967510000|2022-04-26 10:05:10|235.75|233.35|236.14|233.74|236.14|233.74|235.75|233.35|0
1650967520000|2022-04-26 10:05:20|236.08|233.68|236.3|233.9|236.3|233.9|236.08|233.68|0
1650967530000|2022-04-26 10:05:30|236.14|233.74|236.53|234.13|236.53|234.13|236.14|233.74|0
1650967540000|2022-04-26 10:05:40|236.7|234.3|236.64|234.24|236.7|234.3|236.64|234.24|0
1650967550000|2022-04-26 10:05:50|236.58|234.18|236.75|234.35|236.75|234.35|236.58|234.18|0
1650967560000|2022-04-26 10:06:00|236.86|234.46|236.86|234.46|236.86|234.46|236.75|234.35|0
1650967570000|2022-04-26 10:06:10|236.75|234.35|236.47|234.07|236.75|234.35|236.47|234.07|0
1650967580000|2022-04-26 10:06:20|236.64|234.24|236.53|234.13|236.64|234.24|236.53|234.13|0
1650967590000|2022-04-26 10:06:30|236.41|234.01|236.58|234.18|236.58|234.18|236.41|234.01|0
1650967600000|2022-04-26 10:06:40|236.53|234.13|236.64|234.24|236.64|234.24|236.53|234.13|0
1650967610000|2022-04-26 10:06:50|236.75|234.35|236.64|234.24|236.86|234.46|236.64|234.24|0
1650967620000|2022-04-26 10:07:00|236.7|234.3|236.64|234.24|236.7|234.3|236.53|234.13|0
1650967630000|2022-04-26 10:07:10|236.58|234.18|236.3|233.9|236.58|234.18|236.3|233.9|0
1650967640000|2022-04-26 10:07:20|236.19|233.79|236.19|233.79|236.19|233.79|236.19|233.79|0
1650967660000|2022-04-26 10:07:40|236.08|233.68|236.08|233.68|236.08|233.68|235.97|233.57|0
1650967670000|2022-04-26 10:07:50|236.03|233.63|236.08|233.68|236.08|233.68|236.03|233.63|0
1650967680000|2022-04-26 10:08:00|236.14|233.74|236.53|234.13|236.53|234.13|236.14|233.74|0
1650967690000|2022-04-26 10:08:10|236.58|234.18|236.53|234.13|236.58|234.18|236.53|234.13|0
1650967700000|2022-04-26 10:08:20|236.64|234.24|236.53|234.13|236.69|234.29|236.53|234.13|0
1650967710000|2022-04-26 10:08:30|236.41|234.01|236.41|234.01|236.41|234.01|236.41|234.01|0
1650967730000|2022-04-26 10:08:50|236.58|234.18|236.64|234.24|236.64|234.24|236.52|234.12|0
1650967740000|2022-04-26 10:09:00|236.58|234.18|236.58|234.18|236.64|234.24|236.52|234.12|0
1650967750000|2022-04-26 10:09:10|236.64|234.24|236.58|234.18|236.64|234.24|236.58|234.18|0
1650967760000|2022-04-26 10:09:20|236.47|234.07|236.41|234.01|236.47|234.07|236.41|234.01|0
1650967770000|2022-04-26 10:09:30|236.47|234.07|236.52|234.12|236.52|234.12|236.41|234.01|0
1650967780000|2022-04-26 10:09:40|236.64|234.24|236.64|234.24|236.75|234.35|236.64|234.24|0
1650967790000|2022-04-26 10:09:50|236.75|234.35|236.86|234.46|236.86|234.46|236.75|234.35|0
1650967800000|2022-04-26 10:10:00|236.81|234.41|236.69|234.29|236.81|234.41|236.69|234.29|0
1650967810000|2022-04-26 10:10:10|236.64|234.24|236.75|234.35|236.75|234.35|236.64|234.24|0
1650967820000|2022-04-26 10:10:20|236.86|234.46|237.14|234.74|237.14|234.74|236.86|234.46|0
1650967830000|2022-04-26 10:10:30|237.19|234.79|237.19|234.79|237.19|234.79|237.08|234.68|0
1650967840000|2022-04-26 10:10:40|237.42|235.02|237.42|235.02|237.42|235.02|237.42|235.02|0
1650967860000|2022-04-26 10:11:00|237.81|235.41|237.98|235.58|237.98|235.58|237.75|235.35|0
1650967870000|2022-04-26 10:11:10|238.09|235.69|237.98|235.58|238.15|235.75|237.98|235.58|0
1650967880000|2022-04-26 10:11:20|237.86|235.46|237.92|235.52|237.98|235.58|237.86|235.46|0
1650967890000|2022-04-26 10:11:30|237.75|235.35|237.75|235.35|237.81|235.41|237.75|235.35|0
1650967900000|2022-04-26 10:11:40|237.7|235.3|237.86|235.46|237.86|235.46|237.7|235.3|0
1650967910000|2022-04-26 10:11:50|237.7|235.3|237.86|235.46|237.86|235.46|237.7|235.3|0
1650967920000|2022-04-26 10:12:00|237.81|235.41|237.86|235.46|237.86|235.46|237.81|235.41|0
1650967930000|2022-04-26 10:12:10|237.81|235.41|237.64|235.24|237.81|235.41|237.64|235.24|0
1650967940000|2022-04-26 10:12:20|237.75|235.35|237.53|235.13|237.75|235.35|237.47|235.07|0
1650967950000|2022-04-26 10:12:30|237.47|235.07|237.42|235.02|237.47|235.07|237.42|235.02|0
1650967960000|2022-04-26 10:12:40|237.47|235.07|237.53|235.13|237.53|235.13|237.42|235.02|0
1650967970000|2022-04-26 10:12:50|237.59|235.19|237.53|235.13|237.59|235.19|237.53|235.13|0
1650967980000|2022-04-26 10:13:00|237.42|235.02|237.59|235.19|237.59|235.19|237.42|235.02|0
1650967990000|2022-04-26 10:13:10|237.64|235.24|237.59|235.19|237.7|235.3|237.59|235.19|0
1650968000000|2022-04-26 10:13:20|237.53|235.13|237.3|234.9|237.53|235.13|237.3|234.9|0
1650968010000|2022-04-26 10:13:30|237.25|234.85|237.3|234.9|237.3|234.9|237.19|234.79|0
1650968020000|2022-04-26 10:13:40|237.25|234.85|237.3|234.9|237.3|234.9|237.25|234.85|0
1650968030000|2022-04-26 10:13:50|237.42|235.02|237.36|234.96|237.42|235.02|237.3|234.9|0
1650968040000|2022-04-26 10:14:00|237.64|235.24|237.64|235.24|237.64|235.24|237.59|235.19|0
1650968050000|2022-04-26 10:14:10|237.7|235.3|237.64|235.24|237.7|235.3|237.64|235.24|0
1650968060000|2022-04-26 10:14:20|237.53|235.13|237.64|235.24|237.64|235.24|237.41|235.01|0
1650968070000|2022-04-26 10:14:30|237.47|235.07|237.47|235.07|237.53|235.13|237.47|235.07|0
1650968080000|2022-04-26 10:14:40|237.41|235.01|237.36|234.96|237.41|235.01|237.36|234.96|0
1650968090000|2022-04-26 10:14:50|237.47|235.07|237.58|235.18|237.58|235.18|237.41|235.01|0
1650968100000|2022-04-26 10:15:00|237.64|235.24|237.64|235.24|237.64|235.24|237.64|235.24|0
1650968110000|2022-04-26 10:15:10|237.86|235.46|237.97|235.57|237.97|235.57|237.86|235.46|0
1650968130000|2022-04-26 10:15:30|238.09|235.69|238.14|235.74|238.2|235.8|238.09|235.69|0
1650968140000|2022-04-26 10:15:40|238.09|235.69|238.31|235.91|238.31|235.91|238.09|235.69|0
1650968150000|2022-04-26 10:15:50|238.53|236.13|238.42|236.02|238.53|236.13|238.42|236.02|0
1650968160000|2022-04-26 10:16:00|238.76|236.36|238.65|236.25|238.76|236.36|238.65|236.25|0
1650968170000|2022-04-26 10:16:10|238.7|236.3|238.65|236.25|238.7|236.3|238.65|236.25|0
1650968180000|2022-04-26 10:16:20|238.7|236.3|238.76|236.36|238.76|236.36|238.65|236.25|0
1650968190000|2022-04-26 10:16:30|238.98|236.58|238.98|236.58|239.1|236.7|238.98|236.58|0
1650968200000|2022-04-26 10:16:40|239.04|236.64|238.65|236.25|239.1|236.7|238.65|236.25|0
1650968210000|2022-04-26 10:16:50|238.76|236.36|238.76|236.36|238.76|236.36|238.7|236.3|0
1650968220000|2022-04-26 10:17:00|238.7|236.3|239.09|236.69|239.09|236.69|238.7|236.3|0
1650968230000|2022-04-26 10:17:10|239.04|236.64|238.82|236.42|239.04|236.64|238.82|236.42|0
1650968240000|2022-04-26 10:17:20|238.76|236.36|238.87|236.47|238.87|236.47|238.76|236.36|0
1650968250000|2022-04-26 10:17:30|238.98|236.58|238.93|236.53|238.98|236.58|238.87|236.47|0
1650968260000|2022-04-26 10:17:40|238.98|236.58|238.98|236.58|238.98|236.58|238.98|236.58|0
1650968270000|2022-04-26 10:17:50|238.93|236.53|238.76|236.36|238.93|236.53|238.76|236.36|0
1650968280000|2022-04-26 10:18:00|238.87|236.47|238.76|236.36|238.87|236.47|238.76|236.36|0
1650968290000|2022-04-26 10:18:10|238.82|236.42|238.64|236.24|238.82|236.42|238.64|236.24|0
1650968300000|2022-04-26 10:18:20|238.76|236.36|238.87|236.47|238.87|236.47|238.64|236.24|0
1650968310000|2022-04-26 10:18:30|238.76|236.36|239.09|236.69|239.21|236.81|238.76|236.36|0
1650968320000|2022-04-26 10:18:40|239.15|236.75|238.98|236.58|239.15|236.75|238.98|236.58|0
1650968330000|2022-04-26 10:18:50|238.87|236.47|238.87|236.47|238.87|236.47|238.87|236.47|0
1650968340000|2022-04-26 10:19:00|239.04|236.64|239.15|236.75|239.15|236.75|239.04|236.64|0
1650968350000|2022-04-26 10:19:10|239.21|236.81|239.09|236.69|239.21|236.81|239.09|236.69|0
1650968360000|2022-04-26 10:19:20|239.04|236.64|238.76|236.36|239.04|236.64|238.76|236.36|0
1650968380000|2022-04-26 10:19:40|238.42|236.02|238.87|236.47|238.87|236.47|238.42|236.02|0
1650968390000|2022-04-26 10:19:50|238.7|236.3|238.59|236.19|238.7|236.3|238.59|236.19|0
1650968400000|2022-04-26 10:20:00|238.42|236.02|238.48|236.08|238.7|236.3|238.42|236.02|0
1650968410000|2022-04-26 10:20:10|238.31|235.91|238.25|235.85|238.31|235.91|238.19|235.79|0
1650968420000|2022-04-26 10:20:20|238.19|235.79|238.25|235.85|238.25|235.85|238.19|235.79|0
1650968430000|2022-04-26 10:20:30|238.19|235.79|238.31|235.91|238.31|235.91|238.19|235.79|0
1650968440000|2022-04-26 10:20:40|238.59|236.19|238.64|236.24|238.64|236.24|238.53|236.13|0
1650968450000|2022-04-26 10:20:50|238.42|236.02|238.42|236.02|238.53|236.13|238.42|236.02|0
1650968460000|2022-04-26 10:21:00|238.31|235.91|238.14|235.74|238.31|235.91|237.97|235.57|0
1650968470000|2022-04-26 10:21:10|238.19|235.79|238.19|235.79|238.31|235.91|238.19|235.79|0
1650968480000|2022-04-26 10:21:20|238.31|235.91|238.42|236.02|238.42|236.02|238.31|235.91|0
1650968500000|2022-04-26 10:21:40|238.31|235.91|238.53|236.13|238.53|236.13|238.31|235.91|0
1650968510000|2022-04-26 10:21:50|238.75|236.35|238.98|236.58|239.09|236.69|238.75|236.35|0
1650968520000|2022-04-26 10:22:00|238.87|236.47|238.64|236.24|238.87|236.47|238.64|236.24|0
1650968530000|2022-04-26 10:22:10|238.42|236.02|238.42|236.02|238.53|236.13|238.42|236.02|0
1650968540000|2022-04-26 10:22:20|238.53|236.13|238.42|236.02|238.53|236.13|238.42|236.02|0
1650968550000|2022-04-26 10:22:30|238.31|235.91|238.53|236.13|238.53|236.13|238.31|235.91|0
1650968560000|2022-04-26 10:22:40|238.42|236.02|238.42|236.02|238.42|236.02|238.42|236.02|0
1650968570000|2022-04-26 10:22:50|238.53|236.13|238.59|236.19|238.59|236.19|238.53|236.13|0
1650968580000|2022-04-26 10:23:00|238.7|236.3|238.87|236.47|238.87|236.47|238.7|236.3|0
1650968590000|2022-04-26 10:23:10|238.75|236.35|238.75|236.35|238.75|236.35|238.75|236.35|0
1650968600000|2022-04-26 10:23:20|238.64|236.24|238.53|236.13|238.64|236.24|238.48|236.08|0
1650968610000|2022-04-26 10:23:30|238.48|236.08|238.42|236.02|238.48|236.08|238.42|236.02|0
1650968620000|2022-04-26 10:23:40|238.19|235.79|238.3|235.9|238.3|235.9|238.19|235.79|0
1650968630000|2022-04-26 10:23:50|238.42|236.02|238.64|236.24|238.7|236.3|238.42|236.02|0
1650968640000|2022-04-26 10:24:00|238.7|236.3|238.48|236.08|238.75|236.35|238.48|236.08|0
1650968650000|2022-04-26 10:24:10|238.53|236.13|238.48|236.08|238.53|236.13|238.42|236.02|0
1650968660000|2022-04-26 10:24:20|238.42|236.02|238.53|236.13|238.53|236.13|238.42|236.02|0
1650968670000|2022-04-26 10:24:30|238.42|236.02|238.47|236.07|238.47|236.07|238.42|236.02|0
1650968680000|2022-04-26 10:24:40|238.53|236.13|238.42|236.02|238.53|236.13|238.42|236.02|0
1650968690000|2022-04-26 10:24:50|238.59|236.19|238.64|236.24|238.64|236.24|238.59|236.19|0
1650968700000|2022-04-26 10:25:00|238.59|236.19|238.53|236.13|238.59|236.19|238.53|236.13|0
1650968710000|2022-04-26 10:25:10|238.42|236.02|238.59|236.19|238.59|236.19|238.42|236.02|0
1650968720000|2022-04-26 10:25:20|238.64|236.24|238.42|236.02|238.64|236.24|238.42|236.02|0
1650968730000|2022-04-26 10:25:30|238.53|236.13|238.98|236.58|238.98|236.58|238.53|236.13|0
1650968740000|2022-04-26 10:25:40|238.92|236.52|238.98|236.58|238.98|236.58|238.92|236.52|0
1650968750000|2022-04-26 10:25:50|238.86|236.46|238.98|236.58|239.09|236.69|238.86|236.46|0
1650968760000|2022-04-26 10:26:00|239.2|236.8|239.09|236.69|239.2|236.8|239.09|236.69|0
1650968770000|2022-04-26 10:26:10|239.2|236.8|239.09|236.69|239.2|236.8|239.04|236.64|0
1650968780000|2022-04-26 10:26:20|239.43|237.03|239.54|237.14|239.54|237.14|239.43|237.03|0
1650968790000|2022-04-26 10:26:30|239.31|236.91|239.43|237.03|239.43|237.03|239.31|236.91|0
1650968800000|2022-04-26 10:26:40|239.31|236.91|239.15|236.75|239.31|236.91|239.09|236.69|0
1650968810000|2022-04-26 10:26:50|239.09|236.69|239.54|237.14|239.54|237.14|239.09|236.69|0
1650968820000|2022-04-26 10:27:00|239.65|237.25|239.48|237.08|239.65|237.25|239.48|237.08|0
1650968830000|2022-04-26 10:27:10|239.6|237.2|239.71|237.31|239.76|237.36|239.54|237.14|0
1650968840000|2022-04-26 10:27:20|239.43|237.03|239.09|236.69|239.43|237.03|239.09|236.69|0
1650968850000|2022-04-26 10:27:30|238.98|236.58|238.98|236.58|239.09|236.69|238.98|236.58|0
1650968860000|2022-04-26 10:27:40|239.03|236.63|239.09|236.69|239.09|236.69|238.98|236.58|0
1650968870000|2022-04-26 10:27:50|239.43|237.03|239.31|236.91|239.43|237.03|239.31|236.91|0
1650968880000|2022-04-26 10:28:00|239.43|237.03|239.37|236.97|239.43|237.03|239.31|236.91|0
1650968890000|2022-04-26 10:28:10|239.43|237.03|239.2|236.8|239.43|237.03|239.2|236.8|0
1650968900000|2022-04-26 10:28:20|239.09|236.69|239.09|236.69|239.09|236.69|239.09|236.69|0
1650968910000|2022-04-26 10:28:30|239.2|236.8|239.2|236.8|239.2|236.8|239.15|236.75|0
1650968920000|2022-04-26 10:28:40|239.31|236.91|239.31|236.91|239.31|236.91|239.31|236.91|0
1650968930000|2022-04-26 10:28:50|239.15|236.75|239.09|236.69|239.15|236.75|239.09|236.69|0
1650968940000|2022-04-26 10:29:00|239.15|236.75|239.09|236.69|239.15|236.75|239.09|236.69|0
1650968950000|2022-04-26 10:29:10|238.97|236.57|238.86|236.46|238.97|236.57|238.75|236.35|0
1650968970000|2022-04-26 10:29:30|238.75|236.35|238.81|236.41|238.81|236.41|238.7|236.3|0
1650968980000|2022-04-26 10:29:40|238.86|236.46|238.86|236.46|238.86|236.46|238.86|236.46|0
1650968990000|2022-04-26 10:29:50|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1650969000000|2022-04-26 10:30:00|239.09|236.69|239.09|236.69|239.09|236.69|239.03|236.63|0
1650969010000|2022-04-26 10:30:10|239.2|236.8|238.97|236.57|239.2|236.8|238.97|236.57|0
1650969020000|2022-04-26 10:30:20|238.86|236.46|238.41|236.01|238.86|236.46|238.41|236.01|0
1650969030000|2022-04-26 10:30:30|238.53|236.13|238.19|235.79|238.53|236.13|238.19|235.79|0
1650969040000|2022-04-26 10:30:40|238.41|236.01|238.41|236.01|238.41|236.01|238.41|236.01|0
1650969050000|2022-04-26 10:30:50|238.3|235.9|238.3|235.9|238.3|235.9|238.3|235.9|0
1650969060000|2022-04-26 10:31:00|238.41|236.01|238.08|235.68|238.41|236.01|238.08|235.68|0
1650969070000|2022-04-26 10:31:10|237.91|235.51|237.96|235.56|237.96|235.56|237.85|235.45|0
1650969080000|2022-04-26 10:31:20|238.08|235.68|237.74|235.34|238.08|235.68|237.74|235.34|0
1650969090000|2022-04-26 10:31:30|237.46|235.06|237.52|235.12|237.52|235.12|237.4|235|0
1650969100000|2022-04-26 10:31:40|237.74|235.34|237.74|235.34|237.74|235.34|237.63|235.23|0
1650969110000|2022-04-26 10:31:50|237.63|235.23|237.63|235.23|237.63|235.23|237.63|235.23|0
1650969120000|2022-04-26 10:32:00|237.57|235.17|237.69|235.29|237.8|235.4|237.57|235.17|0
1650969130000|2022-04-26 10:32:10|237.74|235.34|238.02|235.62|238.02|235.62|237.63|235.23|0
1650969140000|2022-04-26 10:32:20|237.96|235.56|238.08|235.68|238.08|235.68|237.96|235.56|0
1650969150000|2022-04-26 10:32:30|238.02|235.62|238.02|235.62|238.08|235.68|238.02|235.62|0
1650969160000|2022-04-26 10:32:40|238.08|235.68|237.96|235.56|238.08|235.68|237.96|235.56|0
1650969170000|2022-04-26 10:32:50|237.85|235.45|237.74|235.34|237.85|235.45|237.74|235.34|0
1650969180000|2022-04-26 10:33:00|237.85|235.45|237.8|235.4|237.85|235.45|237.74|235.34|0
1650969190000|2022-04-26 10:33:10|237.74|235.34|237.74|235.34|237.85|235.45|237.74|235.34|0
1650969200000|2022-04-26 10:33:20|237.63|235.23|237.91|235.51|237.91|235.51|237.46|235.06|0
1650969210000|2022-04-26 10:33:30|237.96|235.56|238.19|235.79|238.3|235.9|237.96|235.56|0
1650969220000|2022-04-26 10:33:40|238.13|235.73|238.19|235.79|238.19|235.79|238.13|235.73|0
1650969230000|2022-04-26 10:33:50|238.07|235.67|238.19|235.79|238.19|235.79|238.07|235.67|0
1650969240000|2022-04-26 10:34:00|238.3|235.9|238.24|235.84|238.3|235.9|238.24|235.84|0
1650969250000|2022-04-26 10:34:10|238.3|235.9|238.41|236.01|238.41|236.01|238.3|235.9|0
1650969260000|2022-04-26 10:34:20|238.63|236.23|238.58|236.18|238.63|236.23|238.58|236.18|0
1650969270000|2022-04-26 10:34:30|238.36|235.96|238.41|236.01|238.41|236.01|238.36|235.96|0
1650969280000|2022-04-26 10:34:40|238.36|235.96|238.41|236.01|238.41|236.01|238.36|235.96|0
1650969290000|2022-04-26 10:34:50|238.47|236.07|238.63|236.23|238.63|236.23|238.47|236.07|0
1650969300000|2022-04-26 10:35:00|238.58|236.18|238.63|236.23|238.86|236.46|238.58|236.18|0
1650969310000|2022-04-26 10:35:10|238.75|236.35|238.75|236.35|238.75|236.35|238.69|236.29|0
1650969320000|2022-04-26 10:35:20|238.8|236.4|238.63|236.23|238.8|236.4|238.63|236.23|0
1650969330000|2022-04-26 10:35:30|238.86|236.46|238.97|236.57|238.97|236.57|238.86|236.46|0
1650969340000|2022-04-26 10:35:40|238.86|236.46|238.86|236.46|238.97|236.57|238.86|236.46|0
1650969350000|2022-04-26 10:35:50|238.8|236.4|238.63|236.23|238.8|236.4|238.63|236.23|0
1650969360000|2022-04-26 10:36:00|238.58|236.18|238.41|236.01|238.69|236.29|238.41|236.01|0
1650969370000|2022-04-26 10:36:10|238.36|235.96|238.41|236.01|238.41|236.01|238.36|235.96|0
1650969380000|2022-04-26 10:36:20|238.36|235.96|238.3|235.9|238.47|236.07|238.3|235.9|0
1650969390000|2022-04-26 10:36:30|238.07|235.67|238.07|235.67|238.18|235.78|238.07|235.67|0
1650969400000|2022-04-26 10:36:40|238.02|235.62|237.96|235.56|238.02|235.62|237.96|235.56|0
1650969410000|2022-04-26 10:36:50|238.02|235.62|237.96|235.56|238.07|235.67|237.96|235.56|0
1650969420000|2022-04-26 10:37:00|238.02|235.62|238.07|235.67|238.07|235.67|238.02|235.62|0
1650969430000|2022-04-26 10:37:10|238.18|235.78|238.18|235.78|238.18|235.78|238.18|235.78|0
1650969440000|2022-04-26 10:37:20|238.35|235.95|238.3|235.9|238.35|235.95|238.3|235.9|0
1650969450000|2022-04-26 10:37:30|238.18|235.78|238.3|235.9|238.3|235.9|238.18|235.78|0
1650969460000|2022-04-26 10:37:40|238.18|235.78|237.96|235.56|238.18|235.78|237.96|235.56|0
1650969470000|2022-04-26 10:37:50|238.07|235.67|237.85|235.45|238.18|235.78|237.85|235.45|0
1650969480000|2022-04-26 10:38:00|237.79|235.39|237.74|235.34|237.85|235.45|237.74|235.34|0
1650969490000|2022-04-26 10:38:10|237.85|235.45|238.07|235.67|238.18|235.78|237.85|235.45|0
1650969500000|2022-04-26 10:38:20|237.85|235.45|237.74|235.34|237.85|235.45|237.74|235.34|0
1650969510000|2022-04-26 10:38:30|237.68|235.28|237.68|235.28|237.68|235.28|237.68|235.28|0
1650969520000|2022-04-26 10:38:40|237.74|235.34|237.57|235.17|237.74|235.34|237.57|235.17|0
1650969530000|2022-04-26 10:38:50|237.62|235.22|237.79|235.39|237.79|235.39|237.62|235.22|0
1650969540000|2022-04-26 10:39:00|237.68|235.28|237.51|235.11|237.68|235.28|237.46|235.06|0
1650969550000|2022-04-26 10:39:10|237.57|235.17|237.62|235.22|237.62|235.22|237.57|235.17|0
1650969560000|2022-04-26 10:39:20|237.68|235.28|237.62|235.22|237.68|235.28|237.62|235.22|0
1650969570000|2022-04-26 10:39:30|237.91|235.51|237.91|235.51|237.96|235.56|237.91|235.51|0
1650969580000|2022-04-26 10:39:40|237.85|235.45|237.96|235.56|237.96|235.56|237.85|235.45|0
1650969590000|2022-04-26 10:39:50|237.85|235.45|237.9|235.5|237.96|235.56|237.85|235.45|0
1650969600000|2022-04-26 10:40:00|237.85|235.45|237.96|235.56|237.96|235.56|237.85|235.45|0
1650969610000|2022-04-26 10:40:10|237.9|235.5|238.35|235.95|238.35|235.95|237.9|235.5|0
1650969620000|2022-04-26 10:40:20|238.41|236.01|238.24|235.84|238.41|236.01|238.24|235.84|0
1650969630000|2022-04-26 10:40:30|238.41|236.01|238.74|236.34|238.97|236.57|238.41|236.01|0
1650969640000|2022-04-26 10:40:40|238.91|236.51|238.8|236.4|238.91|236.51|238.8|236.4|0
1650969650000|2022-04-26 10:40:50|238.69|236.29|239.08|236.68|239.08|236.68|238.69|236.29|0
1650969660000|2022-04-26 10:41:00|238.97|236.57|238.97|236.57|238.97|236.57|238.86|236.46|0
1650969670000|2022-04-26 10:41:10|238.86|236.46|238.86|236.46|238.86|236.46|238.74|236.34|0
1650969680000|2022-04-26 10:41:20|238.69|236.29|238.63|236.23|238.69|236.29|238.63|236.23|0
1650969690000|2022-04-26 10:41:30|238.52|236.12|238.29|235.89|238.52|236.12|238.29|235.89|0
1650969700000|2022-04-26 10:41:40|237.96|235.56|237.96|235.56|237.96|235.56|237.96|235.56|0
1650969710000|2022-04-26 10:41:50|238.07|235.67|237.96|235.56|238.07|235.67|237.96|235.56|0
1650969720000|2022-04-26 10:42:00|237.73|235.33|237.4|235|237.73|235.33|237.4|235|0
1650969730000|2022-04-26 10:42:10|237.46|235.06|237.4|235|237.51|235.11|237.4|235|0
1650969740000|2022-04-26 10:42:20|237.06|234.66|237.23|234.83|237.29|234.89|237.06|234.66|0
1650969750000|2022-04-26 10:42:30|237.4|235|237.17|234.77|237.4|235|237.17|234.77|0
1650969760000|2022-04-26 10:42:40|237.23|234.83|237.29|234.89|237.4|235|237.17|234.77|0
1650969770000|2022-04-26 10:42:50|237.4|235|237.34|234.94|237.4|235|237.34|234.94|0
1650969780000|2022-04-26 10:43:00|237.4|235|237.62|235.22|237.62|235.22|237.29|234.89|0
1650969790000|2022-04-26 10:43:10|237.57|235.17|237.62|235.22|237.73|235.33|237.51|235.11|0
1650969800000|2022-04-26 10:43:20|237.4|235|237.4|235|237.4|235|237.4|235|0
1650969810000|2022-04-26 10:43:30|237.51|235.11|237.51|235.11|237.51|235.11|237.51|235.11|0
1650969820000|2022-04-26 10:43:40|237.4|235|237.4|235|237.4|235|237.4|235|0
1650969830000|2022-04-26 10:43:50|237.45|235.05|237.62|235.22|237.62|235.22|237.45|235.05|0
1650969840000|2022-04-26 10:44:00|237.68|235.28|237.68|235.28|237.68|235.28|237.68|235.28|0
1650969850000|2022-04-26 10:44:10|237.84|235.44|237.84|235.44|237.96|235.56|237.84|235.44|0
1650969860000|2022-04-26 10:44:20|237.9|235.5|237.84|235.44|237.9|235.5|237.84|235.44|0
1650969870000|2022-04-26 10:44:30|237.96|235.56|238.63|236.23|238.63|236.23|237.96|235.56|0
1650969880000|2022-04-26 10:44:40|238.74|236.34|238.97|236.57|238.97|236.57|238.63|236.23|0
1650969890000|2022-04-26 10:44:50|238.74|236.34|238.85|236.45|238.85|236.45|238.74|236.34|0
1650969900000|2022-04-26 10:45:00|238.74|236.34|238.52|236.12|238.74|236.34|238.4|236|0
1650969910000|2022-04-26 10:45:10|238.57|236.17|238.4|236|238.57|236.17|238.4|236|0
1650969920000|2022-04-26 10:45:20|238.29|235.89|237.96|235.56|238.29|235.89|237.96|235.56|0
1650969930000|2022-04-26 10:45:30|238.13|235.73|238.18|235.78|238.18|235.78|238.13|235.73|0
1650969940000|2022-04-26 10:45:40|238.07|235.67|238.18|235.78|238.18|235.78|238.07|235.67|0
1650969950000|2022-04-26 10:45:50|238.24|235.84|238.18|235.78|238.24|235.84|238.18|235.78|0
1650969960000|2022-04-26 10:46:00|238.24|235.84|238.13|235.73|238.24|235.84|238.13|235.73|0
1650969970000|2022-04-26 10:46:10|238.18|235.78|237.95|235.55|238.18|235.78|237.84|235.44|0
1650969980000|2022-04-26 10:46:20|238.01|235.61|238.07|235.67|238.07|235.67|238.01|235.61|0
1650969990000|2022-04-26 10:46:30|238.24|235.84|238.29|235.89|238.29|235.89|238.24|235.84|0
1650970000000|2022-04-26 10:46:40|237.95|235.55|238.12|235.72|238.12|235.72|237.95|235.55|0
1650970010000|2022-04-26 10:46:50|238.07|235.67|238.24|235.84|238.24|235.84|238.07|235.67|0
1650970020000|2022-04-26 10:47:00|238.29|235.89|238.12|235.72|238.29|235.89|238.07|235.67|0
1650970030000|2022-04-26 10:47:10|238.07|235.67|238.07|235.67|238.12|235.72|238.07|235.67|0
1650970040000|2022-04-26 10:47:20|238.18|235.78|237.95|235.55|238.18|235.78|237.84|235.44|0
1650970050000|2022-04-26 10:47:30|238.01|235.61|238.12|235.72|238.18|235.78|238.01|235.61|0
1650970060000|2022-04-26 10:47:40|238.07|235.67|238.57|236.17|238.57|236.17|238.07|235.67|0
1650970070000|2022-04-26 10:47:50|238.63|236.23|238.46|236.06|238.63|236.23|238.46|236.06|0
1650970080000|2022-04-26 10:48:00|238.4|236|238.18|235.78|238.4|236|238.18|235.78|0
1650970090000|2022-04-26 10:48:10|238.07|235.67|238.07|235.67|238.12|235.72|238.07|235.67|0
1650970100000|2022-04-26 10:48:20|238.35|235.95|238.12|235.72|238.4|236|238.12|235.72|0
1650970110000|2022-04-26 10:48:30|238.24|235.84|238.29|235.89|238.29|235.89|238.18|235.78|0
1650970120000|2022-04-26 10:48:40|238.18|235.78|238.18|235.78|238.29|235.89|238.18|235.78|0
1650970130000|2022-04-26 10:48:50|238.07|235.67|238.07|235.67|238.07|235.67|238.07|235.67|0
1650970140000|2022-04-26 10:49:00|238.12|235.72|238.07|235.67|238.18|235.78|238.07|235.67|0
1650970150000|2022-04-26 10:49:10|238.18|235.78|238.18|235.78|238.24|235.84|238.18|235.78|0
1650970160000|2022-04-26 10:49:20|238.06|235.66|238.29|235.89|238.29|235.89|238.06|235.66|0
1650970170000|2022-04-26 10:49:30|238.18|235.78|238.12|235.72|238.18|235.78|238.12|235.72|0
1650970180000|2022-04-26 10:49:40|238.18|235.78|238.06|235.66|238.24|235.84|238.06|235.66|0
1650970190000|2022-04-26 10:49:50|238.12|235.72|238.29|235.89|238.4|236|238.12|235.72|0
1650970200000|2022-04-26 10:50:00|238.35|235.95|238.18|235.78|238.35|235.95|238.18|235.78|0
1650970210000|2022-04-26 10:50:10|238.23|235.83|238.29|235.89|238.29|235.89|238.23|235.83|0
1650970220000|2022-04-26 10:50:20|238.18|235.78|238.06|235.66|238.29|235.89|238.06|235.66|0
1650970230000|2022-04-26 10:50:30|238.12|235.72|238.18|235.78|238.18|235.78|238.12|235.72|0
1650970240000|2022-04-26 10:50:40|238.23|235.83|238.35|235.95|238.35|235.95|238.23|235.83|0
1650970250000|2022-04-26 10:50:50|238.51|236.11|238.35|235.95|238.51|236.11|238.35|235.95|0
1650970260000|2022-04-26 10:51:00|238.29|235.89|238.51|236.11|238.51|236.11|238.29|235.89|0
1650970270000|2022-04-26 10:51:10|238.46|236.06|238.4|236|238.51|236.11|238.4|236|0
1650970290000|2022-04-26 10:51:30|238.46|236.06|238.51|236.11|238.51|236.11|238.46|236.06|0
1650970300000|2022-04-26 10:51:40|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1650970310000|2022-04-26 10:51:50|238.51|236.11|238.51|236.11|238.57|236.17|238.46|236.06|0
1650970320000|2022-04-26 10:52:00|238.4|236|238.51|236.11|238.51|236.11|238.4|236|0
1650970330000|2022-04-26 10:52:10|238.46|236.06|238.4|236|238.46|236.06|238.4|236|0
1650970350000|2022-04-26 10:52:30|238.29|235.89|238.4|236|238.4|236|238.29|235.89|0
1650970360000|2022-04-26 10:52:40|238.51|236.11|238.35|235.95|238.51|236.11|238.35|235.95|0
1650970370000|2022-04-26 10:52:50|238.29|235.89|238.23|235.83|238.29|235.89|238.23|235.83|0
1650970380000|2022-04-26 10:53:00|238.17|235.77|238.29|235.89|238.29|235.89|238.17|235.77|0
1650970390000|2022-04-26 10:53:10|238.35|235.95|238.29|235.89|238.35|235.95|238.29|235.89|0
1650970400000|2022-04-26 10:53:20|238.06|235.66|238.06|235.66|238.06|235.66|238.06|235.66|0
1650970410000|2022-04-26 10:53:30|238.12|235.72|238.12|235.72|238.12|235.72|238.06|235.66|0
1650970420000|2022-04-26 10:53:40|238.17|235.77|238.06|235.66|238.17|235.77|238.06|235.66|0
1650970430000|2022-04-26 10:53:50|238.17|235.77|238.17|235.77|238.29|235.89|238.17|235.77|0
1650970440000|2022-04-26 10:54:00|238.23|235.83|238.23|235.83|238.23|235.83|238.23|235.83|0
1650970460000|2022-04-26 10:54:20|238.17|235.77|238.17|235.77|238.17|235.77|238.17|235.77|0
1650970470000|2022-04-26 10:54:30|238.06|235.66|238.51|236.11|238.51|236.11|238.06|235.66|0
1650970480000|2022-04-26 10:54:40|238.62|236.22|238.51|236.11|238.62|236.22|238.51|236.11|0
1650970490000|2022-04-26 10:54:50|238.73|236.33|238.79|236.39|238.79|236.39|238.73|236.33|0
1650970500000|2022-04-26 10:55:00|238.85|236.45|238.96|236.56|238.96|236.56|238.85|236.45|0
1650970510000|2022-04-26 10:55:10|238.91|236.51|238.79|236.39|238.91|236.51|238.79|236.39|0
1650970520000|2022-04-26 10:55:20|238.73|236.33|238.29|235.89|238.73|236.33|238.29|235.89|0
1650970530000|2022-04-26 10:55:30|238.34|235.94|238.29|235.89|238.34|235.94|238.29|235.89|0
1650970540000|2022-04-26 10:55:40|238.17|235.77|238.06|235.66|238.17|235.77|238.06|235.66|0
1650970550000|2022-04-26 10:55:50|238.17|235.77|238.12|235.72|238.17|235.77|238.12|235.72|0
1650970560000|2022-04-26 10:56:00|238.17|235.77|238.34|235.94|238.34|235.94|238.17|235.77|0
1650970570000|2022-04-26 10:56:10|238.4|236|238.4|236|238.4|236|238.4|236|0
1650970580000|2022-04-26 10:56:20|238.46|236.06|238.73|236.33|238.73|236.33|238.46|236.06|0
1650970600000|2022-04-26 10:56:40|238.85|236.45|238.62|236.22|238.85|236.45|238.62|236.22|0
1650970610000|2022-04-26 10:56:50|238.73|236.33|238.85|236.45|238.85|236.45|238.73|236.33|0
1650970620000|2022-04-26 10:57:00|238.68|236.28|238.62|236.22|238.68|236.28|238.62|236.22|0
1650970630000|2022-04-26 10:57:10|238.51|236.11|238.73|236.33|238.73|236.33|238.51|236.11|0
1650970640000|2022-04-26 10:57:20|238.62|236.22|238.68|236.28|238.68|236.28|238.57|236.17|0
1650970650000|2022-04-26 10:57:30|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1650970660000|2022-04-26 10:57:40|238.51|236.11|238.73|236.33|238.73|236.33|238.51|236.11|0
1650970670000|2022-04-26 10:57:50|238.68|236.28|238.68|236.28|238.68|236.28|238.68|236.28|0
1650970680000|2022-04-26 10:58:00|238.62|236.22|238.73|236.33|238.73|236.33|238.62|236.22|0
1650970690000|2022-04-26 10:58:10|238.62|236.22|238.73|236.33|238.84|236.44|238.62|236.22|0
1650970700000|2022-04-26 10:58:20|238.96|236.56|239.29|236.89|239.29|236.89|238.96|236.56|0
1650970710000|2022-04-26 10:58:30|239.18|236.78|239.41|237.01|239.41|237.01|239.18|236.78|0
1650970720000|2022-04-26 10:58:40|239.52|237.12|239.41|237.01|239.63|237.23|239.41|237.01|0
1650970730000|2022-04-26 10:58:50|239.52|237.12|239.41|237.01|239.52|237.12|239.41|237.01|0
1650970740000|2022-04-26 10:59:00|239.35|236.95|239.18|236.78|239.41|237.01|239.18|236.78|0
1650970750000|2022-04-26 10:59:10|239.29|236.89|239.41|237.01|239.41|237.01|239.29|236.89|0
1650970760000|2022-04-26 10:59:20|239.52|237.12|239.74|237.34|239.74|237.34|239.52|237.12|0
1650970770000|2022-04-26 10:59:30|239.86|237.46|239.86|237.46|239.86|237.46|239.8|237.4|0
1650970780000|2022-04-26 10:59:40|239.91|237.51|239.52|237.12|239.91|237.51|239.52|237.12|0
1650970790000|2022-04-26 10:59:50|239.69|237.29|239.86|237.46|239.86|237.46|239.63|237.23|0
1650970800000|2022-04-26 11:00:00|239.74|237.34|239.86|237.46|240.08|237.68|239.74|237.34|0
1650970810000|2022-04-26 11:00:10|239.97|237.57|240.08|237.68|240.08|237.68|239.86|237.46|0
1650970820000|2022-04-26 11:00:20|240.19|237.79|240.08|237.68|240.19|237.79|240.08|237.68|0
1650970830000|2022-04-26 11:00:30|239.97|237.57|240.19|237.79|240.19|237.79|239.86|237.46|0
1650970840000|2022-04-26 11:00:40|240.08|237.68|239.97|237.57|240.08|237.68|239.86|237.46|0
1650970850000|2022-04-26 11:00:50|240.08|237.68|240.08|237.68|240.08|237.68|240.08|237.68|0
1650970860000|2022-04-26 11:01:00|240.19|237.79|240.08|237.68|240.19|237.79|240.03|237.63|0
1650970870000|2022-04-26 11:01:10|240.25|237.85|240.31|237.91|240.31|237.91|240.25|237.85|0
1650970880000|2022-04-26 11:01:20|240.19|237.79|240.08|237.68|240.19|237.79|240.08|237.68|0
1650970890000|2022-04-26 11:01:30|240.31|237.91|240.19|237.79|240.36|237.96|240.19|237.79|0
1650970900000|2022-04-26 11:01:40|240.08|237.68|240.14|237.74|240.19|237.79|240.08|237.68|0
1650970910000|2022-04-26 11:01:50|240.19|237.79|239.97|237.57|240.19|237.79|239.97|237.57|0
1650970920000|2022-04-26 11:02:00|240.08|237.68|240.64|238.24|240.64|238.24|240.08|237.68|0
1650970930000|2022-04-26 11:02:10|240.48|238.08|240.53|238.13|240.53|238.13|240.48|238.08|0
1650970940000|2022-04-26 11:02:20|240.76|238.36|240.76|238.36|240.76|238.36|240.64|238.24|0
1650970950000|2022-04-26 11:02:30|240.87|238.47|240.53|238.13|240.98|238.58|240.53|238.13|0
1650970960000|2022-04-26 11:02:40|240.59|238.19|240.31|237.91|240.59|238.19|240.31|237.91|0
1650970970000|2022-04-26 11:02:50|240.64|238.24|240.64|238.24|240.76|238.36|240.53|238.13|0
1650970980000|2022-04-26 11:03:00|240.76|238.36|240.64|238.24|240.76|238.36|240.64|238.24|0
1650970990000|2022-04-26 11:03:10|240.53|238.13|240.98|238.58|240.98|238.58|240.53|238.13|0
1650971000000|2022-04-26 11:03:20|241.1|238.7|241.21|238.81|241.21|238.81|241.1|238.7|0
1650971010000|2022-04-26 11:03:30|241.32|238.92|241.32|238.92|241.32|238.92|241.32|238.92|0
1650971020000|2022-04-26 11:03:40|241.44|239.04|241.44|239.04|241.55|239.15|241.44|239.04|0
1650971030000|2022-04-26 11:03:50|241.32|238.92|241.21|238.81|241.32|238.92|241.21|238.81|0
1650971040000|2022-04-26 11:04:00|240.98|238.58|240.87|238.47|240.98|238.58|240.87|238.47|0
1650971050000|2022-04-26 11:04:10|240.98|238.58|241.1|238.7|241.21|238.81|240.98|238.58|0
1650971060000|2022-04-26 11:04:20|240.98|238.58|240.87|238.47|240.98|238.58|240.87|238.47|0
1650971070000|2022-04-26 11:04:30|240.98|238.58|241.21|238.81|241.21|238.81|240.98|238.58|0
1650971080000|2022-04-26 11:04:40|241.1|238.7|240.98|238.58|241.21|238.81|240.98|238.58|0
1650971090000|2022-04-26 11:04:50|241.09|238.69|241.09|238.69|241.09|238.69|241.09|238.69|0
1650971100000|2022-04-26 11:05:00|241.21|238.81|241.32|238.92|241.32|238.92|241.21|238.81|0
1650971110000|2022-04-26 11:05:10|241.43|239.03|241.38|238.98|241.43|239.03|241.38|238.98|0
1650971120000|2022-04-26 11:05:20|241.43|239.03|241.55|239.15|241.66|239.26|241.43|239.03|0
1650971130000|2022-04-26 11:05:30|241.66|239.26|242|239.6|242|239.6|241.66|239.26|0
1650971140000|2022-04-26 11:05:40|241.89|239.49|241.55|239.15|241.89|239.49|241.55|239.15|0
1650971150000|2022-04-26 11:05:50|241.66|239.26|241.49|239.09|241.66|239.26|241.49|239.09|0
1650971160000|2022-04-26 11:06:00|241.32|238.92|241.21|238.81|241.32|238.92|241.21|238.81|0
1650971170000|2022-04-26 11:06:10|241.32|238.92|241.09|238.69|241.38|238.98|241.09|238.69|0
1650971180000|2022-04-26 11:06:20|241.32|238.92|241.32|238.92|241.32|238.92|241.27|238.87|0
1650971190000|2022-04-26 11:06:30|241.21|238.81|241.32|238.92|241.32|238.92|241.21|238.81|0
1650971200000|2022-04-26 11:06:40|241.21|238.81|241.38|238.98|241.43|239.03|241.21|238.81|0
1650971210000|2022-04-26 11:06:50|241.21|238.81|241.32|238.92|241.32|238.92|241.21|238.81|0
1650971220000|2022-04-26 11:07:00|241.21|238.81|241.32|238.92|241.38|238.98|241.21|238.81|0
1650971230000|2022-04-26 11:07:10|241.38|238.98|241.55|239.15|241.55|239.15|241.38|238.98|0
1650971240000|2022-04-26 11:07:20|241.66|239.26|241.66|239.26|241.66|239.26|241.66|239.26|0
1650971250000|2022-04-26 11:07:30|241.55|239.15|241.77|239.37|241.77|239.37|241.55|239.15|0
1650971260000|2022-04-26 11:07:40|241.66|239.26|241.66|239.26|241.66|239.26|241.66|239.26|0
1650971270000|2022-04-26 11:07:50|241.89|239.49|241.89|239.49|241.89|239.49|241.77|239.37|0
1650971280000|2022-04-26 11:08:00|241.77|239.37|241.89|239.49|241.89|239.49|241.77|239.37|0
1650971290000|2022-04-26 11:08:10|241.77|239.37|241.55|239.15|241.77|239.37|241.55|239.15|0
1650971300000|2022-04-26 11:08:20|241.43|239.03|241.43|239.03|241.55|239.15|241.43|239.03|0
1650971310000|2022-04-26 11:08:30|241.32|238.92|241.32|238.92|241.32|238.92|241.21|238.81|0
1650971320000|2022-04-26 11:08:40|241.38|238.98|241.49|239.09|241.49|239.09|241.38|238.98|0
1650971330000|2022-04-26 11:08:50|241.38|238.98|241.38|238.98|241.38|238.98|241.32|238.92|0
1650971340000|2022-04-26 11:09:00|241.43|239.03|241.38|238.98|241.43|239.03|241.38|238.98|0
1650971350000|2022-04-26 11:09:10|241.32|238.92|241.54|239.14|241.54|239.14|241.32|238.92|0
1650971360000|2022-04-26 11:09:20|241.43|239.03|241.43|239.03|241.43|239.03|241.43|239.03|0
1650971370000|2022-04-26 11:09:30|241.38|238.98|241.43|239.03|241.43|239.03|241.32|238.92|0
1650971380000|2022-04-26 11:09:40|241.38|238.98|241.2|238.8|241.38|238.98|241.2|238.8|0
1650971390000|2022-04-26 11:09:50|241.26|238.86|241.15|238.75|241.26|238.86|241.15|238.75|0
1650971400000|2022-04-26 11:10:00|241.26|238.86|241.32|238.92|241.32|238.92|241.26|238.86|0
1650971410000|2022-04-26 11:10:10|241.2|238.8|241.2|238.8|241.26|238.86|241.2|238.8|0
1650971420000|2022-04-26 11:10:20|241.26|238.86|241.26|238.86|241.32|238.92|241.26|238.86|0
1650971430000|2022-04-26 11:10:30|241.2|238.8|241.2|238.8|241.2|238.8|241.2|238.8|0
1650971450000|2022-04-26 11:10:50|241.15|238.75|241.2|238.8|241.2|238.8|241.09|238.69|0
1650971460000|2022-04-26 11:11:00|241.15|238.75|241.2|238.8|241.2|238.8|241.15|238.75|0
1650971470000|2022-04-26 11:11:10|241.38|238.98|241.43|239.03|241.43|239.03|241.38|238.98|0
1650971480000|2022-04-26 11:11:20|241.49|239.09|241.49|239.09|241.49|239.09|241.43|239.03|0
1650971490000|2022-04-26 11:11:30|241.54|239.14|241.6|239.2|241.77|239.37|241.54|239.14|0
1650971500000|2022-04-26 11:11:40|241.66|239.26|241.66|239.26|241.66|239.26|241.54|239.14|0
1650971510000|2022-04-26 11:11:50|241.43|239.03|241.38|238.98|241.54|239.14|241.38|238.98|0
1650971520000|2022-04-26 11:12:00|241.43|239.03|241.2|238.8|241.43|239.03|241.09|238.69|0
1650971560000|2022-04-26 11:12:40|241.09|238.69|241.09|238.69|241.15|238.75|241.09|238.69|0
1650971580000|2022-04-26 11:13:00|240.98|238.58|240.98|238.58|241.04|238.64|240.98|238.58|0
1650971590000|2022-04-26 11:13:10|241.09|238.69|241.09|238.69|241.09|238.69|241.09|238.69|0
1650971600000|2022-04-26 11:13:20|240.98|238.58|240.52|238.12|240.98|238.58|240.52|238.12|0
1650971610000|2022-04-26 11:13:30|240.41|238.01|240.19|237.79|240.41|238.01|240.19|237.79|0
1650971620000|2022-04-26 11:13:40|240.3|237.9|240.24|237.84|240.3|237.9|240.24|237.84|0
1650971630000|2022-04-26 11:13:50|240.3|237.9|240.19|237.79|240.3|237.9|239.96|237.56|0
1650971640000|2022-04-26 11:14:00|239.96|237.56|240.19|237.79|240.19|237.79|239.96|237.56|0
1650971650000|2022-04-26 11:14:10|240.13|237.73|240.19|237.79|240.19|237.79|240.07|237.67|0
1650971660000|2022-04-26 11:14:20|240.3|237.9|240.3|237.9|240.3|237.9|240.3|237.9|0
1650971670000|2022-04-26 11:14:30|240.24|237.84|240.41|238.01|240.41|238.01|240.24|237.84|0
1650971680000|2022-04-26 11:14:40|240.52|238.12|240.47|238.07|240.52|238.12|240.41|238.01|0
1650971690000|2022-04-26 11:14:50|240.52|238.12|240.64|238.24|240.64|238.24|240.52|238.12|0
1650971700000|2022-04-26 11:15:00|240.75|238.35|240.86|238.46|240.86|238.46|240.75|238.35|0
1650971710000|2022-04-26 11:15:10|240.98|238.58|240.86|238.46|240.98|238.58|240.86|238.46|0
1650971720000|2022-04-26 11:15:20|240.81|238.41|240.81|238.41|240.86|238.46|240.81|238.41|0
1650971730000|2022-04-26 11:15:30|240.75|238.35|240.75|238.35|240.75|238.35|240.75|238.35|0
1650971740000|2022-04-26 11:15:40|240.86|238.46|240.75|238.35|240.86|238.46|240.75|238.35|0
1650971750000|2022-04-26 11:15:50|240.64|238.24|240.69|238.29|240.69|238.29|240.64|238.24|0
1650971760000|2022-04-26 11:16:00|240.75|238.35|240.52|238.12|240.75|238.35|240.41|238.01|0
1650971770000|2022-04-26 11:16:10|240.58|238.18|240.18|237.78|240.58|238.18|240.18|237.78|0
1650971780000|2022-04-26 11:16:20|240.13|237.73|240.3|237.9|240.3|237.9|240.13|237.73|0
1650971790000|2022-04-26 11:16:30|240.41|238.01|240.64|238.24|240.64|238.24|240.41|238.01|0
1650971800000|2022-04-26 11:16:40|240.52|238.12|240.64|238.24|240.64|238.24|240.52|238.12|0
1650971810000|2022-04-26 11:16:50|240.52|238.12|240.52|238.12|240.52|238.12|240.52|238.12|0
1650971820000|2022-04-26 11:17:00|240.41|238.01|240.52|238.12|240.52|238.12|240.41|238.01|0
1650971850000|2022-04-26 11:17:30|240.41|238.01|240.41|238.01|240.41|238.01|240.41|238.01|0
1650971860000|2022-04-26 11:17:40|240.81|238.41|240.97|238.57|240.97|238.57|240.81|238.41|0
1650971870000|2022-04-26 11:17:50|241.09|238.69|240.86|238.46|241.09|238.69|240.86|238.46|0
1650971880000|2022-04-26 11:18:00|240.75|238.35|240.75|238.35|240.75|238.35|240.75|238.35|0
1650971890000|2022-04-26 11:18:10|240.86|238.46|240.52|238.12|240.86|238.46|240.52|238.12|0
1650971900000|2022-04-26 11:18:20|240.63|238.23|240.75|238.35|240.75|238.35|240.63|238.23|0
1650971910000|2022-04-26 11:18:30|240.63|238.23|240.52|238.12|240.63|238.23|240.52|238.12|0
1650971930000|2022-04-26 11:18:50|240.47|238.07|240.41|238.01|240.47|238.07|240.41|238.01|0
1650971940000|2022-04-26 11:19:00|240.52|238.12|240.52|238.12|240.52|238.12|240.52|238.12|0
1650971950000|2022-04-26 11:19:10|240.58|238.18|240.58|238.18|240.58|238.18|240.58|238.18|0
1650971960000|2022-04-26 11:19:20|240.52|238.12|240.69|238.29|240.69|238.29|240.52|238.12|0
1650971970000|2022-04-26 11:19:30|240.63|238.23|240.69|238.29|240.69|238.29|240.63|238.23|0
1650971980000|2022-04-26 11:19:40|240.63|238.23|240.41|238.01|240.63|238.23|240.41|238.01|0
1650971990000|2022-04-26 11:19:50|240.58|238.18|240.52|238.12|240.58|238.18|240.52|238.12|0
1650972000000|2022-04-26 11:20:00|240.47|238.07|240.29|237.89|240.47|238.07|240.29|237.89|0
1650972010000|2022-04-26 11:20:10|240.35|237.95|240.35|237.95|240.35|237.95|240.29|237.89|0
1650972020000|2022-04-26 11:20:20|240.41|238.01|240.52|238.12|240.52|238.12|240.29|237.89|0
1650972030000|2022-04-26 11:20:30|240.58|238.18|240.58|238.18|240.63|238.23|240.58|238.18|0
1650972040000|2022-04-26 11:20:40|240.35|237.95|240.29|237.89|240.35|237.95|240.29|237.89|0
1650972050000|2022-04-26 11:20:50|239.96|237.56|239.84|237.44|239.96|237.56|239.84|237.44|0
1650972060000|2022-04-26 11:21:00|239.96|237.56|239.96|237.56|240.07|237.67|239.96|237.56|0
1650972070000|2022-04-26 11:21:10|240.07|237.67|240.07|237.67|240.07|237.67|240.07|237.67|0
1650972080000|2022-04-26 11:21:20|239.96|237.56|239.84|237.44|239.96|237.56|239.84|237.44|0
1650972090000|2022-04-26 11:21:30|239.79|237.39|239.62|237.22|239.79|237.39|239.62|237.22|0
1650972100000|2022-04-26 11:21:40|239.5|237.1|239.5|237.1|239.5|237.1|239.5|237.1|0
1650972110000|2022-04-26 11:21:50|239.56|237.16|239.5|237.1|239.68|237.28|239.5|237.1|0
1650972120000|2022-04-26 11:22:00|239.39|236.99|239.5|237.1|239.5|237.1|239.39|236.99|0
1650972130000|2022-04-26 11:22:10|239.39|236.99|239.39|236.99|239.39|236.99|239.39|236.99|0
1650972140000|2022-04-26 11:22:20|239.34|236.94|239.17|236.77|239.34|236.94|239.17|236.77|0
1650972150000|2022-04-26 11:22:30|239.23|236.83|239.28|236.88|239.28|236.88|239.23|236.83|0
1650972160000|2022-04-26 11:22:40|239.34|236.94|239.28|236.88|239.34|236.94|239.28|236.88|0
1650972170000|2022-04-26 11:22:50|239.34|236.94|239.23|236.83|239.34|236.94|239.17|236.77|0
1650972180000|2022-04-26 11:23:00|239.17|236.77|239.17|236.77|239.23|236.83|239.17|236.77|0
1650972190000|2022-04-26 11:23:10|239.28|236.88|239.23|236.83|239.28|236.88|239.23|236.83|0
1650972200000|2022-04-26 11:23:20|239.28|236.88|239.34|236.94|239.34|236.94|239.28|236.88|0
1650972210000|2022-04-26 11:23:30|239.28|236.88|239.39|236.99|239.39|236.99|239.28|236.88|0
1650972220000|2022-04-26 11:23:40|239.5|237.1|239.39|236.99|239.5|237.1|239.39|236.99|0
1650972230000|2022-04-26 11:23:50|239.28|236.88|239.39|236.99|239.39|236.99|239.28|236.88|0
1650972240000|2022-04-26 11:24:00|239.28|236.88|239.28|236.88|239.28|236.88|239.28|236.88|0
1650972260000|2022-04-26 11:24:20|239.17|236.77|239.11|236.71|239.17|236.77|239.05|236.65|0
1650972270000|2022-04-26 11:24:30|239.17|236.77|238.94|236.54|239.17|236.77|238.94|236.54|0
1650972280000|2022-04-26 11:24:40|239.05|236.65|239.05|236.65|239.05|236.65|239.05|236.65|0
1650972300000|2022-04-26 11:25:00|238.94|236.54|238.94|236.54|238.94|236.54|238.94|236.54|0
1650972320000|2022-04-26 11:25:20|238.89|236.49|238.89|236.49|238.89|236.49|238.83|236.43|0
1650972330000|2022-04-26 11:25:30|238.94|236.54|239.05|236.65|239.05|236.65|238.94|236.54|0
1650972340000|2022-04-26 11:25:40|238.94|236.54|239.05|236.65|239.05|236.65|238.94|236.54|0
1650972360000|2022-04-26 11:26:00|239.16|236.76|239.16|236.76|239.16|236.76|239.16|236.76|0
1650972370000|2022-04-26 11:26:10|239.28|236.88|239.28|236.88|239.28|236.88|239.28|236.88|0
1650972400000|2022-04-26 11:26:40|239.39|236.99|239.5|237.1|239.61|237.21|239.39|236.99|0
1650972420000|2022-04-26 11:27:00|239.39|236.99|239.28|236.88|239.39|236.99|239.28|236.88|0
1650972430000|2022-04-26 11:27:10|239.22|236.82|239.16|236.76|239.22|236.82|239.16|236.76|0
1650972440000|2022-04-26 11:27:20|239.22|236.82|239.22|236.82|239.22|236.82|239.22|236.82|0
1650972450000|2022-04-26 11:27:30|239.28|236.88|239.22|236.82|239.28|236.88|239.22|236.82|0
1650972460000|2022-04-26 11:27:40|239.28|236.88|239.28|236.88|239.28|236.88|239.28|236.88|0
1650972480000|2022-04-26 11:28:00|239.05|236.65|238.83|236.43|239.05|236.65|238.83|236.43|0
1650972490000|2022-04-26 11:28:10|238.77|236.37|238.83|236.43|238.83|236.43|238.71|236.31|0
1650972500000|2022-04-26 11:28:20|238.71|236.31|238.83|236.43|238.83|236.43|238.71|236.31|0
1650972510000|2022-04-26 11:28:30|238.77|236.37|238.83|236.43|238.83|236.43|238.71|236.31|0
1650972540000|2022-04-26 11:29:00|238.94|236.54|238.94|236.54|238.94|236.54|238.94|236.54|0
1650972550000|2022-04-26 11:29:10|239|236.6|238.94|236.54|239.05|236.65|238.94|236.54|0
1650972580000|2022-04-26 11:29:40|238.88|236.48|238.83|236.43|238.88|236.48|238.83|236.43|0
1650972590000|2022-04-26 11:29:50|238.77|236.37|238.94|236.54|238.94|236.54|238.77|236.37|0
1650972600000|2022-04-26 11:30:00|239.05|236.65|238.94|236.54|239.05|236.65|238.94|236.54|0
1650972610000|2022-04-26 11:30:10|239|236.6|239.05|236.65|239.05|236.65|239|236.6|0
1650972620000|2022-04-26 11:30:20|239.16|236.76|239.27|236.87|239.27|236.87|239.16|236.76|0
1650972630000|2022-04-26 11:30:30|239.39|236.99|239.39|236.99|239.39|236.99|239.39|236.99|0
1650972640000|2022-04-26 11:30:40|239.5|237.1|239.5|237.1|239.5|237.1|239.5|237.1|0
1650972650000|2022-04-26 11:30:50|239.61|237.21|239.84|237.44|239.84|237.44|239.61|237.21|0
1650972660000|2022-04-26 11:31:00|239.72|237.32|239.84|237.44|239.84|237.44|239.72|237.32|0
1650972670000|2022-04-26 11:31:10|239.72|237.32|239.9|237.5|239.9|237.5|239.72|237.32|0
1650972680000|2022-04-26 11:31:20|239.84|237.44|239.61|237.21|239.9|237.5|239.61|237.21|0
1650972690000|2022-04-26 11:31:30|239.72|237.32|239.72|237.32|239.84|237.44|239.72|237.32|0
1650972700000|2022-04-26 11:31:40|240.06|237.66|240.06|237.66|240.17|237.77|240.06|237.66|0
1650972710000|2022-04-26 11:31:50|240.17|237.77|240.29|237.89|240.29|237.89|240.17|237.77|0
1650972720000|2022-04-26 11:32:00|240.17|237.77|240.06|237.66|240.17|237.77|240.06|237.66|0
1650972730000|2022-04-26 11:32:10|239.95|237.55|239.95|237.55|239.95|237.55|239.95|237.55|0
1650972740000|2022-04-26 11:32:20|239.84|237.44|239.72|237.32|239.84|237.44|239.72|237.32|0
1650972750000|2022-04-26 11:32:30|240.17|237.77|240.17|237.77|240.17|237.77|240.17|237.77|0
1650972760000|2022-04-26 11:32:40|240.29|237.89|240.35|237.95|240.4|238|240.29|237.89|0
1650972770000|2022-04-26 11:32:50|240.29|237.89|240.4|238|240.4|238|240.29|237.89|0
1650972780000|2022-04-26 11:33:00|240.29|237.89|240.29|237.89|240.29|237.89|240.29|237.89|0
1650972790000|2022-04-26 11:33:10|240.06|237.66|240.29|237.89|240.35|237.95|240.06|237.66|0
1650972810000|2022-04-26 11:33:30|240.17|237.77|240.17|237.77|240.17|237.77|240.17|237.77|0
1650972820000|2022-04-26 11:33:40|240.12|237.72|240.12|237.72|240.12|237.72|240.06|237.66|0
1650972830000|2022-04-26 11:33:50|240.06|237.66|240.06|237.66|240.12|237.72|240.06|237.66|0
1650972840000|2022-04-26 11:34:00|239.95|237.55|239.84|237.44|239.95|237.55|239.84|237.44|0
1650972850000|2022-04-26 11:34:10|239.95|237.55|240.17|237.77|240.17|237.77|239.95|237.55|0
1650972860000|2022-04-26 11:34:20|240.06|237.66|240.29|237.89|240.29|237.89|240.06|237.66|0
1650972870000|2022-04-26 11:34:30|240.17|237.77|240.29|237.89|240.29|237.89|240.17|237.77|0
1650972880000|2022-04-26 11:34:40|240.4|238|240.4|238|240.4|238|240.4|238|0
1650972900000|2022-04-26 11:35:00|240.46|238.06|240.17|237.77|240.46|238.06|240.17|237.77|0
1650972910000|2022-04-26 11:35:10|240.12|237.72|240.4|238|240.4|238|240.12|237.72|0
1650972920000|2022-04-26 11:35:20|240.29|237.89|240.29|237.89|240.29|237.89|240.29|237.89|0
1650972930000|2022-04-26 11:35:30|240.23|237.83|240.4|238|240.4|238|240.23|237.83|0
1650972940000|2022-04-26 11:35:40|240.34|237.94|240.74|238.34|240.74|238.34|240.34|237.94|0
1650972950000|2022-04-26 11:35:50|240.8|238.4|240.8|238.4|240.8|238.4|240.74|238.34|0
1650972960000|2022-04-26 11:36:00|240.74|238.34|240.74|238.34|240.74|238.34|240.62|238.22|0
1650972970000|2022-04-26 11:36:10|240.85|238.45|240.74|238.34|240.85|238.45|240.74|238.34|0
1650972990000|2022-04-26 11:36:30|240.8|238.4|240.85|238.45|240.85|238.45|240.8|238.4|0
1650973000000|2022-04-26 11:36:40|240.96|238.56|240.91|238.51|240.96|238.56|240.85|238.45|0
1650973010000|2022-04-26 11:36:50|240.96|238.56|240.85|238.45|240.96|238.56|240.85|238.45|0
1650973020000|2022-04-26 11:37:00|240.62|238.22|240.62|238.22|240.62|238.22|240.57|238.17|0
1650973030000|2022-04-26 11:37:10|240.74|238.34|240.91|238.51|240.91|238.51|240.74|238.34|0
1650973040000|2022-04-26 11:37:20|240.96|238.56|241.07|238.67|241.19|238.79|240.96|238.56|0
1650973050000|2022-04-26 11:37:30|241.13|238.73|241.3|238.9|241.3|238.9|241.13|238.73|0
1650973060000|2022-04-26 11:37:40|241.53|239.13|241.64|239.24|241.64|239.24|241.53|239.13|0
1650973070000|2022-04-26 11:37:50|241.53|239.13|241.64|239.24|241.64|239.24|241.53|239.13|0
1650973080000|2022-04-26 11:38:00|241.98|239.58|242.09|239.69|242.09|239.69|241.98|239.58|0
1650973090000|2022-04-26 11:38:10|241.98|239.58|241.98|239.58|241.98|239.58|241.93|239.53|0
1650973100000|2022-04-26 11:38:20|242.09|239.69|242.21|239.81|242.21|239.81|242.09|239.69|0
1650973110000|2022-04-26 11:38:30|242.15|239.75|241.87|239.47|242.15|239.75|241.87|239.47|0
1650973120000|2022-04-26 11:38:40|241.64|239.24|241.53|239.13|241.75|239.35|241.53|239.13|0
1650973130000|2022-04-26 11:38:50|241.64|239.24|241.41|239.01|241.64|239.24|241.41|239.01|0
1650973140000|2022-04-26 11:39:00|241.19|238.79|241.53|239.13|241.53|239.13|241.19|238.79|0
1650973150000|2022-04-26 11:39:10|241.41|239.01|241.3|238.9|241.41|239.01|241.19|238.79|0
1650973160000|2022-04-26 11:39:20|241.41|239.01|241.3|238.9|241.41|239.01|241.3|238.9|0
1650973170000|2022-04-26 11:39:30|241.41|239.01|241.41|239.01|241.41|239.01|241.41|239.01|0
1650973180000|2022-04-26 11:39:40|241.3|238.9|241.25|238.85|241.3|238.9|241.19|238.79|0
1650973190000|2022-04-26 11:39:50|241.19|238.79|241.3|238.9|241.3|238.9|241.19|238.79|0
1650973200000|2022-04-26 11:40:00|241.36|238.96|241.75|239.35|241.75|239.35|241.36|238.96|0
1650973210000|2022-04-26 11:40:10|241.64|239.24|241.53|239.13|241.64|239.24|241.53|239.13|0
1650973220000|2022-04-26 11:40:20|241.47|239.07|241.19|238.79|241.47|239.07|241.19|238.79|0
1650973230000|2022-04-26 11:40:30|241.3|238.9|241.07|238.67|241.3|238.9|241.07|238.67|0
1650973240000|2022-04-26 11:40:40|241.13|238.73|241.19|238.79|241.3|238.9|241.13|238.73|0
1650973260000|2022-04-26 11:41:00|241.3|238.9|241.3|238.9|241.3|238.9|241.3|238.9|0
1650973270000|2022-04-26 11:41:10|241.19|238.79|241.3|238.9|241.3|238.9|241.19|238.79|0
1650973280000|2022-04-26 11:41:20|241.24|238.84|241.24|238.84|241.24|238.84|241.24|238.84|0
1650973290000|2022-04-26 11:41:30|241.19|238.79|241.07|238.67|241.19|238.79|240.96|238.56|0
1650973300000|2022-04-26 11:41:40|241.19|238.79|241.19|238.79|241.19|238.79|241.19|238.79|0
1650973320000|2022-04-26 11:42:00|241.07|238.67|241.41|239.01|241.41|239.01|241.07|238.67|0
1650973330000|2022-04-26 11:42:10|241.3|238.9|241.3|238.9|241.41|239.01|241.3|238.9|0
1650973340000|2022-04-26 11:42:20|241.36|238.96|241.3|238.9|241.36|238.96|241.3|238.9|0
1650973350000|2022-04-26 11:42:30|241.41|239.01|241.41|239.01|241.41|239.01|241.3|238.9|0
1650973360000|2022-04-26 11:42:40|241.47|239.07|241.47|239.07|241.47|239.07|241.41|239.01|0
1650973370000|2022-04-26 11:42:50|241.3|238.9|241.41|239.01|241.41|239.01|241.3|238.9|0
1650973380000|2022-04-26 11:43:00|241.3|238.9|241.52|239.12|241.52|239.12|241.3|238.9|0
1650973390000|2022-04-26 11:43:10|241.47|239.07|241.75|239.35|241.75|239.35|241.47|239.07|0
1650973400000|2022-04-26 11:43:20|241.64|239.24|241.52|239.12|241.64|239.24|241.52|239.12|0
1650973410000|2022-04-26 11:43:30|241.47|239.07|241.52|239.12|241.52|239.12|241.41|239.01|0
1650973420000|2022-04-26 11:43:40|241.41|239.01|241.52|239.12|241.52|239.12|241.41|239.01|0
1650973430000|2022-04-26 11:43:50|241.47|239.07|241.41|239.01|241.47|239.07|241.41|239.01|0
1650973440000|2022-04-26 11:44:00|241.52|239.12|241.52|239.12|241.52|239.12|241.52|239.12|0
1650973450000|2022-04-26 11:44:10|241.3|238.9|241.41|239.01|241.41|239.01|241.18|238.78|0
1650973460000|2022-04-26 11:44:20|241.3|238.9|241.3|238.9|241.41|239.01|241.3|238.9|0
1650973470000|2022-04-26 11:44:30|241.36|238.96|241.52|239.12|241.52|239.12|241.36|238.96|0
1650973480000|2022-04-26 11:44:40|241.47|239.07|241.41|239.01|241.47|239.07|241.41|239.01|0
1650973500000|2022-04-26 11:45:00|241.3|238.9|241.36|238.96|241.36|238.96|241.3|238.9|0
1650973510000|2022-04-26 11:45:10|241.41|239.01|241.52|239.12|241.52|239.12|241.41|239.01|0
1650973520000|2022-04-26 11:45:20|241.41|239.01|241.41|239.01|241.41|239.01|241.41|239.01|0
1650973530000|2022-04-26 11:45:30|241.3|238.9|241.07|238.67|241.3|238.9|241.07|238.67|0
1650973540000|2022-04-26 11:45:40|240.84|238.44|240.84|238.44|240.84|238.44|240.73|238.33|0
1650973560000|2022-04-26 11:46:00|240.79|238.39|240.73|238.33|240.84|238.44|240.73|238.33|0
1650973580000|2022-04-26 11:46:20|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1650973590000|2022-04-26 11:46:30|240.62|238.22|240.39|237.99|240.62|238.22|240.39|237.99|0
1650973600000|2022-04-26 11:46:40|240.5|238.1|240.45|238.05|240.5|238.1|240.45|238.05|0
1650973610000|2022-04-26 11:46:50|240.39|237.99|240.17|237.77|240.39|237.99|240.17|237.77|0
1650973620000|2022-04-26 11:47:00|240.22|237.82|240.17|237.77|240.22|237.82|240.05|237.65|0
1650973630000|2022-04-26 11:47:10|240.05|237.65|240.17|237.77|240.17|237.77|240.05|237.65|0
1650973640000|2022-04-26 11:47:20|240.05|237.65|240.17|237.77|240.17|237.77|240.05|237.65|0
1650973650000|2022-04-26 11:47:30|240.28|237.88|240.28|237.88|240.28|237.88|240.28|237.88|0
1650973660000|2022-04-26 11:47:40|240.34|237.94|240.28|237.88|240.39|237.99|240.28|237.88|0
1650973670000|2022-04-26 11:47:50|240.34|237.94|240.28|237.88|240.39|237.99|240.28|237.88|0
1650973680000|2022-04-26 11:48:00|240.16|237.76|240.28|237.88|240.28|237.88|240.16|237.76|0
1650973690000|2022-04-26 11:48:10|240.16|237.76|240.05|237.65|240.16|237.76|240.05|237.65|0
1650973700000|2022-04-26 11:48:20|240.16|237.76|240.11|237.71|240.16|237.76|240.11|237.71|0
1650973710000|2022-04-26 11:48:30|240.05|237.65|240.05|237.65|240.05|237.65|240.05|237.65|0
1650973720000|2022-04-26 11:48:40|239.94|237.54|239.94|237.54|239.94|237.54|239.94|237.54|0
1650973730000|2022-04-26 11:48:50|239.83|237.43|239.83|237.43|239.88|237.48|239.83|237.43|0
1650973740000|2022-04-26 11:49:00|239.71|237.31|239.88|237.48|239.88|237.48|239.71|237.31|0
1650973750000|2022-04-26 11:49:10|239.94|237.54|239.88|237.48|239.94|237.54|239.88|237.48|0
1650973760000|2022-04-26 11:49:20|239.83|237.43|239.88|237.48|239.88|237.48|239.83|237.43|0
1650973770000|2022-04-26 11:49:30|239.83|237.43|239.83|237.43|239.83|237.43|239.83|237.43|0
1650973780000|2022-04-26 11:49:40|239.71|237.31|239.71|237.31|239.71|237.31|239.71|237.31|0
1650973790000|2022-04-26 11:49:50|239.83|237.43|239.71|237.31|239.83|237.43|239.71|237.31|0
1650973810000|2022-04-26 11:50:10|239.49|237.09|239.37|236.97|239.49|237.09|239.37|236.97|0
1650973820000|2022-04-26 11:50:20|239.49|237.09|239.49|237.09|239.49|237.09|239.49|237.09|0
1650973830000|2022-04-26 11:50:30|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1650973840000|2022-04-26 11:50:40|239.49|237.09|239.32|236.92|239.49|237.09|239.32|236.92|0
1650973850000|2022-04-26 11:50:50|239.26|236.86|239.26|236.86|239.26|236.86|239.26|236.86|0
1650973860000|2022-04-26 11:51:00|239.21|236.81|239.04|236.64|239.21|236.81|239.04|236.64|0
1650973880000|2022-04-26 11:51:20|238.92|236.52|238.92|236.52|238.92|236.52|238.92|236.52|0
1650973890000|2022-04-26 11:51:30|238.81|236.41|238.81|236.41|238.81|236.41|238.81|236.41|0
1650973900000|2022-04-26 11:51:40|238.92|236.52|238.92|236.52|238.92|236.52|238.92|236.52|0
1650973910000|2022-04-26 11:51:50|239.04|236.64|239.04|236.64|239.04|236.64|238.98|236.58|0
1650973920000|2022-04-26 11:52:00|239.15|236.75|239.04|236.64|239.15|236.75|239.04|236.64|0
1650973930000|2022-04-26 11:52:10|239.15|236.75|239.15|236.75|239.15|236.75|239.15|236.75|0
1650973950000|2022-04-26 11:52:30|239.26|236.86|239.37|236.97|239.37|236.97|239.26|236.86|0
1650973960000|2022-04-26 11:52:40|239.26|236.86|239.15|236.75|239.26|236.86|239.15|236.75|0
1650973970000|2022-04-26 11:52:50|239.21|236.81|239.04|236.64|239.21|236.81|239.04|236.64|0
1650973980000|2022-04-26 11:53:00|239.15|236.75|239.15|236.75|239.15|236.75|239.15|236.75|0
1650973990000|2022-04-26 11:53:10|239.04|236.64|239.26|236.86|239.37|236.97|239.04|236.64|0
1650974000000|2022-04-26 11:53:20|239.37|236.97|239.26|236.86|239.37|236.97|239.26|236.86|0
1650974010000|2022-04-26 11:53:30|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1650974020000|2022-04-26 11:53:40|239.49|237.09|239.37|236.97|239.49|237.09|239.37|236.97|0
1650974030000|2022-04-26 11:53:50|239.26|236.86|239.37|236.97|239.37|236.97|239.26|236.86|0
1650974040000|2022-04-26 11:54:00|239.26|236.86|239.26|236.86|239.26|236.86|239.26|236.86|0
1650974050000|2022-04-26 11:54:10|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1650974060000|2022-04-26 11:54:20|239.48|237.08|239.48|237.08|239.48|237.08|239.48|237.08|0
1650974070000|2022-04-26 11:54:30|239.6|237.2|239.48|237.08|239.6|237.2|239.48|237.08|0
1650974080000|2022-04-26 11:54:40|239.6|237.2|239.6|237.2|239.6|237.2|239.6|237.2|0
1650974090000|2022-04-26 11:54:50|239.66|237.26|239.66|237.26|239.66|237.26|239.66|237.26|0
1650974100000|2022-04-26 11:55:00|239.71|237.31|239.6|237.2|239.71|237.31|239.48|237.08|0
1650974110000|2022-04-26 11:55:10|239.48|237.08|239.48|237.08|239.48|237.08|239.48|237.08|0
1650974120000|2022-04-26 11:55:20|239.6|237.2|239.6|237.2|239.6|237.2|239.6|237.2|0
1650974130000|2022-04-26 11:55:30|239.71|237.31|239.71|237.31|239.82|237.42|239.71|237.31|0
1650974140000|2022-04-26 11:55:40|239.6|237.2|239.48|237.08|239.71|237.31|239.48|237.08|0
1650974150000|2022-04-26 11:55:50|239.6|237.2|239.6|237.2|239.6|237.2|239.6|237.2|0
1650974160000|2022-04-26 11:56:00|239.54|237.14|239.48|237.08|239.6|237.2|239.48|237.08|0
1650974170000|2022-04-26 11:56:10|239.37|236.97|239.26|236.86|239.37|236.97|239.26|236.86|0
1650974180000|2022-04-26 11:56:20|239.2|236.8|239.03|236.63|239.2|236.8|239.03|236.63|0
1650974190000|2022-04-26 11:56:30|239.15|236.75|239.26|236.86|239.26|236.86|239.15|236.75|0
1650974200000|2022-04-26 11:56:40|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1650974210000|2022-04-26 11:56:50|239.26|236.86|239.37|236.97|239.37|236.97|239.26|236.86|0
1650974220000|2022-04-26 11:57:00|239.48|237.08|239.6|237.2|239.65|237.25|239.48|237.08|0
1650974230000|2022-04-26 11:57:10|239.48|237.08|239.48|237.08|239.48|237.08|239.48|237.08|0
1650974240000|2022-04-26 11:57:20|239.37|236.97|239.6|237.2|239.6|237.2|239.37|236.97|0
1650974260000|2022-04-26 11:57:40|239.48|237.08|239.6|237.2|239.6|237.2|239.48|237.08|0
1650974280000|2022-04-26 11:58:00|239.54|237.14|239.48|237.08|239.71|237.31|239.48|237.08|0
1650974300000|2022-04-26 11:58:20|239.6|237.2|239.65|237.25|239.65|237.25|239.59|237.19|0
1650974310000|2022-04-26 11:58:30|239.59|237.19|239.93|237.53|239.93|237.53|239.59|237.19|0
1650974320000|2022-04-26 11:58:40|239.82|237.42|239.82|237.42|239.93|237.53|239.82|237.42|0
1650974330000|2022-04-26 11:58:50|239.71|237.31|239.71|237.31|239.71|237.31|239.71|237.31|0
1650974340000|2022-04-26 11:59:00|239.59|237.19|239.54|237.14|239.71|237.31|239.54|237.14|0
1650974350000|2022-04-26 11:59:10|239.59|237.19|239.37|236.97|239.59|237.19|239.37|236.97|0
1650974360000|2022-04-26 11:59:20|239.26|236.86|238.92|236.52|239.26|236.86|238.92|236.52|0
1650974370000|2022-04-26 11:59:30|238.81|236.41|238.69|236.29|238.81|236.41|238.69|236.29|0
1650974380000|2022-04-26 11:59:40|238.81|236.41|238.81|236.41|238.81|236.41|238.69|236.29|0
1650974390000|2022-04-26 11:59:50|239.03|236.63|238.81|236.41|239.03|236.63|238.81|236.41|0
1650974400000|2022-04-26 12:00:00|238.69|236.29|238.69|236.29|238.81|236.41|238.69|236.29|0
1650974410000|2022-04-26 12:00:10|238.81|236.41|238.64|236.24|238.81|236.41|238.64|236.24|0
1650974420000|2022-04-26 12:00:20|238.47|236.07|238.47|236.07|238.47|236.07|238.47|236.07|0
1650974430000|2022-04-26 12:00:30|238.36|235.96|238.36|235.96|238.36|235.96|238.36|235.96|0
1650974440000|2022-04-26 12:00:40|238.69|236.29|238.81|236.41|238.81|236.41|238.58|236.18|0
1650974450000|2022-04-26 12:00:50|238.86|236.46|238.86|236.46|238.86|236.46|238.86|236.46|0
1650974460000|2022-04-26 12:01:00|238.81|236.41|238.69|236.29|238.92|236.52|238.69|236.29|0
1650974470000|2022-04-26 12:01:10|238.81|236.41|238.92|236.52|238.92|236.52|238.81|236.41|0
1650974480000|2022-04-26 12:01:20|238.81|236.41|238.92|236.52|238.92|236.52|238.81|236.41|0
1650974490000|2022-04-26 12:01:30|239.03|236.63|239.03|236.63|239.03|236.63|239.03|236.63|0
1650974500000|2022-04-26 12:01:40|239.14|236.74|239.26|236.86|239.26|236.86|239.14|236.74|0
1650974510000|2022-04-26 12:01:50|239.14|236.74|239.09|236.69|239.14|236.74|239.03|236.63|0
1650974520000|2022-04-26 12:02:00|239.03|236.63|239.03|236.63|239.09|236.69|239.03|236.63|0
1650974530000|2022-04-26 12:02:10|239.14|236.74|239.14|236.74|239.26|236.86|239.14|236.74|0
1650974540000|2022-04-26 12:02:20|239.25|236.85|239.25|236.85|239.25|236.85|239.25|236.85|0
1650974550000|2022-04-26 12:02:30|239.14|236.74|239.14|236.74|239.25|236.85|239.14|236.74|0
1650974560000|2022-04-26 12:02:40|239.25|236.85|239.03|236.63|239.25|236.85|239.03|236.63|0
1650974580000|2022-04-26 12:03:00|238.92|236.52|239.09|236.69|239.09|236.69|238.86|236.46|0
1650974590000|2022-04-26 12:03:10|239.03|236.63|239.03|236.63|239.03|236.63|238.92|236.52|0
1650974600000|2022-04-26 12:03:20|239.14|236.74|239.14|236.74|239.14|236.74|239.03|236.63|0
1650974610000|2022-04-26 12:03:30|239.03|236.63|238.58|236.18|239.03|236.63|238.58|236.18|0
1650974620000|2022-04-26 12:03:40|238.36|235.96|238.36|235.96|238.47|236.07|238.36|235.96|0
1650974630000|2022-04-26 12:03:50|238.47|236.07|238.41|236.01|238.47|236.07|238.41|236.01|0
1650974640000|2022-04-26 12:04:00|238.58|236.18|238.69|236.29|238.8|236.4|238.58|236.18|0
1650974650000|2022-04-26 12:04:10|238.58|236.18|238.69|236.29|238.69|236.29|238.58|236.18|0
1650974660000|2022-04-26 12:04:20|239.09|236.69|239.14|236.74|239.14|236.74|239.03|236.63|0
1650974670000|2022-04-26 12:04:30|239.37|236.97|239.48|237.08|239.48|237.08|239.37|236.97|0
1650974680000|2022-04-26 12:04:40|239.37|236.97|239.59|237.19|239.59|237.19|239.37|236.97|0
1650974690000|2022-04-26 12:04:50|239.7|237.3|239.7|237.3|239.7|237.3|239.65|237.25|0
1650974700000|2022-04-26 12:05:00|239.82|237.42|239.65|237.25|239.82|237.42|239.48|237.08|0
1650974710000|2022-04-26 12:05:10|239.59|237.19|239.25|236.85|239.59|237.19|239.25|236.85|0
1650974720000|2022-04-26 12:05:20|239.37|236.97|239.14|236.74|239.37|236.97|239.14|236.74|0
1650974730000|2022-04-26 12:05:30|239.25|236.85|239.37|236.97|239.37|236.97|239.14|236.74|0
1650974740000|2022-04-26 12:05:40|239.42|237.02|239.48|237.08|239.48|237.08|239.42|237.02|0
1650974750000|2022-04-26 12:05:50|239.42|237.02|239.37|236.97|239.48|237.08|239.37|236.97|0
1650974760000|2022-04-26 12:06:00|239.25|236.85|239.48|237.08|239.48|237.08|239.25|236.85|0
1650974770000|2022-04-26 12:06:10|239.42|237.02|239.48|237.08|239.48|237.08|239.42|237.02|0
1650974780000|2022-04-26 12:06:20|239.37|236.97|239.36|236.96|239.37|236.97|239.36|236.96|0
1650974790000|2022-04-26 12:06:30|239.48|237.08|239.31|236.91|239.59|237.19|239.31|236.91|0
1650974800000|2022-04-26 12:06:40|239.25|236.85|239.03|236.63|239.25|236.85|239.03|236.63|0
1650974820000|2022-04-26 12:07:00|239.14|236.74|239.14|236.74|239.14|236.74|239.14|236.74|0
1650974830000|2022-04-26 12:07:10|239.25|236.85|239.36|236.96|239.36|236.96|239.25|236.85|0
1650974840000|2022-04-26 12:07:20|239.48|237.08|239.36|236.96|239.48|237.08|239.36|236.96|0
1650974850000|2022-04-26 12:07:30|239.48|237.08|239.7|237.3|239.7|237.3|239.48|237.08|0
1650974860000|2022-04-26 12:07:40|239.81|237.41|239.81|237.41|239.81|237.41|239.81|237.41|0
1650974870000|2022-04-26 12:07:50|239.87|237.47|239.93|237.53|239.93|237.53|239.87|237.47|0
1650974890000|2022-04-26 12:08:10|239.7|237.3|239.36|236.96|239.7|237.3|239.36|236.96|0
1650974900000|2022-04-26 12:08:20|239.14|236.74|239.14|236.74|239.14|236.74|239.14|236.74|0
1650974910000|2022-04-26 12:08:30|239.03|236.63|239.25|236.85|239.25|236.85|239.03|236.63|0
1650974920000|2022-04-26 12:08:40|239.14|236.74|239.25|236.85|239.36|236.96|239.14|236.74|0
1650974930000|2022-04-26 12:08:50|239.42|237.02|239.42|237.02|239.42|237.02|239.42|237.02|0
1650974940000|2022-04-26 12:09:00|239.48|237.08|239.36|236.96|239.48|237.08|239.36|236.96|0
1650974950000|2022-04-26 12:09:10|239.25|236.85|239.25|236.85|239.31|236.91|239.25|236.85|0
1650974960000|2022-04-26 12:09:20|239.36|236.96|239.36|236.96|239.48|237.08|239.36|236.96|0
1650974990000|2022-04-26 12:09:50|239.42|237.02|239.36|236.96|239.42|237.02|239.36|236.96|0
1650975000000|2022-04-26 12:10:00|239.25|236.85|239.36|236.96|239.36|236.96|239.25|236.85|0
1650975010000|2022-04-26 12:10:10|239.59|237.19|239.25|236.85|239.59|237.19|239.25|236.85|0
1650975020000|2022-04-26 12:10:20|239.14|236.74|239.14|236.74|239.25|236.85|239.14|236.74|0
1650975030000|2022-04-26 12:10:30|239.36|236.96|239.36|236.96|239.36|236.96|239.31|236.91|0
1650975040000|2022-04-26 12:10:40|239.47|237.07|239.47|237.07|239.47|237.07|239.47|237.07|0
1650975050000|2022-04-26 12:10:50|239.36|236.96|239.47|237.07|239.47|237.07|239.36|236.96|0
1650975060000|2022-04-26 12:11:00|239.42|237.02|239.25|236.85|239.42|237.02|239.25|236.85|0
1650975070000|2022-04-26 12:11:10|239.36|236.96|239.31|236.91|239.36|236.96|239.25|236.85|0
1650975080000|2022-04-26 12:11:20|239.47|237.07|239.25|236.85|239.47|237.07|239.25|236.85|0
1650975090000|2022-04-26 12:11:30|239.42|237.02|239.42|237.02|239.42|237.02|239.42|237.02|0
1650975100000|2022-04-26 12:11:40|239.47|237.07|239.42|237.02|239.47|237.07|239.36|236.96|0
1650975110000|2022-04-26 12:11:50|239.47|237.07|239.47|237.07|239.47|237.07|239.47|237.07|0
1650975120000|2022-04-26 12:12:00|239.36|236.96|239.31|236.91|239.36|236.96|239.31|236.91|0
1650975130000|2022-04-26 12:12:10|239.36|236.96|239.47|237.07|239.47|237.07|239.36|236.96|0
1650975140000|2022-04-26 12:12:20|239.36|236.96|239.36|236.96|239.36|236.96|239.25|236.85|0
1650975150000|2022-04-26 12:12:30|239.47|237.07|239.47|237.07|239.47|237.07|239.47|237.07|0
1650975170000|2022-04-26 12:12:50|239.59|237.19|239.36|236.96|239.59|237.19|239.36|236.96|0
1650975180000|2022-04-26 12:13:00|239.42|237.02|239.47|237.07|239.59|237.19|239.42|237.02|0
1650975190000|2022-04-26 12:13:10|239.59|237.19|239.47|237.07|239.59|237.19|239.47|237.07|0
1650975200000|2022-04-26 12:13:20|239.53|237.13|239.42|237.02|239.53|237.13|239.42|237.02|0
1650975210000|2022-04-26 12:13:30|239.36|236.96|239.36|236.96|239.36|236.96|239.36|236.96|0
1650975220000|2022-04-26 12:13:40|239.42|237.02|239.47|237.07|239.47|237.07|239.42|237.02|0
1650975230000|2022-04-26 12:13:50|239.59|237.19|239.59|237.19|239.59|237.19|239.59|237.19|0
1650975240000|2022-04-26 12:14:00|239.36|236.96|239.31|236.91|239.36|236.96|239.25|236.85|0
1650975250000|2022-04-26 12:14:10|239.25|236.85|239.36|236.96|239.36|236.96|239.25|236.85|0
1650975260000|2022-04-26 12:14:20|239.25|236.85|238.8|236.4|239.25|236.85|238.8|236.4|0
1650975270000|2022-04-26 12:14:30|238.91|236.51|238.63|236.23|238.91|236.51|238.63|236.23|0
1650975280000|2022-04-26 12:14:40|238.57|236.17|238.46|236.06|238.57|236.17|238.35|235.95|0
1650975290000|2022-04-26 12:14:50|238.57|236.17|239.02|236.62|239.02|236.62|238.57|236.17|0
1650975300000|2022-04-26 12:15:00|238.91|236.51|238.91|236.51|238.91|236.51|238.8|236.4|0
1650975310000|2022-04-26 12:15:10|238.8|236.4|238.57|236.17|238.8|236.4|238.57|236.17|0
1650975320000|2022-04-26 12:15:20|238.69|236.29|238.8|236.4|238.8|236.4|238.69|236.29|0
1650975330000|2022-04-26 12:15:30|238.69|236.29|239.13|236.73|239.13|236.73|238.69|236.29|0
1650975340000|2022-04-26 12:15:40|239.25|236.85|239.19|236.79|239.25|236.85|239.19|236.79|0
1650975350000|2022-04-26 12:15:50|239.25|236.85|238.91|236.51|239.25|236.85|238.91|236.51|0
1650975360000|2022-04-26 12:16:00|239.13|236.73|239.25|236.85|239.25|236.85|239.13|236.73|0
1650975370000|2022-04-26 12:16:10|239.47|237.07|239.7|237.3|239.7|237.3|239.47|237.07|0
1650975380000|2022-04-26 12:16:20|239.92|237.52|239.81|237.41|239.92|237.52|239.81|237.41|0
1650975400000|2022-04-26 12:16:40|239.92|237.52|239.7|237.3|239.92|237.52|239.7|237.3|0
1650975410000|2022-04-26 12:16:50|239.81|237.41|240.03|237.63|240.03|237.63|239.81|237.41|0
1650975420000|2022-04-26 12:17:00|240.15|237.75|239.81|237.41|240.15|237.75|239.81|237.41|0
1650975430000|2022-04-26 12:17:10|239.7|237.3|239.81|237.41|239.81|237.41|239.7|237.3|0
1650975440000|2022-04-26 12:17:20|239.92|237.52|239.98|237.58|240.03|237.63|239.92|237.52|0
1650975450000|2022-04-26 12:17:30|239.81|237.41|239.92|237.52|240.03|237.63|239.81|237.41|0
1650975460000|2022-04-26 12:17:40|239.87|237.47|240.15|237.75|240.15|237.75|239.87|237.47|0
1650975480000|2022-04-26 12:18:00|240.21|237.81|240.54|238.14|240.54|238.14|240.21|237.81|0
1650975490000|2022-04-26 12:18:10|240.26|237.86|240.37|237.97|240.48|238.08|240.26|237.86|0
1650975500000|2022-04-26 12:18:20|240.26|237.86|240.37|237.97|240.37|237.97|240.26|237.86|0
1650975510000|2022-04-26 12:18:30|240.26|237.86|240.15|237.75|240.26|237.86|240.15|237.75|0
1650975520000|2022-04-26 12:18:40|240.03|237.63|240.15|237.75|240.2|237.8|240.03|237.63|0
1650975530000|2022-04-26 12:18:50|240.03|237.63|240.03|237.63|240.03|237.63|239.98|237.58|0
1650975540000|2022-04-26 12:19:00|239.92|237.52|240.15|237.75|240.26|237.86|239.92|237.52|0
1650975550000|2022-04-26 12:19:10|240.03|237.63|239.92|237.52|240.03|237.63|239.92|237.52|0
1650975560000|2022-04-26 12:19:20|239.81|237.41|239.81|237.41|239.81|237.41|239.81|237.41|0
1650975570000|2022-04-26 12:19:30|239.75|237.35|239.81|237.41|239.81|237.41|239.69|237.29|0
1650975590000|2022-04-26 12:19:50|239.92|237.52|239.92|237.52|239.92|237.52|239.92|237.52|0
1650975600000|2022-04-26 12:20:00|239.87|237.47|239.92|237.52|240.15|237.75|239.81|237.41|0
1650975610000|2022-04-26 12:20:10|239.98|237.58|239.92|237.52|239.98|237.58|239.92|237.52|0
1650975620000|2022-04-26 12:20:20|240.03|237.63|240.03|237.63|240.03|237.63|240.03|237.63|0
1650975630000|2022-04-26 12:20:30|240.37|237.97|240.32|237.92|240.37|237.97|240.26|237.86|0
1650975640000|2022-04-26 12:20:40|240.37|237.97|240.37|237.97|240.37|237.97|240.32|237.92|0
1650975650000|2022-04-26 12:20:50|240.48|238.08|240.37|237.97|240.48|238.08|240.37|237.97|0
1650975660000|2022-04-26 12:21:00|240.26|237.86|239.92|237.52|240.26|237.86|239.92|237.52|0
1650975670000|2022-04-26 12:21:10|240.03|237.63|240.03|237.63|240.14|237.74|240.03|237.63|0
1650975680000|2022-04-26 12:21:20|240.14|237.74|239.92|237.52|240.14|237.74|239.92|237.52|0
1650975700000|2022-04-26 12:21:40|239.98|237.58|240.03|237.63|240.03|237.63|239.92|237.52|0
1650975710000|2022-04-26 12:21:50|239.92|237.52|239.81|237.41|239.92|237.52|239.81|237.41|0
1650975720000|2022-04-26 12:22:00|239.92|237.52|239.86|237.46|239.92|237.52|239.81|237.41|0
1650975730000|2022-04-26 12:22:10|239.69|237.29|239.69|237.29|239.69|237.29|239.69|237.29|0
1650975740000|2022-04-26 12:22:20|239.58|237.18|239.58|237.18|239.58|237.18|239.58|237.18|0
1650975750000|2022-04-26 12:22:30|239.47|237.07|239.64|237.24|239.64|237.24|239.47|237.07|0
1650975760000|2022-04-26 12:22:40|239.58|237.18|239.53|237.13|239.58|237.18|239.53|237.13|0
1650975770000|2022-04-26 12:22:50|239.58|237.18|239.58|237.18|239.58|237.18|239.58|237.18|0
1650975780000|2022-04-26 12:23:00|239.53|237.13|239.58|237.18|239.58|237.18|239.53|237.13|0
1650975790000|2022-04-26 12:23:10|239.69|237.29|239.69|237.29|239.69|237.29|239.69|237.29|0
1650975800000|2022-04-26 12:23:20|239.8|237.4|239.69|237.29|239.8|237.4|239.69|237.29|0
1650975810000|2022-04-26 12:23:30|239.58|237.18|239.58|237.18|239.58|237.18|239.58|237.18|0
1650975820000|2022-04-26 12:23:40|239.69|237.29|239.58|237.18|239.69|237.29|239.58|237.18|0
1650975830000|2022-04-26 12:23:50|239.47|237.07|239.58|237.18|239.58|237.18|239.47|237.07|0
1650975840000|2022-04-26 12:24:00|239.53|237.13|239.53|237.13|239.53|237.13|239.47|237.07|0
1650975850000|2022-04-26 12:24:10|239.58|237.18|239.58|237.18|239.58|237.18|239.58|237.18|0
1650975860000|2022-04-26 12:24:20|239.53|237.13|239.58|237.18|239.58|237.18|239.47|237.07|0
1650975880000|2022-04-26 12:24:40|239.47|237.07|239.24|236.84|239.47|237.07|239.13|236.73|0
1650975890000|2022-04-26 12:24:50|239.35|236.95|239.35|236.95|239.35|236.95|239.35|236.95|0
1650975900000|2022-04-26 12:25:00|239.69|237.29|239.58|237.18|239.69|237.29|239.58|237.18|0
1650975910000|2022-04-26 12:25:10|239.92|237.52|240.03|237.63|240.14|237.74|239.92|237.52|0
1650975920000|2022-04-26 12:25:20|239.92|237.52|239.86|237.46|239.92|237.52|239.8|237.4|0
1650975930000|2022-04-26 12:25:30|239.92|237.52|239.69|237.29|239.92|237.52|239.69|237.29|0
1650975940000|2022-04-26 12:25:40|239.58|237.18|239.64|237.24|239.64|237.24|239.58|237.18|0
1650975950000|2022-04-26 12:25:50|239.69|237.29|239.58|237.18|239.69|237.29|239.58|237.18|0
1650975960000|2022-04-26 12:26:00|239.64|237.24|239.47|237.07|239.69|237.29|239.47|237.07|0
1650975970000|2022-04-26 12:26:10|239.35|236.95|239.41|237.01|239.41|237.01|239.35|236.95|0
1650975980000|2022-04-26 12:26:20|239.35|236.95|239.35|236.95|239.41|237.01|239.35|236.95|0
1650975990000|2022-04-26 12:26:30|239.3|236.9|238.74|236.34|239.3|236.9|238.74|236.34|0
1650976000000|2022-04-26 12:26:40|238.79|236.39|238.45|236.05|238.79|236.39|238.45|236.05|0
1650976010000|2022-04-26 12:26:50|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1650976020000|2022-04-26 12:27:00|238.68|236.28|238.57|236.17|238.68|236.28|238.57|236.17|0
1650976030000|2022-04-26 12:27:10|238.62|236.22|238.57|236.17|238.68|236.28|238.57|236.17|0
1650976040000|2022-04-26 12:27:20|238.62|236.22|238.85|236.45|238.85|236.45|238.57|236.17|0
1650976050000|2022-04-26 12:27:30|238.9|236.5|238.79|236.39|238.9|236.5|238.79|236.39|0
1650976060000|2022-04-26 12:27:40|238.68|236.28|238.79|236.39|238.79|236.39|238.68|236.28|0
1650976070000|2022-04-26 12:27:50|238.68|236.28|238.68|236.28|238.79|236.39|238.68|236.28|0
1650976090000|2022-04-26 12:28:10|238.79|236.39|238.79|236.39|238.79|236.39|238.79|236.39|0
1650976100000|2022-04-26 12:28:20|238.9|236.5|238.9|236.5|239.01|236.61|238.9|236.5|0
1650976110000|2022-04-26 12:28:30|238.96|236.56|239.13|236.73|239.13|236.73|238.96|236.56|0
1650976120000|2022-04-26 12:28:40|239.24|236.84|239.13|236.73|239.24|236.84|239.13|236.73|0
1650976140000|2022-04-26 12:29:00|239.24|236.84|239.35|236.95|239.35|236.95|239.24|236.84|0
1650976150000|2022-04-26 12:29:10|239.41|237.01|239.41|237.01|239.41|237.01|239.41|237.01|0
1650976160000|2022-04-26 12:29:20|239.35|236.95|239.35|236.95|239.35|236.95|239.35|236.95|0
1650976170000|2022-04-26 12:29:30|239.41|237.01|239.41|237.01|239.41|237.01|239.41|237.01|0
1650976180000|2022-04-26 12:29:40|239.52|237.12|239.58|237.18|239.58|237.18|239.46|237.06|0
1650976190000|2022-04-26 12:29:50|239.46|237.06|239.24|236.84|239.46|237.06|239.24|236.84|0
1650976200000|2022-04-26 12:30:00|239.18|236.78|239.18|236.78|239.18|236.78|239.07|236.67|0
1650976210000|2022-04-26 12:30:10|239.46|237.06|239.46|237.06|239.46|237.06|239.46|237.06|0
1650976220000|2022-04-26 12:30:20|239.58|237.18|240.03|237.63|240.03|237.63|239.58|237.18|0
1650976230000|2022-04-26 12:30:30|239.91|237.51|239.46|237.06|239.91|237.51|239.46|237.06|0
1650976240000|2022-04-26 12:30:40|239.58|237.18|239.69|237.29|239.69|237.29|239.58|237.18|0
1650976250000|2022-04-26 12:30:50|239.58|237.18|239.91|237.51|239.91|237.51|239.58|237.18|0
1650976260000|2022-04-26 12:31:00|239.8|237.4|239.35|236.95|239.8|237.4|239.24|236.84|0
1650976270000|2022-04-26 12:31:10|239.46|237.06|239.46|237.06|239.57|237.17|239.35|236.95|0
1650976280000|2022-04-26 12:31:20|239.18|236.78|238.96|236.56|239.24|236.84|238.96|236.56|0
1650976290000|2022-04-26 12:31:30|239.12|236.72|238.9|236.5|239.12|236.72|238.9|236.5|0
1650976300000|2022-04-26 12:31:40|238.96|236.56|238.79|236.39|238.96|236.56|238.68|236.28|0
1650976310000|2022-04-26 12:31:50|238.67|236.27|238.67|236.27|238.67|236.27|238.67|236.27|0
1650976320000|2022-04-26 12:32:00|238.73|236.33|239.12|236.72|239.12|236.72|238.73|236.33|0
1650976330000|2022-04-26 12:32:10|239.24|236.84|239.01|236.61|239.24|236.84|239.01|236.61|0
1650976340000|2022-04-26 12:32:20|239.12|236.72|239.24|236.84|239.24|236.84|239.12|236.72|0
1650976350000|2022-04-26 12:32:30|239.12|236.72|239.24|236.84|239.24|236.84|239.12|236.72|0
1650976360000|2022-04-26 12:32:40|239.35|236.95|239.46|237.06|239.46|237.06|239.35|236.95|0
1650976370000|2022-04-26 12:32:50|239.35|236.95|239.35|236.95|239.46|237.06|239.35|236.95|0
1650976380000|2022-04-26 12:33:00|239.57|237.17|239.57|237.17|239.57|237.17|239.57|237.17|0
1650976390000|2022-04-26 12:33:10|239.46|237.06|239.01|236.61|239.46|237.06|239.01|236.61|0
1650976400000|2022-04-26 12:33:20|239.12|236.72|239.12|236.72|239.12|236.72|239.12|236.72|0
1650976410000|2022-04-26 12:33:30|239.24|236.84|239.35|236.95|239.35|236.95|239.12|236.72|0
1650976420000|2022-04-26 12:33:40|239.46|237.06|239.24|236.84|239.46|237.06|239.24|236.84|0
1650976430000|2022-04-26 12:33:50|239.35|236.95|239.35|236.95|239.35|236.95|239.35|236.95|0
1650976440000|2022-04-26 12:34:00|239.57|237.17|239.8|237.4|239.8|237.4|239.57|237.17|0
1650976450000|2022-04-26 12:34:10|239.57|237.17|239.57|237.17|239.69|237.29|239.57|237.17|0
1650976460000|2022-04-26 12:34:20|239.46|237.06|239.35|236.95|239.46|237.06|239.35|236.95|0
1650976470000|2022-04-26 12:34:30|239.46|237.06|239.35|236.95|239.46|237.06|239.35|236.95|0
1650976480000|2022-04-26 12:34:40|239.46|237.06|239.41|237.01|239.46|237.06|239.24|236.84|0
1650976490000|2022-04-26 12:34:50|239.35|236.95|239.46|237.06|239.46|237.06|239.35|236.95|0
1650976500000|2022-04-26 12:35:00|239.41|237.01|239.46|237.06|239.46|237.06|239.41|237.01|0
1650976510000|2022-04-26 12:35:10|240.25|237.85|240.14|237.74|240.25|237.85|240.14|237.74|0
1650976520000|2022-04-26 12:35:20|240.25|237.85|240.25|237.85|240.25|237.85|240.14|237.74|0
1650976530000|2022-04-26 12:35:30|240.36|237.96|240.36|237.96|240.36|237.96|240.25|237.85|0
1650976540000|2022-04-26 12:35:40|240.47|238.07|240.59|238.19|240.7|238.3|240.47|238.07|0
1650976550000|2022-04-26 12:35:50|240.65|238.25|240.47|238.07|240.65|238.25|240.47|238.07|0
1650976560000|2022-04-26 12:36:00|240.25|237.85|240.25|237.85|240.36|237.96|240.25|237.85|0
1650976570000|2022-04-26 12:36:10|240.47|238.07|240.47|238.07|240.65|238.25|240.47|238.07|0
1650976580000|2022-04-26 12:36:20|240.59|238.19|240.47|238.07|240.59|238.19|240.47|238.07|0
1650976590000|2022-04-26 12:36:30|240.36|237.96|240.47|238.07|240.59|238.19|240.36|237.96|0
1650976600000|2022-04-26 12:36:40|240.59|238.19|241.15|238.75|241.15|238.75|240.59|238.19|0
1650976610000|2022-04-26 12:36:50|241.04|238.64|241.26|238.86|241.26|238.86|241.04|238.64|0
1650976620000|2022-04-26 12:37:00|241.38|238.98|241.49|239.09|241.49|239.09|241.38|238.98|0
1650976630000|2022-04-26 12:37:10|241.44|239.04|241.38|238.98|241.44|239.04|241.26|238.86|0
1650976640000|2022-04-26 12:37:20|241.6|239.2|241.83|239.43|241.83|239.43|241.6|239.2|0
1650976650000|2022-04-26 12:37:30|241.94|239.54|242.06|239.66|242.06|239.66|241.94|239.54|0
1650976660000|2022-04-26 12:37:40|241.94|239.54|243.19|240.79|243.19|240.79|241.94|239.54|0
1650976670000|2022-04-26 12:37:50|243.31|240.91|243.08|240.68|243.31|240.91|242.97|240.57|0
1650976680000|2022-04-26 12:38:00|242.97|240.57|243.42|241.02|243.42|241.02|242.97|240.57|0
1650976690000|2022-04-26 12:38:10|243.54|241.14|243.08|240.68|243.54|241.14|243.08|240.68|0
1650976700000|2022-04-26 12:38:20|242.97|240.57|243.19|240.79|243.19|240.79|242.97|240.57|0
1650976710000|2022-04-26 12:38:30|243.08|240.68|242.85|240.45|243.08|240.68|242.85|240.45|0
1650976720000|2022-04-26 12:38:40|242.74|240.34|242.4|240|242.74|240.34|242.4|240|0
1650976730000|2022-04-26 12:38:50|242.51|240.11|242.74|240.34|242.97|240.57|242.51|240.11|0
1650976740000|2022-04-26 12:39:00|242.62|240.22|242.74|240.34|242.74|240.34|242.62|240.22|0
1650976750000|2022-04-26 12:39:10|242.62|240.22|242.62|240.22|242.74|240.34|242.57|240.17|0
1650976760000|2022-04-26 12:39:20|242.4|240|242.51|240.11|242.51|240.11|242.4|240|0
1650976770000|2022-04-26 12:39:30|242.4|240|242.4|240|242.4|240|242.4|240|0
1650976780000|2022-04-26 12:39:40|242.28|239.88|242.51|240.11|242.51|240.11|242.28|239.88|0
1650976790000|2022-04-26 12:39:50|242.4|240|242.17|239.77|242.4|240|242.17|239.77|0
1650976800000|2022-04-26 12:40:00|242.34|239.94|242.74|240.34|242.74|240.34|242.34|239.94|0
1650976810000|2022-04-26 12:40:10|242.62|240.22|242.74|240.34|242.74|240.34|242.62|240.22|0
1650976820000|2022-04-26 12:40:20|242.85|240.45|242.74|240.34|242.85|240.45|242.74|240.34|0
1650976830000|2022-04-26 12:40:30|242.62|240.22|242.4|240|242.62|240.22|242.4|240|0
1650976840000|2022-04-26 12:40:40|242.51|240.11|242.51|240.11|242.51|240.11|242.4|240|0
1650976850000|2022-04-26 12:40:50|242.74|240.34|243.19|240.79|243.31|240.91|242.74|240.34|0
1650976860000|2022-04-26 12:41:00|243.08|240.68|243.08|240.68|243.31|240.91|243.08|240.68|0
1650976870000|2022-04-26 12:41:10|243.19|240.79|243.31|240.91|243.31|240.91|243.19|240.79|0
1650976880000|2022-04-26 12:41:20|243.42|241.02|243.31|240.91|243.42|241.02|243.19|240.79|0
1650976890000|2022-04-26 12:41:30|243.08|240.68|243.19|240.79|243.19|240.79|243.08|240.68|0
1650976900000|2022-04-26 12:41:40|243.31|240.91|243.42|241.02|243.42|241.02|243.31|240.91|0
1650976910000|2022-04-26 12:41:50|243.65|241.25|243.53|241.13|243.65|241.25|243.42|241.02|0
1650976920000|2022-04-26 12:42:00|243.42|241.02|243.76|241.36|243.76|241.36|243.42|241.02|0
1650976930000|2022-04-26 12:42:10|243.53|241.13|243.08|240.68|243.53|241.13|243.08|240.68|0
1650976940000|2022-04-26 12:42:20|243.42|241.02|243.65|241.25|243.65|241.25|243.42|241.02|0
1650976950000|2022-04-26 12:42:30|243.71|241.31|243.65|241.25|243.76|241.36|243.65|241.25|0
1650976960000|2022-04-26 12:42:40|243.53|241.13|243.19|240.79|243.53|241.13|243.19|240.79|0
1650976970000|2022-04-26 12:42:50|243.3|240.9|243.19|240.79|243.3|240.9|243.19|240.79|0
1650976980000|2022-04-26 12:43:00|243.08|240.68|242.96|240.56|243.19|240.79|242.96|240.56|0
1650976990000|2022-04-26 12:43:10|243.08|240.68|243.08|240.68|243.08|240.68|242.96|240.56|0
1650977000000|2022-04-26 12:43:20|243.14|240.74|243.14|240.74|243.14|240.74|243.14|240.74|0
1650977010000|2022-04-26 12:43:30|242.96|240.56|243.19|240.79|243.19|240.79|242.96|240.56|0
1650977020000|2022-04-26 12:43:40|243.42|241.02|243.42|241.02|243.53|241.13|243.42|241.02|0
1650977030000|2022-04-26 12:43:50|243.3|240.9|243.42|241.02|243.42|241.02|243.19|240.79|0
1650977040000|2022-04-26 12:44:00|243.3|240.9|243.08|240.68|243.3|240.9|243.08|240.68|0
1650977050000|2022-04-26 12:44:10|243.19|240.79|243.08|240.68|243.19|240.79|242.96|240.56|0
1650977060000|2022-04-26 12:44:20|242.96|240.56|242.96|240.56|242.96|240.56|242.96|240.56|0
1650977070000|2022-04-26 12:44:30|243.08|240.68|243.19|240.79|243.19|240.79|243.08|240.68|0
1650977080000|2022-04-26 12:44:40|243.3|240.9|243.53|241.13|243.53|241.13|243.3|240.9|0
1650977090000|2022-04-26 12:44:50|243.64|241.24|243.3|240.9|243.64|241.24|243.3|240.9|0
1650977100000|2022-04-26 12:45:00|243.42|241.02|243.42|241.02|243.42|241.02|243.42|241.02|0
1650977110000|2022-04-26 12:45:10|243.53|241.13|243.53|241.13|243.53|241.13|243.53|241.13|0
1650977120000|2022-04-26 12:45:20|243.64|241.24|243.53|241.13|243.64|241.24|243.53|241.13|0
1650977130000|2022-04-26 12:45:30|243.76|241.36|243.87|241.47|243.87|241.47|243.76|241.36|0
1650977140000|2022-04-26 12:45:40|243.76|241.36|243.64|241.24|243.76|241.36|243.64|241.24|0
1650977150000|2022-04-26 12:45:50|243.53|241.13|243.99|241.59|243.99|241.59|243.53|241.13|0
1650977160000|2022-04-26 12:46:00|243.64|241.24|243.76|241.36|243.76|241.36|243.53|241.13|0
1650977170000|2022-04-26 12:46:10|243.64|241.24|243.53|241.13|243.64|241.24|243.53|241.13|0
1650977180000|2022-04-26 12:46:20|243.76|241.36|243.99|241.59|243.99|241.59|243.76|241.36|0
1650977190000|2022-04-26 12:46:30|243.87|241.47|243.99|241.59|243.99|241.59|243.87|241.47|0
1650977200000|2022-04-26 12:46:40|243.76|241.36|243.87|241.47|243.87|241.47|243.76|241.36|0
1650977210000|2022-04-26 12:46:50|243.99|241.59|243.76|241.36|243.99|241.59|243.76|241.36|0
1650977220000|2022-04-26 12:47:00|243.64|241.24|243.87|241.47|243.87|241.47|243.53|241.13|0
1650977230000|2022-04-26 12:47:10|243.76|241.36|243.64|241.24|243.76|241.36|243.64|241.24|0
1650977240000|2022-04-26 12:47:20|243.76|241.36|243.53|241.13|243.76|241.36|243.53|241.13|0
1650977250000|2022-04-26 12:47:30|243.42|241.02|243.3|240.9|243.42|241.02|243.3|240.9|0
1650977260000|2022-04-26 12:47:40|243.07|240.67|243.07|240.67|243.07|240.67|243.07|240.67|0
1650977270000|2022-04-26 12:47:50|243.19|240.79|243.07|240.67|243.19|240.79|243.07|240.67|0
1650977280000|2022-04-26 12:48:00|243.19|240.79|243.3|240.9|243.3|240.9|243.19|240.79|0
1650977290000|2022-04-26 12:48:10|243.41|241.01|243.41|241.01|243.41|241.01|243.41|241.01|0
1650977300000|2022-04-26 12:48:20|243.53|241.13|243.47|241.07|243.53|241.13|243.41|241.01|0
1650977310000|2022-04-26 12:48:30|243.53|241.13|243.53|241.13|243.59|241.19|243.53|241.13|0
1650977320000|2022-04-26 12:48:40|243.64|241.24|243.64|241.24|243.76|241.36|243.64|241.24|0
1650977330000|2022-04-26 12:48:50|243.59|241.19|243.47|241.07|243.59|241.19|243.41|241.01|0
1650977340000|2022-04-26 12:49:00|243.07|240.67|242.96|240.56|243.07|240.67|242.96|240.56|0
1650977350000|2022-04-26 12:49:10|242.85|240.45|242.96|240.56|243.07|240.67|242.85|240.45|0
1650977360000|2022-04-26 12:49:20|243.07|240.67|243.07|240.67|243.07|240.67|243.07|240.67|0
1650977390000|2022-04-26 12:49:50|242.96|240.56|243.07|240.67|243.07|240.67|242.96|240.56|0
1650977400000|2022-04-26 12:50:00|242.96|240.56|243.02|240.62|243.02|240.62|242.96|240.56|0
1650977410000|2022-04-26 12:50:10|243.07|240.67|243.19|240.79|243.19|240.79|243.07|240.67|0
1650977420000|2022-04-26 12:50:20|243.07|240.67|242.96|240.56|243.07|240.67|242.96|240.56|0
1650977430000|2022-04-26 12:50:30|242.9|240.5|242.84|240.44|242.96|240.56|242.84|240.44|0
1650977440000|2022-04-26 12:50:40|243.07|240.67|243.07|240.67|243.07|240.67|243.07|240.67|0
1650977450000|2022-04-26 12:50:50|243.02|240.62|243.07|240.67|243.07|240.67|243.02|240.62|0
1650977460000|2022-04-26 12:51:00|242.96|240.56|242.73|240.33|242.96|240.56|242.73|240.33|0
1650977470000|2022-04-26 12:51:10|242.84|240.44|242.73|240.33|242.84|240.44|242.73|240.33|0
1650977480000|2022-04-26 12:51:20|242.84|240.44|242.73|240.33|242.84|240.44|242.73|240.33|0
1650977490000|2022-04-26 12:51:30|242.84|240.44|242.96|240.56|242.96|240.56|242.84|240.44|0
1650977500000|2022-04-26 12:51:40|242.84|240.44|243.07|240.67|243.07|240.67|242.84|240.44|0
1650977510000|2022-04-26 12:51:50|243.18|240.78|243.07|240.67|243.24|240.84|243.07|240.67|0
1650977520000|2022-04-26 12:52:00|242.96|240.56|242.84|240.44|242.96|240.56|242.84|240.44|0
1650977530000|2022-04-26 12:52:10|242.96|240.56|242.96|240.56|242.96|240.56|242.96|240.56|0
1650977540000|2022-04-26 12:52:20|242.84|240.44|243.07|240.67|243.07|240.67|242.84|240.44|0
1650977550000|2022-04-26 12:52:30|242.96|240.56|242.73|240.33|242.96|240.56|242.73|240.33|0
1650977560000|2022-04-26 12:52:40|242.79|240.39|242.73|240.33|242.79|240.39|242.73|240.33|0
1650977570000|2022-04-26 12:52:50|242.84|240.44|243.07|240.67|243.07|240.67|242.84|240.44|0
1650977580000|2022-04-26 12:53:00|243.18|240.78|243.18|240.78|243.18|240.78|243.18|240.78|0
1650977590000|2022-04-26 12:53:10|243.41|241.01|243.18|240.78|243.41|241.01|243.18|240.78|0
1650977600000|2022-04-26 12:53:20|242.96|240.56|242.96|240.56|243.07|240.67|242.96|240.56|0
1650977610000|2022-04-26 12:53:30|242.84|240.44|242.84|240.44|242.84|240.44|242.84|240.44|0
1650977620000|2022-04-26 12:53:40|242.96|240.56|242.39|239.99|242.96|240.56|242.39|239.99|0
1650977630000|2022-04-26 12:53:50|242.5|240.1|242.5|240.1|242.5|240.1|242.39|239.99|0
1650977640000|2022-04-26 12:54:00|242.22|239.82|242.05|239.65|242.22|239.82|242.05|239.65|0
1650977650000|2022-04-26 12:54:10|241.93|239.53|242.05|239.65|242.16|239.76|241.93|239.53|0
1650977660000|2022-04-26 12:54:20|241.59|239.19|241.59|239.19|241.59|239.19|241.59|239.19|0
1650977670000|2022-04-26 12:54:30|241.48|239.08|241.59|239.19|241.59|239.19|241.48|239.08|0
1650977680000|2022-04-26 12:54:40|241.71|239.31|241.71|239.31|241.71|239.31|241.71|239.31|0
1650977690000|2022-04-26 12:54:50|241.48|239.08|241.59|239.19|241.59|239.19|241.48|239.08|0
1650977700000|2022-04-26 12:55:00|241.71|239.31|241.71|239.31|241.71|239.31|241.71|239.31|0
1650977710000|2022-04-26 12:55:10|241.59|239.19|241.48|239.08|241.59|239.19|241.48|239.08|0
1650977720000|2022-04-26 12:55:20|241.59|239.19|241.59|239.19|241.59|239.19|241.59|239.19|0
1650977730000|2022-04-26 12:55:30|241.71|239.31|241.82|239.42|241.82|239.42|241.71|239.31|0
1650977740000|2022-04-26 12:55:40|241.93|239.53|241.93|239.53|242.05|239.65|241.93|239.53|0
1650977750000|2022-04-26 12:55:50|241.82|239.42|241.71|239.31|241.82|239.42|241.71|239.31|0
1650977760000|2022-04-26 12:56:00|241.59|239.19|241.59|239.19|241.59|239.19|241.48|239.08|0
1650977770000|2022-04-26 12:56:10|241.65|239.25|241.59|239.19|241.65|239.25|241.59|239.19|0
1650977780000|2022-04-26 12:56:20|241.71|239.31|241.59|239.19|241.71|239.31|241.48|239.08|0
1650977790000|2022-04-26 12:56:30|241.71|239.31|241.59|239.19|241.71|239.31|241.59|239.19|0
1650977800000|2022-04-26 12:56:40|241.71|239.31|241.59|239.19|241.71|239.31|241.59|239.19|0
1650977810000|2022-04-26 12:56:50|241.48|239.08|241.54|239.14|241.59|239.19|241.48|239.08|0
1650977820000|2022-04-26 12:57:00|241.37|238.97|241.03|238.63|241.48|239.08|241.03|238.63|0
1650977830000|2022-04-26 12:57:10|241.37|238.97|241.14|238.74|241.37|238.97|241.03|238.63|0
1650977840000|2022-04-26 12:57:20|241.2|238.8|241.37|238.97|241.37|238.97|241.2|238.8|0
1650977850000|2022-04-26 12:57:30|241.48|239.08|241.48|239.08|241.48|239.08|241.37|238.97|0
1650977860000|2022-04-26 12:57:40|241.59|239.19|241.59|239.19|241.59|239.19|241.59|239.19|0
1650977870000|2022-04-26 12:57:50|241.7|239.3|241.7|239.3|241.7|239.3|241.59|239.19|0
1650977890000|2022-04-26 12:58:10|241.59|239.19|241.48|239.08|241.59|239.19|241.48|239.08|0
1650977900000|2022-04-26 12:58:20|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1650977910000|2022-04-26 12:58:30|241.42|239.02|241.36|238.96|241.42|239.02|241.36|238.96|0
1650977920000|2022-04-26 12:58:40|241.48|239.08|240.96|238.56|241.48|239.08|240.85|238.45|0
1650977930000|2022-04-26 12:58:50|240.85|238.45|242.33|239.93|242.33|239.93|240.85|238.45|0
1650977940000|2022-04-26 12:59:00|242.22|239.82|242.22|239.82|242.33|239.93|242.22|239.82|0
1650977950000|2022-04-26 12:59:10|242.1|239.7|242.22|239.82|242.22|239.82|241.99|239.59|0
1650977960000|2022-04-26 12:59:20|242.33|239.93|242.44|240.04|242.56|240.16|242.33|239.93|0
1650977970000|2022-04-26 12:59:30|242.22|239.82|242.27|239.87|242.27|239.87|242.22|239.82|0
1650977980000|2022-04-26 12:59:40|242.33|239.93|242.56|240.16|242.56|240.16|242.22|239.82|0
1650977990000|2022-04-26 12:59:50|242.22|239.82|242.33|239.93|242.44|240.04|242.22|239.82|0
1650978000000|2022-04-26 13:00:00|242.44|240.04|242.56|240.16|242.56|240.16|242.44|240.04|0
1650978010000|2022-04-26 13:00:10|242.5|240.1|242.56|240.16|242.56|240.16|242.5|240.1|0
1650978020000|2022-04-26 13:00:20|242.5|240.1|242.44|240.04|242.5|240.1|242.44|240.04|0
1650978030000|2022-04-26 13:00:30|242.56|240.16|242.67|240.27|242.67|240.27|242.56|240.16|0
1650978040000|2022-04-26 13:00:40|242.61|240.21|242.55|240.15|242.61|240.21|242.55|240.15|0
1650978050000|2022-04-26 13:00:50|242.67|240.27|242.55|240.15|242.67|240.27|242.55|240.15|0
1650978060000|2022-04-26 13:01:00|242.61|240.21|242.78|240.38|242.78|240.38|242.61|240.21|0
1650978070000|2022-04-26 13:01:10|242.89|240.49|243.35|240.95|243.35|240.95|242.89|240.49|0
1650978080000|2022-04-26 13:01:20|243.46|241.06|243.46|241.06|243.46|241.06|243.46|241.06|0
1650978090000|2022-04-26 13:01:30|243.35|240.95|243.35|240.95|243.35|240.95|243.35|240.95|0
1650978100000|2022-04-26 13:01:40|243.46|241.06|243.58|241.18|243.58|241.18|243.35|240.95|0
1650978110000|2022-04-26 13:01:50|243.69|241.29|244.03|241.63|244.14|241.74|243.69|241.29|0
1650978120000|2022-04-26 13:02:00|244.14|241.74|244.26|241.86|244.26|241.86|244.14|241.74|0
1650978130000|2022-04-26 13:02:10|244.49|242.09|244.94|242.54|244.94|242.54|244.49|242.09|0
1650978140000|2022-04-26 13:02:20|244.83|242.43|244.43|242.03|244.83|242.43|244.43|242.03|0
1650978150000|2022-04-26 13:02:30|244.37|241.97|244.26|241.86|244.6|242.2|244.26|241.86|0
1650978160000|2022-04-26 13:02:40|244.37|241.97|244.49|242.09|244.49|242.09|244.37|241.97|0
1650978170000|2022-04-26 13:02:50|244.48|242.08|244.09|241.69|244.48|242.08|244.09|241.69|0
1650978180000|2022-04-26 13:03:00|244.03|241.63|243.8|241.4|244.03|241.63|243.8|241.4|0
1650978190000|2022-04-26 13:03:10|243.92|241.52|243.8|241.4|243.92|241.52|243.8|241.4|0
1650978200000|2022-04-26 13:03:20|243.92|241.52|243.69|241.29|243.92|241.52|243.69|241.29|0
1650978210000|2022-04-26 13:03:30|243.63|241.23|243.69|241.29|243.69|241.29|243.57|241.17|0
1650978220000|2022-04-26 13:03:40|243.8|241.4|244.03|241.63|244.03|241.63|243.8|241.4|0
1650978230000|2022-04-26 13:03:50|244.26|241.86|244.37|241.97|244.37|241.97|244.26|241.86|0
1650978240000|2022-04-26 13:04:00|244.26|241.86|244.2|241.8|244.37|241.97|244.2|241.8|0
1650978250000|2022-04-26 13:04:10|244.26|241.86|244.37|241.97|244.37|241.97|244.26|241.86|0
1650978260000|2022-04-26 13:04:20|244.48|242.08|243.91|241.51|244.48|242.08|243.91|241.51|0
1650978270000|2022-04-26 13:04:30|243.8|241.4|243.8|241.4|243.8|241.4|243.8|241.4|0
1650978280000|2022-04-26 13:04:40|243.91|241.51|243.91|241.51|244.03|241.63|243.91|241.51|0
1650978300000|2022-04-26 13:05:00|244.03|241.63|244.14|241.74|244.14|241.74|243.91|241.51|0
1650978310000|2022-04-26 13:05:10|244.26|241.86|244.26|241.86|244.26|241.86|244.14|241.74|0
1650978320000|2022-04-26 13:05:20|244.14|241.74|244.14|241.74|244.14|241.74|244.14|241.74|0
1650978330000|2022-04-26 13:05:30|243.91|241.51|243.91|241.51|243.91|241.51|243.91|241.51|0
1650978340000|2022-04-26 13:05:40|243.86|241.46|243.91|241.51|243.91|241.51|243.8|241.4|0
1650978350000|2022-04-26 13:05:50|243.8|241.4|243.91|241.51|243.91|241.51|243.8|241.4|0
1650978360000|2022-04-26 13:06:00|243.8|241.4|243.91|241.51|243.91|241.51|243.8|241.4|0
1650978370000|2022-04-26 13:06:10|244.03|241.63|244.03|241.63|244.03|241.63|243.91|241.51|0
1650978380000|2022-04-26 13:06:20|244.14|241.74|244.03|241.63|244.14|241.74|244.03|241.63|0
1650978390000|2022-04-26 13:06:30|243.8|241.4|243.8|241.4|243.8|241.4|243.75|241.35|0
1650978400000|2022-04-26 13:06:40|243.97|241.57|244.03|241.63|244.03|241.63|243.97|241.57|0
1650978410000|2022-04-26 13:06:50|243.97|241.57|243.97|241.57|244.03|241.63|243.91|241.51|0
1650978420000|2022-04-26 13:07:00|243.91|241.51|243.8|241.4|243.91|241.51|243.8|241.4|0
1650978430000|2022-04-26 13:07:10|243.74|241.34|243.69|241.29|243.74|241.34|243.69|241.29|0
1650978440000|2022-04-26 13:07:20|243.91|241.51|243.8|241.4|243.91|241.51|243.8|241.4|0
1650978450000|2022-04-26 13:07:30|243.91|241.51|244.03|241.63|244.03|241.63|243.91|241.51|0
1650978460000|2022-04-26 13:07:40|243.97|241.57|244.03|241.63|244.03|241.63|243.91|241.51|0
1650978470000|2022-04-26 13:07:50|244.14|241.74|244.2|241.8|244.2|241.8|244.14|241.74|0
1650978480000|2022-04-26 13:08:00|244.14|241.74|244.25|241.85|244.25|241.85|244.14|241.74|0
1650978490000|2022-04-26 13:08:10|244.14|241.74|244.03|241.63|244.14|241.74|243.91|241.51|0
1650978500000|2022-04-26 13:08:20|243.91|241.51|244.03|241.63|244.03|241.63|243.91|241.51|0
1650978510000|2022-04-26 13:08:30|244.14|241.74|244.03|241.63|244.14|241.74|244.03|241.63|0
1650978520000|2022-04-26 13:08:40|244.14|241.74|244.37|241.97|244.37|241.97|244.14|241.74|0
1650978530000|2022-04-26 13:08:50|244.43|242.03|244.37|241.97|244.43|242.03|244.25|241.85|0
1650978540000|2022-04-26 13:09:00|244.14|241.74|243.91|241.51|244.14|241.74|243.91|241.51|0
1650978550000|2022-04-26 13:09:10|243.8|241.4|243.8|241.4|243.8|241.4|243.8|241.4|0
1650978560000|2022-04-26 13:09:20|243.91|241.51|243.91|241.51|243.91|241.51|243.91|241.51|0
1650978570000|2022-04-26 13:09:30|243.86|241.46|243.91|241.51|243.91|241.51|243.8|241.4|0
1650978580000|2022-04-26 13:09:40|244.03|241.63|244.03|241.63|244.03|241.63|244.03|241.63|0
1650978600000|2022-04-26 13:10:00|244.14|241.74|244.03|241.63|244.14|241.74|244.03|241.63|0
1650978610000|2022-04-26 13:10:10|243.91|241.51|244.02|241.62|244.02|241.62|243.91|241.51|0
1650978620000|2022-04-26 13:10:20|244.14|241.74|244.25|241.85|244.25|241.85|244.14|241.74|0
1650978630000|2022-04-26 13:10:30|244.37|241.97|244.37|241.97|244.37|241.97|244.25|241.85|0
1650978640000|2022-04-26 13:10:40|244.59|242.19|244.82|242.42|244.82|242.42|244.59|242.19|0
1650978650000|2022-04-26 13:10:50|245.05|242.65|245.39|242.99|245.39|242.99|245.05|242.65|0
1650978660000|2022-04-26 13:11:00|245.51|243.11|245.62|243.22|245.62|243.22|245.39|242.99|0
1650978670000|2022-04-26 13:11:10|245.51|243.11|245.74|243.34|245.96|243.56|245.51|243.11|0
1650978680000|2022-04-26 13:11:20|245.85|243.45|245.62|243.22|245.85|243.45|245.62|243.22|0
1650978690000|2022-04-26 13:11:30|245.51|243.11|245.39|242.99|245.51|243.11|245.39|242.99|0
1650978700000|2022-04-26 13:11:40|245.45|243.05|245.62|243.22|245.62|243.22|245.39|242.99|0
1650978710000|2022-04-26 13:11:50|245.51|243.11|245.74|243.34|245.74|243.34|245.51|243.11|0
1650978720000|2022-04-26 13:12:00|245.73|243.33|245.85|243.45|245.85|243.45|245.73|243.33|0
1650978730000|2022-04-26 13:12:10|246.08|243.68|245.62|243.22|246.08|243.68|245.62|243.22|0
1650978740000|2022-04-26 13:12:20|245.73|243.33|245.51|243.11|245.73|243.33|245.51|243.11|0
1650978750000|2022-04-26 13:12:30|245.62|243.22|245.62|243.22|245.62|243.22|245.51|243.11|0
1650978760000|2022-04-26 13:12:40|245.51|243.11|245.62|243.22|245.73|243.33|245.51|243.11|0
1650978770000|2022-04-26 13:12:50|245.51|243.11|245.57|243.17|245.57|243.17|245.51|243.11|0
1650978780000|2022-04-26 13:13:00|245.85|243.45|245.62|243.22|245.85|243.45|245.62|243.22|0
1650978790000|2022-04-26 13:13:10|245.51|243.11|245.73|243.33|245.73|243.33|245.51|243.11|0
1650978800000|2022-04-26 13:13:20|245.85|243.45|245.85|243.45|245.85|243.45|245.85|243.45|0
1650978810000|2022-04-26 13:13:30|245.96|243.56|245.96|243.56|246.08|243.68|245.96|243.56|0
1650978820000|2022-04-26 13:13:40|245.85|243.45|245.73|243.33|245.85|243.45|245.73|243.33|0
1650978830000|2022-04-26 13:13:50|245.85|243.45|245.85|243.45|245.85|243.45|245.73|243.33|0
1650978840000|2022-04-26 13:14:00|245.96|243.56|245.73|243.33|245.96|243.56|245.73|243.33|0
1650978850000|2022-04-26 13:14:10|245.62|243.22|245.45|243.05|245.62|243.22|245.45|243.05|0
1650978860000|2022-04-26 13:14:20|245.73|243.33|245.5|243.1|245.73|243.33|245.5|243.1|0
1650978870000|2022-04-26 13:14:30|245.39|242.99|245.62|243.22|245.62|243.22|245.39|242.99|0
1650978880000|2022-04-26 13:14:40|245.5|243.1|245.39|242.99|245.5|243.1|245.39|242.99|0
1650978890000|2022-04-26 13:14:50|245.5|243.1|245.5|243.1|245.5|243.1|245.45|243.05|0
1650978900000|2022-04-26 13:15:00|245.62|243.22|245.73|243.33|245.73|243.33|245.62|243.22|0
1650978910000|2022-04-26 13:15:10|245.62|243.22|245.73|243.33|245.73|243.33|245.62|243.22|0
1650978920000|2022-04-26 13:15:20|245.62|243.22|245.62|243.22|245.73|243.33|245.62|243.22|0
1650978930000|2022-04-26 13:15:30|245.45|243.05|245.28|242.88|245.45|243.05|245.28|242.88|0
1650978940000|2022-04-26 13:15:40|245.39|242.99|245.5|243.1|245.5|243.1|245.39|242.99|0
1650978950000|2022-04-26 13:15:50|245.39|242.99|245.16|242.76|245.39|242.99|245.16|242.76|0
1650978960000|2022-04-26 13:16:00|245.28|242.88|245.05|242.65|245.28|242.88|245.05|242.65|0
1650978970000|2022-04-26 13:16:10|244.93|242.53|245.16|242.76|245.16|242.76|244.93|242.53|0
1650978980000|2022-04-26 13:16:20|245.28|242.88|245.28|242.88|245.28|242.88|245.28|242.88|0
1650978990000|2022-04-26 13:16:30|245.39|242.99|245.27|242.87|245.39|242.99|245.27|242.87|0
1650979000000|2022-04-26 13:16:40|245.16|242.76|245.5|243.1|245.5|243.1|245.16|242.76|0
1650979010000|2022-04-26 13:16:50|245.62|243.22|245.5|243.1|245.62|243.22|245.5|243.1|0
1650979020000|2022-04-26 13:17:00|245.62|243.22|245.85|243.45|245.85|243.45|245.62|243.22|0
1650979030000|2022-04-26 13:17:10|245.62|243.22|245.39|242.99|245.62|243.22|245.39|242.99|0
1650979040000|2022-04-26 13:17:20|245.27|242.87|245.5|243.1|245.5|243.1|245.27|242.87|0
1650979050000|2022-04-26 13:17:30|245.39|242.99|245.39|242.99|245.39|242.99|245.39|242.99|0
1650979060000|2022-04-26 13:17:40|245.45|243.05|245.5|243.1|245.62|243.22|245.45|243.05|0
1650979070000|2022-04-26 13:17:50|245.39|242.99|245.62|243.22|245.62|243.22|245.39|242.99|0
1650979080000|2022-04-26 13:18:00|245.73|243.33|245.39|242.99|245.73|243.33|245.39|242.99|0
1650979090000|2022-04-26 13:18:10|245.33|242.93|245.27|242.87|245.39|242.99|245.27|242.87|0
1650979100000|2022-04-26 13:18:20|245.39|242.99|245.39|242.99|245.39|242.99|245.27|242.87|0
1650979110000|2022-04-26 13:18:30|245.5|243.1|245.5|243.1|245.5|243.1|245.5|243.1|0
1650979120000|2022-04-26 13:18:40|245.62|243.22|245.5|243.1|245.62|243.22|245.5|243.1|0
1650979130000|2022-04-26 13:18:50|245.56|243.16|245.33|242.93|245.56|243.16|245.33|242.93|0
1650979140000|2022-04-26 13:19:00|245.27|242.87|245.16|242.76|245.27|242.87|245.16|242.76|0
1650979150000|2022-04-26 13:19:10|245.22|242.82|245.16|242.76|245.22|242.82|245.16|242.76|0
1650979160000|2022-04-26 13:19:20|245.27|242.87|245.27|242.87|245.27|242.87|245.27|242.87|0
1650979170000|2022-04-26 13:19:30|245.16|242.76|245.39|242.99|245.39|242.99|245.16|242.76|0
1650979180000|2022-04-26 13:19:40|245.45|243.05|245.39|242.99|245.5|243.1|245.39|242.99|0
1650979190000|2022-04-26 13:19:50|245.27|242.87|245.22|242.82|245.27|242.87|245.16|242.76|0
1650979200000|2022-04-26 13:20:00|245.16|242.76|245.27|242.87|245.27|242.87|245.04|242.64|0
1650979210000|2022-04-26 13:20:10|245.33|242.93|245.27|242.87|245.33|242.93|245.27|242.87|0
1650979220000|2022-04-26 13:20:20|245.39|242.99|245.5|243.1|245.5|243.1|245.27|242.87|0
1650979230000|2022-04-26 13:20:30|245.73|243.33|245.96|243.56|245.96|243.56|245.62|243.22|0
1650979240000|2022-04-26 13:20:40|246.07|243.67|246.07|243.67|246.19|243.79|246.07|243.67|0
1650979250000|2022-04-26 13:20:50|246.02|243.62|246.3|243.9|246.3|243.9|246.02|243.62|0
1650979260000|2022-04-26 13:21:00|246.42|244.02|246.65|244.25|246.65|244.25|246.42|244.02|0
1650979270000|2022-04-26 13:21:10|246.87|244.47|246.65|244.25|246.87|244.47|246.65|244.25|0
1650979280000|2022-04-26 13:21:20|246.76|244.36|246.53|244.13|246.76|244.36|246.53|244.13|0
1650979290000|2022-04-26 13:21:30|246.19|243.79|246.3|243.9|246.3|243.9|246.19|243.79|0
1650979300000|2022-04-26 13:21:40|246.42|244.02|246.76|244.36|246.76|244.36|246.3|243.9|0
1650979310000|2022-04-26 13:21:50|246.53|244.13|246.53|244.13|246.53|244.13|246.53|244.13|0
1650979320000|2022-04-26 13:22:00|246.64|244.24|246.53|244.13|246.64|244.24|246.53|244.13|0
1650979330000|2022-04-26 13:22:10|246.64|244.24|246.87|244.47|246.87|244.47|246.64|244.24|0
1650979340000|2022-04-26 13:22:20|246.76|244.36|246.64|244.24|246.76|244.36|246.64|244.24|0
1650979350000|2022-04-26 13:22:30|246.53|244.13|246.64|244.24|246.64|244.24|246.42|244.02|0
1650979360000|2022-04-26 13:22:40|246.87|244.47|246.87|244.47|246.87|244.47|246.76|244.36|0
1650979370000|2022-04-26 13:22:50|246.76|244.36|246.64|244.24|246.76|244.36|246.64|244.24|0
1650979380000|2022-04-26 13:23:00|246.53|244.13|246.53|244.13|246.64|244.24|246.53|244.13|0
1650979390000|2022-04-26 13:23:10|246.64|244.24|246.41|244.01|246.64|244.24|246.41|244.01|0
1650979400000|2022-04-26 13:23:20|246.19|243.79|246.41|244.01|246.41|244.01|246.19|243.79|0
1650979410000|2022-04-26 13:23:30|246.3|243.9|246.41|244.01|246.41|244.01|246.3|243.9|0
1650979420000|2022-04-26 13:23:40|246.53|244.13|246.53|244.13|246.53|244.13|246.53|244.13|0
1650979430000|2022-04-26 13:23:50|246.59|244.19|246.53|244.13|246.64|244.24|246.53|244.13|0
1650979440000|2022-04-26 13:24:00|246.41|244.01|246.53|244.13|246.53|244.13|246.41|244.01|0
1650979450000|2022-04-26 13:24:10|246.64|244.24|246.53|244.13|246.64|244.24|246.53|244.13|0
1650979460000|2022-04-26 13:24:20|246.47|244.07|246.53|244.13|246.53|244.13|246.3|243.9|0
1650979470000|2022-04-26 13:24:30|246.64|244.24|246.64|244.24|246.64|244.24|246.53|244.13|0
1650979480000|2022-04-26 13:24:40|246.76|244.36|246.64|244.24|246.87|244.47|246.64|244.24|0
1650979490000|2022-04-26 13:24:50|246.53|244.13|246.3|243.9|246.53|244.13|246.3|243.9|0
1650979500000|2022-04-26 13:25:00|246.41|244.01|246.3|243.9|246.41|244.01|246.3|243.9|0
1650979510000|2022-04-26 13:25:10|246.41|244.01|246.18|243.78|246.41|244.01|246.18|243.78|0
1650979530000|2022-04-26 13:25:30|246.07|243.67|246.07|243.67|246.07|243.67|246.07|243.67|0
1650979540000|2022-04-26 13:25:40|245.96|243.56|245.61|243.21|245.96|243.56|245.61|243.21|0
1650979550000|2022-04-26 13:25:50|245.84|243.44|245.73|243.33|245.84|243.44|245.73|243.33|0
1650979560000|2022-04-26 13:26:00|245.84|243.44|245.73|243.33|245.84|243.44|245.73|243.33|0
1650979570000|2022-04-26 13:26:10|245.61|243.21|245.5|243.1|245.61|243.21|245.5|243.1|0
1650979580000|2022-04-26 13:26:20|245.61|243.21|245.84|243.44|245.84|243.44|245.61|243.21|0
1650979590000|2022-04-26 13:26:30|245.73|243.33|245.95|243.55|245.95|243.55|245.73|243.33|0
1650979600000|2022-04-26 13:26:40|246.07|243.67|246.18|243.78|246.18|243.78|246.07|243.67|0
1650979610000|2022-04-26 13:26:50|246.3|243.9|246.3|243.9|246.3|243.9|246.24|243.84|0
1650979620000|2022-04-26 13:27:00|246.18|243.78|245.84|243.44|246.18|243.78|245.84|243.44|0
1650979630000|2022-04-26 13:27:10|245.73|243.33|245.61|243.21|245.73|243.33|245.61|243.21|0
1650979640000|2022-04-26 13:27:20|245.73|243.33|246.18|243.78|246.18|243.78|245.73|243.33|0
1650979650000|2022-04-26 13:27:30|246.3|243.9|246.18|243.78|246.3|243.9|246.18|243.78|0
1650979660000|2022-04-26 13:27:40|246.3|243.9|246.64|244.24|246.64|244.24|246.07|243.67|0
1650979670000|2022-04-26 13:27:50|246.87|244.47|246.87|244.47|246.87|244.47|246.76|244.36|0
1650979680000|2022-04-26 13:28:00|246.76|244.36|246.76|244.36|246.76|244.36|246.64|244.24|0
1650979690000|2022-04-26 13:28:10|246.82|244.42|246.87|244.47|246.87|244.47|246.76|244.36|0
1650979700000|2022-04-26 13:28:20|246.76|244.36|246.76|244.36|246.76|244.36|246.76|244.36|0
1650979710000|2022-04-26 13:28:30|246.53|244.13|246.41|244.01|246.53|244.13|246.41|244.01|0
1650979720000|2022-04-26 13:28:40|246.18|243.78|246.18|243.78|246.3|243.9|246.18|243.78|0
1650979730000|2022-04-26 13:28:50|246.07|243.67|246.18|243.78|246.18|243.78|246.07|243.67|0
1650979740000|2022-04-26 13:29:00|246.07|243.67|245.61|243.21|246.07|243.67|245.61|243.21|0
1650979750000|2022-04-26 13:29:10|245.72|243.32|245.61|243.21|245.72|243.32|245.56|243.16|0
1650979760000|2022-04-26 13:29:20|245.38|242.98|245.27|242.87|245.38|242.98|245.27|242.87|0
1650979770000|2022-04-26 13:29:30|245.38|242.98|244.92|242.52|245.38|242.98|244.92|242.52|0
1650979780000|2022-04-26 13:29:40|245.04|242.64|245.38|242.98|245.38|242.98|245.04|242.64|0
1650979790000|2022-04-26 13:29:50|245.27|242.87|245.5|243.1|245.5|243.1|245.27|242.87|0
1650979800000|2022-04-26 13:30:00|245.72|243.32|246.07|243.67|246.18|243.78|245.72|243.32|0
1650979810000|2022-04-26 13:30:10|245.84|243.44|245.15|242.75|245.84|243.44|244.92|242.52|0
1650979820000|2022-04-26 13:30:20|245.95|243.55|245.48|243.08|245.95|243.55|245.14|242.74|0
1650979830000|2022-04-26 13:30:30|245.25|242.85|245.83|243.43|245.83|243.43|245.25|242.85|0
1650979840000|2022-04-26 13:30:40|244.68|242.28|247.14|244.74|247.14|244.74|244.68|242.28|0
1650979850000|2022-04-26 13:30:50|247.49|245.09|246.86|244.46|247.49|245.09|246.86|244.46|0
1650979860000|2022-04-26 13:31:00|246.91|244.51|247.14|244.74|247.6|245.2|246.91|244.51|0
1650979870000|2022-04-26 13:31:10|247.26|244.86|247.37|244.97|247.37|244.97|247.26|244.86|0
1650979880000|2022-04-26 13:31:20|247.83|245.43|247.89|245.49|247.89|245.49|247.6|245.2|0
1650979890000|2022-04-26 13:31:30|248.18|245.78|248.64|246.24|248.87|246.47|248.18|245.78|0
1650979900000|2022-04-26 13:31:40|248.87|246.47|248.98|246.58|249.21|246.81|248.75|246.35|0
1650979910000|2022-04-26 13:31:50|249.1|246.7|248.98|246.58|249.44|247.04|248.98|246.58|0
1650979920000|2022-04-26 13:32:00|249.44|247.04|249.21|246.81|249.44|247.04|249.21|246.81|0
1650979930000|2022-04-26 13:32:10|248.52|246.12|248.29|245.89|248.75|246.35|248.29|245.89|0
1650979940000|2022-04-26 13:32:20|248.75|246.35|248.29|245.89|248.75|246.35|248.29|245.89|0
1650979950000|2022-04-26 13:32:30|247.95|245.55|247.6|245.2|247.95|245.55|247.6|245.2|0
1650979960000|2022-04-26 13:32:40|247.72|245.32|247.37|244.97|247.83|245.43|247.26|244.86|0
1650979970000|2022-04-26 13:32:50|247.6|245.2|247.49|245.09|247.6|245.2|247.49|245.09|0
1650979980000|2022-04-26 13:33:00|248.41|246.01|248.52|246.12|248.64|246.24|248.41|246.01|0
1650979990000|2022-04-26 13:33:10|248.81|246.41|248.98|246.58|248.98|246.58|248.52|246.12|0
1650980000000|2022-04-26 13:33:20|249.1|246.7|248.52|246.12|249.1|246.7|248.52|246.12|0
1650980010000|2022-04-26 13:33:30|248.87|246.47|248.98|246.58|248.98|246.58|248.75|246.35|0
1650980020000|2022-04-26 13:33:40|248.29|245.89|247.72|245.32|248.29|245.89|247.72|245.32|0
1650980030000|2022-04-26 13:33:50|247.49|245.09|247.49|245.09|247.49|245.09|247.49|245.09|0
1650980040000|2022-04-26 13:34:00|247.72|245.32|248.06|245.66|248.06|245.66|247.37|244.97|0
1650980050000|2022-04-26 13:34:10|247.95|245.55|247.83|245.43|248.06|245.66|247.83|245.43|0
1650980060000|2022-04-26 13:34:20|248.17|245.77|248.87|246.47|248.87|246.47|248.17|245.77|0
1650980070000|2022-04-26 13:34:30|248.75|246.35|248.98|246.58|248.98|246.58|248.75|246.35|0
1650980080000|2022-04-26 13:34:40|249.33|246.93|249.1|246.7|249.9|247.5|249.1|246.7|0
1650980090000|2022-04-26 13:34:50|248.98|246.58|249.79|247.39|249.79|247.39|248.98|246.58|0
1650980100000|2022-04-26 13:35:00|250.13|247.73|249.56|247.16|250.25|247.85|249.56|247.16|0
1650980110000|2022-04-26 13:35:10|249.79|247.39|249.44|247.04|249.79|247.39|249.21|246.81|0
1650980120000|2022-04-26 13:35:20|249.79|247.39|249.62|247.22|249.79|247.39|249.62|247.22|0
1650980130000|2022-04-26 13:35:30|249.33|246.93|248.52|246.12|249.33|246.93|248.29|245.89|0
1650980140000|2022-04-26 13:35:40|248.63|246.23|248.75|246.35|248.75|246.35|248.63|246.23|0
1650980150000|2022-04-26 13:35:50|248.4|246|248.63|246.23|248.63|246.23|248.4|246|0
1650980160000|2022-04-26 13:36:00|249.33|246.93|249.56|247.16|249.9|247.5|249.33|246.93|0
1650980170000|2022-04-26 13:36:10|249.9|247.5|249.44|247.04|249.9|247.5|249.44|247.04|0
1650980180000|2022-04-26 13:36:20|249.21|246.81|248.75|246.35|249.21|246.81|248.75|246.35|0
1650980190000|2022-04-26 13:36:30|248.52|246.12|248.63|246.23|248.63|246.23|248.29|245.89|0
1650980200000|2022-04-26 13:36:40|249.09|246.69|249.33|246.93|249.33|246.93|248.92|246.52|0
1650980210000|2022-04-26 13:36:50|249.79|247.39|249.67|247.27|249.79|247.39|249.39|246.99|0
1650980220000|2022-04-26 13:37:00|249.44|247.04|248.86|246.46|249.44|247.04|248.63|246.23|0
1650980230000|2022-04-26 13:37:10|248.75|246.35|248.63|246.23|248.75|246.35|248.17|245.77|0
1650980240000|2022-04-26 13:37:20|248.75|246.35|248.86|246.46|248.86|246.46|248.52|246.12|0
1650980250000|2022-04-26 13:37:30|248.92|246.52|249.67|247.27|249.67|247.27|248.92|246.52|0
1650980260000|2022-04-26 13:37:40|249.79|247.39|249.9|247.5|250.02|247.62|249.79|247.39|0
1650980270000|2022-04-26 13:37:50|249.67|247.27|249.9|247.5|250.02|247.62|249.67|247.27|0
1650980280000|2022-04-26 13:38:00|249.79|247.39|249.44|247.04|249.79|247.39|249.44|247.04|0
1650980290000|2022-04-26 13:38:10|248.98|246.58|249.55|247.15|249.55|247.15|248.86|246.46|0
1650980300000|2022-04-26 13:38:20|249.9|247.5|249.9|247.5|250.02|247.62|249.9|247.5|0
1650980310000|2022-04-26 13:38:30|249.79|247.39|250.02|247.62|250.25|247.85|249.79|247.39|0
1650980320000|2022-04-26 13:38:40|249.9|247.5|248.63|246.23|249.9|247.5|248.63|246.23|0
1650980330000|2022-04-26 13:38:50|248.4|246|247.6|245.2|248.4|246|247.37|244.97|0
1650980340000|2022-04-26 13:39:00|247.71|245.31|247.6|245.2|248|245.6|247.6|245.2|0
1650980350000|2022-04-26 13:39:10|247.48|245.08|247.14|244.74|247.48|245.08|247.14|244.74|0
1650980360000|2022-04-26 13:39:20|248.17|245.77|248.52|246.12|248.75|246.35|248.17|245.77|0
1650980370000|2022-04-26 13:39:30|248.86|246.46|249.27|246.87|249.32|246.92|248.86|246.46|0
1650980380000|2022-04-26 13:39:40|249.09|246.69|249.21|246.81|249.21|246.81|248.98|246.58|0
1650980390000|2022-04-26 13:39:50|249.09|246.69|249.21|246.81|249.21|246.81|248.98|246.58|0
1650980400000|2022-04-26 13:40:00|250.02|247.62|250.02|247.62|250.02|247.62|249.9|247.5|0
1650980410000|2022-04-26 13:40:10|250.54|248.14|250.36|247.96|250.54|248.14|250.36|247.96|0
1650980420000|2022-04-26 13:40:20|250.02|247.62|249.67|247.27|250.02|247.62|249.67|247.27|0
1650980430000|2022-04-26 13:40:30|248.75|246.35|250.25|247.85|250.25|247.85|248.75|246.35|0
1650980440000|2022-04-26 13:40:40|250.19|247.79|250.59|248.19|250.59|248.19|250.19|247.79|0
1650980450000|2022-04-26 13:40:50|250.65|248.25|251.52|249.12|251.52|249.12|250.65|248.25|0
1650980460000|2022-04-26 13:41:00|251.17|248.77|250.94|248.54|251.29|248.89|250.94|248.54|0
1650980470000|2022-04-26 13:41:10|251.06|248.66|251.17|248.77|251.17|248.77|250.94|248.54|0
1650980480000|2022-04-26 13:41:20|251.06|248.66|251.17|248.77|251.47|249.07|250.94|248.54|0
1650980490000|2022-04-26 13:41:30|251.29|248.89|251.29|248.89|251.29|248.89|251.17|248.77|0
1650980500000|2022-04-26 13:41:40|251.4|249|251.23|248.83|251.4|249|251.06|248.66|0
1650980510000|2022-04-26 13:41:50|251.29|248.89|251.4|249|251.4|249|251.12|248.72|0
1650980520000|2022-04-26 13:42:00|251.29|248.89|252.57|250.17|252.57|250.17|251.29|248.89|0
1650980530000|2022-04-26 13:42:10|252.33|249.93|252.92|250.52|253.03|250.63|252.33|249.93|0
1650980540000|2022-04-26 13:42:20|253.15|250.75|253.27|250.87|253.27|250.87|252.68|250.28|0
1650980550000|2022-04-26 13:42:30|252.92|250.52|253.03|250.63|253.03|250.63|252.68|250.28|0
1650980560000|2022-04-26 13:42:40|252.68|250.28|252.45|250.05|252.68|250.28|252.33|249.93|0
1650980570000|2022-04-26 13:42:50|252.51|250.11|252.8|250.4|252.8|250.4|252.45|250.05|0
1650980580000|2022-04-26 13:43:00|253.03|250.63|253.03|250.63|253.27|250.87|252.92|250.52|0
1650980590000|2022-04-26 13:43:10|252.8|250.4|253.03|250.63|253.03|250.63|252.68|250.28|0
1650980600000|2022-04-26 13:43:20|253.38|250.98|253.5|251.1|253.73|251.33|253.38|250.98|0
1650980610000|2022-04-26 13:43:30|253.38|250.98|253.62|251.22|253.62|251.22|253.15|250.75|0
1650980620000|2022-04-26 13:43:40|253.15|250.75|253.03|250.63|253.15|250.75|252.92|250.52|0
1650980630000|2022-04-26 13:43:50|253.5|251.1|253.27|250.87|253.5|251.1|253.27|250.87|0
1650980640000|2022-04-26 13:44:00|253.38|250.98|253.27|250.87|253.38|250.98|253.03|250.63|0
1650980650000|2022-04-26 13:44:10|253.15|250.75|253.26|250.86|253.38|250.98|253.15|250.75|0
1650980660000|2022-04-26 13:44:20|253.5|251.1|253.26|250.86|253.5|251.1|253.26|250.86|0
1650980670000|2022-04-26 13:44:30|253.38|250.98|253.61|251.21|253.73|251.33|253.38|250.98|0
1650980680000|2022-04-26 13:44:40|253.73|251.33|253.5|251.1|253.73|251.33|253.5|251.1|0
1650980690000|2022-04-26 13:44:50|253.61|251.21|253.5|251.1|253.61|251.21|253.38|250.98|0
1650980700000|2022-04-26 13:45:00|253.73|251.33|253.61|251.21|253.73|251.33|253.5|251.1|0
1650980710000|2022-04-26 13:45:10|253.26|250.86|253.26|250.86|253.26|250.86|253.26|250.86|0
1650980720000|2022-04-26 13:45:20|253.61|251.21|253.73|251.33|253.79|251.39|253.61|251.21|0
1650980730000|2022-04-26 13:45:30|253.61|251.21|253.26|250.86|253.61|251.21|253.26|250.86|0
1650980740000|2022-04-26 13:45:40|253.38|250.98|253.26|250.86|253.56|251.16|253.26|250.86|0
1650980750000|2022-04-26 13:45:50|253.73|251.33|253.38|250.98|253.73|251.33|253.38|250.98|0
1650980760000|2022-04-26 13:46:00|253.26|250.86|253.15|250.75|253.26|250.86|252.8|250.4|0
1650980770000|2022-04-26 13:46:10|253.03|250.63|253.61|251.21|253.61|251.21|253.03|250.63|0
1650980780000|2022-04-26 13:46:20|253.73|251.33|254.2|251.8|254.78|252.38|253.73|251.33|0
1650980790000|2022-04-26 13:46:30|253.85|251.45|253.38|250.98|253.85|251.45|253.38|250.98|0
1650980800000|2022-04-26 13:46:40|253.73|251.33|252.68|250.28|253.73|251.33|252.68|250.28|0
1650980810000|2022-04-26 13:46:50|252.62|250.22|253.61|251.21|253.61|251.21|252.62|250.22|0
1650980820000|2022-04-26 13:47:00|253.85|251.45|254.31|251.91|254.31|251.91|253.85|251.45|0
1650980830000|2022-04-26 13:47:10|254.2|251.8|254.08|251.68|254.2|251.8|253.91|251.51|0
1650980840000|2022-04-26 13:47:20|254.2|251.8|254.55|252.15|254.55|252.15|254.2|251.8|0
1650980850000|2022-04-26 13:47:30|254.31|251.91|254.55|252.15|254.55|252.15|254.2|251.8|0
1650980860000|2022-04-26 13:47:40|254.31|251.91|254.31|251.91|254.55|252.15|254.31|251.91|0
1650980870000|2022-04-26 13:47:50|253.73|251.33|252.8|250.4|253.73|251.33|252.8|250.4|0
1650980880000|2022-04-26 13:48:00|252.56|250.16|252.33|249.93|252.8|250.4|252.33|249.93|0
1650980890000|2022-04-26 13:48:10|251.52|249.12|252.1|249.7|252.1|249.7|251.52|249.12|0
1650980900000|2022-04-26 13:48:20|252.27|249.87|251.46|249.06|252.27|249.87|251.46|249.06|0
1650980910000|2022-04-26 13:48:30|250.17|247.77|252.64|250.24|252.64|250.24|250.17|247.77|0
1650980920000|2022-04-26 13:48:40|252.29|249.89|252.17|249.77|252.4|250|252.17|249.77|0
1650980930000|2022-04-26 13:48:50|252.29|249.89|251.94|249.54|252.29|249.89|251.94|249.54|0
1650980940000|2022-04-26 13:49:00|251.82|249.42|251.54|249.14|251.94|249.54|251.54|249.14|0
1650980950000|2022-04-26 13:49:10|251.13|248.73|250.9|248.5|251.36|248.96|250.9|248.5|0
1650980960000|2022-04-26 13:49:20|251.01|248.61|251.48|249.08|251.48|249.08|251.01|248.61|0
1650980970000|2022-04-26 13:49:30|251.59|249.19|252.4|250|252.4|250|251.59|249.19|0
1650980980000|2022-04-26 13:49:40|252.52|250.12|253.68|251.28|253.68|251.28|252.52|250.12|0
1650980990000|2022-04-26 13:49:50|254.03|251.63|254.85|252.45|254.85|252.45|254.03|251.63|0
1650981000000|2022-04-26 13:50:00|255.31|252.91|255.43|253.03|255.43|253.03|255.2|252.8|0
1650981010000|2022-04-26 13:50:10|255.55|253.15|255.55|253.15|255.66|253.26|255.55|253.15|0
1650981020000|2022-04-26 13:50:20|255.66|253.26|255.31|252.91|255.66|253.26|254.96|252.56|0
1650981030000|2022-04-26 13:50:30|255.43|253.03|256.37|253.97|256.37|253.97|255.43|253.03|0
1650981040000|2022-04-26 13:50:40|256.6|254.2|257.19|254.79|257.19|254.79|256.6|254.2|0
1650981050000|2022-04-26 13:50:50|257.07|254.67|256.84|254.44|257.19|254.79|256.84|254.44|0
1650981060000|2022-04-26 13:51:00|256.72|254.32|256.13|253.73|256.72|254.32|256.13|253.73|0
1650981070000|2022-04-26 13:51:10|255.9|253.5|255.55|253.15|255.9|253.5|255.55|253.15|0
1650981080000|2022-04-26 13:51:20|254.26|251.86|254.38|251.98|254.44|252.04|254.26|251.86|0
1650981090000|2022-04-26 13:51:30|254.61|252.21|254.38|251.98|254.67|252.27|254.38|251.98|0
1650981100000|2022-04-26 13:51:40|254.61|252.21|254.79|252.39|254.79|252.39|254.15|251.75|0
1650981110000|2022-04-26 13:51:50|254.96|252.56|254.5|252.1|254.96|252.56|254.5|252.1|0
1650981120000|2022-04-26 13:52:00|254.38|251.98|254.03|251.63|254.38|251.98|254.03|251.63|0
1650981130000|2022-04-26 13:52:10|254.26|251.86|254.49|252.09|254.49|252.09|254.26|251.86|0
1650981140000|2022-04-26 13:52:20|254.79|252.39|254.84|252.44|254.96|252.56|254.79|252.39|0
1650981150000|2022-04-26 13:52:30|255.08|252.68|255.43|253.03|255.43|253.03|255.08|252.68|0
1650981160000|2022-04-26 13:52:40|255.31|252.91|255.31|252.91|255.31|252.91|255.2|252.8|0
1650981170000|2022-04-26 13:52:50|254.73|252.33|255.08|252.68|255.08|252.68|254.73|252.33|0
1650981180000|2022-04-26 13:53:00|255.2|252.8|255.55|253.15|255.55|253.15|255.2|252.8|0
1650981190000|2022-04-26 13:53:10|255.66|253.26|255.66|253.26|255.66|253.26|255.43|253.03|0
1650981200000|2022-04-26 13:53:20|255.78|253.38|256.01|253.61|256.01|253.61|255.78|253.38|0
1650981210000|2022-04-26 13:53:30|256.72|254.32|256.13|253.73|256.72|254.32|256.13|253.73|0
1650981220000|2022-04-26 13:53:40|256.25|253.85|256.84|254.44|256.84|254.44|256.25|253.85|0
1650981230000|2022-04-26 13:53:50|256.95|254.55|256.84|254.44|256.95|254.55|256.84|254.44|0
1650981240000|2022-04-26 13:54:00|257.07|254.67|257.31|254.91|257.31|254.91|256.84|254.44|0
1650981250000|2022-04-26 13:54:10|256.95|254.55|257.19|254.79|257.19|254.79|256.95|254.55|0
1650981260000|2022-04-26 13:54:20|257.42|255.02|257.66|255.26|257.66|255.26|257.31|254.91|0
1650981270000|2022-04-26 13:54:30|257.54|255.14|257.42|255.02|257.54|255.14|257.07|254.67|0
1650981280000|2022-04-26 13:54:40|257.54|255.14|257.42|255.02|257.54|255.14|257.42|255.02|0
1650981290000|2022-04-26 13:54:50|257.66|255.26|258.01|255.61|258.01|255.61|257.66|255.26|0
1650981300000|2022-04-26 13:55:00|257.66|255.26|256.95|254.55|257.66|255.26|256.95|254.55|0
1650981310000|2022-04-26 13:55:10|257.3|254.9|257.07|254.67|257.3|254.9|256.83|254.43|0
1650981320000|2022-04-26 13:55:20|256.95|254.55|257.3|254.9|257.3|254.9|256.83|254.43|0
1650981330000|2022-04-26 13:55:30|257.42|255.02|257.3|254.9|257.42|255.02|257.07|254.67|0
1650981340000|2022-04-26 13:55:40|257.54|255.14|257.19|254.79|257.54|255.14|257.19|254.79|0
1650981350000|2022-04-26 13:55:50|257.3|254.9|257.6|255.2|257.66|255.26|257.3|254.9|0
1650981360000|2022-04-26 13:56:00|257.19|254.79|256.72|254.32|257.19|254.79|256.66|254.26|0
1650981370000|2022-04-26 13:56:10|256.95|254.55|256.95|254.55|256.95|254.55|256.83|254.43|0
1650981380000|2022-04-26 13:56:20|256.6|254.2|256.95|254.55|256.95|254.55|256.6|254.2|0
1650981390000|2022-04-26 13:56:30|257.19|254.79|257.13|254.73|257.19|254.79|256.95|254.55|0
1650981400000|2022-04-26 13:56:40|257.54|255.14|258.13|255.73|258.13|255.73|257.54|255.14|0
1650981410000|2022-04-26 13:56:50|257.89|255.49|257.66|255.26|257.89|255.49|257.54|255.14|0
1650981420000|2022-04-26 13:57:00|257.42|255.02|257.42|255.02|257.54|255.14|257.42|255.02|0
1650981430000|2022-04-26 13:57:10|257.66|255.26|257.89|255.49|257.89|255.49|257.42|255.02|0
1650981440000|2022-04-26 13:57:20|257.77|255.37|257.89|255.49|257.89|255.49|257.66|255.26|0
1650981450000|2022-04-26 13:57:30|258.01|255.61|258.25|255.85|258.25|255.85|257.89|255.49|0
1650981460000|2022-04-26 13:57:40|258.36|255.96|258.25|255.85|258.36|255.96|258.25|255.85|0
1650981470000|2022-04-26 13:57:50|258.36|255.96|258.19|255.79|258.48|256.08|258.19|255.79|0
1650981480000|2022-04-26 13:58:00|258.25|255.85|258.24|255.84|258.6|256.2|258.24|255.84|0
1650981490000|2022-04-26 13:58:10|258.19|255.79|258.01|255.61|258.48|256.08|258.01|255.61|0
1650981500000|2022-04-26 13:58:20|257.66|255.26|257.42|255.02|257.77|255.37|257.42|255.02|0
1650981510000|2022-04-26 13:58:30|257.54|255.14|257.54|255.14|257.54|255.14|257.42|255.02|0
1650981520000|2022-04-26 13:58:40|257.66|255.26|257.54|255.14|257.66|255.26|257.3|254.9|0
1650981530000|2022-04-26 13:58:50|257.77|255.37|257.77|255.37|257.77|255.37|257.54|255.14|0
1650981540000|2022-04-26 13:59:00|257.72|255.32|257.66|255.26|257.77|255.37|257.66|255.26|0
1650981550000|2022-04-26 13:59:10|257.18|254.78|256.71|254.31|257.3|254.9|256.71|254.31|0
1650981560000|2022-04-26 13:59:20|256.83|254.43|256.66|254.26|256.83|254.43|256.66|254.26|0
1650981570000|2022-04-26 13:59:30|256.48|254.08|256.48|254.08|256.6|254.2|256.48|254.08|0
1650981580000|2022-04-26 13:59:40|256.54|254.14|256.83|254.43|256.83|254.43|256.48|254.08|0
1650981590000|2022-04-26 13:59:50|257.07|254.67|256.89|254.49|257.07|254.67|256.89|254.49|0
1650981600000|2022-04-26 14:00:00|257.18|254.78|257.07|254.67|257.42|255.02|256.83|254.43|0
1650981610000|2022-04-26 14:00:10|257.25|254.85|257.36|254.96|257.36|254.96|257.25|254.85|0
1650981620000|2022-04-26 14:00:20|256.48|254.08|257.13|254.73|257.13|254.73|256.48|254.08|0
1650981630000|2022-04-26 14:00:30|257.65|255.25|257.89|255.49|258.01|255.61|257.65|255.25|0
1650981640000|2022-04-26 14:00:40|256.95|254.55|256.24|253.84|256.95|254.55|256.24|253.84|0
1650981650000|2022-04-26 14:00:50|256.6|254.2|256.6|254.2|257.07|254.67|256.48|254.08|0
1650981660000|2022-04-26 14:01:00|256.83|254.43|256.89|254.49|257.07|254.67|256.83|254.43|0
1650981670000|2022-04-26 14:01:10|257.07|254.67|257.65|255.25|257.77|255.37|257.07|254.67|0
1650981680000|2022-04-26 14:01:20|258.01|255.61|257.89|255.49|258.13|255.73|257.89|255.49|0
1650981690000|2022-04-26 14:01:30|258.36|255.96|258.12|255.72|258.6|256.2|258.12|255.72|0
1650981700000|2022-04-26 14:01:40|257.89|255.49|257.3|254.9|258.12|255.72|257.3|254.9|0
1650981710000|2022-04-26 14:01:50|258.01|255.61|257.77|255.37|258.01|255.61|257.65|255.25|0
1650981720000|2022-04-26 14:02:00|258.24|255.84|258.54|256.14|258.71|256.31|258.24|255.84|0
1650981730000|2022-04-26 14:02:10|258.6|256.2|258.48|256.08|258.6|256.2|258.48|256.08|0
1650981740000|2022-04-26 14:02:20|258.36|255.96|258.48|256.08|258.6|256.2|258.36|255.96|0
1650981750000|2022-04-26 14:02:30|258.6|256.2|258.24|255.84|258.6|256.2|258.24|255.84|0
1650981760000|2022-04-26 14:02:40|258.01|255.61|258.12|255.72|258.36|255.96|258.01|255.61|0
1650981770000|2022-04-26 14:02:50|258.6|256.2|258.48|256.08|258.71|256.31|258.48|256.08|0
1650981780000|2022-04-26 14:03:00|258.71|256.31|258.36|255.96|258.71|256.31|258.36|255.96|0
1650981790000|2022-04-26 14:03:10|258.48|256.08|258.71|256.31|258.71|256.31|258.48|256.08|0
1650981800000|2022-04-26 14:03:20|258.01|255.61|258.36|255.96|258.36|255.96|258.01|255.61|0
1650981810000|2022-04-26 14:03:30|258.48|256.08|258.24|255.84|258.48|256.08|258.12|255.72|0
1650981820000|2022-04-26 14:03:40|258.3|255.9|258.12|255.72|258.3|255.9|258.12|255.72|0
1650981830000|2022-04-26 14:03:50|257.77|255.37|257.3|254.9|257.77|255.37|257.3|254.9|0
1650981840000|2022-04-26 14:04:00|257.18|254.78|257.53|255.13|257.53|255.13|257.18|254.78|0
1650981850000|2022-04-26 14:04:10|257.18|254.78|257.65|255.25|257.65|255.25|257.18|254.78|0
1650981860000|2022-04-26 14:04:20|257.77|255.37|258.24|255.84|258.24|255.84|257.77|255.37|0
1650981870000|2022-04-26 14:04:30|257.89|255.49|258.36|255.96|258.36|255.96|257.89|255.49|0
1650981880000|2022-04-26 14:04:40|258.01|255.61|258.48|256.08|258.48|256.08|258.01|255.61|0
1650981890000|2022-04-26 14:04:50|258.12|255.72|256.95|254.55|258.12|255.72|256.95|254.55|0
1650981900000|2022-04-26 14:05:00|257.06|254.66|256.95|254.55|257.3|254.9|256.95|254.55|0
1650981910000|2022-04-26 14:05:10|256.48|254.08|256.01|253.61|256.59|254.19|256.01|253.61|0
1650981920000|2022-04-26 14:05:20|255.89|253.49|255.42|253.02|255.89|253.49|255.42|253.02|0
1650981930000|2022-04-26 14:05:30|254.95|252.55|254.84|252.44|255.3|252.9|254.84|252.44|0
1650981940000|2022-04-26 14:05:40|255.07|252.67|255.19|252.79|255.3|252.9|255.07|252.67|0
1650981950000|2022-04-26 14:05:50|254.6|252.2|255.07|252.67|255.07|252.67|254.6|252.2|0
1650981960000|2022-04-26 14:06:00|254.95|252.55|254.72|252.32|254.95|252.55|254.6|252.2|0
1650981970000|2022-04-26 14:06:10|255.07|252.67|254.84|252.44|255.07|252.67|254.72|252.32|0
1650981980000|2022-04-26 14:06:20|254.95|252.55|254.6|252.2|254.95|252.55|254.6|252.2|0
1650981990000|2022-04-26 14:06:30|254.84|252.44|254.6|252.2|254.84|252.44|254.6|252.2|0
1650982000000|2022-04-26 14:06:40|254.72|252.32|254.6|252.2|254.72|252.32|254.6|252.2|0
1650982010000|2022-04-26 14:06:50|254.72|252.32|254.6|252.2|254.84|252.44|254.6|252.2|0
1650982020000|2022-04-26 14:07:00|254.02|251.62|253.44|251.04|254.02|251.62|253.44|251.04|0
1650982030000|2022-04-26 14:07:10|253.55|251.15|254.37|251.97|254.37|251.97|253.55|251.15|0
1650982040000|2022-04-26 14:07:20|254.25|251.85|254.6|252.2|254.6|252.2|254.25|251.85|0
1650982050000|2022-04-26 14:07:30|254.72|252.32|254.25|251.85|254.84|252.44|254.25|251.85|0
1650982060000|2022-04-26 14:07:40|253.9|251.5|253.38|250.98|253.9|251.5|253.38|250.98|0
1650982070000|2022-04-26 14:07:50|253.5|251.1|253.2|250.8|253.9|251.5|253.2|250.8|0
1650982080000|2022-04-26 14:08:00|253.44|251.04|253.44|251.04|253.55|251.15|253.44|251.04|0
1650982090000|2022-04-26 14:08:10|253.9|251.5|254.48|252.08|254.48|252.08|253.9|251.5|0
1650982100000|2022-04-26 14:08:20|254.6|252.2|254.84|252.44|254.84|252.44|254.6|252.2|0
1650982110000|2022-04-26 14:08:30|254.83|252.43|254.95|252.55|254.95|252.55|254.83|252.43|0
1650982120000|2022-04-26 14:08:40|255.07|252.67|255.42|253.02|255.42|253.02|255.07|252.67|0
1650982130000|2022-04-26 14:08:50|255.3|252.9|254.83|252.43|255.3|252.9|254.83|252.43|0
1650982140000|2022-04-26 14:09:00|254.6|252.2|255.19|252.79|255.19|252.79|254.6|252.2|0
1650982150000|2022-04-26 14:09:10|255.3|252.9|255.42|253.02|255.42|253.02|255.13|252.73|0
1650982160000|2022-04-26 14:09:20|255.19|252.79|255.01|252.61|255.19|252.79|255.01|252.61|0
1650982170000|2022-04-26 14:09:30|254.48|252.08|254.02|251.62|254.48|252.08|254.02|251.62|0
1650982180000|2022-04-26 14:09:40|253.67|251.27|253.2|250.8|253.67|251.27|253.2|250.8|0
1650982190000|2022-04-26 14:09:50|253.55|251.15|253.67|251.27|253.78|251.38|253.55|251.15|0
1650982200000|2022-04-26 14:10:00|254.13|251.73|253.9|251.5|254.25|251.85|253.9|251.5|0
1650982210000|2022-04-26 14:10:10|253.67|251.27|253.2|250.8|253.67|251.27|253.2|250.8|0
1650982220000|2022-04-26 14:10:20|253.32|250.92|254.02|251.62|254.02|251.62|253.2|250.8|0
1650982230000|2022-04-26 14:10:30|253.78|251.38|253.32|250.92|253.78|251.38|253.2|250.8|0
1650982240000|2022-04-26 14:10:40|253.55|251.15|253.32|250.92|253.55|251.15|253.32|250.92|0
1650982250000|2022-04-26 14:10:50|253.9|251.5|254.13|251.73|254.13|251.73|253.9|251.5|0
1650982260000|2022-04-26 14:11:00|254.25|251.85|254.25|251.85|254.25|251.85|254.02|251.62|0
1650982270000|2022-04-26 14:11:10|254.02|251.62|254.48|252.08|254.48|252.08|254.02|251.62|0
1650982280000|2022-04-26 14:11:20|254.37|251.97|254.25|251.85|254.48|252.08|254.25|251.85|0
1650982290000|2022-04-26 14:11:30|254.6|252.2|255.53|253.13|255.65|253.25|254.6|252.2|0
1650982300000|2022-04-26 14:11:40|255.77|253.37|256.12|253.72|256.12|253.72|255.77|253.37|0
1650982310000|2022-04-26 14:11:50|256.59|254.19|256.82|254.42|256.82|254.42|256.59|254.19|0
1650982320000|2022-04-26 14:12:00|257.12|254.72|257.24|254.84|257.24|254.84|256.94|254.54|0
1650982330000|2022-04-26 14:12:10|257.18|254.78|257.29|254.89|257.29|254.89|257.06|254.66|0
1650982340000|2022-04-26 14:12:20|257.41|255.01|257.53|255.13|257.53|255.13|257.41|255.01|0
1650982350000|2022-04-26 14:12:30|257.65|255.25|257.41|255.01|257.65|255.25|257.18|254.78|0
1650982360000|2022-04-26 14:12:40|257.65|255.25|257.41|255.01|257.65|255.25|257.41|255.01|0
1650982370000|2022-04-26 14:12:50|257.53|255.13|257.88|255.48|258|255.6|257.53|255.13|0
1650982380000|2022-04-26 14:13:00|258|255.6|258.83|256.43|258.83|256.43|258|255.6|0
1650982390000|2022-04-26 14:13:10|258.53|256.13|258.35|255.95|258.53|256.13|258.35|255.95|0
1650982400000|2022-04-26 14:13:20|258.47|256.07|258.71|256.31|258.94|256.54|258.47|256.07|0
1650982410000|2022-04-26 14:13:30|258.47|256.07|258.35|255.95|258.47|256.07|258|255.6|0
1650982420000|2022-04-26 14:13:40|258.3|255.9|258.83|256.43|258.83|256.43|258.12|255.72|0
1650982430000|2022-04-26 14:13:50|258.71|256.31|258.83|256.43|258.94|256.54|258.59|256.19|0
1650982440000|2022-04-26 14:14:00|258.71|256.31|258.83|256.43|258.94|256.54|258.71|256.31|0
1650982450000|2022-04-26 14:14:10|258.59|256.19|258.23|255.83|258.59|256.19|258.23|255.83|0
1650982460000|2022-04-26 14:14:20|258.47|256.07|258.23|255.83|258.59|256.19|258.23|255.83|0
1650982470000|2022-04-26 14:14:30|258.59|256.19|258.23|255.83|258.59|256.19|258.23|255.83|0
1650982480000|2022-04-26 14:14:40|258.47|256.07|258.71|256.31|258.71|256.31|258.47|256.07|0
1650982490000|2022-04-26 14:14:50|258.82|256.42|258.71|256.31|258.94|256.54|258.71|256.31|0
1650982500000|2022-04-26 14:15:00|259.06|256.66|259.3|256.9|259.3|256.9|259.06|256.66|0
1650982510000|2022-04-26 14:15:10|259.65|257.25|260.36|257.96|260.36|257.96|259.65|257.25|0
1650982520000|2022-04-26 14:15:20|260.13|257.73|260.84|258.44|260.84|258.44|260.13|257.73|0
1650982530000|2022-04-26 14:15:30|260.96|258.56|261.19|258.79|261.19|258.79|260.96|258.56|0
1650982540000|2022-04-26 14:15:40|260.96|258.56|261.08|258.68|261.08|258.68|260.48|258.08|0
1650982550000|2022-04-26 14:15:50|261.19|258.79|261.55|259.15|261.55|259.15|261.19|258.79|0
1650982560000|2022-04-26 14:16:00|261.67|259.27|262.03|259.63|262.03|259.63|261.67|259.27|0
1650982570000|2022-04-26 14:16:10|262.38|259.98|262.15|259.75|262.38|259.98|262.03|259.63|0
1650982580000|2022-04-26 14:16:20|262.38|259.98|262.86|260.46|262.86|260.46|262.38|259.98|0
1650982590000|2022-04-26 14:16:30|262.74|260.34|263.1|260.7|263.34|260.94|262.74|260.34|0
1650982600000|2022-04-26 14:16:40|263.46|261.06|263.34|260.94|263.46|261.06|263.22|260.82|0
1650982610000|2022-04-26 14:16:50|263.46|261.06|263.94|261.54|263.94|261.54|263.46|261.06|0
1650982620000|2022-04-26 14:17:00|263.58|261.18|263.34|260.94|264.06|261.66|263.34|260.94|0
1650982630000|2022-04-26 14:17:10|263.58|261.18|264.06|261.66|264.06|261.66|263.34|260.94|0
1650982640000|2022-04-26 14:17:20|260.68|258.28|262.55|260.15|262.67|260.27|260.68|258.28|0
1650982650000|2022-04-26 14:17:30|262.43|260.03|261.72|259.32|262.43|260.03|261.6|259.2|0
1650982660000|2022-04-26 14:17:40|262.08|259.68|263.95|261.55|264.31|261.91|262.08|259.68|0
1650982670000|2022-04-26 14:17:50|263.89|261.49|263.83|261.43|264.07|261.67|263.83|261.43|0
1650982680000|2022-04-26 14:18:00|264.19|261.79|264.55|262.15|264.67|262.27|264.19|261.79|0
1650982690000|2022-04-26 14:18:10|264.79|262.39|264.79|262.39|264.79|262.39|264.67|262.27|0
1650982700000|2022-04-26 14:18:20|264.91|262.51|265.27|262.87|265.39|262.99|264.91|262.51|0
1650982710000|2022-04-26 14:18:30|265.39|262.99|265.27|262.87|265.63|263.23|265.27|262.87|0
1650982720000|2022-04-26 14:18:40|264.91|262.51|265.75|263.35|265.75|263.35|264.91|262.51|0
1650982730000|2022-04-26 14:18:50|265.87|263.47|266.59|264.19|266.59|264.19|265.75|263.35|0
1650982740000|2022-04-26 14:19:00|266.35|263.95|266.35|263.95|266.35|263.95|266.23|263.83|0
1650982750000|2022-04-26 14:19:10|266.11|263.71|266.35|263.95|266.35|263.95|266.11|263.71|0
1650982760000|2022-04-26 14:19:20|266.47|264.07|266.47|264.07|266.47|264.07|266.23|263.83|0
1650982770000|2022-04-26 14:19:30|266.35|263.95|265.74|263.34|266.35|263.95|265.74|263.34|0
1650982780000|2022-04-26 14:19:40|265.14|262.74|265.14|262.74|265.14|262.74|264.67|262.27|0
1650982790000|2022-04-26 14:19:50|265.26|262.86|265.38|262.98|265.38|262.98|265.26|262.86|0
1650982800000|2022-04-26 14:20:00|265.74|263.34|266.23|263.83|266.35|263.95|265.74|263.34|0
1650982810000|2022-04-26 14:20:10|266.35|263.95|266.47|264.07|266.59|264.19|266.35|263.95|0
1650982820000|2022-04-26 14:20:20|265.26|262.86|265.14|262.74|265.26|262.86|265.14|262.74|0
1650982830000|2022-04-26 14:20:30|265.02|262.62|264.31|261.91|265.02|262.62|264.31|261.91|0
1650982840000|2022-04-26 14:20:40|265.26|262.86|265.14|262.74|265.26|262.86|264.9|262.5|0
1650982850000|2022-04-26 14:20:50|264.78|262.38|264.78|262.38|264.78|262.38|264.73|262.33|0
1650982860000|2022-04-26 14:21:00|265.14|262.74|265.5|263.1|265.5|263.1|265.02|262.62|0
1650982870000|2022-04-26 14:21:10|265.26|262.86|265.62|263.22|265.74|263.34|265.26|262.86|0
1650982880000|2022-04-26 14:21:20|265.98|263.58|266.34|263.94|266.47|264.07|265.98|263.58|0
1650982890000|2022-04-26 14:21:30|266.71|264.31|267.19|264.79|267.31|264.91|266.71|264.31|0
1650982900000|2022-04-26 14:21:40|267.07|264.67|267.55|265.15|267.55|265.15|267.07|264.67|0
1650982910000|2022-04-26 14:21:50|268.88|266.48|268.27|265.87|268.88|266.48|268.27|265.87|0
1650982920000|2022-04-26 14:22:00|268.4|266|267.31|264.91|268.4|266|267.31|264.91|0
1650982930000|2022-04-26 14:22:10|267.19|264.79|266.58|264.18|267.19|264.79|266.58|264.18|0
1650982940000|2022-04-26 14:22:20|266.71|264.31|267.55|265.15|267.55|265.15|266.71|264.31|0
1650982950000|2022-04-26 14:22:30|267.67|265.27|267.19|264.79|267.67|265.27|266.95|264.55|0
1650982960000|2022-04-26 14:22:40|267.07|264.67|266.58|264.18|267.31|264.91|266.58|264.18|0
1650982970000|2022-04-26 14:22:50|266.22|263.82|266.22|263.82|266.22|263.82|265.93|263.53|0
1650982980000|2022-04-26 14:23:00|266.34|263.94|266.34|263.94|266.46|264.06|266.22|263.82|0
1650982990000|2022-04-26 14:23:10|265.98|263.58|265.5|263.1|265.98|263.58|265.5|263.1|0
1650983000000|2022-04-26 14:23:20|265.62|263.22|265.38|262.98|265.62|263.22|265.26|262.86|0
1650983010000|2022-04-26 14:23:30|265.32|262.92|265.38|262.98|265.38|262.98|265.32|262.92|0
1650983020000|2022-04-26 14:23:40|265.62|263.22|265.74|263.34|265.86|263.46|265.62|263.22|0
1650983030000|2022-04-26 14:23:50|265.14|262.74|265.86|263.46|265.86|263.46|265.14|262.74|0
1650983040000|2022-04-26 14:24:00|265.98|263.58|265.74|263.34|266.04|263.64|265.74|263.34|0
1650983050000|2022-04-26 14:24:10|265.86|263.46|266.1|263.7|266.1|263.7|265.86|263.46|0
1650983060000|2022-04-26 14:24:20|266.22|263.82|267.07|264.67|267.07|264.67|266.22|263.82|0
1650983070000|2022-04-26 14:24:30|266.94|264.54|266.94|264.54|267.19|264.79|266.94|264.54|0
1650983080000|2022-04-26 14:24:40|266.58|264.18|266.58|264.18|266.82|264.42|266.58|264.18|0
1650983090000|2022-04-26 14:24:50|266.94|264.54|267.01|264.61|267.01|264.61|266.65|264.25|0
1650983100000|2022-04-26 14:25:00|267.19|264.79|266.82|264.42|267.19|264.79|266.82|264.42|0
1650983110000|2022-04-26 14:25:10|266.58|264.18|266.34|263.94|266.58|264.18|266.34|263.94|0
1650983120000|2022-04-26 14:25:20|266.22|263.82|266.22|263.82|266.22|263.82|265.74|263.34|0
1650983130000|2022-04-26 14:25:30|266.1|263.7|266.34|263.94|266.34|263.94|266.1|263.7|0
1650983140000|2022-04-26 14:25:40|266.28|263.88|266.22|263.82|266.28|263.88|266.22|263.82|0
1650983150000|2022-04-26 14:25:50|266.1|263.7|266.34|263.94|266.46|264.06|266.1|263.7|0
1650983160000|2022-04-26 14:26:00|266.22|263.82|267.06|264.66|267.19|264.79|266.22|263.82|0
1650983170000|2022-04-26 14:26:10|267.31|264.91|267.55|265.15|267.55|265.15|267.13|264.73|0
1650983180000|2022-04-26 14:26:20|267.43|265.03|267.31|264.91|267.43|265.03|267.18|264.78|0
1650983190000|2022-04-26 14:26:30|267.18|264.78|267.55|265.15|267.55|265.15|267.18|264.78|0
1650983200000|2022-04-26 14:26:40|267.67|265.27|267.67|265.27|267.91|265.51|267.67|265.27|0
1650983210000|2022-04-26 14:26:50|267.55|265.15|267.25|264.85|267.55|265.15|267.06|264.66|0
1650983220000|2022-04-26 14:27:00|267.55|265.15|268.03|265.63|268.03|265.63|267.55|265.15|0
1650983230000|2022-04-26 14:27:10|268.39|265.99|268.39|265.99|268.76|266.36|268.39|265.99|0
1650983240000|2022-04-26 14:27:20|268.27|265.87|267.79|265.39|268.51|266.11|267.79|265.39|0
1650983250000|2022-04-26 14:27:30|267.55|265.15|266.34|263.94|267.55|265.15|266.34|263.94|0
1650983260000|2022-04-26 14:27:40|266.7|264.3|266.89|264.49|266.89|264.49|266.7|264.3|0
1650983270000|2022-04-26 14:27:50|266.94|264.54|267.06|264.66|267.06|264.66|266.7|264.3|0
1650983280000|2022-04-26 14:28:00|266.88|264.48|266.82|264.42|266.94|264.54|266.7|264.3|0
1650983290000|2022-04-26 14:28:10|266.76|264.36|265.86|263.46|266.76|264.36|265.86|263.46|0
1650983300000|2022-04-26 14:28:20|265.98|263.58|265.74|263.34|265.98|263.58|265.62|263.22|0
1650983310000|2022-04-26 14:28:30|265.98|263.58|266.1|263.7|266.46|264.06|265.62|263.22|0
1650983320000|2022-04-26 14:28:40|266.22|263.82|266.34|263.94|266.34|263.94|266.22|263.82|0
1650983330000|2022-04-26 14:28:50|266.46|264.06|265.98|263.58|266.46|264.06|265.74|263.34|0
1650983340000|2022-04-26 14:29:00|266.34|263.94|267.06|264.66|267.06|264.66|266.34|263.94|0
1650983350000|2022-04-26 14:29:10|266.82|264.42|266.7|264.3|266.82|264.42|266.7|264.3|0
1650983360000|2022-04-26 14:29:20|266.82|264.42|266.82|264.42|266.94|264.54|266.7|264.3|0
1650983370000|2022-04-26 14:29:30|266.22|263.82|265.26|262.86|266.22|263.82|265.26|262.86|0
1650983380000|2022-04-26 14:29:40|265.14|262.74|264.9|262.5|265.14|262.74|264.78|262.38|0
1650983390000|2022-04-26 14:29:50|264.96|262.56|264.78|262.38|264.96|262.56|264.78|262.38|0
1650983400000|2022-04-26 14:30:00|263.94|261.54|264.9|262.5|264.9|262.5|263.82|261.42|0
1650983410000|2022-04-26 14:30:10|265.14|262.74|265.74|263.34|265.74|263.34|265.14|262.74|0
1650983420000|2022-04-26 14:30:20|265.86|263.46|265.5|263.1|265.86|263.46|265.5|263.1|0
1650983430000|2022-04-26 14:30:30|265.38|262.98|264.54|262.14|265.38|262.98|264.54|262.14|0
1650983440000|2022-04-26 14:30:40|264.42|262.02|264.42|262.02|264.54|262.14|264.42|262.02|0
1650983450000|2022-04-26 14:30:50|264.78|262.38|264.54|262.14|264.9|262.5|264.54|262.14|0
1650983460000|2022-04-26 14:31:00|264.48|262.08|265.62|263.22|265.62|263.22|264.48|262.08|0
1650983470000|2022-04-26 14:31:10|265.74|263.34|265.74|263.34|265.86|263.46|265.5|263.1|0
1650983480000|2022-04-26 14:31:20|265.32|262.92|265.14|262.74|265.38|262.98|265.14|262.74|0
1650983490000|2022-04-26 14:31:30|264.48|262.08|263.7|261.3|264.54|262.14|263.7|261.3|0
1650983500000|2022-04-26 14:31:40|263.82|261.42|264.06|261.66|264.06|261.66|263.58|261.18|0
1650983510000|2022-04-26 14:31:50|264.18|261.78|263.94|261.54|264.18|261.78|263.94|261.54|0
1650983520000|2022-04-26 14:32:00|264.06|261.66|264.9|262.5|264.9|262.5|264.06|261.66|0
1650983530000|2022-04-26 14:32:10|264.78|262.38|264.78|262.38|265.02|262.62|264.78|262.38|0
1650983540000|2022-04-26 14:32:20|265.14|262.74|265.26|262.86|265.26|262.86|264.9|262.5|0
1650983550000|2022-04-26 14:32:30|264.78|262.38|264.96|262.56|264.96|262.56|264.48|262.08|0
1650983560000|2022-04-26 14:32:40|265.02|262.62|265.86|263.46|265.86|263.46|264.9|262.5|0
1650983570000|2022-04-26 14:32:50|265.92|263.52|265.86|263.46|265.92|263.52|265.62|263.22|0
1650983580000|2022-04-26 14:33:00|266.1|263.7|265.86|263.46|266.34|263.94|265.86|263.46|0
1650983590000|2022-04-26 14:33:10|265.8|263.4|265.98|263.58|265.98|263.58|265.8|263.4|0
1650983600000|2022-04-26 14:33:20|266.1|263.7|266.34|263.94|266.34|263.94|265.98|263.58|0
1650983610000|2022-04-26 14:33:30|266.58|264.18|266.7|264.3|266.7|264.3|266.34|263.94|0
1650983620000|2022-04-26 14:33:40|266.58|264.18|266.58|264.18|266.58|264.18|266.22|263.82|0
1650983630000|2022-04-26 14:33:50|266.82|264.42|267.24|264.84|267.3|264.9|266.82|264.42|0
1650983640000|2022-04-26 14:34:00|267.06|264.66|267.66|265.26|267.66|265.26|267.06|264.66|0
1650983650000|2022-04-26 14:34:10|267.3|264.9|268.27|265.87|268.27|265.87|267.3|264.9|0
1650983660000|2022-04-26 14:34:20|268.15|265.75|268.27|265.87|268.27|265.87|268.15|265.75|0
1650983670000|2022-04-26 14:34:30|268.15|265.75|268.02|265.62|268.15|265.75|267.78|265.38|0
1650983680000|2022-04-26 14:34:40|268.27|265.87|268.15|265.75|268.27|265.87|267.9|265.5|0
1650983690000|2022-04-26 14:34:50|268.27|265.87|268.09|265.69|268.39|265.99|268.02|265.62|0
1650983700000|2022-04-26 14:35:00|268.39|265.99|268.27|265.87|268.39|265.99|268.15|265.75|0
1650983710000|2022-04-26 14:35:10|268.15|265.75|267.42|265.02|268.15|265.75|267.42|265.02|0
1650983720000|2022-04-26 14:35:20|267.18|264.78|267.18|264.78|267.18|264.78|266.76|264.36|0
1650983730000|2022-04-26 14:35:30|267.06|264.66|267.42|265.02|267.42|265.02|267.06|264.66|0
1650983740000|2022-04-26 14:35:40|267.54|265.14|267.66|265.26|267.66|265.26|267.54|265.14|0
1650983750000|2022-04-26 14:35:50|267.72|265.32|268.14|265.74|268.27|265.87|267.72|265.32|0
1650983760000|2022-04-26 14:36:00|268.02|265.62|268.21|265.81|268.21|265.81|268.02|265.62|0
1650983770000|2022-04-26 14:36:10|268.39|265.99|267.18|264.78|268.39|265.99|267.18|264.78|0
1650983780000|2022-04-26 14:36:20|266.82|264.42|267.3|264.9|267.3|264.9|266.82|264.42|0
1650983790000|2022-04-26 14:36:30|267.18|264.78|266.82|264.42|267.18|264.78|266.7|264.3|0
1650983800000|2022-04-26 14:36:40|267.06|264.66|267.66|265.26|267.66|265.26|267.06|264.66|0
1650983810000|2022-04-26 14:36:50|267.42|265.02|267.54|265.14|267.66|265.26|267.3|264.9|0
1650983820000|2022-04-26 14:37:00|267.78|265.38|267.78|265.38|268.02|265.62|267.66|265.26|0
1650983830000|2022-04-26 14:37:10|267.54|265.14|267.18|264.78|267.54|265.14|267.18|264.78|0
1650983840000|2022-04-26 14:37:20|267.54|265.14|267.42|265.02|267.78|265.38|267.42|265.02|0
1650983850000|2022-04-26 14:37:30|267.18|264.78|267.18|264.78|267.18|264.78|267.06|264.66|0
1650983860000|2022-04-26 14:37:40|267.42|265.02|267.3|264.9|267.54|265.14|267.3|264.9|0
1650983870000|2022-04-26 14:37:50|267.18|264.78|266.09|263.69|267.18|264.78|266.09|263.69|0
1650983880000|2022-04-26 14:38:00|266.33|263.93|266.21|263.81|266.45|264.05|266.21|263.81|0
1650983890000|2022-04-26 14:38:10|266.28|263.88|265.61|263.21|266.28|263.88|265.61|263.21|0
1650983900000|2022-04-26 14:38:20|265.37|262.97|265.8|263.4|265.8|263.4|265.37|262.97|0
1650983910000|2022-04-26 14:38:30|265.97|263.57|267.78|265.38|267.78|265.38|265.97|263.57|0
1650983920000|2022-04-26 14:38:40|268.38|265.98|270.45|268.05|270.45|268.05|268.38|265.98|0
1650983930000|2022-04-26 14:38:50|270.08|267.68|270.69|268.29|270.93|268.53|270.08|267.68|0
1650983940000|2022-04-26 14:39:00|270.45|268.05|269.47|267.07|270.45|268.05|269.47|267.07|0
1650983950000|2022-04-26 14:39:10|269.72|267.32|269.66|267.26|269.96|267.56|269.66|267.26|0
1650983960000|2022-04-26 14:39:20|269.23|266.83|267.66|265.26|269.23|266.83|267.66|265.26|0
1650983970000|2022-04-26 14:39:30|267.36|264.96|267.66|265.26|267.66|265.26|267.3|264.9|0
1650983980000|2022-04-26 14:39:40|267.78|265.38|268.75|266.35|268.75|266.35|267.78|265.38|0
1650983990000|2022-04-26 14:39:50|268.51|266.11|268.99|266.59|268.99|266.59|268.51|266.11|0
1650984000000|2022-04-26 14:40:00|268.75|266.35|268.81|266.41|269.11|266.71|268.75|266.35|0
1650984010000|2022-04-26 14:40:10|268.99|266.59|269.23|266.83|269.35|266.95|268.99|266.59|0
1650984020000|2022-04-26 14:40:20|269.47|267.07|269.47|267.07|269.6|267.2|269.47|267.07|0
1650984030000|2022-04-26 14:40:30|268.63|266.23|268.99|266.59|268.99|266.59|268.5|266.1|0
1650984040000|2022-04-26 14:40:40|269.35|266.95|269.35|266.95|269.66|267.26|269.35|266.95|0
1650984050000|2022-04-26 14:40:50|269.72|267.32|269.6|267.2|269.84|267.44|269.6|267.2|0
1650984060000|2022-04-26 14:41:00|269.84|267.44|269.35|266.95|269.96|267.56|269.35|266.95|0
1650984070000|2022-04-26 14:41:10|269.96|267.56|270.45|268.05|270.45|268.05|269.96|267.56|0
1650984080000|2022-04-26 14:41:20|270.93|268.53|270.93|268.53|271.05|268.65|270.93|268.53|0
1650984090000|2022-04-26 14:41:30|271.18|268.78|271.42|269.02|271.42|269.02|271.05|268.65|0
1650984100000|2022-04-26 14:41:40|271.91|269.51|272.52|270.12|272.76|270.36|271.91|269.51|0
1650984110000|2022-04-26 14:41:50|272.64|270.24|272.76|270.36|272.76|270.36|272.52|270.12|0
1650984120000|2022-04-26 14:42:00|273.25|270.85|273.38|270.98|273.38|270.98|272.64|270.24|0
1650984130000|2022-04-26 14:42:10|273.01|270.61|273.25|270.85|273.5|271.1|273.01|270.61|0
1650984140000|2022-04-26 14:42:20|272.76|270.36|272.4|270|272.89|270.49|272.4|270|0
1650984150000|2022-04-26 14:42:30|272.76|270.36|272.76|270.36|272.76|270.36|272.4|270|0
1650984160000|2022-04-26 14:42:40|272.88|270.48|271.85|269.45|272.88|270.48|271.66|269.26|0
1650984170000|2022-04-26 14:42:50|271.78|269.38|270.57|268.17|271.78|269.38|270.57|268.17|0
1650984180000|2022-04-26 14:43:00|270.44|268.04|270.81|268.41|270.81|268.41|270.32|267.92|0
1650984190000|2022-04-26 14:43:10|271.17|268.77|271.78|269.38|271.78|269.38|271.12|268.72|0
1650984200000|2022-04-26 14:43:20|272.15|269.75|271.42|269.02|272.15|269.75|271.42|269.02|0
1650984210000|2022-04-26 14:43:30|271.17|268.77|271.17|268.77|271.66|269.26|271.17|268.77|0
1650984220000|2022-04-26 14:43:40|270.93|268.53|271.17|268.77|271.3|268.9|270.93|268.53|0
1650984230000|2022-04-26 14:43:50|271.05|268.65|270.87|268.47|271.05|268.65|270.57|268.17|0
1650984240000|2022-04-26 14:44:00|268.44|266.04|271.4|269|271.65|269.25|268.44|266.04|0
1650984250000|2022-04-26 14:44:10|272.58|270.18|271.48|269.08|272.82|270.42|271.48|269.08|0
1650984260000|2022-04-26 14:44:20|271.73|269.33|272.7|270.3|272.7|270.3|271.73|269.33|0
1650984270000|2022-04-26 14:44:30|273.07|270.67|273.31|270.91|273.43|271.03|273.07|270.67|0
1650984280000|2022-04-26 14:44:40|272.94|270.54|272.89|270.49|272.94|270.54|272.89|270.49|0
1650984290000|2022-04-26 14:44:50|272.46|270.06|272.7|270.3|272.7|270.3|272.21|269.81|0
1650984300000|2022-04-26 14:45:00|272.94|270.54|272.82|270.42|272.94|270.54|272.7|270.3|0
1650984310000|2022-04-26 14:45:10|272.7|270.3|271.72|269.32|272.7|270.3|271.72|269.32|0
1650984320000|2022-04-26 14:45:20|270.63|268.23|271.48|269.08|271.48|269.08|270.63|268.23|0
1650984330000|2022-04-26 14:45:30|271.36|268.96|271.12|268.72|271.36|268.96|271.12|268.72|0
1650984340000|2022-04-26 14:45:40|270.99|268.59|271.24|268.84|271.24|268.84|270.75|268.35|0
1650984350000|2022-04-26 14:45:50|271.48|269.08|270.51|268.11|271.48|269.08|270.51|268.11|0
1650984360000|2022-04-26 14:46:00|269.9|267.5|270.45|268.05|270.45|268.05|269.9|267.5|0
1650984370000|2022-04-26 14:46:10|270.39|267.99|270.27|267.87|270.51|268.11|270.27|267.87|0
1650984380000|2022-04-26 14:46:20|270.15|267.75|270.15|267.75|270.15|267.75|269.78|267.38|0
1650984390000|2022-04-26 14:46:30|270.51|268.11|270.02|267.62|270.51|268.11|270.02|267.62|0
1650984400000|2022-04-26 14:46:40|270.39|267.99|270.57|268.17|270.63|268.23|270.27|267.87|0
1650984410000|2022-04-26 14:46:50|270.75|268.35|269.9|267.5|270.75|268.35|269.9|267.5|0
1650984420000|2022-04-26 14:47:00|270.27|267.87|271.06|268.66|271.06|268.66|270.27|267.87|0
1650984430000|2022-04-26 14:47:10|271.6|269.2|271.36|268.96|271.6|269.2|271.24|268.84|0
1650984440000|2022-04-26 14:47:20|270.87|268.47|270.87|268.47|271.18|268.78|270.87|268.47|0
1650984450000|2022-04-26 14:47:30|271.36|268.96|271.6|269.2|271.6|269.2|271.36|268.96|0
1650984460000|2022-04-26 14:47:40|271.48|269.08|271.97|269.57|271.97|269.57|271.48|269.08|0
1650984470000|2022-04-26 14:47:50|272.09|269.69|271.72|269.32|272.09|269.69|271.6|269.2|0
1650984480000|2022-04-26 14:48:00|271.66|269.26|271.48|269.08|271.66|269.26|271.36|268.96|0
1650984490000|2022-04-26 14:48:10|271.36|268.96|271.24|268.84|271.72|269.32|271.24|268.84|0
1650984500000|2022-04-26 14:48:20|270.99|268.59|270.51|268.11|271.6|269.2|270.51|268.11|0
1650984510000|2022-04-26 14:48:30|270.26|267.86|270.63|268.23|270.63|268.23|270.26|267.86|0
1650984520000|2022-04-26 14:48:40|270.87|268.47|269.6|267.2|271.24|268.84|269.6|267.2|0
1650984530000|2022-04-26 14:48:50|268.93|266.53|269.54|267.14|269.54|267.14|268.93|266.53|0
1650984540000|2022-04-26 14:49:00|269.66|267.26|269.3|266.9|269.66|267.26|269.3|266.9|0
1650984550000|2022-04-26 14:49:10|269.17|266.77|269.78|267.38|269.78|267.38|269.17|266.77|0
1650984560000|2022-04-26 14:49:20|269.3|266.9|269.17|266.77|269.42|267.02|269.17|266.77|0
1650984570000|2022-04-26 14:49:30|269.3|266.9|269.66|267.26|269.66|267.26|269.3|266.9|0
1650984580000|2022-04-26 14:49:40|269.54|267.14|269.36|266.96|269.54|267.14|269.36|266.96|0
1650984590000|2022-04-26 14:49:50|269.17|266.77|269.05|266.65|269.17|266.77|268.69|266.29|0
1650984600000|2022-04-26 14:50:00|269.3|266.9|269.54|267.14|269.54|267.14|269.3|266.9|0
1650984610000|2022-04-26 14:50:10|269.78|267.38|270.26|267.86|270.26|267.86|269.78|267.38|0
1650984620000|2022-04-26 14:50:20|270.14|267.74|270.38|267.98|270.38|267.98|270.14|267.74|0
1650984630000|2022-04-26 14:50:30|270.14|267.74|270.02|267.62|270.38|267.98|270.02|267.62|0
1650984640000|2022-04-26 14:50:40|269.6|267.2|270.02|267.62|270.02|267.62|269.54|267.14|0
1650984650000|2022-04-26 14:50:50|270.14|267.74|270.14|267.74|270.14|267.74|270.02|267.62|0
1650984660000|2022-04-26 14:51:00|270.63|268.23|270.51|268.11|270.63|268.23|270.45|268.05|0
1650984670000|2022-04-26 14:51:10|270.87|268.47|270.63|268.23|270.87|268.47|270.63|268.23|0
1650984680000|2022-04-26 14:51:20|270.87|268.47|270.99|268.59|270.99|268.59|270.75|268.35|0
1650984690000|2022-04-26 14:51:30|271.11|268.71|270.75|268.35|271.11|268.71|270.75|268.35|0
1650984700000|2022-04-26 14:51:40|270.63|268.23|270.75|268.35|270.75|268.35|270.63|268.23|0
1650984710000|2022-04-26 14:51:50|270.87|268.47|270.75|268.35|270.87|268.47|270.63|268.23|0
1650984720000|2022-04-26 14:52:00|270.26|267.86|270.02|267.62|270.51|268.11|270.02|267.62|0
1650984730000|2022-04-26 14:52:10|270.26|267.86|269.9|267.5|270.26|267.86|269.9|267.5|0
1650984740000|2022-04-26 14:52:20|269.66|267.26|269.54|267.14|269.66|267.26|269.48|267.08|0
1650984750000|2022-04-26 14:52:30|269.66|267.26|270.14|267.74|270.14|267.74|269.66|267.26|0
1650984760000|2022-04-26 14:52:40|269.9|267.5|269.54|267.14|269.9|267.5|269.54|267.14|0
1650984770000|2022-04-26 14:52:50|269.41|267.01|268.69|266.29|269.66|267.26|268.69|266.29|0
1650984780000|2022-04-26 14:53:00|268.93|266.53|268.45|266.05|268.93|266.53|268.45|266.05|0
1650984790000|2022-04-26 14:53:10|268.21|265.81|267.84|265.44|268.21|265.81|267.84|265.44|0
1650984800000|2022-04-26 14:53:20|267.48|265.08|268.09|265.69|268.09|265.69|267.48|265.08|0
1650984810000|2022-04-26 14:53:30|268.45|266.05|269.05|266.65|269.05|266.65|268.45|266.05|0
1650984820000|2022-04-26 14:53:40|269.9|267.5|270.38|267.98|270.38|267.98|269.78|267.38|0
1650984830000|2022-04-26 14:53:50|270.5|268.1|270.87|268.47|270.87|268.47|270.5|268.1|0
1650984840000|2022-04-26 14:54:00|270.99|268.59|271.35|268.95|271.35|268.95|270.87|268.47|0
1650984850000|2022-04-26 14:54:10|271.6|269.2|271.35|268.95|271.66|269.26|271.23|268.83|0
1650984860000|2022-04-26 14:54:20|271.48|269.08|271.35|268.95|271.48|269.08|271.11|268.71|0
1650984870000|2022-04-26 14:54:30|271.48|269.08|270.87|268.47|271.48|269.08|270.87|268.47|0
1650984880000|2022-04-26 14:54:40|270.75|268.35|270.99|268.59|270.99|268.59|270.02|267.62|0
1650984890000|2022-04-26 14:54:50|270.75|268.35|271.11|268.71|271.11|268.71|270.75|268.35|0
1650984900000|2022-04-26 14:55:00|270.99|268.59|270.62|268.22|270.99|268.59|270.62|268.22|0
1650984910000|2022-04-26 14:55:10|271.11|268.71|270.99|268.59|271.11|268.71|270.99|268.59|0
1650984920000|2022-04-26 14:55:20|270.87|268.47|270.38|267.98|270.87|268.47|270.38|267.98|0
1650984930000|2022-04-26 14:55:30|270.75|268.35|270.5|268.1|270.87|268.47|270.5|268.1|0
1650984940000|2022-04-26 14:55:40|270.62|268.22|270.5|268.1|270.62|268.22|270.38|267.98|0
1650984950000|2022-04-26 14:55:50|270.26|267.86|270.99|268.59|270.99|268.59|270.26|267.86|0
1650984960000|2022-04-26 14:56:00|270.75|268.35|270.26|267.86|270.75|268.35|270.26|267.86|0
1650984970000|2022-04-26 14:56:10|270.14|267.74|269.78|267.38|270.14|267.74|269.78|267.38|0
1650984980000|2022-04-26 14:56:20|270.38|267.98|270.38|267.98|270.62|268.22|270.38|267.98|0
1650984990000|2022-04-26 14:56:30|270.26|267.86|270.81|268.41|270.87|268.47|270.26|267.86|0
1650985000000|2022-04-26 14:56:40|270.62|268.22|270.62|268.22|270.62|268.22|270.26|267.86|0
1650985010000|2022-04-26 14:56:50|270.81|268.41|271.11|268.71|271.11|268.71|270.62|268.22|0
1650985020000|2022-04-26 14:57:00|270.99|268.59|270.99|268.59|271.23|268.83|270.99|268.59|0
1650985030000|2022-04-26 14:57:10|271.17|268.77|270.74|268.34|271.17|268.77|270.74|268.34|0
1650985040000|2022-04-26 14:57:20|270.14|267.74|270.74|268.34|270.74|268.34|270.14|267.74|0
1650985050000|2022-04-26 14:57:30|270.99|268.59|270.5|268.1|270.99|268.59|270.26|267.86|0
1650985060000|2022-04-26 14:57:40|270.74|268.34|271.11|268.71|271.11|268.71|270.74|268.34|0
1650985070000|2022-04-26 14:57:50|270.87|268.47|271.23|268.83|271.23|268.83|270.87|268.47|0
1650985080000|2022-04-26 14:58:00|271.17|268.77|271.59|269.19|271.59|269.19|271.17|268.77|0
1650985090000|2022-04-26 14:58:10|271.47|269.07|271.59|269.19|271.72|269.32|271.47|269.07|0
1650985100000|2022-04-26 14:58:20|271.29|268.89|271.59|269.19|271.59|269.19|271.11|268.71|0
1650985110000|2022-04-26 14:58:30|271.72|269.32|271.72|269.32|271.72|269.32|271.59|269.19|0
1650985120000|2022-04-26 14:58:40|271.96|269.56|271.84|269.44|271.96|269.56|271.72|269.32|0
1650985130000|2022-04-26 14:58:50|272.08|269.68|271.47|269.07|272.08|269.68|270.99|268.59|0
1650985140000|2022-04-26 14:59:00|271.59|269.19|271.47|269.07|271.59|269.19|271.35|268.95|0
1650985150000|2022-04-26 14:59:10|271.35|268.95|271.47|269.07|271.47|269.07|270.99|268.59|0
1650985160000|2022-04-26 14:59:20|271.72|269.32|271.72|269.32|271.84|269.44|271.72|269.32|0
1650985170000|2022-04-26 14:59:30|271.59|269.19|270.99|268.59|271.59|269.19|270.99|268.59|0
1650985180000|2022-04-26 14:59:40|270.86|268.46|271.47|269.07|271.47|269.07|270.86|268.46|0
1650985190000|2022-04-26 14:59:50|271.59|269.19|271.35|268.95|271.59|269.19|271.23|268.83|0
1650985200000|2022-04-26 15:00:00|271.47|269.07|271.96|269.56|272.32|269.92|271.47|269.07|0
1650985210000|2022-04-26 15:00:10|272.2|269.8|272.08|269.68|272.2|269.8|271.96|269.56|0
1650985220000|2022-04-26 15:00:20|272.81|270.41|273.3|270.9|273.42|271.02|272.69|270.29|0
1650985230000|2022-04-26 15:00:30|273.42|271.02|272.93|270.53|273.42|271.02|272.93|270.53|0
1650985240000|2022-04-26 15:00:40|273.06|270.66|272.93|270.53|273.06|270.66|272.93|270.53|0
1650985250000|2022-04-26 15:00:50|273.06|270.66|273.42|271.02|273.54|271.14|273.06|270.66|0
1650985260000|2022-04-26 15:01:00|273.67|271.27|274.03|271.63|274.03|271.63|273.67|271.27|0
1650985270000|2022-04-26 15:01:10|273.91|271.51|274.03|271.63|274.16|271.76|273.91|271.51|0
1650985280000|2022-04-26 15:01:20|273.98|271.58|273.54|271.14|273.98|271.58|273.54|271.14|0
1650985290000|2022-04-26 15:01:30|273.3|270.9|274.03|271.63|274.03|271.63|273.3|270.9|0
1650985300000|2022-04-26 15:01:40|274.16|271.76|274.03|271.63|274.16|271.76|273.91|271.51|0
1650985310000|2022-04-26 15:01:50|274.28|271.88|274.16|271.76|274.28|271.88|274.16|271.76|0
1650985320000|2022-04-26 15:02:00|274.65|272.25|274.52|272.12|274.65|272.25|274.52|272.12|0
1650985330000|2022-04-26 15:02:10|274.4|272|274.52|272.12|274.52|272.12|274.4|272|0
1650985340000|2022-04-26 15:02:20|274.03|271.63|274.28|271.88|274.28|271.88|274.03|271.63|0
1650985350000|2022-04-26 15:02:30|274.16|271.76|273.79|271.39|274.28|271.88|273.79|271.39|0
1650985360000|2022-04-26 15:02:40|274.1|271.7|274.28|271.88|274.28|271.88|274.03|271.63|0
1650985370000|2022-04-26 15:02:50|274.16|271.76|274.16|271.76|274.16|271.76|274.03|271.63|0
1650985380000|2022-04-26 15:03:00|274.03|271.63|274.03|271.63|274.28|271.88|274.03|271.63|0
1650985390000|2022-04-26 15:03:10|274.16|271.76|273.05|270.65|274.16|271.76|273.05|270.65|0
1650985400000|2022-04-26 15:03:20|273.18|270.78|273.05|270.65|273.18|270.78|273.05|270.65|0
1650985410000|2022-04-26 15:03:30|272.93|270.53|274.03|271.63|274.03|271.63|272.93|270.53|0
1650985420000|2022-04-26 15:03:40|273.91|271.51|274.16|271.76|274.28|271.88|273.91|271.51|0
1650985430000|2022-04-26 15:03:50|274.28|271.88|273.79|271.39|274.28|271.88|273.79|271.39|0
1650985440000|2022-04-26 15:04:00|274.15|271.75|273.18|270.78|274.28|271.88|273.18|270.78|0
1650985450000|2022-04-26 15:04:10|273.3|270.9|273.54|271.14|273.54|271.14|273.12|270.72|0
1650985460000|2022-04-26 15:04:20|273.3|270.9|273.54|271.14|273.54|271.14|273.3|270.9|0
1650985470000|2022-04-26 15:04:30|273.91|271.51|273.91|271.51|273.91|271.51|273.79|271.39|0
1650985480000|2022-04-26 15:04:40|274.28|271.88|274.4|272|274.4|272|274.28|271.88|0
1650985490000|2022-04-26 15:04:50|274.28|271.88|274.4|272|274.64|272.24|274.28|271.88|0
1650985500000|2022-04-26 15:05:00|274.64|272.24|274.77|272.37|274.77|272.37|274.64|272.24|0
1650985510000|2022-04-26 15:05:10|274.64|272.24|274.64|272.24|274.77|272.37|274.4|272|0
1650985520000|2022-04-26 15:05:20|274.77|272.37|275.14|272.74|275.14|272.74|274.77|272.37|0
1650985530000|2022-04-26 15:05:30|275.26|272.86|275.14|272.74|275.26|272.86|275.14|272.74|0
1650985540000|2022-04-26 15:05:40|275.01|272.61|274.77|272.37|275.01|272.61|274.77|272.37|0
1650985550000|2022-04-26 15:05:50|274.89|272.49|274.89|272.49|274.89|272.49|274.64|272.24|0
1650985560000|2022-04-26 15:06:00|274.64|272.24|275.08|272.68|275.38|272.98|274.64|272.24|0
1650985570000|2022-04-26 15:06:10|274.77|272.37|274.89|272.49|275.63|273.23|274.77|272.37|0
1650985580000|2022-04-26 15:06:20|274.4|272|274.28|271.88|274.52|272.12|274.28|271.88|0
1650985590000|2022-04-26 15:06:30|274.15|271.75|274.64|272.24|274.64|272.24|274.15|271.75|0
1650985600000|2022-04-26 15:06:40|274.77|272.37|274.15|271.75|274.89|272.49|274.15|271.75|0
1650985610000|2022-04-26 15:06:50|274.28|271.88|274.03|271.63|274.4|272|274.03|271.63|0
1650985620000|2022-04-26 15:07:00|274.15|271.75|274.64|272.24|274.77|272.37|274.15|271.75|0
1650985630000|2022-04-26 15:07:10|274.77|272.37|275.01|272.61|275.13|272.73|274.77|272.37|0
1650985640000|2022-04-26 15:07:20|274.89|272.49|275.01|272.61|275.01|272.61|274.77|272.37|0
1650985650000|2022-04-26 15:07:30|274.89|272.49|274.4|272|274.89|272.49|274.4|272|0
1650985660000|2022-04-26 15:07:40|274.52|272.12|274.77|272.37|274.89|272.49|274.52|272.12|0
1650985670000|2022-04-26 15:07:50|274.89|272.49|274.95|272.55|275.01|272.61|274.89|272.49|0
1650985680000|2022-04-26 15:08:00|275.01|272.61|274.64|272.24|275.01|272.61|274.64|272.24|0
1650985690000|2022-04-26 15:08:10|274.4|272|274.4|272|274.4|272|274.15|271.75|0
1650985700000|2022-04-26 15:08:20|274.52|272.12|274.27|271.87|274.64|272.24|274.27|271.87|0
1650985710000|2022-04-26 15:08:30|274.15|271.75|274.15|271.75|274.15|271.75|274.15|271.75|0
1650985720000|2022-04-26 15:08:40|273.78|271.38|273.91|271.51|274.03|271.63|273.78|271.38|0
1650985730000|2022-04-26 15:08:50|274.03|271.63|273.78|271.38|274.03|271.63|273.66|271.26|0
1650985740000|2022-04-26 15:09:00|274.4|272|274.4|272|274.64|272.24|274.4|272|0
1650985750000|2022-04-26 15:09:10|274.27|271.87|274.76|272.36|274.76|272.36|274.27|271.87|0
1650985760000|2022-04-26 15:09:20|274.27|271.87|274.03|271.63|274.27|271.87|274.03|271.63|0
1650985770000|2022-04-26 15:09:30|274.15|271.75|273.78|271.38|274.15|271.75|273.78|271.38|0
1650985780000|2022-04-26 15:09:40|273.54|271.14|273.66|271.26|273.66|271.26|273.42|271.02|0
1650985790000|2022-04-26 15:09:50|273.54|271.14|273.42|271.02|273.54|271.14|273.42|271.02|0
1650985800000|2022-04-26 15:10:00|273.78|271.38|274.15|271.75|274.15|271.75|273.66|271.26|0
1650985810000|2022-04-26 15:10:10|274.27|271.87|274.27|271.87|274.4|272|274.15|271.75|0
1650985820000|2022-04-26 15:10:20|273.91|271.51|273.29|270.89|273.91|271.51|273.17|270.77|0
1650985830000|2022-04-26 15:10:30|273.42|271.02|273.29|270.89|273.42|271.02|273.17|270.77|0
1650985840000|2022-04-26 15:10:40|273.17|270.77|273.05|270.65|273.17|270.77|272.93|270.53|0
1650985850000|2022-04-26 15:10:50|273.17|270.77|274.15|271.75|274.15|271.75|273.17|270.77|0
1650985860000|2022-04-26 15:11:00|274.03|271.63|273.91|271.51|274.03|271.63|273.66|271.26|0
1650985870000|2022-04-26 15:11:10|274.03|271.63|274.27|271.87|274.27|271.87|274.03|271.63|0
1650985880000|2022-04-26 15:11:20|274.52|272.12|273.78|271.38|274.52|272.12|273.78|271.38|0
1650985890000|2022-04-26 15:11:30|273.91|271.51|273.91|271.51|274.03|271.63|273.78|271.38|0
1650985900000|2022-04-26 15:11:40|273.6|271.2|273.29|270.89|273.6|271.2|273.29|270.89|0
1650985910000|2022-04-26 15:11:50|273.54|271.14|272.93|270.53|273.54|271.14|272.81|270.41|0
1650985920000|2022-04-26 15:12:00|272.8|270.4|272.68|270.28|272.8|270.4|272.56|270.16|0
1650985930000|2022-04-26 15:12:10|272.44|270.04|273.05|270.65|273.05|270.65|272.44|270.04|0
1650985940000|2022-04-26 15:12:20|272.8|270.4|272.68|270.28|272.93|270.53|272.56|270.16|0
1650985950000|2022-04-26 15:12:30|273.05|270.65|273.42|271.02|273.42|271.02|273.05|270.65|0
1650985960000|2022-04-26 15:12:40|273.66|271.26|273.66|271.26|273.78|271.38|273.66|271.26|0
1650985970000|2022-04-26 15:12:50|273.9|271.5|274.03|271.63|274.03|271.63|273.78|271.38|0
1650985980000|2022-04-26 15:13:00|273.78|271.38|274.15|271.75|274.27|271.87|273.78|271.38|0
1650985990000|2022-04-26 15:13:10|273.78|271.38|273.41|271.01|273.78|271.38|273.29|270.89|0
1650986000000|2022-04-26 15:13:20|273.66|271.26|273.54|271.14|273.66|271.26|273.54|271.14|0
1650986010000|2022-04-26 15:13:30|273.29|270.89|272.8|270.4|273.29|270.89|272.8|270.4|0
1650986020000|2022-04-26 15:13:40|272.68|270.28|272.56|270.16|272.68|270.28|272.56|270.16|0
1650986030000|2022-04-26 15:13:50|272.44|270.04|271.89|269.49|272.44|270.04|271.71|269.31|0
1650986040000|2022-04-26 15:14:00|271.83|269.43|272.44|270.04|272.44|270.04|271.71|269.31|0
1650986050000|2022-04-26 15:14:10|272.56|270.16|271.83|269.43|272.56|270.16|271.83|269.43|0
1650986060000|2022-04-26 15:14:20|271.71|269.31|270.98|268.58|271.71|269.31|270.98|268.58|0
1650986070000|2022-04-26 15:14:30|271.1|268.7|271.46|269.06|271.58|269.18|271.1|268.7|0
1650986080000|2022-04-26 15:14:40|270.98|268.58|271.22|268.82|271.34|268.94|270.98|268.58|0
1650986090000|2022-04-26 15:14:50|271.1|268.7|271.1|268.7|271.22|268.82|271.1|268.7|0
1650986100000|2022-04-26 15:15:00|271.22|268.82|271.83|269.43|271.83|269.43|271.22|268.82|0
1650986110000|2022-04-26 15:15:10|271.34|268.94|271.46|269.06|271.46|269.06|271.1|268.7|0
1650986120000|2022-04-26 15:15:20|271.83|269.43|272.8|270.4|272.8|270.4|271.83|269.43|0
1650986130000|2022-04-26 15:15:30|273.05|270.65|272.68|270.28|273.05|270.65|272.68|270.28|0
1650986140000|2022-04-26 15:15:40|272.92|270.52|273.29|270.89|273.29|270.89|272.8|270.4|0
1650986150000|2022-04-26 15:15:50|273.17|270.77|273.54|271.14|273.54|271.14|273.17|270.77|0
1650986160000|2022-04-26 15:16:00|273.9|271.5|274.02|271.62|274.02|271.62|273.78|271.38|0
1650986170000|2022-04-26 15:16:10|274.39|271.99|274.15|271.75|274.39|271.99|274.15|271.75|0
1650986180000|2022-04-26 15:16:20|274.09|271.69|273.9|271.5|274.09|271.69|273.78|271.38|0
1650986190000|2022-04-26 15:16:30|273.54|271.14|273.54|271.14|273.9|271.5|273.54|271.14|0
1650986200000|2022-04-26 15:16:40|273.35|270.95|273.66|271.26|273.78|271.38|273.35|270.95|0
1650986210000|2022-04-26 15:16:50|273.41|271.01|273.41|271.01|273.53|271.13|273.41|271.01|0
1650986220000|2022-04-26 15:17:00|273.78|271.38|273.9|271.5|274.02|271.62|273.66|271.26|0
1650986230000|2022-04-26 15:17:10|274.02|271.62|273.9|271.5|274.02|271.62|273.9|271.5|0
1650986240000|2022-04-26 15:17:20|274.02|271.62|273.9|271.5|274.02|271.62|273.66|271.26|0
1650986250000|2022-04-26 15:17:30|273.78|271.38|273.9|271.5|273.9|271.5|273.78|271.38|0
1650986260000|2022-04-26 15:17:40|273.78|271.38|274.46|272.06|274.46|272.06|273.78|271.38|0
1650986270000|2022-04-26 15:17:50|274.15|271.75|273.41|271.01|274.15|271.75|273.41|271.01|0
1650986280000|2022-04-26 15:18:00|273.53|271.13|273.48|271.08|273.78|271.38|273.48|271.08|0
1650986290000|2022-04-26 15:18:10|273.41|271.01|273.17|270.77|273.41|271.01|273.17|270.77|0
1650986300000|2022-04-26 15:18:20|273.05|270.65|273.41|271.01|273.41|271.01|273.05|270.65|0
1650986310000|2022-04-26 15:18:30|273.66|271.26|273.53|271.13|273.78|271.38|273.53|271.13|0
1650986320000|2022-04-26 15:18:40|273.9|271.5|273.78|271.38|274.02|271.62|273.78|271.38|0
1650986330000|2022-04-26 15:18:50|274.15|271.75|273.78|271.38|274.15|271.75|273.78|271.38|0
1650986340000|2022-04-26 15:19:00|273.9|271.5|274.51|272.11|274.51|272.11|273.9|271.5|0
1650986350000|2022-04-26 15:19:10|275|272.6|275.13|272.73|275.13|272.73|275|272.6|0
1650986360000|2022-04-26 15:19:20|274.88|272.48|275.13|272.73|275.13|272.73|274.88|272.48|0
1650986370000|2022-04-26 15:19:30|275.25|272.85|275.37|272.97|275.49|273.09|275.25|272.85|0
1650986380000|2022-04-26 15:19:40|275.25|272.85|275.25|272.85|275.37|272.97|275.25|272.85|0
1650986390000|2022-04-26 15:19:50|275.37|272.97|275.25|272.85|275.49|273.09|275.25|272.85|0
1650986400000|2022-04-26 15:20:00|275.37|272.97|275.62|273.22|275.74|273.34|275.13|272.73|0
1650986410000|2022-04-26 15:20:10|275.37|272.97|274.88|272.48|275.37|272.97|274.88|272.48|0
1650986420000|2022-04-26 15:20:20|274.94|272.54|275.25|272.85|275.25|272.85|274.88|272.48|0
1650986430000|2022-04-26 15:20:30|274.76|272.36|273.53|271.13|274.76|272.36|273.53|271.13|0
1650986440000|2022-04-26 15:20:40|273.9|271.5|275|272.6|275|272.6|273.9|271.5|0
1650986450000|2022-04-26 15:20:50|274.88|272.48|274.02|271.62|274.88|272.48|274.02|271.62|0
1650986460000|2022-04-26 15:21:00|273.53|271.13|274.27|271.87|274.27|271.87|273.53|271.13|0
1650986470000|2022-04-26 15:21:10|274.39|271.99|273.41|271.01|274.39|271.99|273.41|271.01|0
1650986480000|2022-04-26 15:21:20|273.78|271.38|273.9|271.5|273.9|271.5|273.78|271.38|0
1650986490000|2022-04-26 15:21:30|273.53|271.13|273.53|271.13|273.65|271.25|273.41|271.01|0
1650986500000|2022-04-26 15:21:40|273.78|271.38|273.53|271.13|274.02|271.62|273.53|271.13|0
1650986510000|2022-04-26 15:21:50|273.65|271.25|272.31|269.91|273.65|271.25|272.31|269.91|0
1650986520000|2022-04-26 15:22:00|272.43|270.03|272.8|270.4|272.8|270.4|272.43|270.03|0
1650986530000|2022-04-26 15:22:10|272.55|270.15|271.7|269.3|272.55|270.15|271.7|269.3|0
1650986540000|2022-04-26 15:22:20|271.34|268.94|270.49|268.09|271.46|269.06|270.49|268.09|0
1650986550000|2022-04-26 15:22:30|270.61|268.21|270.61|268.21|270.61|268.21|270.49|268.09|0
1650986560000|2022-04-26 15:22:40|270.49|268.09|270.73|268.33|270.73|268.33|270.49|268.09|0
1650986570000|2022-04-26 15:22:50|270.61|268.21|270.24|267.84|270.73|268.33|270.24|267.84|0
1650986580000|2022-04-26 15:23:00|270|267.6|269.76|267.36|270|267.6|269.64|267.24|0
1650986590000|2022-04-26 15:23:10|269.52|267.12|269.4|267|269.64|267.24|269.4|267|0
1650986600000|2022-04-26 15:23:20|269.64|267.24|269.64|267.24|269.64|267.24|269.64|267.24|0
1650986610000|2022-04-26 15:23:30|269.76|267.36|270.12|267.72|270.12|267.72|269.76|267.36|0
1650986620000|2022-04-26 15:23:40|269.88|267.48|270.36|267.96|270.36|267.96|269.88|267.48|0
1650986630000|2022-04-26 15:23:50|270.49|268.09|270.73|268.33|270.73|268.33|270.49|268.09|0
1650986640000|2022-04-26 15:24:00|270.97|268.57|271.09|268.69|271.09|268.69|270.85|268.45|0
1650986650000|2022-04-26 15:24:10|271.21|268.81|270.97|268.57|271.34|268.94|270.97|268.57|0
1650986660000|2022-04-26 15:24:20|271.21|268.81|270.97|268.57|271.21|268.81|270.97|268.57|0
1650986670000|2022-04-26 15:24:30|271.09|268.69|271.58|269.18|271.58|269.18|271.09|268.69|0
1650986680000|2022-04-26 15:24:40|271.7|269.3|271.94|269.54|272.19|269.79|271.7|269.3|0
1650986690000|2022-04-26 15:24:50|271.7|269.3|271.82|269.42|271.82|269.42|271.7|269.3|0
1650986700000|2022-04-26 15:25:00|272.19|269.79|272.55|270.15|272.55|270.15|272.07|269.67|0
1650986710000|2022-04-26 15:25:10|272.43|270.03|271.94|269.54|272.43|270.03|271.94|269.54|0
1650986720000|2022-04-26 15:25:20|271.82|269.42|272.06|269.66|272.06|269.66|271.82|269.42|0
1650986730000|2022-04-26 15:25:30|271.94|269.54|271.82|269.42|271.94|269.54|271.58|269.18|0
1650986740000|2022-04-26 15:25:40|271.46|269.06|271.21|268.81|271.46|269.06|271.21|268.81|0
1650986750000|2022-04-26 15:25:50|271.09|268.69|270.85|268.45|271.09|268.69|270.85|268.45|0
1650986760000|2022-04-26 15:26:00|270.97|268.57|270.97|268.57|270.97|268.57|270.61|268.21|0
1650986770000|2022-04-26 15:26:10|271.09|268.69|271.33|268.93|271.33|268.93|271.09|268.69|0
1650986780000|2022-04-26 15:26:20|271.58|269.18|271.21|268.81|271.7|269.3|271.21|268.81|0
1650986790000|2022-04-26 15:26:30|270.97|268.57|271.33|268.93|271.33|268.93|270.97|268.57|0
1650986800000|2022-04-26 15:26:40|271.46|269.06|272.31|269.91|272.31|269.91|271.46|269.06|0
1650986810000|2022-04-26 15:26:50|272.43|270.03|272.31|269.91|272.43|270.03|272.31|269.91|0
1650986820000|2022-04-26 15:27:00|272.43|270.03|272.25|269.85|272.43|270.03|272.25|269.85|0
1650986830000|2022-04-26 15:27:10|272.19|269.79|271.94|269.54|272.19|269.79|271.82|269.42|0
1650986840000|2022-04-26 15:27:20|271.7|269.3|270.97|268.57|271.7|269.3|270.97|268.57|0
1650986850000|2022-04-26 15:27:30|271.33|268.93|271.33|268.93|271.4|269|271.33|268.93|0
1650986860000|2022-04-26 15:27:40|271.58|269.18|271.21|268.81|271.58|269.18|271.21|268.81|0
1650986870000|2022-04-26 15:27:50|271.09|268.69|270.97|268.57|271.09|268.69|270.85|268.45|0
1650986880000|2022-04-26 15:28:00|271.09|268.69|271.58|269.18|271.58|269.18|271.09|268.69|0
1650986890000|2022-04-26 15:28:10|271.82|269.42|271.82|269.42|271.94|269.54|271.7|269.3|0
1650986900000|2022-04-26 15:28:20|271.45|269.05|272.18|269.78|272.18|269.78|271.45|269.05|0
1650986910000|2022-04-26 15:28:30|272.31|269.91|272.55|270.15|272.55|270.15|272.31|269.91|0
1650986920000|2022-04-26 15:28:40|273.04|270.64|271.94|269.54|273.04|270.64|271.94|269.54|0
1650986930000|2022-04-26 15:28:50|271.58|269.18|272.31|269.91|272.31|269.91|271.58|269.18|0
1650986940000|2022-04-26 15:29:00|272.43|270.03|271.82|269.42|272.49|270.09|271.82|269.42|0
1650986950000|2022-04-26 15:29:10|272.06|269.66|272.18|269.78|272.18|269.78|272.06|269.66|0
1650986960000|2022-04-26 15:29:20|272.06|269.66|272.06|269.66|272.06|269.66|271.82|269.42|0
1650986970000|2022-04-26 15:29:30|272.25|269.85|272.18|269.78|272.31|269.91|272.06|269.66|0
1650986980000|2022-04-26 15:29:40|272.55|270.15|272.13|269.73|272.67|270.27|272.13|269.73|0
1650986990000|2022-04-26 15:29:50|272.43|270.03|272.55|270.15|272.79|270.39|272.43|270.03|0
1650987000000|2022-04-26 15:30:00|272.79|270.39|273.04|270.64|273.04|270.64|272.55|270.15|0
1650987010000|2022-04-26 15:30:10|272.92|270.52|273.28|270.88|273.28|270.88|272.92|270.52|0
1650987020000|2022-04-26 15:30:20|273.53|271.13|273.28|270.88|273.53|271.13|273.28|270.88|0
1650987030000|2022-04-26 15:30:30|273.4|271|273.53|271.13|273.53|271.13|273.4|271|0
1650987040000|2022-04-26 15:30:40|273.77|271.37|273.77|271.37|274.02|271.62|273.77|271.37|0
1650987050000|2022-04-26 15:30:50|273.53|271.13|274.02|271.62|274.02|271.62|273.53|271.13|0
1650987060000|2022-04-26 15:31:00|274.08|271.68|274.94|272.54|274.94|272.54|274.08|271.68|0
1650987070000|2022-04-26 15:31:10|274.75|272.35|274.51|272.11|275|272.6|274.51|272.11|0
1650987080000|2022-04-26 15:31:20|274.38|271.98|274.02|271.62|274.38|271.98|274.02|271.62|0
1650987090000|2022-04-26 15:31:30|274.26|271.86|274.26|271.86|274.26|271.86|274.02|271.62|0
1650987100000|2022-04-26 15:31:40|274.02|271.62|273.53|271.13|274.02|271.62|273.53|271.13|0
1650987110000|2022-04-26 15:31:50|273.4|271|273.35|270.95|273.59|271.19|273.35|270.95|0
1650987120000|2022-04-26 15:32:00|273.72|271.32|274.77|272.37|274.77|272.37|273.72|271.32|0
1650987130000|2022-04-26 15:32:10|274.65|272.25|275.38|272.98|275.38|272.98|274.65|272.25|0
1650987140000|2022-04-26 15:32:20|275.5|273.1|275.63|273.23|275.63|273.23|275.5|273.1|0
1650987150000|2022-04-26 15:32:30|275.75|273.35|275.5|273.1|275.75|273.35|275.5|273.1|0
1650987160000|2022-04-26 15:32:40|275.14|272.74|275.14|272.74|275.38|272.98|275.14|272.74|0
1650987170000|2022-04-26 15:32:50|275.75|273.35|275.75|273.35|275.75|273.35|275.38|272.98|0
1650987180000|2022-04-26 15:33:00|275.26|272.86|275.14|272.74|275.26|272.86|275.14|272.74|0
1650987190000|2022-04-26 15:33:10|275.01|272.61|274.77|272.37|275.01|272.61|274.65|272.25|0
1650987200000|2022-04-26 15:33:20|274.65|272.25|274.89|272.49|274.89|272.49|274.52|272.12|0
1650987210000|2022-04-26 15:33:30|275.01|272.61|274.16|271.76|275.14|272.74|274.16|271.76|0
1650987220000|2022-04-26 15:33:40|274.28|271.88|273.49|271.09|274.28|271.88|273.49|271.09|0
1650987230000|2022-04-26 15:33:50|273.55|271.15|272.45|270.05|273.55|271.15|272.45|270.05|0
1650987240000|2022-04-26 15:34:00|272.08|269.68|271.96|269.56|272.15|269.75|271.84|269.44|0
1650987250000|2022-04-26 15:34:10|271.6|269.2|271.9|269.5|272.08|269.68|271.6|269.2|0
1650987260000|2022-04-26 15:34:20|272.21|269.81|273.18|270.78|273.18|270.78|272.21|269.81|0
1650987270000|2022-04-26 15:34:30|273.3|270.9|273.06|270.66|273.67|271.27|273.06|270.66|0
1650987280000|2022-04-26 15:34:40|273.18|270.78|273.42|271.02|273.42|271.02|273.06|270.66|0
1650987290000|2022-04-26 15:34:50|273.54|271.14|274.03|271.63|274.03|271.63|273.54|271.14|0
1650987300000|2022-04-26 15:35:00|274.28|271.88|274.16|271.76|274.28|271.88|273.91|271.51|0
1650987310000|2022-04-26 15:35:10|274.03|271.63|275.5|273.1|275.5|273.1|273.91|271.51|0
1650987320000|2022-04-26 15:35:20|275.01|272.61|275.26|272.86|275.26|272.86|274.77|272.37|0
1650987330000|2022-04-26 15:35:30|275.01|272.61|275.69|273.29|275.69|273.29|275.01|272.61|0
1650987340000|2022-04-26 15:35:40|275.75|273.35|277.22|274.82|277.22|274.82|275.75|273.35|0
1650987350000|2022-04-26 15:35:50|276.85|274.45|277.35|274.95|277.35|274.95|276.85|274.45|0
1650987360000|2022-04-26 15:36:00|277.41|275.01|276.98|274.58|277.41|275.01|276.98|274.58|0
1650987370000|2022-04-26 15:36:10|276.36|273.96|277.47|275.07|277.47|275.07|276.24|273.84|0
1650987380000|2022-04-26 15:36:20|277.35|274.95|278.27|275.87|278.52|276.12|277.35|274.95|0
1650987390000|2022-04-26 15:36:30|278.03|275.63|277.9|275.5|278.15|275.75|277.9|275.5|0
1650987400000|2022-04-26 15:36:40|278.27|275.87|279.01|276.61|279.01|276.61|278.27|275.87|0
1650987410000|2022-04-26 15:36:50|279.14|276.74|279.26|276.86|279.26|276.86|279.01|276.61|0
1650987420000|2022-04-26 15:37:00|278.89|276.49|278.52|276.12|278.89|276.49|278.52|276.12|0
1650987430000|2022-04-26 15:37:10|278.64|276.24|278.77|276.37|278.89|276.49|278.64|276.24|0
1650987440000|2022-04-26 15:37:20|278.64|276.24|279.26|276.86|279.26|276.86|278.64|276.24|0
1650987450000|2022-04-26 15:37:30|279.38|276.98|279.51|277.11|279.51|277.11|279.38|276.98|0
1650987460000|2022-04-26 15:37:40|279.38|276.98|279.38|276.98|279.51|277.11|279.38|276.98|0
1650987470000|2022-04-26 15:37:50|279.63|277.23|279.14|276.74|279.63|277.23|279.14|276.74|0
1650987480000|2022-04-26 15:38:00|279.26|276.86|279.14|276.74|279.38|276.98|279.01|276.61|0
1650987490000|2022-04-26 15:38:10|279.26|276.86|278.89|276.49|279.26|276.86|278.89|276.49|0
1650987500000|2022-04-26 15:38:20|278.4|276|278.64|276.24|278.64|276.24|278.4|276|0
1650987510000|2022-04-26 15:38:30|278.52|276.12|278.52|276.12|278.52|276.12|278.27|275.87|0
1650987520000|2022-04-26 15:38:40|277.66|275.26|277.04|274.64|277.66|275.26|277.04|274.64|0
1650987530000|2022-04-26 15:38:50|277.17|274.77|277.29|274.89|277.29|274.89|277.17|274.77|0
1650987540000|2022-04-26 15:39:00|277.53|275.13|277.78|275.38|277.78|275.38|277.41|275.01|0
1650987550000|2022-04-26 15:39:10|277.9|275.5|277.41|275.01|277.9|275.5|277.41|275.01|0
1650987560000|2022-04-26 15:39:20|277.04|274.64|277.16|274.76|277.41|275.01|277.04|274.64|0
1650987570000|2022-04-26 15:39:30|276.92|274.52|276.67|274.27|276.92|274.52|276.67|274.27|0
1650987580000|2022-04-26 15:39:40|276.8|274.4|276.92|274.52|276.92|274.52|276.8|274.4|0
1650987590000|2022-04-26 15:39:50|276.8|274.4|276.92|274.52|276.92|274.52|276.67|274.27|0
1650987600000|2022-04-26 15:40:00|277.16|274.76|277.78|275.38|277.9|275.5|277.16|274.76|0
1650987610000|2022-04-26 15:40:10|278.39|275.99|278.15|275.75|278.39|275.99|278.15|275.75|0
1650987620000|2022-04-26 15:40:20|278.02|275.62|278.52|276.12|278.52|276.12|278.02|275.62|0
1650987630000|2022-04-26 15:40:30|278.76|276.36|278.64|276.24|278.76|276.36|278.64|276.24|0
1650987640000|2022-04-26 15:40:40|278.39|275.99|278.64|276.24|278.64|276.24|278.27|275.87|0
1650987650000|2022-04-26 15:40:50|278.52|276.12|278.89|276.49|278.89|276.49|278.52|276.12|0
1650987660000|2022-04-26 15:41:00|278.76|276.36|278.89|276.49|278.89|276.49|278.76|276.36|0
1650987670000|2022-04-26 15:41:10|279.38|276.98|279.5|277.1|279.5|277.1|279.13|276.73|0
1650987680000|2022-04-26 15:41:20|280.12|277.72|280|277.6|280.12|277.72|280|277.6|0
1650987690000|2022-04-26 15:41:30|280.12|277.72|280.25|277.85|280.25|277.85|280.12|277.72|0
1650987700000|2022-04-26 15:41:40|280.49|278.09|280.37|277.97|280.49|278.09|280.24|277.84|0
1650987710000|2022-04-26 15:41:50|279.87|277.47|280.12|277.72|280.12|277.72|279.87|277.47|0
1650987720000|2022-04-26 15:42:00|280.37|277.97|279.5|277.1|280.37|277.97|279.5|277.1|0
1650987730000|2022-04-26 15:42:10|279.38|276.98|279.01|276.61|279.38|276.98|279.01|276.61|0
1650987740000|2022-04-26 15:42:20|278.89|276.49|278.89|276.49|279.13|276.73|278.89|276.49|0
1650987750000|2022-04-26 15:42:30|279.26|276.86|278.15|275.75|279.26|276.86|277.41|275.01|0
1650987760000|2022-04-26 15:42:40|278.27|275.87|277.9|275.5|278.39|275.99|277.9|275.5|0
1650987770000|2022-04-26 15:42:50|277.78|275.38|277.78|275.38|277.9|275.5|277.78|275.38|0
1650987780000|2022-04-26 15:43:00|277.9|275.5|278.27|275.87|278.27|275.87|277.9|275.5|0
1650987790000|2022-04-26 15:43:10|278.39|275.99|277.9|275.5|278.39|275.99|277.9|275.5|0
1650987800000|2022-04-26 15:43:20|277.78|275.38|277.53|275.13|277.78|275.38|277.53|275.13|0
1650987810000|2022-04-26 15:43:30|277.65|275.25|278.02|275.62|278.02|275.62|277.65|275.25|0
1650987820000|2022-04-26 15:43:40|278.27|275.87|278.27|275.87|278.39|275.99|278.27|275.87|0
1650987830000|2022-04-26 15:43:50|278.39|275.99|277.9|275.5|278.39|275.99|277.9|275.5|0
1650987840000|2022-04-26 15:44:00|278.02|275.62|278.27|275.87|278.64|276.24|278.02|275.62|0
1650987850000|2022-04-26 15:44:10|278.02|275.62|277.53|275.13|278.02|275.62|277.53|275.13|0
1650987860000|2022-04-26 15:44:20|277.16|274.76|276.67|274.27|277.16|274.76|276.67|274.27|0
1650987870000|2022-04-26 15:44:30|276.79|274.39|276.18|273.78|276.79|274.39|276.18|273.78|0
1650987880000|2022-04-26 15:44:40|276.3|273.9|276.43|274.03|276.43|274.03|276.3|273.9|0
1650987890000|2022-04-26 15:44:50|276.3|273.9|276.18|273.78|276.55|274.15|276.18|273.78|0
1650987900000|2022-04-26 15:45:00|276.3|273.9|276.67|274.27|276.67|274.27|276.3|273.9|0
1650987910000|2022-04-26 15:45:10|276.79|274.39|277.04|274.64|277.16|274.76|276.79|274.39|0
1650987920000|2022-04-26 15:45:20|276.55|274.15|276.43|274.03|276.55|274.15|276.18|273.78|0
1650987930000|2022-04-26 15:45:30|276.55|274.15|276.55|274.15|276.61|274.21|276.55|274.15|0
1650987940000|2022-04-26 15:45:40|276.3|273.9|276.3|273.9|276.3|273.9|276.06|273.66|0
1650987950000|2022-04-26 15:45:50|276.42|274.02|276.79|274.39|276.79|274.39|276.42|274.02|0
1650987960000|2022-04-26 15:46:00|276.67|274.27|276.55|274.15|276.67|274.27|275.93|273.53|0
1650987970000|2022-04-26 15:46:10|277.1|274.7|277.65|275.25|277.65|275.25|277.1|274.7|0
1650987980000|2022-04-26 15:46:20|277.77|275.37|277.72|275.32|277.9|275.5|277.72|275.32|0
1650987990000|2022-04-26 15:46:30|277.65|275.25|277.04|274.64|277.65|275.25|277.04|274.64|0
1650988000000|2022-04-26 15:46:40|276.91|274.51|277.16|274.76|277.16|274.76|276.91|274.51|0
1650988010000|2022-04-26 15:46:50|277.28|274.88|277.28|274.88|277.28|274.88|277.04|274.64|0
1650988020000|2022-04-26 15:47:00|277.04|274.64|276.67|274.27|277.04|274.64|276.67|274.27|0
1650988030000|2022-04-26 15:47:10|276.22|273.82|277.15|274.75|277.21|274.81|276.1|273.7|0
1650988040000|2022-04-26 15:47:20|277.03|274.63|277.27|274.87|277.27|274.87|277.03|274.63|0
1650988050000|2022-04-26 15:47:30|277.03|274.63|276.91|274.51|277.15|274.75|276.91|274.51|0
1650988060000|2022-04-26 15:47:40|276.78|274.38|276.78|274.38|276.91|274.51|276.66|274.26|0
1650988070000|2022-04-26 15:47:50|276.29|273.89|276.42|274.02|276.54|274.14|276.29|273.89|0
1650988080000|2022-04-26 15:48:00|276.66|274.26|276.48|274.08|276.66|274.26|276.48|274.08|0
1650988090000|2022-04-26 15:48:10|276.54|274.14|277.59|275.19|277.59|275.19|276.42|274.02|0
1650988100000|2022-04-26 15:48:20|277.35|274.95|277.1|274.7|277.35|274.95|277.1|274.7|0
1650988110000|2022-04-26 15:48:30|276.86|274.46|276.86|274.46|276.86|274.46|276.86|274.46|0
1650988120000|2022-04-26 15:48:40|276.98|274.58|276.98|274.58|276.98|274.58|276.98|274.58|0
1650988130000|2022-04-26 15:48:50|277.47|275.07|277.71|275.31|277.71|275.31|277.41|275.01|0
1650988140000|2022-04-26 15:49:00|278.08|275.68|278.2|275.8|278.32|275.92|278.08|275.68|0
1650988150000|2022-04-26 15:49:10|278.14|275.74|278.2|275.8|278.2|275.8|278.14|275.74|0
1650988160000|2022-04-26 15:49:20|278.08|275.68|278.08|275.68|278.2|275.8|278.08|275.68|0
1650988170000|2022-04-26 15:49:30|278.32|275.92|278.69|276.29|278.76|276.36|278.32|275.92|0
1650988180000|2022-04-26 15:49:40|278.57|276.17|278.2|275.8|278.57|276.17|278.2|275.8|0
1650988190000|2022-04-26 15:49:50|278.08|275.68|278.08|275.68|278.08|275.68|277.96|275.56|0
1650988200000|2022-04-26 15:50:00|278.32|275.92|277.71|275.31|278.32|275.92|277.71|275.31|0
1650988210000|2022-04-26 15:50:10|277.83|275.43|278.57|276.17|278.57|276.17|277.83|275.43|0
1650988220000|2022-04-26 15:50:20|278.51|276.11|278.45|276.05|278.51|276.11|278.45|276.05|0
1650988230000|2022-04-26 15:50:30|278.57|276.17|278.69|276.29|278.69|276.29|278.45|276.05|0
1650988240000|2022-04-26 15:50:40|278.45|276.05|278.45|276.05|278.45|276.05|278.32|275.92|0
1650988250000|2022-04-26 15:50:50|278.69|276.29|278.69|276.29|278.81|276.41|278.69|276.29|0
1650988260000|2022-04-26 15:51:00|278.81|276.41|278.81|276.41|278.81|276.41|278.69|276.29|0
1650988270000|2022-04-26 15:51:10|279.06|276.66|278.69|276.29|279.06|276.66|278.69|276.29|0
1650988280000|2022-04-26 15:51:20|278.57|276.17|278.44|276.04|278.57|276.17|278.44|276.04|0
1650988290000|2022-04-26 15:51:30|278.32|275.92|277.71|275.31|278.32|275.92|277.71|275.31|0
1650988300000|2022-04-26 15:51:40|277.47|275.07|277.22|274.82|277.65|275.25|277.22|274.82|0
1650988310000|2022-04-26 15:51:50|276.85|274.45|277.22|274.82|277.22|274.82|276.85|274.45|0
1650988320000|2022-04-26 15:52:00|277.34|274.94|277.22|274.82|277.34|274.94|277.16|274.76|0
1650988330000|2022-04-26 15:52:10|277.1|274.7|277.22|274.82|277.34|274.94|277.1|274.7|0
1650988340000|2022-04-26 15:52:20|277.34|274.94|277.22|274.82|277.34|274.94|277.22|274.82|0
1650988350000|2022-04-26 15:52:30|277.1|274.7|276.98|274.58|277.1|274.7|276.98|274.58|0
1650988360000|2022-04-26 15:52:40|276.85|274.45|277.34|274.94|277.34|274.94|276.85|274.45|0
1650988370000|2022-04-26 15:52:50|277.41|275.01|277.83|275.43|278.08|275.68|277.41|275.01|0
1650988380000|2022-04-26 15:53:00|278.08|275.68|278.57|276.17|278.57|276.17|278.08|275.68|0
1650988390000|2022-04-26 15:53:10|278.69|276.29|278.81|276.41|278.81|276.41|278.57|276.17|0
1650988400000|2022-04-26 15:53:20|278.93|276.53|278.69|276.29|278.93|276.53|278.69|276.29|0
1650988410000|2022-04-26 15:53:30|278.32|275.92|278.81|276.41|278.81|276.41|278.32|275.92|0
1650988420000|2022-04-26 15:53:40|278.44|276.04|278.57|276.17|278.57|276.17|278.2|275.8|0
1650988430000|2022-04-26 15:53:50|278.69|276.29|278.69|276.29|278.69|276.29|278.44|276.04|0
1650988440000|2022-04-26 15:54:00|278.44|276.04|278.69|276.29|278.69|276.29|278.44|276.04|0
1650988450000|2022-04-26 15:54:10|278.81|276.41|278.57|276.17|278.93|276.53|278.57|276.17|0
1650988460000|2022-04-26 15:54:20|278.32|275.92|278.44|276.04|278.44|276.04|278.2|275.8|0
1650988470000|2022-04-26 15:54:30|278.57|276.17|278.81|276.41|278.81|276.41|278.57|276.17|0
1650988480000|2022-04-26 15:54:40|278.93|276.53|278.81|276.41|278.93|276.53|278.81|276.41|0
1650988490000|2022-04-26 15:54:50|279.06|276.66|279.3|276.9|279.3|276.9|279.06|276.66|0
1650988500000|2022-04-26 15:55:00|279.18|276.78|279.92|277.52|279.92|277.52|279.18|276.78|0
1650988510000|2022-04-26 15:55:10|280.04|277.64|280.04|277.64|280.16|277.76|280.04|277.64|0
1650988520000|2022-04-26 15:55:20|280.16|277.76|280.29|277.89|280.29|277.89|280.16|277.76|0
1650988530000|2022-04-26 15:55:30|280.04|277.64|280.29|277.89|280.41|278.01|280.04|277.64|0
1650988540000|2022-04-26 15:55:40|280.66|278.26|280.65|278.25|280.66|278.26|280.41|278.01|0
1650988550000|2022-04-26 15:55:50|281.15|278.75|281.4|279|281.4|279|281.15|278.75|0
1650988560000|2022-04-26 15:56:00|281.27|278.87|281.4|279|281.4|279|280.9|278.5|0
1650988570000|2022-04-26 15:56:10|281.02|278.62|281.15|278.75|281.15|278.75|280.9|278.5|0
1650988580000|2022-04-26 15:56:20|281.02|278.62|281.39|278.99|281.39|278.99|281.02|278.62|0
1650988590000|2022-04-26 15:56:30|281.34|278.94|281.52|279.12|281.52|279.12|281.34|278.94|0
1650988600000|2022-04-26 15:56:40|281.46|279.06|281.15|278.75|281.46|279.06|280.9|278.5|0
1650988610000|2022-04-26 15:56:50|281.52|279.12|281.52|279.12|281.52|279.12|281.52|279.12|0
1650988630000|2022-04-26 15:57:10|281.39|278.99|281.77|279.37|281.89|279.49|281.39|278.99|0
1650988640000|2022-04-26 15:57:20|281.89|279.49|282.38|279.98|282.38|279.98|281.89|279.49|0
1650988650000|2022-04-26 15:57:30|282.26|279.86|282.76|280.36|282.76|280.36|282.26|279.86|0
1650988660000|2022-04-26 15:57:40|282.88|280.48|282.63|280.23|282.88|280.48|282.63|280.23|0
1650988670000|2022-04-26 15:57:50|282.38|279.98|282.75|280.35|282.75|280.35|282.38|279.98|0
1650988680000|2022-04-26 15:58:00|282.51|280.11|282.38|279.98|282.51|280.11|282.38|279.98|0
1650988690000|2022-04-26 15:58:10|282.51|280.11|282.01|279.61|282.51|280.11|282.01|279.61|0
1650988700000|2022-04-26 15:58:20|282.14|279.74|282.51|280.11|282.88|280.48|282.14|279.74|0
1650988710000|2022-04-26 15:58:30|282.63|280.23|282.63|280.23|282.63|280.23|282.63|280.23|0
1650988720000|2022-04-26 15:58:40|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1650988730000|2022-04-26 15:58:50|282.75|280.35|282.88|280.48|282.88|280.48|282.75|280.35|0
1650988740000|2022-04-26 15:59:00|283|280.6|282.75|280.35|283|280.6|282.75|280.35|0
1650988750000|2022-04-26 15:59:10|282.69|280.29|282.88|280.48|282.88|280.48|282.51|280.11|0
1650988760000|2022-04-26 15:59:20|282.75|280.35|283|280.6|283|280.6|282.75|280.35|0
1650988770000|2022-04-26 15:59:30|282.88|280.48|282.75|280.35|282.88|280.48|282.63|280.23|0
1650988780000|2022-04-26 15:59:40|282.88|280.48|282.63|280.23|283|280.6|282.63|280.23|0
1650988790000|2022-04-26 15:59:50|282.69|280.29|282.88|280.48|282.88|280.48|282.69|280.29|0
1650988800000|2022-04-26 16:00:00|282.63|280.23|282.38|279.98|282.63|280.23|282.38|279.98|0
1650988810000|2022-04-26 16:00:10|282.63|280.23|282.88|280.48|282.88|280.48|282.63|280.23|0
1650988820000|2022-04-26 16:00:20|282.51|280.11|282.51|280.11|282.63|280.23|282.51|280.11|0
1650988830000|2022-04-26 16:00:30|282.01|279.61|281.76|279.36|282.01|279.61|281.64|279.24|0
1650988840000|2022-04-26 16:00:40|281.89|279.49|281.95|279.55|282.13|279.73|281.89|279.49|0
1650988850000|2022-04-26 16:00:50|281.89|279.49|281.64|279.24|281.89|279.49|281.64|279.24|0
1650988860000|2022-04-26 16:01:00|281.89|279.49|281.89|279.49|281.89|279.49|281.76|279.36|0
1650988870000|2022-04-26 16:01:10|282.51|280.11|282.38|279.98|282.75|280.35|282.38|279.98|0
1650988880000|2022-04-26 16:01:20|282.13|279.73|281.27|278.87|282.13|279.73|281.27|278.87|0
1650988890000|2022-04-26 16:01:30|281.64|279.24|281.39|278.99|281.64|279.24|281.14|278.74|0
1650988900000|2022-04-26 16:01:40|281.33|278.93|281.27|278.87|281.39|278.99|281.27|278.87|0
1650988910000|2022-04-26 16:01:50|281.52|279.12|281.52|279.12|281.52|279.12|281.39|278.99|0
1650988920000|2022-04-26 16:02:00|281.76|279.36|281.51|279.11|281.76|279.36|281.27|278.87|0
1650988930000|2022-04-26 16:02:10|281.64|279.24|281.64|279.24|281.7|279.3|281.64|279.24|0
1650988940000|2022-04-26 16:02:20|281.76|279.36|282.13|279.73|282.13|279.73|281.27|278.87|0
1650988950000|2022-04-26 16:02:30|282.26|279.86|282.26|279.86|282.26|279.86|282.01|279.61|0
1650988960000|2022-04-26 16:02:40|282.57|280.17|282.44|280.04|282.69|280.29|282.44|280.04|0
1650988970000|2022-04-26 16:02:50|282.5|280.1|282.26|279.86|282.5|280.1|282.26|279.86|0
1650988980000|2022-04-26 16:03:00|282.01|279.61|282.38|279.98|282.38|279.98|282.01|279.61|0
1650988990000|2022-04-26 16:03:10|282.5|280.1|282.13|279.73|283|280.6|282.13|279.73|0
1650989000000|2022-04-26 16:03:20|282.26|279.86|282.01|279.61|282.26|279.86|281.88|279.48|0
1650989010000|2022-04-26 16:03:30|282.13|279.73|282.13|279.73|282.13|279.73|281.88|279.48|0
1650989020000|2022-04-26 16:03:40|282.01|279.61|281.27|278.87|282.13|279.73|281.27|278.87|0
1650989030000|2022-04-26 16:03:50|281.14|278.74|280.77|278.37|281.14|278.74|280.77|278.37|0
1650989040000|2022-04-26 16:04:00|280.9|278.5|281.51|279.11|281.64|279.24|280.9|278.5|0
1650989050000|2022-04-26 16:04:10|281.64|279.24|281.51|279.11|281.88|279.48|281.51|279.11|0
1650989060000|2022-04-26 16:04:20|281.64|279.24|281.27|278.87|281.64|279.24|281.14|278.74|0
1650989070000|2022-04-26 16:04:30|280.65|278.25|281.14|278.74|281.14|278.74|280.65|278.25|0
1650989080000|2022-04-26 16:04:40|281.39|278.99|281.02|278.62|281.39|278.99|281.02|278.62|0
1650989090000|2022-04-26 16:04:50|281.14|278.74|281.14|278.74|281.14|278.74|281.14|278.74|0
1650989100000|2022-04-26 16:05:00|281.02|278.62|281.14|278.74|281.14|278.74|280.9|278.5|0
1650989110000|2022-04-26 16:05:10|281.02|278.62|280.65|278.25|281.14|278.74|280.65|278.25|0
1650989120000|2022-04-26 16:05:20|280.53|278.13|280.03|277.63|280.65|278.25|280.03|277.63|0
1650989130000|2022-04-26 16:05:30|279.91|277.51|280.28|277.88|280.53|278.13|279.91|277.51|0
1650989140000|2022-04-26 16:05:40|280.53|278.13|280.53|278.13|280.77|278.37|280.53|278.13|0
1650989150000|2022-04-26 16:05:50|280.77|278.37|280.65|278.25|280.77|278.37|280.65|278.25|0
1650989160000|2022-04-26 16:06:00|280.77|278.37|281.21|278.81|281.27|278.87|280.77|278.37|0
1650989170000|2022-04-26 16:06:10|281.27|278.87|281.21|278.81|281.27|278.87|281.14|278.74|0
1650989180000|2022-04-26 16:06:20|281.64|279.24|281.39|278.99|281.64|279.24|281.39|278.99|0
1650989190000|2022-04-26 16:06:30|281.27|278.87|281.14|278.74|281.27|278.87|281.02|278.62|0
1650989200000|2022-04-26 16:06:40|280.89|278.49|280.89|278.49|280.89|278.49|280.89|278.49|0
1650989210000|2022-04-26 16:06:50|280.59|278.19|280.77|278.37|280.77|278.37|280.52|278.12|0
1650989220000|2022-04-26 16:07:00|281.02|278.62|281.14|278.74|281.26|278.86|281.02|278.62|0
1650989230000|2022-04-26 16:07:10|281.39|278.99|281.02|278.62|281.39|278.99|281.02|278.62|0
1650989240000|2022-04-26 16:07:20|281.14|278.74|280.52|278.12|281.14|278.74|280.52|278.12|0
1650989250000|2022-04-26 16:07:30|280.34|277.94|280.4|278|280.4|278|280.28|277.88|0
1650989260000|2022-04-26 16:07:40|280.52|278.12|280.89|278.49|281.02|278.62|280.52|278.12|0
1650989270000|2022-04-26 16:07:50|280.65|278.25|280.52|278.12|280.77|278.37|280.52|278.12|0
1650989280000|2022-04-26 16:08:00|280.28|277.88|279.91|277.51|280.28|277.88|279.91|277.51|0
1650989290000|2022-04-26 16:08:10|280.15|277.75|280.15|277.75|280.15|277.75|279.91|277.51|0
1650989300000|2022-04-26 16:08:20|280.03|277.63|280.52|278.12|280.52|278.12|280.03|277.63|0
1650989310000|2022-04-26 16:08:30|280.4|278|280.52|278.12|280.52|278.12|280.4|278|0
1650989320000|2022-04-26 16:08:40|280.28|277.88|280.03|277.63|280.4|278|280.03|277.63|0
1650989330000|2022-04-26 16:08:50|280.15|277.75|280.28|277.88|280.28|277.88|280.15|277.75|0
1650989340000|2022-04-26 16:09:00|280.77|278.37|280.4|278|280.77|278.37|280.4|278|0
1650989350000|2022-04-26 16:09:10|280.89|278.49|280.4|278|281.02|278.62|280.4|278|0
1650989360000|2022-04-26 16:09:20|279.66|277.26|279.05|276.65|279.66|277.26|279.05|276.65|0
1650989370000|2022-04-26 16:09:30|278.68|276.28|278.43|276.03|278.68|276.28|278.31|275.91|0
1650989380000|2022-04-26 16:09:40|278.31|275.91|278.07|275.67|278.31|275.91|278.07|275.67|0
1650989390000|2022-04-26 16:09:50|278.19|275.79|277.7|275.3|278.43|276.03|277.7|275.3|0
1650989400000|2022-04-26 16:10:00|277.94|275.54|277.82|275.42|277.94|275.54|277.58|275.18|0
1650989410000|2022-04-26 16:10:10|278.07|275.67|278.68|276.28|278.68|276.28|278.07|275.67|0
1650989420000|2022-04-26 16:10:20|278.8|276.4|279.05|276.65|279.05|276.65|278.8|276.4|0
1650989430000|2022-04-26 16:10:30|278.8|276.4|279.05|276.65|279.05|276.65|278.8|276.4|0
1650989440000|2022-04-26 16:10:40|278.92|276.52|279.05|276.65|279.05|276.65|278.92|276.52|0
1650989450000|2022-04-26 16:10:50|279.17|276.77|279.41|277.01|279.41|277.01|279.17|276.77|0
1650989460000|2022-04-26 16:11:00|279.54|277.14|279.29|276.89|279.54|277.14|279.29|276.89|0
1650989470000|2022-04-26 16:11:10|279.41|277.01|278.92|276.52|279.41|277.01|278.92|276.52|0
1650989480000|2022-04-26 16:11:20|278.56|276.16|277.82|275.42|278.56|276.16|277.82|275.42|0
1650989490000|2022-04-26 16:11:30|277.94|275.54|277.94|275.54|278.01|275.61|277.94|275.54|0
1650989500000|2022-04-26 16:11:40|278.06|275.66|278.19|275.79|278.19|275.79|277.94|275.54|0
1650989510000|2022-04-26 16:11:50|277.94|275.54|278.06|275.66|278.19|275.79|277.94|275.54|0
1650989520000|2022-04-26 16:12:00|278.19|275.79|278.68|276.28|278.68|276.28|278.19|275.79|0
1650989530000|2022-04-26 16:12:10|278.8|276.4|278.8|276.4|278.92|276.52|278.8|276.4|0
1650989540000|2022-04-26 16:12:20|278.92|276.52|279.17|276.77|279.17|276.77|278.92|276.52|0
1650989550000|2022-04-26 16:12:30|279.29|276.89|278.92|276.52|279.29|276.89|278.92|276.52|0
1650989560000|2022-04-26 16:12:40|278.68|276.28|278.8|276.4|278.92|276.52|278.68|276.28|0
1650989570000|2022-04-26 16:12:50|278.92|276.52|279.29|276.89|279.29|276.89|278.92|276.52|0
1650989580000|2022-04-26 16:13:00|278.92|276.52|278.68|276.28|278.92|276.52|278.68|276.28|0
1650989590000|2022-04-26 16:13:10|278.62|276.22|279.04|276.64|279.04|276.64|278.55|276.15|0
1650989600000|2022-04-26 16:13:20|278.99|276.59|278.8|276.4|278.99|276.59|278.8|276.4|0
1650989610000|2022-04-26 16:13:30|278.68|276.28|278.43|276.03|278.68|276.28|278.43|276.03|0
1650989620000|2022-04-26 16:13:40|278.31|275.91|278.92|276.52|278.92|276.52|278.31|275.91|0
1650989630000|2022-04-26 16:13:50|278.74|276.34|278.55|276.15|278.74|276.34|278.43|276.03|0
1650989640000|2022-04-26 16:14:00|278.8|276.4|279.04|276.64|279.04|276.64|278.8|276.4|0
1650989650000|2022-04-26 16:14:10|278.8|276.4|278.19|275.79|278.8|276.4|278.19|275.79|0
1650989660000|2022-04-26 16:14:20|278.06|275.66|277.45|275.05|278.06|275.66|277.45|275.05|0
1650989670000|2022-04-26 16:14:30|277.33|274.93|277.57|275.17|277.57|275.17|277.33|274.93|0
1650989680000|2022-04-26 16:14:40|277.33|274.93|277.33|274.93|277.33|274.93|277.08|274.68|0
1650989690000|2022-04-26 16:14:50|277.57|275.17|277.64|275.24|277.64|275.24|277.57|275.17|0
1650989700000|2022-04-26 16:15:00|277.45|275.05|277.57|275.17|277.57|275.17|277.33|274.93|0
1650989710000|2022-04-26 16:15:10|277.45|275.05|277.08|274.68|277.45|275.05|277.08|274.68|0
1650989720000|2022-04-26 16:15:20|276.84|274.44|276.72|274.32|276.96|274.56|276.72|274.32|0
1650989730000|2022-04-26 16:15:30|276.84|274.44|276.72|274.32|276.84|274.44|276.6|274.2|0
1650989740000|2022-04-26 16:15:40|276.6|274.2|276.6|274.2|276.78|274.38|276.6|274.2|0
1650989750000|2022-04-26 16:15:50|276.72|274.32|276.78|274.38|276.84|274.44|276.72|274.32|0
1650989760000|2022-04-26 16:16:00|276.84|274.44|276.66|274.26|276.84|274.44|276.66|274.26|0
1650989770000|2022-04-26 16:16:10|276.59|274.19|275.74|273.34|276.59|274.19|275.74|273.34|0
1650989780000|2022-04-26 16:16:20|275.86|273.46|275.74|273.34|275.86|273.46|275.74|273.34|0
1650989800000|2022-04-26 16:16:40|275.86|273.46|275.74|273.34|275.99|273.59|275.74|273.34|0
1650989810000|2022-04-26 16:16:50|275.98|273.58|276.23|273.83|276.35|273.95|275.98|273.58|0
1650989820000|2022-04-26 16:17:00|276.35|273.95|276.47|274.07|276.47|274.07|276.35|273.95|0
1650989830000|2022-04-26 16:17:10|276.35|273.95|276.47|274.07|276.47|274.07|276.35|273.95|0
1650989840000|2022-04-26 16:17:20|276.23|273.83|276.23|273.83|276.35|273.95|276.23|273.83|0
1650989850000|2022-04-26 16:17:30|276.29|273.89|276.23|273.83|276.35|273.95|276.11|273.71|0
1650989860000|2022-04-26 16:17:40|276.35|273.95|276.23|273.83|276.35|273.95|276.23|273.83|0
1650989870000|2022-04-26 16:17:50|276.11|273.71|275.38|272.98|276.11|273.71|275.38|272.98|0
1650989880000|2022-04-26 16:18:00|275.56|273.16|275.62|273.22|275.62|273.22|275.5|273.1|0
1650989890000|2022-04-26 16:18:10|275.5|273.1|275.38|272.98|275.5|273.1|275.38|272.98|0
1650989900000|2022-04-26 16:18:20|275.13|272.73|275.86|273.46|275.86|273.46|275.13|272.73|0
1650989910000|2022-04-26 16:18:30|275.98|273.58|276.11|273.71|276.11|273.71|275.98|273.58|0
1650989920000|2022-04-26 16:18:40|275.98|273.58|276.35|273.95|276.35|273.95|275.98|273.58|0
1650989930000|2022-04-26 16:18:50|276.23|273.83|276.17|273.77|276.35|273.95|276.17|273.77|0
1650989940000|2022-04-26 16:19:00|275.98|273.58|276.47|274.07|276.47|274.07|275.98|273.58|0
1650989950000|2022-04-26 16:19:10|276.72|274.32|276.47|274.07|276.72|274.32|276.47|274.07|0
1650989960000|2022-04-26 16:19:20|276.11|273.71|275.98|273.58|276.23|273.83|275.98|273.58|0
1650989970000|2022-04-26 16:19:30|275.86|273.46|275.98|273.58|275.98|273.58|275.5|273.1|0
1650989980000|2022-04-26 16:19:40|275.92|273.52|275.5|273.1|275.92|273.52|275.5|273.1|0
1650989990000|2022-04-26 16:19:50|275.62|273.22|273.76|271.36|275.86|273.46|273.63|271.23|0
1650990000000|2022-04-26 16:20:00|273.63|271.23|273.27|270.87|273.63|271.23|273.27|270.87|0
1650990010000|2022-04-26 16:20:10|273.02|270.62|273.15|270.75|273.15|270.75|273.02|270.62|0
1650990020000|2022-04-26 16:20:20|272.9|270.5|272.66|270.26|272.9|270.5|272.66|270.26|0
1650990030000|2022-04-26 16:20:30|272.54|270.14|272.66|270.26|272.78|270.38|272.54|270.14|0
1650990040000|2022-04-26 16:20:40|272.54|270.14|272.54|270.14|272.6|270.2|272.29|269.89|0
1650990050000|2022-04-26 16:20:50|272.42|270.02|272.42|270.02|272.42|270.02|272.29|269.89|0
1650990060000|2022-04-26 16:21:00|272.66|270.26|272.66|270.26|272.66|270.26|272.66|270.26|0
1650990070000|2022-04-26 16:21:10|272.78|270.38|272.9|270.5|272.9|270.5|272.66|270.26|0
1650990080000|2022-04-26 16:21:20|272.78|270.38|272.42|270.02|272.78|270.38|272.42|270.02|0
1650990090000|2022-04-26 16:21:30|272.29|269.89|272.29|269.89|272.42|270.02|272.29|269.89|0
1650990100000|2022-04-26 16:21:40|272.54|270.14|272.54|270.14|272.66|270.26|272.54|270.14|0
1650990110000|2022-04-26 16:21:50|272.66|270.26|272.78|270.38|272.78|270.38|272.54|270.14|0
1650990120000|2022-04-26 16:22:00|273.02|270.62|272.54|270.14|273.02|270.62|272.54|270.14|0
1650990130000|2022-04-26 16:22:10|272.78|270.38|272.48|270.08|272.78|270.38|272.48|270.08|0
1650990140000|2022-04-26 16:22:20|272.72|270.32|272.42|270.02|272.72|270.32|272.42|270.02|0
1650990150000|2022-04-26 16:22:30|272.54|270.14|272.17|269.77|272.54|270.14|272.05|269.65|0
1650990160000|2022-04-26 16:22:40|272.05|269.65|271.81|269.41|272.05|269.65|271.69|269.29|0
1650990170000|2022-04-26 16:22:50|271.69|269.29|271.81|269.41|271.81|269.41|271.69|269.29|0
1650990180000|2022-04-26 16:23:00|271.69|269.29|271.69|269.29|271.69|269.29|271.57|269.17|0
1650990190000|2022-04-26 16:23:10|271.81|269.41|271.57|269.17|271.81|269.41|271.57|269.17|0
1650990200000|2022-04-26 16:23:20|270.96|268.56|270.84|268.44|270.96|268.56|270.72|268.32|0
1650990210000|2022-04-26 16:23:30|270.72|268.32|270.72|268.32|270.84|268.44|270.72|268.32|0
1650990220000|2022-04-26 16:23:40|270.36|267.96|271.2|268.8|271.2|268.8|270.36|267.96|0
1650990230000|2022-04-26 16:23:50|271.08|268.68|270.84|268.44|271.32|268.92|270.84|268.44|0
1650990240000|2022-04-26 16:24:00|270.72|268.32|271.08|268.68|271.08|268.68|270.72|268.32|0
1650990250000|2022-04-26 16:24:10|271.32|268.92|271.44|269.04|271.56|269.16|271.32|268.92|0
1650990260000|2022-04-26 16:24:20|271.2|268.8|271.44|269.04|271.44|269.04|271.2|268.8|0
1650990270000|2022-04-26 16:24:30|271.32|268.92|271.69|269.29|271.69|269.29|271.32|268.92|0
1650990280000|2022-04-26 16:24:40|271.81|269.41|271.81|269.41|271.81|269.41|271.69|269.29|0
1650990290000|2022-04-26 16:24:50|271.56|269.16|271.69|269.29|271.81|269.41|271.56|269.16|0
1650990300000|2022-04-26 16:25:00|271.93|269.53|271.2|268.8|271.93|269.53|271.2|268.8|0
1650990310000|2022-04-26 16:25:10|271.08|268.68|271.08|268.68|271.08|268.68|270.96|268.56|0
1650990320000|2022-04-26 16:25:20|271.2|268.8|270.84|268.44|271.2|268.8|270.84|268.44|0
1650990330000|2022-04-26 16:25:30|270.6|268.2|270.35|267.95|270.6|268.2|270.35|267.95|0
1650990340000|2022-04-26 16:25:40|270.23|267.83|270.35|267.95|270.35|267.95|270.23|267.83|0
1650990350000|2022-04-26 16:25:50|270.23|267.83|270.6|268.2|270.6|268.2|270.23|267.83|0
1650990360000|2022-04-26 16:26:00|270.72|268.32|271.08|268.68|271.08|268.68|270.72|268.32|0
1650990370000|2022-04-26 16:26:10|271.2|268.8|270.96|268.56|271.2|268.8|270.96|268.56|0
1650990380000|2022-04-26 16:26:20|271.08|268.68|271.08|268.68|271.08|268.68|270.96|268.56|0
1650990390000|2022-04-26 16:26:30|271.26|268.86|271.14|268.74|271.38|268.98|271.14|268.74|0
1650990400000|2022-04-26 16:26:40|270.96|268.56|270.6|268.2|270.96|268.56|270.6|268.2|0
1650990410000|2022-04-26 16:26:50|270.35|267.95|269.87|267.47|270.35|267.95|269.87|267.47|0
1650990420000|2022-04-26 16:27:00|269.15|266.75|269.27|266.87|269.39|266.99|269.15|266.75|0
1650990430000|2022-04-26 16:27:10|269.03|266.63|268.19|265.79|269.03|266.63|268.19|265.79|0
1650990440000|2022-04-26 16:27:20|268.43|266.03|268.18|265.78|268.43|266.03|267.94|265.54|0
1650990450000|2022-04-26 16:27:30|268.31|265.91|268.55|266.15|268.55|266.15|268.31|265.91|0
1650990460000|2022-04-26 16:27:40|268.3|265.9|267.94|265.54|268.3|265.9|267.94|265.54|0
1650990470000|2022-04-26 16:27:50|267.7|265.3|267.7|265.3|267.7|265.3|267.58|265.18|0
1650990480000|2022-04-26 16:28:00|268.06|265.66|267.82|265.42|268.18|265.78|267.82|265.42|0
1650990490000|2022-04-26 16:28:10|267.94|265.54|267.94|265.54|267.94|265.54|267.82|265.42|0
1650990500000|2022-04-26 16:28:20|267.89|265.49|267.58|265.18|267.89|265.49|267.58|265.18|0
1650990510000|2022-04-26 16:28:30|267.82|265.42|267.82|265.42|267.82|265.42|267.7|265.3|0
1650990520000|2022-04-26 16:28:40|267.58|265.18|267.46|265.06|267.58|265.18|267.22|264.82|0
1650990530000|2022-04-26 16:28:50|267.22|264.82|267.22|264.82|267.22|264.82|267.1|264.7|0
1650990540000|2022-04-26 16:29:00|267.34|264.94|267.46|265.06|267.58|265.18|267.34|264.94|0
1650990550000|2022-04-26 16:29:10|267.22|264.82|267.1|264.7|267.34|264.94|267.1|264.7|0
1650990560000|2022-04-26 16:29:20|267.46|265.06|267.46|265.06|267.58|265.18|267.46|265.06|0
1650990570000|2022-04-26 16:29:30|267.58|265.18|267.46|265.06|267.58|265.18|267.46|265.06|0
1650990580000|2022-04-26 16:29:40|267.58|265.18|267.46|265.06|267.58|265.18|267.46|265.06|0
1650990590000|2022-04-26 16:29:50|267.58|265.18|268.18|265.78|268.18|265.78|267.58|265.18|0
1650990600000|2022-04-26 16:30:00|268.42|266.02|268.37|265.97|268.66|266.26|268.37|265.97|0
1650990610000|2022-04-26 16:30:10|268.18|265.78|267.7|265.3|268.18|265.78|267.46|265.06|0
1650990620000|2022-04-26 16:30:20|267.58|265.18|267.82|265.42|267.82|265.42|267.58|265.18|0
1650990630000|2022-04-26 16:30:30|267.94|265.54|268.06|265.66|268.06|265.66|267.7|265.3|0
1650990640000|2022-04-26 16:30:40|268.42|266.02|269.39|266.99|269.39|266.99|268.42|266.02|0
1650990650000|2022-04-26 16:30:50|269.27|266.87|269.51|267.11|269.51|267.11|269.27|266.87|0
1650990660000|2022-04-26 16:31:00|269.75|267.35|269.75|267.35|269.99|267.59|269.63|267.23|0
1650990670000|2022-04-26 16:31:10|269.87|267.47|269.51|267.11|269.87|267.47|269.51|267.11|0
1650990680000|2022-04-26 16:31:20|269.02|266.62|269.14|266.74|269.14|266.74|268.78|266.38|0
1650990690000|2022-04-26 16:31:30|269.26|266.86|269.51|267.11|269.51|267.11|269.26|266.86|0
1650990700000|2022-04-26 16:31:40|269.57|267.17|269.63|267.23|269.63|267.23|269.57|267.17|0
1650990710000|2022-04-26 16:31:50|269.81|267.41|270.59|268.19|270.59|268.19|269.81|267.41|0
1650990720000|2022-04-26 16:32:00|270.47|268.07|270.83|268.43|270.95|268.55|270.47|268.07|0
1650990730000|2022-04-26 16:32:10|271.08|268.68|271.02|268.62|271.08|268.68|270.83|268.43|0
1650990740000|2022-04-26 16:32:20|270.71|268.31|270.47|268.07|270.83|268.43|270.47|268.07|0
1650990750000|2022-04-26 16:32:30|270.35|267.95|270.47|268.07|270.47|268.07|270.23|267.83|0
1650990760000|2022-04-26 16:32:40|270.35|267.95|270.47|268.07|270.59|268.19|270.35|267.95|0
1650990770000|2022-04-26 16:32:50|270.35|267.95|270.23|267.83|270.35|267.95|270.11|267.71|0
1650990780000|2022-04-26 16:33:00|269.99|267.59|269.63|267.23|270.29|267.89|269.63|267.23|0
1650990790000|2022-04-26 16:33:10|269.5|267.1|269.5|267.1|269.75|267.35|269.38|266.98|0
1650990800000|2022-04-26 16:33:20|269.75|267.35|270.11|267.71|270.11|267.71|269.75|267.35|0
1650990810000|2022-04-26 16:33:30|270.23|267.83|270.35|267.95|270.35|267.95|270.11|267.71|0
1650990820000|2022-04-26 16:33:40|270.23|267.83|269.75|267.35|270.23|267.83|269.75|267.35|0
1650990830000|2022-04-26 16:33:50|269.62|267.22|269.75|267.35|269.75|267.35|269.5|267.1|0
1650990840000|2022-04-26 16:34:00|269.5|267.1|269.38|266.98|269.5|267.1|269.38|266.98|0
1650990850000|2022-04-26 16:34:10|269.62|267.22|269.75|267.35|269.99|267.59|269.62|267.22|0
1650990860000|2022-04-26 16:34:20|269.87|267.47|269.87|267.47|269.93|267.53|269.87|267.47|0
1650990870000|2022-04-26 16:34:30|270.11|267.71|269.93|267.53|270.11|267.71|269.93|267.53|0
1650990880000|2022-04-26 16:34:40|270.11|267.71|270.11|267.71|270.23|267.83|270.11|267.71|0
1650990890000|2022-04-26 16:34:50|270.23|267.83|270.35|267.95|270.71|268.31|270.23|267.83|0
1650990900000|2022-04-26 16:35:00|270.29|267.89|270.05|267.65|270.47|268.07|270.05|267.65|0
1650990910000|2022-04-26 16:35:10|269.69|267.29|269.99|267.59|270.11|267.71|269.69|267.29|0
1650990920000|2022-04-26 16:35:20|269.87|267.47|269.62|267.22|269.87|267.47|269.5|267.1|0
1650990930000|2022-04-26 16:35:30|269.74|267.34|269.5|267.1|269.74|267.34|269.5|267.1|0
1650990940000|2022-04-26 16:35:40|269.62|267.22|269.45|267.05|269.62|267.22|269.45|267.05|0
1650990950000|2022-04-26 16:35:50|269.74|267.34|269.74|267.34|269.74|267.34|269.62|267.22|0
1650990960000|2022-04-26 16:36:00|269.5|267.1|269.62|267.22|269.62|267.22|269.5|267.1|0
1650990970000|2022-04-26 16:36:10|269.5|267.1|269.99|267.59|269.99|267.59|269.5|267.1|0
1650990980000|2022-04-26 16:36:20|270.11|267.71|269.74|267.34|270.11|267.71|269.62|267.22|0
1650990990000|2022-04-26 16:36:30|269.62|267.22|269.74|267.34|269.74|267.34|269.62|267.22|0
1650991000000|2022-04-26 16:36:40|269.86|267.46|270.11|267.71|270.11|267.71|269.86|267.46|0
1650991010000|2022-04-26 16:36:50|270.23|267.83|270.23|267.83|270.23|267.83|269.98|267.58|0
1650991020000|2022-04-26 16:37:00|270.29|267.89|270.35|267.95|270.47|268.07|270.29|267.89|0
1650991030000|2022-04-26 16:37:10|270.71|268.31|270.95|268.55|270.95|268.55|270.71|268.31|0
1650991040000|2022-04-26 16:37:20|270.83|268.43|271.31|268.91|271.31|268.91|270.83|268.43|0
1650991050000|2022-04-26 16:37:30|271.44|269.04|271.92|269.52|272.28|269.88|271.44|269.04|0
1650991060000|2022-04-26 16:37:40|272.16|269.76|272.28|269.88|272.28|269.88|272.16|269.76|0
1650991070000|2022-04-26 16:37:50|272.16|269.76|272.59|270.19|272.77|270.37|272.16|269.76|0
1650991080000|2022-04-26 16:38:00|272.65|270.25|272.89|270.49|272.89|270.49|272.65|270.25|0
1650991090000|2022-04-26 16:38:10|273.01|270.61|273.01|270.61|273.01|270.61|272.89|270.49|0
1650991100000|2022-04-26 16:38:20|273.13|270.73|273.38|270.98|273.38|270.98|273.13|270.73|0
1650991110000|2022-04-26 16:38:30|273.01|270.61|273.13|270.73|273.13|270.73|273.01|270.61|0
1650991120000|2022-04-26 16:38:40|273.2|270.8|273.44|271.04|273.44|271.04|273.13|270.73|0
1650991130000|2022-04-26 16:38:50|273.38|270.98|273.5|271.1|273.5|271.1|273.38|270.98|0
1650991140000|2022-04-26 16:39:00|273.62|271.22|272.89|270.49|273.62|271.22|272.89|270.49|0
1650991150000|2022-04-26 16:39:10|273.26|270.86|273.13|270.73|273.5|271.1|273.13|270.73|0
1650991160000|2022-04-26 16:39:20|273.01|270.61|273.38|270.98|273.62|271.22|273.01|270.61|0
1650991170000|2022-04-26 16:39:30|273.62|271.22|273.5|271.1|273.62|271.22|273.5|271.1|0
1650991180000|2022-04-26 16:39:40|273.38|270.98|273.26|270.86|273.5|271.1|273.26|270.86|0
1650991190000|2022-04-26 16:39:50|273.38|270.98|273.26|270.86|273.5|271.1|273.26|270.86|0
1650991200000|2022-04-26 16:40:00|273.13|270.73|273.38|270.98|273.38|270.98|273.13|270.73|0
1650991210000|2022-04-26 16:40:10|273.74|271.34|273.38|270.98|273.74|271.34|273.38|270.98|0
1650991220000|2022-04-26 16:40:20|273.5|271.1|273.13|270.73|273.5|271.1|273.13|270.73|0
1650991230000|2022-04-26 16:40:30|273.2|270.8|273.26|270.86|273.38|270.98|273.2|270.8|0
1650991240000|2022-04-26 16:40:40|273.13|270.73|273.5|271.1|273.62|271.22|273.13|270.73|0
1650991250000|2022-04-26 16:40:50|273.38|270.98|273.13|270.73|273.38|270.98|273.13|270.73|0
1650991260000|2022-04-26 16:41:00|272.65|270.25|272.77|270.37|272.77|270.37|272.65|270.25|0
1650991270000|2022-04-26 16:41:10|272.89|270.49|273.86|271.46|273.86|271.46|272.89|270.49|0
1650991280000|2022-04-26 16:41:20|273.74|271.34|273.38|270.98|273.74|271.34|273.38|270.98|0
1650991290000|2022-04-26 16:41:30|273.25|270.85|272.89|270.49|273.25|270.85|272.89|270.49|0
1650991300000|2022-04-26 16:41:40|272.77|270.37|272.77|270.37|272.77|270.37|272.65|270.25|0
1650991310000|2022-04-26 16:41:50|272.52|270.12|272.16|269.76|272.52|270.12|272.04|269.64|0
1650991320000|2022-04-26 16:42:00|272.65|270.25|272.04|269.64|272.77|270.37|272.04|269.64|0
1650991330000|2022-04-26 16:42:10|271.92|269.52|271.92|269.52|271.92|269.52|271.43|269.03|0
1650991340000|2022-04-26 16:42:20|271.8|269.4|271.92|269.52|271.92|269.52|271.67|269.27|0
1650991350000|2022-04-26 16:42:30|272.04|269.64|272.04|269.64|272.16|269.76|272.04|269.64|0
1650991360000|2022-04-26 16:42:40|272.28|269.88|272.04|269.64|272.28|269.88|271.8|269.4|0
1650991370000|2022-04-26 16:42:50|272.16|269.76|272.52|270.12|272.77|270.37|272.16|269.76|0
1650991380000|2022-04-26 16:43:00|272.65|270.25|272.65|270.25|272.65|270.25|272.65|270.25|0
1650991390000|2022-04-26 16:43:10|272.89|270.49|272.89|270.49|273.01|270.61|272.89|270.49|0
1650991400000|2022-04-26 16:43:20|273.01|270.61|272.4|270|273.01|270.61|272.4|270|0
1650991410000|2022-04-26 16:43:30|272.28|269.88|272.83|270.43|272.89|270.49|272.28|269.88|0
1650991420000|2022-04-26 16:43:40|272.77|270.37|272.28|269.88|272.77|270.37|272.28|269.88|0
1650991430000|2022-04-26 16:43:50|272.4|270|271.92|269.52|272.4|270|271.92|269.52|0
1650991440000|2022-04-26 16:44:00|272.04|269.64|272.28|269.88|272.28|269.88|271.92|269.52|0
1650991450000|2022-04-26 16:44:10|272.52|270.12|272.52|270.12|272.52|270.12|272.52|270.12|0
1650991460000|2022-04-26 16:44:20|272.64|270.24|272.4|270|272.64|270.24|272.4|270|0
1650991470000|2022-04-26 16:44:30|272.52|270.12|272.64|270.24|272.77|270.37|272.52|270.12|0
1650991480000|2022-04-26 16:44:40|272.77|270.37|272.28|269.88|272.89|270.49|272.28|269.88|0
1650991490000|2022-04-26 16:44:50|272.4|270|272.77|270.37|272.77|270.37|272.4|270|0
1650991500000|2022-04-26 16:45:00|272.89|270.49|272.77|270.37|273.01|270.61|272.77|270.37|0
1650991510000|2022-04-26 16:45:10|273.13|270.73|273.5|271.1|273.5|271.1|273.13|270.73|0
1650991520000|2022-04-26 16:45:20|273.37|270.97|273.98|271.58|273.98|271.58|273.37|270.97|0
1650991530000|2022-04-26 16:45:30|274.11|271.71|274.1|271.7|274.11|271.71|273.98|271.58|0
1650991540000|2022-04-26 16:45:40|273.86|271.46|273.86|271.46|273.98|271.58|273.74|271.34|0
1650991550000|2022-04-26 16:45:50|273.74|271.34|273.74|271.34|273.86|271.46|273.74|271.34|0
1650991560000|2022-04-26 16:46:00|273.8|271.4|273.86|271.46|273.98|271.58|273.8|271.4|0
1650991570000|2022-04-26 16:46:10|274.23|271.83|274.59|272.19|274.59|272.19|274.23|271.83|0
1650991580000|2022-04-26 16:46:20|274.35|271.95|274.35|271.95|274.47|272.07|274.35|271.95|0
1650991590000|2022-04-26 16:46:30|273.98|271.58|273.98|271.58|273.98|271.58|273.86|271.46|0
1650991600000|2022-04-26 16:46:40|274.1|271.7|274.35|271.95|274.35|271.95|274.1|271.7|0
1650991610000|2022-04-26 16:46:50|274.1|271.7|274.23|271.83|274.29|271.89|274.1|271.7|0
1650991620000|2022-04-26 16:47:00|274.35|271.95|274.96|272.56|274.96|272.56|274.35|271.95|0
1650991630000|2022-04-26 16:47:10|275.08|272.68|275.08|272.68|275.33|272.93|274.96|272.56|0
1650991640000|2022-04-26 16:47:20|274.96|272.56|274.47|272.07|274.96|272.56|274.47|272.07|0
1650991650000|2022-04-26 16:47:30|274.71|272.31|274.71|272.31|274.96|272.56|274.71|272.31|0
1650991660000|2022-04-26 16:47:40|274.78|272.38|274.84|272.44|274.84|272.44|274.71|272.31|0
1650991670000|2022-04-26 16:47:50|275.08|272.68|274.84|272.44|275.08|272.68|274.84|272.44|0
1650991680000|2022-04-26 16:48:00|274.71|272.31|274.71|272.31|274.84|272.44|274.71|272.31|0
1650991690000|2022-04-26 16:48:10|274.59|272.19|274.1|271.7|274.59|272.19|274.1|271.7|0
1650991700000|2022-04-26 16:48:20|273.98|271.58|273.86|271.46|274.1|271.7|273.86|271.46|0
1650991710000|2022-04-26 16:48:30|273.74|271.34|274.35|271.95|274.35|271.95|273.74|271.34|0
1650991720000|2022-04-26 16:48:40|274.23|271.83|274.23|271.83|274.59|272.19|274.23|271.83|0
1650991730000|2022-04-26 16:48:50|274.59|272.19|274.71|272.31|274.84|272.44|274.59|272.19|0
1650991740000|2022-04-26 16:49:00|274.65|272.25|274.22|271.82|274.65|272.25|274.22|271.82|0
1650991750000|2022-04-26 16:49:10|273.98|271.58|274.35|271.95|274.35|271.95|273.98|271.58|0
1650991760000|2022-04-26 16:49:20|274.71|272.31|274.96|272.56|274.96|272.56|274.59|272.19|0
1650991770000|2022-04-26 16:49:30|275.08|272.68|274.59|272.19|275.08|272.68|274.59|272.19|0
1650991780000|2022-04-26 16:49:40|274.35|271.95|274.35|271.95|274.47|272.07|274.35|271.95|0
1650991790000|2022-04-26 16:49:50|274.84|272.44|274.83|272.43|274.96|272.56|274.83|272.43|0
1650991800000|2022-04-26 16:50:00|274.71|272.31|274.71|272.31|274.71|272.31|274.35|271.95|0
1650991810000|2022-04-26 16:50:10|274.83|272.43|274.71|272.31|274.96|272.56|274.71|272.31|0
1650991820000|2022-04-26 16:50:20|274.59|272.19|274.53|272.13|274.59|272.19|274.47|272.07|0
1650991830000|2022-04-26 16:50:30|274.35|271.95|274.22|271.82|274.35|271.95|274.22|271.82|0
1650991840000|2022-04-26 16:50:40|274.29|271.89|274.22|271.82|274.29|271.89|274.22|271.82|0
1650991850000|2022-04-26 16:50:50|274.35|271.95|273.98|271.58|274.35|271.95|273.98|271.58|0
1650991860000|2022-04-26 16:51:00|274.1|271.7|273.98|271.58|274.1|271.7|273.68|271.28|0
1650991870000|2022-04-26 16:51:10|274.1|271.7|273.61|271.21|274.1|271.7|273.61|271.21|0
1650991880000|2022-04-26 16:51:20|273.49|271.09|272.52|270.12|273.61|271.21|272.52|270.12|0
1650991890000|2022-04-26 16:51:30|272.76|270.36|272.64|270.24|272.88|270.48|272.64|270.24|0
1650991900000|2022-04-26 16:51:40|272.58|270.18|272.76|270.36|272.76|270.36|272.4|270|0
1650991910000|2022-04-26 16:51:50|273|270.6|272.4|270|273|270.6|272.4|270|0
1650991920000|2022-04-26 16:52:00|272.03|269.63|272.64|270.24|272.64|270.24|272.03|269.63|0
1650991930000|2022-04-26 16:52:10|272.88|270.48|272.4|270|272.88|270.48|272.4|270|0
1650991940000|2022-04-26 16:52:20|272.28|269.88|271.67|269.27|272.28|269.88|271.43|269.03|0
1650991950000|2022-04-26 16:52:30|271.79|269.39|272.15|269.75|272.28|269.88|271.79|269.39|0
1650991960000|2022-04-26 16:52:40|272.03|269.63|271.91|269.51|272.15|269.75|271.91|269.51|0
1650991970000|2022-04-26 16:52:50|272.03|269.63|272.15|269.75|272.15|269.75|272.03|269.63|0
1650991980000|2022-04-26 16:53:00|272.1|269.7|271.91|269.51|272.1|269.7|271.91|269.51|0
1650991990000|2022-04-26 16:53:10|272.15|269.75|273.37|270.97|273.37|270.97|271.91|269.51|0
1650992000000|2022-04-26 16:53:20|273.13|270.73|273.61|271.21|273.61|271.21|273.13|270.73|0
1650992010000|2022-04-26 16:53:30|273.49|271.09|273.86|271.46|273.86|271.46|273.49|271.09|0
1650992020000|2022-04-26 16:53:40|273.98|271.58|273.98|271.58|273.98|271.58|273.73|271.33|0
1650992030000|2022-04-26 16:53:50|273.86|271.46|273.61|271.21|273.98|271.58|273.61|271.21|0
1650992040000|2022-04-26 16:54:00|273.86|271.46|273.86|271.46|274.1|271.7|273.86|271.46|0
1650992050000|2022-04-26 16:54:10|273.73|271.33|273.37|270.97|273.8|271.4|273.37|270.97|0
1650992060000|2022-04-26 16:54:20|273.49|271.09|273.98|271.58|273.98|271.58|273.49|271.09|0
1650992070000|2022-04-26 16:54:30|273.86|271.46|273.86|271.46|273.86|271.46|273.55|271.15|0
1650992080000|2022-04-26 16:54:40|273.73|271.33|273.37|270.97|273.86|271.46|273.37|270.97|0
1650992090000|2022-04-26 16:54:50|273.12|270.72|273|270.6|273.12|270.72|273|270.6|0
1650992100000|2022-04-26 16:55:00|273.37|270.97|273.12|270.72|273.37|270.97|273.12|270.72|0
1650992110000|2022-04-26 16:55:10|273.25|270.85|273.37|270.97|273.49|271.09|273.25|270.85|0
1650992120000|2022-04-26 16:55:20|273|270.6|273.25|270.85|273.25|270.85|273|270.6|0
1650992130000|2022-04-26 16:55:30|273.37|270.97|273.55|271.15|273.55|271.15|273.37|270.97|0
1650992140000|2022-04-26 16:55:40|273.49|271.09|273.61|271.21|273.61|271.21|273.31|270.91|0
1650992150000|2022-04-26 16:55:50|273.49|271.09|272.88|270.48|273.49|271.09|272.88|270.48|0
1650992160000|2022-04-26 16:56:00|273|270.6|273|270.6|273|270.6|273|270.6|0
1650992170000|2022-04-26 16:56:10|273.12|270.72|273.37|270.97|273.37|270.97|272.88|270.48|0
1650992180000|2022-04-26 16:56:20|273.73|271.33|273.49|271.09|273.73|271.33|273.49|271.09|0
1650992190000|2022-04-26 16:56:30|273.25|270.85|273.25|270.85|273.25|270.85|273.25|270.85|0
1650992200000|2022-04-26 16:56:40|272.88|270.48|272.82|270.42|272.88|270.48|272.76|270.36|0
1650992210000|2022-04-26 16:56:50|272.76|270.36|272.82|270.42|272.82|270.42|272.64|270.24|0
1650992220000|2022-04-26 16:57:00|273|270.6|272.88|270.48|273|270.6|272.88|270.48|0
1650992230000|2022-04-26 16:57:10|272.64|270.24|272.27|269.87|272.64|270.24|272.15|269.75|0
1650992240000|2022-04-26 16:57:20|272.39|269.99|272.15|269.75|272.51|270.11|272.15|269.75|0
1650992250000|2022-04-26 16:57:30|272.27|269.87|271.79|269.39|272.27|269.87|271.79|269.39|0
1650992260000|2022-04-26 16:57:40|271.42|269.02|269.13|266.73|271.42|269.02|269.13|266.73|0
1650992270000|2022-04-26 16:57:50|268.89|266.49|267.33|264.93|268.89|266.49|267.33|264.93|0
1650992280000|2022-04-26 16:58:00|267.21|264.81|267.21|264.81|267.33|264.93|267.21|264.81|0
1650992290000|2022-04-26 16:58:10|267.33|264.93|268.41|266.01|268.41|266.01|267.33|264.93|0
1650992300000|2022-04-26 16:58:20|269.01|266.61|269.37|266.97|269.37|266.97|269.01|266.61|0
1650992310000|2022-04-26 16:58:30|269.49|267.09|269.13|266.73|269.49|267.09|269.01|266.61|0
1650992320000|2022-04-26 16:58:40|268.41|266.01|269.37|266.97|269.37|266.97|268.41|266.01|0
1650992330000|2022-04-26 16:58:50|269.49|267.09|269.37|266.97|269.61|267.21|269.37|266.97|0
1650992340000|2022-04-26 16:59:00|269.49|267.09|269.49|267.09|269.85|267.45|269.49|267.09|0
1650992350000|2022-04-26 16:59:10|269.25|266.85|269.61|267.21|269.61|267.21|269.13|266.73|0
1650992360000|2022-04-26 16:59:20|269.13|266.73|268.77|266.37|269.13|266.73|268.77|266.37|0
1650992370000|2022-04-26 16:59:30|268.29|265.89|267.92|265.52|268.41|266.01|267.92|265.52|0
1650992380000|2022-04-26 16:59:40|267.8|265.4|267.8|265.4|267.92|265.52|267.68|265.28|0
1650992390000|2022-04-26 16:59:50|267.56|265.16|267.21|264.81|267.56|265.16|267.21|264.81|0
1650992400000|2022-04-26 17:00:00|267.09|264.69|267.92|265.52|267.92|265.52|267.09|264.69|0
1650992410000|2022-04-26 17:00:10|268.28|265.88|268.4|266|268.4|266|268.16|265.76|0
1650992420000|2022-04-26 17:00:20|268.65|266.25|268.4|266|268.77|266.37|268.4|266|0
1650992430000|2022-04-26 17:00:30|268.65|266.25|268.64|266.24|268.77|266.37|268.64|266.24|0
1650992440000|2022-04-26 17:00:40|268.89|266.49|269.13|266.73|269.13|266.73|268.77|266.37|0
1650992450000|2022-04-26 17:00:50|269.01|266.61|269.25|266.85|269.25|266.85|269.01|266.61|0
1650992460000|2022-04-26 17:01:00|269.37|266.97|269.61|267.21|269.61|267.21|269.25|266.85|0
1650992470000|2022-04-26 17:01:10|269.85|267.45|269.85|267.45|269.97|267.57|269.85|267.45|0
1650992480000|2022-04-26 17:01:20|270.09|267.69|270.21|267.81|270.21|267.81|270.09|267.69|0
1650992490000|2022-04-26 17:01:30|270.33|267.93|270.57|268.17|270.57|268.17|270.21|267.81|0
1650992500000|2022-04-26 17:01:40|270.45|268.05|270.94|268.54|270.94|268.54|270.45|268.05|0
1650992510000|2022-04-26 17:01:50|270.45|268.05|272.55|270.15|272.55|270.15|270.45|268.05|0
1650992520000|2022-04-26 17:02:00|270.32|267.92|270.81|268.41|270.81|268.41|270.32|267.92|0
1650992530000|2022-04-26 17:02:10|271.42|269.02|271.54|269.14|271.54|269.14|271.29|268.89|0
1650992540000|2022-04-26 17:02:20|271.29|268.89|272.39|269.99|272.39|269.99|271.29|268.89|0
1650992550000|2022-04-26 17:02:30|272.63|270.23|273|270.6|273|270.6|272.63|270.23|0
1650992560000|2022-04-26 17:02:40|273.12|270.72|273.55|271.15|273.55|271.15|273.12|270.72|0
1650992570000|2022-04-26 17:02:50|273.43|271.03|273.66|271.26|273.78|271.38|273.43|271.03|0
1650992580000|2022-04-26 17:03:00|274.27|271.87|273.6|271.2|274.27|271.87|273.54|271.14|0
1650992590000|2022-04-26 17:03:10|273.41|271.01|274.02|271.62|274.02|271.62|273.41|271.01|0
1650992600000|2022-04-26 17:03:20|274.15|271.75|273.97|271.57|274.15|271.75|273.78|271.38|0
1650992610000|2022-04-26 17:03:30|273.54|271.14|273.66|271.26|273.9|271.5|273.54|271.14|0
1650992620000|2022-04-26 17:03:40|273.9|271.5|273.9|271.5|274.02|271.62|273.9|271.5|0
1650992630000|2022-04-26 17:03:50|274.39|271.99|274.15|271.75|274.64|272.24|274.15|271.75|0
1650992640000|2022-04-26 17:04:00|274.39|271.99|275.12|272.72|275.12|272.72|274.39|271.99|0
1650992650000|2022-04-26 17:04:10|274.88|272.48|275|272.6|275.19|272.79|274.88|272.48|0
1650992660000|2022-04-26 17:04:20|274.88|272.48|275.49|273.09|275.49|273.09|274.76|272.36|0
1650992670000|2022-04-26 17:04:30|275.25|272.85|274.76|272.36|275.25|272.85|274.76|272.36|0
1650992680000|2022-04-26 17:04:40|274.39|271.99|274.51|272.11|274.58|272.18|274.39|271.99|0
1650992690000|2022-04-26 17:04:50|274.76|272.36|274.88|272.48|274.88|272.48|274.76|272.36|0
1650992700000|2022-04-26 17:05:00|274.63|272.23|274.51|272.11|274.63|272.23|274.51|272.11|0
1650992710000|2022-04-26 17:05:10|274.27|271.87|274.15|271.75|274.27|271.87|273.78|271.38|0
1650992720000|2022-04-26 17:05:20|274.02|271.62|274.27|271.87|274.27|271.87|273.78|271.38|0
1650992730000|2022-04-26 17:05:30|274.63|272.23|274.51|272.11|274.76|272.36|274.51|272.11|0
1650992740000|2022-04-26 17:05:40|274.21|271.81|274.27|271.87|274.27|271.87|274.15|271.75|0
1650992750000|2022-04-26 17:05:50|274.51|272.11|274.88|272.48|275|272.6|274.51|272.11|0
1650992760000|2022-04-26 17:06:00|275|272.6|274.39|271.99|275|272.6|274.27|271.87|0
1650992770000|2022-04-26 17:06:10|274.14|271.74|274.21|271.81|274.39|271.99|273.9|271.5|0
1650992780000|2022-04-26 17:06:20|274.14|271.74|274.27|271.87|274.39|271.99|274.14|271.74|0
1650992790000|2022-04-26 17:06:30|273.9|271.5|273.9|271.5|274.02|271.62|273.9|271.5|0
1650992800000|2022-04-26 17:06:40|273.72|271.32|274.14|271.74|274.14|271.74|273.72|271.32|0
1650992810000|2022-04-26 17:06:50|274.39|271.99|274.63|272.23|274.63|272.23|274.39|271.99|0
1650992820000|2022-04-26 17:07:00|274.51|272.11|274.51|272.11|274.63|272.23|274.51|272.11|0
1650992830000|2022-04-26 17:07:10|274.63|272.23|274.51|272.11|274.63|272.23|274.33|271.93|0
1650992840000|2022-04-26 17:07:20|274.63|272.23|274.14|271.74|274.63|272.23|274.14|271.74|0
1650992850000|2022-04-26 17:07:30|273.9|271.5|273.72|271.32|273.9|271.5|273.53|271.13|0
1650992860000|2022-04-26 17:07:40|273.9|271.5|273.53|271.13|274.27|271.87|273.53|271.13|0
1650992870000|2022-04-26 17:07:50|273.78|271.38|274.27|271.87|274.33|271.93|273.78|271.38|0
1650992880000|2022-04-26 17:08:00|274.14|271.74|273.17|270.77|274.14|271.74|273.17|270.77|0
1650992890000|2022-04-26 17:08:10|273.41|271.01|273.41|271.01|273.53|271.13|273.29|270.89|0
1650992900000|2022-04-26 17:08:20|273.47|271.07|273.9|271.5|273.9|271.5|273.47|271.07|0
1650992910000|2022-04-26 17:08:30|274.02|271.62|274.02|271.62|274.02|271.62|273.9|271.5|0
1650992920000|2022-04-26 17:08:40|273.78|271.38|273.41|271.01|273.78|271.38|273.41|271.01|0
1650992930000|2022-04-26 17:08:50|273.53|271.13|273.65|271.25|273.65|271.25|273.53|271.13|0
1650992940000|2022-04-26 17:09:00|273.9|271.5|274.27|271.87|274.39|271.99|273.9|271.5|0
1650992950000|2022-04-26 17:09:10|274.39|271.99|274.63|272.23|274.63|272.23|274.27|271.87|0
1650992960000|2022-04-26 17:09:20|274.51|272.11|274.14|271.74|274.51|272.11|274.02|271.62|0
1650992970000|2022-04-26 17:09:30|274.39|271.99|274.51|272.11|274.51|272.11|274.39|271.99|0
1650992980000|2022-04-26 17:09:40|274.39|271.99|274.39|271.99|274.39|271.99|274.26|271.86|0
1650992990000|2022-04-26 17:09:50|274.51|272.11|274.39|271.99|274.51|272.11|274.39|271.99|0
1650993000000|2022-04-26 17:10:00|274.51|272.11|274.75|272.35|274.88|272.48|274.51|272.11|0
1650993010000|2022-04-26 17:10:10|274.63|272.23|274.14|271.74|274.88|272.48|274.14|271.74|0
1650993020000|2022-04-26 17:10:20|274.51|272.11|274.88|272.48|274.88|272.48|274.51|272.11|0
1650993030000|2022-04-26 17:10:30|275.12|272.72|275|272.6|275.12|272.72|275|272.6|0
1650993040000|2022-04-26 17:10:40|275.12|272.72|275.37|272.97|275.37|272.97|275.12|272.72|0
1650993050000|2022-04-26 17:10:50|275.24|272.84|274.88|272.48|275.24|272.84|274.88|272.48|0
1650993060000|2022-04-26 17:11:00|275|272.6|274.51|272.11|275|272.6|274.51|272.11|0
1650993070000|2022-04-26 17:11:10|274.63|272.23|274.69|272.29|275|272.6|274.63|272.23|0
1650993080000|2022-04-26 17:11:20|274.63|272.23|274.75|272.35|274.88|272.48|274.63|272.23|0
1650993090000|2022-04-26 17:11:30|274.39|271.99|274.26|271.86|274.39|271.99|274.26|271.86|0
1650993100000|2022-04-26 17:11:40|274.14|271.74|273.9|271.5|274.14|271.74|273.9|271.5|0
1650993110000|2022-04-26 17:11:50|273.96|271.56|274.63|272.23|274.63|272.23|273.96|271.56|0
1650993120000|2022-04-26 17:12:00|274.75|272.35|274.75|272.35|274.75|272.35|274.69|272.29|0
1650993130000|2022-04-26 17:12:10|274.88|272.48|274.39|271.99|275|272.6|274.39|271.99|0
1650993140000|2022-04-26 17:12:20|274.26|271.86|274.26|271.86|274.39|271.99|274.26|271.86|0
1650993150000|2022-04-26 17:12:30|274.14|271.74|274.51|272.11|274.51|272.11|274.02|271.62|0
1650993160000|2022-04-26 17:12:40|274.39|271.99|274.14|271.74|274.39|271.99|274.14|271.74|0
1650993170000|2022-04-26 17:12:50|274.08|271.68|274.14|271.74|274.14|271.74|274.02|271.62|0
1650993180000|2022-04-26 17:13:00|273.96|271.56|273.77|271.37|273.96|271.56|273.65|271.25|0
1650993190000|2022-04-26 17:13:10|274.02|271.62|274.51|272.11|274.51|272.11|274.02|271.62|0
1650993200000|2022-04-26 17:13:20|274.63|272.23|274.63|272.23|274.63|272.23|274.51|272.11|0
1650993210000|2022-04-26 17:13:30|274.87|272.47|274.87|272.47|275|272.6|274.87|272.47|0
1650993220000|2022-04-26 17:13:40|275|272.6|275|272.6|275|272.6|275|272.6|0
1650993230000|2022-04-26 17:13:50|275.12|272.72|275.36|272.96|275.36|272.96|275.12|272.72|0
1650993240000|2022-04-26 17:14:00|275.12|272.72|275.49|273.09|275.49|273.09|275.12|272.72|0
1650993250000|2022-04-26 17:14:10|276.22|273.82|275.98|273.58|276.22|273.82|275.98|273.58|0
1650993260000|2022-04-26 17:14:20|275.85|273.45|276.22|273.82|276.22|273.82|275.85|273.45|0
1650993270000|2022-04-26 17:14:30|276.35|273.95|276.47|274.07|276.71|274.31|276.35|273.95|0
1650993280000|2022-04-26 17:14:40|276.35|273.95|276.47|274.07|276.47|274.07|276.22|273.82|0
1650993290000|2022-04-26 17:14:50|276.59|274.19|277.08|274.68|277.08|274.68|276.59|274.19|0
1650993300000|2022-04-26 17:15:00|277.21|274.81|277.45|275.05|277.45|275.05|276.96|274.56|0
1650993310000|2022-04-26 17:15:10|277.33|274.93|277.08|274.68|277.45|275.05|276.96|274.56|0
1650993320000|2022-04-26 17:15:20|277.21|274.81|276.96|274.56|277.33|274.93|276.96|274.56|0
1650993330000|2022-04-26 17:15:30|276.59|274.19|276.22|273.82|276.59|274.19|276.22|273.82|0
1650993340000|2022-04-26 17:15:40|276.1|273.7|276.34|273.94|276.34|273.94|276.1|273.7|0
1650993350000|2022-04-26 17:15:50|276.47|274.07|276.71|274.31|276.71|274.31|276.47|274.07|0
1650993360000|2022-04-26 17:16:00|276.47|274.07|277.08|274.68|277.08|274.68|276.47|274.07|0
1650993370000|2022-04-26 17:16:10|276.96|274.56|276.96|274.56|276.96|274.56|276.84|274.44|0
1650993380000|2022-04-26 17:16:20|277.08|274.68|277.21|274.81|277.21|274.81|276.96|274.56|0
1650993390000|2022-04-26 17:16:30|277.33|274.93|277.33|274.93|277.45|275.05|277.33|274.93|0
1650993400000|2022-04-26 17:16:40|277.45|275.05|277.21|274.81|277.45|275.05|277.21|274.81|0
1650993410000|2022-04-26 17:16:50|277.08|274.68|277.08|274.68|277.21|274.81|276.96|274.56|0
1650993420000|2022-04-26 17:17:00|277.33|274.93|277.58|275.18|277.58|275.18|277.33|274.93|0
1650993430000|2022-04-26 17:17:10|277.45|275.05|277.21|274.81|277.45|275.05|277.08|274.68|0
1650993440000|2022-04-26 17:17:20|277.45|275.05|277.52|275.12|277.7|275.3|277.45|275.05|0
1650993450000|2022-04-26 17:17:30|277.33|274.93|277.45|275.05|277.57|275.17|277.33|274.93|0
1650993460000|2022-04-26 17:17:40|277.21|274.81|277.45|275.05|277.45|275.05|277.21|274.81|0
1650993470000|2022-04-26 17:17:50|277.57|275.17|277.45|275.05|277.94|275.54|277.45|275.05|0
1650993480000|2022-04-26 17:18:00|277.7|275.3|277.94|275.54|277.94|275.54|277.7|275.3|0
1650993490000|2022-04-26 17:18:10|277.82|275.42|278.07|275.67|278.07|275.67|277.82|275.42|0
1650993500000|2022-04-26 17:18:20|277.94|275.54|277.94|275.54|277.94|275.54|277.7|275.3|0
1650993510000|2022-04-26 17:18:30|277.82|275.42|277.82|275.42|277.94|275.54|277.82|275.42|0
1650993520000|2022-04-26 17:18:40|277.7|275.3|277.82|275.42|277.94|275.54|277.7|275.3|0
1650993530000|2022-04-26 17:18:50|277.94|275.54|278.07|275.67|278.19|275.79|277.94|275.54|0
1650993540000|2022-04-26 17:19:00|278.19|275.79|278.19|275.79|278.44|276.04|278.19|275.79|0
1650993550000|2022-04-26 17:19:10|278.44|276.04|278.44|276.04|278.69|276.29|278.44|276.04|0
1650993560000|2022-04-26 17:19:20|278.81|276.41|279.18|276.78|279.18|276.78|278.81|276.41|0
1650993570000|2022-04-26 17:19:30|279.06|276.66|278.81|276.41|279.12|276.72|278.81|276.41|0
1650993580000|2022-04-26 17:19:40|278.68|276.28|278.68|276.28|278.68|276.28|278.56|276.16|0
1650993590000|2022-04-26 17:19:50|278.81|276.41|279.18|276.78|279.3|276.9|278.81|276.41|0
1650993600000|2022-04-26 17:20:00|279.43|277.03|279.06|276.66|279.43|277.03|279.06|276.66|0
1650993610000|2022-04-26 17:20:10|279.3|276.9|279.06|276.66|279.3|276.9|278.93|276.53|0
1650993620000|2022-04-26 17:20:20|278.68|276.28|278.81|276.41|278.81|276.41|278.68|276.28|0
1650993630000|2022-04-26 17:20:30|279.06|276.66|279.3|276.9|279.3|276.9|279.06|276.66|0
1650993640000|2022-04-26 17:20:40|278.93|276.53|279.06|276.66|279.06|276.66|278.68|276.28|0
1650993650000|2022-04-26 17:20:50|279.3|276.9|279.43|277.03|279.43|277.03|279.3|276.9|0
1650993660000|2022-04-26 17:21:00|279.3|276.9|279.18|276.78|279.3|276.9|279.06|276.66|0
1650993670000|2022-04-26 17:21:10|279.06|276.66|278.93|276.53|279.06|276.66|278.81|276.41|0
1650993680000|2022-04-26 17:21:20|279.24|276.84|279.67|277.27|279.67|277.27|279.24|276.84|0
1650993690000|2022-04-26 17:21:30|279.43|277.03|279.05|276.65|279.43|277.03|279.05|276.65|0
1650993700000|2022-04-26 17:21:40|278.93|276.53|278.56|276.16|278.93|276.53|278.56|276.16|0
1650993710000|2022-04-26 17:21:50|278.68|276.28|278.93|276.53|278.93|276.53|278.68|276.28|0
1650993720000|2022-04-26 17:22:00|278.81|276.41|279.3|276.9|279.3|276.9|278.81|276.41|0
1650993730000|2022-04-26 17:22:10|279.43|277.03|279.67|277.27|279.67|277.27|279.43|277.03|0
1650993740000|2022-04-26 17:22:20|279.43|277.03|279.8|277.4|279.8|277.4|279.43|277.03|0
1650993750000|2022-04-26 17:22:30|279.67|277.27|279.55|277.15|279.67|277.27|279.55|277.15|0
1650993760000|2022-04-26 17:22:40|279.8|277.4|279.55|277.15|279.92|277.52|279.55|277.15|0
1650993770000|2022-04-26 17:22:50|279.67|277.27|280.17|277.77|280.17|277.77|279.67|277.27|0
1650993780000|2022-04-26 17:23:00|279.92|277.52|280.05|277.65|280.05|277.65|279.8|277.4|0
1650993790000|2022-04-26 17:23:10|280.17|277.77|280.54|278.14|280.67|278.27|280.17|277.77|0
1650993800000|2022-04-26 17:23:20|280.67|278.27|280.67|278.27|280.73|278.33|280.67|278.27|0
1650993810000|2022-04-26 17:23:30|280.79|278.39|280.79|278.39|280.91|278.51|280.79|278.39|0
1650993820000|2022-04-26 17:23:40|280.73|278.33|280.42|278.02|280.73|278.33|280.42|278.02|0
1650993830000|2022-04-26 17:23:50|280.54|278.14|280.79|278.39|280.79|278.39|280.54|278.14|0
1650993840000|2022-04-26 17:24:00|280.67|278.27|280.54|278.14|280.67|278.27|280.54|278.14|0
1650993850000|2022-04-26 17:24:10|280.67|278.27|280.42|278.02|280.67|278.27|280.42|278.02|0
1650993860000|2022-04-26 17:24:20|280.29|277.89|280.29|277.89|280.42|278.02|280.29|277.89|0
1650993870000|2022-04-26 17:24:30|280.42|278.02|280.54|278.14|280.67|278.27|280.42|278.02|0
1650993880000|2022-04-26 17:24:40|280.42|278.02|280.67|278.27|280.67|278.27|280.42|278.02|0
1650993890000|2022-04-26 17:24:50|280.79|278.39|280.79|278.39|280.79|278.39|280.67|278.27|0
1650993900000|2022-04-26 17:25:00|280.66|278.26|280.54|278.14|280.66|278.26|280.54|278.14|0
1650993910000|2022-04-26 17:25:10|280.79|278.39|280.42|278.02|280.79|278.39|280.42|278.02|0
1650993920000|2022-04-26 17:25:20|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650993930000|2022-04-26 17:25:30|280.29|277.89|280.42|278.02|280.54|278.14|280.29|277.89|0
1650993940000|2022-04-26 17:25:40|280.29|277.89|280.04|277.64|280.29|277.89|280.04|277.64|0
1650993950000|2022-04-26 17:25:50|280.29|277.89|280.42|278.02|280.42|278.02|280.29|277.89|0
1650993960000|2022-04-26 17:26:00|280.54|278.14|280.17|277.77|280.54|278.14|280.17|277.77|0
1650993970000|2022-04-26 17:26:10|280.29|277.89|280.17|277.77|280.29|277.89|280.17|277.77|0
1650993980000|2022-04-26 17:26:20|280.04|277.64|279.92|277.52|280.04|277.64|279.92|277.52|0
1650993990000|2022-04-26 17:26:30|279.8|277.4|280.04|277.64|280.04|277.64|279.8|277.4|0
1650994000000|2022-04-26 17:26:40|280.23|277.83|280.04|277.64|280.29|277.89|280.04|277.64|0
1650994010000|2022-04-26 17:26:50|280.54|278.14|280.79|278.39|280.79|278.39|280.54|278.14|0
1650994020000|2022-04-26 17:27:00|280.91|278.51|280.66|278.26|280.91|278.51|280.66|278.26|0
1650994030000|2022-04-26 17:27:10|280.79|278.39|280.29|277.89|280.79|278.39|280.29|277.89|0
1650994040000|2022-04-26 17:27:20|280.42|278.02|280.66|278.26|280.66|278.26|280.42|278.02|0
1650994050000|2022-04-26 17:27:30|280.42|278.02|280.29|277.89|280.42|278.02|280.29|277.89|0
1650994060000|2022-04-26 17:27:40|280.41|278.01|280.41|278.01|280.54|278.14|280.41|278.01|0
1650994070000|2022-04-26 17:27:50|280.54|278.14|280.29|277.89|280.54|278.14|280.29|277.89|0
1650994080000|2022-04-26 17:28:00|280.54|278.14|280.54|278.14|280.66|278.26|280.54|278.14|0
1650994090000|2022-04-26 17:28:10|280.41|278.01|280.17|277.77|280.41|278.01|280.17|277.77|0
1650994100000|2022-04-26 17:28:20|280.29|277.89|280.54|278.14|280.66|278.26|280.29|277.89|0
1650994110000|2022-04-26 17:28:30|280.66|278.26|280.66|278.26|280.66|278.26|280.54|278.14|0
1650994120000|2022-04-26 17:28:40|280.79|278.39|279.1|276.7|282.28|279.88|279.1|276.7|0
1650994130000|2022-04-26 17:28:50|281.74|279.34|281.43|279.03|281.74|279.34|281.25|278.85|0
1650994140000|2022-04-26 17:29:00|281.12|278.72|281.12|278.72|281.12|278.72|281|278.6|0
1650994150000|2022-04-26 17:29:10|281.37|278.97|281.99|279.59|282.06|279.66|281.37|278.97|0
1650994160000|2022-04-26 17:29:20|282.24|279.84|281.99|279.59|282.24|279.84|281.87|279.47|0
1650994170000|2022-04-26 17:29:30|281.87|279.47|281.62|279.22|281.87|279.47|281.62|279.22|0
1650994180000|2022-04-26 17:29:40|281.74|279.34|281.62|279.22|281.74|279.34|281.62|279.22|0
1650994190000|2022-04-26 17:29:50|281.49|279.09|281.74|279.34|281.74|279.34|281.49|279.09|0
1650994200000|2022-04-26 17:30:00|281.87|279.47|281.87|279.47|281.99|279.59|281.87|279.47|0
1650994210000|2022-04-26 17:30:10|281.99|279.59|282.12|279.72|282.37|279.97|281.99|279.59|0
1650994220000|2022-04-26 17:30:20|282.24|279.84|281.62|279.22|282.24|279.84|281.62|279.22|0
1650994230000|2022-04-26 17:30:30|281.74|279.34|282.37|279.97|282.37|279.97|281.74|279.34|0
1650994240000|2022-04-26 17:30:40|282.49|280.09|282.37|279.97|282.49|280.09|282.37|279.97|0
1650994250000|2022-04-26 17:30:50|282.31|279.91|282.12|279.72|282.31|279.91|282.12|279.72|0
1650994260000|2022-04-26 17:31:00|282.37|279.97|281.99|279.59|282.37|279.97|281.99|279.59|0
1650994270000|2022-04-26 17:31:10|282.12|279.72|281.99|279.59|282.12|279.72|281.99|279.59|0
1650994280000|2022-04-26 17:31:20|282.12|279.72|281.74|279.34|282.12|279.72|281.74|279.34|0
1650994290000|2022-04-26 17:31:30|281.49|279.09|282.12|279.72|282.12|279.72|281.49|279.09|0
1650994300000|2022-04-26 17:31:40|282.24|279.84|282.36|279.96|282.36|279.96|282.24|279.84|0
1650994310000|2022-04-26 17:31:50|282.49|280.09|282.49|280.09|282.49|280.09|282.49|280.09|0
1650994320000|2022-04-26 17:32:00|282.36|279.96|282.86|280.46|282.86|280.46|282.36|279.96|0
1650994330000|2022-04-26 17:32:10|282.99|280.59|283.99|281.59|283.99|281.59|282.99|280.59|0
1650994340000|2022-04-26 17:32:20|283.61|281.21|283.24|280.84|283.61|281.21|283.24|280.84|0
1650994350000|2022-04-26 17:32:30|283.36|280.96|284.16|281.76|284.41|282.01|283.36|280.96|0
1650994360000|2022-04-26 17:32:40|284.41|282.01|284.04|281.64|284.41|282.01|284.04|281.64|0
1650994370000|2022-04-26 17:32:50|283.54|281.14|283.16|280.76|283.54|281.14|283.16|280.76|0
1650994380000|2022-04-26 17:33:00|283.04|280.64|282.79|280.39|283.16|280.76|282.79|280.39|0
1650994390000|2022-04-26 17:33:10|282.29|279.89|281.92|279.52|282.42|280.02|281.92|279.52|0
1650994400000|2022-04-26 17:33:20|281.55|279.15|281.55|279.15|281.67|279.27|281.55|279.15|0
1650994410000|2022-04-26 17:33:30|281.3|278.9|281.42|279.02|281.55|279.15|281.3|278.9|0
1650994420000|2022-04-26 17:33:40|281.67|279.27|282.29|279.89|282.29|279.89|281.67|279.27|0
1650994430000|2022-04-26 17:33:50|282.42|280.02|282.91|280.51|282.91|280.51|282.42|280.02|0
1650994440000|2022-04-26 17:34:00|283.1|280.7|282.66|280.26|283.1|280.7|282.54|280.14|0
1650994450000|2022-04-26 17:34:10|282.54|280.14|282.29|279.89|282.79|280.39|282.17|279.77|0
1650994460000|2022-04-26 17:34:20|282.42|280.02|282.42|280.02|282.42|280.02|282.42|280.02|0
1650994470000|2022-04-26 17:34:30|282.17|279.77|282.42|280.02|282.54|280.14|282.17|279.77|0
1650994480000|2022-04-26 17:34:40|282.29|279.89|282.42|280.02|282.42|280.02|282.29|279.89|0
1650994490000|2022-04-26 17:34:50|282.04|279.64|282.42|280.02|282.42|280.02|282.04|279.64|0
1650994500000|2022-04-26 17:35:00|282.79|280.39|283.29|280.89|283.29|280.89|282.66|280.26|0
1650994510000|2022-04-26 17:35:10|283.04|280.64|282.79|280.39|283.16|280.76|282.66|280.26|0
1650994520000|2022-04-26 17:35:20|282.91|280.51|282.91|280.51|282.91|280.51|282.79|280.39|0
1650994530000|2022-04-26 17:35:30|282.79|280.39|283.29|280.89|283.41|281.01|282.79|280.39|0
1650994540000|2022-04-26 17:35:40|283.16|280.76|283.41|281.01|283.41|281.01|283.16|280.76|0
1650994550000|2022-04-26 17:35:50|283.54|281.14|283.91|281.51|283.91|281.51|283.54|281.14|0
1650994560000|2022-04-26 17:36:00|283.79|281.39|283.41|281.01|283.79|281.39|283.41|281.01|0
1650994570000|2022-04-26 17:36:10|283.54|281.14|283.91|281.51|283.91|281.51|283.54|281.14|0
1650994580000|2022-04-26 17:36:20|284.03|281.63|283.66|281.26|284.03|281.63|283.66|281.26|0
1650994590000|2022-04-26 17:36:30|283.72|281.32|283.54|281.14|283.72|281.32|283.54|281.14|0
1650994600000|2022-04-26 17:36:40|283.04|280.64|283.41|281.01|283.41|281.01|283.04|280.64|0
1650994610000|2022-04-26 17:36:50|283.54|281.14|283.53|281.13|283.54|281.14|283.41|281.01|0
1650994620000|2022-04-26 17:37:00|283.78|281.38|283.91|281.51|283.91|281.51|283.78|281.38|0
1650994630000|2022-04-26 17:37:10|283.53|281.13|283.78|281.38|283.78|281.38|283.53|281.13|0
1650994640000|2022-04-26 17:37:20|283.91|281.51|283.66|281.26|283.91|281.51|283.66|281.26|0
1650994650000|2022-04-26 17:37:30|283.41|281.01|283.91|281.51|283.91|281.51|283.41|281.01|0
1650994660000|2022-04-26 17:37:40|284.03|281.63|283.78|281.38|284.03|281.63|283.78|281.38|0
1650994670000|2022-04-26 17:37:50|283.53|281.13|283.28|280.88|283.66|281.26|283.28|280.88|0
1650994680000|2022-04-26 17:38:00|283.66|281.26|284.03|281.63|284.03|281.63|283.66|281.26|0
1650994690000|2022-04-26 17:38:10|283.91|281.51|283.91|281.51|284.03|281.63|283.91|281.51|0
1650994700000|2022-04-26 17:38:20|283.85|281.45|283.66|281.26|283.85|281.45|283.66|281.26|0
1650994710000|2022-04-26 17:38:30|283.53|281.13|284.28|281.88|284.28|281.88|283.53|281.13|0
1650994720000|2022-04-26 17:38:40|284.16|281.76|283.91|281.51|284.16|281.76|283.91|281.51|0
1650994730000|2022-04-26 17:38:50|283.78|281.38|283.66|281.26|283.78|281.38|283.66|281.26|0
1650994740000|2022-04-26 17:39:00|283.28|280.88|283.16|280.76|283.53|281.13|283.16|280.76|0
1650994750000|2022-04-26 17:39:10|282.41|280.01|282.29|279.89|282.41|280.01|282.29|279.89|0
1650994760000|2022-04-26 17:39:20|281.92|279.52|281.86|279.46|281.92|279.52|281.79|279.39|0
1650994770000|2022-04-26 17:39:30|281.67|279.27|281.17|278.77|281.79|279.39|281.17|278.77|0
1650994780000|2022-04-26 17:39:40|281.05|278.65|280.8|278.4|281.05|278.65|280.8|278.4|0
1650994790000|2022-04-26 17:39:50|281.05|278.65|281.29|278.89|281.67|279.27|281.05|278.65|0
1650994800000|2022-04-26 17:40:00|281.92|279.52|281.54|279.14|281.92|279.52|281.54|279.14|0
1650994810000|2022-04-26 17:40:10|281.17|278.77|280.86|278.46|281.17|278.77|280.86|278.46|0
1650994820000|2022-04-26 17:40:20|281.05|278.65|281.17|278.77|281.29|278.89|281.05|278.65|0
1650994830000|2022-04-26 17:40:30|281.29|278.89|281.17|278.77|281.29|278.89|281.17|278.77|0
1650994840000|2022-04-26 17:40:40|280.92|278.52|280.92|278.52|281.05|278.65|280.92|278.52|0
1650994850000|2022-04-26 17:40:50|281.05|278.65|281.05|278.65|281.05|278.65|280.92|278.52|0
1650994860000|2022-04-26 17:41:00|281.42|279.02|281.54|279.14|281.67|279.27|281.42|279.02|0
1650994870000|2022-04-26 17:41:10|281.42|279.02|281.29|278.89|281.42|279.02|281.29|278.89|0
1650994880000|2022-04-26 17:41:20|281.17|278.77|281.17|278.77|281.29|278.89|281.17|278.77|0
1650994890000|2022-04-26 17:41:30|281.05|278.65|281.05|278.65|281.17|278.77|281.05|278.65|0
1650994900000|2022-04-26 17:41:40|280.3|277.9|279.56|277.16|280.3|277.9|279.56|277.16|0
1650994910000|2022-04-26 17:41:50|279.31|276.91|279.44|277.04|279.44|277.04|279.31|276.91|0
1650994920000|2022-04-26 17:42:00|279.19|276.79|278.7|276.3|279.19|276.79|278.7|276.3|0
1650994930000|2022-04-26 17:42:10|278.82|276.42|279.44|277.04|279.44|277.04|278.82|276.42|0
1650994940000|2022-04-26 17:42:20|279.31|276.91|278.94|276.54|279.56|277.16|278.94|276.54|0
1650994950000|2022-04-26 17:42:30|278.7|276.3|278.7|276.3|278.7|276.3|278.57|276.17|0
1650994960000|2022-04-26 17:42:40|278.82|276.42|278.2|275.8|278.82|276.42|278.2|275.8|0
1650994970000|2022-04-26 17:42:50|278.08|275.68|278.33|275.93|278.45|276.05|278.08|275.68|0
1650994980000|2022-04-26 17:43:00|277.59|275.19|276.98|274.58|277.59|275.19|276.98|274.58|0
1650994990000|2022-04-26 17:43:10|277.16|274.76|276.12|273.72|277.16|274.76|276.12|273.72|0
1650995000000|2022-04-26 17:43:20|276.24|273.84|276.85|274.45|276.85|274.45|276.24|273.84|0
1650995010000|2022-04-26 17:43:30|277.1|274.7|276.85|274.45|277.1|274.7|276.85|274.45|0
1650995020000|2022-04-26 17:43:40|276.98|274.58|277.22|274.82|277.22|274.82|276.85|274.45|0
1650995030000|2022-04-26 17:43:50|277.1|274.7|277.1|274.7|277.22|274.82|277.1|274.7|0
1650995040000|2022-04-26 17:44:00|277.47|275.07|277.71|275.31|277.71|275.31|277.47|275.07|0
1650995050000|2022-04-26 17:44:10|277.83|275.43|277.71|275.31|278.2|275.8|277.71|275.31|0
1650995060000|2022-04-26 17:44:20|277.83|275.43|277.96|275.56|277.96|275.56|277.83|275.43|0
1650995070000|2022-04-26 17:44:30|277.83|275.43|277.83|275.43|277.83|275.43|277.47|275.07|0
1650995080000|2022-04-26 17:44:40|277.59|275.19|277.59|275.19|277.59|275.19|277.59|275.19|0
1650995090000|2022-04-26 17:44:50|277.83|275.43|277.59|275.19|277.83|275.43|277.59|275.19|0
1650995100000|2022-04-26 17:45:00|277.1|274.7|276.85|274.45|277.34|274.94|276.85|274.45|0
1650995110000|2022-04-26 17:45:10|276.97|274.57|277.34|274.94|277.34|274.94|276.97|274.57|0
1650995120000|2022-04-26 17:45:20|276.97|274.57|276.73|274.33|276.97|274.57|276.73|274.33|0
1650995130000|2022-04-26 17:45:30|276.85|274.45|276.97|274.57|276.97|274.57|276.85|274.45|0
1650995140000|2022-04-26 17:45:40|277.1|274.7|277.34|274.94|277.59|275.19|277.1|274.7|0
1650995150000|2022-04-26 17:45:50|277.47|275.07|277.71|275.31|277.71|275.31|277.47|275.07|0
1650995160000|2022-04-26 17:46:00|277.59|275.19|277.34|274.94|277.83|275.43|277.34|274.94|0
1650995170000|2022-04-26 17:46:10|277.46|275.06|277.71|275.31|277.71|275.31|277.34|274.94|0
1650995180000|2022-04-26 17:46:20|278.33|275.93|278.82|276.42|278.82|276.42|278.33|275.93|0
1650995190000|2022-04-26 17:46:30|278.94|276.54|278.69|276.29|278.94|276.54|278.69|276.29|0
1650995200000|2022-04-26 17:46:40|278.94|276.54|279.43|277.03|279.43|277.03|278.94|276.54|0
1650995210000|2022-04-26 17:46:50|279.56|277.16|280.42|278.02|280.42|278.02|279.56|277.16|0
1650995220000|2022-04-26 17:47:00|280.3|277.9|280.67|278.27|280.67|278.27|280.3|277.9|0
1650995230000|2022-04-26 17:47:10|280.42|278.02|279.56|277.16|280.67|278.27|279.56|277.16|0
1650995240000|2022-04-26 17:47:20|279.31|276.91|279.06|276.66|279.31|276.91|278.82|276.42|0
1650995250000|2022-04-26 17:47:30|278.88|276.48|278.82|276.42|278.94|276.54|278.82|276.42|0
1650995260000|2022-04-26 17:47:40|278.32|275.92|278.08|275.68|278.45|276.05|278.08|275.68|0
1650995270000|2022-04-26 17:47:50|278.32|275.92|278.08|275.68|278.32|275.92|278.08|275.68|0
1650995280000|2022-04-26 17:48:00|277.83|275.43|277.71|275.31|277.83|275.43|277.46|275.06|0
1650995290000|2022-04-26 17:48:10|277.96|275.56|277.9|275.5|277.96|275.56|277.83|275.43|0
1650995300000|2022-04-26 17:48:20|278.08|275.68|278.45|276.05|278.45|276.05|278.08|275.68|0
1650995310000|2022-04-26 17:48:30|278.82|276.42|278.69|276.29|278.94|276.54|278.69|276.29|0
1650995320000|2022-04-26 17:48:40|278.57|276.17|278.82|276.42|278.82|276.42|278.57|276.17|0
1650995330000|2022-04-26 17:48:50|278.94|276.54|279.06|276.66|279.06|276.66|278.69|276.29|0
1650995340000|2022-04-26 17:49:00|279.19|276.79|279.5|277.1|279.5|277.1|279.19|276.79|0
1650995350000|2022-04-26 17:49:10|279.93|277.53|279.68|277.28|279.93|277.53|279.68|277.28|0
1650995360000|2022-04-26 17:49:20|279.8|277.4|279.43|277.03|279.8|277.4|279.43|277.03|0
1650995370000|2022-04-26 17:49:30|279.68|277.28|279.56|277.16|279.8|277.4|279.56|277.16|0
1650995380000|2022-04-26 17:49:40|279.68|277.28|279.8|277.4|279.8|277.4|279.68|277.28|0
1650995390000|2022-04-26 17:49:50|279.68|277.28|278.94|276.54|279.68|277.28|278.94|276.54|0
1650995400000|2022-04-26 17:50:00|278.69|276.29|279.56|277.16|279.56|277.16|278.69|276.29|0
1650995410000|2022-04-26 17:50:10|279.8|277.4|279.93|277.53|279.99|277.59|279.8|277.4|0
1650995420000|2022-04-26 17:50:20|280.17|277.77|280.3|277.9|280.3|277.9|280.17|277.77|0
1650995430000|2022-04-26 17:50:30|280.17|277.77|280.42|278.02|280.42|278.02|280.17|277.77|0
1650995440000|2022-04-26 17:50:40|280.3|277.9|279.8|277.4|280.42|278.02|279.8|277.4|0
1650995450000|2022-04-26 17:50:50|280.05|277.65|280.17|277.77|280.17|277.77|280.05|277.65|0
1650995460000|2022-04-26 17:51:00|280.3|277.9|280.54|278.14|280.54|278.14|280.17|277.77|0
1650995470000|2022-04-26 17:51:10|280.42|278.02|280.17|277.77|280.42|278.02|280.05|277.65|0
1650995480000|2022-04-26 17:51:20|280.42|278.02|280.05|277.65|280.42|278.02|280.05|277.65|0
1650995490000|2022-04-26 17:51:30|279.93|277.53|279.68|277.28|279.93|277.53|279.68|277.28|0
1650995500000|2022-04-26 17:51:40|280.11|277.71|280.42|278.02|280.42|278.02|280.11|277.71|0
1650995510000|2022-04-26 17:51:50|280.54|278.14|280.54|278.14|280.79|278.39|280.54|278.14|0
1650995520000|2022-04-26 17:52:00|280.3|277.9|280.42|278.02|280.67|278.27|280.3|277.9|0
1650995530000|2022-04-26 17:52:10|280.54|278.14|280.92|278.52|280.92|278.52|280.54|278.14|0
1650995540000|2022-04-26 17:52:20|280.79|278.39|280.91|278.51|280.91|278.51|280.79|278.39|0
1650995550000|2022-04-26 17:52:30|280.79|278.39|280.67|278.27|280.79|278.39|280.54|278.14|0
1650995560000|2022-04-26 17:52:40|280.17|277.77|280.67|278.27|280.67|278.27|280.17|277.77|0
1650995570000|2022-04-26 17:52:50|280.42|278.02|280.17|277.77|280.42|278.02|280.17|277.77|0
1650995580000|2022-04-26 17:53:00|279.92|277.52|280.54|278.14|280.54|278.14|279.92|277.52|0
1650995590000|2022-04-26 17:53:10|280.79|278.39|280.54|278.14|280.79|278.39|280.54|278.14|0
1650995600000|2022-04-26 17:53:20|280.48|278.08|280.67|278.27|280.79|278.39|280.48|278.08|0
1650995610000|2022-04-26 17:53:30|280.79|278.39|280.91|278.51|280.91|278.51|280.79|278.39|0
1650995620000|2022-04-26 17:53:40|281.04|278.64|281.53|279.13|281.53|279.13|280.91|278.51|0
1650995630000|2022-04-26 17:53:50|281.66|279.26|281.53|279.13|281.66|279.26|281.41|279.01|0
1650995640000|2022-04-26 17:54:00|281.41|279.01|281.41|279.01|281.41|279.01|281.41|279.01|0
1650995650000|2022-04-26 17:54:10|281.29|278.89|281.66|279.26|281.66|279.26|281.29|278.89|0
1650995660000|2022-04-26 17:54:20|281.78|279.38|282.15|279.75|282.53|280.13|281.78|279.38|0
1650995670000|2022-04-26 17:54:30|282.28|279.88|282.4|280|282.4|280|282.28|279.88|0
1650995680000|2022-04-26 17:54:40|282.28|279.88|282.15|279.75|282.28|279.88|282.15|279.75|0
1650995690000|2022-04-26 17:54:50|282.28|279.88|282.53|280.13|282.53|280.13|282.28|279.88|0
1650995700000|2022-04-26 17:55:00|282.28|279.88|282.4|280|282.4|280|282.28|279.88|0
1650995710000|2022-04-26 17:55:10|282.34|279.94|282.15|279.75|282.34|279.94|282.15|279.75|0
1650995720000|2022-04-26 17:55:20|281.78|279.38|281.41|279.01|281.91|279.51|281.41|279.01|0
1650995730000|2022-04-26 17:55:30|281.53|279.13|281.66|279.26|281.66|279.26|281.28|278.88|0
1650995740000|2022-04-26 17:55:40|281.78|279.38|281.41|279.01|281.78|279.38|281.41|279.01|0
1650995750000|2022-04-26 17:55:50|281.16|278.76|280.17|277.77|281.16|278.76|280.17|277.77|0
1650995760000|2022-04-26 17:56:00|280.42|278.02|280.54|278.14|280.54|278.14|280.42|278.02|0
1650995770000|2022-04-26 17:56:10|280.91|278.51|281.41|279.01|281.41|279.01|280.79|278.39|0
1650995780000|2022-04-26 17:56:20|281.28|278.88|281.16|278.76|281.28|278.88|281.04|278.64|0
1650995790000|2022-04-26 17:56:30|281.47|279.07|281.28|278.88|281.47|279.07|281.16|278.76|0
1650995800000|2022-04-26 17:56:40|281.04|278.64|281.16|278.76|281.16|278.76|280.91|278.51|0
1650995810000|2022-04-26 17:56:50|281.28|278.88|281.35|278.95|281.35|278.95|281.16|278.76|0
1650995820000|2022-04-26 17:57:00|280.91|278.51|280.66|278.26|281.04|278.64|280.66|278.26|0
1650995830000|2022-04-26 17:57:10|280.29|277.89|280.66|278.26|280.66|278.26|280.29|277.89|0
1650995840000|2022-04-26 17:57:20|280.79|278.39|281.41|279.01|281.41|279.01|280.79|278.39|0
1650995850000|2022-04-26 17:57:30|281.28|278.88|281.66|279.26|281.66|279.26|281.28|278.88|0
1650995860000|2022-04-26 17:57:40|281.28|278.88|281.66|279.26|281.66|279.26|281.28|278.88|0
1650995870000|2022-04-26 17:57:50|281.78|279.38|281.53|279.13|281.9|279.5|281.53|279.13|0
1650995880000|2022-04-26 17:58:00|281.41|279.01|281.66|279.26|281.66|279.26|281.41|279.01|0
1650995890000|2022-04-26 17:58:10|281.9|279.5|282.15|279.75|282.15|279.75|281.9|279.5|0
1650995900000|2022-04-26 17:58:20|282.28|279.88|282.03|279.63|282.28|279.88|281.78|279.38|0
1650995910000|2022-04-26 17:58:30|282.15|279.75|282.15|279.75|282.28|279.88|282.15|279.75|0
1650995920000|2022-04-26 17:58:40|282.28|279.88|282.65|280.25|282.65|280.25|282.28|279.88|0
1650995930000|2022-04-26 17:58:50|282.77|280.37|282.52|280.12|282.77|280.37|282.52|280.12|0
1650995940000|2022-04-26 17:59:00|282.28|279.88|282.65|280.25|282.77|280.37|282.28|279.88|0
1650995950000|2022-04-26 17:59:10|282.77|280.37|282.65|280.25|282.77|280.37|282.65|280.25|0
1650995960000|2022-04-26 17:59:20|282.4|280|282.65|280.25|282.65|280.25|282.4|280|0
1650995970000|2022-04-26 17:59:30|282.28|279.88|282.52|280.12|282.52|280.12|282.28|279.88|0
1650995980000|2022-04-26 17:59:40|282.4|280|282.4|280|282.65|280.25|282.4|280|0
1650995990000|2022-04-26 17:59:50|281.9|279.5|281.78|279.38|281.9|279.5|281.78|279.38|0
1650996000000|2022-04-26 18:00:00|281.9|279.5|281.41|279.01|281.9|279.5|281.41|279.01|0
1650996010000|2022-04-26 18:00:10|281.28|278.88|280.79|278.39|281.41|279.01|280.79|278.39|0
1650996020000|2022-04-26 18:00:20|280.91|278.51|281.03|278.63|281.03|278.63|280.91|278.51|0
1650996030000|2022-04-26 18:00:30|281.16|278.76|282.28|279.88|282.28|279.88|281.16|278.76|0
1650996040000|2022-04-26 18:00:40|282.52|280.12|281.65|279.25|282.52|280.12|281.65|279.25|0
1650996050000|2022-04-26 18:00:50|281.53|279.13|280.79|278.39|281.53|279.13|280.79|278.39|0
1650996060000|2022-04-26 18:01:00|281.16|278.76|281.78|279.38|281.78|279.38|281.16|278.76|0
1650996070000|2022-04-26 18:01:10|282.15|279.75|282.4|280|282.4|280|282.15|279.75|0
1650996080000|2022-04-26 18:01:20|282.52|280.12|282.77|280.37|282.77|280.37|282.52|280.12|0
1650996090000|2022-04-26 18:01:30|282.65|280.25|283.27|280.87|283.27|280.87|282.65|280.25|0
1650996100000|2022-04-26 18:01:40|283.15|280.75|283.64|281.24|283.64|281.24|283.15|280.75|0
1650996110000|2022-04-26 18:01:50|283.52|281.12|283.27|280.87|283.52|281.12|283.27|280.87|0
1650996120000|2022-04-26 18:02:00|283.52|281.12|283.39|280.99|283.52|281.12|283.27|280.87|0
1650996130000|2022-04-26 18:02:10|283.52|281.12|283.27|280.87|283.52|281.12|283.27|280.87|0
1650996140000|2022-04-26 18:02:20|283.02|280.62|282.52|280.12|283.27|280.87|282.52|280.12|0
1650996150000|2022-04-26 18:02:30|282.65|280.25|282.77|280.37|282.77|280.37|282.65|280.25|0
1650996160000|2022-04-26 18:02:40|282.9|280.5|283.27|280.87|283.27|280.87|282.9|280.5|0
1650996170000|2022-04-26 18:02:50|283.14|280.74|283.27|280.87|283.27|280.87|283.14|280.74|0
1650996180000|2022-04-26 18:03:00|283.14|280.74|282.4|280|283.14|280.74|282.4|280|0
1650996190000|2022-04-26 18:03:10|282.02|279.62|282.02|279.62|282.02|279.62|282.02|279.62|0
1650996200000|2022-04-26 18:03:20|282.15|279.75|282.27|279.87|282.27|279.87|282.02|279.62|0
1650996210000|2022-04-26 18:03:30|282.4|280|282.4|280|282.65|280.25|282.4|280|0
1650996220000|2022-04-26 18:03:40|282.65|280.25|282.4|280|282.65|280.25|282.4|280|0
1650996230000|2022-04-26 18:03:50|282.52|280.12|282.4|280|282.65|280.25|282.4|280|0
1650996240000|2022-04-26 18:04:00|282.52|280.12|283.02|280.62|283.02|280.62|282.52|280.12|0
1650996250000|2022-04-26 18:04:10|282.89|280.49|282.65|280.25|282.89|280.49|282.65|280.25|0
1650996260000|2022-04-26 18:04:20|282.27|279.87|282.02|279.62|282.27|279.87|282.02|279.62|0
1650996270000|2022-04-26 18:04:30|281.9|279.5|281.53|279.13|281.9|279.5|281.53|279.13|0
1650996280000|2022-04-26 18:04:40|281.78|279.38|281.65|279.25|281.78|279.38|281.65|279.25|0
1650996290000|2022-04-26 18:04:50|281.72|279.32|281.78|279.38|281.9|279.5|281.72|279.32|0
1650996300000|2022-04-26 18:05:00|281.9|279.5|281.4|279|282.27|279.87|281.4|279|0
1650996310000|2022-04-26 18:05:10|281.28|278.88|281.78|279.38|281.78|279.38|281.28|278.88|0
1650996320000|2022-04-26 18:05:20|281.65|279.25|281.53|279.13|281.65|279.25|281.4|279|0
1650996330000|2022-04-26 18:05:30|281.28|278.88|281.4|279|281.4|279|281.15|278.75|0
1650996340000|2022-04-26 18:05:40|281.59|279.19|282.4|280|282.4|280|281.59|279.19|0
1650996350000|2022-04-26 18:05:50|282.64|280.24|282.52|280.12|282.64|280.24|282.52|280.12|0
1650996360000|2022-04-26 18:06:00|282.77|280.37|282.64|280.24|282.77|280.37|282.4|280|0
1650996370000|2022-04-26 18:06:10|282.52|280.12|282.64|280.24|282.64|280.24|282.52|280.12|0
1650996380000|2022-04-26 18:06:20|282.52|280.12|282.52|280.12|282.64|280.24|282.52|280.12|0
1650996390000|2022-04-26 18:06:30|282.4|280|282.4|280|282.4|280|282.27|279.87|0
1650996400000|2022-04-26 18:06:40|282.27|279.87|282.58|280.18|282.64|280.24|282.27|279.87|0
1650996410000|2022-04-26 18:06:50|282.77|280.37|282.52|280.12|282.77|280.37|282.52|280.12|0
1650996420000|2022-04-26 18:07:00|282.4|280|282.27|279.87|282.4|280|282.27|279.87|0
1650996430000|2022-04-26 18:07:10|282.4|280|282.27|279.87|282.4|280|282.27|279.87|0
1650996440000|2022-04-26 18:07:20|282.15|279.75|282.4|280|282.4|280|282.15|279.75|0
1650996450000|2022-04-26 18:07:30|282.52|280.12|282.64|280.24|282.77|280.37|282.52|280.12|0
1650996460000|2022-04-26 18:07:40|282.27|279.87|282.15|279.75|282.39|279.99|282.15|279.75|0
1650996470000|2022-04-26 18:07:50|282.02|279.62|281.65|279.25|282.02|279.62|281.65|279.25|0
1650996480000|2022-04-26 18:08:00|281.53|279.13|281.9|279.5|281.9|279.5|281.28|278.88|0
1650996490000|2022-04-26 18:08:10|281.77|279.37|281.4|279|281.77|279.37|281.28|278.88|0
1650996500000|2022-04-26 18:08:20|281.65|279.25|281.03|278.63|281.65|279.25|281.03|278.63|0
1650996510000|2022-04-26 18:08:30|280.66|278.26|280.53|278.13|280.66|278.26|280.53|278.13|0
1650996520000|2022-04-26 18:08:40|280.41|278.01|280.29|277.89|280.41|278.01|280.29|277.89|0
1650996530000|2022-04-26 18:08:50|280.16|277.76|280.6|278.2|280.6|278.2|280.16|277.76|0
1650996540000|2022-04-26 18:09:00|280.78|278.38|280.78|278.38|280.78|278.38|280.78|278.38|0
1650996550000|2022-04-26 18:09:10|280.66|278.26|280.29|277.89|280.66|278.26|280.29|277.89|0
1650996560000|2022-04-26 18:09:20|280.78|278.38|281.15|278.75|281.15|278.75|280.78|278.38|0
1650996570000|2022-04-26 18:09:30|281.52|279.12|282.15|279.75|282.15|279.75|281.52|279.12|0
1650996580000|2022-04-26 18:09:40|282.39|279.99|282.39|279.99|282.39|279.99|282.27|279.87|0
1650996590000|2022-04-26 18:09:50|282.52|280.12|282.14|279.74|282.52|280.12|282.14|279.74|0
1650996600000|2022-04-26 18:10:00|282.39|279.99|281.65|279.25|282.39|279.99|281.65|279.25|0
1650996610000|2022-04-26 18:10:10|281.15|278.75|281.65|279.25|281.65|279.25|281.03|278.63|0
1650996620000|2022-04-26 18:10:20|281.77|279.37|281.59|279.19|282.14|279.74|281.59|279.19|0
1650996630000|2022-04-26 18:10:30|281.03|278.63|281.28|278.88|281.28|278.88|280.9|278.5|0
1650996640000|2022-04-26 18:10:40|281.15|278.75|281.4|279|281.52|279.12|281.03|278.63|0
1650996650000|2022-04-26 18:10:50|281.15|278.75|281.4|279|281.4|279|280.97|278.57|0
1650996660000|2022-04-26 18:11:00|281.15|278.75|281.15|278.75|281.15|278.75|281.03|278.63|0
1650996670000|2022-04-26 18:11:10|281.03|278.63|281.03|278.63|281.15|278.75|281.03|278.63|0
1650996680000|2022-04-26 18:11:20|280.9|278.5|280.04|277.64|280.9|278.5|280.04|277.64|0
1650996690000|2022-04-26 18:11:30|279.79|277.39|279.05|276.65|279.79|277.39|278.8|276.4|0
1650996700000|2022-04-26 18:11:40|279.17|276.77|279.05|276.65|279.17|276.77|278.87|276.47|0
1650996710000|2022-04-26 18:11:50|279.67|277.27|280.04|277.64|280.04|277.64|279.67|277.27|0
1650996720000|2022-04-26 18:12:00|280.28|277.88|280.53|278.13|280.53|278.13|280.28|277.88|0
1650996730000|2022-04-26 18:12:10|281.15|278.75|281.03|278.63|281.27|278.87|281.03|278.63|0
1650996740000|2022-04-26 18:12:20|280.78|278.38|280.65|278.25|280.9|278.5|280.65|278.25|0
1650996750000|2022-04-26 18:12:30|280.78|278.38|280.78|278.38|280.9|278.5|280.78|278.38|0
1650996760000|2022-04-26 18:12:40|280.65|278.25|281.4|279|281.4|279|280.65|278.25|0
1650996770000|2022-04-26 18:12:50|281.52|279.12|280.9|278.5|281.52|279.12|280.9|278.5|0
1650996780000|2022-04-26 18:13:00|280.78|278.38|280.9|278.5|280.9|278.5|280.78|278.38|0
1650996790000|2022-04-26 18:13:10|280.53|278.13|280.28|277.88|280.84|278.44|280.28|277.88|0
1650996800000|2022-04-26 18:13:20|280.41|278.01|280.41|278.01|280.41|278.01|280.41|278.01|0
1650996810000|2022-04-26 18:13:30|280.65|278.25|280.22|277.82|280.65|278.25|280.22|277.82|0
1650996820000|2022-04-26 18:13:40|280.16|277.76|280.28|277.88|280.28|277.88|280.16|277.76|0
1650996830000|2022-04-26 18:13:50|280.41|278.01|280.28|277.88|280.41|278.01|280.16|277.76|0
1650996840000|2022-04-26 18:14:00|280.65|278.25|280.65|278.25|280.78|278.38|280.65|278.25|0
1650996850000|2022-04-26 18:14:10|280.59|278.19|279.42|277.02|280.59|278.19|279.42|277.02|0
1650996860000|2022-04-26 18:14:20|279.54|277.14|278.92|276.52|279.54|277.14|278.92|276.52|0
1650996870000|2022-04-26 18:14:30|279.17|276.77|279.54|277.14|279.79|277.39|279.17|276.77|0
1650996880000|2022-04-26 18:14:40|279.29|276.89|279.17|276.77|279.29|276.89|279.05|276.65|0
1650996890000|2022-04-26 18:14:50|279.29|276.89|279.05|276.65|279.29|276.89|278.8|276.4|0
1650996900000|2022-04-26 18:15:00|278.92|276.52|279.29|276.89|279.85|277.45|278.92|276.52|0
1650996910000|2022-04-26 18:15:10|279.42|277.02|278.68|276.28|279.42|277.02|278.68|276.28|0
1650996920000|2022-04-26 18:15:20|278.8|276.4|277.94|275.54|278.8|276.4|277.94|275.54|0
1650996930000|2022-04-26 18:15:30|277.82|275.42|276.34|273.94|277.82|275.42|276.34|273.94|0
1650996940000|2022-04-26 18:15:40|276.71|274.31|276.71|274.31|276.71|274.31|276.59|274.19|0
1650996950000|2022-04-26 18:15:50|276.96|274.56|277.08|274.68|277.08|274.68|276.96|274.56|0
1650996960000|2022-04-26 18:16:00|277.45|275.05|277.08|274.68|277.45|275.05|277.08|274.68|0
1650996970000|2022-04-26 18:16:10|277.2|274.8|277.57|275.17|277.57|275.17|277.2|274.8|0
1650996980000|2022-04-26 18:16:20|277.94|275.54|278.06|275.66|278.06|275.66|277.94|275.54|0
1650996990000|2022-04-26 18:16:30|278.18|275.78|277.69|275.29|278.18|275.78|277.69|275.29|0
1650997000000|2022-04-26 18:16:40|277.32|274.92|277.2|274.8|277.32|274.92|277.08|274.68|0
1650997010000|2022-04-26 18:16:50|277.08|274.68|277.81|275.41|277.81|275.41|277.08|274.68|0
1650997020000|2022-04-26 18:17:00|277.94|275.54|278.12|275.72|278.18|275.78|277.94|275.54|0
1650997030000|2022-04-26 18:17:10|278.18|275.78|279.29|276.89|279.29|276.89|278.18|275.78|0
1650997040000|2022-04-26 18:17:20|279.66|277.26|280.16|277.76|280.16|277.76|279.66|277.26|0
1650997050000|2022-04-26 18:17:30|279.91|277.51|280.16|277.76|280.16|277.76|279.91|277.51|0
1650997060000|2022-04-26 18:17:40|279.91|277.51|280.28|277.88|280.28|277.88|279.79|277.39|0
1650997070000|2022-04-26 18:17:50|280.4|278|280.53|278.13|280.53|278.13|280.4|278|0
1650997080000|2022-04-26 18:18:00|280.65|278.25|281.15|278.75|281.15|278.75|280.65|278.25|0
1650997090000|2022-04-26 18:18:10|281.27|278.87|281.27|278.87|281.39|278.99|281.27|278.87|0
1650997100000|2022-04-26 18:18:20|281.15|278.75|281.15|278.75|281.27|278.87|281.15|278.75|0
1650997110000|2022-04-26 18:18:30|280.9|278.5|280.53|278.13|280.9|278.5|280.53|278.13|0
1650997120000|2022-04-26 18:18:40|280.4|278|280.28|277.88|280.4|278|280.28|277.88|0
1650997130000|2022-04-26 18:18:50|280.16|277.76|279.66|277.26|280.16|277.76|279.6|277.2|0
1650997140000|2022-04-26 18:19:00|279.91|277.51|279.17|276.77|279.91|277.51|279.17|276.77|0
1650997150000|2022-04-26 18:19:10|279.04|276.64|278.3|275.9|279.17|276.77|278.3|275.9|0
1650997160000|2022-04-26 18:19:20|278.55|276.15|279.04|276.64|279.17|276.77|278.55|276.15|0
1650997170000|2022-04-26 18:19:30|278.92|276.52|278.55|276.15|278.92|276.52|278.55|276.15|0
1650997180000|2022-04-26 18:19:40|278.8|276.4|279.04|276.64|279.04|276.64|278.8|276.4|0
1650997190000|2022-04-26 18:19:50|279.23|276.83|279.29|276.89|279.41|277.01|279.23|276.83|0
1650997200000|2022-04-26 18:20:00|278.92|276.52|279.41|277.01|279.41|277.01|278.92|276.52|0
1650997210000|2022-04-26 18:20:10|279.78|277.38|279.66|277.26|279.78|277.38|279.66|277.26|0
1650997220000|2022-04-26 18:20:20|279.41|277.01|278.92|276.52|279.41|277.01|278.92|276.52|0
1650997230000|2022-04-26 18:20:30|279.04|276.64|278.67|276.27|279.04|276.64|278.67|276.27|0
1650997240000|2022-04-26 18:20:40|278.8|276.4|278.67|276.27|278.8|276.4|278.55|276.15|0
1650997250000|2022-04-26 18:20:50|278.55|276.15|278.55|276.15|278.67|276.27|278.55|276.15|0
1650997260000|2022-04-26 18:21:00|278.8|276.4|277.93|275.53|278.8|276.4|277.93|275.53|0
1650997270000|2022-04-26 18:21:10|277.81|275.41|276.95|274.55|277.81|275.41|276.95|274.55|0
1650997280000|2022-04-26 18:21:20|276.83|274.43|275.97|273.57|276.83|274.43|275.97|273.57|0
1650997290000|2022-04-26 18:21:30|275.73|273.33|274.99|272.59|275.73|273.33|274.87|272.47|0
1650997300000|2022-04-26 18:21:40|275.12|272.72|274.99|272.59|275.12|272.72|274.87|272.47|0
1650997310000|2022-04-26 18:21:50|274.26|271.86|275.12|272.72|275.12|272.72|274.26|271.86|0
1650997320000|2022-04-26 18:22:00|275.6|273.2|276.22|273.82|276.22|273.82|275.6|273.2|0
1650997330000|2022-04-26 18:22:10|276.46|274.06|276.46|274.06|276.46|274.06|276.09|273.69|0
1650997340000|2022-04-26 18:22:20|276.34|273.94|275.97|273.57|276.34|273.94|275.85|273.45|0
1650997350000|2022-04-26 18:22:30|275.85|273.45|276.34|273.94|276.34|273.94|275.85|273.45|0
1650997360000|2022-04-26 18:22:40|276.58|274.18|276.95|274.55|277.07|274.67|276.58|274.18|0
1650997370000|2022-04-26 18:22:50|276.71|274.31|277.07|274.67|277.07|274.67|276.58|274.18|0
1650997380000|2022-04-26 18:23:00|276.34|273.94|276.46|274.06|276.46|274.06|276.34|273.94|0
1650997390000|2022-04-26 18:23:10|276.58|274.18|276.09|273.69|276.58|274.18|276.09|273.69|0
1650997400000|2022-04-26 18:23:20|275.24|272.84|275.6|273.2|275.6|273.2|275.24|272.84|0
1650997410000|2022-04-26 18:23:30|275.73|273.33|275.6|273.2|275.73|273.33|275.6|273.2|0
1650997420000|2022-04-26 18:23:40|275.73|273.33|275.73|273.33|276.09|273.69|275.48|273.08|0
1650997430000|2022-04-26 18:23:50|275.48|273.08|274.87|272.47|275.48|273.08|274.87|272.47|0
1650997440000|2022-04-26 18:24:00|275.24|272.84|275.6|273.2|275.6|273.2|275.11|272.71|0
1650997450000|2022-04-26 18:24:10|275.73|273.33|275.73|273.33|275.85|273.45|275.73|273.33|0
1650997460000|2022-04-26 18:24:20|275.97|273.57|275.48|273.08|275.97|273.57|275.48|273.08|0
1650997470000|2022-04-26 18:24:30|275.6|273.2|275.6|273.2|275.6|273.2|275.42|273.02|0
1650997480000|2022-04-26 18:24:40|275.73|273.33|276.09|273.69|276.09|273.69|275.73|273.33|0
1650997490000|2022-04-26 18:24:50|275.97|273.57|275.73|273.33|275.97|273.57|275.73|273.33|0
1650997500000|2022-04-26 18:25:00|275.48|273.08|275.85|273.45|276.09|273.69|275.48|273.08|0
1650997510000|2022-04-26 18:25:10|275.91|273.51|275.85|273.45|275.97|273.57|275.67|273.27|0
1650997520000|2022-04-26 18:25:20|275.6|273.2|275.48|273.08|275.6|273.2|275.48|273.08|0
1650997530000|2022-04-26 18:25:30|275.11|272.71|275.24|272.84|275.36|272.96|275.11|272.71|0
1650997540000|2022-04-26 18:25:40|275.72|273.32|275.24|272.84|275.72|273.32|275.24|272.84|0
1650997550000|2022-04-26 18:25:50|275.48|273.08|275.85|273.45|275.85|273.45|275.36|272.96|0
1650997560000|2022-04-26 18:26:00|275.97|273.57|276.34|273.94|276.34|273.94|275.97|273.57|0
1650997570000|2022-04-26 18:26:10|276.46|274.06|276.52|274.12|276.7|274.3|276.46|274.06|0
1650997580000|2022-04-26 18:26:20|276.46|274.06|275.85|273.45|276.46|274.06|275.85|273.45|0
1650997590000|2022-04-26 18:26:30|276.21|273.81|275.97|273.57|276.21|273.81|275.97|273.57|0
1650997600000|2022-04-26 18:26:40|276.46|274.06|276.21|273.81|276.46|274.06|276.21|273.81|0
1650997610000|2022-04-26 18:26:50|276.58|274.18|276.7|274.3|276.83|274.43|276.46|274.06|0
1650997620000|2022-04-26 18:27:00|276.83|274.43|276.83|274.43|276.83|274.43|276.7|274.3|0
1650997630000|2022-04-26 18:27:10|277.07|274.67|277.07|274.67|277.32|274.92|277.07|274.67|0
1650997640000|2022-04-26 18:27:20|277.19|274.79|278.18|275.78|278.18|275.78|277.19|274.79|0
1650997650000|2022-04-26 18:27:30|278.05|275.65|277.93|275.53|278.05|275.65|277.93|275.53|0
1650997660000|2022-04-26 18:27:40|278.18|275.78|278.05|275.65|278.3|275.9|278.05|275.65|0
1650997670000|2022-04-26 18:27:50|277.93|275.53|277.68|275.28|277.93|275.53|277.68|275.28|0
1650997680000|2022-04-26 18:28:00|278.05|275.65|277.81|275.41|278.05|275.65|277.81|275.41|0
1650997690000|2022-04-26 18:28:10|277.68|275.28|277.32|274.92|277.93|275.53|277.32|274.92|0
1650997700000|2022-04-26 18:28:20|277.19|274.79|277.32|274.92|277.32|274.92|276.82|274.42|0
1650997710000|2022-04-26 18:28:30|277.19|274.79|276.95|274.55|277.19|274.79|276.95|274.55|0
1650997720000|2022-04-26 18:28:40|276.7|274.3|276.95|274.55|276.95|274.55|276.58|274.18|0
1650997730000|2022-04-26 18:28:50|276.7|274.3|276.09|273.69|276.7|274.3|276.09|273.69|0
1650997740000|2022-04-26 18:29:00|275.84|273.44|275.97|273.57|276.09|273.69|275.6|273.2|0
1650997750000|2022-04-26 18:29:10|275.84|273.44|274.87|272.47|275.84|273.44|274.87|272.47|0
1650997760000|2022-04-26 18:29:20|275.23|272.83|274.99|272.59|275.23|272.83|274.99|272.59|0
1650997770000|2022-04-26 18:29:30|275.11|272.71|274.87|272.47|275.11|272.71|274.87|272.47|0
1650997780000|2022-04-26 18:29:40|275.6|273.2|275.6|273.2|275.6|273.2|275.6|273.2|0
1650997790000|2022-04-26 18:29:50|275.72|273.32|275.72|273.32|275.72|273.32|275.6|273.2|0
1650997800000|2022-04-26 18:30:00|276.21|273.81|275.84|273.44|276.33|273.93|275.84|273.44|0
1650997810000|2022-04-26 18:30:10|275.72|273.32|275.97|273.57|275.97|273.57|275.72|273.32|0
1650997820000|2022-04-26 18:30:20|275.84|273.44|275.91|273.51|275.91|273.51|275.6|273.2|0
1650997830000|2022-04-26 18:30:30|275.84|273.44|275.72|273.32|275.84|273.44|275.6|273.2|0
1650997840000|2022-04-26 18:30:40|276.21|273.81|276.33|273.93|276.46|274.06|276.21|273.81|0
1650997850000|2022-04-26 18:30:50|276.15|273.75|275.97|273.57|276.21|273.81|275.97|273.57|0
1650997860000|2022-04-26 18:31:00|276.09|273.69|276.46|274.06|276.58|274.18|276.09|273.69|0
1650997870000|2022-04-26 18:31:10|276.82|274.42|275.97|273.57|276.82|274.42|275.97|273.57|0
1650997880000|2022-04-26 18:31:20|276.09|273.69|277.19|274.79|277.19|274.79|276.09|273.69|0
1650997890000|2022-04-26 18:31:30|277.44|275.04|277.56|275.16|277.81|275.41|277.31|274.91|0
1650997900000|2022-04-26 18:31:40|277.44|275.04|277.68|275.28|277.68|275.28|277.31|274.91|0
1650997910000|2022-04-26 18:31:50|277.81|275.41|277.68|275.28|277.81|275.41|277.68|275.28|0
1650997920000|2022-04-26 18:32:00|277.8|275.4|277.44|275.04|277.8|275.4|277.38|274.98|0
1650997930000|2022-04-26 18:32:10|277.8|275.4|278.3|275.9|278.3|275.9|277.8|275.4|0
1650997940000|2022-04-26 18:32:20|278.42|276.02|278.42|276.02|278.67|276.27|278.42|276.02|0
1650997950000|2022-04-26 18:32:30|278.54|276.14|278.36|275.96|278.54|276.14|278.17|275.77|0
1650997960000|2022-04-26 18:32:40|278.3|275.9|278.05|275.65|278.3|275.9|277.93|275.53|0
1650997970000|2022-04-26 18:32:50|278.11|275.71|277.93|275.53|278.17|275.77|277.93|275.53|0
1650997980000|2022-04-26 18:33:00|277.44|275.04|276.94|274.54|277.44|275.04|276.94|274.54|0
1650997990000|2022-04-26 18:33:10|277.44|275.04|277.44|275.04|277.44|275.04|276.94|274.54|0
1650998000000|2022-04-26 18:33:20|277.8|275.4|278.54|276.14|278.54|276.14|277.68|275.28|0
1650998010000|2022-04-26 18:33:30|278.67|276.27|278.91|276.51|278.91|276.51|278.54|276.14|0
1650998020000|2022-04-26 18:33:40|279.16|276.76|279.04|276.64|279.16|276.76|279.04|276.64|0
1650998030000|2022-04-26 18:33:50|278.79|276.39|278.91|276.51|278.91|276.51|278.67|276.27|0
1650998040000|2022-04-26 18:34:00|278.79|276.39|278.67|276.27|278.79|276.39|278.42|276.02|0
1650998050000|2022-04-26 18:34:10|278.79|276.39|279.16|276.76|279.16|276.76|278.79|276.39|0
1650998060000|2022-04-26 18:34:20|279.03|276.63|278.66|276.26|279.16|276.76|278.66|276.26|0
1650998070000|2022-04-26 18:34:30|278.79|276.39|278.17|275.77|278.79|276.39|278.17|275.77|0
1650998080000|2022-04-26 18:34:40|277.93|275.53|277.31|274.91|277.93|275.53|277.31|274.91|0
1650998090000|2022-04-26 18:34:50|276.94|274.54|277.01|274.61|277.19|274.79|276.82|274.42|0
1650998100000|2022-04-26 18:35:00|276.7|274.3|277.07|274.67|277.07|274.67|276.7|274.3|0
1650998110000|2022-04-26 18:35:10|276.94|274.54|275.96|273.56|276.94|274.54|275.96|273.56|0
1650998120000|2022-04-26 18:35:20|275.72|273.32|275.6|273.2|275.72|273.32|275.35|272.95|0
1650998130000|2022-04-26 18:35:30|275.47|273.07|275.05|272.65|275.47|273.07|275.05|272.65|0
1650998140000|2022-04-26 18:35:40|274.86|272.46|275.11|272.71|275.11|272.71|274.86|272.46|0
1650998150000|2022-04-26 18:35:50|275.35|272.95|275.23|272.83|275.35|272.95|274.99|272.59|0
1650998160000|2022-04-26 18:36:00|275.47|273.07|276.27|273.87|276.27|273.87|275.47|273.07|0
1650998170000|2022-04-26 18:36:10|276.21|273.81|276.08|273.68|276.39|273.99|276.08|273.68|0
1650998180000|2022-04-26 18:36:20|275.96|273.56|276.21|273.81|276.21|273.81|275.6|273.2|0
1650998190000|2022-04-26 18:36:30|275.96|273.56|275.84|273.44|275.96|273.56|275.47|273.07|0
1650998200000|2022-04-26 18:36:40|275.96|273.56|275.6|273.2|275.96|273.56|275.6|273.2|0
1650998210000|2022-04-26 18:36:50|274.98|272.58|274.98|272.58|274.98|272.58|274.74|272.34|0
1650998220000|2022-04-26 18:37:00|274.62|272.22|274.62|272.22|274.86|272.46|274.62|272.22|0
1650998230000|2022-04-26 18:37:10|274.37|271.97|274.62|272.22|274.62|272.22|274.37|271.97|0
1650998240000|2022-04-26 18:37:20|274.37|271.97|274.25|271.85|274.37|271.97|274.25|271.85|0
1650998250000|2022-04-26 18:37:30|274.37|271.97|274.25|271.85|274.37|271.97|274.13|271.73|0
1650998260000|2022-04-26 18:37:40|274.37|271.97|274.86|272.46|274.86|272.46|274.37|271.97|0
1650998270000|2022-04-26 18:37:50|274.37|271.97|274.37|271.97|274.74|272.34|274.37|271.97|0
1650998280000|2022-04-26 18:38:00|274.62|272.22|274.86|272.46|274.86|272.46|274.5|272.1|0
1650998290000|2022-04-26 18:38:10|275.11|272.71|275.66|273.26|275.72|273.32|275.11|272.71|0
1650998300000|2022-04-26 18:38:20|275.96|273.56|275.11|272.71|275.96|273.56|275.11|272.71|0
1650998310000|2022-04-26 18:38:30|275.47|273.07|275.72|273.32|275.72|273.32|275.47|273.07|0
1650998320000|2022-04-26 18:38:40|275.47|273.07|276.21|273.81|276.21|273.81|275.35|272.95|0
1650998330000|2022-04-26 18:38:50|276.08|273.68|275.35|272.95|276.08|273.68|275.35|272.95|0
1650998340000|2022-04-26 18:39:00|275.72|273.32|275.47|273.07|275.96|273.56|275.47|273.07|0
1650998350000|2022-04-26 18:39:10|275.11|272.71|275.11|272.71|275.23|272.83|275.11|272.71|0
1650998360000|2022-04-26 18:39:20|275.17|272.77|275.23|272.83|275.23|272.83|275.11|272.71|0
1650998370000|2022-04-26 18:39:30|275.59|273.19|275.59|273.19|275.84|273.44|275.35|272.95|0
1650998380000|2022-04-26 18:39:40|275.35|272.95|275.23|272.83|275.35|272.95|274.86|272.46|0
1650998390000|2022-04-26 18:39:50|275.72|273.32|275.72|273.32|275.72|273.32|275.59|273.19|0
1650998400000|2022-04-26 18:40:00|275.96|273.56|276.57|274.17|276.57|274.17|275.96|273.56|0
1650998410000|2022-04-26 18:40:10|276.33|273.93|276.45|274.05|276.45|274.05|275.96|273.56|0
1650998420000|2022-04-26 18:40:20|276.33|273.93|276.45|274.05|276.57|274.17|276.33|273.93|0
1650998430000|2022-04-26 18:40:30|276.76|274.36|276.57|274.17|276.82|274.42|276.57|274.17|0
1650998440000|2022-04-26 18:40:40|276.82|274.42|275.96|273.56|276.82|274.42|275.96|273.56|0
1650998450000|2022-04-26 18:40:50|276.2|273.8|276.94|274.54|276.94|274.54|276.2|273.8|0
1650998460000|2022-04-26 18:41:00|277.31|274.91|277.06|274.66|277.31|274.91|277.06|274.66|0
1650998470000|2022-04-26 18:41:10|277.31|274.91|278.17|275.77|278.17|275.77|277.31|274.91|0
1650998480000|2022-04-26 18:41:20|278.41|276.01|279.03|276.63|279.03|276.63|278.41|276.01|0
1650998490000|2022-04-26 18:41:30|279.15|276.75|279.52|277.12|279.52|277.12|279.15|276.75|0
1650998500000|2022-04-26 18:41:40|279.15|276.75|279.03|276.63|279.15|276.75|278.91|276.51|0
1650998510000|2022-04-26 18:41:50|278.91|276.51|278.78|276.38|279.03|276.63|278.78|276.38|0
1650998520000|2022-04-26 18:42:00|278.91|276.51|279.65|277.25|279.89|277.49|278.91|276.51|0
1650998530000|2022-04-26 18:42:10|279.77|277.37|279.89|277.49|280.33|277.93|279.77|277.37|0
1650998540000|2022-04-26 18:42:20|280.02|277.62|280.14|277.74|280.14|277.74|279.89|277.49|0
1650998550000|2022-04-26 18:42:30|280.02|277.62|279.89|277.49|280.02|277.62|279.77|277.37|0
1650998560000|2022-04-26 18:42:40|279.77|277.37|280.14|277.74|280.14|277.74|279.77|277.37|0
1650998570000|2022-04-26 18:42:50|279.77|277.37|279.77|277.37|280.02|277.62|279.77|277.37|0
1650998580000|2022-04-26 18:43:00|279.96|277.56|280.26|277.86|280.26|277.86|279.96|277.56|0
1650998590000|2022-04-26 18:43:10|280.64|278.24|280.51|278.11|280.7|278.3|280.51|278.11|0
1650998600000|2022-04-26 18:43:20|280.64|278.24|280.64|278.24|280.76|278.36|280.64|278.24|0
1650998610000|2022-04-26 18:43:30|280.51|278.11|280.51|278.11|280.88|278.48|280.51|278.11|0
1650998620000|2022-04-26 18:43:40|280.76|278.36|280.64|278.24|280.76|278.36|280.51|278.11|0
1650998630000|2022-04-26 18:43:50|280.51|278.11|280.14|277.74|280.51|278.11|280.14|277.74|0
1650998640000|2022-04-26 18:44:00|280.02|277.62|280.02|277.62|280.26|277.86|279.89|277.49|0
1650998650000|2022-04-26 18:44:10|280.14|277.74|280.76|278.36|280.76|278.36|280.14|277.74|0
1650998660000|2022-04-26 18:44:20|280.63|278.23|280.76|278.36|280.88|278.48|280.63|278.23|0
1650998670000|2022-04-26 18:44:30|280.88|278.48|280.63|278.23|280.88|278.48|280.63|278.23|0
1650998680000|2022-04-26 18:44:40|280.88|278.48|281.01|278.61|281.01|278.61|280.88|278.48|0
1650998690000|2022-04-26 18:44:50|280.88|278.48|281.57|279.17|281.63|279.23|280.88|278.48|0
1650998700000|2022-04-26 18:45:00|281.63|279.23|281.75|279.35|281.75|279.35|281.5|279.1|0
1650998710000|2022-04-26 18:45:10|281.87|279.47|282.37|279.97|282.37|279.97|281.87|279.47|0
1650998720000|2022-04-26 18:45:20|282.12|279.72|282.31|279.91|282.31|279.91|282.12|279.72|0
1650998730000|2022-04-26 18:45:30|282.37|279.97|281.87|279.47|282.37|279.97|281.87|279.47|0
1650998740000|2022-04-26 18:45:40|281.63|279.23|281.87|279.47|281.87|279.47|281.63|279.23|0
1650998750000|2022-04-26 18:45:50|282.12|279.72|281.87|279.47|282.37|279.97|281.87|279.47|0
1650998760000|2022-04-26 18:46:00|282.12|279.72|281.75|279.35|282.12|279.72|281.75|279.35|0
1650998770000|2022-04-26 18:46:10|281.69|279.29|282.25|279.85|282.25|279.85|281.69|279.29|0
1650998780000|2022-04-26 18:46:20|282.12|279.72|282.37|279.97|282.37|279.97|282.12|279.72|0
1650998790000|2022-04-26 18:46:30|282.5|280.1|281.38|278.98|282.5|280.1|281.38|278.98|0
1650998800000|2022-04-26 18:46:40|281.63|279.23|282|279.6|282|279.6|281.63|279.23|0
1650998810000|2022-04-26 18:46:50|282.25|279.85|282.12|279.72|282.25|279.85|282.12|279.72|0
1650998820000|2022-04-26 18:47:00|282.19|279.79|281.87|279.47|282.19|279.79|281.87|279.47|0
1650998830000|2022-04-26 18:47:10|282.37|279.97|282.12|279.72|282.37|279.97|282.12|279.72|0
1650998840000|2022-04-26 18:47:20|282.25|279.85|282|279.6|282.37|279.97|282|279.6|0
1650998850000|2022-04-26 18:47:30|281.87|279.47|281.5|279.1|281.87|279.47|281.5|279.1|0
1650998860000|2022-04-26 18:47:40|281.75|279.35|281.75|279.35|281.75|279.35|281.62|279.22|0
1650998870000|2022-04-26 18:47:50|281.87|279.47|282|279.6|282|279.6|281.87|279.47|0
1650998880000|2022-04-26 18:48:00|281.75|279.35|280.57|278.17|281.75|279.35|280.57|278.17|0
1650998890000|2022-04-26 18:48:10|281|278.6|281.5|279.1|281.5|279.1|281|278.6|0
1650998900000|2022-04-26 18:48:20|281.13|278.73|281|278.6|281.13|278.73|280.88|278.48|0
1650998910000|2022-04-26 18:48:30|280.63|278.23|280.14|277.74|280.63|278.23|280.14|277.74|0
1650998920000|2022-04-26 18:48:40|279.77|277.37|280.01|277.61|280.01|277.61|279.77|277.37|0
1650998930000|2022-04-26 18:48:50|280.14|277.74|280.51|278.11|280.51|278.11|280.14|277.74|0
1650998940000|2022-04-26 18:49:00|280.76|278.36|279.89|277.49|280.76|278.36|279.89|277.49|0
1650998950000|2022-04-26 18:49:10|280.38|277.98|280.88|278.48|280.88|278.48|280.01|277.61|0
1650998960000|2022-04-26 18:49:20|281|278.6|281|278.6|281.25|278.85|281|278.6|0
1650998970000|2022-04-26 18:49:30|280.76|278.36|281.25|278.85|281.25|278.85|280.76|278.36|0
1650998980000|2022-04-26 18:49:40|281.13|278.73|281|278.6|281.25|278.85|281|278.6|0
1650998990000|2022-04-26 18:49:50|281.13|278.73|281|278.6|281.13|278.73|281|278.6|0
1650999000000|2022-04-26 18:50:00|281.07|278.67|280.88|278.48|281.25|278.85|280.88|278.48|0
1650999010000|2022-04-26 18:50:10|280.76|278.36|281.13|278.73|281.13|278.73|280.76|278.36|0
1650999020000|2022-04-26 18:50:20|280.88|278.48|280.38|277.98|281|278.6|280.38|277.98|0
1650999030000|2022-04-26 18:50:30|280.26|277.86|279.64|277.24|280.26|277.86|279.52|277.12|0
1650999040000|2022-04-26 18:50:40|279.89|277.49|280.26|277.86|280.26|277.86|279.89|277.49|0
1650999050000|2022-04-26 18:50:50|280.01|277.61|279.64|277.24|280.14|277.74|279.64|277.24|0
1650999060000|2022-04-26 18:51:00|279.15|276.75|279.02|276.62|279.15|276.75|278.78|276.38|0
1650999070000|2022-04-26 18:51:10|279.39|276.99|279.76|277.36|279.76|277.36|279.39|276.99|0
1650999080000|2022-04-26 18:51:20|279.52|277.12|278.41|276.01|279.52|277.12|278.41|276.01|0
1650999090000|2022-04-26 18:51:30|278.16|275.76|279.02|276.62|279.02|276.62|278.16|275.76|0
1650999100000|2022-04-26 18:51:40|279.15|276.75|279.27|276.87|279.52|277.12|279.15|276.75|0
1650999110000|2022-04-26 18:51:50|279.39|276.99|278.65|276.25|279.39|276.99|278.65|276.25|0
1650999120000|2022-04-26 18:52:00|278.41|276.01|278.28|275.88|278.78|276.38|278.28|275.88|0
1650999130000|2022-04-26 18:52:10|278.41|276.01|278.41|276.01|278.41|276.01|278.23|275.83|0
1650999140000|2022-04-26 18:52:20|278.53|276.13|277.98|275.58|278.53|276.13|277.98|275.58|0
1650999150000|2022-04-26 18:52:30|278.28|275.88|278.78|276.38|278.78|276.38|278.16|275.76|0
1650999160000|2022-04-26 18:52:40|278.9|276.5|278.78|276.38|278.9|276.5|278.65|276.25|0
1650999170000|2022-04-26 18:52:50|278.72|276.32|278.78|276.38|278.78|276.38|278.72|276.32|0
1650999180000|2022-04-26 18:53:00|278.41|276.01|278.41|276.01|278.41|276.01|278.16|275.76|0
1650999190000|2022-04-26 18:53:10|278.53|276.13|278.78|276.38|278.78|276.38|278.53|276.13|0
1650999200000|2022-04-26 18:53:20|278.53|276.13|278.28|275.88|278.53|276.13|278.28|275.88|0
1650999210000|2022-04-26 18:53:30|278.16|275.76|278.28|275.88|278.41|276.01|278.16|275.76|0
1650999220000|2022-04-26 18:53:40|278.35|275.95|278.04|275.64|278.35|275.95|277.91|275.51|0
1650999230000|2022-04-26 18:53:50|277.67|275.27|277.55|275.15|277.67|275.27|277.55|275.15|0
1650999240000|2022-04-26 18:54:00|276.93|274.53|277.67|275.27|277.67|275.27|276.93|274.53|0
1650999250000|2022-04-26 18:54:10|278.04|275.64|278.04|275.64|278.1|275.7|278.04|275.64|0
1650999260000|2022-04-26 18:54:20|277.91|275.51|277.67|275.27|277.91|275.51|277.42|275.02|0
1650999270000|2022-04-26 18:54:30|277.79|275.39|277.91|275.51|277.91|275.51|277.79|275.39|0
1650999280000|2022-04-26 18:54:40|277.79|275.39|278.16|275.76|278.41|276.01|277.79|275.39|0
1650999290000|2022-04-26 18:54:50|278.04|275.64|277.54|275.14|278.04|275.64|277.54|275.14|0
1650999300000|2022-04-26 18:55:00|276.93|274.53|277.85|275.45|277.85|275.45|276.93|274.53|0
1650999310000|2022-04-26 18:55:10|277.79|275.39|277.42|275.02|277.79|275.39|277.42|275.02|0
1650999320000|2022-04-26 18:55:20|276.81|274.41|276.44|274.04|276.81|274.41|276.44|274.04|0
1650999330000|2022-04-26 18:55:30|276.32|273.92|276.14|273.74|276.32|273.92|275.95|273.55|0
1650999340000|2022-04-26 18:55:40|275.71|273.31|275.04|272.64|275.71|273.31|275.04|272.64|0
1650999350000|2022-04-26 18:55:50|274.73|272.33|274.73|272.33|274.73|272.33|274.36|271.96|0
1650999360000|2022-04-26 18:56:00|274.85|272.45|275.52|273.12|275.52|273.12|274.85|272.45|0
1650999370000|2022-04-26 18:56:10|275.34|272.94|274.97|272.57|275.34|272.94|274.97|272.57|0
1650999380000|2022-04-26 18:56:20|274.85|272.45|274.73|272.33|274.85|272.45|274.36|271.96|0
1650999390000|2022-04-26 18:56:30|274.61|272.21|274.61|272.21|274.97|272.57|274.61|272.21|0
1650999400000|2022-04-26 18:56:40|274.48|272.08|274.36|271.96|274.61|272.21|274.36|271.96|0
1650999410000|2022-04-26 18:56:50|274.61|272.21|274.55|272.15|274.61|272.21|274.3|271.9|0
1650999420000|2022-04-26 18:57:00|274.36|271.96|274.85|272.45|274.97|272.57|274.36|271.96|0
1650999430000|2022-04-26 18:57:10|275.09|272.69|275.46|273.06|275.58|273.18|275.09|272.69|0
1650999440000|2022-04-26 18:57:20|275.22|272.82|275.58|273.18|275.7|273.3|275.22|272.82|0
1650999450000|2022-04-26 18:57:30|275.83|273.43|276.19|273.79|276.32|273.92|275.83|273.43|0
1650999460000|2022-04-26 18:57:40|276.14|273.74|276.32|273.92|276.32|273.92|276.14|273.74|0
1650999470000|2022-04-26 18:57:50|276.44|274.04|275.7|273.3|276.44|274.04|275.7|273.3|0
1650999480000|2022-04-26 18:58:00|275.65|273.25|275.58|273.18|275.65|273.25|275.46|273.06|0
1650999490000|2022-04-26 18:58:10|274.97|272.57|275.16|272.76|275.22|272.82|274.97|272.57|0
1650999500000|2022-04-26 18:58:20|275.46|273.06|275.7|273.3|275.95|273.55|275.46|273.06|0
1650999510000|2022-04-26 18:58:30|275.83|273.43|275.7|273.3|275.83|273.43|275.46|273.06|0
1650999520000|2022-04-26 18:58:40|275.46|273.06|275.7|273.3|275.7|273.3|275.46|273.06|0
1650999530000|2022-04-26 18:58:50|276.07|273.67|276.44|274.04|276.44|274.04|276.07|273.67|0
1650999540000|2022-04-26 18:59:00|276.5|274.1|276.32|273.92|276.5|274.1|276.07|273.67|0
1650999550000|2022-04-26 18:59:10|276.68|274.28|275.95|273.55|276.68|274.28|275.95|273.55|0
1650999560000|2022-04-26 18:59:20|275.58|273.18|275.58|273.18|275.95|273.55|275.58|273.18|0
1650999570000|2022-04-26 18:59:30|275.34|272.94|274.6|272.2|275.34|272.94|274.6|272.2|0
1650999580000|2022-04-26 18:59:40|274.85|272.45|274.6|272.2|274.85|272.45|274.24|271.84|0
1650999590000|2022-04-26 18:59:50|274.24|271.84|274.85|272.45|274.85|272.45|274.24|271.84|0
1650999600000|2022-04-26 19:00:00|275.09|272.69|273.63|271.23|275.09|272.69|273.63|271.23|0
1650999610000|2022-04-26 19:00:10|273.87|271.47|273.27|270.87|273.87|271.47|273.27|270.87|0
1650999620000|2022-04-26 19:00:20|273.63|271.23|273.39|270.99|273.63|271.23|273.14|270.74|0
1650999630000|2022-04-26 19:00:30|275.6|273.2|271.39|268.99|275.72|273.32|271.39|268.99|0
1650999640000|2022-04-26 19:00:40|271.51|269.11|271.02|268.62|271.51|269.11|270.9|268.5|0
1650999650000|2022-04-26 19:00:50|271.14|268.74|271.63|269.23|271.63|269.23|271.02|268.62|0
1650999660000|2022-04-26 19:01:00|271.51|269.11|272.24|269.84|272.24|269.84|271.51|269.11|0
1650999670000|2022-04-26 19:01:10|271.99|269.59|272.12|269.72|272.24|269.84|271.99|269.59|0
1650999680000|2022-04-26 19:01:20|272.24|269.84|272.48|270.08|272.6|270.2|272.24|269.84|0
1650999690000|2022-04-26 19:01:30|273.34|270.94|273.46|271.06|273.46|271.06|272.97|270.57|0
1650999700000|2022-04-26 19:01:40|273.77|271.37|273.95|271.55|274.07|271.67|273.77|271.37|0
1650999710000|2022-04-26 19:01:50|274.44|272.04|274.32|271.92|274.44|272.04|274.19|271.79|0
1650999720000|2022-04-26 19:02:00|274.68|272.28|274.56|272.16|274.68|272.28|274.56|272.16|0
1650999730000|2022-04-26 19:02:10|273.95|271.55|274.19|271.79|274.19|271.79|273.95|271.55|0
1650999740000|2022-04-26 19:02:20|274.32|271.92|273.83|271.43|274.32|271.92|273.83|271.43|0
1650999750000|2022-04-26 19:02:30|274.07|271.67|273.82|271.42|274.13|271.73|273.82|271.42|0
1650999760000|2022-04-26 19:02:40|273.58|271.18|273.95|271.55|273.95|271.55|273.58|271.18|0
1650999770000|2022-04-26 19:02:50|274.07|271.67|272.97|270.57|274.07|271.67|272.97|270.57|0
1650999780000|2022-04-26 19:03:00|273.09|270.69|273.58|271.18|273.58|271.18|272.97|270.57|0
1650999790000|2022-04-26 19:03:10|273.7|271.3|273.95|271.55|273.95|271.55|273.7|271.3|0
1650999800000|2022-04-26 19:03:20|274.07|271.67|274.56|272.16|274.56|272.16|274.07|271.67|0
1650999810000|2022-04-26 19:03:30|274.62|272.22|273.95|271.55|274.62|272.22|273.95|271.55|0
1650999820000|2022-04-26 19:03:40|274.01|271.61|274.8|272.4|274.8|272.4|274.01|271.61|0
1650999830000|2022-04-26 19:03:50|274.68|272.28|274.93|272.53|274.93|272.53|274.44|272.04|0
1650999840000|2022-04-26 19:04:00|275.17|272.77|275.05|272.65|275.17|272.77|274.8|272.4|0
1650999850000|2022-04-26 19:04:10|275.3|272.9|275.54|273.14|275.54|273.14|275.3|272.9|0
1650999860000|2022-04-26 19:04:20|275.36|272.96|275.05|272.65|275.36|272.96|275.05|272.65|0
1650999870000|2022-04-26 19:04:30|274.93|272.53|275.54|273.14|275.54|273.14|274.93|272.53|0
1650999880000|2022-04-26 19:04:40|275.3|272.9|275.3|272.9|275.3|272.9|275.17|272.77|0
1650999890000|2022-04-26 19:04:50|275.54|273.14|275.3|272.9|275.54|273.14|275.17|272.77|0
1650999900000|2022-04-26 19:05:00|275.66|273.26|275.17|272.77|275.66|273.26|275.17|272.77|0
1650999910000|2022-04-26 19:05:10|275.3|272.9|275.54|273.14|275.54|273.14|275.3|272.9|0
1650999920000|2022-04-26 19:05:20|276.28|273.88|276.9|274.5|276.9|274.5|276.28|273.88|0
1650999930000|2022-04-26 19:05:30|277.27|274.87|277.51|275.11|277.51|275.11|277.27|274.87|0
1650999940000|2022-04-26 19:05:40|277.27|274.87|277.51|275.11|277.51|275.11|277.27|274.87|0
1650999950000|2022-04-26 19:05:50|277.27|274.87|277.02|274.62|277.27|274.87|276.77|274.37|0
1650999960000|2022-04-26 19:06:00|277.39|274.99|277.27|274.87|277.51|275.11|277.27|274.87|0
1650999970000|2022-04-26 19:06:10|277.51|275.11|277.64|275.24|277.64|275.24|277.39|274.99|0
1650999980000|2022-04-26 19:06:20|277.51|275.11|277.76|275.36|277.76|275.36|277.51|275.11|0
1650999990000|2022-04-26 19:06:30|278.25|275.85|278.38|275.98|278.38|275.98|278.25|275.85|0
1651000000000|2022-04-26 19:06:40|278.5|276.1|278.13|275.73|278.63|276.23|278.13|275.73|0
1651000010000|2022-04-26 19:06:50|278.01|275.61|278.01|275.61|278.01|275.61|277.88|275.48|0
1651000020000|2022-04-26 19:07:00|278.13|275.73|278.19|275.79|278.25|275.85|278.13|275.73|0
1651000030000|2022-04-26 19:07:10|277.88|275.48|278.25|275.85|278.25|275.85|277.88|275.48|0
1651000040000|2022-04-26 19:07:20|277.88|275.48|277.64|275.24|277.88|275.48|277.26|274.86|0
1651000050000|2022-04-26 19:07:30|277.76|275.36|277.51|275.11|277.88|275.48|277.51|275.11|0
1651000060000|2022-04-26 19:07:40|277.26|274.86|277.39|274.99|277.58|275.18|277.26|274.86|0
1651000070000|2022-04-26 19:07:50|277.14|274.74|277.51|275.11|277.51|275.11|277.14|274.74|0
1651000080000|2022-04-26 19:08:00|277.64|275.24|278.01|275.61|278.01|275.61|277.64|275.24|0
1651000090000|2022-04-26 19:08:10|278.5|276.1|279|276.6|279|276.6|278.5|276.1|0
1651000100000|2022-04-26 19:08:20|279.25|276.85|279.25|276.85|279.37|276.97|279.25|276.85|0
1651000110000|2022-04-26 19:08:30|279.12|276.72|279.12|276.72|279.12|276.72|279|276.6|0
1651000120000|2022-04-26 19:08:40|279|276.6|279|276.6|279|276.6|279|276.6|0
1651000130000|2022-04-26 19:08:50|278.87|276.47|278.87|276.47|279.12|276.72|278.87|276.47|0
1651000140000|2022-04-26 19:09:00|279|276.6|279.37|276.97|279.37|276.97|279|276.6|0
1651000150000|2022-04-26 19:09:10|279.12|276.72|278.87|276.47|279.12|276.72|278.87|276.47|0
1651000160000|2022-04-26 19:09:20|278.56|276.16|278.87|276.47|278.87|276.47|278.56|276.16|0
1651000170000|2022-04-26 19:09:30|279.37|276.97|279.24|276.84|279.37|276.97|279.24|276.84|0
1651000180000|2022-04-26 19:09:40|278.75|276.35|278.62|276.22|278.75|276.35|278.62|276.22|0
1651000190000|2022-04-26 19:09:50|278.25|275.85|278.62|276.22|278.62|276.22|278.25|275.85|0
1651000200000|2022-04-26 19:10:00|278.75|276.35|278.87|276.47|278.94|276.54|278.75|276.35|0
1651000210000|2022-04-26 19:10:10|278.62|276.22|278.5|276.1|278.62|276.22|278.38|275.98|0
1651000220000|2022-04-26 19:10:20|278.32|275.92|278|275.6|278.38|275.98|278|275.6|0
1651000230000|2022-04-26 19:10:30|278.13|275.73|278.13|275.73|278.38|275.98|278.13|275.73|0
1651000240000|2022-04-26 19:10:40|278.19|275.79|278|275.6|278.38|275.98|278|275.6|0
1651000250000|2022-04-26 19:10:50|277.88|275.48|277.76|275.36|278|275.6|277.76|275.36|0
1651000260000|2022-04-26 19:11:00|278|275.6|277.63|275.23|278.13|275.73|277.63|275.23|0
1651000270000|2022-04-26 19:11:10|277.76|275.36|277.63|275.23|277.76|275.36|277.63|275.23|0
1651000280000|2022-04-26 19:11:20|277.39|274.99|278.13|275.73|278.13|275.73|277.39|274.99|0
1651000290000|2022-04-26 19:11:30|277.76|275.36|277.26|274.86|277.76|275.36|277.14|274.74|0
1651000300000|2022-04-26 19:11:40|277.39|274.99|277.88|275.48|277.88|275.48|277.39|274.99|0
1651000310000|2022-04-26 19:11:50|278.13|275.73|278.25|275.85|278.25|275.85|278.13|275.73|0
1651000320000|2022-04-26 19:12:00|278.13|275.73|278.5|276.1|278.5|276.1|278.13|275.73|0
1651000330000|2022-04-26 19:12:10|278.87|276.47|278.99|276.59|278.99|276.59|278.75|276.35|0
1651000340000|2022-04-26 19:12:20|279.12|276.72|279.12|276.72|279.12|276.72|278.99|276.59|0
1651000350000|2022-04-26 19:12:30|279.24|276.84|279.62|277.22|279.62|277.22|279.24|276.84|0
1651000360000|2022-04-26 19:12:40|279.86|277.46|279.74|277.34|279.86|277.46|279.74|277.34|0
1651000370000|2022-04-26 19:12:50|279.61|277.21|279.86|277.46|279.99|277.59|279.61|277.21|0
1651000380000|2022-04-26 19:13:00|280.11|277.71|280.73|278.33|280.73|278.33|280.11|277.71|0
1651000390000|2022-04-26 19:13:10|280.86|278.46|281.23|278.83|281.48|279.08|280.86|278.46|0
1651000400000|2022-04-26 19:13:20|281.36|278.96|281.23|278.83|281.48|279.08|281.11|278.71|0
1651000410000|2022-04-26 19:13:30|280.98|278.58|281.23|278.83|281.23|278.83|280.98|278.58|0
1651000420000|2022-04-26 19:13:40|281.36|278.96|281.11|278.71|281.36|278.96|281.11|278.71|0
1651000430000|2022-04-26 19:13:50|280.98|278.58|281.11|278.71|281.11|278.71|280.86|278.46|0
1651000440000|2022-04-26 19:14:00|280.98|278.58|281.48|279.08|281.48|279.08|280.98|278.58|0
1651000450000|2022-04-26 19:14:10|281.36|278.96|281.23|278.83|281.36|278.96|280.98|278.58|0
1651000460000|2022-04-26 19:14:20|281.61|279.21|282.36|279.96|282.36|279.96|281.61|279.21|0
1651000470000|2022-04-26 19:14:30|282.23|279.83|282.3|279.9|282.36|279.96|282.23|279.83|0
1651000480000|2022-04-26 19:14:40|282.36|279.96|283.48|281.08|283.48|281.08|282.36|279.96|0
1651000490000|2022-04-26 19:14:50|283.36|280.96|282.98|280.58|283.36|280.96|282.98|280.58|0
1651000500000|2022-04-26 19:15:00|282.86|280.46|282.98|280.58|283.11|280.71|282.86|280.46|0
1651000510000|2022-04-26 19:15:10|282.86|280.46|283.11|280.71|283.11|280.71|282.86|280.46|0
1651000520000|2022-04-26 19:15:20|283.23|280.83|283.36|280.96|283.48|281.08|283.23|280.83|0
1651000530000|2022-04-26 19:15:30|283.61|281.21|284.24|281.84|284.24|281.84|283.61|281.21|0
1651000540000|2022-04-26 19:15:40|284.11|281.71|284.87|282.47|284.87|282.47|284.11|281.71|0
1651000550000|2022-04-26 19:15:50|285.24|282.84|285.5|283.1|285.62|283.22|285.24|282.84|0
1651000560000|2022-04-26 19:16:00|285.75|283.35|286.13|283.73|286.13|283.73|285.75|283.35|0
1651000570000|2022-04-26 19:16:10|281.86|279.46|287.47|285.07|287.47|285.07|281.86|279.46|0
1651000580000|2022-04-26 19:16:20|287.59|285.19|287.72|285.32|287.72|285.32|287.59|285.19|0
1651000590000|2022-04-26 19:16:30|287.85|285.45|288.23|285.83|288.23|285.83|287.72|285.32|0
1651000600000|2022-04-26 19:16:40|288.1|285.7|287.72|285.32|288.1|285.7|287.72|285.32|0
1651000610000|2022-04-26 19:16:50|287.59|285.19|287.47|285.07|287.59|285.19|287.41|285.01|0
1651000620000|2022-04-26 19:17:00|287.22|284.82|287.34|284.94|287.47|285.07|287.22|284.82|0
1651000630000|2022-04-26 19:17:10|287.22|284.82|287.72|285.32|287.72|285.32|287.22|284.82|0
1651000640000|2022-04-26 19:17:20|287.85|285.45|287.72|285.32|287.85|285.45|287.72|285.32|0
1651000650000|2022-04-26 19:17:30|287.47|285.07|287.85|285.45|287.85|285.45|287.47|285.07|0
1651000660000|2022-04-26 19:17:40|287.59|285.19|287.59|285.19|287.85|285.45|287.59|285.19|0
1651000670000|2022-04-26 19:17:50|287.34|284.94|287.47|285.07|287.47|285.07|287.34|284.94|0
1651000680000|2022-04-26 19:18:00|287.72|285.32|287.85|285.45|287.85|285.45|287.72|285.32|0
1651000690000|2022-04-26 19:18:10|287.97|285.57|288.1|285.7|288.1|285.7|287.97|285.57|0
1651000700000|2022-04-26 19:18:20|288.48|286.08|288.86|286.46|288.86|286.46|288.48|286.08|0
1651000710000|2022-04-26 19:18:30|289.11|286.71|288.99|286.59|289.11|286.71|288.99|286.59|0
1651000720000|2022-04-26 19:18:40|289.11|286.71|289.37|286.97|289.37|286.97|289.11|286.71|0
1651000730000|2022-04-26 19:18:50|289.24|286.84|288.99|286.59|289.24|286.84|288.99|286.59|0
1651000740000|2022-04-26 19:19:00|288.86|286.46|288.86|286.46|288.99|286.59|288.86|286.46|0
1651000750000|2022-04-26 19:19:10|289.24|286.84|288.99|286.59|289.24|286.84|288.99|286.59|0
1651000760000|2022-04-26 19:19:20|289.24|286.84|288.73|286.33|289.24|286.84|288.73|286.33|0
1651000770000|2022-04-26 19:19:30|289.24|286.84|288.86|286.46|289.24|286.84|288.86|286.46|0
1651000780000|2022-04-26 19:19:40|288.73|286.33|288.99|286.59|288.99|286.59|288.73|286.33|0
1651000790000|2022-04-26 19:19:50|288.86|286.46|288.73|286.33|288.86|286.46|288.73|286.33|0
1651000800000|2022-04-26 19:20:00|288.48|286.08|288.86|286.46|288.86|286.46|288.48|286.08|0
1651000810000|2022-04-26 19:20:10|288.6|286.2|287.85|285.45|288.86|286.46|287.85|285.45|0
1651000820000|2022-04-26 19:20:20|288.22|285.82|287.97|285.57|288.22|285.82|287.72|285.32|0
1651000830000|2022-04-26 19:20:30|288.1|285.7|286.71|284.31|288.1|285.7|286.71|284.31|0
1651000840000|2022-04-26 19:20:40|287.47|285.07|286.96|284.56|287.47|285.07|286.96|284.56|0
1651000850000|2022-04-26 19:20:50|286.71|284.31|286.71|284.31|286.96|284.56|286.71|284.31|0
1651000860000|2022-04-26 19:21:00|286.58|284.18|286.58|284.18|286.71|284.31|286.46|284.06|0
1651000870000|2022-04-26 19:21:10|285.7|283.3|285.7|283.3|285.95|283.55|285.7|283.3|0
1651000880000|2022-04-26 19:21:20|285.64|283.24|285.32|282.92|285.64|283.24|285.32|282.92|0
1651000890000|2022-04-26 19:21:30|285.2|282.8|285.45|283.05|285.57|283.17|285.2|282.8|0
1651000900000|2022-04-26 19:21:40|285.07|282.67|285.7|283.3|285.7|283.3|285.07|282.67|0
1651000910000|2022-04-26 19:21:50|285.57|283.17|285.32|282.92|285.57|283.17|285.2|282.8|0
1651000920000|2022-04-26 19:22:00|285.45|283.05|285.45|283.05|285.45|283.05|284.95|282.55|0
1651000930000|2022-04-26 19:22:10|286.08|283.68|286.33|283.93|286.58|284.18|286.08|283.68|0
1651000940000|2022-04-26 19:22:20|286.2|283.8|285.82|283.42|286.2|283.8|285.57|283.17|0
1651000950000|2022-04-26 19:22:30|285.7|283.3|286.33|283.93|286.33|283.93|285.57|283.17|0
1651000960000|2022-04-26 19:22:40|286.45|284.05|286.45|284.05|286.45|284.05|286.45|284.05|0
1651000970000|2022-04-26 19:22:50|286.08|283.68|285.7|283.3|286.08|283.68|285.7|283.3|0
1651000980000|2022-04-26 19:23:00|286.2|283.8|286.08|283.68|286.2|283.8|286.08|283.68|0
1651000990000|2022-04-26 19:23:10|285.95|283.55|286.45|284.05|286.45|284.05|285.95|283.55|0
1651001000000|2022-04-26 19:23:20|286.65|284.25|287.08|284.68|287.08|284.68|286.65|284.25|0
1651001010000|2022-04-26 19:23:30|286.83|284.43|286.58|284.18|286.83|284.43|286.33|283.93|0
1651001020000|2022-04-26 19:23:40|286.45|284.05|286.83|284.43|286.96|284.56|286.45|284.05|0
1651001030000|2022-04-26 19:23:50|286.71|284.31|286.45|284.05|286.71|284.31|286.33|283.93|0
1651001040000|2022-04-26 19:24:00|286.71|284.31|285.95|283.55|286.71|284.31|285.95|283.55|0
1651001050000|2022-04-26 19:24:10|285.07|282.67|286.45|284.05|286.45|284.05|284.69|282.29|0
1651001060000|2022-04-26 19:24:20|286.33|283.93|286.83|284.43|286.83|284.43|286.33|283.93|0
1651001070000|2022-04-26 19:24:30|286.96|284.56|285.7|283.3|286.96|284.56|285.7|283.3|0
1651001080000|2022-04-26 19:24:40|285.82|283.42|285.32|282.92|285.82|283.42|285.32|282.92|0
1651001090000|2022-04-26 19:24:50|285.19|282.79|285.45|283.05|285.57|283.17|285.19|282.79|0
1651001100000|2022-04-26 19:25:00|284.82|282.42|285.57|283.17|285.57|283.17|284.82|282.42|0
1651001110000|2022-04-26 19:25:10|285.45|283.05|285.45|283.05|285.7|283.3|285.07|282.67|0
1651001120000|2022-04-26 19:25:20|285.19|282.79|285.45|283.05|285.45|283.05|285.19|282.79|0
1651001130000|2022-04-26 19:25:30|285.7|283.3|286.45|284.05|286.45|284.05|285.7|283.3|0
1651001140000|2022-04-26 19:25:40|286.33|283.93|285.95|283.55|286.45|284.05|285.95|283.55|0
1651001150000|2022-04-26 19:25:50|286.07|283.67|286.58|284.18|286.58|284.18|286.07|283.67|0
1651001160000|2022-04-26 19:26:00|286.7|284.3|286.33|283.93|286.7|284.3|286.33|283.93|0
1651001170000|2022-04-26 19:26:10|286.58|284.18|286.58|284.18|286.83|284.43|286.58|284.18|0
1651001180000|2022-04-26 19:26:20|286.83|284.43|286.58|284.18|286.83|284.43|286.45|284.05|0
1651001190000|2022-04-26 19:26:30|286.45|284.05|285.82|283.42|286.58|284.18|285.82|283.42|0
1651001200000|2022-04-26 19:26:40|285.89|283.49|286.83|284.43|286.83|284.43|285.82|283.42|0
1651001210000|2022-04-26 19:26:50|286.7|284.3|286.96|284.56|286.96|284.56|286.7|284.3|0
1651001220000|2022-04-26 19:27:00|286.83|284.43|286.7|284.3|287.02|284.62|286.58|284.18|0
1651001230000|2022-04-26 19:27:10|286.45|284.05|286.7|284.3|286.7|284.3|286.33|283.93|0
1651001240000|2022-04-26 19:27:20|287.27|284.87|286.83|284.43|287.27|284.87|286.83|284.43|0
1651001250000|2022-04-26 19:27:30|287.21|284.81|287.21|284.81|287.34|284.94|287.21|284.81|0
1651001260000|2022-04-26 19:27:40|286.96|284.56|286.96|284.56|287.21|284.81|286.96|284.56|0
1651001270000|2022-04-26 19:27:50|286.83|284.43|286.45|284.05|286.83|284.43|286.45|284.05|0
1651001280000|2022-04-26 19:28:00|286.83|284.43|286.96|284.56|287.21|284.81|286.83|284.43|0
1651001290000|2022-04-26 19:28:10|287.21|284.81|287.33|284.93|287.33|284.93|287.21|284.81|0
1651001300000|2022-04-26 19:28:20|287.46|285.06|288.09|285.69|288.09|285.69|287.46|285.06|0
1651001310000|2022-04-26 19:28:30|287.97|285.57|288.22|285.82|288.22|285.82|287.84|285.44|0
1651001320000|2022-04-26 19:28:40|288.35|285.95|288.47|286.07|288.47|286.07|288.35|285.95|0
1651001330000|2022-04-26 19:28:50|288.03|285.63|287.71|285.31|288.22|285.82|287.71|285.31|0
1651001340000|2022-04-26 19:29:00|286.83|284.43|286.83|284.43|286.96|284.56|286.83|284.43|0
1651001350000|2022-04-26 19:29:10|286.45|284.05|286.96|284.56|287.21|284.81|286.45|284.05|0
1651001360000|2022-04-26 19:29:20|286.32|283.92|287.08|284.68|287.33|284.93|286.32|283.92|0
1651001370000|2022-04-26 19:29:30|287.21|284.81|287.33|284.93|287.33|284.93|287.21|284.81|0
1651001380000|2022-04-26 19:29:40|287.53|285.13|287.46|285.06|287.53|285.13|287.33|284.93|0
1651001390000|2022-04-26 19:29:50|287.59|285.19|287.71|285.31|287.71|285.31|287.59|285.19|0
1651001400000|2022-04-26 19:30:00|287.84|285.44|287.33|284.93|287.84|285.44|287.21|284.81|0
1651001410000|2022-04-26 19:30:10|286.7|284.3|286.45|284.05|286.7|284.3|286.45|284.05|0
1651001420000|2022-04-26 19:30:20|286.83|284.43|287.59|285.19|287.59|285.19|286.83|284.43|0
1651001430000|2022-04-26 19:30:30|287.46|285.06|287.08|284.68|287.46|285.06|286.83|284.43|0
1651001440000|2022-04-26 19:30:40|286.83|284.43|287.46|285.06|287.46|285.06|286.83|284.43|0
1651001450000|2022-04-26 19:30:50|287.59|285.19|288.22|285.82|288.22|285.82|287.59|285.19|0
1651001460000|2022-04-26 19:31:00|288.09|285.69|288.22|285.82|288.22|285.82|288.09|285.69|0
1651001470000|2022-04-26 19:31:10|288.34|285.94|288.47|286.07|288.47|286.07|288.34|285.94|0
1651001480000|2022-04-26 19:31:20|288.72|286.32|288.47|286.07|288.85|286.45|288.47|286.07|0
1651001490000|2022-04-26 19:31:30|288.6|286.2|288.72|286.32|288.72|286.32|288.47|286.07|0
1651001500000|2022-04-26 19:31:40|288.98|286.58|289.23|286.83|289.23|286.83|288.98|286.58|0
1651001510000|2022-04-26 19:31:50|289.36|286.96|289.49|287.09|289.74|287.34|289.36|286.96|0
1651001520000|2022-04-26 19:32:00|289.61|287.21|289.61|287.21|289.74|287.34|289.61|287.21|0
1651001530000|2022-04-26 19:32:10|289.87|287.47|289.99|287.59|289.99|287.59|289.87|287.47|0
1651001540000|2022-04-26 19:32:20|289.87|287.47|289.87|287.47|289.99|287.59|289.87|287.47|0
1651001550000|2022-04-26 19:32:30|289.49|287.09|289.99|287.59|289.99|287.59|289.49|287.09|0
1651001560000|2022-04-26 19:32:40|290.12|287.72|290.12|287.72|290.12|287.72|289.87|287.47|0
1651001570000|2022-04-26 19:32:50|289.99|287.59|290.38|287.98|290.44|288.04|289.99|287.59|0
1651001580000|2022-04-26 19:33:00|290.5|288.1|290.12|287.72|290.5|288.1|289.61|287.21|0
1651001590000|2022-04-26 19:33:10|289.61|287.21|289.74|287.34|289.74|287.34|289.61|287.21|0
1651001600000|2022-04-26 19:33:20|289.36|286.96|289.48|287.08|289.48|287.08|289.36|286.96|0
1651001610000|2022-04-26 19:33:30|289.36|286.96|289.99|287.59|289.99|287.59|289.23|286.83|0
1651001620000|2022-04-26 19:33:40|290.12|287.72|290.5|288.1|290.5|288.1|290.12|287.72|0
1651001630000|2022-04-26 19:33:50|290.25|287.85|290.12|287.72|290.25|287.85|289.87|287.47|0
1651001640000|2022-04-26 19:34:00|290.5|288.1|290.25|287.85|290.5|288.1|290.12|287.72|0
1651001650000|2022-04-26 19:34:10|290.37|287.97|290.63|288.23|290.76|288.36|290.37|287.97|0
1651001660000|2022-04-26 19:34:20|290.5|288.1|290.76|288.36|290.76|288.36|290.5|288.1|0
1651001670000|2022-04-26 19:34:30|291.01|288.61|290.5|288.1|291.01|288.61|290.5|288.1|0
1651001680000|2022-04-26 19:34:40|290.37|287.97|290.25|287.85|290.37|287.97|290.25|287.85|0
1651001690000|2022-04-26 19:34:50|290.12|287.72|289.99|287.59|290.25|287.85|289.74|287.34|0
1651001700000|2022-04-26 19:35:00|289.87|287.47|290.88|288.48|290.88|288.48|289.87|287.47|0
1651001710000|2022-04-26 19:35:10|290.63|288.23|290.37|287.97|290.76|288.36|290.37|287.97|0
1651001720000|2022-04-26 19:35:20|290.5|288.1|290.76|288.36|290.88|288.48|290.5|288.1|0
1651001730000|2022-04-26 19:35:30|290.88|288.48|291.01|288.61|291.01|288.61|290.88|288.48|0
1651001740000|2022-04-26 19:35:40|291.14|288.74|291.14|288.74|291.14|288.74|291.01|288.61|0
1651001750000|2022-04-26 19:35:50|291.01|288.61|291.01|288.61|291.14|288.74|291.01|288.61|0
1651001760000|2022-04-26 19:36:00|291.52|289.12|291.65|289.25|291.65|289.25|291.52|289.12|0
1651001770000|2022-04-26 19:36:10|291.52|289.12|291.26|288.86|291.78|289.38|291.26|288.86|0
1651001780000|2022-04-26 19:36:20|290.88|288.48|291.14|288.74|291.14|288.74|290.88|288.48|0
1651001790000|2022-04-26 19:36:30|290.88|288.48|291.65|289.25|291.65|289.25|290.88|288.48|0
1651001800000|2022-04-26 19:36:40|291.14|288.74|290.88|288.48|291.14|288.74|290.88|288.48|0
1651001810000|2022-04-26 19:36:50|291.01|288.61|291.01|288.61|291.01|288.61|290.75|288.35|0
1651001820000|2022-04-26 19:37:00|291.39|288.99|291.14|288.74|291.39|288.99|290.75|288.35|0
1651001830000|2022-04-26 19:37:10|290.88|288.48|290.75|288.35|291.01|288.61|290.75|288.35|0
1651001840000|2022-04-26 19:37:20|291.01|288.61|290.69|288.29|291.01|288.61|290.69|288.29|0
1651001850000|2022-04-26 19:37:30|290.63|288.23|289.23|286.83|290.63|288.23|289.23|286.83|0
1651001860000|2022-04-26 19:37:40|289.1|286.7|289.1|286.7|289.1|286.7|289.1|286.7|0
1651001870000|2022-04-26 19:37:50|288.85|286.45|289.74|287.34|289.74|287.34|288.85|286.45|0
1651001880000|2022-04-26 19:38:00|289.86|287.46|289.23|286.83|289.86|287.46|289.23|286.83|0
1651001890000|2022-04-26 19:38:10|289.35|286.95|289.1|286.7|289.35|286.95|289.1|286.7|0
1651001900000|2022-04-26 19:38:20|289.23|286.83|288.72|286.32|289.23|286.83|288.72|286.32|0
1651001910000|2022-04-26 19:38:30|288.59|286.19|288.21|285.81|288.59|286.19|288.21|285.81|0
1651001920000|2022-04-26 19:38:40|288.47|286.07|288.59|286.19|288.59|286.19|288.21|285.81|0
1651001930000|2022-04-26 19:38:50|288.72|286.32|287.83|285.43|288.72|286.32|287.83|285.43|0
1651001940000|2022-04-26 19:39:00|287.96|285.56|288.34|285.94|288.34|285.94|287.96|285.56|0
1651001950000|2022-04-26 19:39:10|288.47|286.07|288.21|285.81|288.47|286.07|288.21|285.81|0
1651001960000|2022-04-26 19:39:20|287.83|285.43|287.83|285.43|287.96|285.56|287.83|285.43|0
1651001970000|2022-04-26 19:39:30|287.2|284.8|287.58|285.18|287.58|285.18|287.2|284.8|0
1651001980000|2022-04-26 19:39:40|287.33|284.93|287.71|285.31|287.83|285.43|287.33|284.93|0
1651001990000|2022-04-26 19:39:50|287.45|285.05|286.95|284.55|287.45|285.05|286.95|284.55|0
1651002000000|2022-04-26 19:40:00|286.7|284.3|285.75|283.35|286.7|284.3|285.56|283.16|0
1651002010000|2022-04-26 19:40:10|285.44|283.04|286.07|283.67|286.07|283.67|285.44|283.04|0
1651002020000|2022-04-26 19:40:20|286.32|283.92|287.07|284.67|287.07|284.67|286.32|283.92|0
1651002030000|2022-04-26 19:40:30|287.33|284.93|286.95|284.55|287.58|285.18|286.95|284.55|0
1651002040000|2022-04-26 19:40:40|286.64|284.24|287.58|285.18|287.58|285.18|286.64|284.24|0
1651002050000|2022-04-26 19:40:50|287.52|285.12|287.2|284.8|287.58|285.18|287.2|284.8|0
1651002060000|2022-04-26 19:41:00|287.58|285.18|287.2|284.8|287.83|285.43|287.2|284.8|0
1651002070000|2022-04-26 19:41:10|287.71|285.31|288.85|286.45|288.85|286.45|287.71|285.31|0
1651002080000|2022-04-26 19:41:20|288.78|286.38|288.97|286.57|288.97|286.57|288.72|286.32|0
1651002090000|2022-04-26 19:41:30|289.1|286.7|288.85|286.45|289.1|286.7|288.85|286.45|0
1651002100000|2022-04-26 19:41:40|288.34|285.94|289.61|287.21|289.61|287.21|288.34|285.94|0
1651002110000|2022-04-26 19:41:50|288.97|286.57|289.35|286.95|289.35|286.95|288.97|286.57|0
1651002120000|2022-04-26 19:42:00|289.1|286.7|289.61|287.21|289.61|287.21|288.97|286.57|0
1651002130000|2022-04-26 19:42:10|289.48|287.08|289.86|287.46|289.86|287.46|289.23|286.83|0
1651002140000|2022-04-26 19:42:20|290.37|287.97|290.18|287.78|290.37|287.97|290.18|287.78|0
1651002150000|2022-04-26 19:42:30|290.11|287.71|289.99|287.59|290.11|287.71|289.99|287.59|0
1651002160000|2022-04-26 19:42:40|289.86|287.46|289.61|287.21|289.86|287.46|289.48|287.08|0
1651002170000|2022-04-26 19:42:50|289.99|287.59|289.61|287.21|289.99|287.59|289.61|287.21|0
1651002180000|2022-04-26 19:43:00|289.73|287.33|289.48|287.08|289.73|287.33|289.48|287.08|0
1651002190000|2022-04-26 19:43:10|289.86|287.46|289.73|287.33|289.86|287.46|289.48|287.08|0
1651002200000|2022-04-26 19:43:20|289.61|287.21|288.84|286.44|289.61|287.21|288.84|286.44|0
1651002210000|2022-04-26 19:43:30|288.72|286.32|288.53|286.13|288.84|286.44|288.53|286.13|0
1651002220000|2022-04-26 19:43:40|288.84|286.44|288.46|286.06|289.1|286.7|288.46|286.06|0
1651002230000|2022-04-26 19:43:50|288.08|285.68|288.21|285.81|288.34|285.94|287.96|285.56|0
1651002240000|2022-04-26 19:44:00|288.59|286.19|287.96|285.56|288.59|286.19|287.96|285.56|0
1651002250000|2022-04-26 19:44:10|287.83|285.43|287.58|285.18|287.83|285.43|287.32|284.92|0
1651002260000|2022-04-26 19:44:20|287.45|285.05|286.44|284.04|287.45|285.05|286.32|283.92|0
1651002270000|2022-04-26 19:44:30|286.19|283.79|286.82|284.42|286.82|284.42|286|283.6|0
1651002280000|2022-04-26 19:44:40|286.69|284.29|287.07|284.67|287.07|284.67|286.57|284.17|0
1651002290000|2022-04-26 19:44:50|286.95|284.55|287.07|284.67|287.07|284.67|286.88|284.48|0
1651002300000|2022-04-26 19:45:00|286.82|284.42|285.81|283.41|286.82|284.42|285.31|282.91|0
1651002310000|2022-04-26 19:45:10|285.94|283.54|285.94|283.54|286.06|283.66|285.94|283.54|0
1651002320000|2022-04-26 19:45:20|285.68|283.28|285.68|283.28|285.68|283.28|285.68|283.28|0
1651002330000|2022-04-26 19:45:30|286.06|283.66|286.19|283.79|286.19|283.79|285.81|283.41|0
1651002340000|2022-04-26 19:45:40|286.57|284.17|286.51|284.11|286.94|284.54|286.51|284.11|0
1651002350000|2022-04-26 19:45:50|286.82|284.42|287.58|285.18|287.58|285.18|286.82|284.42|0
1651002360000|2022-04-26 19:46:00|287.45|285.05|288.46|286.06|288.46|286.06|287.45|285.05|0
1651002370000|2022-04-26 19:46:10|288.34|285.94|288.97|286.57|288.97|286.57|288.34|285.94|0
1651002380000|2022-04-26 19:46:20|288.72|286.32|289.48|287.08|289.48|287.08|288.72|286.32|0
1651002390000|2022-04-26 19:46:30|289.99|287.59|290.24|287.84|290.37|287.97|289.99|287.59|0
1651002400000|2022-04-26 19:46:40|290.62|288.22|290.62|288.22|290.62|288.22|290.11|287.71|0
1651002410000|2022-04-26 19:46:50|290.37|287.97|289.73|287.33|290.37|287.97|289.73|287.33|0
1651002420000|2022-04-26 19:47:00|290.37|287.97|289.98|287.58|290.37|287.97|289.98|287.58|0
1651002430000|2022-04-26 19:47:10|290.24|287.84|290.49|288.09|290.49|288.09|290.24|287.84|0
1651002440000|2022-04-26 19:47:20|290.37|287.97|289.86|287.46|290.37|287.97|289.86|287.46|0
1651002450000|2022-04-26 19:47:30|290.75|288.35|290.88|288.48|290.88|288.48|290.62|288.22|0
1651002460000|2022-04-26 19:47:40|290.49|288.09|290.88|288.48|290.88|288.48|290.49|288.09|0
1651002470000|2022-04-26 19:47:50|290.75|288.35|290.62|288.22|290.75|288.35|290.49|288.09|0
1651002480000|2022-04-26 19:48:00|290.88|288.48|291|288.6|291.39|288.99|290.88|288.48|0
1651002490000|2022-04-26 19:48:10|290.62|288.22|290.62|288.22|290.62|288.22|290.37|287.97|0
1651002500000|2022-04-26 19:48:20|290.49|288.09|290.37|287.97|290.49|288.09|290.37|287.97|0
1651002510000|2022-04-26 19:48:30|290.11|287.71|289.67|287.27|290.11|287.71|289.48|287.08|0
1651002520000|2022-04-26 19:48:40|288.97|286.57|288.97|286.57|289.09|286.69|288.97|286.57|0
1651002530000|2022-04-26 19:48:50|289.48|287.08|289.09|286.69|289.48|287.08|289.09|286.69|0
1651002540000|2022-04-26 19:49:00|288.84|286.44|289.98|287.58|289.98|287.58|288.84|286.44|0
1651002550000|2022-04-26 19:49:10|289.48|287.08|289.98|287.58|289.98|287.58|289.48|287.08|0
1651002560000|2022-04-26 19:49:20|289.73|287.33|289.22|286.82|289.73|287.33|289.09|286.69|0
1651002570000|2022-04-26 19:49:30|289.98|287.58|290.36|287.96|290.36|287.96|289.98|287.58|0
1651002580000|2022-04-26 19:49:40|290.24|287.84|290.18|287.78|290.24|287.84|289.98|287.58|0
1651002590000|2022-04-26 19:49:50|290.24|287.84|289.86|287.46|290.24|287.84|289.73|287.33|0
1651002600000|2022-04-26 19:50:00|291.26|288.86|290.36|287.96|291.26|288.86|290.36|287.96|0
1651002610000|2022-04-26 19:50:10|290.49|288.09|291.38|288.98|291.38|288.98|290.49|288.09|0
1651002620000|2022-04-26 19:50:20|291.13|288.73|290.11|287.71|291.26|288.86|290.11|287.71|0
1651002630000|2022-04-26 19:50:30|290.24|287.84|289.47|287.07|290.24|287.84|289.47|287.07|0
1651002640000|2022-04-26 19:50:40|289.6|287.2|288.97|286.57|289.6|287.2|288.71|286.31|0
1651002650000|2022-04-26 19:50:50|288.59|286.19|287.57|285.17|288.59|286.19|287.57|285.17|0
1651002660000|2022-04-26 19:51:00|287.19|284.79|286.44|284.04|287.19|284.79|286.44|284.04|0
1651002670000|2022-04-26 19:51:10|286.06|283.66|286.69|284.29|287.32|284.92|286.06|283.66|0
1651002680000|2022-04-26 19:51:20|287.32|284.92|288.33|285.93|288.33|285.93|287.32|284.92|0
1651002690000|2022-04-26 19:51:30|288.59|286.19|289.47|287.07|289.6|287.2|288.59|286.19|0
1651002700000|2022-04-26 19:51:40|289.6|287.2|289.73|287.33|290.11|287.71|289.6|287.2|0
1651002710000|2022-04-26 19:51:50|289.47|287.07|289.22|286.82|289.47|287.07|289.22|286.82|0
1651002720000|2022-04-26 19:52:00|288.97|286.57|288.59|286.19|288.97|286.57|288.08|285.68|0
1651002730000|2022-04-26 19:52:10|289.22|286.82|289.29|286.89|289.29|286.89|289.09|286.69|0
1651002740000|2022-04-26 19:52:20|289.35|286.95|289.73|287.33|289.73|287.33|289.35|286.95|0
1651002750000|2022-04-26 19:52:30|288.84|286.44|288.33|285.93|288.84|286.44|288.33|285.93|0
1651002760000|2022-04-26 19:52:40|287.32|284.92|287.19|284.79|287.7|285.3|287.19|284.79|0
1651002770000|2022-04-26 19:52:50|287.45|285.05|287.95|285.55|287.95|285.55|287.45|285.05|0
1651002780000|2022-04-26 19:53:00|288.08|285.68|287.57|285.17|288.46|286.06|287.57|285.17|0
1651002790000|2022-04-26 19:53:10|287.7|285.3|288.9|286.5|288.9|286.5|287.7|285.3|0
1651002800000|2022-04-26 19:53:20|288.96|286.56|288.58|286.18|289.09|286.69|288.58|286.18|0
1651002810000|2022-04-26 19:53:30|288.71|286.31|289.73|287.33|289.73|287.33|288.71|286.31|0
1651002820000|2022-04-26 19:53:40|289.6|287.2|289.98|287.58|289.98|287.58|289.6|287.2|0
1651002830000|2022-04-26 19:53:50|289.85|287.45|290.23|287.83|290.23|287.83|289.79|287.39|0
1651002840000|2022-04-26 19:54:00|290.49|288.09|290.11|287.71|290.62|288.22|290.11|287.71|0
1651002850000|2022-04-26 19:54:10|289.85|287.45|290.11|287.71|290.62|288.22|289.85|287.45|0
1651002860000|2022-04-26 19:54:20|290.23|287.83|289.98|287.58|290.23|287.83|289.6|287.2|0
1651002870000|2022-04-26 19:54:30|290.36|287.96|289.85|287.45|290.36|287.96|289.6|287.2|0
1651002880000|2022-04-26 19:54:40|291.89|289.49|291.45|289.05|291.89|289.49|291.45|289.05|0
1651002890000|2022-04-26 19:54:50|291.76|289.36|291.76|289.36|291.89|289.49|291.76|289.36|0
1651002900000|2022-04-26 19:55:00|291.89|289.49|291.32|288.92|291.89|289.49|291.32|288.92|0
1651002910000|2022-04-26 19:55:10|289.73|287.33|290.74|288.34|290.74|288.34|289.09|286.69|0
1651002920000|2022-04-26 19:55:20|291|288.6|290.23|287.83|291|288.6|289.98|287.58|0
1651002930000|2022-04-26 19:55:30|290.87|288.47|291|288.6|291.13|288.73|290.87|288.47|0
1651002940000|2022-04-26 19:55:40|291.51|289.11|290.49|288.09|291.51|289.11|290.49|288.09|0
1651002950000|2022-04-26 19:55:50|290.62|288.22|291.25|288.85|291.25|288.85|290.62|288.22|0
1651002960000|2022-04-26 19:56:00|291.64|289.24|291.89|289.49|291.89|289.49|291.64|289.24|0
1651002970000|2022-04-26 19:56:10|292.02|289.62|292.4|290|292.4|290|291.64|289.24|0
1651002980000|2022-04-26 19:56:20|292.53|290.13|291.76|289.36|292.53|290.13|291.76|289.36|0
1651002990000|2022-04-26 19:56:30|292.02|289.62|292.66|290.26|292.66|290.26|292.02|289.62|0
1651003000000|2022-04-26 19:56:40|292.53|290.13|292.79|290.39|292.91|290.51|292.53|290.13|0
1651003010000|2022-04-26 19:56:50|293.3|290.9|294.01|291.61|294.01|291.61|292.85|290.45|0
1651003020000|2022-04-26 19:57:00|293.3|290.9|293.55|291.15|293.55|291.15|292.66|290.26|0
1651003030000|2022-04-26 19:57:10|293.3|290.9|293.94|291.54|293.94|291.54|293.3|290.9|0
1651003040000|2022-04-26 19:57:20|293.68|291.28|293.43|291.03|293.68|291.28|293.04|290.64|0
1651003050000|2022-04-26 19:57:30|291.76|289.36|291.83|289.43|291.83|289.43|291.51|289.11|0
1651003060000|2022-04-26 19:57:40|292.4|290|292.98|290.58|292.98|290.58|292.4|290|0
1651003070000|2022-04-26 19:57:50|293.17|290.77|293.17|290.77|293.68|291.28|293.17|290.77|0
1651003080000|2022-04-26 19:58:00|292.91|290.51|293.55|291.15|293.55|291.15|292.78|290.38|0
1651003090000|2022-04-26 19:58:10|293.81|291.41|293.43|291.03|293.81|291.41|293.43|291.03|0
1651003100000|2022-04-26 19:58:20|293.3|290.9|292.53|290.13|293.3|290.9|292.53|290.13|0
1651003110000|2022-04-26 19:58:30|292.15|289.75|291.63|289.23|292.27|289.87|291.63|289.23|0
1651003120000|2022-04-26 19:58:40|292.14|289.74|292.27|289.87|292.78|290.38|292.14|289.74|0
1651003130000|2022-04-26 19:58:50|292.78|290.38|292.4|290|292.78|290.38|292.14|289.74|0
1651003140000|2022-04-26 19:59:00|293.42|291.02|293.42|291.02|293.55|291.15|293.42|291.02|0
1651003150000|2022-04-26 19:59:10|292.16|289.76|294.31|291.91|294.56|292.16|292.16|289.76|0
1651003160000|2022-04-26 19:59:20|295.08|292.68|295.33|292.93|295.46|293.06|295.08|292.68|0
1651003170000|2022-04-26 19:59:30|295.21|292.81|295.21|292.81|295.21|292.81|294.43|292.03|0
1651003180000|2022-04-26 19:59:40|295.59|293.19|296.23|293.83|296.23|293.83|295.59|293.19|0
1651003190000|2022-04-26 19:59:50|296.88|294.48|296.75|294.35|296.88|294.48|296.11|293.71|0
1651003200000|2022-04-26 20:00:00|297.01|294.61|295.85|293.45|297.01|294.61|295.72|293.32|0
1651003210000|2022-04-26 20:00:10|295.98|293.58|297.52|295.12|297.65|295.25|295.98|293.58|0
1651003220000|2022-04-26 20:00:20|298.56|296.16|299.6|297.2|299.6|297.2|298.56|296.16|0
1651003230000|2022-04-26 20:00:30|299.86|297.46|299.34|296.94|299.86|297.46|299.08|296.68|0
1651003240000|2022-04-26 20:00:40|299.21|296.81|299.15|296.75|299.47|297.07|299.08|296.68|0
1651003250000|2022-04-26 20:00:50|299.34|296.94|298.43|296.03|299.34|296.94|298.43|296.03|0
1651003260000|2022-04-26 20:01:00|299.08|296.68|298.69|296.29|299.08|296.68|298.56|296.16|0
1651003270000|2022-04-26 20:01:10|298.56|296.16|300.9|298.5|300.9|298.5|298.56|296.16|0
1651003280000|2022-04-26 20:01:20|300.38|297.98|301.03|298.63|301.03|298.63|299.21|296.81|0
1651003290000|2022-04-26 20:01:30|299.86|297.46|298.69|296.29|299.86|297.46|298.69|296.29|0
1651003300000|2022-04-26 20:01:40|297.91|295.51|296.76|294.36|299.08|296.68|296.76|294.36|0
1651003310000|2022-04-26 20:01:50|297.15|294.75|296.76|294.36|297.15|294.75|296.5|294.1|0
1651003320000|2022-04-26 20:02:00|300.05|297.65|296.73|294.33|300.05|297.65|296.73|294.33|0
1651003330000|2022-04-26 20:02:10|296.47|294.07|295.57|293.17|296.47|294.07|295.57|293.17|0
1651003340000|2022-04-26 20:02:20|295.31|292.91|296.66|294.26|296.66|294.26|295.31|292.91|0
1651003350000|2022-04-26 20:02:30|296.21|293.81|295.57|293.17|296.47|294.07|295.57|293.17|0
1651003360000|2022-04-26 20:02:40|295.18|292.78|295.05|292.65|295.18|292.78|294.93|292.53|0
1651003370000|2022-04-26 20:02:50|295.82|293.42|295.18|292.78|295.82|293.42|295.18|292.78|0
1651003380000|2022-04-26 20:03:00|294.93|292.53|297.31|294.91|297.31|294.91|294.93|292.53|0
1651003390000|2022-04-26 20:03:10|298.01|295.61|298.27|295.87|298.27|295.87|297.63|295.23|0
1651003400000|2022-04-26 20:03:20|298.53|296.13|299.69|297.29|299.69|297.29|298.53|296.13|0
1651003410000|2022-04-26 20:03:30|298.79|296.39|299.95|297.55|299.95|297.55|298.79|296.39|0
1651003420000|2022-04-26 20:03:40|298.92|296.52|299.44|297.04|299.44|297.04|298.92|296.52|0
1651003430000|2022-04-26 20:03:50|300.08|297.68|299.82|297.42|300.21|297.81|299.82|297.42|0
1651003440000|2022-04-26 20:04:00|299.95|297.55|299.05|296.65|299.95|297.55|298.79|296.39|0
1651003450000|2022-04-26 20:04:10|299.31|296.91|300.21|297.81|300.21|297.81|299.31|296.91|0
1651003460000|2022-04-26 20:04:20|300.47|298.07|299.43|297.03|300.47|298.07|299.43|297.03|0
1651003470000|2022-04-26 20:04:30|299.69|297.29|300.08|297.68|300.21|297.81|299.69|297.29|0
1651003480000|2022-04-26 20:04:40|299.56|297.16|300.21|297.81|300.34|297.94|299.56|297.16|0
1651003490000|2022-04-26 20:04:50|299.82|297.42|298.27|295.87|299.82|297.42|298.27|295.87|0
1651003500000|2022-04-26 20:05:00|298.66|296.26|298.27|295.87|298.66|296.26|298.27|295.87|0
1651003510000|2022-04-26 20:05:10|298.01|295.61|298.66|296.26|298.66|296.26|298.01|295.61|0
1651003520000|2022-04-26 20:05:20|298.85|296.45|298.98|296.58|298.98|296.58|298.4|296|0
1651003530000|2022-04-26 20:05:30|298.79|296.39|299.56|297.16|300.08|297.68|298.79|296.39|0
1651003540000|2022-04-26 20:05:40|300.21|297.81|299.95|297.55|300.21|297.81|299.18|296.78|0
1651003550000|2022-04-26 20:05:50|299.82|297.42|300.73|298.33|300.73|298.33|299.82|297.42|0
1651003560000|2022-04-26 20:06:00|301.77|299.37|301.45|299.05|301.77|299.37|301.25|298.85|0
1651003570000|2022-04-26 20:06:10|301.9|299.5|302.03|299.63|302.03|299.63|301.64|299.24|0
1651003580000|2022-04-26 20:06:20|302.42|300.02|301.64|299.24|302.68|300.28|301.64|299.24|0
1651003590000|2022-04-26 20:06:30|302.29|299.89|302.42|300.02|302.42|300.02|302.16|299.76|0
1651003600000|2022-04-26 20:06:40|303.21|300.81|303.34|300.94|303.47|301.07|303.21|300.81|0
1651003610000|2022-04-26 20:06:50|303.6|301.2|303.6|301.2|303.86|301.46|303.6|301.2|0
1651003620000|2022-04-26 20:07:00|303.99|301.59|304.38|301.98|304.51|302.11|303.99|301.59|0
1651003630000|2022-04-26 20:07:10|304.25|301.85|304.78|302.38|304.78|302.38|304.25|301.85|0
1651003640000|2022-04-26 20:07:20|305.04|302.64|306.48|304.08|306.48|304.08|305.04|302.64|0
1651003650000|2022-04-26 20:07:30|306.22|303.82|306.62|304.22|306.62|304.22|306.09|303.69|0
1651003660000|2022-04-26 20:07:40|307.67|305.27|308.07|305.67|308.07|305.67|307.41|305.01|0
1651003670000|2022-04-26 20:07:50|307.93|305.53|306.48|304.08|307.93|305.53|306.48|304.08|0
1651003680000|2022-04-26 20:08:00|306.88|304.48|306.48|304.08|307.41|305.01|306.48|304.08|0
1651003690000|2022-04-26 20:08:10|306.62|304.22|306.88|304.48|307.01|304.61|306.48|304.08|0
1651003700000|2022-04-26 20:08:20|307.01|304.61|306.42|304.02|307.01|304.61|306.35|303.95|0
1651003710000|2022-04-26 20:08:30|307.14|304.74|307.34|304.94|307.54|305.14|307.14|304.74|0
1651003720000|2022-04-26 20:08:40|307.27|304.87|306.61|304.21|307.27|304.87|306.61|304.21|0
1651003730000|2022-04-26 20:08:50|306.48|304.08|306.75|304.35|307.01|304.61|306.48|304.08|0
1651003740000|2022-04-26 20:09:00|307.01|304.61|308.8|306.4|308.8|306.4|307.01|304.61|0
1651003750000|2022-04-26 20:09:10|308.53|306.13|308.59|306.19|308.73|306.33|308.46|306.06|0
1651003760000|2022-04-26 20:09:20|309.92|307.52|309.52|307.12|309.99|307.59|309.52|307.12|0
1651003770000|2022-04-26 20:09:30|309.65|307.25|309.65|307.25|309.92|307.52|309.65|307.25|0
1651003780000|2022-04-26 20:09:40|309.39|306.99|309.52|307.12|309.65|307.25|309.26|306.86|0
1651003790000|2022-04-26 20:09:50|308.86|306.46|308.59|306.19|309.52|307.12|308.59|306.19|0
1651003800000|2022-04-26 20:10:00|308.99|306.59|308.59|306.19|308.99|306.59|308.59|306.19|0
1651003810000|2022-04-26 20:10:10|308.66|306.26|308.33|305.93|308.66|306.26|308.06|305.66|0
1651003820000|2022-04-26 20:10:20|308.79|306.39|308.33|305.93|308.93|306.53|308.06|305.66|0
1651003830000|2022-04-26 20:10:30|308.86|306.46|308.59|306.19|308.86|306.46|308.59|306.19|0
1651003840000|2022-04-26 20:10:40|308.27|305.87|308.33|305.93|308.73|306.33|308.27|305.87|0
1651003850000|2022-04-26 20:10:50|307.8|305.4|308.2|305.8|308.2|305.8|307.67|305.27|0
1651003860000|2022-04-26 20:11:00|308.86|306.46|308.73|306.33|308.86|306.46|308.73|306.33|0
1651003870000|2022-04-26 20:11:10|308.59|306.19|308.73|306.33|308.86|306.46|308.59|306.19|0
1651003880000|2022-04-26 20:11:20|308.59|306.19|308.06|305.66|308.59|306.19|307.47|305.07|0
1651003890000|2022-04-26 20:11:30|307.8|305.4|307.27|304.87|307.8|305.4|307.27|304.87|0
1651003900000|2022-04-26 20:11:40|307.14|304.74|307.4|305|307.4|305|307.14|304.74|0
1651003910000|2022-04-26 20:11:50|307.54|305.14|307.01|304.61|307.54|305.14|306.61|304.21|0
1651003920000|2022-04-26 20:12:00|306.94|304.54|307.14|304.74|307.27|304.87|306.94|304.54|0
1651003930000|2022-04-26 20:12:10|307.01|304.61|306.61|304.21|307.01|304.61|306.61|304.21|0
1651003940000|2022-04-26 20:12:20|306.48|304.08|304.97|302.57|306.48|304.08|304.77|302.37|0
1651003950000|2022-04-26 20:12:30|306.71|304.31|306.45|304.05|307.18|304.78|306.45|304.05|0
1651003960000|2022-04-26 20:12:40|306.58|304.18|306.65|304.25|306.71|304.31|306.58|304.18|0
1651003970000|2022-04-26 20:12:50|305.55|303.15|306.07|303.67|306.33|303.93|305.55|303.15|0
1651003980000|2022-04-26 20:13:00|305.55|303.15|305.42|303.02|305.55|303.15|305.42|303.02|0
1651003990000|2022-04-26 20:13:10|304.89|302.49|304.24|301.84|304.89|302.49|304.24|301.84|0
1651004000000|2022-04-26 20:13:20|304.37|301.97|304.5|302.1|304.5|302.1|304.18|301.78|0
1651004010000|2022-04-26 20:13:30|305.15|302.75|304.24|301.84|305.15|302.75|304.24|301.84|0
1651004020000|2022-04-26 20:13:40|304.5|302.1|304.21|301.81|304.5|302.1|304.21|301.81|0
1651004030000|2022-04-26 20:13:50|303.69|301.29|304.21|301.81|304.21|301.81|303.69|301.29|0
1651004040000|2022-04-26 20:14:00|303.82|301.42|304.08|301.68|304.08|301.68|303.69|301.29|0
1651004050000|2022-04-26 20:14:10|304.6|302.2|303.95|301.55|304.6|302.2|303.89|301.49|0
1651004060000|2022-04-26 20:14:20|303.69|301.29|303.69|301.29|303.95|301.55|303.69|301.29|0
1651004070000|2022-04-26 20:14:30|303.56|301.16|303.82|301.42|303.95|301.55|303.56|301.16|0
1651004080000|2022-04-26 20:14:40|304.08|301.68|305.39|302.99|305.39|302.99|304.08|301.68|0
1651004090000|2022-04-26 20:14:50|306.44|304.04|306.17|303.77|306.57|304.17|306.17|303.77|0
1651004110000|2022-04-26 20:15:10|307.16|304.36|305.85|303.05|307.16|304.36|305.85|303.05|0
1651004120000|2022-04-26 20:15:20|306.11|303.31|305.39|302.59|306.11|303.31|305.32|302.52|0
1651004130000|2022-04-26 20:15:30|305.59|302.79|306.24|303.44|306.24|303.44|305.59|302.79|0
1651004140000|2022-04-26 20:15:40|305.59|302.79|305.32|302.52|305.85|303.05|305.32|302.52|0
1651004150000|2022-04-26 20:15:50|305.59|302.79|305.85|303.05|305.85|303.05|305.59|302.79|0
1651004160000|2022-04-26 20:16:00|305.98|303.18|305.72|302.92|306.24|303.44|305.72|302.92|0
1651004170000|2022-04-26 20:16:10|305.59|302.79|305.59|302.79|305.59|302.79|305.45|302.65|0
1651004180000|2022-04-26 20:16:20|305.45|302.65|305.65|302.85|305.65|302.85|305.32|302.52|0
1651004190000|2022-04-26 20:16:30|305.72|302.92|305.32|302.52|305.72|302.92|305.32|302.52|0
1651004200000|2022-04-26 20:16:40|304.28|301.48|303.89|301.09|304.28|301.48|303.89|301.09|0
1651004210000|2022-04-26 20:16:50|303.75|300.95|304.02|301.22|304.02|301.22|303.75|300.95|0
1651004220000|2022-04-26 20:17:00|303.89|301.09|304.02|301.22|304.02|301.22|303.75|300.95|0
1651004230000|2022-04-26 20:17:10|304.41|301.61|304.02|301.22|304.41|301.61|304.02|301.22|0
1651004240000|2022-04-26 20:17:20|303.95|301.15|304.15|301.35|304.15|301.35|303.95|301.15|0
1651004250000|2022-04-26 20:17:30|304.28|301.48|303.75|300.95|304.41|301.61|303.75|300.95|0
1651004260000|2022-04-26 20:17:40|303.88|301.08|303.88|301.08|303.88|301.08|303.75|300.95|0
1651004270000|2022-04-26 20:17:50|304.02|301.22|303.75|300.95|304.02|301.22|303.62|300.82|0
1651004280000|2022-04-26 20:18:00|304.02|301.22|304.02|301.22|304.02|301.22|303.75|300.95|0
1651004290000|2022-04-26 20:18:10|303.95|301.15|304.02|301.22|304.02|301.22|303.95|301.15|0
1651004300000|2022-04-26 20:18:20|304.15|301.35|304.93|302.13|304.93|302.13|304.15|301.35|0
1651004310000|2022-04-26 20:18:30|304.74|301.94|304.67|301.87|305|302.2|304.67|301.87|0
1651004320000|2022-04-26 20:18:40|304.8|302|304.67|301.87|304.8|302|304.54|301.74|0
1651004330000|2022-04-26 20:18:50|304.41|301.61|303.62|300.82|304.54|301.74|303.62|300.82|0
1651004340000|2022-04-26 20:19:00|304.01|301.21|304.01|301.21|304.01|301.21|303.88|301.08|0
1651004350000|2022-04-26 20:19:10|303.88|301.08|304.01|301.21|304.01|301.21|303.88|301.08|0
1651004370000|2022-04-26 20:19:30|303.88|301.08|303.75|300.95|304.01|301.21|303.75|300.95|0
1651004380000|2022-04-26 20:19:40|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1651004390000|2022-04-26 20:19:50|303.75|300.95|304.14|301.34|304.14|301.34|303.62|300.82|0
1651004400000|2022-04-26 20:20:00|304.28|301.48|304.8|302|304.87|302.07|304.28|301.48|0
1651004410000|2022-04-26 20:20:10|305.45|302.65|305.85|303.05|305.85|303.05|305.45|302.65|0
1651004420000|2022-04-26 20:20:20|305.71|302.91|305.32|302.52|305.71|302.91|305.32|302.52|0
1651004430000|2022-04-26 20:20:30|305.71|302.91|306.37|303.57|306.5|303.7|305.71|302.91|0
1651004440000|2022-04-26 20:20:40|306.11|303.31|306.24|303.44|306.24|303.44|305.98|303.18|0
1651004450000|2022-04-26 20:20:50|305.84|303.04|306.11|303.31|306.11|303.31|305.71|302.91|0
1651004460000|2022-04-26 20:21:00|305.71|302.91|306.11|303.31|306.11|303.31|305.71|302.91|0
1651004470000|2022-04-26 20:21:10|303.04|300.24|303.17|300.37|303.17|300.37|303.04|300.24|0
1651004480000|2022-04-26 20:21:20|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1651004490000|2022-04-26 20:21:30|305.77|302.97|306.3|303.5|306.3|303.5|305.77|302.97|0
1651004500000|2022-04-26 20:21:40|306.03|303.23|306.56|303.76|306.56|303.76|306.03|303.23|0
1651004510000|2022-04-26 20:21:50|306.82|304.02|307.09|304.29|307.09|304.29|306.82|304.02|0
1651004520000|2022-04-26 20:22:00|306.76|303.96|306.43|303.63|306.76|303.96|306.36|303.56|0
1651004530000|2022-04-26 20:22:10|306.95|304.15|307.09|304.29|307.22|304.42|306.95|304.15|0
1651004540000|2022-04-26 20:22:20|307.22|304.42|307.48|304.68|307.48|304.68|307.09|304.29|0
1651004550000|2022-04-26 20:22:30|307.61|304.81|307.88|305.08|307.88|305.08|307.61|304.81|0
1651004560000|2022-04-26 20:22:40|308.21|305.41|308.14|305.34|308.54|305.74|308.14|305.34|0
1651004570000|2022-04-26 20:22:50|308.27|305.47|308.01|305.21|308.54|305.74|308.01|305.21|0
1651004580000|2022-04-26 20:23:00|308.14|305.34|308.27|305.47|308.27|305.47|308.14|305.34|0
1651004590000|2022-04-26 20:23:10|308.41|305.61|308.41|305.61|308.47|305.67|308.41|305.61|0
1651004600000|2022-04-26 20:23:20|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1651004610000|2022-04-26 20:23:30|308.54|305.74|308.4|305.6|308.54|305.74|308.4|305.6|0
1651004620000|2022-04-26 20:23:40|308.54|305.74|308.67|305.87|308.67|305.87|308.54|305.74|0
1651004630000|2022-04-26 20:23:50|308.61|305.81|308.27|305.47|308.61|305.81|308.27|305.47|0
1651004640000|2022-04-26 20:24:00|308.34|305.54|308.4|305.6|308.4|305.6|308.27|305.47|0
1651004650000|2022-04-26 20:24:10|308.47|305.67|308.67|305.87|308.67|305.87|308.47|305.67|0
1651004660000|2022-04-26 20:24:20|308.8|306|308.4|305.6|308.8|306|308.4|305.6|0
1651004670000|2022-04-26 20:24:30|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1651004680000|2022-04-26 20:24:40|308.01|305.21|308.01|305.21|308.08|305.28|308.01|305.21|0
1651004690000|2022-04-26 20:24:50|308.14|305.34|308.27|305.47|308.27|305.47|308.01|305.21|0
1651004700000|2022-04-26 20:25:00|308.14|305.34|308.67|305.87|308.67|305.87|308.14|305.34|0
1651004710000|2022-04-26 20:25:10|308.8|306|309.13|306.33|309.13|306.33|308.8|306|0
1651004720000|2022-04-26 20:25:20|309.46|306.66|309.33|306.53|309.73|306.93|309.33|306.53|0
1651004730000|2022-04-26 20:25:30|309.46|306.66|309.6|306.8|309.6|306.8|309.4|306.6|0
1651004740000|2022-04-26 20:25:40|309.33|306.53|308.8|306|309.33|306.53|308.8|306|0
1651004750000|2022-04-26 20:25:50|309.07|306.27|309.2|306.4|309.2|306.4|309.07|306.27|0
1651004760000|2022-04-26 20:26:00|308.93|306.13|308.67|305.87|308.93|306.13|308.67|305.87|0
1651004770000|2022-04-26 20:26:10|308.54|305.74|308.54|305.74|308.8|306|308.47|305.67|0
1651004780000|2022-04-26 20:26:20|308.67|305.87|309.27|306.47|309.27|306.47|308.67|305.87|0
1651004790000|2022-04-26 20:26:30|309.33|306.53|309.27|306.47|309.33|306.53|309.2|306.4|0
1651004800000|2022-04-26 20:26:40|309.2|306.4|309.33|306.53|309.33|306.53|309.06|306.26|0
1651004810000|2022-04-26 20:26:50|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1651004820000|2022-04-26 20:27:00|309.33|306.53|308.93|306.13|309.46|306.66|308.93|306.13|0
1651004830000|2022-04-26 20:27:10|308.67|305.87|308.74|305.94|308.74|305.94|308.4|305.6|0
1651004840000|2022-04-26 20:27:20|308.67|305.87|309|306.2|309|306.2|308.67|305.87|0
1651004850000|2022-04-26 20:27:30|308.8|306|308.93|306.13|308.93|306.13|308.8|306|0
1651004860000|2022-04-26 20:27:40|309.06|306.26|309.2|306.4|309.27|306.47|309.06|306.26|0
1651004870000|2022-04-26 20:27:50|309.46|306.66|309.46|306.66|309.46|306.66|309.33|306.53|0
1651004880000|2022-04-26 20:28:00|309.59|306.79|309.53|306.73|309.59|306.79|309.46|306.66|0
1651004890000|2022-04-26 20:28:10|309.59|306.79|309.99|307.19|309.99|307.19|309.59|306.79|0
1651004900000|2022-04-26 20:28:20|309.93|307.13|309.59|306.79|309.93|307.13|309.33|306.53|0
1651004910000|2022-04-26 20:28:30|309.73|306.93|309.73|306.93|309.86|307.06|309.59|306.79|0
1651004920000|2022-04-26 20:28:40|309.86|307.06|309.8|307|309.86|307.06|309.66|306.86|0
1651004930000|2022-04-26 20:28:50|309.73|306.93|309.59|306.79|309.73|306.93|309.59|306.79|0
1651004940000|2022-04-26 20:29:00|309.79|306.99|309.33|306.53|309.79|306.99|309.33|306.53|0
1651004950000|2022-04-26 20:29:10|309.06|306.26|308.67|305.87|309.06|306.26|308.67|305.87|0
1651004960000|2022-04-26 20:29:20|308.53|305.73|308.6|305.8|308.67|305.87|308.53|305.73|0
1651004970000|2022-04-26 20:29:30|308.67|305.87|308.53|305.73|308.67|305.87|308.53|305.73|0
1651004980000|2022-04-26 20:29:40|308.27|305.47|308|305.2|308.27|305.47|308|305.2|0
1651005000000|2022-04-26 20:30:00|308.14|305.34|308.14|305.34|308.14|305.34|308|305.2|0
1651005010000|2022-04-26 20:30:10|308.27|305.47|308.4|305.6|308.4|305.6|308.27|305.47|0
1651005020000|2022-04-26 20:30:20|308.53|305.73|308.53|305.73|308.67|305.87|308.53|305.73|0
1651005030000|2022-04-26 20:30:30|308.4|305.6|308.67|305.87|308.67|305.87|308.4|305.6|0
1651005040000|2022-04-26 20:30:40|308.53|305.73|308|305.2|308.53|305.73|308|305.2|0
1651005050000|2022-04-26 20:30:50|308.4|305.6|308.27|305.47|308.4|305.6|308.27|305.47|0
1651005060000|2022-04-26 20:31:00|308.14|305.34|308.4|305.6|308.53|305.73|308.14|305.34|0
1651005070000|2022-04-26 20:31:10|308.6|305.8|308.66|305.86|308.66|305.86|308.53|305.73|0
1651005080000|2022-04-26 20:31:20|308.53|305.73|308.14|305.34|308.53|305.73|308.14|305.34|0
1651005090000|2022-04-26 20:31:30|308|305.2|308.27|305.47|308.27|305.47|308|305.2|0
1651005100000|2022-04-26 20:31:40|308.4|305.6|308.66|305.86|308.66|305.86|308.4|305.6|0
1651005120000|2022-04-26 20:32:00|308.4|305.6|309.06|306.26|309.06|306.26|308.4|305.6|0
1651005130000|2022-04-26 20:32:10|308.93|306.13|309.06|306.26|309.06|306.26|308.93|306.13|0
1651005140000|2022-04-26 20:32:20|309.19|306.39|309.26|306.46|309.33|306.53|309.19|306.39|0
1651005150000|2022-04-26 20:32:30|309.33|306.53|309.26|306.46|309.33|306.53|309.19|306.39|0
1651005160000|2022-04-26 20:32:40|309.33|306.53|309.46|306.66|309.46|306.66|309.33|306.53|0
1651005170000|2022-04-26 20:32:50|309.53|306.73|309.59|306.79|309.59|306.79|309.46|306.66|0
1651005180000|2022-04-26 20:33:00|309.46|306.66|309.59|306.79|309.72|306.92|309.46|306.66|0
1651005190000|2022-04-26 20:33:10|309.46|306.66|309.59|306.79|309.59|306.79|309.46|306.66|0
1651005200000|2022-04-26 20:33:20|309.72|306.92|309.66|306.86|309.72|306.92|309.66|306.86|0
1651005210000|2022-04-26 20:33:30|309.59|306.79|309.53|306.73|309.72|306.92|309.53|306.73|0
1651005220000|2022-04-26 20:33:40|309.46|306.66|309.33|306.53|309.46|306.66|309.19|306.39|0
1651005230000|2022-04-26 20:33:50|309.46|306.66|309.06|306.26|309.46|306.66|309.06|306.26|0
1651005240000|2022-04-26 20:34:00|308.93|306.13|309.19|306.39|309.19|306.39|308.93|306.13|0
1651005250000|2022-04-26 20:34:10|309.32|306.52|309.32|306.52|309.32|306.52|309.32|306.52|0
1651005260000|2022-04-26 20:34:20|308.86|306.06|308.93|306.13|308.93|306.13|308.8|306|0
1651005270000|2022-04-26 20:34:30|309|306.2|309.19|306.39|309.19|306.39|308.93|306.13|0
1651005280000|2022-04-26 20:34:40|309.32|306.52|309.06|306.26|309.32|306.52|309.06|306.26|0
1651005290000|2022-04-26 20:34:50|309.19|306.39|308.66|305.86|309.19|306.39|308.66|305.86|0
1651005300000|2022-04-26 20:35:00|308.53|305.73|308.33|305.53|308.53|305.73|308.33|305.53|0
1651005310000|2022-04-26 20:35:10|308.27|305.47|308.27|305.47|308.4|305.6|308.27|305.47|0
1651005320000|2022-04-26 20:35:20|308.4|305.6|308.27|305.47|308.4|305.6|308.27|305.47|0
1651005330000|2022-04-26 20:35:30|308.13|305.33|308.66|305.86|308.66|305.86|308.13|305.33|0
1651005340000|2022-04-26 20:35:40|308.47|305.67|308.53|305.73|308.53|305.73|308.4|305.6|0
1651005350000|2022-04-26 20:35:50|308.66|305.86|308.4|305.6|308.66|305.86|308.4|305.6|0
1651005360000|2022-04-26 20:36:00|308.53|305.73|308.33|305.53|308.53|305.73|308.33|305.53|0
1651005370000|2022-04-26 20:36:10|308.26|305.46|308.4|305.6|308.4|305.6|308.26|305.46|0
1651005380000|2022-04-26 20:36:20|308.13|305.33|308.47|305.67|308.53|305.73|308.13|305.33|0
1651005390000|2022-04-26 20:36:30|308.53|305.73|308.4|305.6|308.53|305.73|308.4|305.6|0
1651005400000|2022-04-26 20:36:40|308.47|305.67|308.53|305.73|308.53|305.73|308.47|305.67|0
1651005410000|2022-04-26 20:36:50|308.26|305.46|308.33|305.53|308.4|305.6|308.26|305.46|0
1651005420000|2022-04-26 20:37:00|308.4|305.6|308.53|305.73|308.6|305.8|308.4|305.6|0
1651005430000|2022-04-26 20:37:10|308.4|305.6|308.93|306.13|308.93|306.13|308.4|305.6|0
1651005440000|2022-04-26 20:37:20|308.79|305.99|308.26|305.46|308.79|305.99|308.26|305.46|0
1651005450000|2022-04-26 20:37:30|308.13|305.33|308.26|305.46|308.26|305.46|308.13|305.33|0
1651005460000|2022-04-26 20:37:40|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1651005470000|2022-04-26 20:37:50|308.79|305.99|309.46|306.66|309.46|306.66|308.79|305.99|0
1651005480000|2022-04-26 20:38:00|309.32|306.52|309.19|306.39|309.39|306.59|309.06|306.26|0
1651005490000|2022-04-26 20:38:10|309.32|306.52|309.45|306.65|309.46|306.66|309.32|306.52|0
1651005500000|2022-04-26 20:38:20|309.32|306.52|309.45|306.65|309.45|306.65|309.32|306.52|0
1651005510000|2022-04-26 20:38:30|309.59|306.79|309.72|306.92|309.72|306.92|309.59|306.79|0
1651005520000|2022-04-26 20:38:40|309.85|307.05|309.85|307.05|309.85|307.05|309.85|307.05|0
1651005530000|2022-04-26 20:38:50|309.72|306.92|310.25|307.45|310.25|307.45|309.72|306.92|0
1651005540000|2022-04-26 20:39:00|310.38|307.58|309.99|307.19|310.38|307.58|309.99|307.19|0
1651005550000|2022-04-26 20:39:10|310.05|307.25|309.98|307.18|310.12|307.32|309.92|307.12|0
1651005560000|2022-04-26 20:39:20|310.12|307.32|309.85|307.05|310.12|307.32|309.85|307.05|0
1651005570000|2022-04-26 20:39:30|309.59|306.79|309.45|306.65|309.59|306.79|309.39|306.59|0
1651005580000|2022-04-26 20:39:40|309.72|306.92|309.59|306.79|309.72|306.92|309.52|306.72|0
1651005590000|2022-04-26 20:39:50|309.45|306.65|309.59|306.79|309.59|306.79|309.45|306.65|0
1651005600000|2022-04-26 20:40:00|309.72|306.92|309.98|307.18|309.98|307.18|309.72|306.92|0
1651005610000|2022-04-26 20:40:10|310.19|307.39|310.38|307.58|310.52|307.72|310.19|307.39|0
1651005620000|2022-04-26 20:40:20|310.12|307.32|310.19|307.39|310.25|307.45|310.12|307.32|0
1651005630000|2022-04-26 20:40:30|310.25|307.45|310.12|307.32|310.25|307.45|309.98|307.18|0
1651005640000|2022-04-26 20:40:40|310.19|307.39|310.38|307.58|310.38|307.58|310.19|307.39|0
1651005650000|2022-04-26 20:40:50|310.52|307.72|310.52|307.72|310.52|307.72|310.38|307.58|0
1651005660000|2022-04-26 20:41:00|310.12|307.32|310.65|307.85|310.65|307.85|310.12|307.32|0
1651005670000|2022-04-26 20:41:10|310.78|307.98|310.78|307.98|310.78|307.98|310.78|307.98|0
1651005680000|2022-04-26 20:41:20|310.91|308.11|310.78|307.98|310.91|308.11|310.65|307.85|0
1651005690000|2022-04-26 20:41:30|310.85|308.05|311.58|308.78|311.58|308.78|310.85|308.05|0
1651005700000|2022-04-26 20:41:40|311.31|308.51|311.31|308.51|311.31|308.51|311.31|308.51|0
1651005710000|2022-04-26 20:41:50|311.05|308.25|311.05|308.25|311.05|308.25|311.05|308.25|0
1651005720000|2022-04-26 20:42:00|311.12|308.32|311.51|308.71|311.58|308.78|311.12|308.32|0
1651005730000|2022-04-26 20:42:10|311.45|308.65|311.58|308.78|311.58|308.78|311.31|308.51|0
1651005740000|2022-04-26 20:42:20|311.31|308.51|311.31|308.51|311.58|308.78|311.31|308.51|0
1651005750000|2022-04-26 20:42:30|311.58|308.78|312.64|309.84|312.64|309.84|311.58|308.78|0
1651005760000|2022-04-26 20:42:40|312.51|309.71|312.78|309.98|312.78|309.98|312.51|309.71|0
1651005770000|2022-04-26 20:42:50|312.91|310.11|313.25|310.45|313.25|310.45|312.91|310.11|0
1651005780000|2022-04-26 20:43:00|313.45|310.65|313.31|310.51|313.45|310.65|313.31|310.51|0
1651005790000|2022-04-26 20:43:10|313.45|310.65|313.31|310.51|313.58|310.78|313.31|310.51|0
1651005800000|2022-04-26 20:43:20|313.45|310.65|313.45|310.65|313.58|310.78|313.45|310.65|0
1651005810000|2022-04-26 20:43:30|313.58|310.78|313.58|310.78|313.71|310.91|313.58|310.78|0
1651005820000|2022-04-26 20:43:40|313.31|310.51|313.65|310.85|313.65|310.85|313.31|310.51|0
1651005830000|2022-04-26 20:43:50|313.85|311.05|313.85|311.05|313.92|311.12|313.85|311.05|0
1651005840000|2022-04-26 20:44:00|313.71|310.91|314.11|311.31|314.11|311.31|313.58|310.78|0
1651005850000|2022-04-26 20:44:10|313.98|311.18|314.25|311.45|314.25|311.45|313.98|311.18|0
1651005860000|2022-04-26 20:44:20|313.98|311.18|313.85|311.05|313.98|311.18|313.71|310.91|0
1651005870000|2022-04-26 20:44:30|313.71|310.91|313.65|310.85|313.85|311.05|313.58|310.78|0
1651005880000|2022-04-26 20:44:40|313.85|311.05|313.98|311.18|313.98|311.18|313.71|310.91|0
1651005890000|2022-04-26 20:44:50|313.85|311.05|313.58|310.78|313.85|311.05|313.58|310.78|0
1651005900000|2022-04-26 20:45:00|313.51|310.71|313.44|310.64|313.58|310.78|313.31|310.51|0
1651005910000|2022-04-26 20:45:10|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1651005930000|2022-04-26 20:45:30|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1651005940000|2022-04-26 20:45:40|313.31|310.51|313.31|310.51|313.38|310.58|313.31|310.51|0
1651005960000|2022-04-26 20:46:00|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1651005970000|2022-04-26 20:46:10|312.38|309.58|312.11|309.31|312.51|309.71|312.11|309.31|0
1651005980000|2022-04-26 20:46:20|311.71|308.91|311.44|308.64|311.84|309.04|311.44|308.64|0
1651005990000|2022-04-26 20:46:30|311.58|308.78|311.84|309.04|311.84|309.04|311.31|308.51|0
1651006000000|2022-04-26 20:46:40|311.98|309.18|311.84|309.04|311.98|309.18|311.84|309.04|0
1651006010000|2022-04-26 20:46:50|311.71|308.91|311.84|309.04|311.84|309.04|311.71|308.91|0
1651006020000|2022-04-26 20:47:00|311.91|309.11|311.98|309.18|311.98|309.18|311.91|309.11|0
1651006030000|2022-04-26 20:47:10|312.24|309.44|312.51|309.71|312.51|309.71|311.84|309.04|0
1651006040000|2022-04-26 20:47:20|312.38|309.58|312.51|309.71|312.51|309.71|312.37|309.57|0
1651006050000|2022-04-26 20:47:30|312.64|309.84|312.84|310.04|312.84|310.04|312.64|309.84|0
1651006060000|2022-04-26 20:47:40|312.91|310.11|313.04|310.24|313.04|310.24|312.91|310.11|0
1651006070000|2022-04-26 20:47:50|312.91|310.11|312.91|310.11|312.98|310.18|312.91|310.11|0
1651006080000|2022-04-26 20:48:00|313.04|310.24|312.51|309.71|313.18|310.38|312.51|309.71|0
1651006090000|2022-04-26 20:48:10|312.64|309.84|313.04|310.24|313.04|310.24|312.64|309.84|0
1651006100000|2022-04-26 20:48:20|313.31|310.51|313.71|310.91|313.71|310.91|313.31|310.51|0
1651006110000|2022-04-26 20:48:30|313.84|311.04|313.78|310.98|313.84|311.04|313.71|310.91|0
1651006120000|2022-04-26 20:48:40|313.84|311.04|313.84|311.04|313.84|311.04|313.71|310.91|0
1651006130000|2022-04-26 20:48:50|313.71|310.91|313.98|311.18|313.98|311.18|313.71|310.91|0
1651006140000|2022-04-26 20:49:00|313.84|311.04|313.44|310.64|313.84|311.04|313.44|310.64|0
1651006150000|2022-04-26 20:49:10|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1651006160000|2022-04-26 20:49:20|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1651006170000|2022-04-26 20:49:30|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1651006180000|2022-04-26 20:49:40|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1651006190000|2022-04-26 20:49:50|313.38|310.58|313.31|310.51|313.38|310.58|313.31|310.51|0
1651006200000|2022-04-26 20:50:00|313.44|310.64|313.44|310.64|313.44|310.64|313.31|310.51|0
1651006210000|2022-04-26 20:50:10|313.38|310.58|313.31|310.51|313.38|310.58|313.31|310.51|0
1651006220000|2022-04-26 20:50:20|313.44|310.64|313.58|310.78|313.58|310.78|313.44|310.64|0
1651006230000|2022-04-26 20:50:30|313.44|310.64|313.58|310.78|313.64|310.84|313.44|310.64|0
1651006240000|2022-04-26 20:50:40|313.64|310.84|313.31|310.51|313.64|310.84|313.31|310.51|0
1651006250000|2022-04-26 20:50:50|313.58|310.78|313.44|310.64|313.84|311.04|313.44|310.64|0
1651006260000|2022-04-26 20:51:00|313.71|310.91|313.44|310.64|313.71|310.91|313.44|310.64|0
1651006270000|2022-04-26 20:51:10|313.57|310.77|313.71|310.91|313.71|310.91|313.44|310.64|0
1651006280000|2022-04-26 20:51:20|313.44|310.64|313.44|310.64|313.57|310.77|313.44|310.64|0
1651006290000|2022-04-26 20:51:30|313.57|310.77|313.44|310.64|313.57|310.77|313.44|310.64|0
1651006300000|2022-04-26 20:51:40|313.57|310.77|313.64|310.84|313.64|310.84|313.57|310.77|0
1651006310000|2022-04-26 20:51:50|313.71|310.91|313.84|311.04|313.84|311.04|313.71|310.91|0
1651006320000|2022-04-26 20:52:00|313.98|311.18|313.98|311.18|313.98|311.18|313.84|311.04|0
1651006330000|2022-04-26 20:52:10|313.91|311.11|313.98|311.18|313.98|311.18|313.91|311.11|0
1651006340000|2022-04-26 20:52:20|314.11|311.31|314.11|311.31|314.24|311.44|314.11|311.31|0
1651006350000|2022-04-26 20:52:30|314.18|311.38|314.11|311.31|314.18|311.38|314.11|311.31|0
1651006360000|2022-04-26 20:52:40|314.24|311.44|314.65|311.85|314.65|311.85|314.24|311.44|0
1651006370000|2022-04-26 20:52:50|314.51|311.71|314.91|312.11|314.91|312.11|314.51|311.71|0
1651006380000|2022-04-26 20:53:00|314.78|311.98|314.38|311.58|314.78|311.98|314.38|311.58|0
1651006390000|2022-04-26 20:53:10|314.24|311.44|314.51|311.71|314.51|311.71|314.24|311.44|0
1651006400000|2022-04-26 20:53:20|314.65|311.85|314.51|311.71|314.65|311.85|314.51|311.71|0
1651006410000|2022-04-26 20:53:30|314.45|311.65|314.45|311.65|314.51|311.71|314.24|311.44|0
1651006420000|2022-04-26 20:53:40|314.38|311.58|314.11|311.31|314.45|311.65|314.11|311.31|0
1651006430000|2022-04-26 20:53:50|314.24|311.44|314.18|311.38|314.31|311.51|314.18|311.38|0
1651006440000|2022-04-26 20:54:00|314.24|311.44|314.18|311.38|314.24|311.44|314.18|311.38|0
1651006450000|2022-04-26 20:54:10|314.24|311.44|314.51|311.71|314.51|311.71|314.18|311.38|0
1651006460000|2022-04-26 20:54:20|314.64|311.84|314.64|311.84|314.64|311.84|314.51|311.71|0
1651006470000|2022-04-26 20:54:30|314.51|311.71|314.11|311.31|314.51|311.71|314.11|311.31|0
1651006480000|2022-04-26 20:54:40|313.84|311.04|313.44|310.64|313.84|311.04|313.44|310.64|0
1651006490000|2022-04-26 20:54:50|313.57|310.77|313.57|310.77|313.57|310.77|313.44|310.64|0
1651006500000|2022-04-26 20:55:00|313.44|310.64|313.57|310.77|313.64|310.84|313.44|310.64|0
1651006510000|2022-04-26 20:55:10|313.64|310.84|313.31|310.51|313.64|310.84|313.31|310.51|0
1651006520000|2022-04-26 20:55:20|313.37|310.57|313.44|310.64|313.44|310.64|313.37|310.57|0
1651006530000|2022-04-26 20:55:30|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1651006540000|2022-04-26 20:55:40|313.37|310.57|313.37|310.57|313.37|310.57|313.37|310.57|0
1651006550000|2022-04-26 20:55:50|313.3|310.5|312.9|310.1|313.3|310.5|312.9|310.1|0
1651006560000|2022-04-26 20:56:00|312.84|310.04|312.77|309.97|312.84|310.04|312.64|309.84|0
1651006570000|2022-04-26 20:56:10|312.64|309.84|312.77|309.97|312.77|309.97|312.64|309.84|0
1651006580000|2022-04-26 20:56:20|312.71|309.91|312.5|309.7|312.77|309.97|312.5|309.7|0
1651006590000|2022-04-26 20:56:30|312.77|309.97|312.5|309.7|312.84|310.04|312.5|309.7|0
1651006600000|2022-04-26 20:56:40|312.64|309.84|312.5|309.7|312.64|309.84|312.5|309.7|0
1651006610000|2022-04-26 20:56:50|312.64|309.84|312.5|309.7|312.64|309.84|312.5|309.7|0
1651006620000|2022-04-26 20:57:00|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1651006630000|2022-04-26 20:57:10|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1651006640000|2022-04-26 20:57:20|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1651006650000|2022-04-26 20:57:30|312.57|309.77|312.57|309.77|312.77|309.97|312.57|309.77|0
1651006660000|2022-04-26 20:57:40|312.64|309.84|312.84|310.04|312.84|310.04|312.64|309.84|0
1651006670000|2022-04-26 20:57:50|312.77|309.97|312.77|309.97|312.77|309.97|312.7|309.9|0
1651006690000|2022-04-26 20:58:10|312.9|310.1|313.04|310.24|313.04|310.24|312.9|310.1|0
1651006700000|2022-04-26 20:58:20|312.9|310.1|312.9|310.1|313.04|310.24|312.9|310.1|0
1651006710000|2022-04-26 20:58:30|313.17|310.37|312.9|310.1|313.17|310.37|312.9|310.1|0
1651006720000|2022-04-26 20:58:40|312.84|310.04|313.04|310.24|313.04|310.24|312.84|310.04|0
1651006740000|2022-04-26 20:59:00|312.9|310.1|313.17|310.37|313.17|310.37|312.9|310.1|0
1651006750000|2022-04-26 20:59:10|313.04|310.24|312.84|310.04|313.04|310.24|312.84|310.04|0
1651006760000|2022-04-26 20:59:20|312.9|310.1|313.51|310.71|313.51|310.71|312.9|310.1|0
1651006770000|2022-04-26 20:59:30|313.57|310.77|313.3|310.5|313.57|310.77|313.3|310.5|0
1651006790000|2022-04-26 20:59:50|313.17|310.37|312.84|310.04|313.24|310.44|312.84|310.04|0
1651006800000|2022-04-26 21:00:00|313.15|310.35|312.86|310.06|313.15|310.35|312.84|310.04|0
1651006810000|2022-04-26 21:00:10|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1651006820000|2022-04-26 21:00:20|312.72|309.92|312.7|309.9|312.72|309.92|312.7|309.9|0
1651006830000|2022-04-26 21:00:30|312.8|310|312.68|309.88|312.8|310|312.68|309.88|0
1651006840000|2022-04-26 21:00:40|312.7|309.9|312.87|310.07|312.87|310.07|312.68|309.88|0
1651006850000|2022-04-26 21:00:50|312.93|310.13|312.87|310.07|312.93|310.13|312.87|310.07|0
1651006860000|2022-04-26 21:01:00|312.89|310.09|312.66|309.86|312.89|310.09|312.66|309.86|0
1651006920000|2022-04-26 21:02:00|312.7|309.9|312.66|309.86|312.7|309.9|312.66|309.86|0
1651006930000|2022-04-26 21:02:10|312.68|309.88|312.68|309.88|312.68|309.88|312.68|309.88|0
1651006940000|2022-04-26 21:02:20|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1651006970000|2022-04-26 21:02:50|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1651006980000|2022-04-26 21:03:00|312.76|309.96|312.74|309.94|312.76|309.96|312.74|309.94|0
1651006990000|2022-04-26 21:03:10|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1651007000000|2022-04-26 21:03:20|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1651007010000|2022-04-26 21:03:30|312.97|310.17|312.98|310.18|312.98|310.18|312.97|310.17|0
1651007020000|2022-04-26 21:03:40|312.87|310.07|312.7|309.9|312.87|310.07|312.7|309.9|0
1651007030000|2022-04-26 21:03:50|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1651007040000|2022-04-26 21:04:00|312.8|310|312.8|310|312.8|310|312.8|310|0
1651007050000|2022-04-26 21:04:10|312.81|310.01|312.83|310.03|312.83|310.03|312.81|310.01|0
1651007060000|2022-04-26 21:04:20|312.8|310|312.8|310|312.8|310|312.8|310|0
1651007070000|2022-04-26 21:04:30|312.78|309.98|312.54|309.74|312.78|309.98|312.54|309.74|0
1651007080000|2022-04-26 21:04:40|312.66|309.86|312.64|309.84|312.66|309.86|312.64|309.84|0
1651007090000|2022-04-26 21:04:50|312.7|309.9|312.6|309.8|312.7|309.9|312.6|309.8|0
1651007110000|2022-04-26 21:05:10|312.56|309.76|312.56|309.76|312.56|309.76|312.56|309.76|0
1651007130000|2022-04-26 21:05:30|312.54|309.74|312.54|309.74|312.54|309.74|312.54|309.74|0
1651007140000|2022-04-26 21:05:40|312.48|309.68|312.48|309.68|312.48|309.68|312.48|309.68|0
1651007150000|2022-04-26 21:05:50|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1651007160000|2022-04-26 21:06:00|312.23|309.43|312.27|309.47|312.29|309.49|312.23|309.43|0
1651007170000|2022-04-26 21:06:10|312.29|309.49|312.29|309.49|312.29|309.49|312.29|309.49|0
1651007180000|2022-04-26 21:06:20|312.27|309.47|312.27|309.47|312.27|309.47|312.27|309.47|0
1651007190000|2022-04-26 21:06:30|312.11|309.31|312.29|309.49|312.29|309.49|312.11|309.31|0
1651007200000|2022-04-26 21:06:40|312.33|309.53|312.33|309.53|312.33|309.53|312.33|309.53|0
1651007210000|2022-04-26 21:06:50|312.29|309.49|312.36|309.56|312.36|309.56|312.27|309.47|0
1651007220000|2022-04-26 21:07:00|312.38|309.58|312.38|309.58|312.38|309.58|312.38|309.58|0
1651007240000|2022-04-26 21:07:20|312.41|309.61|312.38|309.58|312.41|309.61|312.38|309.58|0
1651007250000|2022-04-26 21:07:30|312.3|309.5|312.27|309.47|312.3|309.5|312.27|309.47|0
1651007260000|2022-04-26 21:07:40|312.29|309.49|312.29|309.49|312.29|309.49|312.29|309.49|0
1651007270000|2022-04-26 21:07:50|312.27|309.47|312.27|309.47|312.27|309.47|312.27|309.47|0
1651007280000|2022-04-26 21:08:00|312.3|309.5|312.29|309.49|312.3|309.5|312.29|309.49|0
1651007290000|2022-04-26 21:08:10|312.3|309.5|312.29|309.49|312.3|309.5|312.27|309.47|0
1651007300000|2022-04-26 21:08:20|312.3|309.5|312.3|309.5|312.3|309.5|312.3|309.5|0
1651007310000|2022-04-26 21:08:30|312.29|309.49|312.3|309.5|312.3|309.5|312.29|309.49|0
1651007320000|2022-04-26 21:08:40|312.29|309.49|312.3|309.5|312.3|309.5|312.29|309.49|0
1651007340000|2022-04-26 21:09:00|312.32|309.52|312.32|309.52|312.32|309.52|312.32|309.52|0
1651007350000|2022-04-26 21:09:10|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1651007360000|2022-04-26 21:09:20|312.36|309.56|312.36|309.56|312.36|309.56|312.32|309.52|0
1651007370000|2022-04-26 21:09:30|312.38|309.58|312.32|309.52|312.38|309.58|312.32|309.52|0
1651007380000|2022-04-26 21:09:40|312.19|309.39|312.17|309.37|312.19|309.39|312.17|309.37|0
1651007390000|2022-04-26 21:09:50|312.15|309.35|311.85|309.05|312.15|309.35|311.85|309.05|0
1651007400000|2022-04-26 21:10:00|311.82|309.02|311.93|309.13|311.93|309.13|311.82|309.02|0
1651007410000|2022-04-26 21:10:10|311.97|309.17|311.91|309.11|311.99|309.19|311.91|309.11|0
1651007420000|2022-04-26 21:10:20|311.88|309.08|311.96|309.16|311.96|309.16|311.88|309.08|0
1651007430000|2022-04-26 21:10:30|311.49|308.69|311.49|308.69|311.49|308.69|311.49|308.69|0
1651007440000|2022-04-26 21:10:40|311.51|308.71|311.54|308.74|311.54|308.74|311.51|308.71|0
1651007450000|2022-04-26 21:10:50|311.64|308.84|311.78|308.98|311.78|308.98|311.58|308.78|0
1651007460000|2022-04-26 21:11:00|311.54|308.74|311.52|308.72|311.54|308.74|311.52|308.72|0
1651007470000|2022-04-26 21:11:10|311.42|308.62|311.33|308.53|311.42|308.62|311.33|308.53|0
1651007480000|2022-04-26 21:11:20|311.31|308.51|311.33|308.53|311.33|308.53|311.31|308.51|0
1651007490000|2022-04-26 21:11:30|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1651007500000|2022-04-26 21:11:40|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1651007520000|2022-04-26 21:12:00|311.22|308.42|311.62|308.82|311.62|308.82|311.22|308.42|0
1651007530000|2022-04-26 21:12:10|311.6|308.8|311.54|308.74|311.6|308.8|311.54|308.74|0
1651007540000|2022-04-26 21:12:20|311.52|308.72|311.52|308.72|311.52|308.72|311.52|308.72|0
1651007550000|2022-04-26 21:12:30|311.78|308.98|311.91|309.11|311.91|309.11|311.78|308.98|0
1651007560000|2022-04-26 21:12:40|312.03|309.23|312.11|309.31|312.13|309.33|312.03|309.23|0
1651007570000|2022-04-26 21:12:50|312.15|309.35|312.19|309.39|312.2|309.4|312.15|309.35|0
1651007580000|2022-04-26 21:13:00|311.95|309.15|311.97|309.17|311.97|309.17|311.95|309.15|0
1651007590000|2022-04-26 21:13:10|311.95|309.15|311.95|309.15|311.95|309.15|311.95|309.15|0
1651007600000|2022-04-26 21:13:20|312.09|309.29|312.09|309.29|312.09|309.29|312.09|309.29|0
1651007610000|2022-04-26 21:13:30|312.11|309.31|312.09|309.29|312.11|309.31|312.09|309.29|0
1651007630000|2022-04-26 21:13:50|311.97|309.17|312.07|309.27|312.07|309.27|311.97|309.17|0
1651007640000|2022-04-26 21:14:00|311.81|309.01|311.89|309.09|311.89|309.09|311.81|309.01|0
1651007650000|2022-04-26 21:14:10|311.81|309.01|311.37|308.57|311.89|309.09|311.37|308.57|0
1651007660000|2022-04-26 21:14:20|311.39|308.59|311.4|308.6|311.4|308.6|311.39|308.59|0
1651007670000|2022-04-26 21:14:30|311.39|308.59|311.54|308.74|311.54|308.74|311.39|308.59|0
1651007680000|2022-04-26 21:14:40|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1651007710000|2022-04-26 21:15:10|311.23|308.43|311.25|308.45|311.25|308.45|311.23|308.43|0
1651007720000|2022-04-26 21:15:20|311.16|308.36|311.16|308.36|311.16|308.36|311.16|308.36|0
1651007740000|2022-04-26 21:15:40|311.25|308.45|311.16|308.36|311.25|308.45|311.16|308.36|0
1651007750000|2022-04-26 21:15:50|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1651007760000|2022-04-26 21:16:00|311.25|308.45|311.34|308.54|311.34|308.54|311.25|308.45|0
1651007790000|2022-04-26 21:16:30|311.31|308.51|311.34|308.54|311.34|308.54|311.31|308.51|0
1651007800000|2022-04-26 21:16:40|311.75|308.95|311.17|308.37|311.75|308.95|311.17|308.37|0
1651007820000|2022-04-26 21:17:00|311.75|308.95|311.45|308.65|311.75|308.95|311.45|308.65|0
1651007840000|2022-04-26 21:17:20|311.44|308.64|311.46|308.66|311.46|308.66|311.44|308.64|0
1651007850000|2022-04-26 21:17:30|311.39|308.59|311.39|308.59|311.39|308.59|311.39|308.59|0
1651007870000|2022-04-26 21:17:50|311.36|308.56|311.36|308.56|311.36|308.56|311.36|308.56|0
1651007880000|2022-04-26 21:18:00|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1651007890000|2022-04-26 21:18:10|311.16|308.36|311.16|308.36|311.16|308.36|311.16|308.36|0
1651007900000|2022-04-26 21:18:20|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1651007930000|2022-04-26 21:18:50|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1651007960000|2022-04-26 21:19:20|310.96|308.16|311.08|308.28|311.08|308.28|310.96|308.16|0
1651007970000|2022-04-26 21:19:30|311.1|308.3|311|308.2|311.1|308.3|311|308.2|0
1651007980000|2022-04-26 21:19:40|311.1|308.3|311.11|308.31|311.11|308.31|311.1|308.3|0
1651008000000|2022-04-26 21:20:00|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1651008010000|2022-04-26 21:20:10|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1651008020000|2022-04-26 21:20:20|311.19|308.39|311.3|308.5|311.3|308.5|311.19|308.39|0
1651008030000|2022-04-26 21:20:30|311.25|308.45|311.11|308.31|311.25|308.45|311.11|308.31|0
1651008050000|2022-04-26 21:20:50|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1651008090000|2022-04-26 21:21:30|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1651008100000|2022-04-26 21:21:40|310.84|308.04|310.84|308.04|310.84|308.04|310.84|308.04|0
1651008120000|2022-04-26 21:22:00|310.82|308.02|310.82|308.02|310.82|308.02|310.82|308.02|0
1651008130000|2022-04-26 21:22:10|310.8|308|310.82|308.02|310.82|308.02|310.8|308|0
1651008140000|2022-04-26 21:22:20|310.8|308|310.82|308.02|310.82|308.02|310.8|308|0
1651008150000|2022-04-26 21:22:30|310.8|308|310.8|308|310.8|308|310.8|308|0
1651008160000|2022-04-26 21:22:40|310.82|308.02|310.61|307.81|310.82|308.02|310.61|307.81|0
1651008170000|2022-04-26 21:22:50|310.74|307.94|310.74|307.94|310.74|307.94|310.74|307.94|0
1651008180000|2022-04-26 21:23:00|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1651008240000|2022-04-26 21:24:00|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1651008250000|2022-04-26 21:24:10|311.15|308.35|311.15|308.35|311.15|308.35|311.15|308.35|0
1651008260000|2022-04-26 21:24:20|311.17|308.37|311.15|308.35|311.17|308.37|311.15|308.35|0
1651008290000|2022-04-26 21:24:50|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1651008360000|2022-04-26 21:26:00|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1651008380000|2022-04-26 21:26:20|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1651008390000|2022-04-26 21:26:30|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1651008400000|2022-04-26 21:26:40|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1651008420000|2022-04-26 21:27:00|311.09|308.29|311.09|308.29|311.09|308.29|311.09|308.29|0
1651008430000|2022-04-26 21:27:10|311.11|308.31|311.13|308.33|311.13|308.33|311.11|308.31|0
1651008440000|2022-04-26 21:27:20|311.11|308.31|311.11|308.31|311.13|308.33|311.11|308.31|0
1651008450000|2022-04-26 21:27:30|310.9|308.1|310.9|308.1|310.9|308.1|310.9|308.1|0
1651008480000|2022-04-26 21:28:00|310.79|307.99|310.68|307.88|310.79|307.99|310.68|307.88|0
1651008490000|2022-04-26 21:28:10|310.41|307.61|310.27|307.47|310.41|307.61|310.27|307.47|0
1651008500000|2022-04-26 21:28:20|310.49|307.69|310.45|307.65|310.49|307.69|310.45|307.65|0
1651008510000|2022-04-26 21:28:30|310.27|307.47|310.27|307.47|310.27|307.47|310.27|307.47|0
1651008520000|2022-04-26 21:28:40|310.25|307.45|310.13|307.33|310.25|307.45|310.13|307.33|0
1651008530000|2022-04-26 21:28:50|310.16|307.36|310.16|307.36|310.16|307.36|310.16|307.36|0
1651008540000|2022-04-26 21:29:00|310.13|307.33|310.13|307.33|310.13|307.33|310.13|307.33|0
1651008550000|2022-04-26 21:29:10|310.12|307.32|309.94|307.14|310.12|307.32|309.94|307.14|0
1651008570000|2022-04-26 21:29:30|309.63|306.83|309.63|306.83|309.63|306.83|309.63|306.83|0
1651008580000|2022-04-26 21:29:40|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1651008590000|2022-04-26 21:29:50|309.77|306.97|309.77|306.97|309.77|306.97|309.65|306.85|0
1651008600000|2022-04-26 21:30:00|309.78|306.98|309.73|306.93|309.78|306.98|309.73|306.93|0
1651008610000|2022-04-26 21:30:10|309.75|306.95|309.6|306.8|309.75|306.95|309.6|306.8|0
1651008630000|2022-04-26 21:30:30|309.66|306.86|309.66|306.86|309.66|306.86|309.66|306.86|0
1651008640000|2022-04-26 21:30:40|309.72|306.92|309.68|306.88|309.72|306.92|309.68|306.88|0
1651008650000|2022-04-26 21:30:50|309.64|306.84|309.62|306.82|309.64|306.84|309.62|306.82|0
1651008660000|2022-04-26 21:31:00|309.6|306.8|309.64|306.84|309.66|306.86|309.6|306.8|0
1651008670000|2022-04-26 21:31:10|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1651008690000|2022-04-26 21:31:30|309.51|306.71|309.51|306.71|309.51|306.71|309.51|306.71|0
1651008710000|2022-04-26 21:31:50|309.33|306.53|309.33|306.53|309.33|306.53|309.33|306.53|0
1651008720000|2022-04-26 21:32:00|309.32|306.52|309.18|306.38|309.32|306.52|309.18|306.38|0
1651008730000|2022-04-26 21:32:10|309.06|306.26|309.06|306.26|309.06|306.26|309.06|306.26|0
1651008740000|2022-04-26 21:32:20|308.97|306.17|308.97|306.17|308.97|306.17|308.97|306.17|0
1651008750000|2022-04-26 21:32:30|308.83|306.03|308.81|306.01|308.83|306.03|308.81|306.01|0
1651008760000|2022-04-26 21:32:40|308.72|305.92|308.62|305.82|309.02|306.22|308.62|305.82|0
1651008770000|2022-04-26 21:32:50|308.64|305.84|308.46|305.66|308.64|305.84|308.46|305.66|0
1651008780000|2022-04-26 21:33:00|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1651008790000|2022-04-26 21:33:10|308.75|305.95|308.5|305.7|308.75|305.95|308.5|305.7|0
1651008800000|2022-04-26 21:33:20|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1651008810000|2022-04-26 21:33:30|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1651008820000|2022-04-26 21:33:40|308.29|305.49|308.19|305.39|308.29|305.49|308|305.2|0
1651008830000|2022-04-26 21:33:50|308.29|305.49|308.48|305.68|308.48|305.68|308.29|305.49|0
1651008840000|2022-04-26 21:34:00|308.56|305.76|308.66|305.86|308.66|305.86|308.56|305.76|0
1651008850000|2022-04-26 21:34:10|308.83|306.03|308.83|306.03|309.02|306.22|308.75|305.95|0
1651008860000|2022-04-26 21:34:20|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1651008870000|2022-04-26 21:34:30|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1651008900000|2022-04-26 21:35:00|308.75|305.95|308.75|305.95|308.75|305.95|308.75|305.95|0
1651008910000|2022-04-26 21:35:10|308.66|305.86|308.66|305.86|308.75|305.95|308.66|305.86|0
1651008920000|2022-04-26 21:35:20|308.75|305.95|308.75|305.95|308.75|305.95|308.75|305.95|0
1651008940000|2022-04-26 21:35:40|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1651008970000|2022-04-26 21:36:10|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1651008980000|2022-04-26 21:36:20|309.42|306.62|309.52|306.72|309.52|306.72|309.42|306.62|0
1651009010000|2022-04-26 21:36:50|309.39|306.59|309.23|306.43|309.39|306.59|309.23|306.43|0
1651009020000|2022-04-26 21:37:00|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1651009050000|2022-04-26 21:37:30|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1651009090000|2022-04-26 21:38:10|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1651009110000|2022-04-26 21:38:30|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1651009120000|2022-04-26 21:38:40|309.42|306.62|309.42|306.62|309.42|306.62|309.42|306.62|0
1651009130000|2022-04-26 21:38:50|309.25|306.45|309.23|306.43|309.25|306.45|309.23|306.43|0
1651009140000|2022-04-26 21:39:00|309.33|306.53|309.35|306.55|309.35|306.55|309.33|306.53|0
1651009160000|2022-04-26 21:39:20|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1651009180000|2022-04-26 21:39:40|309.42|306.62|309.35|306.55|309.42|306.62|309.35|306.55|0
1651009190000|2022-04-26 21:39:50|309.42|306.62|309.17|306.37|309.42|306.62|309.17|306.37|0
1651009200000|2022-04-26 21:40:00|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1651009220000|2022-04-26 21:40:20|309.1|306.3|309.17|306.37|309.17|306.37|309.1|306.3|0
1651009230000|2022-04-26 21:40:30|309.16|306.36|309.06|306.26|309.16|306.36|309.06|306.26|0
1651009270000|2022-04-26 21:41:10|309.25|306.45|309.16|306.36|309.33|306.53|309.16|306.36|0
1651009280000|2022-04-26 21:41:20|309.33|306.53|308.75|305.95|309.33|306.53|308.75|305.95|0
1651009300000|2022-04-26 21:41:40|309.04|306.24|308.79|305.99|309.04|306.24|308.79|305.99|0
1651009310000|2022-04-26 21:41:50|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1651009330000|2022-04-26 21:42:10|309.13|306.33|309.23|306.43|309.23|306.43|309.13|306.33|0
1651009350000|2022-04-26 21:42:30|309.13|306.33|309.13|306.33|309.13|306.33|309.13|306.33|0
1651009360000|2022-04-26 21:42:40|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1651009370000|2022-04-26 21:42:50|309.05|306.25|309.05|306.25|309.05|306.25|309.05|306.25|0
1651009380000|2022-04-26 21:43:00|309.21|306.41|309.13|306.33|309.21|306.41|309.13|306.33|0
1651009390000|2022-04-26 21:43:10|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1651009410000|2022-04-26 21:43:30|309.27|306.47|309.04|306.24|309.27|306.47|309.04|306.24|0
1651009420000|2022-04-26 21:43:40|309.05|306.25|309.05|306.25|309.05|306.25|309.05|306.25|0
1651009430000|2022-04-26 21:43:50|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1651009440000|2022-04-26 21:44:00|309.05|306.25|309.27|306.47|309.27|306.47|309.05|306.25|0
1651009450000|2022-04-26 21:44:10|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1651009460000|2022-04-26 21:44:20|309.17|306.37|309.17|306.37|309.17|306.37|309.17|306.37|0
1651009470000|2022-04-26 21:44:30|309.13|306.33|309.13|306.33|309.13|306.33|309.13|306.33|0
1651009510000|2022-04-26 21:45:10|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1651009520000|2022-04-26 21:45:20|309.13|306.33|309.13|306.33|309.13|306.33|309.13|306.33|0
1651009530000|2022-04-26 21:45:30|309.04|306.24|308.94|306.14|309.04|306.24|308.94|306.14|0
1651009550000|2022-04-26 21:45:50|308.71|305.91|308.71|305.91|308.84|306.04|308.71|305.91|0
1651009560000|2022-04-26 21:46:00|308.84|306.04|308.84|306.04|308.88|306.08|308.84|306.04|0
1651009570000|2022-04-26 21:46:10|308.71|305.91|308.55|305.75|308.71|305.91|308.55|305.75|0
1651009580000|2022-04-26 21:46:20|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1651009590000|2022-04-26 21:46:30|308.69|305.89|308.76|305.96|308.76|305.96|308.69|305.89|0
1651009650000|2022-04-26 21:47:30|308.78|305.98|308.8|306|308.8|306|308.78|305.98|0
1651009660000|2022-04-26 21:47:40|308.84|306.04|308.84|306.04|308.84|306.04|308.84|306.04|0
1651009680000|2022-04-26 21:48:00|308.82|306.02|308.86|306.06|308.86|306.06|308.82|306.02|0
1651009740000|2022-04-26 21:49:00|308.88|306.08|308.88|306.08|308.88|306.08|308.88|306.08|0
1651009750000|2022-04-26 21:49:10|309.01|306.21|309.01|306.21|309.01|306.21|309.01|306.21|0
1651009760000|2022-04-26 21:49:20|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1651009770000|2022-04-26 21:49:30|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1651009790000|2022-04-26 21:49:50|309.19|306.39|309.19|306.39|309.19|306.39|309.19|306.39|0
1651009820000|2022-04-26 21:50:20|309.2|306.4|309.42|306.62|309.42|306.62|309.2|306.4|0
1651009830000|2022-04-26 21:50:30|309.55|306.75|309.55|306.75|309.55|306.75|309.55|306.75|0
1651009860000|2022-04-26 21:51:00|309.61|306.81|309.65|306.85|309.65|306.85|309.61|306.81|0
1651009910000|2022-04-26 21:51:50|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1651009920000|2022-04-26 21:52:00|309.39|306.59|309.36|306.56|309.39|306.59|309.36|306.56|0
1651009940000|2022-04-26 21:52:20|309.25|306.45|309.15|306.35|309.25|306.45|309.15|306.35|0
1651009950000|2022-04-26 21:52:30|309.19|306.39|309.19|306.39|309.19|306.39|309.19|306.39|0
1651009960000|2022-04-26 21:52:40|309.15|306.35|309.17|306.37|309.17|306.37|309.15|306.35|0
1651009970000|2022-04-26 21:52:50|309.15|306.35|309.22|306.42|309.22|306.42|309.15|306.35|0
1651009980000|2022-04-26 21:53:00|309.26|306.46|308.99|306.19|309.26|306.46|308.99|306.19|0
1651009990000|2022-04-26 21:53:10|308.8|306|308.78|305.98|308.8|306|308.78|305.98|0
1651010000000|2022-04-26 21:53:20|308.82|306.02|308.84|306.04|308.84|306.04|308.82|306.02|0
1651010010000|2022-04-26 21:53:30|308.8|306|308.8|306|308.93|306.13|308.8|306|0
1651010020000|2022-04-26 21:53:40|308.99|306.19|308.6|305.8|308.99|306.19|308.6|305.8|0
1651010030000|2022-04-26 21:53:50|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1651010070000|2022-04-26 21:54:30|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1651010080000|2022-04-26 21:54:40|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1651010090000|2022-04-26 21:54:50|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1651010110000|2022-04-26 21:55:10|308.45|305.65|308.59|305.79|308.59|305.79|308.45|305.65|0
1651010120000|2022-04-26 21:55:20|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1651010150000|2022-04-26 21:55:50|308.59|305.79|308.59|305.79|308.59|305.79|308.49|305.69|0
1651010160000|2022-04-26 21:56:00|308.49|305.69|308.45|305.65|308.49|305.69|308.43|305.63|0
1651010170000|2022-04-26 21:56:10|308.51|305.71|308.56|305.76|308.56|305.76|308.51|305.71|0
1651010180000|2022-04-26 21:56:20|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1651010200000|2022-04-26 21:56:40|308.59|305.79|308.51|305.71|308.59|305.79|308.51|305.71|0
1651010210000|2022-04-26 21:56:50|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1651010230000|2022-04-26 21:57:10|308.51|305.71|308.56|305.76|308.56|305.76|308.51|305.71|0
1651010240000|2022-04-26 21:57:20|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1651010250000|2022-04-26 21:57:30|308.14|305.34|308.33|305.53|308.33|305.53|308.14|305.34|0
1651010260000|2022-04-26 21:57:40|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1651010280000|2022-04-26 21:58:00|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1651010290000|2022-04-26 21:58:10|308.27|305.47|308.27|305.47|308.27|305.47|308.27|305.47|0
1651010300000|2022-04-26 21:58:20|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1651010310000|2022-04-26 21:58:30|308.39|305.59|308.37|305.57|308.39|305.59|308.37|305.57|0
1651010330000|2022-04-26 21:58:50|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1651010340000|2022-04-26 21:59:00|308.21|305.41|308.29|305.49|308.29|305.49|308.21|305.41|0
1651010350000|2022-04-26 21:59:10|308.35|305.55|308.18|305.38|308.35|305.55|308.18|305.38|0
1651010360000|2022-04-26 21:59:20|308.2|305.4|308.29|305.49|308.29|305.49|308.12|305.32|0
1651010370000|2022-04-26 21:59:30|308.39|305.59|308.31|305.51|308.39|305.59|308.21|305.41|0
1651010380000|2022-04-26 21:59:40|308.21|305.41|308.27|305.47|308.27|305.47|308.21|305.41|0
1651010390000|2022-04-26 21:59:50|308.37|305.57|308.04|305.24|308.37|305.57|308.04|305.24|0
1651010400000|2022-04-26 22:00:00|305.78|302.98|306.3|303.5|306.3|303.5|305.51|302.71|0
1651010410000|2022-04-26 22:00:10|305.97|303.17|306.04|303.24|306.57|303.77|305.97|303.17|0
1651010420000|2022-04-26 22:00:20|305.58|302.78|305.58|302.78|305.84|303.04|305.58|302.78|0
1651010430000|2022-04-26 22:00:30|305.65|302.85|306.89|304.09|307.23|304.43|305.65|302.85|0
1651010440000|2022-04-26 22:00:40|306.1|303.3|306.7|303.9|306.7|303.9|306.1|303.3|0
1651010450000|2022-04-26 22:00:50|306.37|303.57|306.57|303.77|306.57|303.77|306.1|303.3|0
1651010460000|2022-04-26 22:01:00|307.95|305.15|307.49|304.69|307.95|305.15|307.49|304.69|0
1651010470000|2022-04-26 22:01:10|307.29|304.49|306.76|303.96|307.29|304.49|306.76|303.96|0
1651010480000|2022-04-26 22:01:20|306.63|303.83|306.5|303.7|306.63|303.83|306.5|303.7|0
1651010490000|2022-04-26 22:01:30|306.76|303.96|306.63|303.83|306.89|304.09|306.63|303.83|0
1651010500000|2022-04-26 22:01:40|306.89|304.09|307.02|304.22|307.02|304.22|306.89|304.09|0
1651010510000|2022-04-26 22:01:50|307.16|304.36|307.42|304.62|307.42|304.62|307.02|304.22|0
1651010520000|2022-04-26 22:02:00|307.55|304.75|307.29|304.49|307.55|304.75|307.29|304.49|0
1651010530000|2022-04-26 22:02:10|307.42|304.62|307.95|305.15|307.95|305.15|307.42|304.62|0
1651010540000|2022-04-26 22:02:20|308.08|305.28|308.21|305.41|308.21|305.41|308.08|305.28|0
1651010550000|2022-04-26 22:02:30|308.08|305.28|308.08|305.28|308.21|305.41|308.08|305.28|0
1651010560000|2022-04-26 22:02:40|308.21|305.41|308.34|305.54|308.34|305.54|308.08|305.28|0
1651010570000|2022-04-26 22:02:50|308.15|305.35|306.5|303.7|308.15|305.35|306.5|303.7|0
1651010580000|2022-04-26 22:03:00|306.63|303.83|306.89|304.09|306.89|304.09|306.5|303.7|0
1651010590000|2022-04-26 22:03:10|306.76|303.96|306.1|303.3|306.76|303.96|306.1|303.3|0
1651010600000|2022-04-26 22:03:20|306.17|303.37|306.1|303.3|306.23|303.43|306.1|303.3|0
1651010610000|2022-04-26 22:03:30|306.17|303.37|306.5|303.7|306.5|303.7|306.17|303.37|0
1651010620000|2022-04-26 22:03:40|306.63|303.83|306.5|303.7|306.63|303.83|306.5|303.7|0
1651010630000|2022-04-26 22:03:50|306.36|303.56|306.1|303.3|306.36|303.56|306.1|303.3|0
1651010640000|2022-04-26 22:04:00|306.36|303.56|306.1|303.3|306.36|303.56|306.1|303.3|0
1651010650000|2022-04-26 22:04:10|305.97|303.17|305.71|302.91|305.97|303.17|305.71|302.91|0
1651010660000|2022-04-26 22:04:20|305.57|302.77|305.18|302.38|305.57|302.77|304.85|302.05|0
1651010670000|2022-04-26 22:04:30|305.31|302.51|305.18|302.38|305.31|302.51|305.18|302.38|0
1651010680000|2022-04-26 22:04:40|305.57|302.77|305.31|302.51|305.57|302.77|305.31|302.51|0
1651010690000|2022-04-26 22:04:50|305.05|302.25|305.25|302.45|305.25|302.45|305.05|302.25|0
1651010700000|2022-04-26 22:05:00|305.18|302.38|304.92|302.12|305.18|302.38|304.92|302.12|0
1651010710000|2022-04-26 22:05:10|304.65|301.85|304.65|301.85|304.65|301.85|304.52|301.72|0
1651010720000|2022-04-26 22:05:20|304.52|301.72|304.52|301.72|304.65|301.85|304.52|301.72|0
1651010730000|2022-04-26 22:05:30|304.72|301.92|305.31|302.51|305.31|302.51|304.65|301.85|0
1651010740000|2022-04-26 22:05:40|305.18|302.38|305.05|302.25|305.18|302.38|305.05|302.25|0
1651010750000|2022-04-26 22:05:50|304.39|301.59|303.61|300.81|304.39|301.59|303.61|300.81|0
1651010760000|2022-04-26 22:06:00|303.87|301.07|303.34|300.54|303.87|301.07|303.34|300.54|0
1651010770000|2022-04-26 22:06:10|303.21|300.41|303.21|300.41|303.21|300.41|303.08|300.28|0
1651010780000|2022-04-26 22:06:20|303.08|300.28|302.17|299.37|303.08|300.28|302.17|299.37|0
1651010790000|2022-04-26 22:06:30|302.56|299.76|301.91|299.11|302.56|299.76|301.91|299.11|0
1651010800000|2022-04-26 22:06:40|302.04|299.24|301.91|299.11|302.04|299.24|301.91|299.11|0
1651010810000|2022-04-26 22:06:50|302.04|299.24|302.3|299.5|302.3|299.5|302.04|299.24|0
1651010820000|2022-04-26 22:07:00|301.98|299.18|301.59|298.79|302.04|299.24|301.45|298.65|0
1651010830000|2022-04-26 22:07:10|301.78|298.98|301.78|298.98|301.91|299.11|301.78|298.98|0
1651010840000|2022-04-26 22:07:20|301.91|299.11|302.3|299.5|302.3|299.5|301.91|299.11|0
1651010850000|2022-04-26 22:07:30|302.04|299.24|302.04|299.24|302.3|299.5|301.98|299.18|0
1651010860000|2022-04-26 22:07:40|301.72|298.92|301.65|298.85|301.72|298.92|301.65|298.85|0
1651010870000|2022-04-26 22:07:50|301.52|298.72|301.78|298.98|301.78|298.98|301.26|298.46|0
1651010880000|2022-04-26 22:08:00|301.71|298.91|301.52|298.72|301.78|298.98|301.52|298.72|0
1651010890000|2022-04-26 22:08:10|301.26|298.46|301.52|298.72|301.52|298.72|301.26|298.46|0
1651010900000|2022-04-26 22:08:20|301.39|298.59|301.32|298.52|301.45|298.65|301.32|298.52|0
1651010910000|2022-04-26 22:08:30|301.39|298.59|300.61|297.81|301.78|298.98|300.61|297.81|0
1651010920000|2022-04-26 22:08:40|300.48|297.68|300.48|297.68|300.74|297.94|300.48|297.68|0
1651010930000|2022-04-26 22:08:50|300.35|297.55|300.35|297.55|300.35|297.55|300.22|297.42|0
1651010940000|2022-04-26 22:09:00|300.22|297.42|300.09|297.29|300.35|297.55|299.96|297.16|0
1651010950000|2022-04-26 22:09:10|299.96|297.16|299.89|297.09|299.96|297.16|299.83|297.03|0
1651010960000|2022-04-26 22:09:20|299.83|297.03|299.44|296.64|299.83|297.03|299.31|296.51|0
1651010970000|2022-04-26 22:09:30|299.57|296.77|299.57|296.77|299.57|296.77|299.57|296.77|0
1651010980000|2022-04-26 22:09:40|299.76|296.96|300.15|297.35|300.15|297.35|299.76|296.96|0
1651010990000|2022-04-26 22:09:50|300.22|297.42|300.67|297.87|300.74|297.94|300.22|297.42|0
1651011000000|2022-04-26 22:10:00|300.61|297.81|299.96|297.16|300.61|297.81|299.96|297.16|0
1651011010000|2022-04-26 22:10:10|299.57|296.77|299.18|296.38|299.57|296.77|299.18|296.38|0
1651011020000|2022-04-26 22:10:20|299.31|296.51|299.18|296.38|299.31|296.51|298.92|296.12|0
1651011030000|2022-04-26 22:10:30|299.25|296.45|299.25|296.45|299.25|296.45|299.05|296.25|0
1651011040000|2022-04-26 22:10:40|298.99|296.19|299.18|296.38|299.18|296.38|298.92|296.12|0
1651011050000|2022-04-26 22:10:50|299.31|296.51|299.31|296.51|299.31|296.51|298.92|296.12|0
1651011060000|2022-04-26 22:11:00|299.18|296.38|299.24|296.44|299.44|296.64|299.18|296.38|0
1651011070000|2022-04-26 22:11:10|299.18|296.38|299.83|297.03|299.83|297.03|299.18|296.38|0
1651011080000|2022-04-26 22:11:20|300.02|297.22|300.47|297.67|300.47|297.67|300.02|297.22|0
1651011090000|2022-04-26 22:11:30|300.08|297.28|300.21|297.41|300.28|297.48|300.08|297.28|0
1651011100000|2022-04-26 22:11:40|300.47|297.67|300.21|297.41|300.47|297.67|300.08|297.28|0
1651011110000|2022-04-26 22:11:50|300.08|297.28|300.34|297.54|300.34|297.54|300.08|297.28|0
1651011120000|2022-04-26 22:12:00|299.57|296.77|299.7|296.9|299.7|296.9|299.57|296.77|0
1651011130000|2022-04-26 22:12:10|299.82|297.02|300.41|297.61|300.41|297.61|299.82|297.02|0
1651011140000|2022-04-26 22:12:20|300.47|297.67|300.54|297.74|300.54|297.74|300.47|297.67|0
1651011150000|2022-04-26 22:12:30|300.73|297.93|300.73|297.93|300.86|298.06|300.73|297.93|0
1651011160000|2022-04-26 22:12:40|300.86|298.06|300.34|297.54|300.86|298.06|300.21|297.41|0
1651011170000|2022-04-26 22:12:50|300.21|297.41|298.73|295.93|300.21|297.41|298.73|295.93|0
1651011180000|2022-04-26 22:13:00|298.92|296.12|299.05|296.25|299.11|296.31|298.92|296.12|0
1651011190000|2022-04-26 22:13:10|298.79|295.99|299.05|296.25|299.37|296.57|298.79|295.99|0
1651011200000|2022-04-26 22:13:20|299.18|296.38|299.5|296.7|299.5|296.7|299.18|296.38|0
1651011210000|2022-04-26 22:13:30|299.18|296.38|299.18|296.38|299.24|296.44|299.18|296.38|0
1651011220000|2022-04-26 22:13:40|299.31|296.51|299.31|296.51|299.37|296.57|299.31|296.51|0
1651011230000|2022-04-26 22:13:50|299.05|296.25|299.05|296.25|299.18|296.38|299.05|296.25|0
1651011240000|2022-04-26 22:14:00|298.92|296.12|298.73|295.93|298.92|296.12|298.73|295.93|0
1651011250000|2022-04-26 22:14:10|298.92|296.12|299.56|296.76|299.56|296.76|298.92|296.12|0
1651011260000|2022-04-26 22:14:20|299.43|296.63|299.82|297.02|299.82|297.02|299.43|296.63|0
1651011270000|2022-04-26 22:14:30|299.89|297.09|299.76|296.96|299.89|297.09|299.76|296.96|0
1651011280000|2022-04-26 22:14:40|299.82|297.02|300.08|297.28|300.08|297.28|299.82|297.02|0
1651011290000|2022-04-26 22:14:50|300.15|297.35|300.08|297.28|300.15|297.35|299.95|297.15|0
1651011300000|2022-04-26 22:15:00|300.02|297.22|299.3|296.5|300.02|297.22|299.18|296.38|0
1651011310000|2022-04-26 22:15:10|299.43|296.63|299.5|296.7|299.5|296.7|299.43|296.63|0
1651011320000|2022-04-26 22:15:20|299.63|296.83|299.82|297.02|299.82|297.02|299.63|296.83|0
1651011330000|2022-04-26 22:15:30|299.89|297.09|300.02|297.22|300.02|297.22|299.89|297.09|0
1651011340000|2022-04-26 22:15:40|299.76|296.96|299.63|296.83|299.76|296.96|299.63|296.83|0
1651011350000|2022-04-26 22:15:50|299.5|296.7|299.56|296.76|299.56|296.76|299.43|296.63|0
1651011360000|2022-04-26 22:16:00|299.76|296.96|299.82|297.02|299.82|297.02|299.76|296.96|0
1651011370000|2022-04-26 22:16:10|299.95|297.15|299.82|297.02|299.95|297.15|299.82|297.02|0
1651011380000|2022-04-26 22:16:20|299.95|297.15|300.02|297.22|300.02|297.22|299.69|296.89|0
1651011390000|2022-04-26 22:16:30|300.08|297.28|299.5|296.7|300.21|297.41|299.5|296.7|0
1651011400000|2022-04-26 22:16:40|299.43|296.63|299.43|296.63|299.43|296.63|299.43|296.63|0
1651011410000|2022-04-26 22:16:50|299.56|296.76|299.5|296.7|299.56|296.76|299.43|296.63|0
1651011420000|2022-04-26 22:17:00|299.43|296.63|299.69|296.89|299.76|296.96|299.43|296.63|0
1651011430000|2022-04-26 22:17:10|299.56|296.76|299.69|296.89|299.69|296.89|299.56|296.76|0
1651011440000|2022-04-26 22:17:20|299.56|296.76|300.34|297.54|300.34|297.54|299.56|296.76|0
1651011450000|2022-04-26 22:17:30|300.08|297.28|300.28|297.48|300.28|297.48|300.08|297.28|0
1651011460000|2022-04-26 22:17:40|300.34|297.54|300.99|298.19|300.99|298.19|300.34|297.54|0
1651011470000|2022-04-26 22:17:50|301.12|298.32|300.93|298.13|301.12|298.32|300.93|298.13|0
1651011480000|2022-04-26 22:18:00|300.99|298.19|301.19|298.39|301.19|298.39|300.99|298.19|0
1651011490000|2022-04-26 22:18:10|301.12|298.32|301.71|298.91|301.71|298.91|301.12|298.32|0
1651011500000|2022-04-26 22:18:20|301.9|299.1|301.9|299.1|301.97|299.17|301.9|299.1|0
1651011510000|2022-04-26 22:18:30|301.84|299.04|301.9|299.1|301.9|299.1|301.64|298.84|0
1651011520000|2022-04-26 22:18:40|302.03|299.23|302.55|299.75|302.55|299.75|302.03|299.23|0
1651011530000|2022-04-26 22:18:50|302.94|300.14|302.68|299.88|302.94|300.14|302.68|299.88|0
1651011540000|2022-04-26 22:19:00|302.55|299.75|302.16|299.36|302.55|299.75|302.16|299.36|0
1651011550000|2022-04-26 22:19:10|302.03|299.23|301.38|298.58|302.03|299.23|301.38|298.58|0
1651011560000|2022-04-26 22:19:20|301.25|298.45|301.12|298.32|301.32|298.52|301.12|298.32|0
1651011570000|2022-04-26 22:19:30|300.99|298.19|300.99|298.19|300.99|298.19|300.73|297.93|0
1651011580000|2022-04-26 22:19:40|301.19|298.39|301.84|299.04|302.29|299.49|301.19|298.39|0
1651011590000|2022-04-26 22:19:50|301.64|298.84|301.45|298.65|301.64|298.84|301.45|298.65|0
1651011600000|2022-04-26 22:20:00|301.38|298.58|300.73|297.93|301.38|298.58|300.73|297.93|0
1651011610000|2022-04-26 22:20:10|300.8|298|300.86|298.06|300.86|298.06|300.8|298|0
1651011620000|2022-04-26 22:20:20|300.93|298.13|300.99|298.19|301.06|298.26|300.93|298.13|0
1651011630000|2022-04-26 22:20:30|300.93|298.13|300.86|298.06|300.93|298.13|300.86|298.06|0
1651011640000|2022-04-26 22:20:40|300.73|297.93|300.6|297.8|300.73|297.93|300.6|297.8|0
1651011650000|2022-04-26 22:20:50|300.54|297.74|300.99|298.19|300.99|298.19|300.47|297.67|0
1651011660000|2022-04-26 22:21:00|300.86|298.06|299.95|297.15|300.86|298.06|299.95|297.15|0
1651011670000|2022-04-26 22:21:10|300.41|297.61|300.47|297.67|300.6|297.8|300.41|297.61|0
1651011680000|2022-04-26 22:21:20|300.34|297.54|299.76|296.96|300.34|297.54|299.76|296.96|0
1651011690000|2022-04-26 22:21:30|299.69|296.89|300.02|297.22|300.02|297.22|299.69|296.89|0
1651011700000|2022-04-26 22:21:40|299.95|297.15|300.21|297.41|300.21|297.41|299.82|297.02|0
1651011710000|2022-04-26 22:21:50|300.47|297.67|300.28|297.48|300.47|297.67|300.28|297.48|0
1651011720000|2022-04-26 22:22:00|300.34|297.54|300.28|297.48|300.34|297.54|300.28|297.48|0
1651011730000|2022-04-26 22:22:10|300.21|297.41|299.89|297.09|300.21|297.41|299.89|297.09|0
1651011740000|2022-04-26 22:22:20|299.95|297.15|299.56|296.76|299.95|297.15|299.56|296.76|0
1651011750000|2022-04-26 22:22:30|299.63|296.83|299.56|296.76|299.63|296.83|299.43|296.63|0
1651011760000|2022-04-26 22:22:40|299.43|296.63|299.11|296.31|299.43|296.63|299.11|296.31|0
1651011770000|2022-04-26 22:22:50|299.04|296.24|299.17|296.37|299.3|296.5|299.04|296.24|0
1651011780000|2022-04-26 22:23:00|299.04|296.24|298.78|295.98|299.04|296.24|298.78|295.98|0
1651011790000|2022-04-26 22:23:10|298.91|296.11|298.91|296.11|298.91|296.11|298.78|295.98|0
1651011800000|2022-04-26 22:23:20|298.78|295.98|298.65|295.85|298.78|295.98|298.65|295.85|0
1651011810000|2022-04-26 22:23:30|298.59|295.79|298.59|295.79|298.59|295.79|298.52|295.72|0
1651011820000|2022-04-26 22:23:40|298.85|296.05|298.52|295.72|299.04|296.24|298.52|295.72|0
1651011830000|2022-04-26 22:23:50|298.46|295.66|298.46|295.66|298.46|295.66|298.39|295.59|0
1651011840000|2022-04-26 22:24:00|298.39|295.59|298.33|295.53|298.52|295.72|298.33|295.53|0
1651011850000|2022-04-26 22:24:10|298.26|295.46|298.39|295.59|298.39|295.59|298.26|295.46|0
1651011860000|2022-04-26 22:24:20|298.26|295.46|298.33|295.53|298.33|295.53|298.26|295.46|0
1651011870000|2022-04-26 22:24:30|298.39|295.59|298.39|295.59|298.39|295.59|298.39|295.59|0
1651011880000|2022-04-26 22:24:40|298.33|295.53|298.39|295.59|298.39|295.59|298.33|295.53|0
1651011890000|2022-04-26 22:24:50|298.26|295.46|298|295.2|298.26|295.46|298|295.2|0
1651011900000|2022-04-26 22:25:00|297.81|295.01|298.26|295.46|298.33|295.53|297.81|295.01|0
1651011910000|2022-04-26 22:25:10|298.13|295.33|298.26|295.46|298.26|295.46|298.13|295.33|0
1651011920000|2022-04-26 22:25:20|298.2|295.4|298.2|295.4|298.2|295.4|298.13|295.33|0
1651011930000|2022-04-26 22:25:30|298|295.2|298.52|295.72|298.52|295.72|298|295.2|0
1651011940000|2022-04-26 22:25:40|298.39|295.59|298.26|295.46|298.39|295.59|298.13|295.33|0
1651011950000|2022-04-26 22:25:50|298.39|295.59|298.39|295.59|298.39|295.59|298.33|295.53|0
1651011960000|2022-04-26 22:26:00|298.26|295.46|298.39|295.59|298.39|295.59|298.26|295.46|0
1651011970000|2022-04-26 22:26:10|298.26|295.46|298|295.2|298.33|295.53|298|295.2|0
1651011980000|2022-04-26 22:26:20|298.13|295.33|298.13|295.33|298.2|295.4|298.13|295.33|0
1651011990000|2022-04-26 22:26:30|298|295.2|298|295.2|298.07|295.27|298|295.2|0
1651012000000|2022-04-26 22:26:40|297.62|294.82|297.62|294.82|297.62|294.82|297.62|294.82|0
1651012010000|2022-04-26 22:26:50|297.3|294.5|297.49|294.69|297.49|294.69|297.3|294.5|0
1651012020000|2022-04-26 22:27:00|297.36|294.56|297.36|294.56|297.36|294.56|297.23|294.43|0
1651012030000|2022-04-26 22:27:10|297.49|294.69|297.23|294.43|297.49|294.69|297.23|294.43|0
1651012040000|2022-04-26 22:27:20|297.3|294.5|296.46|293.66|297.3|294.5|296.46|293.66|0
1651012050000|2022-04-26 22:27:30|296.27|293.47|295.81|293.01|296.27|293.47|295.81|293.01|0
1651012060000|2022-04-26 22:27:40|295.94|293.14|295.94|293.14|295.94|293.14|295.81|293.01|0
1651012070000|2022-04-26 22:27:50|296.01|293.21|295.81|293.01|296.01|293.21|295.81|293.01|0
1651012080000|2022-04-26 22:28:00|295.94|293.14|295.81|293.01|296.07|293.27|295.81|293.01|0
1651012090000|2022-04-26 22:28:10|295.94|293.14|295.68|292.88|295.94|293.14|295.68|292.88|0
1651012100000|2022-04-26 22:28:20|295.81|293.01|295.75|292.95|295.81|293.01|295.75|292.95|0
1651012110000|2022-04-26 22:28:30|295.81|293.01|295.81|293.01|295.81|293.01|295.81|293.01|0
1651012120000|2022-04-26 22:28:40|295.94|293.14|295.81|293.01|295.94|293.14|295.68|292.88|0
1651012130000|2022-04-26 22:28:50|296.2|293.4|295.94|293.14|296.2|293.4|295.88|293.08|0
1651012140000|2022-04-26 22:29:00|296.01|293.21|295.75|292.95|296.07|293.27|295.75|292.95|0
1651012150000|2022-04-26 22:29:10|295.94|293.14|295.94|293.14|296.07|293.27|295.94|293.14|0
1651012160000|2022-04-26 22:29:20|295.88|293.08|295.43|292.63|295.88|293.08|295.43|292.63|0
1651012170000|2022-04-26 22:29:30|295.3|292.5|294.72|291.92|295.3|292.5|294.72|291.92|0
1651012180000|2022-04-26 22:29:40|294.47|291.67|294.6|291.8|294.6|291.8|294.4|291.6|0
1651012190000|2022-04-26 22:29:50|294.72|291.92|294.79|291.99|294.79|291.99|294.66|291.86|0
1651012200000|2022-04-26 22:30:00|294.72|291.92|294.72|291.92|294.79|291.99|294.72|291.92|0
1651012210000|2022-04-26 22:30:10|294.79|291.99|294.14|291.34|294.91|292.11|294.14|291.34|0
1651012220000|2022-04-26 22:30:20|294.02|291.22|294.02|291.22|294.27|291.47|294.02|291.22|0
1651012230000|2022-04-26 22:30:30|293.76|290.96|294.4|291.6|294.4|291.6|293.76|290.96|0
1651012240000|2022-04-26 22:30:40|294.53|291.73|294.66|291.86|294.72|291.92|294.53|291.73|0
1651012250000|2022-04-26 22:30:50|294.53|291.73|294.27|291.47|294.53|291.73|294.27|291.47|0
1651012260000|2022-04-26 22:31:00|294.21|291.41|294.27|291.47|294.27|291.47|294.14|291.34|0
1651012270000|2022-04-26 22:31:10|294.21|291.41|294.21|291.41|294.21|291.41|294.21|291.41|0
1651012280000|2022-04-26 22:31:20|294.14|291.34|294.27|291.47|294.27|291.47|294.14|291.34|0
1651012290000|2022-04-26 22:31:30|294.14|291.34|294.4|291.6|294.4|291.6|294.02|291.22|0
1651012300000|2022-04-26 22:31:40|294.53|291.73|294.66|291.86|294.66|291.86|294.53|291.73|0
1651012310000|2022-04-26 22:31:50|294.53|291.73|294.78|291.98|294.78|291.98|294.53|291.73|0
1651012320000|2022-04-26 22:32:00|294.91|292.11|294.98|292.18|295.3|292.5|294.91|292.11|0
1651012330000|2022-04-26 22:32:10|295.04|292.24|295.17|292.37|295.17|292.37|295.04|292.24|0
1651012340000|2022-04-26 22:32:20|295.11|292.31|295.42|292.62|295.43|292.63|295.11|292.31|0
1651012350000|2022-04-26 22:32:30|295.36|292.56|295.42|292.62|295.49|292.69|295.36|292.56|0
1651012360000|2022-04-26 22:32:40|295.36|292.56|295.3|292.5|295.42|292.62|295.3|292.5|0
1651012370000|2022-04-26 22:32:50|295.17|292.37|295.3|292.5|295.3|292.5|295.17|292.37|0
1651012380000|2022-04-26 22:33:00|295.42|292.62|295.68|292.88|295.68|292.88|295.42|292.62|0
1651012390000|2022-04-26 22:33:10|295.55|292.75|295.68|292.88|295.68|292.88|295.55|292.75|0
1651012400000|2022-04-26 22:33:20|295.81|293.01|296.01|293.21|296.01|293.21|295.81|293.01|0
1651012410000|2022-04-26 22:33:30|295.94|293.14|296.07|293.27|296.07|293.27|295.94|293.14|0
1651012420000|2022-04-26 22:33:40|296|293.2|295.94|293.14|296|293.2|295.94|293.14|0
1651012430000|2022-04-26 22:33:50|295.81|293.01|295.94|293.14|295.94|293.14|295.81|293.01|0
1651012440000|2022-04-26 22:34:00|296|293.2|296|293.2|296|293.2|296|293.2|0
1651012450000|2022-04-26 22:34:10|295.94|293.14|295.68|292.88|295.94|293.14|295.68|292.88|0
1651012460000|2022-04-26 22:34:20|295.42|292.62|295.55|292.75|295.55|292.75|295.42|292.62|0
1651012470000|2022-04-26 22:34:30|295.81|293.01|295.94|293.14|295.94|293.14|295.81|293.01|0
1651012480000|2022-04-26 22:34:40|295.81|293.01|296.19|293.39|296.19|293.39|295.81|293.01|0
1651012490000|2022-04-26 22:34:50|296.26|293.46|296.19|293.39|296.32|293.52|296.19|293.39|0
1651012500000|2022-04-26 22:35:00|296.07|293.27|295.94|293.14|296.07|293.27|295.94|293.14|0
1651012510000|2022-04-26 22:35:10|295.68|292.88|295.68|292.88|295.68|292.88|295.55|292.75|0
1651012520000|2022-04-26 22:35:20|295.81|293.01|296.13|293.33|296.13|293.33|295.81|293.01|0
1651012530000|2022-04-26 22:35:30|296.32|293.52|296.45|293.65|296.45|293.65|296.32|293.52|0
1651012540000|2022-04-26 22:35:40|296.52|293.72|296.45|293.65|296.52|293.72|296.45|293.65|0
1651012550000|2022-04-26 22:35:50|296.52|293.72|297.22|294.42|297.22|294.42|296.52|293.72|0
1651012560000|2022-04-26 22:36:00|297.09|294.29|296.84|294.04|297.09|294.29|296.84|294.04|0
1651012570000|2022-04-26 22:36:10|296.97|294.17|297.03|294.23|297.09|294.29|296.97|294.17|0
1651012580000|2022-04-26 22:36:20|297.09|294.29|297.22|294.42|297.22|294.42|296.97|294.17|0
1651012590000|2022-04-26 22:36:30|297.29|294.49|297.35|294.55|297.42|294.62|297.29|294.49|0
1651012600000|2022-04-26 22:36:40|298|295.2|297.87|295.07|298.13|295.33|297.87|295.07|0
1651012610000|2022-04-26 22:36:50|298|295.2|298|295.2|298|295.2|298|295.2|0
1651012620000|2022-04-26 22:37:00|297.87|295.07|297.09|294.29|297.87|295.07|296.97|294.17|0
1651012630000|2022-04-26 22:37:10|297.35|294.55|296.97|294.17|297.35|294.55|296.97|294.17|0
1651012640000|2022-04-26 22:37:20|296.84|294.04|296.9|294.1|296.9|294.1|296.84|294.04|0
1651012650000|2022-04-26 22:37:30|297.03|294.23|296.52|293.72|297.03|294.23|296.52|293.72|0
1651012660000|2022-04-26 22:37:40|296.45|293.65|296.45|293.65|296.45|293.65|296.32|293.52|0
1651012670000|2022-04-26 22:37:50|296.58|293.78|296.58|293.78|296.58|293.78|296.52|293.72|0
1651012680000|2022-04-26 22:38:00|296.45|293.65|296.32|293.52|296.45|293.65|296.32|293.52|0
1651012690000|2022-04-26 22:38:10|296.19|293.39|296.19|293.39|296.32|293.52|296.19|293.39|0
1651012700000|2022-04-26 22:38:20|296.32|293.52|296.65|293.85|296.65|293.85|296.32|293.52|0
1651012710000|2022-04-26 22:38:30|296.58|293.78|296.65|293.85|296.65|293.85|296.58|293.78|0
1651012720000|2022-04-26 22:38:40|296.58|293.78|296.58|293.78|296.58|293.78|296.58|293.78|0
1651012730000|2022-04-26 22:38:50|296.64|293.84|296.84|294.04|296.84|294.04|296.64|293.84|0
1651012740000|2022-04-26 22:39:00|296.9|294.1|296.96|294.16|296.96|294.16|296.9|294.1|0
1651012750000|2022-04-26 22:39:10|297.09|294.29|296.96|294.16|297.09|294.29|296.96|294.16|0
1651012760000|2022-04-26 22:39:20|296.71|293.91|296.71|293.91|296.84|294.04|296.71|293.91|0
1651012770000|2022-04-26 22:39:30|297.35|294.55|297.8|295|297.8|295|297.35|294.55|0
1651012780000|2022-04-26 22:39:40|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1651012790000|2022-04-26 22:39:50|298|295.2|298.12|295.32|298.25|295.45|298|295.2|0
1651012800000|2022-04-26 22:40:00|298.06|295.26|298.12|295.32|298.25|295.45|297.93|295.13|0
1651012810000|2022-04-26 22:40:10|298|295.2|298.12|295.32|298.12|295.32|297.93|295.13|0
1651012820000|2022-04-26 22:40:20|298.25|295.45|298.12|295.32|298.25|295.45|298.06|295.26|0
1651012830000|2022-04-26 22:40:30|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1651012840000|2022-04-26 22:40:40|298.32|295.52|298.12|295.32|298.38|295.58|298.12|295.32|0
1651012850000|2022-04-26 22:40:50|298|295.2|297.87|295.07|298|295.2|297.87|295.07|0
1651012860000|2022-04-26 22:41:00|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1651012870000|2022-04-26 22:41:10|298.06|295.26|298.06|295.26|298.06|295.26|297.99|295.19|0
1651012880000|2022-04-26 22:41:20|298.12|295.32|298.25|295.45|298.38|295.58|298.12|295.32|0
1651012890000|2022-04-26 22:41:30|298.12|295.32|298.06|295.26|298.12|295.32|297.99|295.19|0
1651012900000|2022-04-26 22:41:40|297.99|295.19|297.8|295|297.99|295.19|297.8|295|0
1651012910000|2022-04-26 22:41:50|297.61|294.81|297.99|295.19|297.99|295.19|297.61|294.81|0
1651012920000|2022-04-26 22:42:00|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1651012930000|2022-04-26 22:42:10|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1651012940000|2022-04-26 22:42:20|297.87|295.07|297.86|295.06|297.87|295.07|297.8|295|0
1651012950000|2022-04-26 22:42:30|297.8|295|297.67|294.87|297.8|295|297.67|294.87|0
1651012960000|2022-04-26 22:42:40|297.74|294.94|297.99|295.19|297.99|295.19|297.74|294.94|0
1651012970000|2022-04-26 22:42:50|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1651012980000|2022-04-26 22:43:00|297.99|295.19|298.25|295.45|298.25|295.45|297.99|295.19|0
1651012990000|2022-04-26 22:43:10|298.32|295.52|298.38|295.58|298.38|295.58|298.32|295.52|0
1651013000000|2022-04-26 22:43:20|298.45|295.65|298.51|295.71|298.51|295.71|298.45|295.65|0
1651013010000|2022-04-26 22:43:30|298.45|295.65|298.64|295.84|298.64|295.84|298.38|295.58|0
1651013020000|2022-04-26 22:43:40|298.51|295.71|298.64|295.84|298.64|295.84|298.51|295.71|0
1651013030000|2022-04-26 22:43:50|298.58|295.78|298.64|295.84|298.64|295.84|298.58|295.78|0
1651013040000|2022-04-26 22:44:00|298.71|295.91|298.64|295.84|298.77|295.97|298.64|295.84|0
1651013060000|2022-04-26 22:44:20|299.42|296.62|299.55|296.75|299.68|296.88|299.42|296.62|0
1651013070000|2022-04-26 22:44:30|299.42|296.62|300.13|297.33|300.13|297.33|299.42|296.62|0
1651013080000|2022-04-26 22:44:40|300.32|297.52|300.45|297.65|300.45|297.65|300.32|297.52|0
1651013090000|2022-04-26 22:44:50|300.32|297.52|300.32|297.52|300.32|297.52|300.19|297.39|0
1651013100000|2022-04-26 22:45:00|300.19|297.39|300.06|297.26|300.19|297.39|299.93|297.13|0
1651013110000|2022-04-26 22:45:10|299.93|297.13|299.93|297.13|299.93|297.13|299.87|297.07|0
1651013120000|2022-04-26 22:45:20|299.87|297.07|299.74|296.94|299.87|297.07|299.74|296.94|0
1651013130000|2022-04-26 22:45:30|299.87|297.07|300.19|297.39|300.19|297.39|299.87|297.07|0
1651013140000|2022-04-26 22:45:40|300.06|297.26|300.26|297.46|300.26|297.46|300.06|297.26|0
1651013150000|2022-04-26 22:45:50|300.45|297.65|300.32|297.52|300.45|297.65|300.32|297.52|0
1651013160000|2022-04-26 22:46:00|300.19|297.39|300.06|297.26|300.19|297.39|300.06|297.26|0
1651013170000|2022-04-26 22:46:10|300.32|297.52|300.32|297.52|300.32|297.52|300.26|297.46|0
1651013180000|2022-04-26 22:46:20|300.26|297.46|300.19|297.39|300.26|297.46|300.19|297.39|0
1651013190000|2022-04-26 22:46:30|300.32|297.52|300.32|297.52|300.39|297.59|300.32|297.52|0
1651013200000|2022-04-26 22:46:40|300.26|297.46|300.32|297.52|300.32|297.52|300.26|297.46|0
1651013210000|2022-04-26 22:46:50|300.26|297.46|300.19|297.39|300.26|297.46|300.19|297.39|0
1651013220000|2022-04-26 22:47:00|300.32|297.52|300.58|297.78|300.58|297.78|300.32|297.52|0
1651013230000|2022-04-26 22:47:10|300.65|297.85|300.71|297.91|300.71|297.91|300.65|297.85|0
1651013240000|2022-04-26 22:47:20|300.65|297.85|300.71|297.91|300.71|297.91|300.65|297.85|0
1651013250000|2022-04-26 22:47:30|300.84|298.04|300.84|298.04|300.84|298.04|300.84|298.04|0
1651013260000|2022-04-26 22:47:40|300.71|297.91|300.19|297.39|300.71|297.91|300.19|297.39|0
1651013270000|2022-04-26 22:47:50|299.67|296.87|299.41|296.61|299.8|297|299.41|296.61|0
1651013280000|2022-04-26 22:48:00|299.28|296.48|299.54|296.74|299.54|296.74|299.28|296.48|0
1651013290000|2022-04-26 22:48:10|299.61|296.81|299.8|297|299.8|297|299.61|296.81|0
1651013300000|2022-04-26 22:48:20|299.93|297.13|299.67|296.87|299.93|297.13|299.67|296.87|0
1651013310000|2022-04-26 22:48:30|299.61|296.81|299.74|296.94|299.8|297|299.61|296.81|0
1651013320000|2022-04-26 22:48:40|299.8|297|299.8|297|299.8|297|299.8|297|0
1651013330000|2022-04-26 22:48:50|299.67|296.87|299.8|297|299.8|297|299.67|296.87|0
1651013340000|2022-04-26 22:49:00|299.87|297.07|300|297.2|300|297.2|299.87|297.07|0
1651013350000|2022-04-26 22:49:10|300.45|297.65|300.19|297.39|300.45|297.65|300.19|297.39|0
1651013360000|2022-04-26 22:49:20|300.06|297.26|299.93|297.13|300.06|297.26|299.93|297.13|0
1651013370000|2022-04-26 22:49:30|299.8|297|299.8|297|299.8|297|299.8|297|0
1651013380000|2022-04-26 22:49:40|299.74|296.94|299.93|297.13|299.93|297.13|299.74|296.94|0
1651013390000|2022-04-26 22:49:50|299.8|297|299.93|297.13|299.93|297.13|299.8|297|0
1651013400000|2022-04-26 22:50:00|300.06|297.26|300.19|297.39|300.19|297.39|300.06|297.26|0
1651013410000|2022-04-26 22:50:10|299.93|297.13|299.8|297|299.93|297.13|299.8|297|0
1651013420000|2022-04-26 22:50:20|299.93|297.13|299.74|296.94|299.93|297.13|299.74|296.94|0
1651013430000|2022-04-26 22:50:30|299.61|296.81|299.41|296.61|299.67|296.87|299.41|296.61|0
1651013440000|2022-04-26 22:50:40|299.28|296.48|299.41|296.61|299.41|296.61|299.28|296.48|0
1651013450000|2022-04-26 22:50:50|299.54|296.74|299.54|296.74|299.54|296.74|299.54|296.74|0
1651013460000|2022-04-26 22:51:00|299.41|296.61|298.89|296.09|299.41|296.61|298.89|296.09|0
1651013470000|2022-04-26 22:51:10|298.76|295.96|298.51|295.71|298.76|295.96|298.51|295.71|0
1651013480000|2022-04-26 22:51:20|298.63|295.83|298.7|295.9|298.7|295.9|298.63|295.83|0
1651013490000|2022-04-26 22:51:30|298.83|296.03|298.76|295.96|298.89|296.09|298.76|295.96|0
1651013500000|2022-04-26 22:51:40|298.7|295.9|298.63|295.83|298.7|295.9|298.63|295.83|0
1651013510000|2022-04-26 22:51:50|298.51|295.71|298.63|295.83|298.63|295.83|298.51|295.71|0
1651013520000|2022-04-26 22:52:00|298.38|295.58|298.25|295.45|298.38|295.58|298.18|295.38|0
1651013530000|2022-04-26 22:52:10|298.12|295.32|297.86|295.06|298.12|295.32|297.86|295.06|0
1651013540000|2022-04-26 22:52:20|297.73|294.93|297.93|295.13|297.93|295.13|297.73|294.93|0
1651013550000|2022-04-26 22:52:30|297.86|295.06|297.86|295.06|297.86|295.06|297.86|295.06|0
1651013560000|2022-04-26 22:52:40|297.93|295.13|298.05|295.25|298.05|295.25|297.93|295.13|0
1651013570000|2022-04-26 22:52:50|298.12|295.32|298.12|295.32|298.25|295.45|298.12|295.32|0
1651013580000|2022-04-26 22:53:00|297.99|295.19|297.8|295|297.99|295.19|297.8|295|0
1651013590000|2022-04-26 22:53:10|297.99|295.19|298.05|295.25|298.12|295.32|297.99|295.19|0
1651013600000|2022-04-26 22:53:20|298.12|295.32|298.25|295.45|298.25|295.45|298.12|295.32|0
1651013610000|2022-04-26 22:53:30|298.31|295.51|298.37|295.57|298.37|295.57|298.31|295.51|0
1651013620000|2022-04-26 22:53:40|298.12|295.32|298.18|295.38|298.18|295.38|298.12|295.32|0
1651013630000|2022-04-26 22:53:50|298.05|295.25|297.73|294.93|298.05|295.25|297.73|294.93|0
1651013640000|2022-04-26 22:54:00|297.86|295.06|297.67|294.87|297.86|295.06|297.67|294.87|0
1651013650000|2022-04-26 22:54:10|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1651013660000|2022-04-26 22:54:20|297.67|294.87|297.73|294.93|297.73|294.93|297.67|294.87|0
1651013670000|2022-04-26 22:54:30|297.8|295|297.99|295.19|297.99|295.19|297.8|295|0
1651013680000|2022-04-26 22:54:40|298.05|295.25|297.99|295.19|298.05|295.25|297.99|295.19|0
1651013690000|2022-04-26 22:54:50|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1651013700000|2022-04-26 22:55:00|297.99|295.19|298.12|295.32|298.12|295.32|297.99|295.19|0
1651013710000|2022-04-26 22:55:10|297.86|295.06|297.92|295.12|297.92|295.12|297.8|295|0
1651013720000|2022-04-26 22:55:20|297.86|295.06|297.86|295.06|297.92|295.12|297.8|295|0
1651013730000|2022-04-26 22:55:30|297.99|295.19|298.18|295.38|298.24|295.44|297.99|295.19|0
1651013740000|2022-04-26 22:55:40|298.37|295.57|298.37|295.57|298.57|295.77|298.31|295.51|0
1651013750000|2022-04-26 22:55:50|298.5|295.7|298.89|296.09|299.02|296.22|298.5|295.7|0
1651013760000|2022-04-26 22:56:00|299.02|296.22|299.28|296.48|299.28|296.48|299.02|296.22|0
1651013770000|2022-04-26 22:56:10|299.41|296.61|299.41|296.61|299.41|296.61|299.28|296.48|0
1651013780000|2022-04-26 22:56:20|299.35|296.55|299.35|296.55|299.41|296.61|299.28|296.48|0
1651013790000|2022-04-26 22:56:30|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1651013800000|2022-04-26 22:56:40|299.35|296.55|299.35|296.55|299.41|296.61|299.15|296.35|0
1651013810000|2022-04-26 22:56:50|299.41|296.61|299.41|296.61|299.54|296.74|299.41|296.61|0
1651013820000|2022-04-26 22:57:00|299.86|297.06|299.67|296.87|299.93|297.13|299.67|296.87|0
1651013830000|2022-04-26 22:57:10|299.8|297|299.61|296.81|299.8|297|299.61|296.81|0
1651013840000|2022-04-26 22:57:20|299.67|296.87|299.67|296.87|299.8|297|299.61|296.81|0
1651013850000|2022-04-26 22:57:30|299.54|296.74|299.54|296.74|299.54|296.74|299.54|296.74|0
1651013860000|2022-04-26 22:57:40|299.67|296.87|299.67|296.87|299.67|296.87|299.67|296.87|0
1651013870000|2022-04-26 22:57:50|299.54|296.74|299.54|296.74|299.54|296.74|299.54|296.74|0
1651013880000|2022-04-26 22:58:00|299.67|296.87|299.02|296.22|299.67|296.87|299.02|296.22|0
1651013890000|2022-04-26 22:58:10|298.89|296.09|298.89|296.09|299.02|296.22|298.89|296.09|0
1651013900000|2022-04-26 22:58:20|298.83|296.03|298.89|296.09|298.89|296.09|298.76|295.96|0
1651013910000|2022-04-26 22:58:30|298.83|296.03|298.83|296.03|298.89|296.09|298.83|296.03|0
1651013920000|2022-04-26 22:58:40|298.76|295.96|298.89|296.09|298.89|296.09|298.76|295.96|0
1651013940000|2022-04-26 22:59:00|298.96|296.16|299.15|296.35|299.15|296.35|298.96|296.16|0
1651013950000|2022-04-26 22:59:10|299.02|296.22|299.02|296.22|299.15|296.35|299.02|296.22|0
1651013960000|2022-04-26 22:59:20|299.22|296.42|299.73|296.93|299.73|296.93|299.22|296.42|0
1651013970000|2022-04-26 22:59:30|299.67|296.87|299.54|296.74|299.67|296.87|299.54|296.74|0
1651013980000|2022-04-26 22:59:40|299.6|296.8|299.6|296.8|299.6|296.8|299.6|296.8|0
1651013990000|2022-04-26 22:59:50|299.67|296.87|299.6|296.8|299.67|296.87|299.6|296.8|0
1651014000000|2022-04-26 23:00:00|299.54|296.74|299.15|296.35|299.54|296.74|299.15|296.35|0
1651014010000|2022-04-26 23:00:10|299.28|296.48|299.08|296.28|299.41|296.61|299.08|296.28|0
1651014020000|2022-04-26 23:00:20|299.15|296.35|299.6|296.8|299.6|296.8|299.15|296.35|0
1651014030000|2022-04-26 23:00:30|299.54|296.74|299.34|296.54|299.54|296.74|299.34|296.54|0
1651014040000|2022-04-26 23:00:40|299.21|296.41|299.15|296.35|299.21|296.41|299.15|296.35|0
1651014050000|2022-04-26 23:00:50|299.02|296.22|299.08|296.28|299.28|296.48|299.02|296.22|0
1651014060000|2022-04-26 23:01:00|299.15|296.35|299.08|296.28|299.15|296.35|299.08|296.28|0
1651014070000|2022-04-26 23:01:10|299.15|296.35|298.89|296.09|299.15|296.35|298.89|296.09|0
1651014080000|2022-04-26 23:01:20|299.02|296.22|298.89|296.09|299.02|296.22|298.89|296.09|0
1651014090000|2022-04-26 23:01:30|299.02|296.22|298.95|296.15|299.02|296.22|298.95|296.15|0
1651014100000|2022-04-26 23:01:40|298.89|296.09|299.15|296.35|299.15|296.35|298.89|296.09|0
1651014110000|2022-04-26 23:01:50|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1651014120000|2022-04-26 23:02:00|299.41|296.61|299.21|296.41|299.41|296.61|299.21|296.41|0
1651014130000|2022-04-26 23:02:10|299.28|296.48|299.15|296.35|299.28|296.48|299.02|296.22|0
1651014140000|2022-04-26 23:02:20|299.21|296.41|299.21|296.41|299.21|296.41|299.15|296.35|0
1651014150000|2022-04-26 23:02:30|299.4|296.6|299.21|296.41|299.53|296.73|299.21|296.41|0
1651014160000|2022-04-26 23:02:40|299.15|296.35|299.15|296.35|299.4|296.6|299.15|296.35|0
1651014170000|2022-04-26 23:02:50|299.02|296.22|298.89|296.09|299.02|296.22|298.89|296.09|0
1651014180000|2022-04-26 23:03:00|298.82|296.02|298.82|296.02|298.89|296.09|298.82|296.02|0
1651014190000|2022-04-26 23:03:10|298.76|295.96|298.63|295.83|298.76|295.96|298.63|295.83|0
1651014200000|2022-04-26 23:03:20|298.5|295.7|298.5|295.7|298.63|295.83|298.5|295.7|0
1651014210000|2022-04-26 23:03:30|298.37|295.57|298.44|295.64|298.44|295.64|298.37|295.57|0
1651014220000|2022-04-26 23:03:40|298.5|295.7|298.57|295.77|298.63|295.83|298.5|295.7|0
1651014230000|2022-04-26 23:03:50|298.5|295.7|298.69|295.89|298.69|295.89|298.5|295.7|0
1651014240000|2022-04-26 23:04:00|298.63|295.83|298.63|295.83|298.63|295.83|298.56|295.76|0
1651014250000|2022-04-26 23:04:10|298.69|295.89|298.56|295.76|298.69|295.89|298.56|295.76|0
1651014260000|2022-04-26 23:04:20|298.63|295.83|298.69|295.89|298.69|295.89|298.63|295.83|0
1651014270000|2022-04-26 23:04:30|298.56|295.76|298.44|295.64|298.56|295.76|298.44|295.64|0
1651014280000|2022-04-26 23:04:40|298.37|295.57|298.63|295.83|298.63|295.83|298.37|295.57|0
1651014300000|2022-04-26 23:05:00|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1651014310000|2022-04-26 23:05:10|298.82|296.02|298.37|295.57|298.82|296.02|298.37|295.57|0
1651014320000|2022-04-26 23:05:20|298.31|295.51|298.24|295.44|298.31|295.51|298.24|295.44|0
1651014330000|2022-04-26 23:05:30|297.85|295.05|297.72|294.92|297.85|295.05|297.72|294.92|0
1651014340000|2022-04-26 23:05:40|297.59|294.79|297.46|294.66|297.72|294.92|297.46|294.66|0
1651014350000|2022-04-26 23:05:50|297.4|294.6|297.46|294.66|297.46|294.66|297.33|294.53|0
1651014360000|2022-04-26 23:06:00|297.4|294.6|297.33|294.53|297.4|294.6|297.21|294.41|0
1651014370000|2022-04-26 23:06:10|297.27|294.47|297.46|294.66|297.46|294.66|297.27|294.47|0
1651014380000|2022-04-26 23:06:20|297.21|294.41|297.46|294.66|297.46|294.66|297.21|294.41|0
1651014390000|2022-04-26 23:06:30|297.4|294.6|297.4|294.6|297.4|294.6|297.33|294.53|0
1651014400000|2022-04-26 23:06:40|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651014410000|2022-04-26 23:06:50|297.72|294.92|297.66|294.86|297.72|294.92|297.66|294.86|0
1651014420000|2022-04-26 23:07:00|297.72|294.92|297.92|295.12|297.92|295.12|297.66|294.86|0
1651014430000|2022-04-26 23:07:10|297.85|295.05|297.66|294.86|297.85|295.05|297.66|294.86|0
1651014440000|2022-04-26 23:07:20|297.72|294.92|297.85|295.05|297.85|295.05|297.72|294.92|0
1651014450000|2022-04-26 23:07:30|297.72|294.92|297.66|294.86|297.72|294.92|297.59|294.79|0
1651014460000|2022-04-26 23:07:40|297.59|294.79|297.59|294.79|297.59|294.79|297.53|294.73|0
1651014470000|2022-04-26 23:07:50|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651014480000|2022-04-26 23:08:00|297.4|294.6|297.4|294.6|297.46|294.66|297.4|294.6|0
1651014490000|2022-04-26 23:08:10|297.46|294.66|298.17|295.37|298.17|295.37|297.46|294.66|0
1651014500000|2022-04-26 23:08:20|298.11|295.31|297.98|295.18|298.11|295.31|297.98|295.18|0
1651014510000|2022-04-26 23:08:30|298.05|295.25|297.72|294.92|298.05|295.25|297.72|294.92|0
1651014520000|2022-04-26 23:08:40|297.79|294.99|297.66|294.86|297.85|295.05|297.66|294.86|0
1651014530000|2022-04-26 23:08:50|297.59|294.79|297.33|294.53|297.59|294.79|297.33|294.53|0
1651014540000|2022-04-26 23:09:00|297.4|294.6|297.33|294.53|297.4|294.6|297.33|294.53|0
1651014550000|2022-04-26 23:09:10|297.4|294.6|297.33|294.53|297.4|294.6|297.33|294.53|0
1651014560000|2022-04-26 23:09:20|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1651014570000|2022-04-26 23:09:30|297.33|294.53|297.33|294.53|297.4|294.6|297.33|294.53|0
1651014580000|2022-04-26 23:09:40|297.4|294.6|297.46|294.66|297.46|294.66|297.4|294.6|0
1651014590000|2022-04-26 23:09:50|297.53|294.73|297.53|294.73|297.53|294.73|297.53|294.73|0
1651014600000|2022-04-26 23:10:00|297.46|294.66|297.53|294.73|297.53|294.73|297.33|294.53|0
1651014610000|2022-04-26 23:10:10|297.4|294.6|297.33|294.53|297.4|294.6|297.33|294.53|0
1651014620000|2022-04-26 23:10:20|297.4|294.6|297.46|294.66|297.46|294.66|297.4|294.6|0
1651014630000|2022-04-26 23:10:30|297.53|294.73|297.59|294.79|297.59|294.79|297.53|294.73|0
1651014640000|2022-04-26 23:10:40|297.72|294.92|297.59|294.79|297.72|294.92|297.33|294.53|0
1651014660000|2022-04-26 23:11:00|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1651014670000|2022-04-26 23:11:10|297.66|294.86|297.66|294.86|297.66|294.86|297.66|294.86|0
1651014680000|2022-04-26 23:11:20|297.53|294.73|297.72|294.92|297.72|294.92|297.53|294.73|0
1651014690000|2022-04-26 23:11:30|297.66|294.86|297.85|295.05|297.85|295.05|297.66|294.86|0
1651014700000|2022-04-26 23:11:40|297.59|294.79|297.2|294.4|297.59|294.79|297.07|294.27|0
1651014720000|2022-04-26 23:12:00|297.27|294.47|297.14|294.34|297.27|294.47|297.14|294.34|0
1651014730000|2022-04-26 23:12:10|297.46|294.66|297.46|294.66|297.46|294.66|297.33|294.53|0
1651014740000|2022-04-26 23:12:20|297.4|294.6|297.46|294.66|297.46|294.66|297.4|294.6|0
1651014750000|2022-04-26 23:12:30|297.53|294.73|297.27|294.47|297.59|294.79|297.27|294.47|0
1651014760000|2022-04-26 23:12:40|297.33|294.53|297.2|294.4|297.33|294.53|297.14|294.34|0
1651014770000|2022-04-26 23:12:50|297.01|294.21|296.94|294.14|297.01|294.21|296.94|294.14|0
1651014780000|2022-04-26 23:13:00|296.81|294.01|296.94|294.14|296.94|294.14|296.81|294.01|0
1651014790000|2022-04-26 23:13:10|296.81|294.01|298.1|295.3|298.1|295.3|296.81|294.01|0
1651014800000|2022-04-26 23:13:20|297.78|294.98|297.85|295.05|297.85|295.05|297.72|294.92|0
1651014810000|2022-04-26 23:13:30|298.1|295.3|298.49|295.69|298.49|295.69|298.1|295.3|0
1651014820000|2022-04-26 23:13:40|298.36|295.56|298.49|295.69|298.49|295.69|298.36|295.56|0
1651014830000|2022-04-26 23:13:50|298.36|295.56|297.85|295.05|298.36|295.56|297.85|295.05|0
1651014840000|2022-04-26 23:14:00|297.97|295.17|297.72|294.92|297.97|295.17|297.72|294.92|0
1651014850000|2022-04-26 23:14:10|297.59|294.79|297.65|294.85|297.65|294.85|297.59|294.79|0
1651014860000|2022-04-26 23:14:20|297.78|294.98|297.85|295.05|297.85|295.05|297.78|294.98|0
1651014880000|2022-04-26 23:14:40|297.78|294.98|297.65|294.85|297.78|294.98|297.65|294.85|0
1651014890000|2022-04-26 23:14:50|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1651014900000|2022-04-26 23:15:00|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1651014910000|2022-04-26 23:15:10|297.65|294.85|297.78|294.98|297.78|294.98|297.65|294.85|0
1651014920000|2022-04-26 23:15:20|297.84|295.04|297.91|295.11|297.91|295.11|297.84|295.04|0
1651014930000|2022-04-26 23:15:30|297.97|295.17|297.72|294.92|297.97|295.17|297.72|294.92|0
1651014940000|2022-04-26 23:15:40|297.65|294.85|297.65|294.85|297.65|294.85|297.65|294.85|0
1651014950000|2022-04-26 23:15:50|297.59|294.79|297.72|294.92|297.72|294.92|297.59|294.79|0
1651014960000|2022-04-26 23:16:00|297.65|294.85|297.72|294.92|297.72|294.92|297.65|294.85|0
1651014970000|2022-04-26 23:16:10|297.65|294.85|297.59|294.79|297.65|294.85|297.59|294.79|0
1651014980000|2022-04-26 23:16:20|297.52|294.72|297.27|294.47|297.52|294.72|297.27|294.47|0
1651014990000|2022-04-26 23:16:30|297.2|294.4|297.52|294.72|297.52|294.72|297.2|294.4|0
1651015000000|2022-04-26 23:16:40|297.59|294.79|297.59|294.79|297.59|294.79|297.46|294.66|0
1651015020000|2022-04-26 23:17:00|297.71|294.91|297.84|295.04|297.84|295.04|297.71|294.91|0
1651015030000|2022-04-26 23:17:10|298.04|295.24|297.91|295.11|298.04|295.24|297.91|295.11|0
1651015040000|2022-04-26 23:17:20|297.97|295.17|297.84|295.04|298.04|295.24|297.84|295.04|0
1651015050000|2022-04-26 23:17:30|297.78|294.98|297.78|294.98|297.78|294.98|297.78|294.98|0
1651015060000|2022-04-26 23:17:40|297.71|294.91|297.71|294.91|297.71|294.91|297.65|294.85|0
1651015070000|2022-04-26 23:17:50|297.78|294.98|297.58|294.78|297.78|294.98|297.58|294.78|0
1651015080000|2022-04-26 23:18:00|297.65|294.85|297.65|294.85|297.65|294.85|297.65|294.85|0
1651015090000|2022-04-26 23:18:10|297.71|294.91|297.71|294.91|297.71|294.91|297.58|294.78|0
1651015100000|2022-04-26 23:18:20|297.58|294.78|297.58|294.78|297.58|294.78|297.58|294.78|0
1651015110000|2022-04-26 23:18:30|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1651015120000|2022-04-26 23:18:40|297.58|294.78|297.58|294.78|297.58|294.78|297.58|294.78|0
1651015130000|2022-04-26 23:18:50|297.46|294.66|297.58|294.78|297.58|294.78|297.46|294.66|0
1651015160000|2022-04-26 23:19:20|297.52|294.72|297.58|294.78|297.58|294.78|297.52|294.72|0
1651015190000|2022-04-26 23:19:50|297.45|294.65|297.58|294.78|297.58|294.78|297.45|294.65|0
1651015200000|2022-04-26 23:20:00|297.52|294.72|297.52|294.72|297.52|294.72|297.52|294.72|0
1651015210000|2022-04-26 23:20:10|297.58|294.78|297.58|294.78|297.58|294.78|297.58|294.78|0
1651015220000|2022-04-26 23:20:20|297.52|294.72|297.52|294.72|297.52|294.72|297.52|294.72|0
1651015230000|2022-04-26 23:20:30|297.58|294.78|297.58|294.78|297.58|294.78|297.58|294.78|0
1651015240000|2022-04-26 23:20:40|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1651015250000|2022-04-26 23:20:50|297.52|294.72|297.45|294.65|297.52|294.72|297.33|294.53|0
1651015260000|2022-04-26 23:21:00|297.32|294.52|297.07|294.27|297.32|294.52|297.07|294.27|0
1651015270000|2022-04-26 23:21:10|297.2|294.4|297.32|294.52|297.32|294.52|297.07|294.27|0
1651015280000|2022-04-26 23:21:20|297.52|294.72|297.26|294.46|297.52|294.72|297.26|294.46|0
1651015290000|2022-04-26 23:21:30|297.32|294.52|297.32|294.52|297.32|294.52|297.32|294.52|0
1651015300000|2022-04-26 23:21:40|297.45|294.65|297.32|294.52|297.45|294.65|297.32|294.52|0
1651015320000|2022-04-26 23:22:00|297.07|294.27|297.39|294.59|297.39|294.59|297.07|294.27|0
1651015330000|2022-04-26 23:22:10|297.45|294.65|297.52|294.72|297.52|294.72|297.45|294.65|0
1651015340000|2022-04-26 23:22:20|297.45|294.65|297.52|294.72|297.58|294.78|297.45|294.65|0
1651015350000|2022-04-26 23:22:30|297.58|294.78|297.39|294.59|297.58|294.78|297.39|294.59|0
1651015360000|2022-04-26 23:22:40|297.32|294.52|297.39|294.59|297.39|294.59|297.32|294.52|0
1651015370000|2022-04-26 23:22:50|297.45|294.65|297.07|294.27|297.45|294.65|297.07|294.27|0
1651015380000|2022-04-26 23:23:00|297.19|294.39|297.26|294.46|297.26|294.46|297.19|294.39|0
1651015390000|2022-04-26 23:23:10|297.32|294.52|297.32|294.52|297.39|294.59|297.26|294.46|0
1651015400000|2022-04-26 23:23:20|297.26|294.46|297.19|294.39|297.26|294.46|297.19|294.39|0
1651015410000|2022-04-26 23:23:30|297.26|294.46|297.26|294.46|297.26|294.46|297.26|294.46|0
1651015420000|2022-04-26 23:23:40|297.32|294.52|297.32|294.52|297.32|294.52|297.32|294.52|0
1651015430000|2022-04-26 23:23:50|297.26|294.46|297.39|294.59|297.39|294.59|297.26|294.46|0
1651015440000|2022-04-26 23:24:00|297.45|294.65|297.45|294.65|297.45|294.65|297.32|294.52|0
1651015450000|2022-04-26 23:24:10|297.58|294.78|297.58|294.78|297.58|294.78|297.58|294.78|0
1651015460000|2022-04-26 23:24:20|297.45|294.65|297.58|294.78|297.58|294.78|297.45|294.65|0
1651015470000|2022-04-26 23:24:30|297.52|294.72|297.45|294.65|297.52|294.72|297.45|294.65|0
1651015480000|2022-04-26 23:24:40|297.52|294.72|297.32|294.52|297.58|294.78|297.32|294.52|0
1651015500000|2022-04-26 23:25:00|297.26|294.46|297.26|294.46|297.26|294.46|297.26|294.46|0
1651015510000|2022-04-26 23:25:10|297.19|294.39|297.06|294.26|297.19|294.39|297.06|294.26|0
1651015520000|2022-04-26 23:25:20|297.13|294.33|296.94|294.14|297.13|294.33|296.94|294.14|0
1651015530000|2022-04-26 23:25:30|296.81|294.01|296.68|293.88|296.81|294.01|296.62|293.82|0
1651015540000|2022-04-26 23:25:40|296.62|293.82|296.68|293.88|296.68|293.88|296.62|293.82|0
1651015560000|2022-04-26 23:26:00|296.81|294.01|297|294.2|297|294.2|296.68|293.88|0
1651015570000|2022-04-26 23:26:10|297.19|294.39|297.06|294.26|297.19|294.39|297.06|294.26|0
1651015580000|2022-04-26 23:26:20|297|294.2|297.06|294.26|297.06|294.26|297|294.2|0
1651015600000|2022-04-26 23:26:40|297.45|294.65|297.06|294.26|297.45|294.65|297.06|294.26|0
1651015610000|2022-04-26 23:26:50|297.13|294.33|297.06|294.26|297.13|294.33|297.06|294.26|0
1651015620000|2022-04-26 23:27:00|297.19|294.39|297.45|294.65|297.45|294.65|297.19|294.39|0
1651015630000|2022-04-26 23:27:10|297.58|294.78|297.84|295.04|297.9|295.1|297.58|294.78|0
1651015640000|2022-04-26 23:27:20|297.78|294.98|297.97|295.17|297.97|295.17|297.78|294.98|0
1651015650000|2022-04-26 23:27:30|297.9|295.1|297.84|295.04|297.97|295.17|297.84|295.04|0
1651015660000|2022-04-26 23:27:40|297.77|294.97|297.84|295.04|297.84|295.04|297.77|294.97|0
1651015670000|2022-04-26 23:27:50|297.71|294.91|297.84|295.04|297.84|295.04|297.71|294.91|0
1651015680000|2022-04-26 23:28:00|297.71|294.91|297.58|294.78|297.71|294.91|297.58|294.78|0
1651015690000|2022-04-26 23:28:10|297.65|294.85|297.71|294.91|297.71|294.91|297.65|294.85|0
1651015700000|2022-04-26 23:28:20|297.65|294.85|297.71|294.91|297.71|294.91|297.58|294.78|0
1651015710000|2022-04-26 23:28:30|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1651015720000|2022-04-26 23:28:40|297.71|294.91|297.84|295.04|297.84|295.04|297.71|294.91|0
1651015730000|2022-04-26 23:28:50|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1651015740000|2022-04-26 23:29:00|297.65|294.85|297.58|294.78|297.65|294.85|297.58|294.78|0
1651015750000|2022-04-26 23:29:10|297.64|294.84|297.58|294.78|297.64|294.84|297.58|294.78|0
1651015760000|2022-04-26 23:29:20|297.64|294.84|297.84|295.04|297.84|295.04|297.58|294.78|0
1651015770000|2022-04-26 23:29:30|297.9|295.1|298.09|295.29|298.09|295.29|297.9|295.1|0
1651015780000|2022-04-26 23:29:40|298.16|295.36|298.09|295.29|298.22|295.42|298.09|295.29|0
1651015790000|2022-04-26 23:29:50|298.16|295.36|298.03|295.23|298.16|295.36|298.03|295.23|0
1651015800000|2022-04-26 23:30:00|298.09|295.29|298.09|295.29|298.16|295.36|298.03|295.23|0
1651015810000|2022-04-26 23:30:10|297.96|295.16|297.84|295.04|297.96|295.16|297.84|295.04|0
1651015820000|2022-04-26 23:30:20|297.9|295.1|297.96|295.16|297.96|295.16|297.9|295.1|0
1651015830000|2022-04-26 23:30:30|297.84|295.04|297.84|295.04|297.84|295.04|297.84|295.04|0
1651015840000|2022-04-26 23:30:40|297.96|295.16|298.03|295.23|298.03|295.23|297.96|295.16|0
1651015850000|2022-04-26 23:30:50|297.96|295.16|297.71|294.91|297.96|295.16|297.71|294.91|0
1651015860000|2022-04-26 23:31:00|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1651015870000|2022-04-26 23:31:10|297.32|294.52|297.32|294.52|297.32|294.52|297.19|294.39|0
1651015880000|2022-04-26 23:31:20|297.39|294.59|297.32|294.52|297.45|294.65|297.32|294.52|0
1651015890000|2022-04-26 23:31:30|297.45|294.65|297.39|294.59|297.45|294.65|297.39|294.59|0
1651015900000|2022-04-26 23:31:40|297.45|294.65|297.64|294.84|297.64|294.84|297.45|294.65|0
1651015910000|2022-04-26 23:31:50|297.58|294.78|297.58|294.78|297.58|294.78|297.51|294.71|0
1651015920000|2022-04-26 23:32:00|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1651015930000|2022-04-26 23:32:10|297.32|294.52|297.32|294.52|297.32|294.52|297.19|294.39|0
1651015940000|2022-04-26 23:32:20|297.26|294.46|297.32|294.52|297.32|294.52|297.19|294.39|0
1651015950000|2022-04-26 23:32:30|297.19|294.39|297.26|294.46|297.26|294.46|297.19|294.39|0
1651015960000|2022-04-26 23:32:40|297.19|294.39|297.19|294.39|297.19|294.39|297.19|294.39|0
1651015970000|2022-04-26 23:32:50|297.32|294.52|297.19|294.39|297.32|294.52|297.19|294.39|0
1651015980000|2022-04-26 23:33:00|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1651015990000|2022-04-26 23:33:10|296.8|294|296.8|294|296.8|294|296.8|294|0
1651016000000|2022-04-26 23:33:20|296.74|293.94|296.29|293.49|296.74|293.94|296.29|293.49|0
1651016010000|2022-04-26 23:33:30|296.42|293.62|296.29|293.49|296.42|293.62|296.29|293.49|0
1651016020000|2022-04-26 23:33:40|296.16|293.36|296.1|293.3|296.16|293.36|296.1|293.3|0
1651016030000|2022-04-26 23:33:50|296.03|293.23|295.9|293.1|296.03|293.23|295.9|293.1|0
1651016040000|2022-04-26 23:34:00|296.03|293.23|295.9|293.1|296.03|293.23|295.9|293.1|0
1651016050000|2022-04-26 23:34:10|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1651016060000|2022-04-26 23:34:20|296.22|293.42|296.35|293.55|296.35|293.55|296.22|293.42|0
1651016070000|2022-04-26 23:34:30|296.29|293.49|296.29|293.49|296.35|293.55|296.29|293.49|0
1651016080000|2022-04-26 23:34:40|296.35|293.55|296.54|293.74|296.54|293.74|296.35|293.55|0
1651016090000|2022-04-26 23:34:50|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1651016100000|2022-04-26 23:35:00|296.41|293.61|296.54|293.74|296.54|293.74|296.41|293.61|0
1651016110000|2022-04-26 23:35:10|296.41|293.61|296.41|293.61|296.41|293.61|296.41|293.61|0
1651016130000|2022-04-26 23:35:30|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1651016140000|2022-04-26 23:35:40|296.35|293.55|296.29|293.49|296.35|293.55|296.29|293.49|0
1651016150000|2022-04-26 23:35:50|296.35|293.55|296.41|293.61|296.41|293.61|296.29|293.49|0
1651016160000|2022-04-26 23:36:00|296.54|293.74|296.67|293.87|296.67|293.87|296.54|293.74|0
1651016170000|2022-04-26 23:36:10|296.93|294.13|297.06|294.26|297.06|294.26|296.93|294.13|0
1651016180000|2022-04-26 23:36:20|297.19|294.39|297.19|294.39|297.19|294.39|297.19|294.39|0
1651016200000|2022-04-26 23:36:40|297.25|294.45|297.32|294.52|297.32|294.52|297.19|294.39|0
1651016220000|2022-04-26 23:37:00|297.31|294.51|297.44|294.64|297.44|294.64|297.31|294.51|0
1651016230000|2022-04-26 23:37:10|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1651016250000|2022-04-26 23:37:30|297.19|294.39|297.19|294.39|297.19|294.39|297.19|294.39|0
1651016270000|2022-04-26 23:37:50|297.25|294.45|297.19|294.39|297.25|294.45|297.19|294.39|0
1651016280000|2022-04-26 23:38:00|296.8|294|296.67|293.87|296.8|294|296.67|293.87|0
1651016290000|2022-04-26 23:38:10|296.8|294|296.67|293.87|296.8|294|296.67|293.87|0
1651016300000|2022-04-26 23:38:20|296.74|293.94|296.8|294|296.8|294|296.74|293.94|0
1651016310000|2022-04-26 23:38:30|296.93|294.13|296.99|294.19|296.99|294.19|296.93|294.13|0
1651016320000|2022-04-26 23:38:40|296.8|294|296.87|294.07|296.87|294.07|296.8|294|0
1651016330000|2022-04-26 23:38:50|296.8|294|296.48|293.68|296.8|294|296.48|293.68|0
1651016340000|2022-04-26 23:39:00|296.41|293.61|296.28|293.48|296.41|293.61|296.15|293.35|0
1651016350000|2022-04-26 23:39:10|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1651016360000|2022-04-26 23:39:20|296.09|293.29|296.22|293.42|296.22|293.42|296.09|293.29|0
1651016370000|2022-04-26 23:39:30|296.15|293.35|296.03|293.23|296.15|293.35|296.03|293.23|0
1651016380000|2022-04-26 23:39:40|296.09|293.29|295.9|293.1|296.09|293.29|295.9|293.1|0
1651016390000|2022-04-26 23:39:50|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1651016400000|2022-04-26 23:40:00|296.35|293.55|296.35|293.55|296.35|293.55|296.35|293.55|0
1651016410000|2022-04-26 23:40:10|296.41|293.61|296.28|293.48|296.41|293.61|296.28|293.48|0
1651016420000|2022-04-26 23:40:20|296.22|293.42|296.03|293.23|296.22|293.42|296.03|293.23|0
1651016430000|2022-04-26 23:40:30|295.77|292.97|295.64|292.84|295.77|292.97|295.64|292.84|0
1651016440000|2022-04-26 23:40:40|295.51|292.71|295.25|292.45|295.51|292.71|295.25|292.45|0
1651016450000|2022-04-26 23:40:50|295.38|292.58|295.64|292.84|295.64|292.84|295.38|292.58|0
1651016460000|2022-04-26 23:41:00|295.51|292.71|295.58|292.78|295.64|292.84|295.51|292.71|0
1651016470000|2022-04-26 23:41:10|295.51|292.71|295.38|292.58|295.51|292.71|295.38|292.58|0
1651016480000|2022-04-26 23:41:20|295.51|292.71|295.64|292.84|295.64|292.84|295.51|292.71|0
1651016490000|2022-04-26 23:41:30|295.38|292.58|295.13|292.33|295.38|292.58|295.13|292.33|0
1651016500000|2022-04-26 23:41:40|295.25|292.45|295.25|292.45|295.32|292.52|295.25|292.45|0
1651016510000|2022-04-26 23:41:50|295.19|292.39|295.32|292.52|295.32|292.52|295.19|292.39|0
1651016520000|2022-04-26 23:42:00|295.38|292.58|295.51|292.71|295.51|292.71|295.38|292.58|0
1651016530000|2022-04-26 23:42:10|295.58|292.78|295.77|292.97|295.77|292.97|295.58|292.78|0
1651016540000|2022-04-26 23:42:20|295.71|292.91|295.77|292.97|295.77|292.97|295.71|292.91|0
1651016550000|2022-04-26 23:42:30|295.71|292.91|295.64|292.84|295.71|292.91|295.64|292.84|0
1651016560000|2022-04-26 23:42:40|295.71|292.91|295.9|293.1|295.9|293.1|295.71|292.91|0
1651016570000|2022-04-26 23:42:50|295.77|292.97|295.64|292.84|295.77|292.97|295.64|292.84|0
1651016580000|2022-04-26 23:43:00|295.77|292.97|295.64|292.84|295.77|292.97|295.64|292.84|0
1651016590000|2022-04-26 23:43:10|295.77|292.97|295.96|293.16|296.02|293.22|295.77|292.97|0
1651016600000|2022-04-26 23:43:20|296.02|293.22|295.89|293.09|296.02|293.22|295.89|293.09|0
1651016610000|2022-04-26 23:43:30|295.77|292.97|295.89|293.09|295.89|293.09|295.77|292.97|0
1651016620000|2022-04-26 23:43:40|296.02|293.22|295.89|293.09|296.02|293.22|295.89|293.09|0
1651016630000|2022-04-26 23:43:50|295.83|293.03|295.89|293.09|295.89|293.09|295.83|293.03|0
1651016650000|2022-04-26 23:44:10|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1651016660000|2022-04-26 23:44:20|296.15|293.35|296.02|293.22|296.15|293.35|296.02|293.22|0
1651016670000|2022-04-26 23:44:30|296.15|293.35|295.89|293.09|296.15|293.35|295.89|293.09|0
1651016680000|2022-04-26 23:44:40|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1651016700000|2022-04-26 23:45:00|295.96|293.16|295.83|293.03|295.96|293.16|295.83|293.03|0
1651016710000|2022-04-26 23:45:10|295.7|292.9|295.51|292.71|295.7|292.9|295.51|292.71|0
1651016720000|2022-04-26 23:45:20|295.64|292.84|295.64|292.84|295.64|292.84|295.64|292.84|0
1651016730000|2022-04-26 23:45:30|296.02|293.22|296.02|293.22|296.15|293.35|296.02|293.22|0
1651016740000|2022-04-26 23:45:40|296.09|293.29|296.15|293.35|296.15|293.35|296.09|293.29|0
1651016750000|2022-04-26 23:45:50|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1651016760000|2022-04-26 23:46:00|295.89|293.09|295.96|293.16|295.96|293.16|295.89|293.09|0
1651016770000|2022-04-26 23:46:10|296.09|293.29|296.15|293.35|296.15|293.35|296.09|293.29|0
1651016780000|2022-04-26 23:46:20|296.02|293.22|296.09|293.29|296.09|293.29|296.02|293.22|0
1651016790000|2022-04-26 23:46:30|296.02|293.22|296.02|293.22|296.15|293.35|296.02|293.22|0
1651016800000|2022-04-26 23:46:40|295.96|293.16|295.89|293.09|295.96|293.16|295.89|293.09|0
1651016810000|2022-04-26 23:46:50|295.83|293.03|295.7|292.9|295.83|293.03|295.7|292.9|0
1651016820000|2022-04-26 23:47:00|295.64|292.84|295.64|292.84|295.76|292.96|295.64|292.84|0
1651016830000|2022-04-26 23:47:10|295.57|292.77|295.76|292.96|295.76|292.96|295.57|292.77|0
1651016840000|2022-04-26 23:47:20|295.64|292.84|295.64|292.84|295.64|292.84|295.64|292.84|0
1651016850000|2022-04-26 23:47:30|295.51|292.71|295.45|292.65|295.51|292.71|295.45|292.65|0
1651016860000|2022-04-26 23:47:40|295.38|292.58|295.25|292.45|295.38|292.58|295.25|292.45|0
1651016870000|2022-04-26 23:47:50|295.12|292.32|295.12|292.32|295.12|292.32|295.12|292.32|0
1651016880000|2022-04-26 23:48:00|295.06|292.26|295.19|292.39|295.19|292.39|295.06|292.26|0
1651016890000|2022-04-26 23:48:10|295.25|292.45|295.12|292.32|295.25|292.45|295.12|292.32|0
1651016900000|2022-04-26 23:48:20|295.25|292.45|295.63|292.83|295.63|292.83|295.25|292.45|0
1651016910000|2022-04-26 23:48:30|295.51|292.71|295.51|292.71|295.51|292.71|295.38|292.58|0
1651016930000|2022-04-26 23:48:50|295.38|292.58|295.38|292.58|295.38|292.58|295.38|292.58|0
1651016980000|2022-04-26 23:49:40|295.25|292.45|295.25|292.45|295.25|292.45|295.25|292.45|0
1651016990000|2022-04-26 23:49:50|295.12|292.32|295.25|292.45|295.25|292.45|295.12|292.32|0
1651017000000|2022-04-26 23:50:00|295.12|292.32|294.86|292.06|295.12|292.32|294.86|292.06|0
1651017010000|2022-04-26 23:50:10|294.99|292.19|294.86|292.06|294.99|292.19|294.86|292.06|0
1651017020000|2022-04-26 23:50:20|294.99|292.19|294.93|292.13|294.99|292.19|294.86|292.06|0
1651017030000|2022-04-26 23:50:30|294.86|292.06|294.86|292.06|294.93|292.13|294.86|292.06|0
1651017040000|2022-04-26 23:50:40|294.99|292.19|294.99|292.19|295.06|292.26|294.99|292.19|0
1651017050000|2022-04-26 23:50:50|295.12|292.32|294.99|292.19|295.12|292.32|294.86|292.06|0
1651017060000|2022-04-26 23:51:00|294.86|292.06|294.86|292.06|294.86|292.06|294.86|292.06|0
1651017070000|2022-04-26 23:51:10|294.61|291.81|294.61|291.81|294.61|291.81|294.61|291.81|0
1651017080000|2022-04-26 23:51:20|294.48|291.68|294.48|291.68|294.48|291.68|294.35|291.55|0
1651017090000|2022-04-26 23:51:30|294.42|291.62|294.61|291.81|294.61|291.81|294.42|291.62|0
1651017100000|2022-04-26 23:51:40|294.54|291.74|294.61|291.81|294.61|291.81|294.48|291.68|0
1651017110000|2022-04-26 23:51:50|294.48|291.68|294.61|291.81|294.61|291.81|294.22|291.42|0
1651017120000|2022-04-26 23:52:00|294.54|291.74|294.35|291.55|294.54|291.74|294.35|291.55|0
1651017130000|2022-04-26 23:52:10|294.29|291.49|294.22|291.42|294.29|291.49|294.16|291.36|0
1651017140000|2022-04-26 23:52:20|294.16|291.36|294.09|291.29|294.16|291.36|294.09|291.29|0
1651017150000|2022-04-26 23:52:30|294.16|291.36|294.09|291.29|294.16|291.36|294.09|291.29|0
1651017160000|2022-04-26 23:52:40|294.16|291.36|294.16|291.36|294.16|291.36|294.16|291.36|0
1651017170000|2022-04-26 23:52:50|294.22|291.42|294.35|291.55|294.35|291.55|294.22|291.42|0
1651017180000|2022-04-26 23:53:00|294.22|291.42|294.29|291.49|294.29|291.49|294.22|291.42|0
1651017190000|2022-04-26 23:53:10|294.35|291.55|294.48|291.68|294.48|291.68|294.35|291.55|0
1651017200000|2022-04-26 23:53:20|294.54|291.74|294.22|291.42|294.54|291.74|294.22|291.42|0
1651017210000|2022-04-26 23:53:30|294.29|291.49|294.61|291.81|294.61|291.81|294.29|291.49|0
1651017220000|2022-04-26 23:53:40|294.6|291.8|294.6|291.8|294.6|291.8|294.54|291.74|0
1651017230000|2022-04-26 23:53:50|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1651017240000|2022-04-26 23:54:00|294.73|291.93|295.12|292.32|295.12|292.32|294.73|291.93|0
1651017250000|2022-04-26 23:54:10|294.99|292.19|295.12|292.32|295.12|292.32|294.99|292.19|0
1651017260000|2022-04-26 23:54:20|295.18|292.38|295.25|292.45|295.25|292.45|295.18|292.38|0
1651017270000|2022-04-26 23:54:30|295.37|292.57|295.44|292.64|295.44|292.64|295.31|292.51|0
1651017280000|2022-04-26 23:54:40|295.37|292.57|295.37|292.57|295.37|292.57|295.25|292.45|0
1651017300000|2022-04-26 23:55:00|295.25|292.45|294.99|292.19|295.25|292.45|294.99|292.19|0
1651017310000|2022-04-26 23:55:10|295.06|292.26|295.12|292.32|295.12|292.32|295.06|292.26|0
1651017320000|2022-04-26 23:55:20|295.25|292.45|295.25|292.45|295.31|292.51|295.25|292.45|0
1651017330000|2022-04-26 23:55:30|295.12|292.32|295.25|292.45|295.25|292.45|295.12|292.32|0
1651017340000|2022-04-26 23:55:40|295.24|292.44|295.18|292.38|295.24|292.44|295.18|292.38|0
1651017350000|2022-04-26 23:55:50|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1651017360000|2022-04-26 23:56:00|295.18|292.38|295.05|292.25|295.24|292.44|295.05|292.25|0
1651017370000|2022-04-26 23:56:10|295.12|292.32|294.86|292.06|295.12|292.32|294.86|292.06|0
1651017380000|2022-04-26 23:56:20|294.73|291.93|294.48|291.68|294.73|291.93|294.48|291.68|0
1651017390000|2022-04-26 23:56:30|294.41|291.61|294.41|291.61|294.41|291.61|294.35|291.55|0
1651017400000|2022-04-26 23:56:40|294.48|291.68|294.54|291.74|294.54|291.74|294.47|291.67|0
1651017410000|2022-04-26 23:56:50|294.35|291.55|294.35|291.55|294.35|291.55|294.22|291.42|0
1651017420000|2022-04-26 23:57:00|294.54|291.74|294.73|291.93|294.73|291.93|294.54|291.74|0
1651017430000|2022-04-26 23:57:10|294.67|291.87|294.86|292.06|294.86|292.06|294.67|291.87|0
1651017440000|2022-04-26 23:57:20|294.73|291.93|294.8|292|294.86|292.06|294.73|291.93|0
1651017450000|2022-04-26 23:57:30|294.67|291.87|294.86|292.06|294.86|292.06|294.67|291.87|0
1651017460000|2022-04-26 23:57:40|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1651017470000|2022-04-26 23:57:50|294.86|292.06|295.05|292.25|295.05|292.25|294.86|292.06|0
1651017480000|2022-04-26 23:58:00|294.86|292.06|294.93|292.13|294.93|292.13|294.86|292.06|0
1651017490000|2022-04-26 23:58:10|295.05|292.25|295.12|292.32|295.12|292.32|294.99|292.19|0
1651017500000|2022-04-26 23:58:20|295.05|292.25|295.05|292.25|295.11|292.31|295.05|292.25|0
1651017510000|2022-04-26 23:58:30|295.11|292.31|295.11|292.31|295.18|292.38|295.11|292.31|0
1651017520000|2022-04-26 23:58:40|295.18|292.38|295.11|292.31|295.18|292.38|295.11|292.31|0
1651017530000|2022-04-26 23:58:50|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1651017540000|2022-04-26 23:59:00|295.44|292.64|295.31|292.51|295.5|292.7|295.31|292.51|0
1651017550000|2022-04-26 23:59:10|295.37|292.57|295.5|292.7|295.5|292.7|295.37|292.57|0
1651017560000|2022-04-26 23:59:20|295.63|292.83|295.76|292.96|295.76|292.96|295.63|292.83|0
1651017570000|2022-04-26 23:59:30|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1651017580000|2022-04-26 23:59:40|296.01|293.21|295.76|292.96|296.01|293.21|295.69|292.89|0
1651017590000|2022-04-26 23:59:50|295.63|292.83|295.63|292.83|295.76|292.96|295.63|292.83|0
1651017600000|2022-04-27 00:00:00|295.5|292.7|294.86|292.06|295.5|292.7|294.86|292.06|0
1651017610000|2022-04-27 00:00:10|294.99|292.19|295.24|292.44|295.24|292.44|294.99|292.19|0
1651017620000|2022-04-27 00:00:20|295.11|292.31|294.73|291.93|295.11|292.31|294.73|291.93|0
1651017630000|2022-04-27 00:00:30|294.86|292.06|294.86|292.06|294.86|292.06|294.86|292.06|0
1651017640000|2022-04-27 00:00:40|294.99|292.19|295.05|292.25|295.05|292.25|294.99|292.19|0
1651017650000|2022-04-27 00:00:50|294.99|292.19|294.99|292.19|295.11|292.31|294.99|292.19|0
1651017660000|2022-04-27 00:01:00|294.73|291.93|294.09|291.29|294.73|291.93|294.09|291.29|0
1651017670000|2022-04-27 00:01:10|293.96|291.16|293.96|291.16|294.09|291.29|293.96|291.16|0
1651017680000|2022-04-27 00:01:20|294.09|291.29|293.96|291.16|294.15|291.35|293.96|291.16|0
1651017690000|2022-04-27 00:01:30|294.09|291.29|294.09|291.29|294.09|291.29|294.09|291.29|0
1651017710000|2022-04-27 00:01:50|294.15|291.35|294.34|291.54|294.34|291.54|294.15|291.35|0
1651017720000|2022-04-27 00:02:00|294.47|291.67|294.41|291.61|294.47|291.67|294.34|291.54|0
1651017730000|2022-04-27 00:02:10|294.34|291.54|294.6|291.8|294.6|291.8|294.34|291.54|0
1651017740000|2022-04-27 00:02:20|294.67|291.87|294.92|292.12|294.98|292.18|294.67|291.87|0
1651017750000|2022-04-27 00:02:30|295.05|292.25|295.11|292.31|295.11|292.31|295.05|292.25|0
1651017760000|2022-04-27 00:02:40|295.24|292.44|295.24|292.44|295.24|292.44|295.11|292.31|0
1651017770000|2022-04-27 00:02:50|295.5|292.7|295.44|292.64|295.5|292.7|295.44|292.64|0
1651017780000|2022-04-27 00:03:00|295.37|292.57|295.63|292.83|295.63|292.83|295.37|292.57|0
1651017790000|2022-04-27 00:03:10|295.69|292.89|295.63|292.83|295.69|292.89|295.63|292.83|0
1651017800000|2022-04-27 00:03:20|295.69|292.89|295.5|292.7|295.75|292.95|295.5|292.7|0
1651017810000|2022-04-27 00:03:30|295.18|292.38|295.18|292.38|295.24|292.44|295.11|292.31|0
1651017820000|2022-04-27 00:03:40|294.98|292.18|295.18|292.38|295.18|292.38|294.86|292.06|0
1651017830000|2022-04-27 00:03:50|295.37|292.57|295.24|292.44|295.37|292.57|295.24|292.44|0
1651017840000|2022-04-27 00:04:00|295.31|292.51|295.37|292.57|295.37|292.57|295.31|292.51|0
1651017850000|2022-04-27 00:04:10|295.31|292.51|295.31|292.51|295.31|292.51|295.31|292.51|0
1651017860000|2022-04-27 00:04:20|294.98|292.18|295.11|292.31|295.11|292.31|294.98|292.18|0
1651017870000|2022-04-27 00:04:30|295.05|292.25|294.98|292.18|295.05|292.25|294.98|292.18|0
1651017880000|2022-04-27 00:04:40|295.11|292.31|294.98|292.18|295.11|292.31|294.98|292.18|0
1651017890000|2022-04-27 00:04:50|294.92|292.12|294.85|292.05|294.92|292.12|294.85|292.05|0
1651017900000|2022-04-27 00:05:00|294.79|291.99|294.98|292.18|294.98|292.18|294.73|291.93|0
1651017910000|2022-04-27 00:05:10|294.73|291.93|294.6|291.8|294.73|291.93|294.6|291.8|0
1651017920000|2022-04-27 00:05:20|294.73|291.93|294.85|292.05|294.85|292.05|294.73|291.93|0
1651017950000|2022-04-27 00:05:50|294.92|292.12|294.98|292.18|294.98|292.18|294.92|292.12|0
1651017960000|2022-04-27 00:06:00|294.85|292.05|294.6|291.8|294.85|292.05|294.6|291.8|0
1651017970000|2022-04-27 00:06:10|294.54|291.74|294.47|291.67|294.54|291.74|294.47|291.67|0
1651017980000|2022-04-27 00:06:20|294.54|291.74|294.28|291.48|294.54|291.74|294.28|291.48|0
1651017990000|2022-04-27 00:06:30|294.47|291.67|294.73|291.93|294.73|291.93|294.47|291.67|0
1651018000000|2022-04-27 00:06:40|294.85|292.05|295.11|292.31|295.11|292.31|294.85|292.05|0
1651018010000|2022-04-27 00:06:50|295.18|292.38|295.11|292.31|295.18|292.38|294.98|292.18|0
1651018020000|2022-04-27 00:07:00|295.05|292.25|295.11|292.31|295.18|292.38|295.05|292.25|0
1651018030000|2022-04-27 00:07:10|295.18|292.38|295.37|292.57|295.37|292.57|295.18|292.38|0
1651018040000|2022-04-27 00:07:20|295.56|292.76|295.24|292.44|295.56|292.76|295.24|292.44|0
1651018050000|2022-04-27 00:07:30|295.18|292.38|295.24|292.44|295.24|292.44|295.11|292.31|0
1651018060000|2022-04-27 00:07:40|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1651018080000|2022-04-27 00:08:00|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1651018090000|2022-04-27 00:08:10|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1651018100000|2022-04-27 00:08:20|295.56|292.76|295.49|292.69|295.56|292.76|295.49|292.69|0
1651018110000|2022-04-27 00:08:30|295.56|292.76|294.58|291.78|295.75|292.95|294.58|291.78|0
1651018120000|2022-04-27 00:08:40|294.52|291.72|294.58|291.78|294.58|291.78|294.52|291.72|0
1651018130000|2022-04-27 00:08:50|294.45|291.65|294.45|291.65|294.45|291.65|294.45|291.65|0
1651018140000|2022-04-27 00:09:00|294.52|291.72|294.32|291.52|294.52|291.72|294.32|291.52|0
1651018150000|2022-04-27 00:09:10|294.26|291.46|293.94|291.14|294.26|291.46|293.94|291.14|0
1651018160000|2022-04-27 00:09:20|293.88|291.08|293.81|291.01|293.94|291.14|293.81|291.01|0
1651018170000|2022-04-27 00:09:30|293.94|291.14|294.07|291.27|294.07|291.27|293.94|291.14|0
1651018180000|2022-04-27 00:09:40|294|291.2|294|291.2|294.07|291.27|294|291.2|0
1651018190000|2022-04-27 00:09:50|293.94|291.14|294.07|291.27|294.19|291.39|293.94|291.14|0
1651018200000|2022-04-27 00:10:00|294.19|291.39|294.32|291.52|294.32|291.52|294.19|291.39|0
1651018210000|2022-04-27 00:10:10|294.45|291.65|294.45|291.65|294.45|291.65|294.45|291.65|0
1651018220000|2022-04-27 00:10:20|294.58|291.78|294.58|291.78|294.71|291.91|294.58|291.78|0
1651018230000|2022-04-27 00:10:30|294.32|291.52|294.32|291.52|294.32|291.52|294.32|291.52|0
1651018240000|2022-04-27 00:10:40|294.19|291.39|294.19|291.39|294.26|291.46|294.19|291.39|0
1651018250000|2022-04-27 00:10:50|294.32|291.52|294.26|291.46|294.32|291.52|294.26|291.46|0
1651018260000|2022-04-27 00:11:00|294.32|291.52|294.19|291.39|294.32|291.52|294.19|291.39|0
1651018270000|2022-04-27 00:11:10|294.07|291.27|294.07|291.27|294.07|291.27|294|291.2|0
1651018280000|2022-04-27 00:11:20|294.19|291.39|293.94|291.14|294.19|291.39|293.94|291.14|0
1651018290000|2022-04-27 00:11:30|294.07|291.27|294.19|291.39|294.19|291.39|294.07|291.27|0
1651018300000|2022-04-27 00:11:40|294.32|291.52|294.45|291.65|294.45|291.65|294.32|291.52|0
1651018310000|2022-04-27 00:11:50|294.32|291.52|294.45|291.65|294.45|291.65|294.32|291.52|0
1651018320000|2022-04-27 00:12:00|294.58|291.78|294.71|291.91|294.71|291.91|294.58|291.78|0
1651018330000|2022-04-27 00:12:10|294.58|291.78|294.71|291.91|294.71|291.91|294.58|291.78|0
1651018340000|2022-04-27 00:12:20|294.65|291.85|294.45|291.65|294.65|291.85|294.45|291.65|0
1651018350000|2022-04-27 00:12:30|294.32|291.52|294.32|291.52|294.32|291.52|294.32|291.52|0
1651018360000|2022-04-27 00:12:40|294.45|291.65|294.58|291.78|294.58|291.78|294.45|291.65|0
1651018370000|2022-04-27 00:12:50|294.71|291.91|294.58|291.78|294.71|291.91|294.58|291.78|0
1651018380000|2022-04-27 00:13:00|294.71|291.91|294.96|292.16|294.96|292.16|294.71|291.91|0
1651018390000|2022-04-27 00:13:10|295.03|292.23|294.96|292.16|295.03|292.23|294.84|292.04|0
1651018400000|2022-04-27 00:13:20|295.09|292.29|294.96|292.16|295.09|292.29|294.96|292.16|0
1651018410000|2022-04-27 00:13:30|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1651018420000|2022-04-27 00:13:40|294.96|292.16|294.84|292.04|294.96|292.16|294.84|292.04|0
1651018430000|2022-04-27 00:13:50|294.83|292.03|294.58|291.78|294.83|292.03|294.58|291.78|0
1651018440000|2022-04-27 00:14:00|294.64|291.84|294.58|291.78|294.71|291.91|294.58|291.78|0
1651018450000|2022-04-27 00:14:10|294.71|291.91|294.71|291.91|294.71|291.91|294.58|291.78|0
1651018460000|2022-04-27 00:14:20|294.58|291.78|294.45|291.65|294.58|291.78|294.45|291.65|0
1651018470000|2022-04-27 00:14:30|294.39|291.59|294.39|291.59|294.39|291.59|294.39|291.59|0
1651018480000|2022-04-27 00:14:40|294.32|291.52|294.32|291.52|294.32|291.52|294.19|291.39|0
1651018500000|2022-04-27 00:15:00|294.13|291.33|294.58|291.78|294.58|291.78|294.13|291.33|0
1651018510000|2022-04-27 00:15:10|294.71|291.91|294.83|292.03|294.83|292.03|294.64|291.84|0
1651018520000|2022-04-27 00:15:20|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1651018530000|2022-04-27 00:15:30|294.83|292.03|294.83|292.03|294.83|292.03|294.83|292.03|0
1651018540000|2022-04-27 00:15:40|294.96|292.16|295.03|292.23|295.03|292.23|294.96|292.16|0
1651018550000|2022-04-27 00:15:50|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1651018560000|2022-04-27 00:16:00|295.09|292.29|294.96|292.16|295.22|292.42|294.96|292.16|0
1651018570000|2022-04-27 00:16:10|294.7|291.9|294.58|291.78|294.7|291.9|294.58|291.78|0
1651018580000|2022-04-27 00:16:20|294.7|291.9|294.58|291.78|294.7|291.9|294.58|291.78|0
1651018590000|2022-04-27 00:16:30|294.64|291.84|294.58|291.78|294.77|291.97|294.58|291.78|0
1651018600000|2022-04-27 00:16:40|294.7|291.9|294.83|292.03|294.96|292.16|294.7|291.9|0
1651018610000|2022-04-27 00:16:50|294.96|292.16|294.96|292.16|294.96|292.16|294.9|292.1|0
1651018620000|2022-04-27 00:17:00|294.83|292.03|294.83|292.03|294.83|292.03|294.83|292.03|0
1651018630000|2022-04-27 00:17:10|294.7|291.9|294.64|291.84|294.7|291.9|294.58|291.78|0
1651018640000|2022-04-27 00:17:20|294.7|291.9|294.64|291.84|294.7|291.9|294.64|291.84|0
1651018650000|2022-04-27 00:17:30|294.58|291.78|294.51|291.71|294.58|291.78|294.45|291.65|0
1651018660000|2022-04-27 00:17:40|294.58|291.78|294.45|291.65|294.58|291.78|294.45|291.65|0
1651018670000|2022-04-27 00:17:50|294.32|291.52|294.19|291.39|294.32|291.52|294.19|291.39|0
1651018680000|2022-04-27 00:18:00|294.06|291.26|293.8|291|294.06|291.26|293.8|291|0
1651018690000|2022-04-27 00:18:10|293.68|290.88|293.8|291|293.8|291|293.68|290.88|0
1651018700000|2022-04-27 00:18:20|294.06|291.26|294.45|291.65|294.45|291.65|294.06|291.26|0
1651018710000|2022-04-27 00:18:30|294.51|291.71|294.83|292.03|294.83|292.03|294.51|291.71|0
1651018720000|2022-04-27 00:18:40|294.7|291.9|292.36|289.56|294.7|291.9|292.36|289.56|0
1651018730000|2022-04-27 00:18:50|291.98|289.18|292.11|289.31|292.11|289.31|291.98|289.18|0
1651018740000|2022-04-27 00:19:00|292.04|289.24|292.36|289.56|292.36|289.56|292.04|289.24|0
1651018750000|2022-04-27 00:19:10|292.24|289.44|292.36|289.56|292.36|289.56|292.24|289.44|0
1651018760000|2022-04-27 00:19:20|292.49|289.69|292.49|289.69|292.49|289.69|292.36|289.56|0
1651018780000|2022-04-27 00:19:40|292.43|289.63|292.36|289.56|292.43|289.63|292.36|289.56|0
1651018790000|2022-04-27 00:19:50|292.43|289.63|292.36|289.56|292.43|289.63|292.36|289.56|0
1651018800000|2022-04-27 00:20:00|292.23|289.43|292.49|289.69|292.62|289.82|292.23|289.43|0
1651018810000|2022-04-27 00:20:10|292.43|289.63|292.49|289.69|292.49|289.69|292.36|289.56|0
1651018820000|2022-04-27 00:20:20|292.43|289.63|292.36|289.56|292.43|289.63|292.36|289.56|0
1651018830000|2022-04-27 00:20:30|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1651018840000|2022-04-27 00:20:40|292.17|289.37|291.92|289.12|292.17|289.37|291.92|289.12|0
1651018850000|2022-04-27 00:20:50|291.85|289.05|291.85|289.05|291.85|289.05|291.85|289.05|0
1651018860000|2022-04-27 00:21:00|291.98|289.18|291.85|289.05|291.98|289.18|291.85|289.05|0
1651018870000|2022-04-27 00:21:10|291.72|288.92|291.72|288.92|291.79|288.99|291.72|288.92|0
1651018880000|2022-04-27 00:21:20|291.66|288.86|291.79|288.99|291.85|289.05|291.66|288.86|0
1651018890000|2022-04-27 00:21:30|291.33|288.53|290.69|287.89|291.33|288.53|290.69|287.89|0
1651018900000|2022-04-27 00:21:40|290.82|288.02|290.69|287.89|290.82|288.02|290.69|287.89|0
1651018910000|2022-04-27 00:21:50|290.56|287.76|290.31|287.51|290.56|287.76|290.31|287.51|0
1651018920000|2022-04-27 00:22:00|290.44|287.64|290.95|288.15|291.21|288.41|290.44|287.64|0
1651018930000|2022-04-27 00:22:10|290.82|288.02|290.82|288.02|290.82|288.02|290.69|287.89|0
1651018940000|2022-04-27 00:22:20|290.69|287.89|290.95|288.15|290.95|288.15|290.69|287.89|0
1651018950000|2022-04-27 00:22:30|290.82|288.02|290.63|287.83|290.95|288.15|290.63|287.83|0
1651018960000|2022-04-27 00:22:40|290.95|288.15|291.08|288.28|291.08|288.28|290.95|288.15|0
1651018970000|2022-04-27 00:22:50|290.95|288.15|290.95|288.15|290.95|288.15|290.95|288.15|0
1651018980000|2022-04-27 00:23:00|290.82|288.02|290.69|287.89|290.82|288.02|290.69|287.89|0
1651018990000|2022-04-27 00:23:10|290.56|287.76|290.56|287.76|290.69|287.89|290.56|287.76|0
1651019000000|2022-04-27 00:23:20|290.63|287.83|290.5|287.7|290.63|287.83|290.5|287.7|0
1651019010000|2022-04-27 00:23:30|290.56|287.76|290.56|287.76|290.56|287.76|290.56|287.76|0
1651019020000|2022-04-27 00:23:40|290.82|288.02|290.82|288.02|290.82|288.02|290.82|288.02|0
1651019040000|2022-04-27 00:24:00|290.95|288.15|291.2|288.4|291.4|288.6|290.95|288.15|0
1651019050000|2022-04-27 00:24:10|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1651019060000|2022-04-27 00:24:20|291.46|288.66|291.46|288.66|291.46|288.66|291.46|288.66|0
1651019090000|2022-04-27 00:24:50|291.66|288.86|291.59|288.79|291.72|288.92|291.59|288.79|0
1651019100000|2022-04-27 00:25:00|291.46|288.66|291.59|288.79|291.59|288.79|291.46|288.66|0
1651019110000|2022-04-27 00:25:10|291.72|288.92|291.66|288.86|291.72|288.92|291.66|288.86|0
1651019120000|2022-04-27 00:25:20|291.72|288.92|291.72|288.92|291.72|288.92|291.72|288.92|0
1651019130000|2022-04-27 00:25:30|291.66|288.86|291.53|288.73|291.66|288.86|291.53|288.73|0
1651019140000|2022-04-27 00:25:40|291.59|288.79|291.46|288.66|291.59|288.79|291.46|288.66|0
1651019150000|2022-04-27 00:25:50|291.4|288.6|291.2|288.4|291.4|288.6|291.2|288.4|0
1651019160000|2022-04-27 00:26:00|291.08|288.28|291.07|288.27|291.08|288.28|291.07|288.27|0
1651019170000|2022-04-27 00:26:10|291.2|288.4|291.33|288.53|291.33|288.53|291.2|288.4|0
1651019180000|2022-04-27 00:26:20|291.27|288.47|291.33|288.53|291.33|288.53|291.27|288.47|0
1651019200000|2022-04-27 00:26:40|291.46|288.66|291.46|288.66|291.46|288.66|291.46|288.66|0
1651019210000|2022-04-27 00:26:50|291.59|288.79|291.59|288.79|291.72|288.92|291.59|288.79|0
1651019230000|2022-04-27 00:27:10|291.53|288.73|291.46|288.66|291.53|288.73|291.46|288.66|0
1651019260000|2022-04-27 00:27:40|291.33|288.53|291.46|288.66|291.46|288.66|291.33|288.53|0
1651019270000|2022-04-27 00:27:50|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1651019280000|2022-04-27 00:28:00|291.2|288.4|291.2|288.4|291.2|288.4|291.2|288.4|0
1651019290000|2022-04-27 00:28:10|291.33|288.53|291.33|288.53|291.4|288.6|291.33|288.53|0
1651019300000|2022-04-27 00:28:20|291.72|288.92|291.72|288.92|291.72|288.92|291.72|288.92|0
1651019310000|2022-04-27 00:28:30|292.1|289.3|292.23|289.43|292.23|289.43|292.1|289.3|0
1651019320000|2022-04-27 00:28:40|292.3|289.5|292.36|289.56|292.36|289.56|292.23|289.43|0
1651019330000|2022-04-27 00:28:50|292.49|289.69|292.49|289.69|292.62|289.82|292.49|289.69|0
1651019340000|2022-04-27 00:29:00|292.36|289.56|292.49|289.69|292.49|289.69|292.36|289.56|0
1651019350000|2022-04-27 00:29:10|292.36|289.56|292.42|289.62|292.42|289.62|292.36|289.56|0
1651019360000|2022-04-27 00:29:20|292.36|289.56|293.11|290.31|293.11|290.31|292.23|289.43|0
1651019370000|2022-04-27 00:29:30|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1651019380000|2022-04-27 00:29:40|293.05|290.25|292.98|290.18|293.05|290.25|292.98|290.18|0
1651019390000|2022-04-27 00:29:50|293.11|290.31|291.94|289.14|293.11|290.31|291.94|289.14|0
1651019400000|2022-04-27 00:30:00|293.04|290.24|293.17|290.37|293.17|290.37|292.98|290.18|0
1651019410000|2022-04-27 00:30:10|293.24|290.44|293.36|290.56|293.43|290.63|293.24|290.44|0
1651019420000|2022-04-27 00:30:20|293.24|290.44|293.3|290.5|293.3|290.5|293.24|290.44|0
1651019430000|2022-04-27 00:30:30|293.36|290.56|293.23|290.43|293.36|290.56|293.23|290.43|0
1651019440000|2022-04-27 00:30:40|293.3|290.5|293.36|290.56|293.36|290.56|293.3|290.5|0
1651019460000|2022-04-27 00:31:00|293.23|290.43|293.3|290.5|293.3|290.5|293.23|290.43|0
1651019470000|2022-04-27 00:31:10|293.36|290.56|293.43|290.63|293.43|290.63|293.36|290.56|0
1651019480000|2022-04-27 00:31:20|293.36|290.56|293.49|290.69|293.49|290.69|293.36|290.56|0
1651019490000|2022-04-27 00:31:30|293.36|290.56|293.36|290.56|293.36|290.56|293.36|290.56|0
1651019500000|2022-04-27 00:31:40|293.43|290.63|293.36|290.56|293.43|290.63|293.36|290.56|0
1651019520000|2022-04-27 00:32:00|293.43|290.63|293.49|290.69|293.56|290.76|293.43|290.63|0
1651019530000|2022-04-27 00:32:10|293.62|290.82|293.75|290.95|293.75|290.95|293.62|290.82|0
1651019540000|2022-04-27 00:32:20|293.82|291.02|293.88|291.08|293.88|291.08|293.82|291.02|0
1651019550000|2022-04-27 00:32:30|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1651019560000|2022-04-27 00:32:40|293.82|291.02|293.75|290.95|293.82|291.02|293.75|290.95|0
1651019570000|2022-04-27 00:32:50|294.01|291.21|294.13|291.33|294.13|291.33|294.01|291.21|0
1651019580000|2022-04-27 00:33:00|294.01|291.21|293.88|291.08|294.01|291.21|293.88|291.08|0
1651019600000|2022-04-27 00:33:20|293.94|291.14|293.62|290.82|293.94|291.14|293.62|290.82|0
1651019610000|2022-04-27 00:33:30|293.82|291.02|293.75|290.95|293.88|291.08|293.75|290.95|0
1651019620000|2022-04-27 00:33:40|293.88|291.08|294.01|291.21|294.01|291.21|293.88|291.08|0
1651019650000|2022-04-27 00:34:10|293.88|291.08|293.88|291.08|293.94|291.14|293.88|291.08|0
1651019660000|2022-04-27 00:34:20|294.01|291.21|294.01|291.21|294.01|291.21|294.01|291.21|0
1651019670000|2022-04-27 00:34:30|294|291.2|294|291.2|294|291.2|294|291.2|0
1651019680000|2022-04-27 00:34:40|294.07|291.27|294.26|291.46|294.26|291.46|294.07|291.27|0
1651019690000|2022-04-27 00:34:50|294.13|291.33|294.13|291.33|294.13|291.33|294.13|291.33|0
1651019700000|2022-04-27 00:35:00|294.07|291.27|293.81|291.01|294.07|291.27|293.75|290.95|0
1651019710000|2022-04-27 00:35:10|293.88|291.08|294|291.2|294|291.2|293.75|290.95|0
1651019720000|2022-04-27 00:35:20|293.94|291.14|294|291.2|294|291.2|293.94|291.14|0
1651019730000|2022-04-27 00:35:30|294.13|291.33|294|291.2|294.26|291.46|294|291.2|0
1651019740000|2022-04-27 00:35:40|293.88|291.08|294|291.2|294|291.2|293.88|291.08|0
1651019750000|2022-04-27 00:35:50|293.94|291.14|293.88|291.08|294|291.2|293.88|291.08|0
1651019760000|2022-04-27 00:36:00|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1651019770000|2022-04-27 00:36:10|293.81|291.01|293.81|291.01|293.81|291.01|293.81|291.01|0
1651019780000|2022-04-27 00:36:20|293.75|290.95|293.88|291.08|293.88|291.08|293.75|290.95|0
1651019790000|2022-04-27 00:36:30|293.87|291.07|293.62|290.82|293.87|291.07|293.62|290.82|0
1651019800000|2022-04-27 00:36:40|293.68|290.88|293.62|290.82|293.68|290.88|293.62|290.82|0
1651019810000|2022-04-27 00:36:50|293.75|290.95|293.62|290.82|293.75|290.95|293.56|290.76|0
1651019820000|2022-04-27 00:37:00|293.49|290.69|293.62|290.82|293.62|290.82|293.49|290.69|0
1651019840000|2022-04-27 00:37:20|293.56|290.76|293.49|290.69|293.62|290.82|293.49|290.69|0
1651019850000|2022-04-27 00:37:30|293.62|290.82|293.62|290.82|293.62|290.82|293.62|290.82|0
1651019860000|2022-04-27 00:37:40|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1651019880000|2022-04-27 00:38:00|293.81|291.01|293.87|291.07|293.87|291.07|293.75|290.95|0
1651019890000|2022-04-27 00:38:10|294|291.2|294|291.2|294|291.2|294|291.2|0
1651019900000|2022-04-27 00:38:20|293.87|291.07|293.87|291.07|293.87|291.07|293.87|291.07|0
1651019910000|2022-04-27 00:38:30|293.74|290.94|293.81|291.01|293.81|291.01|293.74|290.94|0
1651019920000|2022-04-27 00:38:40|294|291.2|294.2|291.4|294.2|291.4|294|291.2|0
1651019930000|2022-04-27 00:38:50|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1651019940000|2022-04-27 00:39:00|294.39|291.59|294.39|291.59|294.39|291.59|294.39|291.59|0
1651019950000|2022-04-27 00:39:10|294.46|291.66|294.52|291.72|294.52|291.72|294.46|291.66|0
1651019960000|2022-04-27 00:39:20|294.65|291.85|294.52|291.72|294.65|291.85|294.52|291.72|0
1651019980000|2022-04-27 00:39:40|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1651019990000|2022-04-27 00:39:50|294.78|291.98|295.03|292.23|295.03|292.23|294.78|291.98|0
1651020000000|2022-04-27 00:40:00|294.9|292.1|294.78|291.98|294.9|292.1|294.78|291.98|0
1651020010000|2022-04-27 00:40:10|294.84|292.04|294.9|292.1|294.9|292.1|294.84|292.04|0
1651020020000|2022-04-27 00:40:20|294.97|292.17|295.03|292.23|295.16|292.36|294.97|292.17|0
1651020030000|2022-04-27 00:40:30|295.1|292.3|295.16|292.36|295.16|292.36|295.1|292.3|0
1651020040000|2022-04-27 00:40:40|295.23|292.43|295.16|292.36|295.23|292.43|295.16|292.36|0
1651020060000|2022-04-27 00:41:00|295.23|292.43|295.16|292.36|295.29|292.49|295.16|292.36|0
1651020080000|2022-04-27 00:41:20|295.23|292.43|295.29|292.49|295.29|292.49|295.23|292.43|0
1651020090000|2022-04-27 00:41:30|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1651020100000|2022-04-27 00:41:40|295.23|292.43|295.29|292.49|295.29|292.49|295.16|292.36|0
1651020110000|2022-04-27 00:41:50|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1651020120000|2022-04-27 00:42:00|296.33|293.53|296.2|293.4|296.33|293.53|296.2|293.4|0
1651020130000|2022-04-27 00:42:10|296.33|293.53|296.84|294.04|296.84|294.04|296.33|293.53|0
1651020140000|2022-04-27 00:42:20|296.97|294.17|297.1|294.3|297.1|294.3|296.97|294.17|0
1651020150000|2022-04-27 00:42:30|297.23|294.43|297.1|294.3|297.23|294.43|297.1|294.3|0
1651020160000|2022-04-27 00:42:40|297.04|294.24|296.84|294.04|297.04|294.24|296.84|294.04|0
1651020170000|2022-04-27 00:42:50|296.97|294.17|296.84|294.04|296.97|294.17|296.84|294.04|0
1651020190000|2022-04-27 00:43:10|296.71|293.91|296.33|293.53|296.71|293.91|296.33|293.53|0
1651020200000|2022-04-27 00:43:20|296.46|293.66|296.2|293.4|296.46|293.66|296.2|293.4|0
1651020210000|2022-04-27 00:43:30|296.07|293.27|296.2|293.4|296.2|293.4|296.07|293.27|0
1651020220000|2022-04-27 00:43:40|296.13|293.33|296.07|293.27|296.13|293.33|296.07|293.27|0
1651020230000|2022-04-27 00:43:50|296|293.2|296|293.2|296|293.2|296|293.2|0
1651020240000|2022-04-27 00:44:00|296.07|293.27|295.81|293.01|296.07|293.27|295.81|293.01|0
1651020250000|2022-04-27 00:44:10|295.75|292.95|295.68|292.88|295.75|292.95|295.68|292.88|0
1651020260000|2022-04-27 00:44:20|295.55|292.75|295.42|292.62|295.55|292.75|295.42|292.62|0
1651020270000|2022-04-27 00:44:30|295.49|292.69|295.49|292.69|295.49|292.69|295.42|292.62|0
1651020280000|2022-04-27 00:44:40|295.29|292.49|295.42|292.62|295.49|292.69|295.29|292.49|0
1651020290000|2022-04-27 00:44:50|295.55|292.75|295.55|292.75|295.55|292.75|295.42|292.62|0
1651020300000|2022-04-27 00:45:00|295.42|292.62|295.62|292.82|295.68|292.88|295.42|292.62|0
1651020310000|2022-04-27 00:45:10|295.49|292.69|295.55|292.75|295.55|292.75|295.42|292.62|0
1651020320000|2022-04-27 00:45:20|296.07|293.27|296.45|293.65|296.45|293.65|296.07|293.27|0
1651020330000|2022-04-27 00:45:30|296.32|293.52|296.26|293.46|296.32|293.52|296.26|293.46|0
1651020340000|2022-04-27 00:45:40|296.19|293.39|296.45|293.65|296.45|293.65|296.19|293.39|0
1651020350000|2022-04-27 00:45:50|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1651020360000|2022-04-27 00:46:00|296.45|293.65|296.32|293.52|296.45|293.65|296.32|293.52|0
1651020370000|2022-04-27 00:46:10|296.39|293.59|296.45|293.65|296.45|293.65|296.39|293.59|0
1651020380000|2022-04-27 00:46:20|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1651020390000|2022-04-27 00:46:30|296.39|293.59|296.39|293.59|296.39|293.59|296.32|293.52|0
1651020400000|2022-04-27 00:46:40|296.19|293.39|295.94|293.14|296.19|293.39|295.94|293.14|0
1651020410000|2022-04-27 00:46:50|295.93|293.13|295.55|292.75|295.93|293.13|295.55|292.75|0
1651020420000|2022-04-27 00:47:00|295.61|292.81|295.36|292.56|295.61|292.81|295.36|292.56|0
1651020430000|2022-04-27 00:47:10|295.55|292.75|295.42|292.62|295.68|292.88|295.42|292.62|0
1651020440000|2022-04-27 00:47:20|295.55|292.75|295.55|292.75|295.55|292.75|295.55|292.75|0
1651020450000|2022-04-27 00:47:30|295.61|292.81|295.55|292.75|295.61|292.81|295.55|292.75|0
1651020460000|2022-04-27 00:47:40|295.61|292.81|295.68|292.88|295.68|292.88|295.61|292.81|0
1651020470000|2022-04-27 00:47:50|295.55|292.75|295.68|292.88|295.8|293|295.55|292.75|0
1651020480000|2022-04-27 00:48:00|295.8|293|295.68|292.88|295.8|293|295.68|292.88|0
1651020490000|2022-04-27 00:48:10|295.55|292.75|295.68|292.88|295.68|292.88|295.55|292.75|0
1651020500000|2022-04-27 00:48:20|295.8|293|295.55|292.75|295.8|293|295.55|292.75|0
1651020510000|2022-04-27 00:48:30|295.42|292.62|295.29|292.49|295.42|292.62|295.29|292.49|0
1651020520000|2022-04-27 00:48:40|295.42|292.62|295.55|292.75|295.55|292.75|295.42|292.62|0
1651020530000|2022-04-27 00:48:50|295.93|293.13|296|293.2|296.06|293.26|295.93|293.13|0
1651020540000|2022-04-27 00:49:00|296.06|293.26|295.93|293.13|296.06|293.26|295.93|293.13|0
1651020550000|2022-04-27 00:49:10|296|293.2|296|293.2|296|293.2|296|293.2|0
1651020560000|2022-04-27 00:49:20|295.93|293.13|295.93|293.13|296.06|293.26|295.93|293.13|0
1651020570000|2022-04-27 00:49:30|295.8|293|295.8|293|295.93|293.13|295.8|293|0
1651020580000|2022-04-27 00:49:40|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1651020590000|2022-04-27 00:49:50|295.67|292.87|295.67|292.87|295.67|292.87|295.67|292.87|0
1651020610000|2022-04-27 00:50:10|295.61|292.81|295.61|292.81|295.67|292.87|295.61|292.81|0
1651020620000|2022-04-27 00:50:20|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1651020630000|2022-04-27 00:50:30|295.61|292.81|295.54|292.74|295.61|292.81|295.54|292.74|0
1651020640000|2022-04-27 00:50:40|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1651020650000|2022-04-27 00:50:50|295.29|292.49|295.29|292.49|295.29|292.49|295.22|292.42|0
1651020660000|2022-04-27 00:51:00|295.48|292.68|295.29|292.49|295.48|292.68|295.29|292.49|0
1651020670000|2022-04-27 00:51:10|295.35|292.55|295.29|292.49|295.35|292.55|295.29|292.49|0
1651020680000|2022-04-27 00:51:20|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1651020700000|2022-04-27 00:51:40|295.41|292.61|295.41|292.61|295.41|292.61|295.41|292.61|0
1651020710000|2022-04-27 00:51:50|295.35|292.55|295.29|292.49|295.41|292.61|295.29|292.49|0
1651020720000|2022-04-27 00:52:00|295.35|292.55|295.09|292.29|295.35|292.55|295.09|292.29|0
1651020730000|2022-04-27 00:52:10|295.16|292.36|295.28|292.48|295.35|292.55|295.16|292.36|0
1651020740000|2022-04-27 00:52:20|295.35|292.55|295.41|292.61|295.41|292.61|295.35|292.55|0
1651020750000|2022-04-27 00:52:30|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1651020760000|2022-04-27 00:52:40|295.22|292.42|295.22|292.42|295.22|292.42|295.22|292.42|0
1651020770000|2022-04-27 00:52:50|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1651020780000|2022-04-27 00:53:00|295.41|292.61|295.28|292.48|295.41|292.61|295.28|292.48|0
1651020790000|2022-04-27 00:53:10|295.22|292.42|295.15|292.35|295.22|292.42|295.15|292.35|0
1651020810000|2022-04-27 00:53:30|295.09|292.29|294.83|292.03|295.09|292.29|294.83|292.03|0
1651020820000|2022-04-27 00:53:40|294.9|292.1|294.77|291.97|294.9|292.1|294.77|291.97|0
1651020830000|2022-04-27 00:53:50|294.9|292.1|294.96|292.16|294.96|292.16|294.83|292.03|0
1651020840000|2022-04-27 00:54:00|295.03|292.23|294.9|292.1|295.03|292.23|294.83|292.03|0
1651020850000|2022-04-27 00:54:10|294.83|292.03|294.77|291.97|294.83|292.03|294.77|291.97|0
1651020860000|2022-04-27 00:54:20|294.83|292.03|294.77|291.97|294.83|292.03|294.77|291.97|0
1651020870000|2022-04-27 00:54:30|294.83|292.03|294.77|291.97|294.83|292.03|294.77|291.97|0
1651020880000|2022-04-27 00:54:40|294.9|292.1|294.77|291.97|294.9|292.1|294.77|291.97|0
1651020890000|2022-04-27 00:54:50|294.83|292.03|294.64|291.84|294.83|292.03|294.64|291.84|0
1651020900000|2022-04-27 00:55:00|294.58|291.78|294.38|291.58|294.58|291.78|294.38|291.58|0
1651020910000|2022-04-27 00:55:10|294.45|291.65|294.12|291.32|294.45|291.65|293.99|291.19|0
1651020920000|2022-04-27 00:55:20|294.19|291.39|294.25|291.45|294.25|291.45|294.19|291.39|0
1651020930000|2022-04-27 00:55:30|294.77|291.97|295.02|292.22|295.15|292.35|294.77|291.97|0
1651020940000|2022-04-27 00:55:40|295.15|292.35|295.54|292.74|295.54|292.74|295.15|292.35|0
1651020950000|2022-04-27 00:55:50|295.8|293|295.54|292.74|295.8|293|295.54|292.74|0
1651020960000|2022-04-27 00:56:00|295.8|293|295.48|292.68|295.8|293|295.35|292.55|0
1651020970000|2022-04-27 00:56:10|295.35|292.55|295.28|292.48|295.41|292.61|295.28|292.48|0
1651020980000|2022-04-27 00:56:20|295.41|292.61|295.61|292.81|295.61|292.81|295.41|292.61|0
1651020990000|2022-04-27 00:56:30|295.67|292.87|296.19|293.39|296.19|293.39|295.67|292.87|0
1651021000000|2022-04-27 00:56:40|296.45|293.65|296.45|293.65|296.45|293.65|296.13|293.33|0
1651021010000|2022-04-27 00:56:50|296.71|293.91|296.77|293.97|296.77|293.97|296.71|293.91|0
1651021020000|2022-04-27 00:57:00|296.84|294.04|297.29|294.49|297.29|294.49|296.71|293.91|0
1651021030000|2022-04-27 00:57:10|297.36|294.56|297.36|294.56|297.42|294.62|297.36|294.56|0
1651021040000|2022-04-27 00:57:20|297.23|294.43|296.84|294.04|297.23|294.43|296.84|294.04|0
1651021050000|2022-04-27 00:57:30|296.77|293.97|296.71|293.91|296.84|294.04|296.71|293.91|0
1651021060000|2022-04-27 00:57:40|297.22|294.42|297.42|294.62|297.42|294.62|297.22|294.42|0
1651021070000|2022-04-27 00:57:50|297.61|294.81|297.94|295.14|297.94|295.14|297.61|294.81|0
1651021080000|2022-04-27 00:58:00|297.87|295.07|297.74|294.94|298|295.2|297.74|294.94|0
1651021090000|2022-04-27 00:58:10|297.48|294.68|297.42|294.62|297.48|294.68|297.35|294.55|0
1651021100000|2022-04-27 00:58:20|297.35|294.55|297.35|294.55|297.42|294.62|297.35|294.55|0
1651021110000|2022-04-27 00:58:30|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1651021120000|2022-04-27 00:58:40|297.35|294.55|297.09|294.29|297.35|294.55|297.09|294.29|0
1651021130000|2022-04-27 00:58:50|297.22|294.42|297.35|294.55|297.35|294.55|297.22|294.42|0
1651021140000|2022-04-27 00:59:00|297.48|294.68|297.61|294.81|297.74|294.94|297.48|294.68|0
1651021150000|2022-04-27 00:59:10|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1651021160000|2022-04-27 00:59:20|297.61|294.81|297.48|294.68|297.61|294.81|297.35|294.55|0
1651021170000|2022-04-27 00:59:30|297.42|294.62|297.09|294.29|297.42|294.62|297.09|294.29|0
1651021180000|2022-04-27 00:59:40|296.83|294.03|297.09|294.29|297.09|294.29|296.83|294.03|0
1651021190000|2022-04-27 00:59:50|296.96|294.16|297.09|294.29|297.09|294.29|296.96|294.16|0
1651021200000|2022-04-27 01:00:00|297.29|294.49|296.9|294.1|297.29|294.49|296.9|294.1|0
1651021210000|2022-04-27 01:00:10|296.96|294.16|296.83|294.03|297.09|294.29|296.83|294.03|0
1651021220000|2022-04-27 01:00:20|296.96|294.16|296.96|294.16|296.96|294.16|296.9|294.1|0
1651021230000|2022-04-27 01:00:30|297.03|294.23|296.96|294.16|297.03|294.23|296.96|294.16|0
1651021240000|2022-04-27 01:00:40|296.77|293.97|296.7|293.9|296.77|293.97|296.7|293.9|0
1651021250000|2022-04-27 01:00:50|296.57|293.77|296.57|293.77|296.7|293.9|296.57|293.77|0
1651021260000|2022-04-27 01:01:00|296.51|293.71|296.19|293.39|296.51|293.71|296.06|293.26|0
1651021270000|2022-04-27 01:01:10|296.25|293.45|296.25|293.45|296.31|293.51|296.25|293.45|0
1651021280000|2022-04-27 01:01:20|296.19|293.39|296.12|293.32|296.19|293.39|296.12|293.32|0
1651021290000|2022-04-27 01:01:30|296.19|293.39|296.18|293.38|296.31|293.51|296.12|293.32|0
1651021300000|2022-04-27 01:01:40|296.06|293.26|296.06|293.26|296.18|293.38|296.06|293.26|0
1651021310000|2022-04-27 01:01:50|296.18|293.38|296.18|293.38|296.25|293.45|296.18|293.38|0
1651021320000|2022-04-27 01:02:00|296.25|293.45|296.12|293.32|296.25|293.45|296.06|293.26|0
1651021330000|2022-04-27 01:02:10|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1651021340000|2022-04-27 01:02:20|296.18|293.38|296.25|293.45|296.25|293.45|296.18|293.38|0
1651021350000|2022-04-27 01:02:30|296.31|293.51|296.31|293.51|296.31|293.51|296.18|293.38|0
1651021360000|2022-04-27 01:02:40|296.18|293.38|296.25|293.45|296.25|293.45|296.18|293.38|0
1651021370000|2022-04-27 01:02:50|296.18|293.38|296.18|293.38|296.18|293.38|296.05|293.25|0
1651021380000|2022-04-27 01:03:00|296.05|293.25|296.05|293.25|296.18|293.38|296.05|293.25|0
1651021390000|2022-04-27 01:03:10|296.18|293.38|296.18|293.38|296.38|293.58|296.18|293.38|0
1651021400000|2022-04-27 01:03:20|296.31|293.51|296.44|293.64|296.44|293.64|296.31|293.51|0
1651021410000|2022-04-27 01:03:30|296.57|293.77|296.51|293.71|296.57|293.77|296.51|293.71|0
1651021420000|2022-04-27 01:03:40|296.57|293.77|296.96|294.16|296.96|294.16|296.57|293.77|0
1651021430000|2022-04-27 01:03:50|297.03|294.23|297.22|294.42|297.22|294.42|297.03|294.23|0
1651021440000|2022-04-27 01:04:00|297.29|294.49|297.22|294.42|297.29|294.49|297.22|294.42|0
1651021450000|2022-04-27 01:04:10|297.09|294.29|297.03|294.23|297.09|294.29|297.03|294.23|0
1651021460000|2022-04-27 01:04:20|296.83|294.03|296.96|294.16|296.96|294.16|296.7|293.9|0
1651021470000|2022-04-27 01:04:30|296.7|293.9|296.96|294.16|297.03|294.23|296.7|293.9|0
1651021480000|2022-04-27 01:04:40|297.03|294.23|296.96|294.16|297.09|294.29|296.96|294.16|0
1651021490000|2022-04-27 01:04:50|296.83|294.03|296.83|294.03|296.96|294.16|296.83|294.03|0
1651021500000|2022-04-27 01:05:00|296.96|294.16|296.96|294.16|297.09|294.29|296.96|294.16|0
1651021510000|2022-04-27 01:05:10|297.16|294.36|297.03|294.23|297.16|294.36|297.03|294.23|0
1651021520000|2022-04-27 01:05:20|296.96|294.16|296.77|293.97|296.96|294.16|296.77|293.97|0
1651021530000|2022-04-27 01:05:30|296.7|293.9|296.77|293.97|296.77|293.97|296.7|293.9|0
1651021540000|2022-04-27 01:05:40|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1651021560000|2022-04-27 01:06:00|296.44|293.64|295.41|292.61|296.44|293.64|295.41|292.61|0
1651021570000|2022-04-27 01:06:10|295.15|292.35|295.41|292.61|295.41|292.61|295.02|292.22|0
1651021580000|2022-04-27 01:06:20|295.53|292.73|295.79|292.99|295.79|292.99|295.41|292.61|0
1651021590000|2022-04-27 01:06:30|295.6|292.8|295.15|292.35|295.6|292.8|295.15|292.35|0
1651021600000|2022-04-27 01:06:40|295.02|292.22|295.41|292.61|295.41|292.61|295.02|292.22|0
1651021610000|2022-04-27 01:06:50|295.34|292.54|295.34|292.54|295.41|292.61|295.34|292.54|0
1651021620000|2022-04-27 01:07:00|295.28|292.48|295.21|292.41|295.41|292.61|295.15|292.35|0
1651021630000|2022-04-27 01:07:10|295.73|292.93|295.79|292.99|295.86|293.06|295.73|292.93|0
1651021640000|2022-04-27 01:07:20|295.66|292.86|295.92|293.12|295.92|293.12|295.66|292.86|0
1651021650000|2022-04-27 01:07:30|295.99|293.19|295.73|292.93|295.99|293.19|295.73|292.93|0
1651021660000|2022-04-27 01:07:40|295.53|292.73|295.6|292.8|295.66|292.86|295.53|292.73|0
1651021670000|2022-04-27 01:07:50|295.53|292.73|295.53|292.73|295.6|292.8|295.53|292.73|0
1651021680000|2022-04-27 01:08:00|295.4|292.6|295.4|292.6|295.53|292.73|295.4|292.6|0
1651021690000|2022-04-27 01:08:10|295.15|292.35|295.15|292.35|295.28|292.48|295.15|292.35|0
1651021700000|2022-04-27 01:08:20|295.21|292.41|295.27|292.47|295.27|292.47|295.02|292.22|0
1651021710000|2022-04-27 01:08:30|295.53|292.73|295.27|292.47|295.53|292.73|295.27|292.47|0
1651021720000|2022-04-27 01:08:40|295.15|292.35|295.4|292.6|295.4|292.6|295.15|292.35|0
1651021730000|2022-04-27 01:08:50|295.21|292.41|295.15|292.35|295.21|292.41|295.15|292.35|0
1651021740000|2022-04-27 01:09:00|295.27|292.47|295.02|292.22|295.27|292.47|295.02|292.22|0
1651021750000|2022-04-27 01:09:10|294.89|292.09|294.95|292.15|294.95|292.15|294.89|292.09|0
1651021760000|2022-04-27 01:09:20|294.82|292.02|294.44|291.64|294.82|292.02|294.44|291.64|0
1651021770000|2022-04-27 01:09:30|294.18|291.38|294.37|291.57|294.44|291.64|294.18|291.38|0
1651021780000|2022-04-27 01:09:40|294.63|291.83|294.5|291.7|294.63|291.83|294.5|291.7|0
1651021790000|2022-04-27 01:09:50|294.44|291.64|294.5|291.7|294.5|291.7|294.44|291.64|0
1651021800000|2022-04-27 01:10:00|294.57|291.77|294.57|291.77|294.57|291.77|294.5|291.7|0
1651021810000|2022-04-27 01:10:10|294.63|291.83|294.76|291.96|294.76|291.96|294.63|291.83|0
1651021820000|2022-04-27 01:10:20|294.89|292.09|294.89|292.09|294.89|292.09|294.89|292.09|0
1651021830000|2022-04-27 01:10:30|294.76|291.96|294.76|291.96|294.76|291.96|294.69|291.89|0
1651021840000|2022-04-27 01:10:40|294.82|292.02|294.63|291.83|294.82|292.02|294.5|291.7|0
1651021850000|2022-04-27 01:10:50|294.69|291.89|294.76|291.96|294.76|291.96|294.63|291.83|0
1651021860000|2022-04-27 01:11:00|294.89|292.09|294.89|292.09|294.89|292.09|294.89|292.09|0
1651021870000|2022-04-27 01:11:10|294.76|291.96|294.89|292.09|294.89|292.09|294.76|291.96|0
1651021880000|2022-04-27 01:11:20|295.01|292.21|295.01|292.21|295.01|292.21|295.01|292.21|0
1651021890000|2022-04-27 01:11:30|294.89|292.09|294.89|292.09|294.89|292.09|294.89|292.09|0
1651021900000|2022-04-27 01:11:40|295.01|292.21|295.01|292.21|295.01|292.21|295.01|292.21|0
1651021910000|2022-04-27 01:11:50|295.14|292.34|295.14|292.34|295.14|292.34|295.14|292.34|0
1651021920000|2022-04-27 01:12:00|295.21|292.41|295.14|292.34|295.21|292.41|295.14|292.34|0
1651021930000|2022-04-27 01:12:10|295.01|292.21|294.95|292.15|295.01|292.21|294.95|292.15|0
1651021940000|2022-04-27 01:12:20|294.76|291.96|294.88|292.08|294.88|292.08|294.76|291.96|0
1651021950000|2022-04-27 01:12:30|294.76|291.96|294.82|292.02|294.82|292.02|294.76|291.96|0
1651021960000|2022-04-27 01:12:40|294.76|291.96|294.63|291.83|294.76|291.96|294.63|291.83|0
1651021970000|2022-04-27 01:12:50|294.76|291.96|294.63|291.83|294.76|291.96|294.5|291.7|0
1651021980000|2022-04-27 01:13:00|294.76|291.96|294.76|291.96|294.76|291.96|294.76|291.96|0
1651021990000|2022-04-27 01:13:10|294.82|292.02|294.95|292.15|294.95|292.15|294.76|291.96|0
1651022000000|2022-04-27 01:13:20|294.88|292.08|295.14|292.34|295.14|292.34|294.88|292.08|0
1651022010000|2022-04-27 01:13:30|295.27|292.47|295.01|292.21|295.27|292.47|295.01|292.21|0
1651022020000|2022-04-27 01:13:40|294.95|292.15|294.75|291.95|294.95|292.15|294.75|291.95|0
1651022030000|2022-04-27 01:13:50|294.69|291.89|294.75|291.95|294.75|291.95|294.69|291.89|0
1651022040000|2022-04-27 01:14:00|294.69|291.89|294.69|291.89|294.75|291.95|294.69|291.89|0
1651022050000|2022-04-27 01:14:10|294.5|291.7|294.75|291.95|294.75|291.95|294.5|291.7|0
1651022060000|2022-04-27 01:14:20|294.63|291.83|294.63|291.83|294.63|291.83|294.63|291.83|0
1651022070000|2022-04-27 01:14:30|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1651022080000|2022-04-27 01:14:40|294.69|291.89|294.75|291.95|294.88|292.08|294.69|291.89|0
1651022090000|2022-04-27 01:14:50|294.82|292.02|294.82|292.02|294.88|292.08|294.75|291.95|0
1651022100000|2022-04-27 01:15:00|295.01|292.21|294.69|291.89|295.01|292.21|294.62|291.82|0
1651022110000|2022-04-27 01:15:10|294.3|291.5|294.18|291.38|294.3|291.5|294.05|291.25|0
1651022120000|2022-04-27 01:15:20|294.24|291.44|294.24|291.44|294.37|291.57|294.24|291.44|0
1651022130000|2022-04-27 01:15:30|294.37|291.57|294.37|291.57|294.37|291.57|294.37|291.57|0
1651022140000|2022-04-27 01:15:40|294.24|291.44|294.43|291.63|294.43|291.63|294.24|291.44|0
1651022150000|2022-04-27 01:15:50|294.3|291.5|294.24|291.44|294.37|291.57|294.24|291.44|0
1651022160000|2022-04-27 01:16:00|294.3|291.5|293.92|291.12|294.3|291.5|293.92|291.12|0
1651022170000|2022-04-27 01:16:10|294.05|291.25|293.98|291.18|294.05|291.25|293.98|291.18|0
1651022180000|2022-04-27 01:16:20|293.85|291.05|293.46|290.66|293.92|291.12|293.46|290.66|0
1651022190000|2022-04-27 01:16:30|293.4|290.6|293.34|290.54|293.59|290.79|293.34|290.54|0
1651022200000|2022-04-27 01:16:40|293.46|290.66|293.59|290.79|293.59|290.79|293.46|290.66|0
1651022220000|2022-04-27 01:17:00|293.46|290.66|293.46|290.66|293.46|290.66|293.46|290.66|0
1651022230000|2022-04-27 01:17:10|293.59|290.79|293.59|290.79|293.59|290.79|293.59|290.79|0
1651022240000|2022-04-27 01:17:20|293.46|290.66|293.14|290.34|293.46|290.66|293.14|290.34|0
1651022250000|2022-04-27 01:17:30|293.08|290.28|292.82|290.02|293.08|290.28|292.82|290.02|0
1651022260000|2022-04-27 01:17:40|292.95|290.15|293.21|290.41|293.21|290.41|292.89|290.09|0
1651022270000|2022-04-27 01:17:50|293.14|290.34|293.21|290.41|293.21|290.41|293.08|290.28|0
1651022280000|2022-04-27 01:18:00|293.14|290.34|293.21|290.41|293.21|290.41|293.08|290.28|0
1651022290000|2022-04-27 01:18:10|293.33|290.53|293.46|290.66|293.46|290.66|293.27|290.47|0
1651022300000|2022-04-27 01:18:20|293.33|290.53|293.27|290.47|293.33|290.53|293.27|290.47|0
1651022310000|2022-04-27 01:18:30|293.21|290.41|293.33|290.53|293.33|290.53|293.21|290.41|0
1651022320000|2022-04-27 01:18:40|293.46|290.66|293.46|290.66|293.46|290.66|293.33|290.53|0
1651022330000|2022-04-27 01:18:50|293.53|290.73|293.21|290.41|293.53|290.73|293.21|290.41|0
1651022340000|2022-04-27 01:19:00|293.27|290.47|293.46|290.66|293.46|290.66|293.27|290.47|0
1651022350000|2022-04-27 01:19:10|293.53|290.73|293.08|290.28|293.53|290.73|293.08|290.28|0
1651022360000|2022-04-27 01:19:20|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1651022370000|2022-04-27 01:19:30|293.27|290.47|293.33|290.53|293.33|290.53|293.2|290.4|0
1651022380000|2022-04-27 01:19:40|293.46|290.66|293.59|290.79|293.59|290.79|293.46|290.66|0
1651022390000|2022-04-27 01:19:50|293.72|290.92|293.4|290.6|293.72|290.92|293.27|290.47|0
1651022400000|2022-04-27 01:20:00|293.08|290.28|292.95|290.15|293.08|290.28|292.95|290.15|0
1651022410000|2022-04-27 01:20:10|293.01|290.21|293.08|290.28|293.08|290.28|293.01|290.21|0
1651022420000|2022-04-27 01:20:20|293.01|290.21|293.08|290.28|293.2|290.4|293.01|290.21|0
1651022430000|2022-04-27 01:20:30|292.82|290.02|292.82|290.02|292.89|290.09|292.82|290.02|0
1651022440000|2022-04-27 01:20:40|292.43|289.63|292.56|289.76|292.56|289.76|292.43|289.63|0
1651022450000|2022-04-27 01:20:50|292.69|289.89|292.56|289.76|292.69|289.89|292.56|289.76|0
1651022460000|2022-04-27 01:21:00|292.43|289.63|292.43|289.63|292.5|289.7|292.43|289.63|0
1651022470000|2022-04-27 01:21:10|292.3|289.5|292.05|289.25|292.3|289.5|292.05|289.25|0
1651022480000|2022-04-27 01:21:20|292.3|289.5|292.69|289.89|292.69|289.89|292.3|289.5|0
1651022490000|2022-04-27 01:21:30|292.43|289.63|292.18|289.38|292.43|289.63|292.05|289.25|0
1651022500000|2022-04-27 01:21:40|292.05|289.25|291.53|288.73|292.05|289.25|291.53|288.73|0
1651022510000|2022-04-27 01:21:50|291.66|288.86|291.79|288.99|291.79|288.99|291.53|288.73|0
1651022520000|2022-04-27 01:22:00|291.53|288.73|291.02|288.22|291.53|288.73|291.02|288.22|0
1651022530000|2022-04-27 01:22:10|291.09|288.29|291.79|288.99|291.79|288.99|291.09|288.29|0
1651022540000|2022-04-27 01:22:20|291.53|288.73|291.53|288.73|291.53|288.73|291.41|288.61|0
1651022550000|2022-04-27 01:22:30|291.47|288.67|291.6|288.8|291.66|288.86|291.47|288.67|0
1651022560000|2022-04-27 01:22:40|291.79|288.99|291.53|288.73|291.79|288.99|291.53|288.73|0
1651022570000|2022-04-27 01:22:50|291.41|288.61|291.41|288.61|291.41|288.61|291.41|288.61|0
1651022580000|2022-04-27 01:23:00|291.15|288.35|291.02|288.22|291.15|288.35|291.02|288.22|0
1651022590000|2022-04-27 01:23:10|291.15|288.35|291.02|288.22|291.15|288.35|291.02|288.22|0
1651022600000|2022-04-27 01:23:20|290.96|288.16|290.89|288.09|290.96|288.16|290.89|288.09|0
1651022610000|2022-04-27 01:23:30|290.96|288.16|291.15|288.35|291.15|288.35|290.89|288.09|0
1651022620000|2022-04-27 01:23:40|291.02|288.22|290.89|288.09|291.02|288.22|290.89|288.09|0
1651022630000|2022-04-27 01:23:50|291.02|288.22|291.02|288.22|291.02|288.22|291.02|288.22|0
1651022640000|2022-04-27 01:24:00|291.15|288.35|290.89|288.09|291.15|288.35|290.89|288.09|0
1651022650000|2022-04-27 01:24:10|291.02|288.22|291.02|288.22|291.02|288.22|291.02|288.22|0
1651022660000|2022-04-27 01:24:20|290.89|288.09|290.89|288.09|290.89|288.09|290.89|288.09|0
1651022670000|2022-04-27 01:24:30|291.02|288.22|291.02|288.22|291.09|288.29|291.02|288.22|0
1651022680000|2022-04-27 01:24:40|291.15|288.35|290.96|288.16|291.15|288.35|290.89|288.09|0
1651022690000|2022-04-27 01:24:50|291.02|288.22|291.02|288.22|291.15|288.35|291.02|288.22|0
1651022700000|2022-04-27 01:25:00|291.09|288.29|291.15|288.35|291.15|288.35|291.09|288.29|0
1651022710000|2022-04-27 01:25:10|291.09|288.29|291.02|288.22|291.09|288.29|291.02|288.22|0
1651022720000|2022-04-27 01:25:20|291.15|288.35|291.21|288.41|291.21|288.41|291.02|288.22|0
1651022730000|2022-04-27 01:25:30|291.15|288.35|291.28|288.48|291.28|288.48|291.15|288.35|0
1651022740000|2022-04-27 01:25:40|291.15|288.35|291.15|288.35|291.15|288.35|291.09|288.29|0
1651022750000|2022-04-27 01:25:50|291.02|288.22|291.02|288.22|291.02|288.22|291.02|288.22|0
1651022760000|2022-04-27 01:26:00|291.15|288.35|291.02|288.22|291.15|288.35|291.02|288.22|0
1651022770000|2022-04-27 01:26:10|291.09|288.29|291.02|288.22|291.15|288.35|291.02|288.22|0
1651022780000|2022-04-27 01:26:20|290.89|288.09|290.89|288.09|290.89|288.09|290.89|288.09|0
1651022810000|2022-04-27 01:26:50|291.02|288.22|290.89|288.09|291.02|288.22|290.89|288.09|0
1651022820000|2022-04-27 01:27:00|290|287.2|290|287.2|290|287.2|290|287.2|0
1651022830000|2022-04-27 01:27:10|290.12|287.32|290|287.2|290.12|287.32|290|287.2|0
1651022840000|2022-04-27 01:27:20|289.87|287.07|290.12|287.32|290.12|287.32|289.87|287.07|0
1651022850000|2022-04-27 01:27:30|289.87|287.07|289.87|287.07|290|287.2|289.87|287.07|0
1651022860000|2022-04-27 01:27:40|290|287.2|289.87|287.07|290|287.2|289.87|287.07|0
1651022870000|2022-04-27 01:27:50|290|287.2|290.12|287.32|290.12|287.32|290|287.2|0
1651022880000|2022-04-27 01:28:00|290|287.2|290.12|287.32|290.12|287.32|290|287.2|0
1651022890000|2022-04-27 01:28:10|290.25|287.45|290.25|287.45|290.38|287.58|290.25|287.45|0
1651022900000|2022-04-27 01:28:20|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1651022910000|2022-04-27 01:28:30|290.25|287.45|290.51|287.71|290.51|287.71|290.25|287.45|0
1651022920000|2022-04-27 01:28:40|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1651022930000|2022-04-27 01:28:50|290.25|287.45|290.38|287.58|290.38|287.58|290.25|287.45|0
1651022940000|2022-04-27 01:29:00|290.25|287.45|290.38|287.58|290.38|287.58|290.25|287.45|0
1651022950000|2022-04-27 01:29:10|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1651022960000|2022-04-27 01:29:20|290.38|287.58|290.25|287.45|290.38|287.58|290.25|287.45|0
1651022980000|2022-04-27 01:29:40|290.12|287.32|290.12|287.32|290.12|287.32|290.12|287.32|0
1651022990000|2022-04-27 01:29:50|289.99|287.19|290.12|287.32|290.12|287.32|289.99|287.19|0
1651023000000|2022-04-27 01:30:00|290.25|287.45|290.12|287.32|290.25|287.45|290.12|287.32|0
1651023010000|2022-04-27 01:30:10|290.25|287.45|290.38|287.58|290.51|287.71|290.25|287.45|0
1651023020000|2022-04-27 01:30:20|290.25|287.45|290.12|287.32|290.25|287.45|290.12|287.32|0
1651023030000|2022-04-27 01:30:30|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1651023040000|2022-04-27 01:30:40|290.32|287.52|290.25|287.45|290.32|287.52|290.25|287.45|0
1651023050000|2022-04-27 01:30:50|290.12|287.32|290.25|287.45|290.25|287.45|290.12|287.32|0
1651023060000|2022-04-27 01:31:00|290.19|287.39|290.19|287.39|290.19|287.39|290.12|287.32|0
1651023070000|2022-04-27 01:31:10|289.99|287.19|290.25|287.45|290.25|287.45|289.99|287.19|0
1651023080000|2022-04-27 01:31:20|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1651023090000|2022-04-27 01:31:30|290.44|287.64|290.5|287.7|290.5|287.7|290.44|287.64|0
1651023100000|2022-04-27 01:31:40|290.76|287.96|290.63|287.83|290.76|287.96|290.63|287.83|0
1651023110000|2022-04-27 01:31:50|290.57|287.77|290.63|287.83|290.63|287.83|290.57|287.77|0
1651023120000|2022-04-27 01:32:00|290.5|287.7|290.5|287.7|290.5|287.7|290.5|287.7|0
1651023130000|2022-04-27 01:32:10|290.63|287.83|290.63|287.83|290.63|287.83|290.63|287.83|0
1651023140000|2022-04-27 01:32:20|290.7|287.9|291.02|288.22|291.02|288.22|290.63|287.83|0
1651023150000|2022-04-27 01:32:30|290.89|288.09|290.89|288.09|290.89|288.09|290.89|288.09|0
1651023160000|2022-04-27 01:32:40|290.95|288.15|291.02|288.22|291.02|288.22|290.95|288.15|0
1651023170000|2022-04-27 01:32:50|291.14|288.34|291.14|288.34|291.14|288.34|291.02|288.22|0
1651023180000|2022-04-27 01:33:00|290.89|288.09|290.5|287.7|290.89|288.09|290.5|287.7|0
1651023190000|2022-04-27 01:33:10|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1651023200000|2022-04-27 01:33:20|290.25|287.45|290.38|287.58|290.38|287.58|290.25|287.45|0
1651023210000|2022-04-27 01:33:30|290.19|287.39|289.99|287.19|290.19|287.39|289.86|287.06|0
1651023220000|2022-04-27 01:33:40|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1651023240000|2022-04-27 01:34:00|289.93|287.13|289.86|287.06|289.93|287.13|289.86|287.06|0
1651023250000|2022-04-27 01:34:10|289.99|287.19|289.99|287.19|289.99|287.19|289.86|287.06|0
1651023260000|2022-04-27 01:34:20|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1651023270000|2022-04-27 01:34:30|289.93|287.13|289.93|287.13|289.93|287.13|289.93|287.13|0
1651023280000|2022-04-27 01:34:40|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1651023290000|2022-04-27 01:34:50|289.1|286.3|288.34|285.54|289.1|286.3|288.34|285.54|0
1651023300000|2022-04-27 01:35:00|288.59|285.79|288.59|285.79|288.72|285.92|288.59|285.79|0
1651023310000|2022-04-27 01:35:10|288.53|285.73|289.35|286.55|289.35|286.55|288.53|285.73|0
1651023320000|2022-04-27 01:35:20|289.48|286.68|289.61|286.81|289.61|286.81|289.48|286.68|0
1651023330000|2022-04-27 01:35:30|289.74|286.94|289.61|286.81|289.74|286.94|289.61|286.81|0
1651023340000|2022-04-27 01:35:40|289.48|286.68|289.48|286.68|289.48|286.68|289.48|286.68|0
1651023350000|2022-04-27 01:35:50|289.61|286.81|289.55|286.75|289.61|286.81|289.55|286.75|0
1651023360000|2022-04-27 01:36:00|289.48|286.68|289.48|286.68|289.61|286.81|289.48|286.68|0
1651023370000|2022-04-27 01:36:10|289.23|286.43|288.97|286.17|289.23|286.43|288.97|286.17|0
1651023380000|2022-04-27 01:36:20|289.1|286.3|288.97|286.17|289.1|286.3|288.97|286.17|0
1651023390000|2022-04-27 01:36:30|289.1|286.3|289.1|286.3|289.1|286.3|289.04|286.24|0
1651023400000|2022-04-27 01:36:40|289.23|286.43|289.1|286.3|289.23|286.43|289.1|286.3|0
1651023410000|2022-04-27 01:36:50|289.23|286.43|289.23|286.43|289.23|286.43|289.23|286.43|0
1651023420000|2022-04-27 01:37:00|289.48|286.68|289.35|286.55|289.48|286.68|289.35|286.55|0
1651023430000|2022-04-27 01:37:10|289.23|286.43|289.23|286.43|289.23|286.43|289.23|286.43|0
1651023440000|2022-04-27 01:37:20|289.35|286.55|289.22|286.42|289.35|286.55|289.22|286.42|0
1651023450000|2022-04-27 01:37:30|289.1|286.3|289.35|286.55|289.35|286.55|289.1|286.3|0
1651023460000|2022-04-27 01:37:40|289.22|286.42|289.22|286.42|289.22|286.42|289.22|286.42|0
1651023470000|2022-04-27 01:37:50|289.29|286.49|289.22|286.42|289.29|286.49|289.22|286.42|0
1651023480000|2022-04-27 01:38:00|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1651023490000|2022-04-27 01:38:10|289.22|286.42|289.22|286.42|289.35|286.55|289.22|286.42|0
1651023500000|2022-04-27 01:38:20|289.16|286.36|288.84|286.04|289.16|286.36|288.84|286.04|0
1651023510000|2022-04-27 01:38:30|288.71|285.91|288.65|285.85|288.71|285.91|288.65|285.85|0
1651023520000|2022-04-27 01:38:40|288.59|285.79|288.59|285.79|288.59|285.79|288.46|285.66|0
1651023530000|2022-04-27 01:38:50|288.53|285.73|288.33|285.53|288.53|285.73|288.33|285.53|0
1651023540000|2022-04-27 01:39:00|288.27|285.47|288.21|285.41|288.33|285.53|288.21|285.41|0
1651023550000|2022-04-27 01:39:10|288.4|285.6|288.59|285.79|288.59|285.79|288.33|285.53|0
1651023560000|2022-04-27 01:39:20|288.46|285.66|288.33|285.53|288.46|285.66|288.33|285.53|0
1651023570000|2022-04-27 01:39:30|288.27|285.47|287.95|285.15|288.27|285.47|287.95|285.15|0
1651023580000|2022-04-27 01:39:40|287.82|285.02|286.05|283.25|287.82|285.02|286.05|283.25|0
1651023590000|2022-04-27 01:39:50|286.43|283.63|285.92|283.12|286.43|283.63|285.92|283.12|0
1651023600000|2022-04-27 01:40:00|285.67|282.87|286.05|283.25|286.12|283.32|285.67|282.87|0
1651023610000|2022-04-27 01:40:10|286.18|283.38|286.05|283.25|286.18|283.38|285.92|283.12|0
1651023620000|2022-04-27 01:40:20|286.18|283.38|286.56|283.76|286.56|283.76|286.18|283.38|0
1651023630000|2022-04-27 01:40:30|286.68|283.88|286.81|284.01|286.81|284.01|286.68|283.88|0
1651023640000|2022-04-27 01:40:40|286.68|283.88|286.68|283.88|286.68|283.88|286.68|283.88|0
1651023650000|2022-04-27 01:40:50|286.62|283.82|286.43|283.63|286.68|283.88|286.43|283.63|0
1651023660000|2022-04-27 01:41:00|286.56|283.76|286.68|283.88|286.68|283.88|286.43|283.63|0
1651023670000|2022-04-27 01:41:10|286.56|283.76|286.3|283.5|286.56|283.76|286.3|283.5|0
1651023680000|2022-04-27 01:41:20|286.43|283.63|285.67|282.87|286.43|283.63|285.67|282.87|0
1651023690000|2022-04-27 01:41:30|285.92|283.12|286.05|283.25|286.18|283.38|285.92|283.12|0
1651023700000|2022-04-27 01:41:40|286.11|283.31|286.43|283.63|286.43|283.63|286.11|283.31|0
1651023710000|2022-04-27 01:41:50|286.56|283.76|286.56|283.76|286.68|283.88|286.56|283.76|0
1651023720000|2022-04-27 01:42:00|286.3|283.5|285.92|283.12|286.3|283.5|285.92|283.12|0
1651023730000|2022-04-27 01:42:10|285.54|282.74|286.05|283.25|286.05|283.25|285.54|282.74|0
1651023740000|2022-04-27 01:42:20|286.3|283.5|286.55|283.75|286.55|283.75|286.3|283.5|0
1651023750000|2022-04-27 01:42:30|286.43|283.63|286.43|283.63|286.49|283.69|286.43|283.63|0
1651023760000|2022-04-27 01:42:40|286.3|283.5|286.43|283.63|286.43|283.63|286.3|283.5|0
1651023770000|2022-04-27 01:42:50|286.55|283.75|286.68|283.88|286.75|283.95|286.55|283.75|0
1651023780000|2022-04-27 01:43:00|286.81|284.01|286.62|283.82|286.81|284.01|286.62|283.82|0
1651023790000|2022-04-27 01:43:10|286.68|283.88|286.55|283.75|286.68|283.88|286.55|283.75|0
1651023800000|2022-04-27 01:43:20|286.68|283.88|286.81|284.01|286.81|284.01|286.68|283.88|0
1651023810000|2022-04-27 01:43:30|286.87|284.07|286.93|284.13|286.93|284.13|286.75|283.95|0
1651023820000|2022-04-27 01:43:40|286.87|284.07|286.93|284.13|286.93|284.13|286.87|284.07|0
1651023830000|2022-04-27 01:43:50|287|284.2|286.93|284.13|287|284.2|286.93|284.13|0
1651023840000|2022-04-27 01:44:00|287|284.2|286.93|284.13|287|284.2|286.87|284.07|0
1651023850000|2022-04-27 01:44:10|287|284.2|287.19|284.39|287.19|284.39|287|284.2|0
1651023860000|2022-04-27 01:44:20|287.13|284.33|287.19|284.39|287.19|284.39|287.13|284.33|0
1651023870000|2022-04-27 01:44:30|287.31|284.51|287.51|284.71|287.51|284.71|287.31|284.51|0
1651023880000|2022-04-27 01:44:40|287.44|284.64|287.57|284.77|287.57|284.77|287.44|284.64|0
1651023890000|2022-04-27 01:44:50|287.44|284.64|287.57|284.77|287.57|284.77|287.44|284.64|0
1651023900000|2022-04-27 01:45:00|287.44|284.64|287.31|284.51|287.44|284.64|287.31|284.51|0
1651023910000|2022-04-27 01:45:10|287.25|284.45|287.19|284.39|287.25|284.45|287.19|284.39|0
1651023920000|2022-04-27 01:45:20|287.31|284.51|287.25|284.45|287.31|284.51|287.25|284.45|0
1651023930000|2022-04-27 01:45:30|287.31|284.51|287.44|284.64|287.44|284.64|287.31|284.51|0
1651023940000|2022-04-27 01:45:40|287.57|284.77|287.57|284.77|287.57|284.77|287.57|284.77|0
1651023950000|2022-04-27 01:45:50|287.44|284.64|287.44|284.64|287.44|284.64|287.44|284.64|0
1651023960000|2022-04-27 01:46:00|287.57|284.77|287.31|284.51|287.57|284.77|287.31|284.51|0
1651023970000|2022-04-27 01:46:10|287.44|284.64|287.31|284.51|287.69|284.89|287.31|284.51|0
1651023980000|2022-04-27 01:46:20|287.44|284.64|287.25|284.45|287.44|284.64|287.25|284.45|0
1651023990000|2022-04-27 01:46:30|287.44|284.64|287.31|284.51|287.44|284.64|287.31|284.51|0
1651024000000|2022-04-27 01:46:40|287.06|284.26|287.06|284.26|287.19|284.39|287.06|284.26|0
1651024010000|2022-04-27 01:46:50|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1651024020000|2022-04-27 01:47:00|287|284.2|286.81|284.01|287|284.2|286.81|284.01|0
1651024030000|2022-04-27 01:47:10|286.87|284.07|286.93|284.13|286.93|284.13|286.87|284.07|0
1651024040000|2022-04-27 01:47:20|287.06|284.26|287.25|284.45|287.25|284.45|287.06|284.26|0
1651024050000|2022-04-27 01:47:30|287.19|284.39|287.31|284.51|287.31|284.51|287.19|284.39|0
1651024070000|2022-04-27 01:47:50|287.18|284.38|287.18|284.38|287.18|284.38|287.18|284.38|0
1651024080000|2022-04-27 01:48:00|287.06|284.26|286.68|283.88|287.06|284.26|286.68|283.88|0
1651024090000|2022-04-27 01:48:10|286.8|284|286.68|283.88|286.8|284|286.68|283.88|0
1651024100000|2022-04-27 01:48:20|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1651024110000|2022-04-27 01:48:30|286.68|283.88|286.74|283.94|286.74|283.94|286.68|283.88|0
1651024120000|2022-04-27 01:48:40|286.8|284|286.68|283.88|286.8|284|286.68|283.88|0
1651024130000|2022-04-27 01:48:50|286.74|283.94|286.87|284.07|286.87|284.07|286.74|283.94|0
1651024140000|2022-04-27 01:49:00|286.8|284|286.8|284|286.8|284|286.68|283.88|0
1651024150000|2022-04-27 01:49:10|286.87|284.07|286.87|284.07|286.93|284.13|286.8|284|0
1651024160000|2022-04-27 01:49:20|286.8|284|286.93|284.13|286.93|284.13|286.8|284|0
1651024170000|2022-04-27 01:49:30|287|284.2|287.38|284.58|287.38|284.58|287|284.2|0
1651024180000|2022-04-27 01:49:40|287.82|285.02|287.56|284.76|287.82|285.02|287.56|284.76|0
1651024190000|2022-04-27 01:49:50|287.63|284.83|288.07|285.27|288.07|285.27|287.63|284.83|0
1651024200000|2022-04-27 01:50:00|288.2|285.4|288.33|285.53|288.33|285.53|288.07|285.27|0
1651024210000|2022-04-27 01:50:10|288.84|286.04|288.96|286.16|288.96|286.16|288.84|286.04|0
1651024220000|2022-04-27 01:50:20|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1651024230000|2022-04-27 01:50:30|288.71|285.91|288.45|285.65|288.71|285.91|288.45|285.65|0
1651024240000|2022-04-27 01:50:40|288.58|285.78|288.65|285.85|288.65|285.85|288.58|285.78|0
1651024250000|2022-04-27 01:50:50|288.71|285.91|288.96|286.16|288.96|286.16|288.71|285.91|0
1651024260000|2022-04-27 01:51:00|289.09|286.29|288.96|286.16|289.09|286.29|288.96|286.16|0
1651024270000|2022-04-27 01:51:10|289.09|286.29|288.83|286.03|289.09|286.29|288.83|286.03|0
1651024280000|2022-04-27 01:51:20|288.71|285.91|288.58|285.78|288.71|285.91|288.45|285.65|0
1651024290000|2022-04-27 01:51:30|288.71|285.91|288.83|286.03|288.96|286.16|288.71|285.91|0
1651024310000|2022-04-27 01:51:50|288.96|286.16|288.77|285.97|288.96|286.16|288.77|285.97|0
1651024320000|2022-04-27 01:52:00|288.71|285.91|288.71|285.91|288.71|285.91|288.71|285.91|0
1651024330000|2022-04-27 01:52:10|288.77|285.97|288.96|286.16|288.96|286.16|288.77|285.97|0
1651024340000|2022-04-27 01:52:20|288.83|286.03|288.71|285.91|288.83|286.03|288.71|285.91|0
1651024350000|2022-04-27 01:52:30|288.58|285.78|288.58|285.78|288.58|285.78|288.58|285.78|0
1651024370000|2022-04-27 01:52:50|288.45|285.65|288.45|285.65|288.45|285.65|288.45|285.65|0
1651024380000|2022-04-27 01:53:00|288.39|285.59|288.39|285.59|288.39|285.59|288.2|285.4|0
1651024390000|2022-04-27 01:53:10|288.45|285.65|288.2|285.4|288.45|285.65|288.2|285.4|0
1651024400000|2022-04-27 01:53:20|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1651024410000|2022-04-27 01:53:30|288.39|285.59|288.45|285.65|288.45|285.65|288.39|285.59|0
1651024420000|2022-04-27 01:53:40|288.39|285.59|288.39|285.59|288.45|285.65|288.39|285.59|0
1651024430000|2022-04-27 01:53:50|288.32|285.52|288.45|285.65|288.45|285.65|288.32|285.52|0
1651024440000|2022-04-27 01:54:00|288.83|286.03|288.96|286.16|288.96|286.16|288.83|286.03|0
1651024460000|2022-04-27 01:54:20|288.9|286.1|288.71|285.91|288.9|286.1|288.71|285.91|0
1651024470000|2022-04-27 01:54:30|288.96|286.16|289.09|286.29|289.09|286.29|288.9|286.1|0
1651024480000|2022-04-27 01:54:40|289.15|286.35|289.09|286.29|289.15|286.35|289.09|286.29|0
1651024490000|2022-04-27 01:54:50|289.21|286.41|289.09|286.29|289.21|286.41|289.09|286.29|0
1651024500000|2022-04-27 01:55:00|289.21|286.41|289.09|286.29|289.21|286.41|288.96|286.16|0
1651024510000|2022-04-27 01:55:10|289.03|286.23|288.83|286.03|289.03|286.23|288.83|286.03|0
1651024520000|2022-04-27 01:55:20|288.77|285.97|288.77|285.97|288.77|285.97|288.77|285.97|0
1651024530000|2022-04-27 01:55:30|288.7|285.9|288.77|285.97|288.83|286.03|288.7|285.9|0
1651024540000|2022-04-27 01:55:40|288.83|286.03|288.7|285.9|288.83|286.03|288.7|285.9|0
1651024550000|2022-04-27 01:55:50|288.58|285.78|288.64|285.84|288.7|285.9|288.58|285.78|0
1651024560000|2022-04-27 01:56:00|288.7|285.9|288.7|285.9|288.7|285.9|288.58|285.78|0
1651024570000|2022-04-27 01:56:10|288.64|285.84|288.7|285.9|288.7|285.9|288.64|285.84|0
1651024580000|2022-04-27 01:56:20|288.58|285.78|288.7|285.9|288.7|285.9|288.58|285.78|0
1651024590000|2022-04-27 01:56:30|288.58|285.78|288.45|285.65|288.58|285.78|288.45|285.65|0
1651024600000|2022-04-27 01:56:40|288.52|285.72|288.58|285.78|288.58|285.78|288.52|285.72|0
1651024610000|2022-04-27 01:56:50|288.52|285.72|288.7|285.9|288.7|285.9|288.45|285.65|0
1651024620000|2022-04-27 01:57:00|288.64|285.84|288.7|285.9|288.7|285.9|288.52|285.72|0
1651024630000|2022-04-27 01:57:10|288.64|285.84|288.83|286.03|288.83|286.03|288.64|285.84|0
1651024650000|2022-04-27 01:57:30|288.77|285.97|288.83|286.03|288.83|286.03|288.77|285.97|0
1651024660000|2022-04-27 01:57:40|288.96|286.16|289.02|286.22|289.02|286.22|288.9|286.1|0
1651024670000|2022-04-27 01:57:50|289.09|286.29|288.96|286.16|289.09|286.29|288.96|286.16|0
1651024680000|2022-04-27 01:58:00|289.02|286.22|288.96|286.16|289.02|286.22|288.83|286.03|0
1651024690000|2022-04-27 01:58:10|288.83|286.03|289.02|286.22|289.02|286.22|288.83|286.03|0
1651024700000|2022-04-27 01:58:20|288.96|286.16|289.02|286.22|289.08|286.28|288.96|286.16|0
1651024710000|2022-04-27 01:58:30|288.96|286.16|288.9|286.1|288.96|286.16|288.7|285.9|0
1651024720000|2022-04-27 01:58:40|288.83|286.03|288.83|286.03|288.83|286.03|288.77|285.97|0
1651024730000|2022-04-27 01:58:50|288.64|285.84|288.58|285.78|288.64|285.84|288.58|285.78|0
1651024740000|2022-04-27 01:59:00|288.7|285.9|288.7|285.9|288.7|285.9|288.7|285.9|0
1651024750000|2022-04-27 01:59:10|288.77|285.97|288.64|285.84|288.77|285.97|288.64|285.84|0
1651024760000|2022-04-27 01:59:20|288.57|285.77|288.7|285.9|288.7|285.9|288.57|285.77|0
1651024770000|2022-04-27 01:59:30|288.83|286.03|288.7|285.9|288.83|286.03|288.7|285.9|0
1651024780000|2022-04-27 01:59:40|288.77|285.97|288.7|285.9|288.77|285.97|288.7|285.9|0
1651024790000|2022-04-27 01:59:50|288.77|285.97|288.7|285.9|288.77|285.97|288.7|285.9|0
1651024800000|2022-04-27 02:00:00|288.57|285.77|288.83|286.03|288.83|286.03|288.57|285.77|0
1651024810000|2022-04-27 02:00:10|288.96|286.16|288.96|286.16|288.96|286.16|288.83|286.03|0
1651024820000|2022-04-27 02:00:20|289.34|286.54|289.47|286.67|289.47|286.67|289.34|286.54|0
1651024830000|2022-04-27 02:00:30|289.34|286.54|289.08|286.28|289.34|286.54|288.96|286.16|0
1651024840000|2022-04-27 02:00:40|289.28|286.48|289.08|286.28|289.28|286.48|289.08|286.28|0
1651024850000|2022-04-27 02:00:50|289.15|286.35|289.34|286.54|289.34|286.54|289.15|286.35|0
1651024860000|2022-04-27 02:01:00|289.47|286.67|289.66|286.86|289.66|286.86|289.47|286.67|0
1651024870000|2022-04-27 02:01:10|289.59|286.79|289.59|286.79|289.59|286.79|289.53|286.73|0
1651024880000|2022-04-27 02:01:20|289.53|286.73|289.59|286.79|289.59|286.79|289.53|286.73|0
1651024900000|2022-04-27 02:01:40|289.46|286.66|289.46|286.66|289.46|286.66|289.46|286.66|0
1651024910000|2022-04-27 02:01:50|289.21|286.41|289.34|286.54|289.4|286.6|289.21|286.41|0
1651024920000|2022-04-27 02:02:00|289.46|286.66|289.46|286.66|289.46|286.66|289.46|286.66|0
1651024930000|2022-04-27 02:02:10|289.53|286.73|289.46|286.66|289.59|286.79|289.46|286.66|0
1651024940000|2022-04-27 02:02:20|289.59|286.79|289.66|286.86|289.66|286.86|289.59|286.79|0
1651024950000|2022-04-27 02:02:30|289.59|286.79|289.59|286.79|289.59|286.79|289.46|286.66|0
1651024960000|2022-04-27 02:02:40|289.66|286.86|289.46|286.66|289.72|286.92|289.46|286.66|0
1651024970000|2022-04-27 02:02:50|289.53|286.73|289.53|286.73|289.53|286.73|289.53|286.73|0
1651024980000|2022-04-27 02:03:00|289.46|286.66|289.59|286.79|289.59|286.79|289.46|286.66|0
1651024990000|2022-04-27 02:03:10|289.66|286.86|289.46|286.66|289.72|286.92|289.46|286.66|0
1651025000000|2022-04-27 02:03:20|289.34|286.54|289.34|286.54|289.4|286.6|289.34|286.54|0
1651025010000|2022-04-27 02:03:30|289.4|286.6|289.34|286.54|289.4|286.6|289.34|286.54|0
1651025020000|2022-04-27 02:03:40|289.21|286.41|289.21|286.41|289.21|286.41|289.21|286.41|0
1651025030000|2022-04-27 02:03:50|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1651025040000|2022-04-27 02:04:00|289.21|286.41|289.46|286.66|289.46|286.66|289.21|286.41|0
1651025050000|2022-04-27 02:04:10|289.72|286.92|289.72|286.92|289.72|286.92|289.59|286.79|0
1651025060000|2022-04-27 02:04:20|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1651025070000|2022-04-27 02:04:30|289.59|286.79|289.4|286.6|289.59|286.79|289.34|286.54|0
1651025080000|2022-04-27 02:04:40|289.46|286.66|289.34|286.54|289.46|286.66|289.34|286.54|0
1651025090000|2022-04-27 02:04:50|289.21|286.41|289.08|286.28|289.21|286.41|289.08|286.28|0
1651025100000|2022-04-27 02:05:00|288.95|286.15|289.08|286.28|289.08|286.28|288.95|286.15|0
1651025110000|2022-04-27 02:05:10|289.02|286.22|289.08|286.28|289.08|286.28|289.02|286.22|0
1651025120000|2022-04-27 02:05:20|288.95|286.15|288.95|286.15|288.95|286.15|288.95|286.15|0
1651025130000|2022-04-27 02:05:30|288.83|286.03|288.64|285.84|288.83|286.03|288.57|285.77|0
1651025140000|2022-04-27 02:05:40|288.7|285.9|288.95|286.15|288.95|286.15|288.7|285.9|0
1651025150000|2022-04-27 02:05:50|288.89|286.09|288.95|286.15|289.08|286.28|288.89|286.09|0
1651025160000|2022-04-27 02:06:00|289.08|286.28|289.27|286.47|289.27|286.47|289.08|286.28|0
1651025170000|2022-04-27 02:06:10|289.33|286.53|289.21|286.41|289.33|286.53|289.21|286.41|0
1651025180000|2022-04-27 02:06:20|289.27|286.47|289.53|286.73|289.59|286.79|289.27|286.47|0
1651025190000|2022-04-27 02:06:30|289.59|286.79|289.53|286.73|289.59|286.79|289.53|286.73|0
1651025200000|2022-04-27 02:06:40|289.46|286.66|289.59|286.79|289.59|286.79|289.46|286.66|0
1651025210000|2022-04-27 02:06:50|289.66|286.86|289.72|286.92|289.72|286.92|289.66|286.86|0
1651025220000|2022-04-27 02:07:00|290.61|287.81|291.25|288.45|291.25|288.45|290.61|287.81|0
1651025230000|2022-04-27 02:07:10|292.02|289.22|292.66|289.86|292.66|289.86|292.02|289.22|0
1651025240000|2022-04-27 02:07:20|292.28|289.48|292.66|289.86|292.73|289.93|292.28|289.48|0
1651025250000|2022-04-27 02:07:30|292.73|289.93|293.05|290.25|293.05|290.25|292.73|289.93|0
1651025260000|2022-04-27 02:07:40|293.3|290.5|293.3|290.5|293.3|290.5|293.11|290.31|0
1651025270000|2022-04-27 02:07:50|293.18|290.38|293.18|290.38|293.3|290.5|293.18|290.38|0
1651025280000|2022-04-27 02:08:00|293.3|290.5|293.05|290.25|293.3|290.5|293.05|290.25|0
1651025290000|2022-04-27 02:08:10|292.92|290.12|292.53|289.73|292.92|290.12|292.53|289.73|0
1651025300000|2022-04-27 02:08:20|292.4|289.6|292.4|289.6|292.4|289.6|292.4|289.6|0
1651025310000|2022-04-27 02:08:30|292.53|289.73|292.28|289.48|292.53|289.73|292.28|289.48|0
1651025320000|2022-04-27 02:08:40|292.34|289.54|292.28|289.48|292.34|289.54|292.15|289.35|0
1651025330000|2022-04-27 02:08:50|292.4|289.6|292.53|289.73|292.53|289.73|292.4|289.6|0
1651025340000|2022-04-27 02:09:00|292.92|290.12|293.05|290.25|293.05|290.25|292.92|290.12|0
1651025350000|2022-04-27 02:09:10|293.43|290.63|293.3|290.5|293.43|290.63|293.3|290.5|0
1651025360000|2022-04-27 02:09:20|293.17|290.37|293.05|290.25|293.17|290.37|293.05|290.25|0
1651025370000|2022-04-27 02:09:30|293.3|290.5|293.3|290.5|293.37|290.57|293.3|290.5|0
1651025380000|2022-04-27 02:09:40|293.17|290.37|292.79|289.99|293.17|290.37|292.79|289.99|0
1651025390000|2022-04-27 02:09:50|292.86|290.06|292.47|289.67|292.86|290.06|292.4|289.6|0
1651025400000|2022-04-27 02:10:00|292.53|289.73|292.53|289.73|292.53|289.73|292.4|289.6|0
1651025410000|2022-04-27 02:10:10|292.47|289.67|292.15|289.35|292.47|289.67|292.15|289.35|0
1651025420000|2022-04-27 02:10:20|291.96|289.16|291.76|288.96|291.96|289.16|291.76|288.96|0
1651025430000|2022-04-27 02:10:30|291.63|288.83|291.63|288.83|291.63|288.83|291.5|288.7|0
1651025440000|2022-04-27 02:10:40|291.5|288.7|291.63|288.83|291.76|288.96|291.5|288.7|0
1651025450000|2022-04-27 02:10:50|291.12|288.32|291.12|288.32|291.25|288.45|291.12|288.32|0
1651025460000|2022-04-27 02:11:00|290.99|288.19|290.61|287.81|291.12|288.32|290.61|287.81|0
1651025470000|2022-04-27 02:11:10|290.48|287.68|290.48|287.68|290.55|287.75|290.48|287.68|0
1651025480000|2022-04-27 02:11:20|290.61|287.81|290.48|287.68|290.61|287.81|290.22|287.42|0
1651025490000|2022-04-27 02:11:30|290.29|287.49|290.42|287.62|290.42|287.62|290.22|287.42|0
1651025500000|2022-04-27 02:11:40|290.48|287.68|290.35|287.55|290.48|287.68|290.35|287.55|0
1651025520000|2022-04-27 02:12:00|290.22|287.42|289.71|286.91|290.22|287.42|289.71|286.91|0
1651025530000|2022-04-27 02:12:10|289.84|287.04|289.84|287.04|289.84|287.04|289.84|287.04|0
1651025540000|2022-04-27 02:12:20|289.97|287.17|289.71|286.91|289.97|287.17|289.71|286.91|0
1651025550000|2022-04-27 02:12:30|289.59|286.79|289.84|287.04|289.84|287.04|289.59|286.79|0
1651025560000|2022-04-27 02:12:40|289.91|287.11|289.84|287.04|289.97|287.17|289.84|287.04|0
1651025570000|2022-04-27 02:12:50|289.97|287.17|289.97|287.17|289.97|287.17|289.91|287.11|0
1651025580000|2022-04-27 02:13:00|289.84|287.04|289.59|286.79|289.84|287.04|289.59|286.79|0
1651025590000|2022-04-27 02:13:10|289.71|286.91|289.59|286.79|289.71|286.91|289.59|286.79|0
1651025610000|2022-04-27 02:13:30|289.46|286.66|289.59|286.79|289.59|286.79|289.46|286.66|0
1651025620000|2022-04-27 02:13:40|289.71|286.91|289.59|286.79|289.71|286.91|289.59|286.79|0
1651025630000|2022-04-27 02:13:50|289.58|286.78|289.65|286.85|289.71|286.91|289.58|286.78|0
1651025640000|2022-04-27 02:14:00|289.58|286.78|289.65|286.85|289.65|286.85|289.58|286.78|0
1651025650000|2022-04-27 02:14:10|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1651025670000|2022-04-27 02:14:30|289.97|287.17|289.97|287.17|289.97|287.17|289.91|287.11|0
1651025680000|2022-04-27 02:14:40|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1651025690000|2022-04-27 02:14:50|289.58|286.78|289.58|286.78|289.58|286.78|289.46|286.66|0
1651025700000|2022-04-27 02:15:00|289.84|287.04|289.84|287.04|289.84|287.04|289.84|287.04|0
1651025710000|2022-04-27 02:15:10|290.22|287.42|290.61|287.81|290.61|287.81|290.22|287.42|0
1651025720000|2022-04-27 02:15:20|290.73|287.93|290.48|287.68|290.73|287.93|290.48|287.68|0
1651025730000|2022-04-27 02:15:30|290.35|287.55|290.35|287.55|290.48|287.68|290.35|287.55|0
1651025740000|2022-04-27 02:15:40|290.22|287.42|290.09|287.29|290.35|287.55|290.09|287.29|0
1651025750000|2022-04-27 02:15:50|289.97|287.17|289.84|287.04|289.97|287.17|289.84|287.04|0
1651025760000|2022-04-27 02:16:00|289.71|286.91|289.84|287.04|289.84|287.04|289.71|286.91|0
1651025770000|2022-04-27 02:16:10|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1651025780000|2022-04-27 02:16:20|289.84|287.04|289.84|287.04|289.84|287.04|289.71|286.91|0
1651025790000|2022-04-27 02:16:30|289.78|286.98|290.09|287.29|290.09|287.29|289.78|286.98|0
1651025800000|2022-04-27 02:16:40|289.97|287.17|290.16|287.36|290.16|287.36|289.97|287.17|0
1651025810000|2022-04-27 02:16:50|290.22|287.42|290.16|287.36|290.22|287.42|290.16|287.36|0
1651025820000|2022-04-27 02:17:00|289.97|287.17|289.84|287.04|289.97|287.17|289.84|287.04|0
1651025830000|2022-04-27 02:17:10|289.97|287.17|289.84|287.04|289.97|287.17|289.84|287.04|0
1651025840000|2022-04-27 02:17:20|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1651025850000|2022-04-27 02:17:30|289.78|286.98|289.58|286.78|289.78|286.98|289.58|286.78|0
1651025860000|2022-04-27 02:17:40|289.65|286.85|289.84|287.04|289.84|287.04|289.65|286.85|0
1651025870000|2022-04-27 02:17:50|289.58|286.78|289.58|286.78|289.71|286.91|289.58|286.78|0
1651025880000|2022-04-27 02:18:00|289.45|286.65|289.71|286.91|289.71|286.91|289.45|286.65|0
1651025890000|2022-04-27 02:18:10|289.97|287.17|289.71|286.91|289.97|287.17|289.71|286.91|0
1651025900000|2022-04-27 02:18:20|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1651025910000|2022-04-27 02:18:30|289.58|286.78|289.71|286.91|289.71|286.91|289.58|286.78|0
1651025920000|2022-04-27 02:18:40|289.58|286.78|289.65|286.85|289.65|286.85|289.58|286.78|0
1651025930000|2022-04-27 02:18:50|289.58|286.78|289.58|286.78|289.58|286.78|289.58|286.78|0
1651025940000|2022-04-27 02:19:00|289.65|286.85|289.45|286.65|289.65|286.85|289.45|286.65|0
1651025950000|2022-04-27 02:19:10|289.39|286.59|289.71|286.91|289.71|286.91|289.39|286.59|0
1651025960000|2022-04-27 02:19:20|289.84|287.04|289.78|286.98|289.84|287.04|289.78|286.98|0
1651025970000|2022-04-27 02:19:30|289.84|287.04|289.78|286.98|290.09|287.29|289.78|286.98|0
1651025980000|2022-04-27 02:19:40|289.84|287.04|289.71|286.91|289.84|287.04|289.71|286.91|0
1651025990000|2022-04-27 02:19:50|289.84|287.04|289.71|286.91|289.84|287.04|289.71|286.91|0
1651026000000|2022-04-27 02:20:00|289.65|286.85|289.71|286.91|289.71|286.91|289.65|286.85|0
1651026020000|2022-04-27 02:20:20|289.65|286.85|289.71|286.91|289.71|286.91|289.65|286.85|0
1651026030000|2022-04-27 02:20:30|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1651026040000|2022-04-27 02:20:40|289.71|286.91|289.96|287.16|289.96|287.16|289.71|286.91|0
1651026050000|2022-04-27 02:20:50|289.9|287.1|289.96|287.16|289.96|287.16|289.9|287.1|0
1651026060000|2022-04-27 02:21:00|290.09|287.29|290.22|287.42|290.22|287.42|290.09|287.29|0
1651026070000|2022-04-27 02:21:10|290.86|288.06|290.47|287.67|290.86|288.06|290.47|287.67|0
1651026080000|2022-04-27 02:21:20|290.35|287.55|290.35|287.55|290.41|287.61|290.35|287.55|0
1651026090000|2022-04-27 02:21:30|290.47|287.67|290.73|287.93|290.73|287.93|290.47|287.67|0
1651026100000|2022-04-27 02:21:40|290.86|288.06|290.86|288.06|290.86|288.06|290.73|287.93|0
1651026110000|2022-04-27 02:21:50|290.73|287.93|290.73|287.93|290.73|287.93|290.73|287.93|0
1651026120000|2022-04-27 02:22:00|290.54|287.74|290.47|287.67|290.6|287.8|290.47|287.67|0
1651026130000|2022-04-27 02:22:10|290.41|287.61|290.47|287.67|290.47|287.67|290.41|287.61|0
1651026140000|2022-04-27 02:22:20|290.41|287.61|289.83|287.03|290.41|287.61|289.83|287.03|0
1651026160000|2022-04-27 02:22:40|289.58|286.78|289.32|286.52|289.58|286.78|289.32|286.52|0
1651026170000|2022-04-27 02:22:50|289.45|286.65|289.32|286.52|289.45|286.65|289.32|286.52|0
1651026180000|2022-04-27 02:23:00|289.2|286.4|288.94|286.14|289.2|286.4|288.94|286.14|0
1651026190000|2022-04-27 02:23:10|289.07|286.27|289.45|286.65|289.45|286.65|289.07|286.27|0
1651026200000|2022-04-27 02:23:20|289.32|286.52|289.39|286.59|289.39|286.59|289.32|286.52|0
1651026210000|2022-04-27 02:23:30|289.32|286.52|289.39|286.59|289.45|286.65|289.32|286.52|0
1651026220000|2022-04-27 02:23:40|289.45|286.65|289.71|286.91|289.83|287.03|289.45|286.65|0
1651026230000|2022-04-27 02:23:50|289.83|287.03|289.65|286.85|289.83|287.03|289.65|286.85|0
1651026240000|2022-04-27 02:24:00|289.71|286.91|289.96|287.16|289.96|287.16|289.71|286.91|0
1651026250000|2022-04-27 02:24:10|290.09|287.29|290.09|287.29|290.22|287.42|290.09|287.29|0
1651026260000|2022-04-27 02:24:20|290.22|287.42|290.09|287.29|290.22|287.42|290.09|287.29|0
1651026270000|2022-04-27 02:24:30|290.22|287.42|290.28|287.48|290.28|287.48|290.09|287.29|0
1651026280000|2022-04-27 02:24:40|290.34|287.54|290.22|287.42|290.34|287.54|290.22|287.42|0
1651026290000|2022-04-27 02:24:50|290.09|287.29|290.09|287.29|290.09|287.29|290.09|287.29|0
1651026300000|2022-04-27 02:25:00|290.22|287.42|289.96|287.16|290.22|287.42|289.96|287.16|0
1651026310000|2022-04-27 02:25:10|290.03|287.23|290.03|287.23|290.03|287.23|290.03|287.23|0
1651026320000|2022-04-27 02:25:20|290.09|287.29|289.96|287.16|290.09|287.29|289.96|287.16|0
1651026330000|2022-04-27 02:25:30|290.03|287.23|290.03|287.23|290.15|287.35|290.03|287.23|0
1651026340000|2022-04-27 02:25:40|289.96|287.16|290.22|287.42|290.22|287.42|289.96|287.16|0
1651026350000|2022-04-27 02:25:50|290.28|287.48|290.6|287.8|290.6|287.8|290.28|287.48|0
1651026360000|2022-04-27 02:26:00|290.73|287.93|290.6|287.8|290.73|287.93|290.47|287.67|0
1651026370000|2022-04-27 02:26:10|290.67|287.87|290.47|287.67|290.67|287.87|290.47|287.67|0
1651026380000|2022-04-27 02:26:20|290.6|287.8|290.73|287.93|290.73|287.93|290.6|287.8|0
1651026400000|2022-04-27 02:26:40|290.47|287.67|290.41|287.61|290.54|287.74|290.41|287.61|0
1651026410000|2022-04-27 02:26:50|290.47|287.67|290.47|287.67|290.54|287.74|290.47|287.67|0
1651026420000|2022-04-27 02:27:00|290.34|287.54|290.41|287.61|290.47|287.67|290.34|287.54|0
1651026430000|2022-04-27 02:27:10|290.34|287.54|290.15|287.35|290.34|287.54|290.15|287.35|0
1651026440000|2022-04-27 02:27:20|290.09|287.29|290.09|287.29|290.15|287.35|290.09|287.29|0
1651026450000|2022-04-27 02:27:30|289.19|286.39|289.07|286.27|289.45|286.65|289.07|286.27|0
1651026460000|2022-04-27 02:27:40|289.19|286.39|289.32|286.52|289.32|286.52|288.94|286.14|0
1651026470000|2022-04-27 02:27:50|289.7|286.9|289.32|286.52|289.7|286.9|289.32|286.52|0
1651026480000|2022-04-27 02:28:00|289.19|286.39|289.19|286.39|289.19|286.39|289.13|286.33|0
1651026490000|2022-04-27 02:28:10|289.32|286.52|289.45|286.65|289.45|286.65|289.32|286.52|0
1651026500000|2022-04-27 02:28:20|289.51|286.71|289.7|286.9|289.7|286.9|289.51|286.71|0
1651026510000|2022-04-27 02:28:30|289.64|286.84|289.77|286.97|289.77|286.97|289.64|286.84|0
1651026520000|2022-04-27 02:28:40|289.9|287.1|289.77|286.97|289.9|287.1|289.7|286.9|0
1651026530000|2022-04-27 02:28:50|289.7|286.9|289.51|286.71|289.7|286.9|289.51|286.71|0
1651026540000|2022-04-27 02:29:00|289.58|286.78|289.58|286.78|289.7|286.9|289.58|286.78|0
1651026550000|2022-04-27 02:29:10|289.51|286.71|289.13|286.33|289.51|286.71|289.13|286.33|0
1651026560000|2022-04-27 02:29:20|289.19|286.39|288.94|286.14|289.19|286.39|288.94|286.14|0
1651026570000|2022-04-27 02:29:30|289.07|286.27|289.32|286.52|289.39|286.59|289.07|286.27|0
1651026590000|2022-04-27 02:29:50|289.26|286.46|288.94|286.14|289.26|286.46|288.94|286.14|0
1651026600000|2022-04-27 02:30:00|288.81|286.01|288.56|285.76|288.94|286.14|288.56|285.76|0
1651026610000|2022-04-27 02:30:10|288.49|285.69|288.43|285.63|288.49|285.69|288.43|285.63|0
1651026620000|2022-04-27 02:30:20|288.68|285.88|288.94|286.14|289.06|286.26|288.68|285.88|0
1651026630000|2022-04-27 02:30:30|289|286.2|289.13|286.33|289.13|286.33|288.94|286.14|0
1651026640000|2022-04-27 02:30:40|289.19|286.39|289.32|286.52|289.32|286.52|289.19|286.39|0
1651026660000|2022-04-27 02:31:00|289.39|286.59|289.51|286.71|289.57|286.77|289.39|286.59|0
1651026670000|2022-04-27 02:31:10|289.45|286.65|289.83|287.03|289.83|287.03|289.45|286.65|0
1651026680000|2022-04-27 02:31:20|289.7|286.9|289.57|286.77|289.83|287.03|289.57|286.77|0
1651026690000|2022-04-27 02:31:30|289.51|286.71|289.39|286.59|289.57|286.77|289.39|286.59|0
1651026700000|2022-04-27 02:31:40|289.45|286.65|289.45|286.65|289.51|286.71|289.45|286.65|0
1651026710000|2022-04-27 02:31:50|289.32|286.52|289.45|286.65|289.45|286.65|289.32|286.52|0
1651026720000|2022-04-27 02:32:00|289.7|286.9|289.32|286.52|289.77|286.97|289.32|286.52|0
1651026730000|2022-04-27 02:32:10|289.19|286.39|289.32|286.52|289.45|286.65|289.19|286.39|0
1651026740000|2022-04-27 02:32:20|289.38|286.58|289.19|286.39|289.38|286.58|289.19|286.39|0
1651026750000|2022-04-27 02:32:30|289|286.2|289|286.2|289.06|286.26|289|286.2|0
1651026760000|2022-04-27 02:32:40|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1651026770000|2022-04-27 02:32:50|289|286.2|289.06|286.26|289.06|286.26|289|286.2|0
1651026780000|2022-04-27 02:33:00|289.13|286.33|289.19|286.39|289.19|286.39|289.13|286.33|0
1651026790000|2022-04-27 02:33:10|289.13|286.33|289.51|286.71|289.51|286.71|289.13|286.33|0
1651026800000|2022-04-27 02:33:20|289.77|286.97|289.83|287.03|289.83|287.03|289.77|286.97|0
1651026810000|2022-04-27 02:33:30|289.77|286.97|289.57|286.77|289.77|286.97|289.51|286.71|0
1651026820000|2022-04-27 02:33:40|289.51|286.71|289.57|286.77|289.57|286.77|289.51|286.71|0
1651026830000|2022-04-27 02:33:50|289.51|286.71|289.38|286.58|289.64|286.84|289.38|286.58|0
1651026840000|2022-04-27 02:34:00|289.32|286.52|289.38|286.58|289.38|286.58|289.32|286.52|0
1651026850000|2022-04-27 02:34:10|289.44|286.64|289.44|286.64|289.51|286.71|289.44|286.64|0
1651026860000|2022-04-27 02:34:20|289.38|286.58|289.44|286.64|289.44|286.64|289.26|286.46|0
1651026870000|2022-04-27 02:34:30|289.32|286.52|289.06|286.26|289.32|286.52|289.06|286.26|0
1651026880000|2022-04-27 02:34:40|289.13|286.33|289.38|286.58|289.38|286.58|289.13|286.33|0
1651026890000|2022-04-27 02:34:50|289.06|286.26|289.19|286.39|289.19|286.39|289.06|286.26|0
1651026900000|2022-04-27 02:35:00|289.32|286.52|289.44|286.64|289.44|286.64|289.32|286.52|0
1651026910000|2022-04-27 02:35:10|289.38|286.58|289.32|286.52|289.38|286.58|289.32|286.52|0
1651026920000|2022-04-27 02:35:20|289.38|286.58|289.38|286.58|289.38|286.58|289.32|286.52|0
1651026930000|2022-04-27 02:35:30|289.32|286.52|289.32|286.52|289.32|286.52|289.26|286.46|0
1651026940000|2022-04-27 02:35:40|289.57|286.77|289.51|286.71|289.57|286.77|289.51|286.71|0
1651026950000|2022-04-27 02:35:50|289.44|286.64|289.57|286.77|289.57|286.77|289.44|286.64|0
1651026960000|2022-04-27 02:36:00|289.7|286.9|289.95|287.15|289.95|287.15|289.7|286.9|0
1651026970000|2022-04-27 02:36:10|290.02|287.22|290.28|287.48|290.28|287.48|290.02|287.22|0
1651026980000|2022-04-27 02:36:20|290.21|287.41|290.15|287.35|290.34|287.54|290.15|287.35|0
1651026990000|2022-04-27 02:36:30|290.08|287.28|290.21|287.41|290.21|287.41|290.08|287.28|0
1651027000000|2022-04-27 02:36:40|290.15|287.35|290.08|287.28|290.15|287.35|289.95|287.15|0
1651027010000|2022-04-27 02:36:50|290.15|287.35|290.28|287.48|290.28|287.48|290.08|287.28|0
1651027020000|2022-04-27 02:37:00|290.21|287.41|289.95|287.15|290.21|287.41|289.95|287.15|0
1651027030000|2022-04-27 02:37:10|290.02|287.22|290.08|287.28|290.08|287.28|290.02|287.22|0
1651027040000|2022-04-27 02:37:20|289.95|287.15|290.08|287.28|290.08|287.28|289.95|287.15|0
1651027050000|2022-04-27 02:37:30|289.95|287.15|289.95|287.15|289.95|287.15|289.95|287.15|0
1651027060000|2022-04-27 02:37:40|290.08|287.28|289.95|287.15|290.08|287.28|289.95|287.15|0
1651027070000|2022-04-27 02:37:50|289.83|287.03|289.95|287.15|290.21|287.41|289.83|287.03|0
1651027080000|2022-04-27 02:38:00|289.83|287.03|289.83|287.03|289.83|287.03|289.83|287.03|0
1651027090000|2022-04-27 02:38:10|289.7|286.9|289.19|286.39|289.7|286.9|289.19|286.39|0
1651027100000|2022-04-27 02:38:20|289.25|286.45|289.06|286.26|289.25|286.45|289.06|286.26|0
1651027120000|2022-04-27 02:38:40|289.13|286.33|289.31|286.51|289.31|286.51|289.13|286.33|0
1651027130000|2022-04-27 02:38:50|289.44|286.64|289.44|286.64|289.44|286.64|289.44|286.64|0
1651027140000|2022-04-27 02:39:00|289.57|286.77|289.7|286.9|289.7|286.9|289.57|286.77|0
1651027150000|2022-04-27 02:39:10|289.51|286.71|289.44|286.64|289.51|286.71|289.38|286.58|0
1651027160000|2022-04-27 02:39:20|289.38|286.58|289.31|286.51|289.44|286.64|289.31|286.51|0
1651027170000|2022-04-27 02:39:30|289.38|286.58|289.13|286.33|289.38|286.58|289.13|286.33|0
1651027180000|2022-04-27 02:39:40|289.06|286.26|289.19|286.39|289.19|286.39|289.06|286.26|0
1651027190000|2022-04-27 02:39:50|289.13|286.33|289|286.2|289.13|286.33|288.93|286.13|0
1651027200000|2022-04-27 02:40:00|288.8|286|288.68|285.88|288.8|286|288.62|285.82|0
1651027210000|2022-04-27 02:40:10|288.55|285.75|288.68|285.88|288.68|285.88|288.55|285.75|0
1651027220000|2022-04-27 02:40:20|288.62|285.82|288.68|285.88|288.68|285.88|288.62|285.82|0
1651027230000|2022-04-27 02:40:30|288.17|285.37|288.68|285.88|288.8|286|288.17|285.37|0
1651027240000|2022-04-27 02:40:40|288.55|285.75|288.8|286|288.8|286|288.55|285.75|0
1651027250000|2022-04-27 02:40:50|288.68|285.88|288.74|285.94|288.8|286|288.68|285.88|0
1651027260000|2022-04-27 02:41:00|288.68|285.88|287.41|284.61|288.68|285.88|287.41|284.61|0
1651027270000|2022-04-27 02:41:10|287.53|284.73|287.22|284.42|287.53|284.73|287.15|284.35|0
1651027280000|2022-04-27 02:41:20|287.09|284.29|287.03|284.23|287.09|284.29|286.96|284.16|0
1651027290000|2022-04-27 02:41:30|286.96|284.16|287.15|284.35|287.15|284.35|286.96|284.16|0
1651027300000|2022-04-27 02:41:40|287.28|284.48|287.53|284.73|287.66|284.86|287.28|284.48|0
1651027310000|2022-04-27 02:41:50|287.34|284.54|287.15|284.35|287.53|284.73|287.15|284.35|0
1651027320000|2022-04-27 02:42:00|287.22|284.42|287.53|284.73|287.53|284.73|287.22|284.42|0
1651027330000|2022-04-27 02:42:10|287.66|284.86|287.47|284.67|287.66|284.86|287.41|284.61|0
1651027340000|2022-04-27 02:42:20|287.53|284.73|287.53|284.73|287.6|284.8|287.53|284.73|0
1651027350000|2022-04-27 02:42:30|287.66|284.86|287.98|285.18|287.98|285.18|287.66|284.86|0
1651027360000|2022-04-27 02:42:40|287.79|284.99|287.85|285.05|287.91|285.11|287.79|284.99|0
1651027370000|2022-04-27 02:42:50|287.79|284.99|287.72|284.92|287.79|284.99|287.72|284.92|0
1651027380000|2022-04-27 02:43:00|287.66|284.86|287.53|284.73|287.79|284.99|287.53|284.73|0
1651027390000|2022-04-27 02:43:10|287.66|284.86|287.66|284.86|287.79|284.99|287.6|284.8|0
1651027400000|2022-04-27 02:43:20|287.6|284.8|287.66|284.86|287.66|284.86|287.6|284.8|0
1651027410000|2022-04-27 02:43:30|287.72|284.92|287.98|285.18|287.98|285.18|287.72|284.92|0
1651027420000|2022-04-27 02:43:40|287.53|284.73|287.6|284.8|287.6|284.8|287.53|284.73|0
1651027430000|2022-04-27 02:43:50|287.4|284.6|287.34|284.54|287.4|284.6|287.34|284.54|0
1651027440000|2022-04-27 02:44:00|287.28|284.48|286.9|284.1|287.28|284.48|286.9|284.1|0
1651027450000|2022-04-27 02:44:10|286.52|283.72|286.58|283.78|286.64|283.84|286.52|283.72|0
1651027460000|2022-04-27 02:44:20|286.52|283.72|286.9|284.1|286.9|284.1|286.52|283.72|0
1651027470000|2022-04-27 02:44:30|287.02|284.22|286.64|283.84|287.09|284.29|286.64|283.84|0
1651027480000|2022-04-27 02:44:40|286.52|283.72|286.33|283.53|286.52|283.72|286.33|283.53|0
1651027490000|2022-04-27 02:44:50|286.26|283.46|286.26|283.46|286.26|283.46|286.14|283.34|0
1651027500000|2022-04-27 02:45:00|286.39|283.59|286.64|283.84|286.64|283.84|286.39|283.59|0
1651027510000|2022-04-27 02:45:10|286.52|283.72|286.84|284.04|286.84|284.04|286.52|283.72|0
1651027520000|2022-04-27 02:45:20|287.02|284.22|286.9|284.1|287.02|284.22|286.9|284.1|0
1651027530000|2022-04-27 02:45:30|287.02|284.22|287.02|284.22|287.15|284.35|287.02|284.22|0
1651027540000|2022-04-27 02:45:40|286.9|284.1|287.02|284.22|287.02|284.22|286.9|284.1|0
1651027550000|2022-04-27 02:45:50|286.96|284.16|287.02|284.22|287.02|284.22|286.96|284.16|0
1651027560000|2022-04-27 02:46:00|287.15|284.35|287.02|284.22|287.15|284.35|287.02|284.22|0
1651027570000|2022-04-27 02:46:10|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1651027580000|2022-04-27 02:46:20|287.21|284.41|287.15|284.35|287.21|284.41|287.15|284.35|0
1651027590000|2022-04-27 02:46:30|287.02|284.22|287.02|284.22|287.15|284.35|287.02|284.22|0
1651027610000|2022-04-27 02:46:50|286.96|284.16|287.09|284.29|287.09|284.29|286.89|284.09|0
1651027620000|2022-04-27 02:47:00|287.02|284.22|287.4|284.6|287.4|284.6|287.02|284.22|0
1651027630000|2022-04-27 02:47:10|287.47|284.67|287.53|284.73|287.53|284.73|287.47|284.67|0
1651027640000|2022-04-27 02:47:20|287.4|284.6|287.53|284.73|287.53|284.73|287.4|284.6|0
1651027650000|2022-04-27 02:47:30|287.4|284.6|287.4|284.6|287.53|284.73|287.4|284.6|0
1651027660000|2022-04-27 02:47:40|287.34|284.54|287.66|284.86|287.66|284.86|287.34|284.54|0
1651027670000|2022-04-27 02:47:50|287.72|284.92|287.72|284.92|287.72|284.92|287.72|284.92|0
1651027680000|2022-04-27 02:48:00|287.78|284.98|287.85|285.05|287.91|285.11|287.78|284.98|0
1651027690000|2022-04-27 02:48:10|287.91|285.11|287.98|285.18|287.98|285.18|287.91|285.11|0
1651027700000|2022-04-27 02:48:20|287.91|285.11|288.04|285.24|288.04|285.24|287.91|285.11|0
1651027720000|2022-04-27 02:48:40|287.91|285.11|288.04|285.24|288.04|285.24|287.91|285.11|0
1651027740000|2022-04-27 02:49:00|287.97|285.17|287.91|285.11|288.04|285.24|287.91|285.11|0
1651027750000|2022-04-27 02:49:10|287.97|285.17|287.91|285.11|287.97|285.17|287.91|285.11|0
1651027760000|2022-04-27 02:49:20|287.97|285.17|287.91|285.11|287.97|285.17|287.78|284.98|0
1651027770000|2022-04-27 02:49:30|287.85|285.05|287.85|285.05|287.85|285.05|287.78|284.98|0
1651027780000|2022-04-27 02:49:40|287.78|284.98|287.15|284.35|287.78|284.98|287.15|284.35|0
1651027790000|2022-04-27 02:49:50|287.27|284.47|286.77|283.97|287.27|284.47|286.77|283.97|0
1651027800000|2022-04-27 02:50:00|286.64|283.84|286.89|284.09|286.89|284.09|286.64|283.84|0
1651027810000|2022-04-27 02:50:10|287.02|284.22|287.4|284.6|287.4|284.6|287.02|284.22|0
1651027820000|2022-04-27 02:50:20|287.53|284.73|287.4|284.6|287.53|284.73|287.4|284.6|0
1651027830000|2022-04-27 02:50:30|287.34|284.54|287.27|284.47|287.34|284.54|287.27|284.47|0
1651027840000|2022-04-27 02:50:40|287.4|284.6|287.27|284.47|287.4|284.6|287.27|284.47|0
1651027850000|2022-04-27 02:50:50|287.09|284.29|287.09|284.29|287.09|284.29|287.09|284.29|0
1651027860000|2022-04-27 02:51:00|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1651027870000|2022-04-27 02:51:10|287.21|284.41|286.89|284.09|287.21|284.41|286.89|284.09|0
1651027880000|2022-04-27 02:51:20|286.7|283.9|286.77|283.97|286.77|283.97|286.64|283.84|0
1651027890000|2022-04-27 02:51:30|286.51|283.71|286.01|283.21|286.51|283.71|286.01|283.21|0
1651027900000|2022-04-27 02:51:40|285.95|283.15|286.2|283.4|286.2|283.4|285.95|283.15|0
1651027910000|2022-04-27 02:51:50|286.13|283.33|285.95|283.15|286.13|283.33|285.95|283.15|0
1651027920000|2022-04-27 02:52:00|285.88|283.08|285.75|282.95|285.88|283.08|285.75|282.95|0
1651027930000|2022-04-27 02:52:10|285.63|282.83|286.13|283.33|286.13|283.33|285.63|282.83|0
1651027940000|2022-04-27 02:52:20|286.26|283.46|286.13|283.33|286.26|283.46|286.13|283.33|0
1651027950000|2022-04-27 02:52:30|285.88|283.08|285.63|282.83|285.88|283.08|285.63|282.83|0
1651027960000|2022-04-27 02:52:40|285.5|282.7|285.5|282.7|285.5|282.7|285.5|282.7|0
1651027970000|2022-04-27 02:52:50|285.37|282.57|285.37|282.57|285.5|282.7|285.37|282.57|0
1651027980000|2022-04-27 02:53:00|285.12|282.32|285.12|282.32|285.25|282.45|285.12|282.32|0
1651027990000|2022-04-27 02:53:10|285.25|282.45|285.25|282.45|285.25|282.45|285.19|282.39|0
1651028000000|2022-04-27 02:53:20|285.12|282.32|285.5|282.7|285.5|282.7|285.12|282.32|0
1651028010000|2022-04-27 02:53:30|285.44|282.64|285.37|282.57|285.44|282.64|285.37|282.57|0
1651028020000|2022-04-27 02:53:40|285.5|282.7|285.5|282.7|285.63|282.83|285.37|282.57|0
1651028030000|2022-04-27 02:53:50|284.99|282.19|284.99|282.19|285.12|282.32|284.99|282.19|0
1651028040000|2022-04-27 02:54:00|285.12|282.32|284.87|282.07|285.12|282.32|284.87|282.07|0
1651028050000|2022-04-27 02:54:10|284.24|281.44|283.86|281.06|284.24|281.44|283.86|281.06|0
1651028060000|2022-04-27 02:54:20|284.11|281.31|284.49|281.69|284.49|281.69|284.11|281.31|0
1651028070000|2022-04-27 02:54:30|284.56|281.76|284.74|281.94|284.74|281.94|284.49|281.69|0
1651028080000|2022-04-27 02:54:40|284.68|281.88|284.74|281.94|284.74|281.94|284.62|281.82|0
1651028090000|2022-04-27 02:54:50|284.56|281.76|284.68|281.88|284.74|281.94|284.56|281.76|0
1651028100000|2022-04-27 02:55:00|284.62|281.82|284.99|282.19|284.99|282.19|284.62|281.82|0
1651028110000|2022-04-27 02:55:10|285.37|282.57|285.31|282.51|285.5|282.7|285.31|282.51|0
1651028120000|2022-04-27 02:55:20|285.37|282.57|285.5|282.7|285.5|282.7|285.37|282.57|0
1651028130000|2022-04-27 02:55:30|285.44|282.64|285.44|282.64|285.44|282.64|285.44|282.64|0
1651028140000|2022-04-27 02:55:40|285.5|282.7|285.5|282.7|285.62|282.82|285.5|282.7|0
1651028150000|2022-04-27 02:55:50|285.37|282.57|285.25|282.45|285.37|282.57|285.25|282.45|0
1651028160000|2022-04-27 02:56:00|285.12|282.32|284.99|282.19|285.12|282.32|284.99|282.19|0
1651028170000|2022-04-27 02:56:10|284.93|282.13|284.99|282.19|285.06|282.26|284.93|282.13|0
1651028180000|2022-04-27 02:56:20|284.93|282.13|284.99|282.19|284.99|282.19|284.93|282.13|0
1651028190000|2022-04-27 02:56:30|284.93|282.13|284.49|281.69|284.93|282.13|284.49|281.69|0
1651028200000|2022-04-27 02:56:40|284.43|281.63|284.18|281.38|284.43|281.63|284.18|281.38|0
1651028210000|2022-04-27 02:56:50|284.24|281.44|284.61|281.81|284.61|281.81|284.24|281.44|0
1651028220000|2022-04-27 02:57:00|284.68|281.88|284.36|281.56|284.68|281.88|284.36|281.56|0
1651028240000|2022-04-27 02:57:20|284.24|281.44|284.24|281.44|284.24|281.44|284.11|281.31|0
1651028250000|2022-04-27 02:57:30|284.36|281.56|284.81|282.01|284.81|282.01|284.36|281.56|0
1651028260000|2022-04-27 02:57:40|284.87|282.07|285.12|282.32|285.18|282.38|284.87|282.07|0
1651028270000|2022-04-27 02:57:50|285.06|282.26|284.99|282.19|285.06|282.26|284.87|282.07|0
1651028280000|2022-04-27 02:58:00|284.87|282.07|284.99|282.19|284.99|282.19|284.87|282.07|0
1651028290000|2022-04-27 02:58:10|284.74|281.94|284.61|281.81|284.74|281.94|284.61|281.81|0
1651028300000|2022-04-27 02:58:20|284.74|281.94|284.87|282.07|284.87|282.07|284.74|281.94|0
1651028310000|2022-04-27 02:58:30|284.8|282|284.61|281.81|284.87|282.07|284.61|281.81|0
1651028320000|2022-04-27 02:58:40|284.99|282.19|285.12|282.32|285.12|282.32|284.99|282.19|0
1651028330000|2022-04-27 02:58:50|285.37|282.57|284.99|282.19|285.37|282.57|284.87|282.07|0
1651028340000|2022-04-27 02:59:00|284.74|281.94|284.87|282.07|284.87|282.07|284.74|281.94|0
1651028350000|2022-04-27 02:59:10|284.74|281.94|284.61|281.81|284.74|281.94|284.61|281.81|0
1651028360000|2022-04-27 02:59:20|284.68|281.88|284.49|281.69|284.68|281.88|284.49|281.69|0
1651028370000|2022-04-27 02:59:30|284.55|281.75|284.61|281.81|284.61|281.81|284.49|281.69|0
1651028390000|2022-04-27 02:59:50|284.49|281.69|284.49|281.69|284.49|281.69|284.43|281.63|0
1651028400000|2022-04-27 03:00:00|284.36|281.56|284.49|281.69|284.49|281.69|284.36|281.56|0
1651028410000|2022-04-27 03:00:10|284.61|281.81|284.23|281.43|284.61|281.81|284.23|281.43|0
1651028420000|2022-04-27 03:00:20|284.3|281.5|284.61|281.81|284.61|281.81|284.3|281.5|0
1651028440000|2022-04-27 03:00:40|284.68|281.88|284.86|282.06|284.86|282.06|284.68|281.88|0
1651028450000|2022-04-27 03:00:50|284.8|282|284.61|281.81|284.8|282|284.61|281.81|0
1651028460000|2022-04-27 03:01:00|284.68|281.88|284.86|282.06|284.86|282.06|284.68|281.88|0
1651028470000|2022-04-27 03:01:10|284.74|281.94|284.61|281.81|284.74|281.94|284.61|281.81|0
1651028480000|2022-04-27 03:01:20|284.68|281.88|284.36|281.56|284.68|281.88|284.36|281.56|0
1651028490000|2022-04-27 03:01:30|284.17|281.37|284.11|281.31|284.17|281.37|284.11|281.31|0
1651028500000|2022-04-27 03:01:40|284.36|281.56|284.74|281.94|284.74|281.94|284.36|281.56|0
1651028510000|2022-04-27 03:01:50|284.93|282.13|284.93|282.13|284.93|282.13|284.93|282.13|0
1651028520000|2022-04-27 03:02:00|284.86|282.06|284.99|282.19|284.99|282.19|284.86|282.06|0
1651028530000|2022-04-27 03:02:10|285.05|282.25|285.12|282.32|285.12|282.32|284.99|282.19|0
1651028540000|2022-04-27 03:02:20|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1651028550000|2022-04-27 03:02:30|285.37|282.57|284.99|282.19|285.37|282.57|284.99|282.19|0
1651028560000|2022-04-27 03:02:40|284.86|282.06|284.86|282.06|284.93|282.13|284.86|282.06|0
1651028570000|2022-04-27 03:02:50|284.99|282.19|285.24|282.44|285.24|282.44|284.99|282.19|0
1651028580000|2022-04-27 03:03:00|285.31|282.51|285.37|282.57|285.49|282.69|285.31|282.51|0
1651028590000|2022-04-27 03:03:10|285.43|282.63|285.37|282.57|285.49|282.69|285.37|282.57|0
1651028600000|2022-04-27 03:03:20|285.43|282.63|285.37|282.57|285.49|282.69|285.37|282.57|0
1651028620000|2022-04-27 03:03:40|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1651028630000|2022-04-27 03:03:50|285.11|282.31|285.11|282.31|285.18|282.38|285.11|282.31|0
1651028640000|2022-04-27 03:04:00|284.99|282.19|285.11|282.31|285.11|282.31|284.99|282.19|0
1651028650000|2022-04-27 03:04:10|285.24|282.44|285.11|282.31|285.24|282.44|285.11|282.31|0
1651028660000|2022-04-27 03:04:20|285.05|282.25|285.24|282.44|285.24|282.44|285.05|282.25|0
1651028670000|2022-04-27 03:04:30|285.11|282.31|285.05|282.25|285.11|282.31|284.99|282.19|0
1651028680000|2022-04-27 03:04:40|284.99|282.19|284.99|282.19|284.99|282.19|284.93|282.13|0
1651028690000|2022-04-27 03:04:50|284.93|282.13|284.67|281.87|284.99|282.19|284.67|281.87|0
1651028700000|2022-04-27 03:05:00|284.61|281.81|284.55|281.75|284.61|281.81|284.55|281.75|0
1651028710000|2022-04-27 03:05:10|284.74|281.94|284.67|281.87|284.74|281.94|284.61|281.81|0
1651028720000|2022-04-27 03:05:20|284.61|281.81|284.67|281.87|284.67|281.87|284.61|281.81|0
1651028730000|2022-04-27 03:05:30|284.74|281.94|284.86|282.06|284.86|282.06|284.67|281.87|0
1651028740000|2022-04-27 03:05:40|284.99|282.19|284.86|282.06|284.99|282.19|284.86|282.06|0
1651028750000|2022-04-27 03:05:50|284.73|281.93|284.61|281.81|284.73|281.93|284.61|281.81|0
1651028760000|2022-04-27 03:06:00|284.55|281.75|284.67|281.87|284.67|281.87|284.48|281.68|0
1651028770000|2022-04-27 03:06:10|284.55|281.75|284.61|281.81|284.61|281.81|284.48|281.68|0
1651028780000|2022-04-27 03:06:20|284.55|281.75|284.61|281.81|284.61|281.81|284.55|281.75|0
1651028790000|2022-04-27 03:06:30|284.67|281.87|284.73|281.93|284.73|281.93|284.67|281.87|0
1651028800000|2022-04-27 03:06:40|284.86|282.06|284.86|282.06|284.86|282.06|284.8|282|0
1651028810000|2022-04-27 03:06:50|284.73|281.93|284.86|282.06|284.86|282.06|284.73|281.93|0
1651028820000|2022-04-27 03:07:00|284.99|282.19|284.86|282.06|284.99|282.19|284.86|282.06|0
1651028830000|2022-04-27 03:07:10|284.8|282|284.8|282|284.8|282|284.8|282|0
1651028840000|2022-04-27 03:07:20|284.73|281.93|284.67|281.87|284.73|281.93|284.67|281.87|0
1651028850000|2022-04-27 03:07:30|284.8|282|284.86|282.06|284.86|282.06|284.61|281.81|0
1651028860000|2022-04-27 03:07:40|285.05|282.25|285.36|282.56|285.36|282.56|285.05|282.25|0
1651028870000|2022-04-27 03:07:50|285.24|282.44|285.24|282.44|285.24|282.44|285.11|282.31|0
1651028880000|2022-04-27 03:08:00|285.3|282.5|285.18|282.38|285.3|282.5|285.18|282.38|0
1651028890000|2022-04-27 03:08:10|285.36|282.56|285.49|282.69|285.49|282.69|285.36|282.56|0
1651028900000|2022-04-27 03:08:20|285.36|282.56|285.36|282.56|285.36|282.56|285.3|282.5|0
1651028910000|2022-04-27 03:08:30|285.18|282.38|285.24|282.44|285.3|282.5|285.18|282.38|0
1651028920000|2022-04-27 03:08:40|285.36|282.56|285.43|282.63|285.49|282.69|285.36|282.56|0
1651028930000|2022-04-27 03:08:50|285.36|282.56|285.3|282.5|285.36|282.56|285.3|282.5|0
1651028940000|2022-04-27 03:09:00|285.24|282.44|285.3|282.5|285.3|282.5|285.24|282.44|0
1651028950000|2022-04-27 03:09:10|285.36|282.56|285.56|282.76|285.56|282.76|285.36|282.56|0
1651028960000|2022-04-27 03:09:20|285.62|282.82|285.36|282.56|285.62|282.82|285.36|282.56|0
1651028970000|2022-04-27 03:09:30|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1651028990000|2022-04-27 03:09:50|285.3|282.5|285.36|282.56|285.36|282.56|285.3|282.5|0
1651029000000|2022-04-27 03:10:00|285.49|282.69|285.55|282.75|285.55|282.75|285.49|282.69|0
1651029010000|2022-04-27 03:10:10|285.62|282.82|285.36|282.56|285.62|282.82|285.36|282.56|0
1651029020000|2022-04-27 03:10:20|285.24|282.44|285.11|282.31|285.24|282.44|285.11|282.31|0
1651029030000|2022-04-27 03:10:30|285.18|282.38|285.3|282.5|285.3|282.5|285.18|282.38|0
1651029040000|2022-04-27 03:10:40|285.36|282.56|284.8|282|285.36|282.56|284.8|282|0
1651029050000|2022-04-27 03:10:50|284.98|282.18|284.73|281.93|284.98|282.18|284.73|281.93|0
1651029060000|2022-04-27 03:11:00|284.86|282.06|284.8|282|284.86|282.06|284.8|282|0
1651029070000|2022-04-27 03:11:10|284.73|281.93|284.86|282.06|284.86|282.06|284.73|281.93|0
1651029080000|2022-04-27 03:11:20|284.73|281.93|284.73|281.93|284.73|281.93|284.73|281.93|0
1651029090000|2022-04-27 03:11:30|284.67|281.87|284.73|281.93|284.73|281.93|284.67|281.87|0
1651029100000|2022-04-27 03:11:40|284.61|281.81|284.61|281.81|284.61|281.81|284.61|281.81|0
1651029110000|2022-04-27 03:11:50|284.48|281.68|284.1|281.3|284.48|281.68|284.1|281.3|0
1651029120000|2022-04-27 03:12:00|284.23|281.43|284.29|281.49|284.29|281.49|284.23|281.43|0
1651029130000|2022-04-27 03:12:10|284.23|281.43|284.35|281.55|284.35|281.55|284.23|281.43|0
1651029140000|2022-04-27 03:12:20|284.17|281.37|284.35|281.55|284.35|281.55|284.17|281.37|0
1651029150000|2022-04-27 03:12:30|284.42|281.62|284.35|281.55|284.42|281.62|284.35|281.55|0
1651029160000|2022-04-27 03:12:40|284.6|281.8|284.35|281.55|284.6|281.8|284.35|281.55|0
1651029170000|2022-04-27 03:12:50|284.48|281.68|284.6|281.8|284.6|281.8|284.48|281.68|0
1651029180000|2022-04-27 03:13:00|284.86|282.06|285.36|282.56|285.36|282.56|284.86|282.06|0
1651029190000|2022-04-27 03:13:10|285.3|282.5|285.23|282.43|285.3|282.5|285.23|282.43|0
1651029200000|2022-04-27 03:13:20|285.11|282.31|285.23|282.43|285.23|282.43|285.11|282.31|0
1651029220000|2022-04-27 03:13:40|284.92|282.12|284.98|282.18|284.98|282.18|284.92|282.12|0
1651029230000|2022-04-27 03:13:50|285.05|282.25|284.8|282|285.05|282.25|284.8|282|0
1651029240000|2022-04-27 03:14:00|284.86|282.06|284.48|281.68|284.86|282.06|284.48|281.68|0
1651029250000|2022-04-27 03:14:10|284.67|281.87|284.73|281.93|284.73|281.93|284.67|281.87|0
1651029260000|2022-04-27 03:14:20|284.67|281.87|284.73|281.93|284.73|281.93|284.67|281.87|0
1651029270000|2022-04-27 03:14:30|284.6|281.8|284.6|281.8|284.6|281.8|284.6|281.8|0
1651029300000|2022-04-27 03:15:00|284.73|281.93|284.6|281.8|284.73|281.93|284.6|281.8|0
1651029310000|2022-04-27 03:15:10|284.73|281.93|284.79|281.99|284.79|281.99|284.67|281.87|0
1651029320000|2022-04-27 03:15:20|285.11|282.31|285.3|282.5|285.3|282.5|285.11|282.31|0
1651029330000|2022-04-27 03:15:30|285.36|282.56|285.23|282.43|285.43|282.63|285.23|282.43|0
1651029340000|2022-04-27 03:15:40|285.3|282.5|285.23|282.43|285.3|282.5|285.23|282.43|0
1651029350000|2022-04-27 03:15:50|285.36|282.56|285.3|282.5|285.36|282.56|285.3|282.5|0
1651029360000|2022-04-27 03:16:00|285.36|282.56|285.42|282.62|285.42|282.62|285.36|282.56|0
1651029370000|2022-04-27 03:16:10|285.36|282.56|285.61|282.81|285.61|282.81|285.36|282.56|0
1651029380000|2022-04-27 03:16:20|285.74|282.94|285.93|283.13|285.93|283.13|285.74|282.94|0
1651029390000|2022-04-27 03:16:30|285.86|283.06|285.93|283.13|285.99|283.19|285.86|283.06|0
1651029400000|2022-04-27 03:16:40|285.86|283.06|285.74|282.94|285.86|283.06|285.74|282.94|0
1651029410000|2022-04-27 03:16:50|285.8|283|285.86|283.06|285.86|283.06|285.8|283|0
1651029420000|2022-04-27 03:17:00|285.8|283|285.74|282.94|285.8|283|285.74|282.94|0
1651029430000|2022-04-27 03:17:10|285.86|283.06|285.86|283.06|285.93|283.13|285.86|283.06|0
1651029440000|2022-04-27 03:17:20|285.8|283|285.8|283|285.8|283|285.8|283|0
1651029450000|2022-04-27 03:17:30|285.68|282.88|285.42|282.62|285.74|282.94|285.42|282.62|0
1651029460000|2022-04-27 03:17:40|285.48|282.68|285.74|282.94|285.74|282.94|285.48|282.68|0
1651029470000|2022-04-27 03:17:50|285.68|282.88|285.68|282.88|285.68|282.88|285.61|282.81|0
1651029480000|2022-04-27 03:18:00|285.61|282.81|285.36|282.56|285.68|282.88|285.36|282.56|0
1651029490000|2022-04-27 03:18:10|285.3|282.5|285.36|282.56|285.48|282.68|285.3|282.5|0
1651029500000|2022-04-27 03:18:20|285.48|282.68|285.61|282.81|285.61|282.81|285.36|282.56|0
1651029510000|2022-04-27 03:18:30|285.48|282.68|285.42|282.62|285.48|282.68|285.42|282.62|0
1651029520000|2022-04-27 03:18:40|285.48|282.68|285.48|282.68|285.55|282.75|285.48|282.68|0
1651029530000|2022-04-27 03:18:50|285.68|282.88|285.93|283.13|285.93|283.13|285.68|282.88|0
1651029540000|2022-04-27 03:19:00|285.86|283.06|285.99|283.19|285.99|283.19|285.86|283.06|0
1651029550000|2022-04-27 03:19:10|286.12|283.32|286.37|283.57|286.37|283.57|286.12|283.32|0
1651029560000|2022-04-27 03:19:20|286.24|283.44|286.37|283.57|286.37|283.57|286.24|283.44|0
1651029570000|2022-04-27 03:19:30|286.49|283.69|286.49|283.69|286.49|283.69|286.49|283.69|0
1651029580000|2022-04-27 03:19:40|286.37|283.57|286.43|283.63|286.43|283.63|286.37|283.57|0
1651029590000|2022-04-27 03:19:50|286.49|283.69|286.24|283.44|286.49|283.69|286.24|283.44|0
1651029600000|2022-04-27 03:20:00|286.18|283.38|286.18|283.38|286.18|283.38|286.11|283.31|0
1651029610000|2022-04-27 03:20:10|286.11|283.31|286.24|283.44|286.24|283.44|286.11|283.31|0
1651029620000|2022-04-27 03:20:20|286.11|283.31|286.24|283.44|286.24|283.44|286.11|283.31|0
1651029630000|2022-04-27 03:20:30|286.11|283.31|285.99|283.19|286.18|283.38|285.99|283.19|0
1651029640000|2022-04-27 03:20:40|286.11|283.31|286.11|283.31|286.11|283.31|286.11|283.31|0
1651029650000|2022-04-27 03:20:50|285.99|283.19|285.86|283.06|285.99|283.19|285.86|283.06|0
1651029660000|2022-04-27 03:21:00|285.74|282.94|285.73|282.93|285.74|282.94|285.73|282.93|0
1651029680000|2022-04-27 03:21:20|285.8|283|285.93|283.13|285.93|283.13|285.8|283|0
1651029690000|2022-04-27 03:21:30|285.99|283.19|285.99|283.19|285.99|283.19|285.99|283.19|0
1651029700000|2022-04-27 03:21:40|286.05|283.25|286.11|283.31|286.11|283.31|286.05|283.25|0
1651029710000|2022-04-27 03:21:50|286.05|283.25|286.05|283.25|286.05|283.25|286.05|283.25|0
1651029720000|2022-04-27 03:22:00|285.99|283.19|285.99|283.19|285.99|283.19|285.99|283.19|0
1651029730000|2022-04-27 03:22:10|286.05|283.25|285.99|283.19|286.05|283.25|285.99|283.19|0
1651029740000|2022-04-27 03:22:20|286.05|283.25|285.99|283.19|286.11|283.31|285.99|283.19|0
1651029750000|2022-04-27 03:22:30|286.05|283.25|285.73|282.93|286.05|283.25|285.73|282.93|0
1651029760000|2022-04-27 03:22:40|285.93|283.13|285.86|283.06|285.93|283.13|285.86|283.06|0
1651029770000|2022-04-27 03:22:50|285.99|283.19|285.99|283.19|285.99|283.19|285.93|283.13|0
1651029780000|2022-04-27 03:23:00|285.93|283.13|286.11|283.31|286.11|283.31|285.93|283.13|0
1651029790000|2022-04-27 03:23:10|286.18|283.38|285.99|283.19|286.18|283.38|285.99|283.19|0
1651029800000|2022-04-27 03:23:20|285.93|283.13|285.99|283.19|285.99|283.19|285.93|283.13|0
1651029810000|2022-04-27 03:23:30|286.05|283.25|286.05|283.25|286.05|283.25|285.99|283.19|0
1651029820000|2022-04-27 03:23:40|285.99|283.19|285.86|283.06|285.99|283.19|285.86|283.06|0
1651029830000|2022-04-27 03:23:50|285.93|283.13|285.86|283.06|285.93|283.13|285.86|283.06|0
1651029840000|2022-04-27 03:24:00|285.93|283.13|285.73|282.93|285.93|283.13|285.73|282.93|0
1651029850000|2022-04-27 03:24:10|285.8|283|285.86|283.06|285.86|283.06|285.8|283|0
1651029880000|2022-04-27 03:24:40|285.8|283|285.73|282.93|285.8|283|285.73|282.93|0
1651029890000|2022-04-27 03:24:50|285.8|283|285.86|283.06|285.86|283.06|285.8|283|0
1651029900000|2022-04-27 03:25:00|285.73|282.93|285.73|282.93|285.73|282.93|285.73|282.93|0
1651029920000|2022-04-27 03:25:20|285.86|283.06|285.8|283|285.86|283.06|285.8|283|0
1651029930000|2022-04-27 03:25:30|285.73|282.93|285.73|282.93|285.92|283.12|285.73|282.93|0
1651029940000|2022-04-27 03:25:40|285.67|282.87|285.61|282.81|285.67|282.87|285.61|282.81|0
1651029950000|2022-04-27 03:25:50|285.48|282.68|285.61|282.81|285.61|282.81|285.48|282.68|0
1651029980000|2022-04-27 03:26:20|285.48|282.68|285.23|282.43|285.48|282.68|285.23|282.43|0
1651030000000|2022-04-27 03:26:40|285.35|282.55|285.48|282.68|285.48|282.68|285.35|282.55|0
1651030020000|2022-04-27 03:27:00|285.61|282.81|284.47|281.67|285.61|282.81|284.34|281.54|0
1651030030000|2022-04-27 03:27:10|284.6|281.8|284.97|282.17|284.97|282.17|284.6|281.8|0
1651030040000|2022-04-27 03:27:20|285.1|282.3|284.97|282.17|285.1|282.3|284.97|282.17|0
1651030050000|2022-04-27 03:27:30|285.04|282.24|285.1|282.3|285.1|282.3|284.97|282.17|0
1651030060000|2022-04-27 03:27:40|285.23|282.43|284.97|282.17|285.23|282.43|284.97|282.17|0
1651030070000|2022-04-27 03:27:50|285.1|282.3|285.04|282.24|285.1|282.3|285.04|282.24|0
1651030080000|2022-04-27 03:28:00|284.97|282.17|285.1|282.3|285.1|282.3|284.97|282.17|0
1651030090000|2022-04-27 03:28:10|285.23|282.43|285.23|282.43|285.35|282.55|285.23|282.43|0
1651030100000|2022-04-27 03:28:20|285.1|282.3|285.1|282.3|285.1|282.3|285.1|282.3|0
1651030110000|2022-04-27 03:28:30|285.23|282.43|285.35|282.55|285.35|282.55|285.23|282.43|0
1651030120000|2022-04-27 03:28:40|285.29|282.49|285.23|282.43|285.29|282.49|285.23|282.43|0
1651030140000|2022-04-27 03:29:00|285.1|282.3|285.16|282.36|285.22|282.42|285.1|282.3|0
1651030150000|2022-04-27 03:29:10|285.1|282.3|284.72|281.92|285.1|282.3|284.72|281.92|0
1651030160000|2022-04-27 03:29:20|284.59|281.79|284.59|281.79|284.72|281.92|284.59|281.79|0
1651030170000|2022-04-27 03:29:30|284.72|281.92|284.91|282.11|284.91|282.11|284.72|281.92|0
1651030180000|2022-04-27 03:29:40|285.1|282.3|285.1|282.3|285.1|282.3|285.04|282.24|0
1651030190000|2022-04-27 03:29:50|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1651030200000|2022-04-27 03:30:00|284.91|282.11|285.29|282.49|285.29|282.49|284.91|282.11|0
1651030210000|2022-04-27 03:30:10|285.35|282.55|285.22|282.42|285.35|282.55|285.22|282.42|0
1651030220000|2022-04-27 03:30:20|285.35|282.55|285.48|282.68|285.48|282.68|285.35|282.55|0
1651030250000|2022-04-27 03:30:50|285.42|282.62|285.42|282.62|285.42|282.62|285.42|282.62|0
1651030260000|2022-04-27 03:31:00|285.48|282.68|285.6|282.8|285.6|282.8|285.48|282.68|0
1651030280000|2022-04-27 03:31:20|285.73|282.93|285.86|283.06|285.86|283.06|285.73|282.93|0
1651030290000|2022-04-27 03:31:30|286.05|283.25|285.98|283.18|286.05|283.25|285.98|283.18|0
1651030300000|2022-04-27 03:31:40|285.85|283.05|285.85|283.05|285.85|283.05|285.79|282.99|0
1651030310000|2022-04-27 03:31:50|285.73|282.93|285.85|283.05|285.85|283.05|285.73|282.93|0
1651030320000|2022-04-27 03:32:00|285.98|283.18|285.85|283.05|285.98|283.18|285.85|283.05|0
1651030330000|2022-04-27 03:32:10|285.73|282.93|285.73|282.93|285.73|282.93|285.73|282.93|0
1651030340000|2022-04-27 03:32:20|285.79|282.99|285.35|282.55|285.85|283.05|285.35|282.55|0
1651030350000|2022-04-27 03:32:30|285.22|282.42|284.72|281.92|285.22|282.42|284.72|281.92|0
1651030360000|2022-04-27 03:32:40|284.84|282.04|284.91|282.11|284.91|282.11|284.84|282.04|0
1651030370000|2022-04-27 03:32:50|284.84|282.04|285.16|282.36|285.22|282.42|284.84|282.04|0
1651030380000|2022-04-27 03:33:00|285.1|282.3|285.22|282.42|285.22|282.42|285.04|282.24|0
1651030390000|2022-04-27 03:33:10|285.35|282.55|285.16|282.36|285.35|282.55|285.16|282.36|0
1651030400000|2022-04-27 03:33:20|285.1|282.3|285.04|282.24|285.1|282.3|285.04|282.24|0
1651030410000|2022-04-27 03:33:30|285.1|282.3|285.1|282.3|285.1|282.3|285.1|282.3|0
1651030420000|2022-04-27 03:33:40|285.04|282.24|284.97|282.17|285.04|282.24|284.97|282.17|0
1651030430000|2022-04-27 03:33:50|284.84|282.04|284.78|281.98|284.84|282.04|284.72|281.92|0
1651030440000|2022-04-27 03:34:00|284.72|281.92|284.91|282.11|284.91|282.11|284.72|281.92|0
1651030450000|2022-04-27 03:34:10|284.84|282.04|284.97|282.17|284.97|282.17|284.78|281.98|0
1651030460000|2022-04-27 03:34:20|284.91|282.11|284.84|282.04|284.97|282.17|284.84|282.04|0
1651030470000|2022-04-27 03:34:30|284.91|282.11|284.91|282.11|284.91|282.11|284.91|282.11|0
1651030480000|2022-04-27 03:34:40|284.84|282.04|284.91|282.11|284.91|282.11|284.84|282.04|0
1651030490000|2022-04-27 03:34:50|284.84|282.04|284.78|281.98|284.84|282.04|284.78|281.98|0
1651030500000|2022-04-27 03:35:00|284.84|282.04|284.91|282.11|284.97|282.17|284.84|282.04|0
1651030510000|2022-04-27 03:35:10|284.84|282.04|284.91|282.11|284.91|282.11|284.84|282.04|0
1651030520000|2022-04-27 03:35:20|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1651030530000|2022-04-27 03:35:30|284.91|282.11|284.97|282.17|284.97|282.17|284.91|282.11|0
1651030540000|2022-04-27 03:35:40|285.09|282.29|285.16|282.36|285.16|282.36|285.09|282.29|0
1651030550000|2022-04-27 03:35:50|285.09|282.29|285.09|282.29|285.09|282.29|285.09|282.29|0
1651030560000|2022-04-27 03:36:00|284.97|282.17|285.03|282.23|285.16|282.36|284.97|282.17|0
1651030570000|2022-04-27 03:36:10|284.97|282.17|284.97|282.17|284.97|282.17|284.91|282.11|0
1651030580000|2022-04-27 03:36:20|284.84|282.04|284.97|282.17|284.97|282.17|284.84|282.04|0
1651030590000|2022-04-27 03:36:30|284.91|282.11|284.84|282.04|284.91|282.11|284.84|282.04|0
1651030600000|2022-04-27 03:36:40|284.72|281.92|284.72|281.92|284.72|281.92|284.72|281.92|0
1651030610000|2022-04-27 03:36:50|284.97|282.17|284.84|282.04|284.97|282.17|284.84|282.04|0
1651030620000|2022-04-27 03:37:00|284.91|282.11|284.91|282.11|284.91|282.11|284.91|282.11|0
1651030630000|2022-04-27 03:37:10|284.97|282.17|285.03|282.23|285.09|282.29|284.97|282.17|0
1651030640000|2022-04-27 03:37:20|285.09|282.29|285.09|282.29|285.09|282.29|285.09|282.29|0
1651030650000|2022-04-27 03:37:30|285.03|282.23|285.03|282.23|285.03|282.23|285.03|282.23|0
1651030660000|2022-04-27 03:37:40|285.09|282.29|284.91|282.11|285.09|282.29|284.91|282.11|0
1651030670000|2022-04-27 03:37:50|284.97|282.17|284.84|282.04|284.97|282.17|284.84|282.04|0
1651030680000|2022-04-27 03:38:00|284.71|281.91|284.71|281.91|284.71|281.91|284.71|281.91|0
1651030690000|2022-04-27 03:38:10|284.84|282.04|284.97|282.17|284.97|282.17|284.84|282.04|0
1651030700000|2022-04-27 03:38:20|284.91|282.11|284.97|282.17|284.97|282.17|284.91|282.11|0
1651030720000|2022-04-27 03:38:40|284.84|282.04|284.84|282.04|284.84|282.04|284.84|282.04|0
1651030730000|2022-04-27 03:38:50|284.97|282.17|284.97|282.17|284.97|282.17|284.91|282.11|0
1651030740000|2022-04-27 03:39:00|284.84|282.04|284.84|282.04|284.84|282.04|284.84|282.04|0
1651030750000|2022-04-27 03:39:10|284.71|281.91|284.84|282.04|284.84|282.04|284.71|281.91|0
1651030760000|2022-04-27 03:39:20|284.78|281.98|284.71|281.91|284.78|281.98|284.71|281.91|0
1651030780000|2022-04-27 03:39:40|284.65|281.85|284.59|281.79|284.71|281.91|284.59|281.79|0
1651030800000|2022-04-27 03:40:00|284.65|281.85|284.59|281.79|284.65|281.85|284.59|281.79|0
1651030820000|2022-04-27 03:40:20|284.34|281.54|284.21|281.41|284.34|281.54|284.21|281.41|0
1651030830000|2022-04-27 03:40:30|283.96|281.16|284.02|281.22|284.02|281.22|283.96|281.16|0
1651030840000|2022-04-27 03:40:40|284.08|281.28|284.08|281.28|284.08|281.28|283.96|281.16|0
1651030850000|2022-04-27 03:40:50|284.21|281.41|284.15|281.35|284.21|281.41|284.15|281.35|0
1651030860000|2022-04-27 03:41:00|284.21|281.41|284.15|281.35|284.21|281.41|284.15|281.35|0
1651030870000|2022-04-27 03:41:10|284.21|281.41|284.21|281.41|284.21|281.41|284.21|281.41|0
1651030880000|2022-04-27 03:41:20|284.59|281.79|284.65|281.85|284.65|281.85|284.53|281.73|0
1651030890000|2022-04-27 03:41:30|284.71|281.91|284.84|282.04|284.9|282.1|284.71|281.91|0
1651030900000|2022-04-27 03:41:40|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1651030920000|2022-04-27 03:42:00|285.09|282.29|285.09|282.29|285.09|282.29|285.09|282.29|0
1651030930000|2022-04-27 03:42:10|285.16|282.36|285.09|282.29|285.22|282.42|285.09|282.29|0
1651030940000|2022-04-27 03:42:20|285.16|282.36|285.09|282.29|285.16|282.36|285.09|282.29|0
1651030950000|2022-04-27 03:42:30|285.16|282.36|285.28|282.48|285.28|282.48|285.16|282.36|0
1651030960000|2022-04-27 03:42:40|285.34|282.54|285.09|282.29|285.34|282.54|285.09|282.29|0
1651030970000|2022-04-27 03:42:50|285.16|282.36|285.22|282.42|285.22|282.42|285.09|282.29|0
1651030980000|2022-04-27 03:43:00|285.16|282.36|285.03|282.23|285.16|282.36|285.03|282.23|0
1651030990000|2022-04-27 03:43:10|285.09|282.29|285.03|282.23|285.09|282.29|285.03|282.23|0
1651031000000|2022-04-27 03:43:20|285.09|282.29|285.09|282.29|285.09|282.29|285.09|282.29|0
1651031020000|2022-04-27 03:43:40|285.03|282.23|285.09|282.29|285.09|282.29|285.03|282.23|0
1651031030000|2022-04-27 03:43:50|285.22|282.42|285.16|282.36|285.22|282.42|285.16|282.36|0
1651031040000|2022-04-27 03:44:00|285.09|282.29|284.9|282.1|285.09|282.29|284.9|282.1|0
1651031050000|2022-04-27 03:44:10|284.84|282.04|284.84|282.04|284.84|282.04|284.84|282.04|0
1651031100000|2022-04-27 03:45:00|284.9|282.1|284.9|282.1|284.9|282.1|284.9|282.1|0
1651031110000|2022-04-27 03:45:10|284.96|282.16|284.58|281.78|284.96|282.16|284.46|281.66|0
1651031120000|2022-04-27 03:45:20|284.46|281.66|284.46|281.66|284.46|281.66|284.33|281.53|0
1651031130000|2022-04-27 03:45:30|284.08|281.28|284.08|281.28|284.21|281.41|284.08|281.28|0
1651031140000|2022-04-27 03:45:40|284.21|281.41|284.21|281.41|284.21|281.41|284.08|281.28|0
1651031150000|2022-04-27 03:45:50|284.33|281.53|284.21|281.41|284.33|281.53|284.08|281.28|0
1651031160000|2022-04-27 03:46:00|284.08|281.28|284.58|281.78|284.58|281.78|284.08|281.28|0
1651031170000|2022-04-27 03:46:10|284.46|281.66|284.46|281.66|284.46|281.66|284.46|281.66|0
1651031180000|2022-04-27 03:46:20|284.33|281.53|284.33|281.53|284.33|281.53|284.33|281.53|0
1651031190000|2022-04-27 03:46:30|284.21|281.41|284.21|281.41|284.21|281.41|284.21|281.41|0
1651031200000|2022-04-27 03:46:40|284.08|281.28|284.08|281.28|284.15|281.35|284.08|281.28|0
1651031220000|2022-04-27 03:47:00|283.95|281.15|283.7|280.9|283.95|281.15|283.7|280.9|0
1651031230000|2022-04-27 03:47:10|283.77|280.97|283.95|281.15|283.95|281.15|283.77|280.97|0
1651031250000|2022-04-27 03:47:30|283.89|281.09|283.77|280.97|283.89|281.09|283.77|280.97|0
1651031260000|2022-04-27 03:47:40|282.45|279.65|282.95|280.15|283.07|280.27|282.45|279.65|0
1651031270000|2022-04-27 03:47:50|282.82|280.02|282.45|279.65|282.82|280.02|282.45|279.65|0
1651031280000|2022-04-27 03:48:00|282.82|280.02|282.32|279.52|282.82|280.02|282.32|279.52|0
1651031290000|2022-04-27 03:48:10|282.45|279.65|282.45|279.65|282.45|279.65|282.39|279.59|0
1651031300000|2022-04-27 03:48:20|282.57|279.77|282.82|280.02|282.82|280.02|282.57|279.77|0
1651031310000|2022-04-27 03:48:30|282.95|280.15|283.2|280.4|283.2|280.4|282.95|280.15|0
1651031320000|2022-04-27 03:48:40|283.07|280.27|283.2|280.4|283.2|280.4|283.07|280.27|0
1651031330000|2022-04-27 03:48:50|283.32|280.52|283.07|280.27|283.32|280.52|283.07|280.27|0
1651031340000|2022-04-27 03:49:00|283.14|280.34|283.07|280.27|283.14|280.34|283.07|280.27|0
1651031350000|2022-04-27 03:49:10|283.01|280.21|283.2|280.4|283.2|280.4|283.01|280.21|0
1651031360000|2022-04-27 03:49:20|283.07|280.27|283.07|280.27|283.07|280.27|283.07|280.27|0
1651031370000|2022-04-27 03:49:30|283.2|280.4|282.95|280.15|283.2|280.4|282.95|280.15|0
1651031380000|2022-04-27 03:49:40|283.01|280.21|282.95|280.15|283.01|280.21|282.95|280.15|0
1651031390000|2022-04-27 03:49:50|282.89|280.09|282.95|280.15|282.95|280.15|282.89|280.09|0
1651031400000|2022-04-27 03:50:00|283.07|280.27|283.14|280.34|283.14|280.34|283.07|280.27|0
1651031410000|2022-04-27 03:50:10|283.2|280.4|283.39|280.59|283.39|280.59|283.2|280.4|0
1651031420000|2022-04-27 03:50:20|283.32|280.52|283.32|280.52|283.39|280.59|283.32|280.52|0
1651031430000|2022-04-27 03:50:30|283.45|280.65|283.7|280.9|283.7|280.9|283.45|280.65|0
1651031440000|2022-04-27 03:50:40|283.57|280.77|283.57|280.77|283.57|280.77|283.51|280.71|0
1651031450000|2022-04-27 03:50:50|283.51|280.71|283.45|280.65|283.51|280.71|283.45|280.65|0
1651031470000|2022-04-27 03:51:10|283.39|280.59|283.45|280.65|283.45|280.65|283.39|280.59|0
1651031490000|2022-04-27 03:51:30|283.2|280.4|283.2|280.4|283.2|280.4|283.2|280.4|0
1651031500000|2022-04-27 03:51:40|283.32|280.52|283.32|280.52|283.32|280.52|283.32|280.52|0
1651031520000|2022-04-27 03:52:00|283.45|280.65|283.57|280.77|283.57|280.77|283.45|280.65|0
1651031530000|2022-04-27 03:52:10|283.7|280.9|283.57|280.77|283.7|280.9|283.57|280.77|0
1651031560000|2022-04-27 03:52:40|283.7|280.9|283.7|280.9|283.7|280.9|283.7|280.9|0
1651031570000|2022-04-27 03:52:50|283.57|280.77|283.57|280.77|283.57|280.77|283.57|280.77|0
1651031580000|2022-04-27 03:53:00|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1651031590000|2022-04-27 03:53:10|283.57|280.77|283.7|280.9|283.7|280.9|283.57|280.77|0
1651031600000|2022-04-27 03:53:20|283.76|280.96|283.7|280.9|283.76|280.96|283.7|280.9|0
1651031620000|2022-04-27 03:53:40|283.57|280.77|283.57|280.77|283.57|280.77|283.57|280.77|0
1651031630000|2022-04-27 03:53:50|283.64|280.84|283.64|280.84|283.64|280.84|283.64|280.84|0
1651031640000|2022-04-27 03:54:00|283.7|280.9|283.64|280.84|283.7|280.9|283.64|280.84|0
1651031650000|2022-04-27 03:54:10|283.7|280.9|283.82|281.02|283.82|281.02|283.7|280.9|0
1651031670000|2022-04-27 03:54:30|283.7|280.9|283.82|281.02|283.89|281.09|283.7|280.9|0
1651031690000|2022-04-27 03:54:50|283.95|281.15|284.2|281.4|284.2|281.4|283.95|281.15|0
1651031700000|2022-04-27 03:55:00|284.14|281.34|284.07|281.27|284.14|281.34|284.07|281.27|0
1651031720000|2022-04-27 03:55:20|283.95|281.15|284.01|281.21|284.01|281.21|283.95|281.15|0
1651031730000|2022-04-27 03:55:30|283.95|281.15|283.7|280.9|283.95|281.15|283.7|280.9|0
1651031760000|2022-04-27 03:56:00|283.57|280.77|283.7|280.9|283.7|280.9|283.57|280.77|0
1651031770000|2022-04-27 03:56:10|283.64|280.84|283.45|280.65|283.64|280.84|283.45|280.65|0
1651031780000|2022-04-27 03:56:20|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1651031790000|2022-04-27 03:56:30|283.32|280.52|283.38|280.58|283.38|280.58|283.32|280.52|0
1651031800000|2022-04-27 03:56:40|283.32|280.52|283.32|280.52|283.32|280.52|283.32|280.52|0
1651031810000|2022-04-27 03:56:50|283.38|280.58|283.38|280.58|283.38|280.58|283.38|280.58|0
1651031820000|2022-04-27 03:57:00|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1651031830000|2022-04-27 03:57:10|283.32|280.52|283.19|280.39|283.32|280.52|283.19|280.39|0
1651031850000|2022-04-27 03:57:30|283.26|280.46|283.26|280.46|283.26|280.46|283.26|280.46|0
1651031860000|2022-04-27 03:57:40|283.19|280.39|283.19|280.39|283.19|280.39|283.19|280.39|0
1651031870000|2022-04-27 03:57:50|283.32|280.52|283.32|280.52|283.32|280.52|283.26|280.46|0
1651031880000|2022-04-27 03:58:00|283.19|280.39|283.44|280.64|283.44|280.64|283.19|280.39|0
1651031890000|2022-04-27 03:58:10|283.38|280.58|283.44|280.64|283.44|280.64|283.32|280.52|0
1651031900000|2022-04-27 03:58:20|283.32|280.52|283.26|280.46|283.44|280.64|283.26|280.46|0
1651031910000|2022-04-27 03:58:30|283.19|280.39|283.32|280.52|283.32|280.52|283.19|280.39|0
1651031950000|2022-04-27 03:59:10|283.44|280.64|283.57|280.77|283.57|280.77|283.44|280.64|0
1651031960000|2022-04-27 03:59:20|283.69|280.89|283.76|280.96|283.82|281.02|283.69|280.89|0
1651031970000|2022-04-27 03:59:30|283.82|281.02|283.76|280.96|283.82|281.02|283.76|280.96|0
1651031980000|2022-04-27 03:59:40|283.69|280.89|283.69|280.89|283.69|280.89|283.69|280.89|0
1651031990000|2022-04-27 03:59:50|283.82|281.02|283.82|281.02|283.82|281.02|283.82|281.02|0
1651032000000|2022-04-27 04:00:00|283.95|281.15|284.07|281.27|284.07|281.27|283.95|281.15|0
1651032010000|2022-04-27 04:00:10|284.2|281.4|284.2|281.4|284.2|281.4|284.2|281.4|0
1651032020000|2022-04-27 04:00:20|284.14|281.34|284.32|281.52|284.32|281.52|284.14|281.34|0
1651032040000|2022-04-27 04:00:40|284.2|281.4|284.2|281.4|284.32|281.52|284.2|281.4|0
1651032060000|2022-04-27 04:01:00|284.32|281.52|284.45|281.65|284.45|281.65|284.32|281.52|0
1651032070000|2022-04-27 04:01:10|284.51|281.71|284.32|281.52|284.51|281.71|284.32|281.52|0
1651032080000|2022-04-27 04:01:20|284.45|281.65|284.32|281.52|284.45|281.65|284.32|281.52|0
1651032090000|2022-04-27 04:01:30|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1651032100000|2022-04-27 04:01:40|282.23|279.43|282.23|279.43|282.36|279.56|282.23|279.43|0
1651032110000|2022-04-27 04:01:50|282.36|279.56|282.36|279.56|282.36|279.56|282.36|279.56|0
1651032120000|2022-04-27 04:02:00|282.23|279.43|282.11|279.31|282.23|279.43|282.11|279.31|0
1651032140000|2022-04-27 04:02:20|281.98|279.18|282.1|279.3|282.11|279.31|281.98|279.18|0
1651032150000|2022-04-27 04:02:30|282.04|279.24|282.1|279.3|282.1|279.3|282.04|279.24|0
1651032160000|2022-04-27 04:02:40|282.04|279.24|282.1|279.3|282.1|279.3|282.04|279.24|0
1651032170000|2022-04-27 04:02:50|281.98|279.18|281.85|279.05|281.98|279.18|281.85|279.05|0
1651032180000|2022-04-27 04:03:00|281.73|278.93|281.85|279.05|281.98|279.18|281.73|278.93|0
1651032190000|2022-04-27 04:03:10|281.92|279.12|281.85|279.05|281.98|279.18|281.85|279.05|0
1651032200000|2022-04-27 04:03:20|281.79|278.99|281.85|279.05|281.85|279.05|281.73|278.93|0
1651032210000|2022-04-27 04:03:30|281.73|278.93|281.67|278.87|281.73|278.93|281.67|278.87|0
1651032220000|2022-04-27 04:03:40|281.73|278.93|281.73|278.93|281.79|278.99|281.73|278.93|0
1651032230000|2022-04-27 04:03:50|281.67|278.87|281.73|278.93|281.73|278.93|281.6|278.8|0
1651032240000|2022-04-27 04:04:00|281.79|278.99|281.73|278.93|281.79|278.99|281.73|278.93|0
1651032250000|2022-04-27 04:04:10|281.79|278.99|281.98|279.18|281.98|279.18|281.79|278.99|0
1651032260000|2022-04-27 04:04:20|281.92|279.12|281.98|279.18|281.98|279.18|281.92|279.12|0
1651032270000|2022-04-27 04:04:30|281.92|279.12|281.73|278.93|281.92|279.12|281.73|278.93|0
1651032280000|2022-04-27 04:04:40|281.67|278.87|281.73|278.93|281.73|278.93|281.67|278.87|0
1651032290000|2022-04-27 04:04:50|281.67|278.87|281.47|278.67|281.73|278.93|281.47|278.67|0
1651032300000|2022-04-27 04:05:00|281.54|278.74|281.6|278.8|281.67|278.87|281.54|278.74|0
1651032320000|2022-04-27 04:05:20|281.54|278.74|281.6|278.8|281.6|278.8|281.47|278.67|0
1651032330000|2022-04-27 04:05:30|281.54|278.74|281.6|278.8|281.6|278.8|281.54|278.74|0
1651032340000|2022-04-27 04:05:40|281.54|278.74|281.54|278.74|281.6|278.8|281.54|278.74|0
1651032350000|2022-04-27 04:05:50|281.6|278.8|281.47|278.67|281.6|278.8|281.47|278.67|0
1651032360000|2022-04-27 04:06:00|281.54|278.74|281.6|278.8|281.6|278.8|281.54|278.74|0
1651032370000|2022-04-27 04:06:10|281.47|278.67|281.47|278.67|281.6|278.8|281.47|278.67|0
1651032380000|2022-04-27 04:06:20|281.41|278.61|281.54|278.74|281.54|278.74|281.41|278.61|0
1651032390000|2022-04-27 04:06:30|281.47|278.67|281.35|278.55|281.47|278.67|281.35|278.55|0
1651032400000|2022-04-27 04:06:40|281.41|278.61|281.41|278.61|281.41|278.61|281.41|278.61|0
1651032410000|2022-04-27 04:06:50|281.47|278.67|281.47|278.67|281.47|278.67|281.35|278.55|0
1651032420000|2022-04-27 04:07:00|281.41|278.61|281.47|278.67|281.47|278.67|281.41|278.61|0
1651032470000|2022-04-27 04:07:50|281.41|278.61|281.6|278.8|281.6|278.8|281.41|278.61|0
1651032480000|2022-04-27 04:08:00|281.54|278.74|281.6|278.8|281.6|278.8|281.47|278.67|0
1651032490000|2022-04-27 04:08:10|281.54|278.74|281.35|278.55|281.54|278.74|281.35|278.55|0
1651032500000|2022-04-27 04:08:20|281.22|278.42|281.09|278.29|281.22|278.42|281.09|278.29|0
1651032510000|2022-04-27 04:08:30|280.97|278.17|281.03|278.23|281.03|278.23|280.97|278.17|0
1651032520000|2022-04-27 04:08:40|281.09|278.29|280.97|278.17|281.09|278.29|280.97|278.17|0
1651032530000|2022-04-27 04:08:50|280.91|278.11|281.09|278.29|281.09|278.29|280.91|278.11|0
1651032560000|2022-04-27 04:09:20|281.16|278.36|281.35|278.55|281.35|278.55|281.16|278.36|0
1651032570000|2022-04-27 04:09:30|281.28|278.48|281.22|278.42|281.28|278.48|281.22|278.42|0
1651032580000|2022-04-27 04:09:40|281.35|278.55|281.35|278.55|281.35|278.55|281.35|278.55|0
1651032590000|2022-04-27 04:09:50|281.34|278.54|281.47|278.67|281.47|278.67|281.34|278.54|0
1651032600000|2022-04-27 04:10:00|281.34|278.54|281.22|278.42|281.34|278.54|281.22|278.42|0
1651032620000|2022-04-27 04:10:20|281.34|278.54|281.34|278.54|281.34|278.54|281.34|278.54|0
1651032630000|2022-04-27 04:10:30|281.28|278.48|281.34|278.54|281.34|278.54|281.28|278.48|0
1651032640000|2022-04-27 04:10:40|281.47|278.67|281.54|278.74|281.54|278.74|281.47|278.67|0
1651032650000|2022-04-27 04:10:50|281.6|278.8|281.6|278.8|281.6|278.8|281.6|278.8|0
1651032660000|2022-04-27 04:11:00|281.54|278.74|281.54|278.74|281.54|278.74|281.54|278.74|0
1651032670000|2022-04-27 04:11:10|281.47|278.67|281.6|278.8|281.6|278.8|281.47|278.67|0
1651032680000|2022-04-27 04:11:20|281.66|278.86|281.72|278.92|281.72|278.92|281.66|278.86|0
1651032690000|2022-04-27 04:11:30|281.85|279.05|281.85|279.05|281.85|279.05|281.85|279.05|0
1651032700000|2022-04-27 04:11:40|281.72|278.92|281.72|278.92|281.79|278.99|281.66|278.86|0
1651032760000|2022-04-27 04:12:40|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1651032780000|2022-04-27 04:13:00|281.79|278.99|281.85|279.05|281.85|279.05|281.79|278.99|0
1651032800000|2022-04-27 04:13:20|281.72|278.92|281.47|278.67|281.72|278.92|281.47|278.67|0
1651032820000|2022-04-27 04:13:40|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1651032840000|2022-04-27 04:14:00|281.53|278.73|281.53|278.73|281.59|278.79|281.53|278.73|0
1651032850000|2022-04-27 04:14:10|281.47|278.67|281.59|278.79|281.59|278.79|281.47|278.67|0
1651032860000|2022-04-27 04:14:20|281.47|278.67|281.47|278.67|281.47|278.67|281.47|278.67|0
1651032880000|2022-04-27 04:14:40|281.59|278.79|281.53|278.73|281.59|278.79|281.53|278.73|0
1651032890000|2022-04-27 04:14:50|281.59|278.79|281.47|278.67|281.59|278.79|281.47|278.67|0
1651032900000|2022-04-27 04:15:00|281.53|278.73|281.47|278.67|281.59|278.79|281.47|278.67|0
1651032920000|2022-04-27 04:15:20|281.53|278.73|281.59|278.79|281.59|278.79|281.53|278.73|0
1651032930000|2022-04-27 04:15:30|281.47|278.67|281.53|278.73|281.59|278.79|281.47|278.67|0
1651032940000|2022-04-27 04:15:40|281.59|278.79|281.53|278.73|281.59|278.79|281.47|278.67|0
1651032950000|2022-04-27 04:15:50|281.47|278.67|281.47|278.67|281.47|278.67|281.47|278.67|0
1651032980000|2022-04-27 04:16:20|281.53|278.73|281.47|278.67|281.53|278.73|281.47|278.67|0
1651032990000|2022-04-27 04:16:30|281.41|278.61|281.47|278.67|281.47|278.67|281.41|278.61|0
1651033000000|2022-04-27 04:16:40|281.34|278.54|281.47|278.67|281.47|278.67|281.34|278.54|0
1651033020000|2022-04-27 04:17:00|281.41|278.61|281.41|278.61|281.41|278.61|281.34|278.54|0
1651033030000|2022-04-27 04:17:10|281.47|278.67|281.47|278.67|281.47|278.67|281.47|278.67|0
1651033040000|2022-04-27 04:17:20|281.41|278.61|281.41|278.61|281.41|278.61|281.41|278.61|0
1651033050000|2022-04-27 04:17:30|281.34|278.54|281.47|278.67|281.47|278.67|281.34|278.54|0
1651033060000|2022-04-27 04:17:40|281.53|278.73|281.59|278.79|281.59|278.79|281.53|278.73|0
1651033080000|2022-04-27 04:18:00|281.66|278.86|281.66|278.86|281.66|278.86|281.66|278.86|0
1651033090000|2022-04-27 04:18:10|281.72|278.92|281.78|278.98|281.84|279.04|281.72|278.92|0
1651033100000|2022-04-27 04:18:20|281.72|278.92|281.59|278.79|281.72|278.92|281.59|278.79|0
1651033110000|2022-04-27 04:18:30|281.66|278.86|281.72|278.92|281.72|278.92|281.66|278.86|0
1651033140000|2022-04-27 04:19:00|281.59|278.79|281.53|278.73|281.59|278.79|281.53|278.73|0
1651033150000|2022-04-27 04:19:10|281.59|278.79|281.59|278.79|281.59|278.79|281.53|278.73|0
1651033160000|2022-04-27 04:19:20|281.53|278.73|281.59|278.79|281.59|278.79|281.53|278.73|0
1651033170000|2022-04-27 04:19:30|281.72|278.92|281.72|278.92|281.72|278.92|281.72|278.92|0
1651033200000|2022-04-27 04:20:00|281.84|279.04|281.84|279.04|281.84|279.04|281.84|279.04|0
1651033210000|2022-04-27 04:20:10|281.72|278.92|281.72|278.92|281.72|278.92|281.66|278.86|0
1651033240000|2022-04-27 04:20:40|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1651033260000|2022-04-27 04:21:00|281.66|278.86|281.84|279.04|281.84|279.04|281.66|278.86|0
1651033280000|2022-04-27 04:21:20|282.09|279.29|282.22|279.42|282.35|279.55|282.09|279.29|0
1651033290000|2022-04-27 04:21:30|282.09|279.29|282.22|279.42|282.22|279.42|282.09|279.29|0
1651033300000|2022-04-27 04:21:40|282.35|279.55|282.35|279.55|282.35|279.55|282.35|279.55|0
1651033310000|2022-04-27 04:21:50|282.22|279.42|282.22|279.42|282.22|279.42|282.22|279.42|0
1651033320000|2022-04-27 04:22:00|282.16|279.36|282.09|279.29|282.16|279.36|282.09|279.29|0
1651033330000|2022-04-27 04:22:10|282.16|279.36|282.34|279.54|282.34|279.54|282.16|279.36|0
1651033340000|2022-04-27 04:22:20|282.28|279.48|282.28|279.48|282.28|279.48|282.28|279.48|0
1651033350000|2022-04-27 04:22:30|282.34|279.54|282.34|279.54|282.34|279.54|282.34|279.54|0
1651033360000|2022-04-27 04:22:40|282.22|279.42|282.34|279.54|282.34|279.54|282.22|279.42|0
1651033370000|2022-04-27 04:22:50|282.47|279.67|282.47|279.67|282.47|279.67|282.41|279.61|0
1651033390000|2022-04-27 04:23:10|282.6|279.8|282.47|279.67|282.6|279.8|282.47|279.67|0
1651033410000|2022-04-27 04:23:30|282.34|279.54|282.22|279.42|282.34|279.54|282.22|279.42|0
1651033420000|2022-04-27 04:23:40|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1651033430000|2022-04-27 04:23:50|282.54|279.74|282.6|279.8|282.6|279.8|282.54|279.74|0
1651033440000|2022-04-27 04:24:00|282.72|279.92|282.72|279.92|282.72|279.92|282.72|279.92|0
1651033460000|2022-04-27 04:24:20|282.6|279.8|282.72|279.92|282.72|279.92|282.6|279.8|0
1651033470000|2022-04-27 04:24:30|282.85|280.05|282.85|280.05|282.85|280.05|282.85|280.05|0
1651033480000|2022-04-27 04:24:40|282.72|279.92|282.85|280.05|282.85|280.05|282.72|279.92|0
1651033500000|2022-04-27 04:25:00|282.72|279.92|282.72|279.92|282.72|279.92|282.72|279.92|0
1651033510000|2022-04-27 04:25:10|282.6|279.8|282.6|279.8|282.6|279.8|282.6|279.8|0
1651033550000|2022-04-27 04:25:50|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1651033560000|2022-04-27 04:26:00|282.34|279.54|282.34|279.54|282.34|279.54|282.28|279.48|0
1651033580000|2022-04-27 04:26:20|282.22|279.42|281.71|278.91|282.22|279.42|281.71|278.91|0
1651033590000|2022-04-27 04:26:30|281.65|278.85|281.59|278.79|281.71|278.91|281.59|278.79|0
1651033600000|2022-04-27 04:26:40|281.71|278.91|281.65|278.85|281.71|278.91|281.65|278.85|0
1651033610000|2022-04-27 04:26:50|281.71|278.91|281.71|278.91|281.71|278.91|281.59|278.79|0
1651033620000|2022-04-27 04:27:00|281.84|279.04|281.71|278.91|281.84|279.04|281.71|278.91|0
1651033630000|2022-04-27 04:27:10|281.59|278.79|281.33|278.53|281.59|278.79|281.33|278.53|0
1651033650000|2022-04-27 04:27:30|281.21|278.41|281.27|278.47|281.27|278.47|281.21|278.41|0
1651033660000|2022-04-27 04:27:40|281.08|278.28|281.08|278.28|281.08|278.28|281.08|278.28|0
1651033670000|2022-04-27 04:27:50|281.15|278.35|281.33|278.53|281.33|278.53|281.15|278.35|0
1651033680000|2022-04-27 04:28:00|281.46|278.66|281.46|278.66|281.46|278.66|281.46|278.66|0
1651033690000|2022-04-27 04:28:10|281.53|278.73|281.84|279.04|281.84|279.04|281.53|278.73|0
1651033700000|2022-04-27 04:28:20|281.96|279.16|282.03|279.23|282.09|279.29|281.96|279.16|0
1651033710000|2022-04-27 04:28:30|281.96|279.16|281.96|279.16|281.96|279.16|281.9|279.1|0
1651033720000|2022-04-27 04:28:40|281.84|279.04|282.09|279.29|282.09|279.29|281.84|279.04|0
1651033730000|2022-04-27 04:28:50|282.21|279.41|282.21|279.41|282.21|279.41|282.21|279.41|0
1651033740000|2022-04-27 04:29:00|282.34|279.54|282.34|279.54|282.47|279.67|282.34|279.54|0
1651033750000|2022-04-27 04:29:10|282.21|279.41|282.34|279.54|282.34|279.54|282.21|279.41|0
1651033760000|2022-04-27 04:29:20|282.09|279.29|282.09|279.29|282.09|279.29|282.09|279.29|0
1651033770000|2022-04-27 04:29:30|282.21|279.41|282.28|279.48|282.28|279.48|282.21|279.41|0
1651033780000|2022-04-27 04:29:40|282.21|279.41|282.47|279.67|282.47|279.67|282.21|279.41|0
1651033790000|2022-04-27 04:29:50|282.85|280.05|282.59|279.79|282.85|280.05|282.59|279.79|0
1651033800000|2022-04-27 04:30:00|282.47|279.67|282.59|279.79|282.59|279.79|282.47|279.67|0
1651033810000|2022-04-27 04:30:10|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1651033820000|2022-04-27 04:30:20|282.34|279.54|282.34|279.54|282.34|279.54|282.34|279.54|0
1651033830000|2022-04-27 04:30:30|282.47|279.67|282.59|279.79|282.59|279.79|282.47|279.67|0
1651033840000|2022-04-27 04:30:40|282.53|279.73|282.59|279.79|282.59|279.79|282.47|279.67|0
1651033850000|2022-04-27 04:30:50|282.72|279.92|282.72|279.92|282.72|279.92|282.72|279.92|0
1651033860000|2022-04-27 04:31:00|282.47|279.67|282.59|279.79|282.59|279.79|282.47|279.67|0
1651033870000|2022-04-27 04:31:10|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1651033910000|2022-04-27 04:31:50|282.34|279.54|282.66|279.86|282.66|279.86|282.34|279.54|0
1651033920000|2022-04-27 04:32:00|282.72|279.92|282.66|279.86|282.72|279.92|282.59|279.79|0
1651033930000|2022-04-27 04:32:10|282.72|279.92|282.72|279.92|282.72|279.92|282.59|279.79|0
1651033940000|2022-04-27 04:32:20|282.59|279.79|282.59|279.79|282.59|279.79|282.59|279.79|0
1651033970000|2022-04-27 04:32:50|282.46|279.66|282.34|279.54|282.46|279.66|282.34|279.54|0
1651033980000|2022-04-27 04:33:00|282.21|279.41|282.09|279.29|282.21|279.41|282.09|279.29|0
1651033990000|2022-04-27 04:33:10|282.21|279.41|282.21|279.41|282.21|279.41|282.21|279.41|0
1651034000000|2022-04-27 04:33:20|282.15|279.35|282.15|279.35|282.15|279.35|282.15|279.35|0
1651034010000|2022-04-27 04:33:30|282.09|279.29|282.09|279.29|282.09|279.29|282.09|279.29|0
1651034020000|2022-04-27 04:33:40|282.15|279.35|282.21|279.41|282.21|279.41|282.15|279.35|0
1651034030000|2022-04-27 04:33:50|282.28|279.48|282.34|279.54|282.34|279.54|282.21|279.41|0
1651034040000|2022-04-27 04:34:00|282.21|279.41|282.21|279.41|282.21|279.41|282.21|279.41|0
1651034050000|2022-04-27 04:34:10|282.34|279.54|282.34|279.54|282.34|279.54|282.34|279.54|0
1651034060000|2022-04-27 04:34:20|282.21|279.41|282.4|279.6|282.4|279.6|282.21|279.41|0
1651034070000|2022-04-27 04:34:30|282.46|279.66|282.53|279.73|282.53|279.73|282.46|279.66|0
1651034080000|2022-04-27 04:34:40|282.46|279.66|282.59|279.79|282.59|279.79|282.46|279.66|0
1651034090000|2022-04-27 04:34:50|282.53|279.73|282.46|279.66|282.53|279.73|282.46|279.66|0
1651034100000|2022-04-27 04:35:00|282.53|279.73|282.53|279.73|282.53|279.73|282.46|279.66|0
1651034110000|2022-04-27 04:35:10|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1651034120000|2022-04-27 04:35:20|282.34|279.54|282.4|279.6|282.4|279.6|282.34|279.54|0
1651034140000|2022-04-27 04:35:40|282.46|279.66|282.4|279.6|282.46|279.66|282.4|279.6|0
1651034150000|2022-04-27 04:35:50|282.46|279.66|282.72|279.92|282.72|279.92|282.46|279.66|0
1651034160000|2022-04-27 04:36:00|282.78|279.98|282.78|279.98|282.78|279.98|282.72|279.92|0
1651034170000|2022-04-27 04:36:10|282.71|279.91|282.91|280.11|282.91|280.11|282.71|279.91|0
1651034180000|2022-04-27 04:36:20|282.97|280.17|283.09|280.29|283.09|280.29|282.97|280.17|0
1651034190000|2022-04-27 04:36:30|282.97|280.17|282.97|280.17|282.97|280.17|282.97|280.17|0
1651034200000|2022-04-27 04:36:40|282.91|280.11|282.84|280.04|282.91|280.11|282.84|280.04|0
1651034210000|2022-04-27 04:36:50|282.78|279.98|282.91|280.11|282.91|280.11|282.78|279.98|0
1651034220000|2022-04-27 04:37:00|282.84|280.04|282.84|280.04|282.91|280.11|282.84|280.04|0
1651034230000|2022-04-27 04:37:10|282.78|279.98|282.78|279.98|282.78|279.98|282.71|279.91|0
1651034240000|2022-04-27 04:37:20|282.84|280.04|282.84|280.04|282.84|280.04|282.78|279.98|0
1651034250000|2022-04-27 04:37:30|282.71|279.91|282.71|279.91|282.71|279.91|282.71|279.91|0
1651034260000|2022-04-27 04:37:40|282.65|279.85|282.71|279.91|282.71|279.91|282.65|279.85|0
1651034270000|2022-04-27 04:37:50|282.65|279.85|282.71|279.91|282.71|279.91|282.65|279.85|0
1651034280000|2022-04-27 04:38:00|282.78|279.98|282.78|279.98|282.78|279.98|282.78|279.98|0
1651034290000|2022-04-27 04:38:10|282.65|279.85|282.65|279.85|282.65|279.85|282.65|279.85|0
1651034300000|2022-04-27 04:38:20|282.71|279.91|282.71|279.91|282.71|279.91|282.71|279.91|0
1651034340000|2022-04-27 04:39:00|282.84|280.04|282.84|280.04|282.84|280.04|282.84|280.04|0
1651034350000|2022-04-27 04:39:10|282.97|280.17|282.97|280.17|282.97|280.17|282.97|280.17|0
1651034360000|2022-04-27 04:39:20|282.9|280.1|283.09|280.29|283.09|280.29|282.9|280.1|0
1651034370000|2022-04-27 04:39:30|283.22|280.42|283.09|280.29|283.22|280.42|283.09|280.29|0
1651034380000|2022-04-27 04:39:40|282.97|280.17|282.97|280.17|282.97|280.17|282.97|280.17|0
1651034400000|2022-04-27 04:40:00|282.84|280.04|282.97|280.17|282.97|280.17|282.84|280.04|0
1651034410000|2022-04-27 04:40:10|282.9|280.1|283.22|280.42|283.22|280.42|282.9|280.1|0
1651034420000|2022-04-27 04:40:20|283.28|280.48|283.34|280.54|283.34|280.54|283.28|280.48|0
1651034430000|2022-04-27 04:40:30|283.41|280.61|283.41|280.61|283.41|280.61|283.41|280.61|0
1651034440000|2022-04-27 04:40:40|283.34|280.54|283.34|280.54|283.34|280.54|283.34|280.54|0
1651034450000|2022-04-27 04:40:50|283.41|280.61|283.34|280.54|283.47|280.67|283.34|280.54|0
1651034460000|2022-04-27 04:41:00|283.47|280.67|283.47|280.67|283.47|280.67|283.47|280.67|0
1651034470000|2022-04-27 04:41:10|283.6|280.8|283.47|280.67|283.6|280.8|283.47|280.67|0
1651034480000|2022-04-27 04:41:20|283.54|280.74|283.47|280.67|283.54|280.74|283.47|280.67|0
1651034490000|2022-04-27 04:41:30|283.6|280.8|283.47|280.67|283.6|280.8|283.47|280.67|0
1651034500000|2022-04-27 04:41:40|283.41|280.61|283.22|280.42|283.41|280.61|283.22|280.42|0
1651034510000|2022-04-27 04:41:50|283.16|280.36|283.09|280.29|283.16|280.36|283.09|280.29|0
1651034520000|2022-04-27 04:42:00|283.03|280.23|283.09|280.29|283.09|280.29|283.03|280.23|0
1651034540000|2022-04-27 04:42:20|282.96|280.16|282.96|280.16|282.96|280.16|282.96|280.16|0
1651034550000|2022-04-27 04:42:30|282.84|280.04|282.84|280.04|282.84|280.04|282.84|280.04|0
1651034560000|2022-04-27 04:42:40|282.96|280.16|283.03|280.23|283.03|280.23|282.96|280.16|0
1651034570000|2022-04-27 04:42:50|282.96|280.16|283.03|280.23|283.03|280.23|282.96|280.16|0
1651034580000|2022-04-27 04:43:00|283.09|280.29|282.9|280.1|283.09|280.29|282.84|280.04|0
1651034590000|2022-04-27 04:43:10|282.96|280.16|282.96|280.16|283.03|280.23|282.96|280.16|0
1651034600000|2022-04-27 04:43:20|283.03|280.23|282.9|280.1|283.03|280.23|282.9|280.1|0
1651034610000|2022-04-27 04:43:30|283.03|280.23|282.9|280.1|283.03|280.23|282.9|280.1|0
1651034620000|2022-04-27 04:43:40|282.96|280.16|282.96|280.16|282.96|280.16|282.96|280.16|0
1651034640000|2022-04-27 04:44:00|282.9|280.1|282.96|280.16|282.96|280.16|282.9|280.1|0
1651034650000|2022-04-27 04:44:10|282.84|280.04|282.84|280.04|282.84|280.04|282.84|280.04|0
1651034670000|2022-04-27 04:44:30|282.96|280.16|282.9|280.1|282.96|280.16|282.9|280.1|0
1651034690000|2022-04-27 04:44:50|282.96|280.16|282.84|280.04|282.96|280.16|282.84|280.04|0
1651034700000|2022-04-27 04:45:00|282.9|280.1|283.09|280.29|283.09|280.29|282.9|280.1|0
1651034710000|2022-04-27 04:45:10|283.03|280.23|282.84|280.04|283.09|280.29|282.84|280.04|0
1651034720000|2022-04-27 04:45:20|282.71|279.91|282.71|279.91|282.71|279.91|282.65|279.85|0
1651034730000|2022-04-27 04:45:30|282.58|279.78|282.46|279.66|282.65|279.85|282.33|279.53|0
1651034740000|2022-04-27 04:45:40|282.33|279.53|282.46|279.66|282.46|279.66|282.33|279.53|0
1651034750000|2022-04-27 04:45:50|282.58|279.78|282.58|279.78|282.58|279.78|282.58|279.78|0
1651034760000|2022-04-27 04:46:00|282.65|279.85|282.58|279.78|282.65|279.85|282.58|279.78|0
1651034770000|2022-04-27 04:46:10|282.52|279.72|282.46|279.66|282.58|279.78|282.46|279.66|0
1651034780000|2022-04-27 04:46:20|282.52|279.72|282.46|279.66|282.52|279.72|282.46|279.66|0
1651034790000|2022-04-27 04:46:30|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1651034800000|2022-04-27 04:46:40|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1651034820000|2022-04-27 04:47:00|282.4|279.6|282.52|279.72|282.52|279.72|282.4|279.6|0
1651034830000|2022-04-27 04:47:10|282.58|279.78|282.58|279.78|282.58|279.78|282.52|279.72|0
1651034840000|2022-04-27 04:47:20|282.52|279.72|282.58|279.78|282.58|279.78|282.52|279.72|0
1651034850000|2022-04-27 04:47:30|282.52|279.72|282.52|279.72|282.58|279.78|282.52|279.72|0
1651034860000|2022-04-27 04:47:40|282.58|279.78|282.33|279.53|282.58|279.78|282.33|279.53|0
1651034870000|2022-04-27 04:47:50|282.27|279.47|282.33|279.53|282.33|279.53|282.2|279.4|0
1651034880000|2022-04-27 04:48:00|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1651034890000|2022-04-27 04:48:10|282.33|279.53|282.46|279.66|282.46|279.66|282.33|279.53|0
1651034900000|2022-04-27 04:48:20|282.52|279.72|282.58|279.78|282.58|279.78|282.52|279.72|0
1651034910000|2022-04-27 04:48:30|282.52|279.72|282.58|279.78|282.58|279.78|282.46|279.66|0
1651034920000|2022-04-27 04:48:40|282.45|279.65|282.45|279.65|282.45|279.65|282.45|279.65|0
1651034950000|2022-04-27 04:49:10|282.58|279.78|282.45|279.65|282.58|279.78|282.45|279.65|0
1651034960000|2022-04-27 04:49:20|282.39|279.59|282.2|279.4|282.39|279.59|282.2|279.4|0
1651034970000|2022-04-27 04:49:30|282.08|279.28|281.82|279.02|282.08|279.28|281.82|279.02|0
1651034980000|2022-04-27 04:49:40|281.95|279.15|281.82|279.02|281.95|279.15|281.82|279.02|0
1651034990000|2022-04-27 04:49:50|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1651035000000|2022-04-27 04:50:00|281.45|278.65|281.57|278.77|281.7|278.9|281.45|278.65|0
1651035010000|2022-04-27 04:50:10|281.7|278.9|281.76|278.96|281.76|278.96|281.7|278.9|0
1651035020000|2022-04-27 04:50:20|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1651035030000|2022-04-27 04:50:30|281.7|278.9|281.7|278.9|281.7|278.9|281.7|278.9|0
1651035040000|2022-04-27 04:50:40|281.95|279.15|281.7|278.9|281.95|279.15|281.7|278.9|0
1651035050000|2022-04-27 04:50:50|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1651035060000|2022-04-27 04:51:00|281.95|279.15|281.82|279.02|281.95|279.15|281.82|279.02|0
1651035070000|2022-04-27 04:51:10|281.89|279.09|281.82|279.02|281.89|279.09|281.82|279.02|0
1651035080000|2022-04-27 04:51:20|281.89|279.09|281.95|279.15|281.95|279.15|281.82|279.02|0
1651035100000|2022-04-27 04:51:40|282.07|279.27|281.95|279.15|282.07|279.27|281.82|279.02|0
1651035120000|2022-04-27 04:52:00|282.07|279.27|282.07|279.27|282.07|279.27|282.01|279.21|0
1651035130000|2022-04-27 04:52:10|282.14|279.34|282.2|279.4|282.2|279.4|282.14|279.34|0
1651035160000|2022-04-27 04:52:40|282.27|279.47|282.27|279.47|282.33|279.53|282.27|279.47|0
1651035170000|2022-04-27 04:52:50|282.07|279.27|282.07|279.27|282.07|279.27|282.07|279.27|0
1651035200000|2022-04-27 04:53:20|281.95|279.15|281.82|279.02|281.95|279.15|281.82|279.02|0
1651035210000|2022-04-27 04:53:30|281.7|278.9|281.7|278.9|281.7|278.9|281.7|278.9|0
1651035240000|2022-04-27 04:54:00|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1651035250000|2022-04-27 04:54:10|281.95|279.15|281.95|279.15|281.95|279.15|281.95|279.15|0
1651035260000|2022-04-27 04:54:20|281.89|279.09|281.89|279.09|281.95|279.15|281.89|279.09|0
1651035270000|2022-04-27 04:54:30|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1651035280000|2022-04-27 04:54:40|281.95|279.15|281.89|279.09|281.95|279.15|281.89|279.09|0
1651035290000|2022-04-27 04:54:50|282.01|279.21|282.2|279.4|282.2|279.4|282.01|279.21|0
1651035300000|2022-04-27 04:55:00|282.07|279.27|282.01|279.21|282.07|279.27|282.01|279.21|0
1651035310000|2022-04-27 04:55:10|281.95|279.15|281.95|279.15|281.95|279.15|281.95|279.15|0
1651035320000|2022-04-27 04:55:20|282.01|279.21|281.82|279.02|282.01|279.21|281.82|279.02|0
1651035330000|2022-04-27 04:55:30|281.89|279.09|281.95|279.15|282.01|279.21|281.89|279.09|0
1651035340000|2022-04-27 04:55:40|282.07|279.27|282.01|279.21|282.07|279.27|281.95|279.15|0
1651035350000|2022-04-27 04:55:50|282.07|279.27|282.01|279.21|282.07|279.27|282.01|279.21|0
1651035360000|2022-04-27 04:56:00|282.14|279.34|282.01|279.21|282.14|279.34|282.01|279.21|0
1651035370000|2022-04-27 04:56:10|281.95|279.15|281.95|279.15|281.95|279.15|281.95|279.15|0
1651035380000|2022-04-27 04:56:20|281.82|279.02|281.95|279.15|281.95|279.15|281.82|279.02|0
1651035390000|2022-04-27 04:56:30|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1651035440000|2022-04-27 04:57:20|281.76|278.96|281.69|278.89|281.76|278.96|281.69|278.89|0
1651035450000|2022-04-27 04:57:30|281.76|278.96|281.76|278.96|281.76|278.96|281.76|278.96|0
1651035460000|2022-04-27 04:57:40|281.95|279.15|281.82|279.02|281.95|279.15|281.82|279.02|0
1651035470000|2022-04-27 04:57:50|281.76|278.96|281.69|278.89|281.82|279.02|281.69|278.89|0
1651035480000|2022-04-27 04:58:00|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1651035490000|2022-04-27 04:58:10|281.69|278.89|281.44|278.64|281.76|278.96|281.44|278.64|0
1651035500000|2022-04-27 04:58:20|281.57|278.77|281.69|278.89|281.69|278.89|281.57|278.77|0
1651035510000|2022-04-27 04:58:30|281.63|278.83|281.69|278.89|281.69|278.89|281.63|278.83|0
1651035520000|2022-04-27 04:58:40|281.82|279.02|281.82|279.02|281.94|279.14|281.82|279.02|0
1651035530000|2022-04-27 04:58:50|281.69|278.89|281.69|278.89|281.69|278.89|281.69|278.89|0
1651035540000|2022-04-27 04:59:00|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1651035550000|2022-04-27 04:59:10|281.88|279.08|281.82|279.02|281.88|279.08|281.82|279.02|0
1651035560000|2022-04-27 04:59:20|281.94|279.14|281.94|279.14|281.94|279.14|281.94|279.14|0
1651035570000|2022-04-27 04:59:30|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1651035580000|2022-04-27 04:59:40|281.69|278.89|281.76|278.96|281.76|278.96|281.69|278.89|0
1651035590000|2022-04-27 04:59:50|281.69|278.89|281.69|278.89|281.69|278.89|281.69|278.89|0
1651035600000|2022-04-27 05:00:00|281.63|278.83|281.19|278.39|281.63|278.83|281.19|278.39|0
1651035610000|2022-04-27 05:00:10|281.31|278.51|281.44|278.64|281.44|278.64|281.31|278.51|0
1651035620000|2022-04-27 05:00:20|281.31|278.51|281.31|278.51|281.31|278.51|281.31|278.51|0
1651035630000|2022-04-27 05:00:30|281.19|278.39|281.19|278.39|281.31|278.51|281.19|278.39|0
1651035650000|2022-04-27 05:00:50|281.31|278.51|281.19|278.39|281.31|278.51|281.19|278.39|0
1651035660000|2022-04-27 05:01:00|281.25|278.45|281.31|278.51|281.31|278.51|281.25|278.45|0
1651035670000|2022-04-27 05:01:10|281.44|278.64|281.31|278.51|281.44|278.64|281.31|278.51|0
1651035680000|2022-04-27 05:01:20|281.57|278.77|281.57|278.77|281.69|278.89|281.57|278.77|0
1651035690000|2022-04-27 05:01:30|281.56|278.76|281.56|278.76|281.56|278.76|281.56|278.76|0
1651035700000|2022-04-27 05:01:40|281.63|278.83|281.56|278.76|281.69|278.89|281.56|278.76|0
1651035710000|2022-04-27 05:01:50|281.63|278.83|281.94|279.14|281.94|279.14|281.63|278.83|0
1651035720000|2022-04-27 05:02:00|281.88|279.08|282.32|279.52|282.32|279.52|281.88|279.08|0
1651035730000|2022-04-27 05:02:10|282.19|279.39|282.32|279.52|282.32|279.52|282.19|279.39|0
1651035740000|2022-04-27 05:02:20|282.19|279.39|282.32|279.52|282.32|279.52|282.19|279.39|0
1651035750000|2022-04-27 05:02:30|282.45|279.65|282.45|279.65|282.45|279.65|282.45|279.65|0
1651035760000|2022-04-27 05:02:40|282.32|279.52|282.32|279.52|282.32|279.52|282.32|279.52|0
1651035770000|2022-04-27 05:02:50|282.45|279.65|282.45|279.65|282.45|279.65|282.45|279.65|0
1651035780000|2022-04-27 05:03:00|282.32|279.52|282.32|279.52|282.32|279.52|282.19|279.39|0
1651035790000|2022-04-27 05:03:10|282.39|279.59|282.45|279.65|282.45|279.65|282.32|279.52|0
1651035800000|2022-04-27 05:03:20|282.57|279.77|282.57|279.77|282.57|279.77|282.57|279.77|0
1651035810000|2022-04-27 05:03:30|282.7|279.9|282.7|279.9|282.7|279.9|282.7|279.9|0
1651035820000|2022-04-27 05:03:40|282.57|279.77|282.45|279.65|282.57|279.77|282.45|279.65|0
1651035830000|2022-04-27 05:03:50|282.57|279.77|282.57|279.77|282.57|279.77|282.57|279.77|0
1651035840000|2022-04-27 05:04:00|282.7|279.9|282.57|279.77|282.7|279.9|282.57|279.77|0
1651035850000|2022-04-27 05:04:10|282.7|279.9|282.7|279.9|282.7|279.9|282.7|279.9|0
1651035860000|2022-04-27 05:04:20|282.57|279.77|283.2|280.4|283.2|280.4|282.57|279.77|0
1651035870000|2022-04-27 05:04:30|283.08|280.28|283.2|280.4|283.2|280.4|283.08|280.28|0
1651035880000|2022-04-27 05:04:40|283.08|280.28|283.2|280.4|283.2|280.4|283.08|280.28|0
1651035890000|2022-04-27 05:04:50|283.14|280.34|282.95|280.15|283.14|280.34|282.95|280.15|0
1651035900000|2022-04-27 05:05:00|282.89|280.09|282.82|280.02|282.89|280.09|282.82|280.02|0
1651035910000|2022-04-27 05:05:10|282.76|279.96|282.7|279.9|282.76|279.96|282.7|279.9|0
1651035920000|2022-04-27 05:05:20|282.76|279.96|282.7|279.9|282.76|279.96|282.7|279.9|0
1651035930000|2022-04-27 05:05:30|282.82|280.02|282.82|280.02|282.82|280.02|282.82|280.02|0
1651035940000|2022-04-27 05:05:40|282.76|279.96|282.7|279.9|282.76|279.96|282.7|279.9|0
1651035960000|2022-04-27 05:06:00|282.64|279.84|282.44|279.64|282.64|279.84|282.44|279.64|0
1651035980000|2022-04-27 05:06:20|282.57|279.77|282.57|279.77|282.57|279.77|282.57|279.77|0
1651035990000|2022-04-27 05:06:30|282.7|279.9|282.7|279.9|282.7|279.9|282.7|279.9|0
1651036010000|2022-04-27 05:06:50|282.57|279.77|282.7|279.9|282.7|279.9|282.57|279.77|0
1651036020000|2022-04-27 05:07:00|282.82|280.02|282.82|280.02|282.82|280.02|282.82|280.02|0
1651036030000|2022-04-27 05:07:10|282.7|279.9|282.7|279.9|282.7|279.9|282.7|279.9|0
1651036040000|2022-04-27 05:07:20|282.76|279.96|282.7|279.9|282.76|279.96|282.7|279.9|0
1651036050000|2022-04-27 05:07:30|282.57|279.77|282.44|279.64|282.57|279.77|282.44|279.64|0
1651036060000|2022-04-27 05:07:40|282.32|279.52|282.44|279.64|282.44|279.64|282.32|279.52|0
1651036070000|2022-04-27 05:07:50|282.38|279.58|282.38|279.58|282.44|279.64|282.38|279.58|0
1651036080000|2022-04-27 05:08:00|282.44|279.64|282.44|279.64|282.44|279.64|282.44|279.64|0
1651036090000|2022-04-27 05:08:10|282.38|279.58|282.57|279.77|282.57|279.77|282.38|279.58|0
1651036100000|2022-04-27 05:08:20|282.51|279.71|282.51|279.71|282.57|279.77|282.51|279.71|0
1651036110000|2022-04-27 05:08:30|282.57|279.77|282.57|279.77|282.57|279.77|282.51|279.71|0
1651036120000|2022-04-27 05:08:40|282.44|279.64|282.32|279.52|282.44|279.64|282.32|279.52|0
1651036130000|2022-04-27 05:08:50|282.06|279.26|282.06|279.26|282.06|279.26|282.06|279.26|0
1651036140000|2022-04-27 05:09:00|281.94|279.14|281.81|279.01|281.94|279.14|281.81|279.01|0
1651036150000|2022-04-27 05:09:10|281.56|278.76|281.69|278.89|281.69|278.89|281.56|278.76|0
1651036160000|2022-04-27 05:09:20|281.56|278.76|281.81|279.01|281.81|279.01|281.43|278.63|0
1651036170000|2022-04-27 05:09:30|281.69|278.89|281.81|279.01|281.81|279.01|281.69|278.89|0
1651036180000|2022-04-27 05:09:40|281.75|278.95|281.75|278.95|281.75|278.95|281.75|278.95|0
1651036190000|2022-04-27 05:09:50|281.81|279.01|281.81|279.01|281.94|279.14|281.81|279.01|0
1651036200000|2022-04-27 05:10:00|281.75|278.95|281.43|278.63|281.75|278.95|281.43|278.63|0
1651036210000|2022-04-27 05:10:10|281.56|278.76|281.56|278.76|281.69|278.89|281.56|278.76|0
1651036220000|2022-04-27 05:10:20|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1651036230000|2022-04-27 05:10:30|281.69|278.89|281.69|278.89|281.69|278.89|281.56|278.76|0
1651036240000|2022-04-27 05:10:40|281.62|278.82|281.81|279.01|281.81|279.01|281.62|278.82|0
1651036250000|2022-04-27 05:10:50|281.94|279.14|282|279.2|282.06|279.26|281.81|279.01|0
1651036260000|2022-04-27 05:11:00|282.06|279.26|282.06|279.26|282.06|279.26|282.06|279.26|0
1651036270000|2022-04-27 05:11:10|281.94|279.14|281.68|278.88|281.94|279.14|281.68|278.88|0
1651036280000|2022-04-27 05:11:20|281.56|278.76|281.56|278.76|281.56|278.76|281.56|278.76|0
1651036290000|2022-04-27 05:11:30|281.31|278.51|281.18|278.38|281.31|278.51|281.18|278.38|0
1651036300000|2022-04-27 05:11:40|281.06|278.26|281.06|278.26|281.06|278.26|281.06|278.26|0
1651036310000|2022-04-27 05:11:50|280.93|278.13|280.62|277.82|280.93|278.13|280.62|277.82|0
1651036320000|2022-04-27 05:12:00|280.55|277.75|280.24|277.44|280.55|277.75|280.18|277.38|0
1651036330000|2022-04-27 05:12:10|280.3|277.5|280.55|277.75|280.55|277.75|280.3|277.5|0
1651036340000|2022-04-27 05:12:20|280.49|277.69|280.62|277.82|280.68|277.88|280.49|277.69|0
1651036350000|2022-04-27 05:12:30|280.55|277.75|280.68|277.88|280.68|277.88|280.55|277.75|0
1651036370000|2022-04-27 05:12:50|280.8|278|280.8|278|280.8|278|280.8|278|0
1651036380000|2022-04-27 05:13:00|280.74|277.94|280.68|277.88|280.8|278|280.68|277.88|0
1651036390000|2022-04-27 05:13:10|280.8|278|280.68|277.88|280.8|278|280.68|277.88|0
1651036400000|2022-04-27 05:13:20|280.8|278|280.8|278|280.8|278|280.8|278|0
1651036410000|2022-04-27 05:13:30|280.68|277.88|280.55|277.75|280.68|277.88|280.55|277.75|0
1651036440000|2022-04-27 05:14:00|280.43|277.63|280.3|277.5|280.55|277.75|280.3|277.5|0
1651036450000|2022-04-27 05:14:10|280.43|277.63|280.3|277.5|280.43|277.63|280.3|277.5|0
1651036460000|2022-04-27 05:14:20|280.43|277.63|280.3|277.5|280.43|277.63|280.3|277.5|0
1651036470000|2022-04-27 05:14:30|280.43|277.63|280.43|277.63|280.43|277.63|280.43|277.63|0
1651036490000|2022-04-27 05:14:50|280.55|277.75|280.43|277.63|280.55|277.75|280.43|277.63|0
1651036500000|2022-04-27 05:15:00|280.55|277.75|280.49|277.69|280.55|277.75|280.43|277.63|0
1651036510000|2022-04-27 05:15:10|280.43|277.63|280.43|277.63|280.55|277.75|280.43|277.63|0
1651036520000|2022-04-27 05:15:20|280.55|277.75|280.43|277.63|280.55|277.75|280.43|277.63|0
1651036530000|2022-04-27 05:15:30|280.55|277.75|280.55|277.75|280.55|277.75|280.55|277.75|0
1651036540000|2022-04-27 05:15:40|280.49|277.69|280.55|277.75|280.55|277.75|280.49|277.69|0
1651036550000|2022-04-27 05:15:50|280.68|277.88|280.8|278|280.8|278|280.55|277.75|0
1651036560000|2022-04-27 05:16:00|280.93|278.13|280.93|278.13|280.93|278.13|280.93|278.13|0
1651036570000|2022-04-27 05:16:10|280.99|278.19|280.8|278|280.99|278.19|280.8|278|0
1651036580000|2022-04-27 05:16:20|280.68|277.88|280.68|277.88|280.68|277.88|280.68|277.88|0
1651036620000|2022-04-27 05:17:00|280.8|278|280.68|277.88|280.8|278|280.68|277.88|0
1651036630000|2022-04-27 05:17:10|280.8|278|280.87|278.07|280.87|278.07|280.8|278|0
1651036640000|2022-04-27 05:17:20|280.8|278|280.93|278.13|280.93|278.13|280.8|278|0
1651036650000|2022-04-27 05:17:30|281.05|278.25|281.18|278.38|281.18|278.38|280.99|278.19|0
1651036660000|2022-04-27 05:17:40|281.05|278.25|281.12|278.32|281.18|278.38|281.05|278.25|0
1651036670000|2022-04-27 05:17:50|281.24|278.44|281.43|278.63|281.43|278.63|281.24|278.44|0
1651036680000|2022-04-27 05:18:00|281.3|278.5|281.43|278.63|281.55|278.75|281.3|278.5|0
1651036690000|2022-04-27 05:18:10|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1651036700000|2022-04-27 05:18:20|281.55|278.75|281.55|278.75|281.55|278.75|281.49|278.69|0
1651036710000|2022-04-27 05:18:30|281.68|278.88|281.62|278.82|281.68|278.88|281.62|278.82|0
1651036720000|2022-04-27 05:18:40|281.55|278.75|281.43|278.63|281.55|278.75|281.43|278.63|0
1651036730000|2022-04-27 05:18:50|281.62|278.82|281.75|278.95|281.81|279.01|281.62|278.82|0
1651036740000|2022-04-27 05:19:00|281.68|278.88|281.68|278.88|281.68|278.88|281.62|278.82|0
1651036750000|2022-04-27 05:19:10|281.62|278.82|281.68|278.88|281.68|278.88|281.55|278.75|0
1651036760000|2022-04-27 05:19:20|281.62|278.82|281.62|278.82|281.62|278.82|281.55|278.75|0
1651036770000|2022-04-27 05:19:30|281.68|278.88|281.68|278.88|281.68|278.88|281.68|278.88|0
1651036780000|2022-04-27 05:19:40|281.62|278.82|281.62|278.82|281.68|278.88|281.62|278.82|0
1651036790000|2022-04-27 05:19:50|281.68|278.88|281.68|278.88|281.75|278.95|281.68|278.88|0
1651036800000|2022-04-27 05:20:00|281.81|279.01|281.93|279.13|281.93|279.13|281.81|279.01|0
1651036820000|2022-04-27 05:20:20|281.81|279.01|281.81|279.01|281.81|279.01|281.81|279.01|0
1651036830000|2022-04-27 05:20:30|281.87|279.07|281.93|279.13|281.93|279.13|281.87|279.07|0
1651036840000|2022-04-27 05:20:40|281.81|279.01|281.81|279.01|281.87|279.07|281.81|279.01|0
1651036850000|2022-04-27 05:20:50|281.8|279|281.93|279.13|281.93|279.13|281.8|279|0
1651036860000|2022-04-27 05:21:00|281.8|279|282.06|279.26|282.06|279.26|281.8|279|0
1651036870000|2022-04-27 05:21:10|282.31|279.51|282.43|279.63|282.43|279.63|282.31|279.51|0
1651036880000|2022-04-27 05:21:20|282.56|279.76|282.94|280.14|282.94|280.14|282.56|279.76|0
1651036890000|2022-04-27 05:21:30|282.81|280.01|282.81|280.01|282.81|280.01|282.75|279.95|0
1651036900000|2022-04-27 05:21:40|282.75|279.95|283.07|280.27|283.07|280.27|282.75|279.95|0
1651036910000|2022-04-27 05:21:50|283.13|280.33|283.07|280.27|283.13|280.33|282.94|280.14|0
1651036920000|2022-04-27 05:22:00|283.19|280.39|283.19|280.39|283.19|280.39|282.94|280.14|0
1651036930000|2022-04-27 05:22:10|283.26|280.46|283.26|280.46|283.26|280.46|283.26|280.46|0
1651036940000|2022-04-27 05:22:20|283.32|280.52|283.32|280.52|283.44|280.64|283.32|280.52|0
1651036950000|2022-04-27 05:22:30|283.38|280.58|283.38|280.58|283.38|280.58|283.32|280.52|0
1651036960000|2022-04-27 05:22:40|283.32|280.52|283.26|280.46|283.32|280.52|283.26|280.46|0
1651036970000|2022-04-27 05:22:50|283.19|280.39|283.19|280.39|283.19|280.39|283.19|280.39|0
1651036980000|2022-04-27 05:23:00|283.07|280.27|282.43|279.63|283.07|280.27|282.43|279.63|0
1651036990000|2022-04-27 05:23:10|282.56|279.76|283.06|280.26|283.06|280.26|282.56|279.76|0
1651037000000|2022-04-27 05:23:20|282.94|280.14|282.81|280.01|282.94|280.14|282.81|280.01|0
1651037010000|2022-04-27 05:23:30|282.75|279.95|282.69|279.89|282.81|280.01|282.69|279.89|0
1651037020000|2022-04-27 05:23:40|282.75|279.95|282.69|279.89|282.75|279.95|282.69|279.89|0
1651037030000|2022-04-27 05:23:50|282.81|280.01|282.81|280.01|282.81|280.01|282.81|280.01|0
1651037050000|2022-04-27 05:24:10|282.69|279.89|282.62|279.82|282.69|279.89|282.56|279.76|0
1651037060000|2022-04-27 05:24:20|282.81|280.01|282.94|280.14|282.94|280.14|282.81|280.01|0
1651037070000|2022-04-27 05:24:30|283.06|280.26|283.06|280.26|283.06|280.26|283|280.2|0
1651037080000|2022-04-27 05:24:40|282.94|280.14|283.06|280.26|283.06|280.26|282.94|280.14|0
1651037090000|2022-04-27 05:24:50|282.94|280.14|283.06|280.26|283.06|280.26|282.94|280.14|0
1651037100000|2022-04-27 05:25:00|283.32|280.52|283.19|280.39|283.32|280.52|283.19|280.39|0
1651037110000|2022-04-27 05:25:10|283.06|280.26|283.06|280.26|283.06|280.26|282.94|280.14|0
1651037120000|2022-04-27 05:25:20|283|280.2|282.94|280.14|283|280.2|282.94|280.14|0
1651037130000|2022-04-27 05:25:30|282.81|280.01|282.81|280.01|282.81|280.01|282.81|280.01|0
1651037140000|2022-04-27 05:25:40|282.88|280.08|282.68|279.88|282.88|280.08|282.68|279.88|0
1651037150000|2022-04-27 05:25:50|282.75|279.95|282.68|279.88|282.81|280.01|282.68|279.88|0
1651037160000|2022-04-27 05:26:00|282.56|279.76|282.68|279.88|282.68|279.88|282.56|279.76|0
1651037170000|2022-04-27 05:26:10|282.75|279.95|282.75|279.95|282.81|280.01|282.75|279.95|0
1651037180000|2022-04-27 05:26:20|282.81|280.01|282.94|280.14|282.94|280.14|282.81|280.01|0
1651037190000|2022-04-27 05:26:30|282.88|280.08|282.68|279.88|282.88|280.08|282.68|279.88|0
1651037200000|2022-04-27 05:26:40|282.75|279.95|282.62|279.82|282.75|279.95|282.56|279.76|0
1651037210000|2022-04-27 05:26:50|282.56|279.76|282.75|279.95|282.75|279.95|282.56|279.76|0
1651037220000|2022-04-27 05:27:00|282.68|279.88|282.68|279.88|282.68|279.88|282.68|279.88|0
1651037230000|2022-04-27 05:27:10|282.75|279.95|282.81|280.01|282.81|280.01|282.75|279.95|0
1651037240000|2022-04-27 05:27:20|282.68|279.88|282.81|280.01|282.81|280.01|282.68|279.88|0
1651037250000|2022-04-27 05:27:30|282.68|279.88|282.81|280.01|282.81|280.01|282.68|279.88|0
1651037260000|2022-04-27 05:27:40|282.62|279.82|282.56|279.76|282.62|279.82|282.56|279.76|0
1651037270000|2022-04-27 05:27:50|282.43|279.63|282.12|279.32|282.43|279.63|282.05|279.25|0
1651037280000|2022-04-27 05:28:00|282.18|279.38|282.12|279.32|282.18|279.38|282.12|279.32|0
1651037290000|2022-04-27 05:28:10|282.05|279.25|282.12|279.32|282.12|279.32|282.05|279.25|0
1651037300000|2022-04-27 05:28:20|282.05|279.25|281.87|279.07|282.05|279.25|281.87|279.07|0
1651037310000|2022-04-27 05:28:30|281.8|279|281.8|279|281.93|279.13|281.8|279|0
1651037320000|2022-04-27 05:28:40|281.87|279.07|281.93|279.13|281.93|279.13|281.87|279.07|0
1651037340000|2022-04-27 05:29:00|281.74|278.94|281.93|279.13|281.93|279.13|281.74|278.94|0
1651037350000|2022-04-27 05:29:10|281.87|279.07|281.87|279.07|281.87|279.07|281.8|279|0
1651037360000|2022-04-27 05:29:20|281.8|279|281.93|279.13|281.93|279.13|281.8|279|0
1651037370000|2022-04-27 05:29:30|281.87|279.07|281.8|279|281.87|279.07|281.8|279|0
1651037380000|2022-04-27 05:29:40|281.67|278.87|281.61|278.81|281.67|278.87|281.61|278.81|0
1651037390000|2022-04-27 05:29:50|281.67|278.87|281.42|278.62|281.67|278.87|281.42|278.62|0
1651037400000|2022-04-27 05:30:00|281.3|278.5|281.04|278.24|281.3|278.5|281.04|278.24|0
1651037410000|2022-04-27 05:30:10|281.17|278.37|281.17|278.37|281.17|278.37|281.04|278.24|0
1651037420000|2022-04-27 05:30:20|281.11|278.31|280.86|278.06|281.11|278.31|280.67|277.87|0
1651037430000|2022-04-27 05:30:30|280.79|277.99|280.16|277.36|280.79|277.99|280.16|277.36|0
1651037440000|2022-04-27 05:30:40|280.54|277.74|280.42|277.62|280.54|277.74|280.42|277.62|0
1651037450000|2022-04-27 05:30:50|280.36|277.56|280.16|277.36|280.42|277.62|280.16|277.36|0
1651037460000|2022-04-27 05:31:00|280.04|277.24|280.16|277.36|280.16|277.36|280.04|277.24|0
1651037470000|2022-04-27 05:31:10|280.04|277.24|280.29|277.49|280.29|277.49|280.04|277.24|0
1651037480000|2022-04-27 05:31:20|280.54|277.74|280.54|277.74|280.67|277.87|280.54|277.74|0
1651037490000|2022-04-27 05:31:30|280.42|277.62|280.42|277.62|280.42|277.62|280.36|277.56|0
1651037500000|2022-04-27 05:31:40|280.36|277.56|279.91|277.11|280.36|277.56|279.91|277.11|0
1651037510000|2022-04-27 05:31:50|279.6|276.8|279.79|276.99|279.79|276.99|279.6|276.8|0
1651037520000|2022-04-27 05:32:00|279.91|277.11|280.04|277.24|280.04|277.24|279.91|277.11|0
1651037530000|2022-04-27 05:32:10|279.85|277.05|280.54|277.74|280.54|277.74|279.85|277.05|0
1651037540000|2022-04-27 05:32:20|280.41|277.61|280.54|277.74|280.54|277.74|280.41|277.61|0
1651037550000|2022-04-27 05:32:30|280.67|277.87|280.61|277.81|280.79|277.99|280.61|277.81|0
1651037560000|2022-04-27 05:32:40|280.67|277.87|280.92|278.12|280.92|278.12|280.67|277.87|0
1651037570000|2022-04-27 05:32:50|281.04|278.24|281.04|278.24|281.04|278.24|280.98|278.18|0
1651037580000|2022-04-27 05:33:00|281.17|278.37|281.36|278.56|281.42|278.62|281.17|278.37|0
1651037590000|2022-04-27 05:33:10|281.42|278.62|281.8|279|281.8|279|281.42|278.62|0
1651037600000|2022-04-27 05:33:20|281.67|278.87|281.67|278.87|281.67|278.87|281.67|278.87|0
1651037610000|2022-04-27 05:33:30|281.55|278.75|281.61|278.81|281.61|278.81|281.55|278.75|0
1651037620000|2022-04-27 05:33:40|281.67|278.87|282.18|279.38|282.18|279.38|281.67|278.87|0
1651037630000|2022-04-27 05:33:50|282.3|279.5|282.43|279.63|282.43|279.63|282.3|279.5|0
1651037640000|2022-04-27 05:34:00|282.3|279.5|282.43|279.63|282.43|279.63|282.3|279.5|0
1651037650000|2022-04-27 05:34:10|282.3|279.5|282.43|279.63|282.43|279.63|282.3|279.5|0
1651037660000|2022-04-27 05:34:20|282.81|280.01|282.68|279.88|282.81|280.01|282.68|279.88|0
1651037670000|2022-04-27 05:34:30|282.55|279.75|282.55|279.75|282.55|279.75|282.43|279.63|0
1651037680000|2022-04-27 05:34:40|282.49|279.69|282.55|279.75|282.55|279.75|282.49|279.69|0
1651037690000|2022-04-27 05:34:50|282.68|279.88|282.55|279.75|282.68|279.88|282.55|279.75|0
1651037700000|2022-04-27 05:35:00|282.68|279.88|282.62|279.82|282.68|279.88|282.55|279.75|0
1651037710000|2022-04-27 05:35:10|282.55|279.75|282.55|279.75|282.55|279.75|282.49|279.69|0
1651037720000|2022-04-27 05:35:20|282.49|279.69|282.43|279.63|282.55|279.75|282.43|279.63|0
1651037730000|2022-04-27 05:35:30|282.24|279.44|281.8|279|282.24|279.44|281.8|279|0
1651037740000|2022-04-27 05:35:40|281.54|278.74|281.42|278.62|281.54|278.74|281.42|278.62|0
1651037750000|2022-04-27 05:35:50|281.54|278.74|281.61|278.81|281.61|278.81|281.54|278.74|0
1651037760000|2022-04-27 05:36:00|281.67|278.87|281.54|278.74|281.67|278.87|281.54|278.74|0
1651037770000|2022-04-27 05:36:10|281.42|278.62|281.11|278.31|281.54|278.74|281.11|278.31|0
1651037780000|2022-04-27 05:36:20|281.04|278.24|281.11|278.31|281.11|278.31|281.04|278.24|0
1651037790000|2022-04-27 05:36:30|281.17|278.37|281.23|278.43|281.23|278.43|281.17|278.37|0
1651037800000|2022-04-27 05:36:40|281.17|278.37|281.17|278.37|281.29|278.49|281.17|278.37|0
1651037810000|2022-04-27 05:36:50|281.29|278.49|281.36|278.56|281.36|278.56|281.29|278.49|0
1651037820000|2022-04-27 05:37:00|281.29|278.49|281.23|278.43|281.29|278.49|281.17|278.37|0
1651037830000|2022-04-27 05:37:10|281.04|278.24|280.91|278.11|281.04|278.24|280.91|278.11|0
1651037840000|2022-04-27 05:37:20|280.79|277.99|280.79|277.99|280.79|277.99|280.79|277.99|0
1651037850000|2022-04-27 05:37:30|280.66|277.86|280.54|277.74|280.66|277.86|280.54|277.74|0
1651037860000|2022-04-27 05:37:40|280.41|277.61|280.48|277.68|280.48|277.68|280.41|277.61|0
1651037870000|2022-04-27 05:37:50|280.54|277.74|280.54|277.74|280.54|277.74|280.41|277.61|0
1651037880000|2022-04-27 05:38:00|280.79|277.99|280.66|277.86|280.79|277.99|280.66|277.86|0
1651037890000|2022-04-27 05:38:10|280.54|277.74|280.41|277.61|280.54|277.74|280.41|277.61|0
1651037900000|2022-04-27 05:38:20|280.54|277.74|280.66|277.86|280.79|277.99|280.54|277.74|0
1651037910000|2022-04-27 05:38:30|280.79|277.99|280.91|278.11|280.91|278.11|280.79|277.99|0
1651037920000|2022-04-27 05:38:40|280.79|277.99|280.79|277.99|280.79|277.99|280.79|277.99|0
1651037930000|2022-04-27 05:38:50|280.73|277.93|280.91|278.11|280.91|278.11|280.73|277.93|0
1651037940000|2022-04-27 05:39:00|280.79|277.99|280.54|277.74|280.79|277.99|280.54|277.74|0
1651037950000|2022-04-27 05:39:10|280.6|277.8|280.73|277.93|280.73|277.93|280.54|277.74|0
1651037960000|2022-04-27 05:39:20|280.66|277.86|280.6|277.8|280.66|277.86|280.54|277.74|0
1651037970000|2022-04-27 05:39:30|280.91|278.11|281.04|278.24|281.04|278.24|280.91|278.11|0
1651037980000|2022-04-27 05:39:40|280.91|278.11|281.04|278.24|281.04|278.24|280.91|278.11|0
1651038000000|2022-04-27 05:40:00|280.91|278.11|280.91|278.11|280.91|278.11|280.91|278.11|0
1651038010000|2022-04-27 05:40:10|281.04|278.24|281.04|278.24|281.1|278.3|281.04|278.24|0
1651038020000|2022-04-27 05:40:20|281.16|278.36|281.16|278.36|281.16|278.36|280.91|278.11|0
1651038030000|2022-04-27 05:40:30|281.23|278.43|281.1|278.3|281.23|278.43|281.1|278.3|0
1651038040000|2022-04-27 05:40:40|281.16|278.36|281.16|278.36|281.16|278.36|281.04|278.24|0
1651038050000|2022-04-27 05:40:50|281.29|278.49|281.16|278.36|281.29|278.49|281.16|278.36|0
1651038060000|2022-04-27 05:41:00|281.04|278.24|281.04|278.24|281.04|278.24|281.04|278.24|0
1651038070000|2022-04-27 05:41:10|280.91|278.11|280.98|278.18|280.98|278.18|280.91|278.11|0
1651038080000|2022-04-27 05:41:20|280.91|278.11|280.91|278.11|280.91|278.11|280.85|278.05|0
1651038090000|2022-04-27 05:41:30|280.79|277.99|280.91|278.11|280.91|278.11|280.79|277.99|0
1651038100000|2022-04-27 05:41:40|280.85|278.05|280.79|277.99|280.85|278.05|280.79|277.99|0
1651038110000|2022-04-27 05:41:50|280.91|278.11|281.04|278.24|281.1|278.3|280.91|278.11|0
1651038120000|2022-04-27 05:42:00|281.1|278.3|281.04|278.24|281.1|278.3|281.04|278.24|0
1651038130000|2022-04-27 05:42:10|281.29|278.49|281.29|278.49|281.29|278.49|281.29|278.49|0
1651038170000|2022-04-27 05:42:50|281.23|278.43|281.29|278.49|281.29|278.49|281.23|278.43|0
1651038180000|2022-04-27 05:43:00|281.54|278.74|281.79|278.99|281.79|278.99|281.54|278.74|0
1651038190000|2022-04-27 05:43:10|281.73|278.93|281.6|278.8|281.73|278.93|281.6|278.8|0
1651038200000|2022-04-27 05:43:20|281.67|278.87|281.73|278.93|281.73|278.93|281.6|278.8|0
1651038210000|2022-04-27 05:43:30|281.67|278.87|281.67|278.87|281.67|278.87|281.6|278.8|0
1651038220000|2022-04-27 05:43:40|281.6|278.8|281.66|278.86|281.66|278.86|281.54|278.74|0
1651038230000|2022-04-27 05:43:50|281.79|278.99|281.73|278.93|281.79|278.99|281.73|278.93|0
1651038240000|2022-04-27 05:44:00|281.6|278.8|281.6|278.8|281.66|278.86|281.6|278.8|0
1651038250000|2022-04-27 05:44:10|281.66|278.86|281.54|278.74|281.66|278.86|281.54|278.74|0
1651038260000|2022-04-27 05:44:20|281.66|278.86|281.66|278.86|281.66|278.86|281.66|278.86|0
1651038270000|2022-04-27 05:44:30|281.73|278.93|281.79|278.99|281.79|278.99|281.73|278.93|0
1651038280000|2022-04-27 05:44:40|281.66|278.86|281.48|278.68|281.66|278.86|281.48|278.68|0
1651038290000|2022-04-27 05:44:50|281.41|278.61|281.54|278.74|281.54|278.74|281.29|278.49|0
1651038300000|2022-04-27 05:45:00|281.79|278.99|281.66|278.86|281.86|279.06|281.66|278.86|0
1651038310000|2022-04-27 05:45:10|281.79|278.99|281.6|278.8|281.79|278.99|281.6|278.8|0
1651038320000|2022-04-27 05:45:20|281.66|278.86|282.42|279.62|282.42|279.62|281.66|278.86|0
1651038330000|2022-04-27 05:45:30|282.55|279.75|282.29|279.49|282.55|279.75|282.29|279.49|0
1651038340000|2022-04-27 05:45:40|282.42|279.62|282.55|279.75|282.55|279.75|282.42|279.62|0
1651038350000|2022-04-27 05:45:50|282.61|279.81|282.49|279.69|282.61|279.81|282.42|279.62|0
1651038360000|2022-04-27 05:46:00|282.42|279.62|282.61|279.81|282.61|279.81|282.42|279.62|0
1651038370000|2022-04-27 05:46:10|282.67|279.87|282.8|280|282.8|280|282.61|279.81|0
1651038380000|2022-04-27 05:46:20|282.92|280.12|282.8|280|282.92|280.12|282.8|280|0
1651038390000|2022-04-27 05:46:30|282.67|279.87|283.05|280.25|283.05|280.25|282.67|279.87|0
1651038400000|2022-04-27 05:46:40|283.12|280.32|283.12|280.32|283.18|280.38|283.05|280.25|0
1651038410000|2022-04-27 05:46:50|283.05|280.25|282.92|280.12|283.05|280.25|282.92|280.12|0
1651038420000|2022-04-27 05:47:00|282.86|280.06|283.05|280.25|283.05|280.25|282.86|280.06|0
1651038440000|2022-04-27 05:47:20|282.92|280.12|282.74|279.94|282.92|280.12|282.67|279.87|0
1651038450000|2022-04-27 05:47:30|282.8|280|282.54|279.74|282.8|280|282.54|279.74|0
1651038460000|2022-04-27 05:47:40|282.42|279.62|282.29|279.49|282.42|279.62|282.29|279.49|0
1651038470000|2022-04-27 05:47:50|282.42|279.62|282.42|279.62|282.42|279.62|282.42|279.62|0
1651038480000|2022-04-27 05:48:00|282.29|279.49|282.42|279.62|282.54|279.74|282.29|279.49|0
1651038490000|2022-04-27 05:48:10|282.48|279.68|282.54|279.74|282.54|279.74|282.48|279.68|0
1651038500000|2022-04-27 05:48:20|282.42|279.62|282.42|279.62|282.48|279.68|282.42|279.62|0
1651038510000|2022-04-27 05:48:30|282.36|279.56|282.29|279.49|282.36|279.56|282.29|279.49|0
1651038520000|2022-04-27 05:48:40|282.23|279.43|282.11|279.31|282.23|279.43|282.11|279.31|0
1651038530000|2022-04-27 05:48:50|282.17|279.37|282.29|279.49|282.29|279.49|282.17|279.37|0
1651038540000|2022-04-27 05:49:00|282.36|279.56|282.29|279.49|282.54|279.74|282.29|279.49|0
1651038550000|2022-04-27 05:49:10|282.36|279.56|282.42|279.62|282.42|279.62|282.36|279.56|0
1651038560000|2022-04-27 05:49:20|282.48|279.68|282.61|279.81|282.61|279.81|282.48|279.68|0
1651038570000|2022-04-27 05:49:30|282.54|279.74|282.54|279.74|282.54|279.74|282.54|279.74|0
1651038580000|2022-04-27 05:49:40|282.42|279.62|282.48|279.68|282.48|279.68|282.42|279.62|0
1651038590000|2022-04-27 05:49:50|282.42|279.62|282.42|279.62|282.54|279.74|282.42|279.62|0
1651038600000|2022-04-27 05:50:00|282.54|279.74|282.54|279.74|282.54|279.74|282.54|279.74|0
1651038610000|2022-04-27 05:50:10|282.48|279.68|282.54|279.74|282.54|279.74|282.48|279.68|0
1651038620000|2022-04-27 05:50:20|282.61|279.81|282.61|279.81|282.61|279.81|282.54|279.74|0
1651038630000|2022-04-27 05:50:30|282.42|279.62|282.54|279.74|282.54|279.74|282.42|279.62|0
1651038640000|2022-04-27 05:50:40|282.42|279.62|282.54|279.74|282.54|279.74|282.42|279.62|0
1651038650000|2022-04-27 05:50:50|282.67|279.87|282.61|279.81|282.67|279.87|282.61|279.81|0
1651038660000|2022-04-27 05:51:00|282.67|279.87|282.42|279.62|282.67|279.87|282.42|279.62|0
1651038670000|2022-04-27 05:51:10|282.54|279.74|282.48|279.68|282.54|279.74|282.48|279.68|0
1651038680000|2022-04-27 05:51:20|282.54|279.74|282.42|279.62|282.54|279.74|282.42|279.62|0
1651038690000|2022-04-27 05:51:30|282.54|279.74|282.54|279.74|282.54|279.74|282.48|279.68|0
1651038710000|2022-04-27 05:51:50|282.42|279.62|282.54|279.74|282.54|279.74|282.42|279.62|0
1651038720000|2022-04-27 05:52:00|282.67|279.87|282.54|279.74|282.73|279.93|282.54|279.74|0
1651038730000|2022-04-27 05:52:10|282.42|279.62|281.37|278.57|282.48|279.68|281.37|278.57|0
1651038740000|2022-04-27 05:52:20|281.5|278.7|281.37|278.57|281.5|278.7|281.37|278.57|0
1651038750000|2022-04-27 05:52:30|281.44|278.64|281.37|278.57|281.5|278.7|281.37|278.57|0
1651038760000|2022-04-27 05:52:40|281.24|278.44|281.31|278.51|281.31|278.51|281.24|278.44|0
1651038770000|2022-04-27 05:52:50|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1651038790000|2022-04-27 05:53:10|281.62|278.82|281.56|278.76|281.62|278.82|281.5|278.7|0
1651038800000|2022-04-27 05:53:20|281.62|278.82|281.69|278.89|281.69|278.89|281.62|278.82|0
1651038810000|2022-04-27 05:53:30|281.75|278.95|281.88|279.08|281.88|279.08|281.75|278.95|0
1651038820000|2022-04-27 05:53:40|282|279.2|282.13|279.33|282.13|279.33|282|279.2|0
1651038830000|2022-04-27 05:53:50|282.25|279.45|282.13|279.33|282.25|279.45|282.13|279.33|0
1651038840000|2022-04-27 05:54:00|282|279.2|282|279.2|282|279.2|282|279.2|0
1651038850000|2022-04-27 05:54:10|281.87|279.07|281.75|278.95|281.87|279.07|281.75|278.95|0
1651038860000|2022-04-27 05:54:20|281.62|278.82|281.37|278.57|281.62|278.82|281.37|278.57|0
1651038870000|2022-04-27 05:54:30|281.5|278.7|281.37|278.57|281.5|278.7|281.37|278.57|0
1651038880000|2022-04-27 05:54:40|281.24|278.44|281.31|278.51|281.31|278.51|281.24|278.44|0
1651038890000|2022-04-27 05:54:50|281.24|278.44|281.18|278.38|281.24|278.44|281.12|278.32|0
1651038900000|2022-04-27 05:55:00|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1651038910000|2022-04-27 05:55:10|281.43|278.63|281.43|278.63|281.43|278.63|281.43|278.63|0
1651038920000|2022-04-27 05:55:20|281.37|278.57|281.18|278.38|281.56|278.76|281.18|278.38|0
1651038930000|2022-04-27 05:55:30|281.12|278.32|281.24|278.44|281.24|278.44|281.12|278.32|0
1651038940000|2022-04-27 05:55:40|281.37|278.57|281.31|278.51|281.37|278.57|281.24|278.44|0
1651038950000|2022-04-27 05:55:50|281.37|278.57|281.56|278.76|281.56|278.76|281.24|278.44|0
1651038960000|2022-04-27 05:56:00|281.62|278.82|281.94|279.14|281.94|279.14|281.62|278.82|0
1651038970000|2022-04-27 05:56:10|282|279.2|282.25|279.45|282.25|279.45|282|279.2|0
1651038980000|2022-04-27 05:56:20|282.51|279.71|282.38|279.58|282.51|279.71|282.38|279.58|0
1651038990000|2022-04-27 05:56:30|282.13|279.33|282.19|279.39|282.19|279.39|282.13|279.33|0
1651039000000|2022-04-27 05:56:40|282.13|279.33|281.94|279.14|282.13|279.33|281.94|279.14|0
1651039010000|2022-04-27 05:56:50|282.25|279.45|282.25|279.45|282.25|279.45|282.25|279.45|0
1651039020000|2022-04-27 05:57:00|282.13|279.33|281.87|279.07|282.13|279.33|281.87|279.07|0
1651039030000|2022-04-27 05:57:10|281.49|278.69|281.24|278.44|281.56|278.76|281.24|278.44|0
1651039040000|2022-04-27 05:57:20|281.37|278.57|281.12|278.32|281.37|278.57|281.12|278.32|0
1651039050000|2022-04-27 05:57:30|280.74|277.94|280.86|278.06|280.86|278.06|280.61|277.81|0
1651039060000|2022-04-27 05:57:40|280.99|278.19|280.86|278.06|280.99|278.19|280.86|278.06|0
1651039070000|2022-04-27 05:57:50|280.99|278.19|281.12|278.32|281.12|278.32|280.99|278.19|0
1651039080000|2022-04-27 05:58:00|280.99|278.19|280.86|278.06|280.99|278.19|280.74|277.94|0
1651039090000|2022-04-27 05:58:10|280.93|278.13|280.74|277.94|280.93|278.13|280.74|277.94|0
1651039100000|2022-04-27 05:58:20|280.8|278|280.74|277.94|280.8|278|280.61|277.81|0
1651039110000|2022-04-27 05:58:30|280.8|278|280.61|277.81|280.86|278.06|280.61|277.81|0
1651039120000|2022-04-27 05:58:40|280.74|277.94|280.86|278.06|280.86|278.06|280.74|277.94|0
1651039130000|2022-04-27 05:58:50|280.99|278.19|281.18|278.38|281.18|278.38|280.99|278.19|0
1651039140000|2022-04-27 05:59:00|281.11|278.31|280.93|278.13|281.11|278.31|280.86|278.06|0
1651039150000|2022-04-27 05:59:10|280.86|278.06|280.99|278.19|280.99|278.19|280.86|278.06|0
1651039160000|2022-04-27 05:59:20|280.86|278.06|280.86|278.06|280.86|278.06|280.86|278.06|0
1651039170000|2022-04-27 05:59:30|280.99|278.19|281.18|278.38|281.18|278.38|280.99|278.19|0
1651039180000|2022-04-27 05:59:40|281.11|278.31|281.37|278.57|281.37|278.57|281.11|278.31|0
1651039190000|2022-04-27 05:59:50|281.49|278.69|281.56|278.76|281.62|278.82|281.49|278.69|0
1651039200000|2022-04-27 06:00:00|281.37|278.57|282|279.2|282|279.2|281.37|278.57|0
1651039210000|2022-04-27 06:00:10|281.74|278.94|281.74|278.94|281.74|278.94|281.68|278.88|0
1651039220000|2022-04-27 06:00:20|281.68|278.88|281.62|278.82|281.68|278.88|281.62|278.82|0
1651039240000|2022-04-27 06:00:40|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1651039250000|2022-04-27 06:00:50|281.81|279.01|281.87|279.07|281.87|279.07|281.81|279.01|0
1651039260000|2022-04-27 06:01:00|281.94|279.14|282.06|279.26|282.06|279.26|281.87|279.07|0
1651039270000|2022-04-27 06:01:10|281.87|279.07|281.87|279.07|282|279.2|281.87|279.07|0
1651039280000|2022-04-27 06:01:20|282.06|279.26|282|279.2|282.06|279.26|282|279.2|0
1651039290000|2022-04-27 06:01:30|281.87|279.07|281.49|278.69|281.87|279.07|281.37|278.57|0
1651039300000|2022-04-27 06:01:40|281.3|278.5|280.86|278.06|281.3|278.5|280.86|278.06|0
1651039310000|2022-04-27 06:01:50|280.73|277.93|280.99|278.19|280.99|278.19|280.73|277.93|0
1651039320000|2022-04-27 06:02:00|280.86|278.06|281.24|278.44|281.24|278.44|280.61|277.81|0
1651039330000|2022-04-27 06:02:10|281.36|278.56|281.36|278.56|281.56|278.76|281.36|278.56|0
1651039340000|2022-04-27 06:02:20|281.24|278.44|281.36|278.56|281.36|278.56|281.24|278.44|0
1651039350000|2022-04-27 06:02:30|281.43|278.63|281.36|278.56|281.43|278.63|281.11|278.31|0
1651039360000|2022-04-27 06:02:40|281.24|278.44|281.74|278.94|281.87|279.07|281.24|278.44|0
1651039370000|2022-04-27 06:02:50|281.62|278.82|282|279.2|282.12|279.32|281.62|278.82|0
1651039380000|2022-04-27 06:03:00|281.74|278.94|282.12|279.32|282.12|279.32|281.74|278.94|0
1651039390000|2022-04-27 06:03:10|281.74|278.94|282.12|279.32|282.12|279.32|281.68|278.88|0
1651039410000|2022-04-27 06:03:30|282.5|279.7|282.38|279.58|282.5|279.7|282.25|279.45|0
1651039420000|2022-04-27 06:03:40|282.5|279.7|282.25|279.45|282.5|279.7|282.12|279.32|0
1651039430000|2022-04-27 06:03:50|282.5|279.7|282.5|279.7|282.5|279.7|282.37|279.57|0
1651039440000|2022-04-27 06:04:00|282.75|279.95|283.07|280.27|283.07|280.27|282.63|279.83|0
1651039450000|2022-04-27 06:04:10|283.26|280.46|283.13|280.33|283.39|280.59|283.01|280.21|0
1651039460000|2022-04-27 06:04:20|283.01|280.21|283.13|280.33|283.2|280.4|283.01|280.21|0
1651039470000|2022-04-27 06:04:30|283.2|280.4|283.01|280.21|283.26|280.46|283.01|280.21|0
1651039480000|2022-04-27 06:04:40|282.88|280.08|283.2|280.4|283.39|280.59|282.88|280.08|0
1651039490000|2022-04-27 06:04:50|283.39|280.59|283.64|280.84|283.64|280.84|283.39|280.59|0
1651039500000|2022-04-27 06:05:00|283.45|280.65|283.9|281.1|283.9|281.1|283.45|280.65|0
1651039510000|2022-04-27 06:05:10|283.58|280.78|283.64|280.84|283.64|280.84|283.51|280.71|0
1651039520000|2022-04-27 06:05:20|283.51|280.71|283.77|280.97|283.83|281.03|283.51|280.71|0
1651039530000|2022-04-27 06:05:30|283.9|281.1|283.2|280.4|283.9|281.1|283.2|280.4|0
1651039540000|2022-04-27 06:05:40|283.13|280.33|282.63|279.83|283.13|280.33|282.63|279.83|0
1651039550000|2022-04-27 06:05:50|282.75|279.95|282.88|280.08|282.88|280.08|282.75|279.95|0
1651039560000|2022-04-27 06:06:00|282.57|279.77|282.06|279.26|282.57|279.77|282.06|279.26|0
1651039570000|2022-04-27 06:06:10|281.99|279.19|282.37|279.57|282.37|279.57|281.99|279.19|0
1651039580000|2022-04-27 06:06:20|282.5|279.7|282.88|280.08|282.88|280.08|282.5|279.7|0
1651039590000|2022-04-27 06:06:30|282.75|279.95|282.88|280.08|282.88|280.08|282.75|279.95|0
1651039600000|2022-04-27 06:06:40|282.75|279.95|282.37|279.57|282.75|279.95|282.37|279.57|0
1651039610000|2022-04-27 06:06:50|282.12|279.32|282.19|279.39|282.25|279.45|282.12|279.32|0
1651039620000|2022-04-27 06:07:00|282.12|279.32|281.61|278.81|282.19|279.39|281.61|278.81|0
1651039630000|2022-04-27 06:07:10|281.74|278.94|281.61|278.81|281.74|278.94|281.55|278.75|0
1651039640000|2022-04-27 06:07:20|281.74|278.94|281.61|278.81|281.74|278.94|281.61|278.81|0
1651039660000|2022-04-27 06:07:40|281.49|278.69|281.24|278.44|281.49|278.69|281.24|278.44|0
1651039670000|2022-04-27 06:07:50|281.11|278.31|280.8|278|281.11|278.31|280.73|277.93|0
1651039680000|2022-04-27 06:08:00|280.48|277.68|280.73|277.93|280.73|277.93|280.48|277.68|0
1651039690000|2022-04-27 06:08:10|280.67|277.87|280.73|277.93|280.73|277.93|280.67|277.87|0
1651039700000|2022-04-27 06:08:20|280.67|277.87|280.98|278.18|280.98|278.18|280.67|277.87|0
1651039710000|2022-04-27 06:08:30|281.23|278.43|280.92|278.12|281.23|278.43|280.92|278.12|0
1651039720000|2022-04-27 06:08:40|280.86|278.06|280.92|278.12|280.98|278.18|280.86|278.06|0
1651039730000|2022-04-27 06:08:50|280.98|278.18|281.23|278.43|281.23|278.43|280.98|278.18|0
1651039740000|2022-04-27 06:09:00|281.36|278.56|280.98|278.18|281.36|278.56|280.98|278.18|0
1651039750000|2022-04-27 06:09:10|280.86|278.06|281.05|278.25|281.05|278.25|280.86|278.06|0
1651039760000|2022-04-27 06:09:20|281.11|278.31|281.36|278.56|281.36|278.56|281.11|278.31|0
1651039770000|2022-04-27 06:09:30|281.3|278.5|281.11|278.31|281.36|278.56|281.11|278.31|0
1651039780000|2022-04-27 06:09:40|281.23|278.43|281.23|278.43|281.23|278.43|281.23|278.43|0
1651039790000|2022-04-27 06:09:50|280.92|278.12|281.05|278.25|281.05|278.25|280.92|278.12|0
1651039800000|2022-04-27 06:10:00|281.11|278.31|281.23|278.43|281.23|278.43|281.11|278.31|0
1651039810000|2022-04-27 06:10:10|281.3|278.5|280.86|278.06|281.3|278.5|280.86|278.06|0
1651039820000|2022-04-27 06:10:20|281.11|278.31|281.11|278.31|281.11|278.31|281.11|278.31|0
1651039830000|2022-04-27 06:10:30|281.23|278.43|281.17|278.37|281.23|278.43|281.17|278.37|0
1651039840000|2022-04-27 06:10:40|281.23|278.43|281.11|278.31|281.23|278.43|280.98|278.18|0
1651039850000|2022-04-27 06:10:50|281.23|278.43|281.11|278.31|281.23|278.43|281.11|278.31|0
1651039860000|2022-04-27 06:11:00|280.86|278.06|281.17|278.37|281.17|278.37|280.86|278.06|0
1651039870000|2022-04-27 06:11:10|281.23|278.43|281.05|278.25|281.36|278.56|281.05|278.25|0
1651039880000|2022-04-27 06:11:20|281.23|278.43|280.73|277.93|281.23|278.43|280.73|277.93|0
1651039890000|2022-04-27 06:11:30|280.85|278.05|280.6|277.8|280.98|278.18|280.6|277.8|0
1651039900000|2022-04-27 06:11:40|280.67|277.87|280.73|277.93|280.73|277.93|280.67|277.87|0
1651039910000|2022-04-27 06:11:50|280.85|278.05|280.98|278.18|280.98|278.18|280.85|278.05|0
1651039920000|2022-04-27 06:12:00|280.85|278.05|280.98|278.18|281.11|278.31|280.85|278.05|0
1651039930000|2022-04-27 06:12:10|280.85|278.05|280.98|278.18|280.98|278.18|280.85|278.05|0
1651039940000|2022-04-27 06:12:20|280.85|278.05|281.11|278.31|281.11|278.31|280.85|278.05|0
1651039950000|2022-04-27 06:12:30|280.98|278.18|280.79|277.99|280.98|278.18|280.79|277.99|0
1651039960000|2022-04-27 06:12:40|280.92|278.12|280.73|277.93|280.92|278.12|280.73|277.93|0
1651039970000|2022-04-27 06:12:50|280.98|278.18|280.85|278.05|280.98|278.18|280.85|278.05|0
1651039980000|2022-04-27 06:13:00|280.73|277.93|280.16|277.36|280.73|277.93|280.1|277.3|0
1651039990000|2022-04-27 06:13:10|280.1|277.3|279.72|276.92|280.1|277.3|279.72|276.92|0
1651040000000|2022-04-27 06:13:20|279.79|276.99|279.72|276.92|279.79|276.99|279.66|276.86|0
1651040010000|2022-04-27 06:13:30|279.85|277.05|279.97|277.17|280.1|277.3|279.85|277.05|0
1651040020000|2022-04-27 06:13:40|280.1|277.3|279.97|277.17|280.1|277.3|279.97|277.17|0
1651040030000|2022-04-27 06:13:50|279.85|277.05|279.97|277.17|279.97|277.17|279.85|277.05|0
1651040040000|2022-04-27 06:14:00|279.91|277.11|279.66|276.86|279.91|277.11|279.59|276.79|0
1651040050000|2022-04-27 06:14:10|279.59|276.79|279.72|276.92|279.72|276.92|279.59|276.79|0
1651040060000|2022-04-27 06:14:20|279.59|276.79|279.59|276.79|279.59|276.79|279.53|276.73|0
1651040070000|2022-04-27 06:14:30|279.53|276.73|279.03|276.23|279.53|276.73|279.03|276.23|0
1651040080000|2022-04-27 06:14:40|278.97|276.17|279.09|276.29|279.09|276.29|278.84|276.04|0
1651040090000|2022-04-27 06:14:50|278.97|276.17|278.97|276.17|278.97|276.17|278.84|276.04|0
1651040100000|2022-04-27 06:15:00|278.91|276.11|279.03|276.23|279.03|276.23|278.84|276.04|0
1651040110000|2022-04-27 06:15:10|279.09|276.29|279.09|276.29|279.09|276.29|278.97|276.17|0
1651040120000|2022-04-27 06:15:20|278.84|276.04|278.65|275.85|278.84|276.04|278.65|275.85|0
1651040130000|2022-04-27 06:15:30|278.59|275.79|278.84|276.04|278.84|276.04|278.59|275.79|0
1651040140000|2022-04-27 06:15:40|279.03|276.23|278.97|276.17|279.03|276.23|278.97|276.17|0
1651040150000|2022-04-27 06:15:50|278.84|276.04|278.71|275.91|278.84|276.04|278.71|275.91|0
1651040160000|2022-04-27 06:16:00|278.65|275.85|278.59|275.79|278.65|275.85|278.46|275.66|0
1651040170000|2022-04-27 06:16:10|278.71|275.91|278.84|276.04|278.84|276.04|278.65|275.85|0
1651040180000|2022-04-27 06:16:20|278.97|276.17|278.71|275.91|278.97|276.17|278.59|275.79|0
1651040190000|2022-04-27 06:16:30|278.84|276.04|278.59|275.79|278.84|276.04|278.59|275.79|0
1651040200000|2022-04-27 06:16:40|278.15|275.35|277.96|275.16|278.15|275.35|277.96|275.16|0
1651040220000|2022-04-27 06:17:00|278.09|275.29|278.21|275.41|278.21|275.41|277.96|275.16|0
1651040230000|2022-04-27 06:17:10|278.09|275.29|278.09|275.29|278.21|275.41|278.09|275.29|0
1651040240000|2022-04-27 06:17:20|277.96|275.16|277.96|275.16|277.96|275.16|277.96|275.16|0
1651040250000|2022-04-27 06:17:30|278.09|275.29|278.34|275.54|278.34|275.54|278.09|275.29|0
1651040260000|2022-04-27 06:17:40|278.09|275.29|277.96|275.16|278.09|275.29|277.96|275.16|0
1651040270000|2022-04-27 06:17:50|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1651040280000|2022-04-27 06:18:00|277.96|275.16|278.09|275.29|278.09|275.29|277.84|275.04|0
1651040290000|2022-04-27 06:18:10|277.96|275.16|278.09|275.29|278.09|275.29|277.96|275.16|0
1651040300000|2022-04-27 06:18:20|278.21|275.41|278.21|275.41|278.28|275.48|278.21|275.41|0
1651040310000|2022-04-27 06:18:30|277.96|275.16|278.03|275.23|278.15|275.35|277.96|275.16|0
1651040320000|2022-04-27 06:18:40|278.09|275.29|278.03|275.23|278.21|275.41|278.03|275.23|0
1651040330000|2022-04-27 06:18:50|277.96|275.16|277.96|275.16|278.03|275.23|277.96|275.16|0
1651040340000|2022-04-27 06:19:00|278.09|275.29|278.4|275.6|278.4|275.6|278.09|275.29|0
1651040350000|2022-04-27 06:19:10|278.34|275.54|278.15|275.35|278.34|275.54|278.15|275.35|0
1651040360000|2022-04-27 06:19:20|278.21|275.41|278.34|275.54|278.34|275.54|278.21|275.41|0
1651040370000|2022-04-27 06:19:30|278.46|275.66|278.59|275.79|278.59|275.79|278.46|275.66|0
1651040380000|2022-04-27 06:19:40|278.71|275.91|278.53|275.73|278.71|275.91|278.53|275.73|0
1651040390000|2022-04-27 06:19:50|278.09|275.29|278.21|275.41|278.21|275.41|277.96|275.16|0
1651040400000|2022-04-27 06:20:00|278.15|275.35|278.21|275.41|278.21|275.41|278.15|275.35|0
1651040410000|2022-04-27 06:20:10|278.28|275.48|278.46|275.66|278.46|275.66|278.28|275.48|0
1651040420000|2022-04-27 06:20:20|278.53|275.73|278.65|275.85|278.65|275.85|278.53|275.73|0
1651040430000|2022-04-27 06:20:30|278.59|275.79|278.34|275.54|278.65|275.85|278.34|275.54|0
1651040440000|2022-04-27 06:20:40|278.21|275.41|278.09|275.29|278.21|275.41|278.09|275.29|0
1651040450000|2022-04-27 06:20:50|278.03|275.23|277.96|275.16|278.03|275.23|277.96|275.16|0
1651040460000|2022-04-27 06:21:00|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1651040470000|2022-04-27 06:21:10|278.03|275.23|278.15|275.35|278.15|275.35|278.03|275.23|0
1651040480000|2022-04-27 06:21:20|278.09|275.29|278.21|275.41|278.21|275.41|278.09|275.29|0
1651040490000|2022-04-27 06:21:30|278.15|275.35|278.08|275.28|278.15|275.35|278.08|275.28|0
1651040500000|2022-04-27 06:21:40|278.15|275.35|278.15|275.35|278.15|275.35|278.15|275.35|0
1651040510000|2022-04-27 06:21:50|278.21|275.41|278.34|275.54|278.34|275.54|278.21|275.41|0
1651040520000|2022-04-27 06:22:00|278.21|275.41|278.21|275.41|278.34|275.54|278.08|275.28|0
1651040530000|2022-04-27 06:22:10|278.15|275.35|278.21|275.41|278.27|275.47|278.15|275.35|0
1651040540000|2022-04-27 06:22:20|278.08|275.28|277.96|275.16|278.21|275.41|277.96|275.16|0
1651040560000|2022-04-27 06:22:40|278.08|275.28|277.96|275.16|278.08|275.28|277.96|275.16|0
1651040570000|2022-04-27 06:22:50|278.08|275.28|278.15|275.35|278.15|275.35|278.08|275.28|0
1651040580000|2022-04-27 06:23:00|278.08|275.28|277.96|275.16|278.08|275.28|277.96|275.16|0
1651040590000|2022-04-27 06:23:10|278.08|275.28|278.21|275.41|278.21|275.41|278.08|275.28|0
1651040600000|2022-04-27 06:23:20|278.08|275.28|278.33|275.53|278.33|275.53|278.08|275.28|0
1651040610000|2022-04-27 06:23:30|278.27|275.47|278.27|275.47|278.33|275.53|278.27|275.47|0
1651040620000|2022-04-27 06:23:40|278.21|275.41|278.27|275.47|278.33|275.53|278.21|275.41|0
1651040630000|2022-04-27 06:23:50|278.21|275.41|278.15|275.35|278.27|275.47|278.15|275.35|0
1651040640000|2022-04-27 06:24:00|278.08|275.28|278.21|275.41|278.21|275.41|278.08|275.28|0
1651040650000|2022-04-27 06:24:10|278.27|275.47|278.33|275.53|278.33|275.53|278.21|275.41|0
1651040660000|2022-04-27 06:24:20|278.4|275.6|278.27|275.47|278.4|275.6|278.27|275.47|0
1651040670000|2022-04-27 06:24:30|278.33|275.53|278.33|275.53|278.33|275.53|278.33|275.53|0
1651040680000|2022-04-27 06:24:40|278.27|275.47|278.21|275.41|278.33|275.53|278.21|275.41|0
1651040690000|2022-04-27 06:24:50|278.33|275.53|278.52|275.72|278.52|275.72|278.33|275.53|0
1651040700000|2022-04-27 06:25:00|278.58|275.78|278.58|275.78|278.58|275.78|278.46|275.66|0
1651040710000|2022-04-27 06:25:10|278.46|275.66|278.58|275.78|278.58|275.78|278.46|275.66|0
1651040720000|2022-04-27 06:25:20|278.46|275.66|278.46|275.66|278.46|275.66|278.46|275.66|0
1651040730000|2022-04-27 06:25:30|278.52|275.72|278.58|275.78|278.65|275.85|278.52|275.72|0
1651040740000|2022-04-27 06:25:40|278.65|275.85|278.52|275.72|278.65|275.85|278.46|275.66|0
1651040750000|2022-04-27 06:25:50|278.46|275.66|278.46|275.66|278.46|275.66|278.4|275.6|0
1651040760000|2022-04-27 06:26:00|278.4|275.6|278.52|275.72|278.52|275.72|278.4|275.6|0
1651040770000|2022-04-27 06:26:10|278.46|275.66|278.46|275.66|278.46|275.66|278.4|275.6|0
1651040790000|2022-04-27 06:26:30|278.52|275.72|278.46|275.66|278.71|275.91|278.46|275.66|0
1651040800000|2022-04-27 06:26:40|278.33|275.53|278.46|275.66|278.46|275.66|278.33|275.53|0
1651040810000|2022-04-27 06:26:50|278.33|275.53|278.27|275.47|278.33|275.53|278.27|275.47|0
1651040820000|2022-04-27 06:27:00|278.33|275.53|278.46|275.66|278.46|275.66|278.33|275.53|0
1651040830000|2022-04-27 06:27:10|278.58|275.78|278.58|275.78|278.58|275.78|278.46|275.66|0
1651040840000|2022-04-27 06:27:20|278.71|275.91|278.71|275.91|278.71|275.91|278.71|275.91|0
1651040850000|2022-04-27 06:27:30|278.65|275.85|278.71|275.91|278.71|275.91|278.58|275.78|0
1651040870000|2022-04-27 06:27:50|278.58|275.78|278.58|275.78|278.71|275.91|278.58|275.78|0
1651040880000|2022-04-27 06:28:00|278.71|275.91|278.46|275.66|278.71|275.91|278.46|275.66|0
1651040890000|2022-04-27 06:28:10|278.33|275.53|278.33|275.53|278.33|275.53|278.33|275.53|0
1651040900000|2022-04-27 06:28:20|278.4|275.6|278.33|275.53|278.4|275.6|278.21|275.41|0
1651040910000|2022-04-27 06:28:30|278.46|275.66|278.33|275.53|278.46|275.66|278.33|275.53|0
1651040920000|2022-04-27 06:28:40|278.65|275.85|278.65|275.85|278.71|275.91|278.65|275.85|0
1651040930000|2022-04-27 06:28:50|278.71|275.91|278.33|275.53|278.71|275.91|278.33|275.53|0
1651040940000|2022-04-27 06:29:00|278.4|275.6|278.71|275.91|278.71|275.91|278.4|275.6|0
1651040950000|2022-04-27 06:29:10|278.58|275.78|278.46|275.66|278.58|275.78|278.46|275.66|0
1651040960000|2022-04-27 06:29:20|278.52|275.72|278.65|275.85|278.65|275.85|278.52|275.72|0
1651040970000|2022-04-27 06:29:30|278.58|275.78|278.46|275.66|278.58|275.78|278.46|275.66|0
1651040980000|2022-04-27 06:29:40|278.58|275.78|278.58|275.78|278.58|275.78|278.46|275.66|0
1651040990000|2022-04-27 06:29:50|278.46|275.66|278.83|276.03|278.83|276.03|278.46|275.66|0
1651041000000|2022-04-27 06:30:00|278.71|275.91|278.71|275.91|278.71|275.91|278.71|275.91|0
1651041010000|2022-04-27 06:30:10|278.77|275.97|278.83|276.03|278.83|276.03|278.71|275.91|0
1651041020000|2022-04-27 06:30:20|278.71|275.91|278.71|275.91|278.71|275.91|278.71|275.91|0
1651041030000|2022-04-27 06:30:30|278.58|275.78|278.39|275.59|278.58|275.78|278.39|275.59|0
1651041040000|2022-04-27 06:30:40|278.46|275.66|278.33|275.53|278.46|275.66|278.33|275.53|0
1651041050000|2022-04-27 06:30:50|278.27|275.47|277.95|275.15|278.27|275.47|277.95|275.15|0
1651041060000|2022-04-27 06:31:00|278.08|275.28|278.08|275.28|278.08|275.28|278.08|275.28|0
1651041070000|2022-04-27 06:31:10|278.02|275.22|278.02|275.22|278.08|275.28|277.95|275.15|0
1651041080000|2022-04-27 06:31:20|278.08|275.28|278.08|275.28|278.08|275.28|278.08|275.28|0
1651041090000|2022-04-27 06:31:30|278.14|275.34|278.08|275.28|278.14|275.34|277.95|275.15|0
1651041100000|2022-04-27 06:31:40|278.02|275.22|278.02|275.22|278.08|275.28|278.02|275.22|0
1651041110000|2022-04-27 06:31:50|278.08|275.28|278.02|275.22|278.08|275.28|277.95|275.15|0
1651041120000|2022-04-27 06:32:00|278.14|275.34|278.33|275.53|278.33|275.53|278.14|275.34|0
1651041130000|2022-04-27 06:32:10|278.39|275.59|278.58|275.78|278.58|275.78|278.33|275.53|0
1651041140000|2022-04-27 06:32:20|278.64|275.84|278.64|275.84|278.7|275.9|278.64|275.84|0
1651041150000|2022-04-27 06:32:30|278.58|275.78|278.83|276.03|278.83|276.03|278.58|275.78|0
1651041160000|2022-04-27 06:32:40|278.9|276.1|279.02|276.22|279.02|276.22|278.83|276.03|0
1651041170000|2022-04-27 06:32:50|279.08|276.28|279.15|276.35|279.21|276.41|279.08|276.28|0
1651041180000|2022-04-27 06:33:00|279.08|276.28|279.08|276.28|279.08|276.28|279.08|276.28|0
1651041190000|2022-04-27 06:33:10|279.02|276.22|279.08|276.28|279.08|276.28|278.96|276.16|0
1651041200000|2022-04-27 06:33:20|279.15|276.35|279.15|276.35|279.15|276.35|279.15|276.35|0
1651041210000|2022-04-27 06:33:30|279.33|276.53|278.95|276.15|279.33|276.53|278.95|276.15|0
1651041220000|2022-04-27 06:33:40|279.02|276.22|278.83|276.03|279.02|276.22|278.83|276.03|0
1651041230000|2022-04-27 06:33:50|278.95|276.15|278.95|276.15|278.95|276.15|278.95|276.15|0
1651041240000|2022-04-27 06:34:00|278.89|276.09|278.64|275.84|278.89|276.09|278.64|275.84|0
1651041250000|2022-04-27 06:34:10|278.7|275.9|278.7|275.9|278.7|275.9|278.58|275.78|0
1651041260000|2022-04-27 06:34:20|278.83|276.03|279.21|276.41|279.21|276.41|278.83|276.03|0
1651041270000|2022-04-27 06:34:30|279.08|276.28|279.21|276.41|279.21|276.41|279.08|276.28|0
1651041280000|2022-04-27 06:34:40|279.08|276.28|278.95|276.15|279.08|276.28|278.95|276.15|0
1651041290000|2022-04-27 06:34:50|279.08|276.28|279.02|276.22|279.08|276.28|279.02|276.22|0
1651041300000|2022-04-27 06:35:00|279.08|276.28|279.2|276.4|279.2|276.4|279.08|276.28|0
1651041310000|2022-04-27 06:35:10|279.33|276.53|279.14|276.34|279.33|276.53|279.14|276.34|0
1651041320000|2022-04-27 06:35:20|279.08|276.28|279.08|276.28|279.08|276.28|279.08|276.28|0
1651041340000|2022-04-27 06:35:40|278.95|276.15|278.95|276.15|279.02|276.22|278.95|276.15|0
1651041350000|2022-04-27 06:35:50|278.83|276.03|278.83|276.03|278.83|276.03|278.83|276.03|0
1651041360000|2022-04-27 06:36:00|278.7|275.9|278.64|275.84|278.7|275.9|278.58|275.78|0
1651041370000|2022-04-27 06:36:10|278.7|275.9|278.83|276.03|278.83|276.03|278.7|275.9|0
1651041380000|2022-04-27 06:36:20|278.89|276.09|278.7|275.9|278.89|276.09|278.7|275.9|0
1651041390000|2022-04-27 06:36:30|278.83|276.03|278.7|275.9|278.83|276.03|278.7|275.9|0
1651041400000|2022-04-27 06:36:40|278.58|275.78|278.39|275.59|278.64|275.84|278.39|275.59|0
1651041410000|2022-04-27 06:36:50|278.27|275.47|277.95|275.15|278.27|275.47|277.95|275.15|0
1651041420000|2022-04-27 06:37:00|278.02|275.22|278.2|275.4|278.2|275.4|278.02|275.22|0
1651041430000|2022-04-27 06:37:10|278.33|275.53|278.2|275.4|278.33|275.53|278.2|275.4|0
1651041440000|2022-04-27 06:37:20|278.39|275.59|278.45|275.65|278.45|275.65|278.39|275.59|0
1651041450000|2022-04-27 06:37:30|278.58|275.78|278.45|275.65|278.58|275.78|278.45|275.65|0
1651041460000|2022-04-27 06:37:40|278.58|275.78|278.7|275.9|278.7|275.9|278.58|275.78|0
1651041470000|2022-04-27 06:37:50|278.95|276.15|278.95|276.15|278.95|276.15|278.95|276.15|0
1651041480000|2022-04-27 06:38:00|279.02|276.22|279.2|276.4|279.2|276.4|278.89|276.09|0
1651041490000|2022-04-27 06:38:10|279.14|276.34|279.2|276.4|279.27|276.47|279.14|276.34|0
1651041500000|2022-04-27 06:38:20|279.33|276.53|279.58|276.78|279.58|276.78|279.33|276.53|0
1651041510000|2022-04-27 06:38:30|279.64|276.84|279.71|276.91|279.71|276.91|279.64|276.84|0
1651041520000|2022-04-27 06:38:40|279.83|277.03|279.9|277.1|279.96|277.16|279.83|277.03|0
1651041530000|2022-04-27 06:38:50|279.83|277.03|279.96|277.16|279.96|277.16|279.83|277.03|0
1651041540000|2022-04-27 06:39:00|279.9|277.1|279.7|276.9|279.9|277.1|279.7|276.9|0
1651041550000|2022-04-27 06:39:10|279.58|276.78|279.7|276.9|279.83|277.03|279.58|276.78|0
1651041560000|2022-04-27 06:39:20|279.77|276.97|279.83|277.03|279.83|277.03|279.77|276.97|0
1651041570000|2022-04-27 06:39:30|279.7|276.9|279.7|276.9|279.77|276.97|279.7|276.9|0
1651041580000|2022-04-27 06:39:40|279.83|277.03|280.08|277.28|280.08|277.28|279.83|277.03|0
1651041590000|2022-04-27 06:39:50|280.02|277.22|280.21|277.41|280.21|277.41|280.02|277.22|0
1651041600000|2022-04-27 06:40:00|280.33|277.53|280.33|277.53|280.46|277.66|280.27|277.47|0
1651041610000|2022-04-27 06:40:10|280.27|277.47|280.33|277.53|280.33|277.53|280.27|277.47|0
1651041620000|2022-04-27 06:40:20|280.46|277.66|280.46|277.66|280.46|277.66|280.46|277.66|0
1651041630000|2022-04-27 06:40:30|283.39|280.59|279.33|276.53|283.45|280.65|279.33|276.53|0
1651041640000|2022-04-27 06:40:40|281.53|278.73|281.4|278.6|281.53|278.73|281.4|278.6|0
1651041650000|2022-04-27 06:40:50|281.47|278.67|281.65|278.85|281.78|278.98|281.47|278.67|0
1651041660000|2022-04-27 06:41:00|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1651041670000|2022-04-27 06:41:10|281.4|278.6|280.48|277.68|281.4|278.6|280.35|277.55|0
1651041680000|2022-04-27 06:41:20|280.42|277.62|280.53|277.73|280.59|277.79|280.42|277.62|0
1651041690000|2022-04-27 06:41:30|280.59|277.79|280.85|278.05|280.85|278.05|280.59|277.79|0
1651041700000|2022-04-27 06:41:40|280.59|277.79|280.72|277.92|280.72|277.92|280.59|277.79|0
1651041710000|2022-04-27 06:41:50|280.85|278.05|280.85|278.05|280.85|278.05|280.72|277.92|0
1651041720000|2022-04-27 06:42:00|281.1|278.3|281.22|278.42|281.22|278.42|281.1|278.3|0
1651041730000|2022-04-27 06:42:10|281.1|278.3|281.22|278.42|281.22|278.42|280.97|278.17|0
1651041740000|2022-04-27 06:42:20|281.35|278.55|281.16|278.36|281.35|278.55|281.16|278.36|0
1651041750000|2022-04-27 06:42:30|280.97|278.17|280.85|278.05|281.1|278.3|280.85|278.05|0
1651041760000|2022-04-27 06:42:40|280.72|277.92|280.34|277.54|280.72|277.92|280.22|277.42|0
1651041770000|2022-04-27 06:42:50|280.47|277.67|280.22|277.42|280.47|277.67|280.22|277.42|0
1651041780000|2022-04-27 06:43:00|280.16|277.36|280.28|277.48|280.34|277.54|280.16|277.36|0
1651041790000|2022-04-27 06:43:10|280.22|277.42|279.96|277.16|280.22|277.42|279.96|277.16|0
1651041800000|2022-04-27 06:43:20|279.84|277.04|279.96|277.16|279.96|277.16|279.84|277.04|0
1651041810000|2022-04-27 06:43:30|280.09|277.29|280.09|277.29|280.22|277.42|280.03|277.23|0
1651041820000|2022-04-27 06:43:40|280.22|277.42|280.34|277.54|280.34|277.54|280.22|277.42|0
1651041830000|2022-04-27 06:43:50|280.41|277.61|280.59|277.79|280.59|277.79|280.41|277.61|0
1651041840000|2022-04-27 06:44:00|280.47|277.67|280.22|277.42|280.47|277.67|280.22|277.42|0
1651041850000|2022-04-27 06:44:10|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1651041860000|2022-04-27 06:44:20|280.47|277.67|280.72|277.92|280.72|277.92|280.34|277.54|0
1651041870000|2022-04-27 06:44:30|280.66|277.86|280.66|277.86|280.66|277.86|280.66|277.86|0
1651041880000|2022-04-27 06:44:40|280.53|277.73|280.47|277.67|280.59|277.79|280.47|277.67|0
1651041890000|2022-04-27 06:44:50|280.34|277.54|280.21|277.41|280.34|277.54|280.21|277.41|0
1651041900000|2022-04-27 06:45:00|280.34|277.54|280.21|277.41|280.34|277.54|280.15|277.35|0
1651041910000|2022-04-27 06:45:10|279.96|277.16|279.84|277.04|279.96|277.16|279.84|277.04|0
1651041920000|2022-04-27 06:45:20|279.9|277.1|280.21|277.41|280.21|277.41|279.84|277.04|0
1651041930000|2022-04-27 06:45:30|280.15|277.35|280.66|277.86|280.66|277.86|280.15|277.35|0
1651041940000|2022-04-27 06:45:40|280.59|277.79|280.59|277.79|280.72|277.92|280.59|277.79|0
1651041950000|2022-04-27 06:45:50|280.34|277.54|280.34|277.54|280.34|277.54|280.09|277.29|0
1651041960000|2022-04-27 06:46:00|280.47|277.67|280.72|277.92|280.72|277.92|280.47|277.67|0
1651041970000|2022-04-27 06:46:10|280.59|277.79|280.59|277.79|280.59|277.79|280.59|277.79|0
1651041980000|2022-04-27 06:46:20|280.72|277.92|280.59|277.79|280.72|277.92|280.59|277.79|0
1651041990000|2022-04-27 06:46:30|280.66|277.86|280.66|277.86|280.72|277.92|280.66|277.86|0
1651042000000|2022-04-27 06:46:40|280.72|277.92|280.59|277.79|280.72|277.92|280.59|277.79|0
1651042010000|2022-04-27 06:46:50|280.47|277.67|280.21|277.41|280.47|277.67|280.21|277.41|0
1651042020000|2022-04-27 06:47:00|280.28|277.48|280.47|277.67|280.47|277.67|280.28|277.48|0
1651042030000|2022-04-27 06:47:10|280.4|277.6|280.47|277.67|280.47|277.67|280.4|277.6|0
1651042040000|2022-04-27 06:47:20|280.59|277.79|280.47|277.67|280.59|277.79|280.34|277.54|0
1651042050000|2022-04-27 06:47:30|280.53|277.73|280.53|277.73|280.53|277.73|280.53|277.73|0
1651042060000|2022-04-27 06:47:40|280.59|277.79|280.46|277.66|280.59|277.79|280.46|277.66|0
1651042070000|2022-04-27 06:47:50|280.15|277.35|280.09|277.29|280.15|277.35|280.03|277.23|0
1651042080000|2022-04-27 06:48:00|280.15|277.35|280.09|277.29|280.21|277.41|280.09|277.29|0
1651042090000|2022-04-27 06:48:10|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1651042100000|2022-04-27 06:48:20|279.9|277.1|279.71|276.91|279.9|277.1|279.71|276.91|0
1651042110000|2022-04-27 06:48:30|279.58|276.78|279.33|276.53|279.58|276.78|279.33|276.53|0
1651042120000|2022-04-27 06:48:40|279.27|276.47|279.27|276.47|279.4|276.6|279.27|276.47|0
1651042130000|2022-04-27 06:48:50|279.21|276.41|279.65|276.85|279.65|276.85|279.21|276.41|0
1651042140000|2022-04-27 06:49:00|279.58|276.78|279.71|276.91|279.71|276.91|279.58|276.78|0
1651042150000|2022-04-27 06:49:10|279.83|277.03|279.9|277.1|279.9|277.1|279.83|277.03|0
1651042160000|2022-04-27 06:49:20|279.96|277.16|279.83|277.03|279.96|277.16|279.83|277.03|0
1651042170000|2022-04-27 06:49:30|279.71|276.91|279.96|277.16|279.96|277.16|279.71|276.91|0
1651042180000|2022-04-27 06:49:40|279.83|277.03|279.71|276.91|279.9|277.1|279.71|276.91|0
1651042190000|2022-04-27 06:49:50|279.65|276.85|279.58|276.78|279.65|276.85|279.58|276.78|0
1651042200000|2022-04-27 06:50:00|279.52|276.72|279.46|276.66|279.52|276.72|279.46|276.66|0
1651042210000|2022-04-27 06:50:10|279.58|276.78|279.71|276.91|279.71|276.91|279.58|276.78|0
1651042220000|2022-04-27 06:50:20|279.77|276.97|279.77|276.97|279.83|277.03|279.77|276.97|0
1651042230000|2022-04-27 06:50:30|279.71|276.91|279.65|276.85|279.71|276.91|279.65|276.85|0
1651042240000|2022-04-27 06:50:40|279.77|276.97|280.09|277.29|280.15|277.35|279.77|276.97|0
1651042250000|2022-04-27 06:50:50|280.21|277.41|279.9|277.1|280.21|277.41|279.9|277.1|0
1651042260000|2022-04-27 06:51:00|279.96|277.16|280.28|277.48|280.28|277.48|279.96|277.16|0
1651042270000|2022-04-27 06:51:10|280.21|277.41|280.46|277.66|280.46|277.66|280.21|277.41|0
1651042280000|2022-04-27 06:51:20|280.34|277.54|280.4|277.6|280.4|277.6|280.34|277.54|0
1651042290000|2022-04-27 06:51:30|280.46|277.66|280.15|277.35|280.46|277.66|280.02|277.22|0
1651042300000|2022-04-27 06:51:40|280.09|277.29|280.08|277.28|280.34|277.54|280.08|277.28|0
1651042310000|2022-04-27 06:51:50|279.58|276.78|279.14|276.34|279.65|276.85|279.14|276.34|0
1651042320000|2022-04-27 06:52:00|279.02|276.22|279.14|276.34|279.2|276.4|278.95|276.15|0
1651042330000|2022-04-27 06:52:10|279.02|276.22|279.2|276.4|279.2|276.4|279.02|276.22|0
1651042340000|2022-04-27 06:52:20|279.27|276.47|279.65|276.85|279.65|276.85|279.27|276.47|0
1651042350000|2022-04-27 06:52:30|279.71|276.91|279.71|276.91|279.71|276.91|279.71|276.91|0
1651042360000|2022-04-27 06:52:40|279.65|276.85|279.71|276.91|279.71|276.91|279.65|276.85|0
1651042370000|2022-04-27 06:52:50|279.46|276.66|279.33|276.53|279.46|276.66|279.33|276.53|0
1651042380000|2022-04-27 06:53:00|279.71|276.91|279.71|276.91|279.71|276.91|279.71|276.91|0
1651042390000|2022-04-27 06:53:10|279.65|276.85|279.52|276.72|279.65|276.85|279.46|276.66|0
1651042400000|2022-04-27 06:53:20|279.58|276.78|279.4|276.6|279.58|276.78|279.4|276.6|0
1651042410000|2022-04-27 06:53:30|279.39|276.59|279.39|276.59|279.46|276.66|279.39|276.59|0
1651042420000|2022-04-27 06:53:40|279.46|276.66|279.46|276.66|279.52|276.72|279.46|276.66|0
1651042430000|2022-04-27 06:53:50|279.52|276.72|279.71|276.91|279.71|276.91|279.52|276.72|0
1651042440000|2022-04-27 06:54:00|279.65|276.85|279.33|276.53|279.65|276.85|279.27|276.47|0
1651042450000|2022-04-27 06:54:10|279.39|276.59|279.27|276.47|279.39|276.59|279.27|276.47|0
1651042460000|2022-04-27 06:54:20|279.08|276.28|279.08|276.28|279.08|276.28|279.08|276.28|0
1651042470000|2022-04-27 06:54:30|279.02|276.22|279.08|276.28|279.08|276.28|278.95|276.15|0
1651042480000|2022-04-27 06:54:40|279.2|276.4|279.14|276.34|279.2|276.4|279.14|276.34|0
1651042490000|2022-04-27 06:54:50|279.2|276.4|279.14|276.34|279.2|276.4|279.14|276.34|0
1651042500000|2022-04-27 06:55:00|279.27|276.47|279.08|276.28|279.27|276.47|279.08|276.28|0
1651042510000|2022-04-27 06:55:10|279.02|276.22|278.83|276.03|279.02|276.22|278.83|276.03|0
1651042520000|2022-04-27 06:55:20|278.95|276.15|278.89|276.09|278.95|276.15|278.89|276.09|0
1651042530000|2022-04-27 06:55:30|279.02|276.22|279.02|276.22|279.08|276.28|279.02|276.22|0
1651042540000|2022-04-27 06:55:40|278.89|276.09|279.2|276.4|279.2|276.4|278.89|276.09|0
1651042550000|2022-04-27 06:55:50|279.45|276.65|279.45|276.65|279.45|276.65|279.45|276.65|0
1651042560000|2022-04-27 06:56:00|279.52|276.72|279.52|276.72|279.64|276.84|279.52|276.72|0
1651042570000|2022-04-27 06:56:10|279.58|276.78|279.27|276.47|279.58|276.78|279.14|276.34|0
1651042580000|2022-04-27 06:56:20|279.39|276.59|278.7|275.9|279.39|276.59|278.7|275.9|0
1651042590000|2022-04-27 06:56:30|278.77|275.97|278.7|275.9|278.83|276.03|278.7|275.9|0
1651042600000|2022-04-27 06:56:40|278.64|275.84|278.64|275.84|278.64|275.84|278.64|275.84|0
1651042610000|2022-04-27 06:56:50|278.45|275.65|278.32|275.52|278.45|275.65|278.32|275.52|0
1651042620000|2022-04-27 06:57:00|278.26|275.46|278.83|276.03|278.83|276.03|278.26|275.46|0
1651042630000|2022-04-27 06:57:10|278.7|275.9|278.83|276.03|278.83|276.03|278.7|275.9|0
1651042640000|2022-04-27 06:57:20|279.14|276.34|279.45|276.65|279.45|276.65|279.14|276.34|0
1651042650000|2022-04-27 06:57:30|279.33|276.53|279.33|276.53|279.39|276.59|279.33|276.53|0
1651042660000|2022-04-27 06:57:40|279.52|276.72|279.08|276.28|279.52|276.72|279.08|276.28|0
1651042670000|2022-04-27 06:57:50|279.2|276.4|278.95|276.15|279.2|276.4|278.89|276.09|0
1651042680000|2022-04-27 06:58:00|278.89|276.09|278.82|276.02|278.95|276.15|278.82|276.02|0
1651042690000|2022-04-27 06:58:10|278.76|275.96|279.02|276.22|279.02|276.22|278.76|275.96|0
1651042700000|2022-04-27 06:58:20|279.08|276.28|279.08|276.28|279.08|276.28|279.08|276.28|0
1651042710000|2022-04-27 06:58:30|279.2|276.4|278.89|276.09|279.2|276.4|278.89|276.09|0
1651042720000|2022-04-27 06:58:40|278.7|275.9|278.76|275.96|278.76|275.96|278.7|275.9|0
1651042730000|2022-04-27 06:58:50|278.82|276.02|278.7|275.9|278.82|276.02|278.7|275.9|0
1651042740000|2022-04-27 06:59:00|278.57|275.77|278.45|275.65|278.57|275.77|278.45|275.65|0
1651042750000|2022-04-27 06:59:10|278.57|275.77|278.45|275.65|278.7|275.9|278.45|275.65|0
1651042760000|2022-04-27 06:59:20|278.57|275.77|278.57|275.77|278.57|275.77|278.45|275.65|0
1651042770000|2022-04-27 06:59:30|278.32|275.52|278.2|275.4|278.45|275.65|278.2|275.4|0
1651042780000|2022-04-27 06:59:40|278.32|275.52|278.07|275.27|278.32|275.52|277.95|275.15|0
1651042790000|2022-04-27 06:59:50|278.32|275.52|278.2|275.4|278.32|275.52|278.07|275.27|0
1651042800000|2022-04-27 07:00:00|278.57|275.77|278.7|275.9|278.7|275.9|278.57|275.77|0
1651042810000|2022-04-27 07:00:10|278.32|275.52|278.2|275.4|278.39|275.59|278.2|275.4|0
1651042820000|2022-04-27 07:00:20|278.14|275.34|278.14|275.34|278.2|275.4|278.14|275.34|0
1651042830000|2022-04-27 07:00:30|278.07|275.27|278.32|275.52|278.57|275.77|278.07|275.27|0
1651042840000|2022-04-27 07:00:40|278.57|275.77|278.45|275.65|278.64|275.84|278.45|275.65|0
1651042850000|2022-04-27 07:00:50|278.64|275.84|278.57|275.77|278.64|275.84|278.45|275.65|0
1651042860000|2022-04-27 07:01:00|278.7|275.9|278.95|276.15|278.95|276.15|278.7|275.9|0
1651042870000|2022-04-27 07:01:10|278.7|275.9|278.2|275.4|278.7|275.9|278.2|275.4|0
1651042880000|2022-04-27 07:01:20|278.39|275.59|277.82|275.02|278.39|275.59|277.82|275.02|0
1651042890000|2022-04-27 07:01:30|277.7|274.9|277.57|274.77|277.7|274.9|277.57|274.77|0
1651042900000|2022-04-27 07:01:40|277.51|274.71|276.95|274.15|277.51|274.71|276.82|274.02|0
1651042910000|2022-04-27 07:01:50|276.82|274.02|276.95|274.15|276.95|274.15|276.82|274.02|0
1651042920000|2022-04-27 07:02:00|277.07|274.27|277.51|274.71|277.51|274.71|277.07|274.27|0
1651042930000|2022-04-27 07:02:10|277.7|274.9|277.32|274.52|277.7|274.9|277.32|274.52|0
1651042940000|2022-04-27 07:02:20|277.2|274.4|277.32|274.52|277.32|274.52|277.2|274.4|0
1651042950000|2022-04-27 07:02:30|277.26|274.46|276.95|274.15|277.51|274.71|276.95|274.15|0
1651042960000|2022-04-27 07:02:40|276.82|274.02|276.7|273.9|276.82|274.02|276.7|273.9|0
1651042970000|2022-04-27 07:02:50|276.82|274.02|276.57|273.77|276.95|274.15|276.45|273.65|0
1651042980000|2022-04-27 07:03:00|276.82|274.02|277.51|274.71|277.57|274.77|276.82|274.02|0
1651042990000|2022-04-27 07:03:10|277.07|274.27|277.13|274.33|277.32|274.52|277.07|274.27|0
1651043000000|2022-04-27 07:03:20|277.32|274.52|277.63|274.83|277.69|274.89|277.32|274.52|0
1651043010000|2022-04-27 07:03:30|278.19|275.39|278.57|275.77|278.95|276.15|278.19|275.39|0
1651043020000|2022-04-27 07:03:40|278.76|275.96|278.7|275.9|278.76|275.96|278.7|275.9|0
1651043030000|2022-04-27 07:03:50|278.82|276.02|278.82|276.02|278.82|276.02|278.82|276.02|0
1651043040000|2022-04-27 07:04:00|279.07|276.27|279.39|276.59|279.39|276.59|279.07|276.27|0
1651043050000|2022-04-27 07:04:10|279.64|276.84|279.7|276.9|279.7|276.9|279.51|276.71|0
1651043060000|2022-04-27 07:04:20|279.95|277.15|279.83|277.03|280.08|277.28|279.77|276.97|0
1651043070000|2022-04-27 07:04:30|279.77|276.97|279.77|276.97|279.83|277.03|279.77|276.97|0
1651043080000|2022-04-27 07:04:40|279.7|276.9|279.51|276.71|279.7|276.9|279.51|276.71|0
1651043090000|2022-04-27 07:04:50|279.45|276.65|279.32|276.52|279.45|276.65|279.26|276.46|0
1651043100000|2022-04-27 07:05:00|279.07|276.27|278.87|276.47|279.07|276.47|278.62|276.22|0
1651043110000|2022-04-27 07:05:10|279.25|276.85|279.25|276.85|279.25|276.85|279.19|276.79|0
1651043120000|2022-04-27 07:05:20|279.12|276.72|279.37|276.97|279.37|276.97|279.12|276.72|0
1651043130000|2022-04-27 07:05:30|279.31|276.91|279.75|277.35|280|277.6|279.31|276.91|0
1651043140000|2022-04-27 07:05:40|279.5|277.1|279.75|277.35|279.75|277.35|279.37|276.97|0
1651043150000|2022-04-27 07:05:50|279.69|277.29|279.37|276.97|279.82|277.42|279.37|276.97|0
1651043160000|2022-04-27 07:06:00|279.5|277.1|279.88|277.48|279.88|277.48|279.5|277.1|0
1651043170000|2022-04-27 07:06:10|280|277.6|279.75|277.35|280|277.6|279.75|277.35|0
1651043180000|2022-04-27 07:06:20|279.88|277.48|280|277.6|280|277.6|279.88|277.48|0
1651043190000|2022-04-27 07:06:30|279.75|277.35|279.75|277.35|279.75|277.35|279.75|277.35|0
1651043200000|2022-04-27 07:06:40|279.62|277.22|279.62|277.22|279.75|277.35|279.56|277.16|0
1651043210000|2022-04-27 07:06:50|279.56|277.16|279.62|277.22|279.62|277.22|279.56|277.16|0
1651043220000|2022-04-27 07:07:00|279.5|277.1|280.63|278.23|280.63|278.23|279.5|277.1|0
1651043230000|2022-04-27 07:07:10|280.51|278.11|280.38|277.98|280.51|278.11|280.38|277.98|0
1651043240000|2022-04-27 07:07:20|280.57|278.17|280.63|278.23|280.76|278.36|280.57|278.17|0
1651043250000|2022-04-27 07:07:30|280.5|278.1|280.19|277.79|280.5|278.1|280.19|277.79|0
1651043260000|2022-04-27 07:07:40|280.13|277.73|279.62|277.22|280.13|277.73|279.62|277.22|0
1651043270000|2022-04-27 07:07:50|279.69|277.29|279.31|276.91|279.69|277.29|279.31|276.91|0
1651043280000|2022-04-27 07:08:00|279|276.6|278.68|276.28|279|276.6|278.68|276.28|0
1651043290000|2022-04-27 07:08:10|278.81|276.41|279.12|276.72|279.12|276.72|278.81|276.41|0
1651043300000|2022-04-27 07:08:20|278.87|276.47|278.24|275.84|278.87|276.47|278.24|275.84|0
1651043310000|2022-04-27 07:08:30|278.31|275.91|278.24|275.84|278.37|275.97|278.24|275.84|0
1651043320000|2022-04-27 07:08:40|278.12|275.72|277.99|275.59|278.12|275.72|277.93|275.53|0
1651043330000|2022-04-27 07:08:50|277.62|275.22|277.62|275.22|277.62|275.22|277.56|275.16|0
1651043340000|2022-04-27 07:09:00|277.43|275.03|277.37|274.97|277.62|275.22|277.31|274.91|0
1651043350000|2022-04-27 07:09:10|276.87|274.47|276.62|274.22|276.87|274.47|276.62|274.22|0
1651043360000|2022-04-27 07:09:20|276.74|274.34|276.87|274.47|276.87|274.47|276.68|274.28|0
1651043370000|2022-04-27 07:09:30|276.74|274.34|277.06|274.66|277.06|274.66|276.62|274.22|0
1651043380000|2022-04-27 07:09:40|277.12|274.72|277.37|274.97|277.37|274.97|277.12|274.72|0
1651043390000|2022-04-27 07:09:50|277.62|275.22|277.43|275.03|277.74|275.34|277.43|275.03|0
1651043400000|2022-04-27 07:10:00|277.74|275.34|278.74|276.34|278.74|276.34|277.74|275.34|0
1651043410000|2022-04-27 07:10:10|278.81|276.41|278.87|276.47|278.87|276.47|278.62|276.22|0
1651043420000|2022-04-27 07:10:20|279.12|276.72|279.5|277.1|279.5|277.1|278.87|276.47|0
1651043430000|2022-04-27 07:10:30|279.62|277.22|279.44|277.04|279.75|277.35|279.44|277.04|0
1651043440000|2022-04-27 07:10:40|279.5|277.1|280.09|277.69|280.16|277.76|279.44|277.04|0
1651043450000|2022-04-27 07:10:50|280.03|277.63|279.72|277.32|280.03|277.63|279.72|277.32|0
1651043460000|2022-04-27 07:11:00|279.59|277.19|279.59|277.19|279.72|277.32|279.46|277.06|0
1651043470000|2022-04-27 07:11:10|279.65|277.25|279.59|277.19|279.71|277.31|279.59|277.19|0
1651043480000|2022-04-27 07:11:20|279.53|277.13|279.09|276.69|279.53|277.13|279.09|276.69|0
1651043490000|2022-04-27 07:11:30|278.84|276.44|279.09|276.69|279.09|276.69|278.84|276.44|0
1651043500000|2022-04-27 07:11:40|279.21|276.81|279.4|277|279.4|277|279.21|276.81|0
1651043510000|2022-04-27 07:11:50|279.15|276.75|279.15|276.75|279.15|276.75|279.03|276.63|0
1651043520000|2022-04-27 07:12:00|279.09|276.69|279.46|277.06|279.46|277.06|279.09|276.69|0
1651043530000|2022-04-27 07:12:10|279.84|277.44|279.71|277.31|280.03|277.63|279.71|277.31|0
1651043540000|2022-04-27 07:12:20|279.78|277.38|279.46|277.06|279.78|277.38|279.46|277.06|0
1651043550000|2022-04-27 07:12:30|279.4|277|279.21|276.81|279.46|277.06|279.21|276.81|0
1651043560000|2022-04-27 07:12:40|279.15|276.75|279.21|276.81|279.46|277.06|279.15|276.75|0
1651043570000|2022-04-27 07:12:50|279.09|276.69|278.21|275.81|279.09|276.69|278.21|275.81|0
1651043580000|2022-04-27 07:13:00|277.96|275.56|277.96|275.56|278.21|275.81|277.96|275.56|0
1651043590000|2022-04-27 07:13:10|278.09|275.69|278.46|276.06|278.46|276.06|278.09|275.69|0
1651043600000|2022-04-27 07:13:20|278.59|276.19|278.96|276.56|278.96|276.56|278.59|276.19|0
1651043610000|2022-04-27 07:13:30|279.46|277.06|280.09|277.69|280.09|277.69|279.46|277.06|0
1651043620000|2022-04-27 07:13:40|279.71|277.31|279.9|277.5|279.9|277.5|279.59|277.19|0
1651043630000|2022-04-27 07:13:50|279.96|277.56|280.34|277.94|280.34|277.94|279.96|277.56|0
1651043640000|2022-04-27 07:14:00|280.72|278.32|281.22|278.82|281.22|278.82|280.72|278.32|0
1651043650000|2022-04-27 07:14:10|280.84|278.44|281.1|278.7|281.1|278.7|280.66|278.26|0
1651043660000|2022-04-27 07:14:20|281.22|278.82|281.1|278.7|281.29|278.89|281.1|278.7|0
1651043670000|2022-04-27 07:14:30|281.29|278.89|281.22|278.82|281.47|279.07|281.22|278.82|0
1651043680000|2022-04-27 07:14:40|281.1|278.7|281.35|278.95|281.35|278.95|280.97|278.57|0
1651043690000|2022-04-27 07:14:50|281.1|278.7|281.35|278.95|281.35|278.95|281.1|278.7|0
1651043700000|2022-04-27 07:15:00|281.6|279.2|281.85|279.45|281.92|279.52|281.6|279.2|0
1651043710000|2022-04-27 07:15:10|281.54|279.14|280.91|278.51|281.54|279.14|280.91|278.51|0
1651043720000|2022-04-27 07:15:20|280.97|278.57|281.03|278.63|281.1|278.7|280.97|278.57|0
1651043730000|2022-04-27 07:15:30|281.22|278.82|280.97|278.57|281.22|278.82|280.97|278.57|0
1651043740000|2022-04-27 07:15:40|281.29|278.89|281.22|278.82|281.35|278.95|281.16|278.76|0
1651043750000|2022-04-27 07:15:50|281.29|278.89|281.41|279.01|281.41|279.01|281.22|278.82|0
1651043760000|2022-04-27 07:16:00|281.6|279.2|281.85|279.45|281.85|279.45|281.6|279.2|0
1651043770000|2022-04-27 07:16:10|282.23|279.83|282.23|279.83|282.23|279.83|282.1|279.7|0
1651043780000|2022-04-27 07:16:20|282.48|280.08|282.74|280.34|282.74|280.34|282.48|280.08|0
1651043790000|2022-04-27 07:16:30|282.61|280.21|282.04|279.64|282.61|280.21|282.04|279.64|0
1651043800000|2022-04-27 07:16:40|281.85|279.45|281.41|279.01|281.85|279.45|281.41|279.01|0
1651043810000|2022-04-27 07:16:50|281.35|278.95|281.41|279.01|281.41|279.01|281.22|278.82|0
1651043820000|2022-04-27 07:17:00|281.6|279.2|282.23|279.83|282.36|279.96|281.6|279.2|0
1651043830000|2022-04-27 07:17:10|282.36|279.96|282.29|279.89|282.48|280.08|282.29|279.89|0
1651043840000|2022-04-27 07:17:20|282.04|279.64|282.23|279.83|282.23|279.83|281.98|279.58|0
1651043850000|2022-04-27 07:17:30|282.48|280.08|282.48|280.08|282.61|280.21|282.23|279.83|0
1651043860000|2022-04-27 07:17:40|282.17|279.77|282.23|279.83|282.23|279.83|282.04|279.64|0
1651043870000|2022-04-27 07:17:50|282.48|280.08|282.1|279.7|282.55|280.15|282.1|279.7|0
1651043880000|2022-04-27 07:18:00|282.23|279.83|282.04|279.64|282.23|279.83|282.04|279.64|0
1651043890000|2022-04-27 07:18:10|281.92|279.52|281.6|279.2|281.92|279.52|281.6|279.2|0
1651043900000|2022-04-27 07:18:20|281.47|279.07|281.22|278.82|281.47|279.07|281.22|278.82|0
1651043910000|2022-04-27 07:18:30|281.41|279.01|280.84|278.44|281.41|279.01|280.84|278.44|0
1651043920000|2022-04-27 07:18:40|280.72|278.32|280.91|278.51|280.97|278.57|280.72|278.32|0
1651043930000|2022-04-27 07:18:50|280.97|278.57|281.16|278.76|281.22|278.82|280.97|278.57|0
1651043940000|2022-04-27 07:19:00|281.22|278.82|280.46|278.06|281.28|278.88|280.46|278.06|0
1651043950000|2022-04-27 07:19:10|280.78|278.38|280.91|278.51|281.22|278.82|280.78|278.38|0
1651043960000|2022-04-27 07:19:20|280.84|278.44|280.72|278.32|280.91|278.51|280.72|278.32|0
1651043970000|2022-04-27 07:19:30|280.78|278.38|282.73|280.33|282.73|280.33|280.78|278.38|0
1651043980000|2022-04-27 07:19:40|283.37|280.97|283.18|280.78|283.37|280.97|283.18|280.78|0
1651043990000|2022-04-27 07:19:50|282.48|280.08|282.48|280.08|282.48|280.08|282.23|279.83|0
1651044000000|2022-04-27 07:20:00|282.73|280.33|282.67|280.27|282.93|280.53|282.67|280.27|0
1651044010000|2022-04-27 07:20:10|282.86|280.46|282.99|280.59|283.11|280.71|282.86|280.46|0
1651044020000|2022-04-27 07:20:20|283.11|280.71|283.37|280.97|283.37|280.97|283.11|280.71|0
1651044030000|2022-04-27 07:20:30|283.24|280.84|283.24|280.84|283.24|280.84|283.24|280.84|0
1651044040000|2022-04-27 07:20:40|283.68|281.28|284.06|281.66|284.06|281.66|283.68|281.28|0
1651044050000|2022-04-27 07:20:50|284.51|282.11|285.4|283|285.4|283|284.51|282.11|0
1651044060000|2022-04-27 07:21:00|285.59|283.19|284.7|282.3|285.59|283.19|284.7|282.3|0
1651044070000|2022-04-27 07:21:10|284.76|282.36|286.25|283.85|286.25|283.85|284.76|282.36|0
1651044080000|2022-04-27 07:21:20|284.87|282.47|284.62|282.22|284.87|282.47|284.56|282.16|0
1651044090000|2022-04-27 07:21:30|284.3|281.9|284.68|282.28|284.75|282.35|284.3|281.9|0
1651044100000|2022-04-27 07:21:40|284.87|282.47|284.11|281.71|284.87|282.47|284.11|281.71|0
1651044110000|2022-04-27 07:21:50|284.36|281.96|284.94|282.54|284.94|282.54|284.36|281.96|0
1651044120000|2022-04-27 07:22:00|285|282.6|286.53|284.13|286.53|284.13|285|282.6|0
1651044130000|2022-04-27 07:22:10|286.15|283.75|286.79|284.39|286.79|284.39|286.15|283.75|0
1651044140000|2022-04-27 07:22:20|286.4|284|286.91|284.51|286.91|284.51|286.4|284|0
1651044150000|2022-04-27 07:22:30|286.79|284.39|286.4|284|286.79|284.39|286.4|284|0
1651044160000|2022-04-27 07:22:40|286.53|284.13|286.47|284.07|286.53|284.13|286.4|284|0
1651044170000|2022-04-27 07:22:50|286.53|284.13|287.17|284.77|287.17|284.77|286.53|284.13|0
1651044180000|2022-04-27 07:23:00|287.24|284.84|287.42|285.02|287.55|285.15|287.24|284.84|0
1651044190000|2022-04-27 07:23:10|288.34|285.94|287.51|285.11|288.34|285.94|287.51|285.11|0
1651044200000|2022-04-27 07:23:20|287.44|285.04|287.06|284.66|287.51|285.11|287.06|284.66|0
1651044210000|2022-04-27 07:23:30|286.81|284.41|287.57|285.17|287.57|285.17|286.68|284.28|0
1651044220000|2022-04-27 07:23:40|287.7|285.3|287.44|285.04|287.7|285.3|287.44|285.04|0
1651044230000|2022-04-27 07:23:50|287.25|284.85|287.89|285.49|287.89|285.49|287.25|284.85|0
1651044240000|2022-04-27 07:24:00|287.83|285.43|287.83|285.43|287.95|285.55|287.83|285.43|0
1651044250000|2022-04-27 07:24:10|287.95|285.55|287.83|285.43|287.95|285.55|287.76|285.36|0
1651044260000|2022-04-27 07:24:20|287.57|285.17|287.13|284.73|287.57|285.17|287.13|284.73|0
1651044270000|2022-04-27 07:24:30|287.19|284.79|286.93|284.53|287.19|284.79|286.93|284.53|0
1651044280000|2022-04-27 07:24:40|287.19|284.79|287.83|285.43|287.83|285.43|287.06|284.66|0
1651044290000|2022-04-27 07:24:50|288.08|285.68|288.47|286.07|288.72|286.32|288.08|285.68|0
1651044300000|2022-04-27 07:25:00|288.85|286.45|288.98|286.58|289.23|286.83|288.85|286.45|0
1651044310000|2022-04-27 07:25:10|288.72|286.32|288.98|286.58|289.23|286.83|288.72|286.32|0
1651044320000|2022-04-27 07:25:20|288.47|286.07|288.92|286.52|288.92|286.52|288.4|286|0
1651044330000|2022-04-27 07:25:30|288.98|286.58|290.26|287.86|290.26|287.86|288.98|286.58|0
1651044340000|2022-04-27 07:25:40|290|287.6|290.33|287.93|290.33|287.93|290|287.6|0
1651044350000|2022-04-27 07:25:50|291.03|288.63|291.16|288.76|291.29|288.89|291.03|288.63|0
1651044360000|2022-04-27 07:26:00|291.03|288.63|290.9|288.5|291.29|288.89|290.9|288.5|0
1651044370000|2022-04-27 07:26:10|290.84|288.44|290.97|288.57|290.97|288.57|290.65|288.25|0
1651044380000|2022-04-27 07:26:20|291.23|288.83|291.16|288.76|291.55|289.15|291.03|288.63|0
1651044390000|2022-04-27 07:26:30|291.42|289.02|291.81|289.41|291.81|289.41|291.29|288.89|0
1651044400000|2022-04-27 07:26:40|291.68|289.28|291.81|289.41|291.81|289.41|291.68|289.28|0
1651044410000|2022-04-27 07:26:50|291.49|289.09|291.81|289.41|291.81|289.41|291.49|289.09|0
1651044420000|2022-04-27 07:27:00|291.42|289.02|291.29|288.89|291.42|289.02|290.9|288.5|0
1651044430000|2022-04-27 07:27:10|291.81|289.41|291.81|289.41|291.93|289.53|291.81|289.41|0
1651044440000|2022-04-27 07:27:20|291.74|289.34|291.42|289.02|291.93|289.53|291.42|289.02|0
1651044450000|2022-04-27 07:27:30|291.8|289.4|291.68|289.28|291.8|289.4|291.61|289.21|0
1651044460000|2022-04-27 07:27:40|291.55|289.15|291.61|289.21|291.61|289.21|291.36|288.96|0
1651044470000|2022-04-27 07:27:50|291.68|289.28|291.74|289.34|291.74|289.34|291.55|289.15|0
1651044480000|2022-04-27 07:28:00|291.93|289.53|292.58|290.18|292.58|290.18|291.93|289.53|0
1651044490000|2022-04-27 07:28:10|292.71|290.31|292.97|290.57|292.97|290.57|292.71|290.31|0
1651044500000|2022-04-27 07:28:20|293.23|290.83|293.55|291.15|293.61|291.21|293.23|290.83|0
1651044510000|2022-04-27 07:28:30|293.74|291.34|292.9|290.5|293.74|291.34|292.9|290.5|0
1651044520000|2022-04-27 07:28:40|292.84|290.44|293.48|291.08|293.48|291.08|292.84|290.44|0
1651044530000|2022-04-27 07:28:50|292.84|290.44|293.1|290.7|293.1|290.7|292.84|290.44|0
1651044540000|2022-04-27 07:29:00|293.36|290.96|293.55|291.15|293.55|291.15|293.36|290.96|0
1651044550000|2022-04-27 07:29:10|293.68|291.28|294.39|291.99|294.39|291.99|293.48|291.08|0
1651044560000|2022-04-27 07:29:20|294.65|292.25|294.46|292.06|294.65|292.25|294.46|292.06|0
1651044570000|2022-04-27 07:29:30|294.39|291.99|294.65|292.25|294.65|292.25|294.39|291.99|0
1651044580000|2022-04-27 07:29:40|294.91|292.51|294.07|291.67|294.91|292.51|294.07|291.67|0
1651044590000|2022-04-27 07:29:50|293.87|291.47|294.39|291.99|294.39|291.99|293.74|291.34|0
1651044600000|2022-04-27 07:30:00|295.04|292.64|295.17|292.77|295.56|293.16|295.04|292.64|0
1651044610000|2022-04-27 07:30:10|294.59|292.19|295.17|292.77|295.17|292.77|294.59|292.19|0
1651044620000|2022-04-27 07:30:20|294.78|292.38|294.98|292.58|294.98|292.58|294.52|292.12|0
1651044630000|2022-04-27 07:30:30|294.78|292.38|293.61|291.21|294.78|292.38|293.61|291.21|0
1651044640000|2022-04-27 07:30:40|293.48|291.08|293.03|290.63|293.48|291.08|293.03|290.63|0
1651044650000|2022-04-27 07:30:50|292.97|290.57|293.03|290.63|293.03|290.63|292.9|290.5|0
1651044660000|2022-04-27 07:31:00|293.55|291.15|294.13|291.73|294.13|291.73|293.55|291.15|0
1651044670000|2022-04-27 07:31:10|294.59|292.19|294.33|291.93|294.65|292.25|294.33|291.93|0
1651044680000|2022-04-27 07:31:20|293.94|291.54|294.07|291.67|294.07|291.67|293.68|291.28|0
1651044690000|2022-04-27 07:31:30|294.13|291.73|294.26|291.86|294.26|291.86|293.94|291.54|0
1651044700000|2022-04-27 07:31:40|294.46|292.06|294.2|291.8|294.59|292.19|294.2|291.8|0
1651044710000|2022-04-27 07:31:50|293.94|291.54|293.87|291.47|294|291.6|293.87|291.47|0
1651044720000|2022-04-27 07:32:00|294.07|291.67|293.74|291.34|294.33|291.93|293.74|291.34|0
1651044730000|2022-04-27 07:32:10|293.61|291.21|292.9|290.5|293.61|291.21|292.84|290.44|0
1651044740000|2022-04-27 07:32:20|292.96|290.56|292.71|290.31|292.96|290.56|292.71|290.31|0
1651044750000|2022-04-27 07:32:30|292.84|290.44|293.35|290.95|293.35|290.95|292.84|290.44|0
1651044760000|2022-04-27 07:32:40|293.22|290.82|292.89|290.49|293.22|290.82|290.94|288.54|0
1651044770000|2022-04-27 07:32:50|293.02|290.62|293.22|290.82|293.22|290.82|292.89|290.49|0
1651044780000|2022-04-27 07:33:00|293.02|290.62|292.57|290.17|293.02|290.62|292.57|290.17|0
1651044790000|2022-04-27 07:33:10|292.76|290.36|293.22|290.82|293.22|290.82|292.76|290.36|0
1651044800000|2022-04-27 07:33:20|293.02|290.62|293.28|290.88|293.41|291.01|293.02|290.62|0
1651044810000|2022-04-27 07:33:30|293.15|290.75|293.09|290.69|293.22|290.82|293.09|290.69|0
1651044820000|2022-04-27 07:33:40|293.02|290.62|293.67|291.27|293.67|291.27|293.02|290.62|0
1651044830000|2022-04-27 07:33:50|293.28|290.88|292.96|290.56|293.54|291.14|292.96|290.56|0
1651044840000|2022-04-27 07:34:00|292.89|290.49|293.28|290.88|293.28|290.88|292.89|290.49|0
1651044850000|2022-04-27 07:34:10|293.15|290.75|292.37|289.97|293.15|290.75|292.37|289.97|0
1651044860000|2022-04-27 07:34:20|292.5|290.1|291.99|289.59|292.7|290.3|291.99|289.59|0
1651044870000|2022-04-27 07:34:30|291.86|289.46|292.37|289.97|292.37|289.97|291.79|289.39|0
1651044880000|2022-04-27 07:34:40|292.24|289.84|292.31|289.91|292.31|289.91|292.24|289.84|0
1651044890000|2022-04-27 07:34:50|292.11|289.71|291.73|289.33|292.11|289.71|291.73|289.33|0
1651044900000|2022-04-27 07:35:00|291.6|289.2|290.95|288.55|291.6|289.2|290.95|288.55|0
1651044910000|2022-04-27 07:35:10|291.08|288.68|290.95|288.55|291.21|288.81|290.95|288.55|0
1651044920000|2022-04-27 07:35:20|291.02|288.62|291.08|288.68|291.21|288.81|290.95|288.55|0
1651044930000|2022-04-27 07:35:30|291.02|288.62|291.34|288.94|291.34|288.94|290.83|288.43|0
1651044940000|2022-04-27 07:35:40|291.86|289.46|291.73|289.33|291.86|289.46|291.67|289.27|0
1651044950000|2022-04-27 07:35:50|291.54|289.14|291.34|288.94|291.54|289.14|291.34|288.94|0
1651044960000|2022-04-27 07:36:00|291.54|289.14|290.57|288.17|291.54|289.14|290.57|288.17|0
1651044970000|2022-04-27 07:36:10|291.08|288.68|291.08|288.68|291.08|288.68|290.95|288.55|0
1651044980000|2022-04-27 07:36:20|291.15|288.75|290.44|288.04|291.15|288.75|290.44|288.04|0
1651044990000|2022-04-27 07:36:30|290.7|288.3|290.57|288.17|290.7|288.3|290.57|288.17|0
1651045000000|2022-04-27 07:36:40|290.7|288.3|290.7|288.3|290.7|288.3|290.51|288.11|0
1651045010000|2022-04-27 07:36:50|291.02|288.62|290.95|288.55|291.02|288.62|290.89|288.49|0
1651045020000|2022-04-27 07:37:00|291.02|288.62|291.21|288.81|291.21|288.81|290.95|288.55|0
1651045030000|2022-04-27 07:37:10|290.95|288.55|291.21|288.81|291.21|288.81|290.95|288.55|0
1651045040000|2022-04-27 07:37:20|291.28|288.88|290.89|288.49|291.28|288.88|290.89|288.49|0
1651045050000|2022-04-27 07:37:30|290.76|288.36|290.76|288.36|290.82|288.42|290.57|288.17|0
1651045060000|2022-04-27 07:37:40|290.57|288.17|290.31|287.91|290.57|288.17|290.31|287.91|0
1651045070000|2022-04-27 07:37:50|290.25|287.85|290.05|287.65|290.25|287.85|290.05|287.65|0
1651045080000|2022-04-27 07:38:00|289.99|287.59|289.79|287.39|289.99|287.59|289.79|287.39|0
1651045090000|2022-04-27 07:38:10|289.67|287.27|289.28|286.88|289.67|287.27|289.28|286.88|0
1651045100000|2022-04-27 07:38:20|289.54|287.14|289.67|287.27|289.79|287.39|289.54|287.14|0
1651045110000|2022-04-27 07:38:30|289.79|287.39|289.6|287.2|289.79|287.39|289.6|287.2|0
1651045120000|2022-04-27 07:38:40|289.41|287.01|288.9|286.5|289.41|287.01|288.9|286.5|0
1651045130000|2022-04-27 07:38:50|288.51|286.11|288.51|286.11|288.51|286.11|288.38|285.98|0
1651045140000|2022-04-27 07:39:00|288.38|285.98|287.62|285.22|288.38|285.98|287.49|285.09|0
1651045150000|2022-04-27 07:39:10|287.36|284.96|287.23|284.83|287.36|284.96|287.23|284.83|0
1651045160000|2022-04-27 07:39:20|286.98|284.58|287.23|284.83|287.36|284.96|286.98|284.58|0
1651045170000|2022-04-27 07:39:30|286.98|284.58|286.79|284.39|287.11|284.71|286.66|284.26|0
1651045180000|2022-04-27 07:39:40|286.98|284.58|286.6|284.2|286.98|284.58|286.6|284.2|0
1651045190000|2022-04-27 07:39:50|286.72|284.32|286.72|284.32|286.85|284.45|286.72|284.32|0
1651045200000|2022-04-27 07:40:00|286.66|284.26|286.09|283.69|286.66|284.26|286.09|283.69|0
1651045210000|2022-04-27 07:40:10|285.83|283.43|285.77|283.37|285.9|283.5|285.77|283.37|0
1651045220000|2022-04-27 07:40:20|285.7|283.3|285.96|283.56|285.96|283.56|285.7|283.3|0
1651045230000|2022-04-27 07:40:30|286.09|283.69|286.47|284.07|286.47|284.07|286.09|283.69|0
1651045240000|2022-04-27 07:40:40|286.53|284.13|286.21|283.81|286.53|284.13|286.15|283.75|0
1651045250000|2022-04-27 07:40:50|286.09|283.69|285.7|283.3|286.09|283.69|285.7|283.3|0
1651045260000|2022-04-27 07:41:00|285.07|282.67|285.58|283.18|285.58|283.18|285.01|282.61|0
1651045270000|2022-04-27 07:41:10|285.52|283.12|285.19|282.79|285.52|283.12|285.19|282.79|0
1651045280000|2022-04-27 07:41:20|285.13|282.73|285.32|282.92|285.32|282.92|285.13|282.73|0
1651045290000|2022-04-27 07:41:30|285.26|282.86|285.32|282.92|285.32|282.92|285.26|282.86|0
1651045300000|2022-04-27 07:41:40|285.39|282.99|285.19|282.79|285.39|282.99|285.19|282.79|0
1651045310000|2022-04-27 07:41:50|285.13|282.73|285.51|283.11|285.51|283.11|285.07|282.67|0
1651045320000|2022-04-27 07:42:00|285.58|283.18|285.96|283.56|285.96|283.56|285.58|283.18|0
1651045330000|2022-04-27 07:42:10|286.21|283.81|286.02|283.62|286.21|283.81|286.02|283.62|0
1651045340000|2022-04-27 07:42:20|284.66|282.26|284.15|281.75|284.66|282.26|284.15|281.75|0
1651045350000|2022-04-27 07:42:30|284.02|281.62|284.47|282.07|284.47|282.07|284.02|281.62|0
1651045360000|2022-04-27 07:42:40|284.41|282.01|284.02|281.62|284.41|282.01|284.02|281.62|0
1651045370000|2022-04-27 07:42:50|283.84|281.44|283.14|280.74|283.84|281.44|283.14|280.74|0
1651045380000|2022-04-27 07:43:00|283.39|280.99|283.77|281.37|283.77|281.37|283.39|280.99|0
1651045390000|2022-04-27 07:43:10|283.64|281.24|283.39|280.99|283.64|281.24|283.39|280.99|0
1651045400000|2022-04-27 07:43:20|283.07|280.67|283.26|280.86|283.26|280.86|283.01|280.61|0
1651045410000|2022-04-27 07:43:30|283.14|280.74|282.95|280.55|283.14|280.74|282.95|280.55|0
1651045420000|2022-04-27 07:43:40|283.01|280.61|283.58|281.18|283.58|281.18|283.01|280.61|0
1651045430000|2022-04-27 07:43:50|283.9|281.5|283.77|281.37|283.9|281.5|283.77|281.37|0
1651045440000|2022-04-27 07:44:00|283.64|281.24|283.83|281.43|284.02|281.62|283.64|281.24|0
1651045450000|2022-04-27 07:44:10|283.96|281.56|283.13|280.73|283.96|281.56|283.13|280.73|0
1651045460000|2022-04-27 07:44:20|283.01|280.61|282.69|280.29|283.13|280.73|282.69|280.29|0
1651045470000|2022-04-27 07:44:30|282.75|280.35|282.57|280.17|282.95|280.55|282.57|280.17|0
1651045480000|2022-04-27 07:44:40|282.69|280.29|282.69|280.29|282.69|280.29|282.69|280.29|0
1651045490000|2022-04-27 07:44:50|282.95|280.55|283.39|280.99|283.39|280.99|282.95|280.55|0
1651045500000|2022-04-27 07:45:00|283.13|280.73|283.01|280.61|283.13|280.73|283.01|280.61|0
1651045510000|2022-04-27 07:45:10|282.69|280.29|282.63|280.23|282.69|280.29|282.57|280.17|0
1651045520000|2022-04-27 07:45:20|283.26|280.86|283.84|281.44|285.55|283.15|283.26|280.86|0
1651045530000|2022-04-27 07:45:30|283.71|281.31|283.84|281.44|283.84|281.44|283.71|281.31|0
1651045540000|2022-04-27 07:45:40|284.95|282.55|285.27|282.87|285.27|282.87|284.95|282.55|0
1651045550000|2022-04-27 07:45:50|285.33|282.93|285.14|282.74|285.52|283.12|285.14|282.74|0
1651045560000|2022-04-27 07:46:00|284.76|282.36|284.63|282.23|284.88|282.48|284.63|282.23|0
1651045570000|2022-04-27 07:46:10|284.7|282.3|284.25|281.85|284.7|282.3|284.25|281.85|0
1651045580000|2022-04-27 07:46:20|284.38|281.98|283.74|281.34|284.38|281.98|283.74|281.34|0
1651045590000|2022-04-27 07:46:30|283.62|281.22|283.18|280.78|283.62|281.22|283.18|280.78|0
1651045600000|2022-04-27 07:46:40|282.48|280.08|282.23|279.83|282.48|280.08|282.23|279.83|0
1651045610000|2022-04-27 07:46:50|281.35|278.95|281.35|278.95|281.6|279.2|281.35|278.95|0
1651045620000|2022-04-27 07:47:00|281.22|278.82|281.22|278.82|281.35|278.95|281.09|278.69|0
1651045630000|2022-04-27 07:47:10|281.41|279.01|281.09|278.69|281.41|279.01|281.09|278.69|0
1651045640000|2022-04-27 07:47:20|281.16|278.76|281.41|279.01|281.41|279.01|281.16|278.76|0
1651045650000|2022-04-27 07:47:30|281.09|278.69|281.29|278.89|281.47|279.07|281.09|278.69|0
1651045660000|2022-04-27 07:47:40|281.47|279.07|281.16|278.76|281.47|279.07|281.16|278.76|0
1651045670000|2022-04-27 07:47:50|281.22|278.82|281.47|279.07|281.47|279.07|281.09|278.69|0
1651045680000|2022-04-27 07:48:00|281.35|278.95|281.72|279.32|281.72|279.32|281.22|278.82|0
1651045690000|2022-04-27 07:48:10|281.85|279.45|281.6|279.2|281.85|279.45|281.6|279.2|0
1651045700000|2022-04-27 07:48:20|281.41|279.01|281.6|279.2|281.72|279.32|281.41|279.01|0
1651045710000|2022-04-27 07:48:30|281.09|278.69|280.09|277.69|281.09|278.69|280.09|277.69|0
1651045720000|2022-04-27 07:48:40|279.96|277.56|280.21|277.81|280.21|277.81|279.96|277.56|0
1651045730000|2022-04-27 07:48:50|280.59|278.19|280.59|278.19|280.59|278.19|280.47|278.07|0
1651045740000|2022-04-27 07:49:00|280.47|278.07|280.97|278.57|280.97|278.57|280.47|278.07|0
1651045750000|2022-04-27 07:49:10|281.35|278.95|281.22|278.82|281.35|278.95|280.97|278.57|0
1651045760000|2022-04-27 07:49:20|281.41|279.01|281.41|279.01|281.41|279.01|281.34|278.94|0
1651045770000|2022-04-27 07:49:30|281.6|279.2|281.72|279.32|281.85|279.45|281.6|279.2|0
1651045780000|2022-04-27 07:49:40|281.54|279.14|281.16|278.76|281.54|279.14|281.09|278.69|0
1651045790000|2022-04-27 07:49:50|281.34|278.94|281.6|279.2|281.6|279.2|281.34|278.94|0
1651045800000|2022-04-27 07:50:00|281.54|279.14|280.97|278.57|281.54|279.14|280.72|278.32|0
1651045810000|2022-04-27 07:50:10|280.78|278.38|281.03|278.63|281.03|278.63|280.72|278.32|0
1651045820000|2022-04-27 07:50:20|280.84|278.44|281.09|278.69|281.09|278.69|280.59|278.19|0
1651045830000|2022-04-27 07:50:30|281.16|278.76|280.46|278.06|281.16|278.76|280.46|278.06|0
1651045840000|2022-04-27 07:50:40|280.59|278.19|280.34|277.94|280.59|278.19|280.34|277.94|0
1651045850000|2022-04-27 07:50:50|280.46|278.06|280.4|278|280.46|278.06|280.34|277.94|0
1651045860000|2022-04-27 07:51:00|279.96|277.56|279.71|277.31|280.09|277.69|279.71|277.31|0
1651045870000|2022-04-27 07:51:10|279.84|277.44|281.41|279.01|281.41|279.01|279.84|277.44|0
1651045880000|2022-04-27 07:51:20|280.53|278.13|278.81|276.41|280.53|278.13|278.69|276.29|0
1651045890000|2022-04-27 07:51:30|279|276.6|278.94|276.54|279|276.6|278.81|276.41|0
1651045900000|2022-04-27 07:51:40|278.38|275.98|278.31|275.91|278.44|276.04|278.31|275.91|0
1651045910000|2022-04-27 07:51:50|278.19|275.79|278.25|275.85|278.44|276.04|278.19|275.79|0
1651045920000|2022-04-27 07:52:00|278.19|275.79|278.63|276.23|278.63|276.23|278.19|275.79|0
1651045930000|2022-04-27 07:52:10|278.69|276.29|278.94|276.54|279.19|276.79|278.69|276.29|0
1651045940000|2022-04-27 07:52:20|278.81|276.41|279.19|276.79|279.19|276.79|278.81|276.41|0
1651045950000|2022-04-27 07:52:30|279|276.6|278.94|276.54|279|276.6|278.94|276.54|0
1651045960000|2022-04-27 07:52:40|279.13|276.73|279.06|276.66|279.44|277.04|279.06|276.66|0
1651045970000|2022-04-27 07:52:50|279|276.6|278.69|276.29|279|276.6|278.69|276.29|0
1651045980000|2022-04-27 07:53:00|279|276.6|277.75|275.35|279|276.6|277.75|275.35|0
1651045990000|2022-04-27 07:53:10|277.69|275.29|277.31|274.91|277.75|275.35|277.31|274.91|0
1651046000000|2022-04-27 07:53:20|277.5|275.1|277|274.6|277.5|275.1|276.81|274.41|0
1651046010000|2022-04-27 07:53:30|277.19|274.79|277.31|274.91|277.31|274.91|276.94|274.54|0
1651046020000|2022-04-27 07:53:40|277.25|274.85|277.44|275.04|277.63|275.23|277.25|274.85|0
1651046030000|2022-04-27 07:53:50|277.69|275.29|278.38|275.98|278.38|275.98|277.69|275.29|0
1651046040000|2022-04-27 07:54:00|278.44|276.04|278.19|275.79|278.44|276.04|278.13|275.73|0
1651046050000|2022-04-27 07:54:10|277.81|275.41|277.56|275.16|278.06|275.66|277.56|275.16|0
1651046060000|2022-04-27 07:54:20|277.69|275.29|277.56|275.16|277.69|275.29|277.56|275.16|0
1651046070000|2022-04-27 07:54:30|277.38|274.98|277.31|274.91|277.44|275.04|277.31|274.91|0
1651046080000|2022-04-27 07:54:40|277.38|274.98|276.69|274.29|277.38|274.98|276.69|274.29|0
1651046090000|2022-04-27 07:54:50|276.56|274.16|276.25|273.85|276.56|274.16|276.25|273.85|0
1651046100000|2022-04-27 07:55:00|275.94|273.54|275.88|273.48|276.07|273.67|275.88|273.48|0
1651046110000|2022-04-27 07:55:10|275.94|273.54|276.44|274.04|276.44|274.04|275.82|273.42|0
1651046120000|2022-04-27 07:55:20|276.69|274.29|276.19|273.79|276.69|274.29|276.13|273.73|0
1651046130000|2022-04-27 07:55:30|275.94|273.54|276.19|273.79|276.19|273.79|275.94|273.54|0
1651046140000|2022-04-27 07:55:40|276.01|273.61|276.06|273.66|276.06|273.66|276.01|273.61|0
1651046150000|2022-04-27 07:55:50|276.19|273.79|275.94|273.54|276.19|273.79|275.94|273.54|0
1651046160000|2022-04-27 07:56:00|275.82|273.42|275.26|272.86|275.82|273.42|275.2|272.8|0
1651046170000|2022-04-27 07:56:10|275.32|272.92|273.71|271.31|275.32|272.92|273.71|271.31|0
1651046180000|2022-04-27 07:56:20|273.53|271.13|274.08|271.68|274.08|271.68|273.53|271.13|0
1651046190000|2022-04-27 07:56:30|273.46|271.06|273.16|270.76|273.46|271.06|273.16|270.76|0
1651046200000|2022-04-27 07:56:40|273.09|270.69|272.72|270.32|273.09|270.69|272.6|270.2|0
1651046210000|2022-04-27 07:56:50|272.6|270.2|272.97|270.57|273.09|270.69|272.47|270.07|0
1651046220000|2022-04-27 07:57:00|273.09|270.69|273.21|270.81|273.34|270.94|273.09|270.69|0
1651046230000|2022-04-27 07:57:10|272.97|270.57|273.16|270.76|273.16|270.76|272.84|270.44|0
1651046240000|2022-04-27 07:57:20|273.21|270.81|272.84|270.44|273.71|271.31|272.84|270.44|0
1651046250000|2022-04-27 07:57:30|272.66|270.26|272.72|270.32|273.28|270.88|272.66|270.26|0
1651046260000|2022-04-27 07:57:40|272.6|270.2|272.47|270.07|272.72|270.32|272.47|270.07|0
1651046270000|2022-04-27 07:57:50|272.84|270.44|272.35|269.95|272.84|270.44|272.35|269.95|0
1651046280000|2022-04-27 07:58:00|272.6|270.2|273.28|270.88|273.28|270.88|272.6|270.2|0
1651046290000|2022-04-27 07:58:10|273.21|270.81|273.34|270.94|273.58|271.18|273.21|270.81|0
1651046300000|2022-04-27 07:58:20|272.97|270.57|273.58|271.18|273.58|271.18|272.97|270.57|0
1651046310000|2022-04-27 07:58:30|273.46|271.06|273.46|271.06|273.65|271.25|273.46|271.06|0
1651046320000|2022-04-27 07:58:40|273.58|271.18|273.52|271.12|273.65|271.25|273.34|270.94|0
1651046330000|2022-04-27 07:58:50|273.46|271.06|273.71|271.31|273.71|271.31|273.46|271.06|0
1651046340000|2022-04-27 07:59:00|273.83|271.43|273.71|271.31|273.9|271.5|273.71|271.31|0
1651046350000|2022-04-27 07:59:10|273.95|271.55|274.33|271.93|274.33|271.93|273.95|271.55|0
1651046360000|2022-04-27 07:59:20|274.02|271.62|273.83|271.43|274.2|271.8|273.83|271.43|0
1651046370000|2022-04-27 07:59:30|274.33|271.93|274.08|271.68|274.33|271.93|274.08|271.68|0
1651046380000|2022-04-27 07:59:40|274.2|271.8|273.95|271.55|274.2|271.8|273.95|271.55|0
1651046390000|2022-04-27 07:59:50|274.02|271.62|273.52|271.12|274.02|271.62|273.52|271.12|0
1651046400000|2022-04-27 08:00:00|273.34|270.94|272.72|270.32|273.34|270.94|272.6|270.2|0
1651046410000|2022-04-27 08:00:10|273.34|270.94|273.46|271.06|273.46|271.06|273.34|270.94|0
1651046420000|2022-04-27 08:00:20|273.34|270.94|274.2|271.8|274.2|271.8|273.34|270.94|0
1651046430000|2022-04-27 08:00:30|273.95|271.55|274.27|271.87|274.27|271.87|273.95|271.55|0
1651046440000|2022-04-27 08:00:40|274.7|272.3|274.45|272.05|274.7|272.3|274.45|272.05|0
1651046450000|2022-04-27 08:00:50|274.32|271.92|274.08|271.68|274.32|271.92|274.08|271.68|0
1651046460000|2022-04-27 08:01:00|273.58|271.18|273.95|271.55|274.08|271.68|273.58|271.18|0
1651046470000|2022-04-27 08:01:10|273.83|271.43|273.71|271.31|273.83|271.43|273.58|271.18|0
1651046480000|2022-04-27 08:01:20|273.34|270.94|274.57|272.17|274.57|272.17|273.34|270.94|0
1651046490000|2022-04-27 08:01:30|273.83|271.43|273.95|271.55|273.95|271.55|273.83|271.43|0
1651046500000|2022-04-27 08:01:40|273.58|271.18|273.71|271.31|273.95|271.55|273.58|271.18|0
1651046510000|2022-04-27 08:01:50|273.83|271.43|273.83|271.43|273.95|271.55|273.83|271.43|0
1651046520000|2022-04-27 08:02:00|273.95|271.55|273.95|271.55|274.14|271.74|273.95|271.55|0
1651046530000|2022-04-27 08:02:10|274.08|271.68|274.02|271.62|274.08|271.68|273.71|271.31|0
1651046540000|2022-04-27 08:02:20|274.26|271.86|273.77|271.37|274.26|271.86|273.77|271.37|0
1651046550000|2022-04-27 08:02:30|273.83|271.43|274.14|271.74|274.26|271.86|273.83|271.43|0
1651046560000|2022-04-27 08:02:40|274.45|272.05|274.08|271.68|274.57|272.17|274.08|271.68|0
1651046570000|2022-04-27 08:02:50|274.14|271.74|274.08|271.68|274.14|271.74|274.08|271.68|0
1651046580000|2022-04-27 08:03:00|274.2|271.8|274.45|272.05|274.57|272.17|274.2|271.8|0
1651046590000|2022-04-27 08:03:10|274.32|271.92|274.02|271.62|274.32|271.92|273.95|271.55|0
1651046600000|2022-04-27 08:03:20|274.08|271.68|274.08|271.68|274.2|271.8|274.08|271.68|0
1651046610000|2022-04-27 08:03:30|274.32|271.92|274.45|272.05|274.57|272.17|274.32|271.92|0
1651046620000|2022-04-27 08:03:40|274.69|272.29|274.69|272.29|274.69|272.29|274.69|272.29|0
1651046630000|2022-04-27 08:03:50|274.82|272.42|275.19|272.79|275.19|272.79|274.82|272.42|0
1651046640000|2022-04-27 08:04:00|274.94|272.54|275.13|272.73|275.13|272.73|274.94|272.54|0
1651046650000|2022-04-27 08:04:10|275.31|272.91|275.56|273.16|275.69|273.29|275.31|272.91|0
1651046660000|2022-04-27 08:04:20|275.69|273.29|275.69|273.29|276|273.6|275.69|273.29|0
1651046670000|2022-04-27 08:04:30|275.31|272.91|274.76|272.36|275.31|272.91|274.76|272.36|0
1651046680000|2022-04-27 08:04:40|274.69|272.29|274.69|272.29|274.76|272.36|274.69|272.29|0
1651046690000|2022-04-27 08:04:50|274.94|272.54|275.07|272.67|275.19|272.79|274.82|272.42|0
1651046700000|2022-04-27 08:05:00|275.25|272.85|275.25|272.85|275.25|272.85|275.19|272.79|0
1651046710000|2022-04-27 08:05:10|275.19|272.79|275.56|273.16|275.69|273.29|275.13|272.73|0
1651046720000|2022-04-27 08:05:20|275.93|273.53|275.07|272.67|275.93|273.53|274.94|272.54|0
1651046730000|2022-04-27 08:05:30|274.94|272.54|274.94|272.54|275.19|272.79|274.94|272.54|0
1651046740000|2022-04-27 08:05:40|275.19|272.79|274.82|272.42|275.19|272.79|274.82|272.42|0
1651046750000|2022-04-27 08:05:50|274.94|272.54|274.94|272.54|275.07|272.67|274.94|272.54|0
1651046760000|2022-04-27 08:06:00|275.06|272.66|275.06|272.66|275.06|272.66|274.82|272.42|0
1651046770000|2022-04-27 08:06:10|274.94|272.54|275.06|272.66|275.06|272.66|274.94|272.54|0
1651046780000|2022-04-27 08:06:20|275.25|272.85|275.5|273.1|275.5|273.1|275.25|272.85|0
1651046790000|2022-04-27 08:06:30|275.31|272.91|275.06|272.66|275.31|272.91|275.06|272.66|0
1651046800000|2022-04-27 08:06:40|275.19|272.79|274.44|272.04|275.19|272.79|274.32|271.92|0
1651046810000|2022-04-27 08:06:50|274.69|272.29|274.94|272.54|274.94|272.54|274.69|272.29|0
1651046820000|2022-04-27 08:07:00|275.06|272.66|275|272.6|275.06|272.66|274.94|272.54|0
1651046830000|2022-04-27 08:07:10|274.76|272.36|274.82|272.42|274.82|272.42|274.69|272.29|0
1651046840000|2022-04-27 08:07:20|274.94|272.54|274.76|272.36|275.06|272.66|274.76|272.36|0
1651046850000|2022-04-27 08:07:30|275.06|272.66|275.38|272.98|275.44|273.04|275.06|272.66|0
1651046860000|2022-04-27 08:07:40|275.19|272.79|275.06|272.66|275.19|272.79|275.06|272.66|0
1651046870000|2022-04-27 08:07:50|275.13|272.73|274.94|272.54|275.13|272.73|274.94|272.54|0
1651046880000|2022-04-27 08:08:00|274.76|272.36|274.63|272.23|274.94|272.54|274.63|272.23|0
1651046890000|2022-04-27 08:08:10|274.69|272.29|275.25|272.85|275.25|272.85|274.57|272.17|0
1651046900000|2022-04-27 08:08:20|275.38|272.98|275.25|272.85|275.38|272.98|274.94|272.54|0
1651046910000|2022-04-27 08:08:30|275.31|272.91|275.31|272.91|275.31|272.91|275.19|272.79|0
1651046920000|2022-04-27 08:08:40|275.19|272.79|275.13|272.73|275.25|272.85|275.13|272.73|0
1651046930000|2022-04-27 08:08:50|275.19|272.79|275.19|272.79|275.31|272.91|275.19|272.79|0
1651046940000|2022-04-27 08:09:00|275.06|272.66|275.19|272.79|275.19|272.79|274.94|272.54|0
1651046950000|2022-04-27 08:09:10|275.38|272.98|275.93|273.53|275.93|273.53|275.38|272.98|0
1651046960000|2022-04-27 08:09:20|276.18|273.78|276.06|273.66|276.18|273.78|276.06|273.66|0
1651046970000|2022-04-27 08:09:30|275.93|273.53|276.06|273.66|276.18|273.78|275.93|273.53|0
1651046980000|2022-04-27 08:09:40|275.93|273.53|275.56|273.16|275.93|273.53|275.56|273.16|0
1651046990000|2022-04-27 08:09:50|275.68|273.28|275.31|272.91|275.68|273.28|275.31|272.91|0
1651047000000|2022-04-27 08:10:00|276.63|274.23|274.56|272.16|276.63|274.23|274.56|272.16|0
1651047010000|2022-04-27 08:10:10|274.44|272.04|274.07|271.67|274.56|272.16|274.07|271.67|0
1651047020000|2022-04-27 08:10:20|274.26|271.86|274.13|271.73|274.32|271.92|274.07|271.67|0
1651047030000|2022-04-27 08:10:30|274.32|271.92|274.19|271.79|274.32|271.92|274.07|271.67|0
1651047040000|2022-04-27 08:10:40|274.07|271.67|273.7|271.3|274.07|271.67|273.7|271.3|0
1651047050000|2022-04-27 08:10:50|273.82|271.42|273.7|271.3|273.95|271.55|273.7|271.3|0
1651047060000|2022-04-27 08:11:00|273.95|271.55|273.45|271.05|273.95|271.55|273.45|271.05|0
1651047070000|2022-04-27 08:11:10|273.57|271.17|273.45|271.05|273.7|271.3|273.45|271.05|0
1651047080000|2022-04-27 08:11:20|273.7|271.3|273.7|271.3|273.7|271.3|273.57|271.17|0
1651047090000|2022-04-27 08:11:30|273.94|271.54|274.07|271.67|274.07|271.67|273.94|271.54|0
1651047100000|2022-04-27 08:11:40|274.13|271.73|274.32|271.92|274.32|271.92|274.13|271.73|0
1651047110000|2022-04-27 08:11:50|274.44|272.04|274.38|271.98|274.63|272.23|274.38|271.98|0
1651047120000|2022-04-27 08:12:00|274.32|271.92|274.38|271.98|274.38|271.98|274.32|271.92|0
1651047130000|2022-04-27 08:12:10|274.56|272.16|274.07|271.67|274.69|272.29|274.07|271.67|0
1651047140000|2022-04-27 08:12:20|274.44|272.04|274.38|271.98|274.5|272.1|274.32|271.92|0
1651047150000|2022-04-27 08:12:30|274.19|271.79|273.45|271.05|274.19|271.79|273.45|271.05|0
1651047160000|2022-04-27 08:12:40|273.33|270.93|273.14|270.74|273.33|270.93|273.14|270.74|0
1651047170000|2022-04-27 08:12:50|273.08|270.68|272.22|269.82|273.08|270.68|272.22|269.82|0
1651047180000|2022-04-27 08:13:00|272.28|269.88|272.65|270.25|272.65|270.25|272.28|269.88|0
1651047190000|2022-04-27 08:13:10|272.46|270.06|272.71|270.31|272.71|270.31|272.46|270.06|0
1651047200000|2022-04-27 08:13:20|272.46|270.06|272.65|270.25|272.65|270.25|272.34|269.94|0
1651047210000|2022-04-27 08:13:30|272.71|270.31|272.77|270.37|272.77|270.37|272.71|270.31|0
1651047220000|2022-04-27 08:13:40|272.83|270.43|272.34|269.94|272.83|270.43|272.34|269.94|0
1651047230000|2022-04-27 08:13:50|272.71|270.31|272.58|270.18|272.83|270.43|272.58|270.18|0
1651047240000|2022-04-27 08:14:00|272.53|270.13|272.58|270.18|272.77|270.37|272.53|270.13|0
1651047250000|2022-04-27 08:14:10|272.46|270.06|272.46|270.06|272.58|270.18|272.46|270.06|0
1651047260000|2022-04-27 08:14:20|272.09|269.69|272.09|269.69|272.16|269.76|272.09|269.69|0
1651047270000|2022-04-27 08:14:30|270.56|268.16|271.11|268.71|271.11|268.71|270.56|268.16|0
1651047280000|2022-04-27 08:14:40|270.86|268.46|270.62|268.22|270.86|268.46|270.62|268.22|0
1651047290000|2022-04-27 08:14:50|270.37|267.97|270.56|268.16|270.56|268.16|270.37|267.97|0
1651047300000|2022-04-27 08:15:00|270.62|268.22|270.13|267.73|270.62|268.22|270.13|267.73|0
1651047310000|2022-04-27 08:15:10|270.25|267.85|270.49|268.09|270.62|268.22|270.25|267.85|0
1651047320000|2022-04-27 08:15:20|270.25|267.85|270.43|268.03|270.43|268.03|270.25|267.85|0
1651047330000|2022-04-27 08:15:30|270.25|267.85|270.13|267.73|270.37|267.97|270.13|267.73|0
1651047340000|2022-04-27 08:15:40|270.37|267.97|270.37|267.97|270.49|268.09|270.37|267.97|0
1651047350000|2022-04-27 08:15:50|270.49|268.09|270.74|268.34|270.74|268.34|270.49|268.09|0
1651047360000|2022-04-27 08:16:00|270.86|268.46|270.98|268.58|271.11|268.71|270.86|268.46|0
1651047370000|2022-04-27 08:16:10|270.86|268.46|271.11|268.71|271.11|268.71|270.86|268.46|0
1651047380000|2022-04-27 08:16:20|271.05|268.65|270.49|268.09|271.05|268.65|270.49|268.09|0
1651047390000|2022-04-27 08:16:30|270.56|268.16|270.49|268.09|270.56|268.16|270.49|268.09|0
1651047400000|2022-04-27 08:16:40|270.25|267.85|270.37|267.97|270.49|268.09|270.25|267.85|0
1651047410000|2022-04-27 08:16:50|270.49|268.09|269.88|267.48|270.49|268.09|269.64|267.24|0
1651047420000|2022-04-27 08:17:00|269.39|266.99|269.15|266.75|269.51|267.11|269.15|266.75|0
1651047430000|2022-04-27 08:17:10|269.27|266.87|269.45|267.05|269.51|267.11|269.27|266.87|0
1651047440000|2022-04-27 08:17:20|269.39|266.99|269.58|267.18|269.63|267.23|269.39|266.99|0
1651047450000|2022-04-27 08:17:30|269.39|266.99|269.02|266.62|269.39|266.99|269.02|266.62|0
1651047460000|2022-04-27 08:17:40|268.9|266.5|268.9|266.5|269.02|266.62|268.9|266.5|0
1651047470000|2022-04-27 08:17:50|268.78|266.38|268.54|266.14|268.78|266.38|268.54|266.14|0
1651047480000|2022-04-27 08:18:00|269.27|266.87|269.76|267.36|269.76|267.36|269.21|266.81|0
1651047490000|2022-04-27 08:18:10|269.39|266.99|269.82|267.42|269.82|267.42|269.39|266.99|0
1651047500000|2022-04-27 08:18:20|269.76|267.36|268.9|266.5|269.76|267.36|268.9|266.5|0
1651047510000|2022-04-27 08:18:30|269.21|266.81|269.02|266.62|269.21|266.81|269.02|266.62|0
1651047520000|2022-04-27 08:18:40|269.15|266.75|269.33|266.93|269.33|266.93|269.15|266.75|0
1651047530000|2022-04-27 08:18:50|269.27|266.87|269.27|266.87|269.27|266.87|269.27|266.87|0
1651047540000|2022-04-27 08:19:00|269.39|266.99|269.14|266.74|269.39|266.99|268.9|266.5|0
1651047550000|2022-04-27 08:19:10|269.27|266.87|268.78|266.38|269.27|266.87|268.78|266.38|0
1651047560000|2022-04-27 08:19:20|268.84|266.44|269.02|266.62|269.27|266.87|268.84|266.44|0
1651047570000|2022-04-27 08:19:30|269.14|266.74|269.27|266.87|269.27|266.87|269.14|266.74|0
1651047580000|2022-04-27 08:19:40|269.14|266.74|269.39|266.99|269.39|266.99|269.14|266.74|0
1651047590000|2022-04-27 08:19:50|269.27|266.87|269.39|266.99|269.39|266.99|269.27|266.87|0
1651047600000|2022-04-27 08:20:00|269.27|266.87|269.76|267.36|269.76|267.36|269.14|266.74|0
1651047610000|2022-04-27 08:20:10|270|267.6|269.94|267.54|270|267.6|269.88|267.48|0
1651047620000|2022-04-27 08:20:20|269.88|267.48|269.82|267.42|269.88|267.48|269.82|267.42|0
1651047630000|2022-04-27 08:20:30|269.94|267.54|270.49|268.09|270.49|268.09|269.94|267.54|0
1651047640000|2022-04-27 08:20:40|270.61|268.21|270.86|268.46|270.86|268.46|270.55|268.15|0
1651047650000|2022-04-27 08:20:50|270.92|268.52|270.37|267.97|270.98|268.58|270.37|267.97|0
1651047660000|2022-04-27 08:21:00|270.49|268.09|270.74|268.34|270.74|268.34|270.49|268.09|0
1651047670000|2022-04-27 08:21:10|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1651047690000|2022-04-27 08:21:30|270.98|268.58|270.68|268.28|270.98|268.58|270.68|268.28|0
1651047700000|2022-04-27 08:21:40|270.61|268.21|270.37|267.97|270.61|268.21|270.37|267.97|0
1651047710000|2022-04-27 08:21:50|270.19|267.79|270.12|267.72|270.19|267.79|270.06|267.66|0
1651047720000|2022-04-27 08:22:00|270|267.6|269.63|267.23|270|267.6|269.63|267.23|0
1651047730000|2022-04-27 08:22:10|269.39|266.99|269.02|266.62|269.39|266.99|269.02|266.62|0
1651047740000|2022-04-27 08:22:20|268.9|266.5|269.26|266.86|269.27|266.87|268.9|266.5|0
1651047750000|2022-04-27 08:22:30|269.14|266.74|268.9|266.5|269.14|266.74|268.9|266.5|0
1651047760000|2022-04-27 08:22:40|269.02|266.62|269.21|266.81|269.21|266.81|269.02|266.62|0
1651047770000|2022-04-27 08:22:50|268.96|266.56|269.02|266.62|269.02|266.62|268.9|266.5|0
1651047780000|2022-04-27 08:23:00|268.9|266.5|268.65|266.25|268.96|266.56|268.65|266.25|0
1651047790000|2022-04-27 08:23:10|268.53|266.13|268.65|266.25|268.65|266.25|268.53|266.13|0
1651047800000|2022-04-27 08:23:20|268.53|266.13|268.47|266.07|268.6|266.2|268.41|266.01|0
1651047810000|2022-04-27 08:23:30|268.41|266.01|268.35|265.95|268.41|266.01|268.35|265.95|0
1651047820000|2022-04-27 08:23:40|268.41|266.01|268.53|266.13|268.65|266.25|268.29|265.89|0
1651047830000|2022-04-27 08:23:50|268.41|266.01|268.41|266.01|268.53|266.13|268.41|266.01|0
1651047840000|2022-04-27 08:24:00|268.53|266.13|268.96|266.56|268.96|266.56|268.53|266.13|0
1651047850000|2022-04-27 08:24:10|269.14|266.74|269.63|267.23|269.63|267.23|269.14|266.74|0
1651047860000|2022-04-27 08:24:20|269.39|266.99|269.39|266.99|269.51|267.11|269.39|266.99|0
1651047870000|2022-04-27 08:24:30|269.33|266.93|269.88|267.48|269.88|267.48|269.33|266.93|0
1651047880000|2022-04-27 08:24:40|270|267.6|270.37|267.97|270.37|267.97|270|267.6|0
1651047890000|2022-04-27 08:24:50|270.49|268.09|270.24|267.84|270.49|268.09|270.12|267.72|0
1651047900000|2022-04-27 08:25:00|270.31|267.91|269.75|267.35|270.31|267.91|269.75|267.35|0
1651047910000|2022-04-27 08:25:10|269.87|267.47|269.75|267.35|269.87|267.47|269.75|267.35|0
1651047920000|2022-04-27 08:25:20|269.87|267.47|270.06|267.66|270.06|267.66|269.82|267.42|0
1651047930000|2022-04-27 08:25:30|270.12|267.72|270.36|267.96|270.36|267.96|270.12|267.72|0
1651047940000|2022-04-27 08:25:40|270.61|268.21|270.73|268.33|270.86|268.46|270.61|268.21|0
1651047950000|2022-04-27 08:25:50|271.1|268.7|271.1|268.7|271.22|268.82|271.1|268.7|0
1651047960000|2022-04-27 08:26:00|271.16|268.76|271.4|269|271.64|269.24|271.16|268.76|0
1651047970000|2022-04-27 08:26:10|271.64|269.24|271.77|269.37|271.82|269.42|271.64|269.24|0
1651047980000|2022-04-27 08:26:20|271.64|269.24|271.77|269.37|271.82|269.42|271.64|269.24|0
1651047990000|2022-04-27 08:26:30|271.58|269.18|271.64|269.24|271.64|269.24|271.58|269.18|0
1651048000000|2022-04-27 08:26:40|271.7|269.3|271.77|269.37|271.77|269.37|271.7|269.3|0
1651048010000|2022-04-27 08:26:50|271.46|269.06|271.77|269.37|271.77|269.37|271.46|269.06|0
1651048020000|2022-04-27 08:27:00|271.7|269.3|271.7|269.3|271.7|269.3|271.64|269.24|0
1651048030000|2022-04-27 08:27:10|271.82|269.42|271.64|269.24|271.82|269.42|271.64|269.24|0
1651048040000|2022-04-27 08:27:20|271.46|269.06|271.58|269.18|271.7|269.3|271.46|269.06|0
1651048050000|2022-04-27 08:27:30|271.7|269.3|271.58|269.18|271.7|269.3|271.58|269.18|0
1651048060000|2022-04-27 08:27:40|271.64|269.24|271.82|269.42|271.95|269.55|271.64|269.24|0
1651048070000|2022-04-27 08:27:50|271.76|269.36|271.82|269.42|271.82|269.42|271.7|269.3|0
1651048080000|2022-04-27 08:28:00|271.95|269.55|271.76|269.36|271.95|269.55|271.76|269.36|0
1651048090000|2022-04-27 08:28:10|271.33|268.93|271.58|269.18|271.58|269.18|271.33|268.93|0
1651048100000|2022-04-27 08:28:20|271.52|269.12|271.89|269.49|271.89|269.49|271.52|269.12|0
1651048110000|2022-04-27 08:28:30|272.19|269.79|272.07|269.67|272.19|269.79|272.07|269.67|0
1651048120000|2022-04-27 08:28:40|272.01|269.61|272.07|269.67|272.07|269.67|272.01|269.61|0
1651048130000|2022-04-27 08:28:50|272.01|269.61|271.95|269.55|272.01|269.61|271.95|269.55|0
1651048140000|2022-04-27 08:29:00|272.07|269.67|271.76|269.36|272.07|269.67|271.7|269.3|0
1651048150000|2022-04-27 08:29:10|272.01|269.61|271.95|269.55|272.07|269.67|271.95|269.55|0
1651048160000|2022-04-27 08:29:20|272.07|269.67|272.01|269.61|272.07|269.67|271.95|269.55|0
1651048170000|2022-04-27 08:29:30|272.07|269.67|272.07|269.67|272.07|269.67|271.95|269.55|0
1651048180000|2022-04-27 08:29:40|272.38|269.98|272.38|269.98|272.38|269.98|272.38|269.98|0
1651048190000|2022-04-27 08:29:50|272.31|269.91|272.68|270.28|272.68|270.28|272.31|269.91|0
1651048200000|2022-04-27 08:30:00|272.44|270.04|272.25|269.85|272.44|270.04|272.25|269.85|0
1651048210000|2022-04-27 08:30:10|271.95|269.55|271.82|269.42|271.95|269.55|271.82|269.42|0
1651048220000|2022-04-27 08:30:20|271.64|269.24|271.7|269.3|271.7|269.3|271.64|269.24|0
1651048230000|2022-04-27 08:30:30|271.64|269.24|271.82|269.42|271.82|269.42|271.64|269.24|0
1651048240000|2022-04-27 08:30:40|271.89|269.49|272.01|269.61|272.07|269.67|271.89|269.49|0
1651048250000|2022-04-27 08:30:50|271.94|269.54|271.94|269.54|271.94|269.54|271.82|269.42|0
1651048260000|2022-04-27 08:31:00|271.89|269.49|271.89|269.49|271.94|269.54|271.89|269.49|0
1651048270000|2022-04-27 08:31:10|271.82|269.42|272.07|269.67|272.07|269.67|271.82|269.42|0
1651048280000|2022-04-27 08:31:20|271.94|269.54|272.13|269.73|272.31|269.91|271.94|269.54|0
1651048290000|2022-04-27 08:31:30|272.07|269.67|272.19|269.79|272.19|269.79|272.07|269.67|0
1651048300000|2022-04-27 08:31:40|272.31|269.91|272.38|269.98|272.44|270.04|272.31|269.91|0
1651048310000|2022-04-27 08:31:50|272.44|270.04|272.56|270.16|272.56|270.16|272.31|269.91|0
1651048320000|2022-04-27 08:32:00|272.8|270.4|273.05|270.65|273.05|270.65|272.75|270.35|0
1651048330000|2022-04-27 08:32:10|272.93|270.53|272.87|270.47|272.93|270.53|272.87|270.47|0
1651048340000|2022-04-27 08:32:20|272.93|270.53|273.17|270.77|273.17|270.77|272.87|270.47|0
1651048350000|2022-04-27 08:32:30|273.11|270.71|273.17|270.77|273.17|270.77|273.11|270.71|0
1651048360000|2022-04-27 08:32:40|273.3|270.9|273.3|270.9|273.42|271.02|273.3|270.9|0
1651048370000|2022-04-27 08:32:50|273.17|270.77|273.48|271.08|273.48|271.08|273.17|270.77|0
1651048380000|2022-04-27 08:33:00|273.42|271.02|273.3|270.9|273.42|271.02|273.3|270.9|0
1651048390000|2022-04-27 08:33:10|273.36|270.96|273.67|271.27|273.67|271.27|273.36|270.96|0
1651048400000|2022-04-27 08:33:20|273.79|271.39|273.98|271.58|273.98|271.58|273.79|271.39|0
1651048410000|2022-04-27 08:33:30|274.16|271.76|273.98|271.58|274.16|271.76|273.98|271.58|0
1651048420000|2022-04-27 08:33:40|274.04|271.64|273.91|271.51|274.04|271.64|273.79|271.39|0
1651048430000|2022-04-27 08:33:50|273.98|271.58|273.98|271.58|274.04|271.64|273.98|271.58|0
1651048440000|2022-04-27 08:34:00|273.79|271.39|274.41|272.01|274.41|272.01|273.79|271.39|0
1651048450000|2022-04-27 08:34:10|274.28|271.88|274.16|271.76|274.28|271.88|274.16|271.76|0
1651048460000|2022-04-27 08:34:20|274.04|271.64|274.41|272.01|274.41|272.01|274.04|271.64|0
1651048470000|2022-04-27 08:34:30|274.28|271.88|274.28|271.88|274.41|272.01|274.28|271.88|0
1651048480000|2022-04-27 08:34:40|274.16|271.76|274.47|272.07|274.47|272.07|274.16|271.76|0
1651048490000|2022-04-27 08:34:50|274.53|272.13|274.59|272.19|274.65|272.25|274.53|272.13|0
1651048500000|2022-04-27 08:35:00|274.9|272.5|275.15|272.75|275.15|272.75|274.9|272.5|0
1651048510000|2022-04-27 08:35:10|275.27|272.87|275.15|272.75|275.27|272.87|275.09|272.69|0
1651048520000|2022-04-27 08:35:20|275.27|272.87|275.15|272.75|275.27|272.87|275.15|272.75|0
1651048530000|2022-04-27 08:35:30|275.02|272.62|275.02|272.62|275.02|272.62|274.9|272.5|0
1651048540000|2022-04-27 08:35:40|275.09|272.69|275.27|272.87|275.27|272.87|274.9|272.5|0
1651048550000|2022-04-27 08:35:50|275.21|272.81|275.02|272.62|275.27|272.87|275.02|272.62|0
1651048560000|2022-04-27 08:36:00|275.09|272.69|275.02|272.62|275.15|272.75|275.02|272.62|0
1651048570000|2022-04-27 08:36:10|275.15|272.75|274.96|272.56|275.15|272.75|274.96|272.56|0
1651048580000|2022-04-27 08:36:20|274.9|272.5|274.28|271.88|274.9|272.5|274.28|271.88|0
1651048590000|2022-04-27 08:36:30|274.41|272.01|274.1|271.7|274.41|272.01|274.1|271.7|0
1651048600000|2022-04-27 08:36:40|274.03|271.63|274.03|271.63|274.1|271.7|274.03|271.63|0
1651048610000|2022-04-27 08:36:50|273.91|271.51|273.66|271.26|273.98|271.58|273.66|271.26|0
1651048620000|2022-04-27 08:37:00|273.61|271.21|273.91|271.51|273.98|271.58|273.61|271.21|0
1651048630000|2022-04-27 08:37:10|273.79|271.39|274.35|271.95|274.35|271.95|273.79|271.39|0
1651048640000|2022-04-27 08:37:20|274.28|271.88|274.03|271.63|274.28|271.88|273.79|271.39|0
1651048650000|2022-04-27 08:37:30|274.16|271.76|274.16|271.76|274.16|271.76|274.03|271.63|0
1651048660000|2022-04-27 08:37:40|273.91|271.51|273.29|270.89|273.91|271.51|273.29|270.89|0
1651048670000|2022-04-27 08:37:50|273.66|271.26|273.79|271.39|273.79|271.39|273.6|271.2|0
1651048680000|2022-04-27 08:38:00|273.91|271.51|274.03|271.63|274.03|271.63|273.91|271.51|0
1651048690000|2022-04-27 08:38:10|274.28|271.88|274.96|272.56|274.96|272.56|274.28|271.88|0
1651048700000|2022-04-27 08:38:20|275.02|272.62|275.02|272.62|275.15|272.75|275.02|272.62|0
1651048710000|2022-04-27 08:38:30|274.96|272.56|274.53|272.13|274.96|272.56|274.4|272|0
1651048720000|2022-04-27 08:38:40|273.8|271.4|273.62|271.22|273.8|271.4|273.62|271.22|0
1651048730000|2022-04-27 08:38:50|273.31|270.91|273.19|270.79|273.43|271.03|273.19|270.79|0
1651048740000|2022-04-27 08:39:00|272.88|270.48|273|270.6|273|270.6|272.88|270.48|0
1651048750000|2022-04-27 08:39:10|272.82|270.42|272.82|270.42|272.94|270.54|272.82|270.42|0
1651048760000|2022-04-27 08:39:20|272.88|270.48|272.69|270.29|272.88|270.48|272.69|270.29|0
1651048770000|2022-04-27 08:39:30|272.94|270.54|272.82|270.42|272.94|270.54|272.76|270.36|0
1651048780000|2022-04-27 08:39:40|272.69|270.29|273.31|270.91|273.31|270.91|272.69|270.29|0
1651048790000|2022-04-27 08:39:50|273.43|271.03|273.13|270.73|273.43|271.03|273.13|270.73|0
1651048800000|2022-04-27 08:40:00|272.94|270.54|272.57|270.17|272.94|270.54|272.57|270.17|0
1651048810000|2022-04-27 08:40:10|272.51|270.11|272.57|270.17|272.57|270.17|272.51|270.11|0
1651048820000|2022-04-27 08:40:20|272.69|270.29|272.45|270.05|272.69|270.29|272.45|270.05|0
1651048830000|2022-04-27 08:40:30|272.2|269.8|272.08|269.68|272.2|269.8|272.08|269.68|0
1651048840000|2022-04-27 08:40:40|272.57|270.17|272.26|269.86|272.57|270.17|272.26|269.86|0
1651048850000|2022-04-27 08:40:50|272.32|269.92|272.2|269.8|272.32|269.92|272.2|269.8|0
1651048860000|2022-04-27 08:41:00|272.32|269.92|272.02|269.62|272.32|269.92|272.02|269.62|0
1651048870000|2022-04-27 08:41:10|272.08|269.68|272.2|269.8|272.2|269.8|272.02|269.62|0
1651048880000|2022-04-27 08:41:20|272.32|269.92|272.32|269.92|272.32|269.92|272.32|269.92|0
1651048890000|2022-04-27 08:41:30|272.39|269.99|272.32|269.92|272.39|269.99|272.2|269.8|0
1651048900000|2022-04-27 08:41:40|272.39|269.99|272.44|270.04|272.44|270.04|272.39|269.99|0
1651048910000|2022-04-27 08:41:50|272.57|270.17|272.75|270.35|272.75|270.35|272.44|270.04|0
1651048920000|2022-04-27 08:42:00|272.81|270.41|272.81|270.41|272.81|270.41|272.69|270.29|0
1651048930000|2022-04-27 08:42:10|272.94|270.54|272.94|270.54|272.94|270.54|272.94|270.54|0
1651048940000|2022-04-27 08:42:20|273.06|270.66|272.81|270.41|273.06|270.66|272.81|270.41|0
1651048950000|2022-04-27 08:42:30|272.88|270.48|272.44|270.04|272.88|270.48|272.44|270.04|0
1651048960000|2022-04-27 08:42:40|272.81|270.41|272.69|270.29|272.81|270.41|272.57|270.17|0
1651048970000|2022-04-27 08:42:50|272.44|270.04|272.69|270.29|272.69|270.29|272.44|270.04|0
1651048980000|2022-04-27 08:43:00|272.81|270.41|272.94|270.54|273|270.6|272.81|270.41|0
1651048990000|2022-04-27 08:43:10|272.88|270.48|272.88|270.48|272.88|270.48|272.81|270.41|0
1651049000000|2022-04-27 08:43:20|272.69|270.29|272.81|270.41|272.81|270.41|272.63|270.23|0
1651049010000|2022-04-27 08:43:30|272.69|270.29|272.81|270.41|272.81|270.41|272.69|270.29|0
1651049020000|2022-04-27 08:43:40|272.75|270.35|272.81|270.41|272.81|270.41|272.57|270.17|0
1651049030000|2022-04-27 08:43:50|272.75|270.35|272.81|270.41|272.81|270.41|272.69|270.29|0
1651049040000|2022-04-27 08:44:00|272.88|270.48|272.81|270.41|272.88|270.48|272.69|270.29|0
1651049050000|2022-04-27 08:44:10|272.88|270.48|272.88|270.48|273.06|270.66|272.88|270.48|0
1651049060000|2022-04-27 08:44:20|273|270.6|273.12|270.72|273.25|270.85|273|270.6|0
1651049070000|2022-04-27 08:44:30|272.94|270.54|272.88|270.48|272.94|270.54|272.69|270.29|0
1651049080000|2022-04-27 08:44:40|273.06|270.66|273.06|270.66|273.18|270.78|273.06|270.66|0
1651049090000|2022-04-27 08:44:50|273.37|270.97|273.43|271.03|273.43|271.03|273.31|270.91|0
1651049100000|2022-04-27 08:45:00|273.37|270.97|274.42|272.02|274.42|272.02|273.31|270.91|0
1651049110000|2022-04-27 08:45:10|274.24|271.84|274.67|272.27|274.67|272.27|274.17|271.77|0
1651049120000|2022-04-27 08:45:20|274.92|272.52|274.24|271.84|274.92|272.52|274.17|271.77|0
1651049130000|2022-04-27 08:45:30|274.17|271.77|273.99|271.59|274.17|271.77|273.92|271.52|0
1651049140000|2022-04-27 08:45:40|273.92|271.52|274.17|271.77|274.17|271.77|273.8|271.4|0
1651049150000|2022-04-27 08:45:50|274.3|271.9|274.42|272.02|274.42|272.02|274.3|271.9|0
1651049160000|2022-04-27 08:46:00|274.29|271.89|274.67|272.27|274.67|272.27|274.29|271.89|0
1651049170000|2022-04-27 08:46:10|274.79|272.39|274.91|272.51|274.91|272.51|274.79|272.39|0
1651049180000|2022-04-27 08:46:20|275.04|272.64|274.91|272.51|275.04|272.64|274.91|272.51|0
1651049190000|2022-04-27 08:46:30|275.16|272.76|275.23|272.83|275.41|273.01|275.16|272.76|0
1651049200000|2022-04-27 08:46:40|275.41|273.01|275.66|273.26|275.66|273.26|275.41|273.01|0
1651049210000|2022-04-27 08:46:50|275.72|273.32|275.41|273.01|275.72|273.32|275.41|273.01|0
1651049220000|2022-04-27 08:47:00|275.29|272.89|275.66|273.26|275.78|273.38|275.29|272.89|0
1651049230000|2022-04-27 08:47:10|275.53|273.13|275.66|273.26|275.66|273.26|275.53|273.13|0
1651049240000|2022-04-27 08:47:20|275.78|273.38|276.16|273.76|276.41|274.01|275.78|273.38|0
1651049250000|2022-04-27 08:47:30|276.22|273.82|276.35|273.95|276.35|273.95|276.16|273.76|0
1651049260000|2022-04-27 08:47:40|276.28|273.88|276.03|273.63|276.28|273.88|276.03|273.63|0
1651049270000|2022-04-27 08:47:50|276.16|273.76|275.78|273.38|276.16|273.76|275.78|273.38|0
1651049280000|2022-04-27 08:48:00|275.97|273.57|275.53|273.13|275.97|273.57|275.53|273.13|0
1651049290000|2022-04-27 08:48:10|275.41|273.01|275.53|273.13|275.53|273.13|275.29|272.89|0
1651049300000|2022-04-27 08:48:20|275.47|273.07|275.29|272.89|275.47|273.07|275.29|272.89|0
1651049310000|2022-04-27 08:48:30|275.41|273.01|276.34|273.94|276.34|273.94|275.41|273.01|0
1651049320000|2022-04-27 08:48:40|276.65|274.25|276.4|274|276.65|274.25|276.28|273.88|0
1651049330000|2022-04-27 08:48:50|276.78|274.38|276.65|274.25|276.78|274.38|276.65|274.25|0
1651049340000|2022-04-27 08:49:00|276.53|274.13|276.47|274.07|276.53|274.13|276.47|274.07|0
1651049350000|2022-04-27 08:49:10|276.53|274.13|276.03|273.63|276.53|274.13|276.03|273.63|0
1651049360000|2022-04-27 08:49:20|275.97|273.57|275.97|273.57|276.03|273.63|275.97|273.57|0
1651049370000|2022-04-27 08:49:30|276.28|273.88|276.15|273.75|276.28|273.88|276.1|273.7|0
1651049380000|2022-04-27 08:49:40|276.28|273.88|276.34|273.94|276.34|273.94|276.28|273.88|0
1651049390000|2022-04-27 08:49:50|275.97|273.57|275.96|273.56|276.55|274.15|275.96|273.56|0
1651049400000|2022-04-27 08:50:00|276.08|273.68|276.45|274.05|276.45|274.05|276.08|273.68|0
1651049410000|2022-04-27 08:50:10|276.27|273.87|276.45|274.05|276.95|274.55|276.27|273.87|0
1651049420000|2022-04-27 08:50:20|276.58|274.18|276.7|274.3|276.7|274.3|276.2|273.8|0
1651049430000|2022-04-27 08:50:30|276.27|273.87|276.45|274.05|276.45|274.05|276.27|273.87|0
1651049440000|2022-04-27 08:50:40|276.39|273.99|276.45|274.05|276.45|274.05|276.39|273.99|0
1651049450000|2022-04-27 08:50:50|276.2|273.8|276.33|273.93|276.33|273.93|276.2|273.8|0
1651049460000|2022-04-27 08:51:00|276.2|273.8|276.02|273.62|276.2|273.8|275.95|273.55|0
1651049470000|2022-04-27 08:51:10|275.95|273.55|276.08|273.68|276.08|273.68|275.95|273.55|0
1651049480000|2022-04-27 08:51:20|276.14|273.74|275.95|273.55|276.14|273.74|275.95|273.55|0
1651049490000|2022-04-27 08:51:30|275.89|273.49|275.89|273.49|275.89|273.49|275.89|273.49|0
1651049500000|2022-04-27 08:51:40|275.77|273.37|275.71|273.31|275.77|273.37|275.71|273.31|0
1651049510000|2022-04-27 08:51:50|275.65|273.25|276.02|273.62|276.08|273.68|275.65|273.25|0
1651049520000|2022-04-27 08:52:00|276.14|273.74|276.45|274.05|276.52|274.12|276.14|273.74|0
1651049530000|2022-04-27 08:52:10|276.33|273.93|276.45|274.05|276.45|274.05|276.2|273.8|0
1651049540000|2022-04-27 08:52:20|276.52|274.12|276.2|273.8|276.52|274.12|276.2|273.8|0
1651049550000|2022-04-27 08:52:30|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1651049560000|2022-04-27 08:52:40|276.2|273.8|276.27|273.87|276.27|273.87|276.2|273.8|0
1651049570000|2022-04-27 08:52:50|276.33|273.93|276.33|273.93|276.39|273.99|276.33|273.93|0
1651049580000|2022-04-27 08:53:00|276.39|273.99|276.08|273.68|276.45|274.05|276.08|273.68|0
1651049590000|2022-04-27 08:53:10|276.02|273.62|275.89|273.49|276.02|273.62|275.89|273.49|0
1651049600000|2022-04-27 08:53:20|275.95|273.55|275.83|273.43|275.95|273.55|275.77|273.37|0
1651049610000|2022-04-27 08:53:30|275.7|273.3|275.64|273.24|275.7|273.3|275.64|273.24|0
1651049620000|2022-04-27 08:53:40|275.58|273.18|275.46|273.06|275.58|273.18|275.46|273.06|0
1651049630000|2022-04-27 08:53:50|275.4|273|275.33|272.93|275.4|273|275.33|272.93|0
1651049640000|2022-04-27 08:54:00|275.21|272.81|275.08|272.68|275.21|272.81|275.08|272.68|0
1651049650000|2022-04-27 08:54:10|274.65|272.25|274.71|272.31|274.83|272.43|274.65|272.25|0
1651049660000|2022-04-27 08:54:20|274.65|272.25|274.71|272.31|274.71|272.31|274.65|272.25|0
1651049670000|2022-04-27 08:54:30|274.77|272.37|274.71|272.31|274.77|272.37|274.71|272.31|0
1651049680000|2022-04-27 08:54:40|274.77|272.37|275.08|272.68|275.08|272.68|274.77|272.37|0
1651049690000|2022-04-27 08:54:50|275.15|272.75|275.33|272.93|275.33|272.93|275.15|272.75|0
1651049700000|2022-04-27 08:55:00|275.46|273.06|275.21|272.81|275.46|273.06|275.21|272.81|0
1651049710000|2022-04-27 08:55:10|275.08|272.68|275.08|272.68|275.15|272.75|275.08|272.68|0
1651049720000|2022-04-27 08:55:20|275.15|272.75|275.15|272.75|275.15|272.75|275.08|272.68|0
1651049730000|2022-04-27 08:55:30|275.27|272.87|275.21|272.81|275.27|272.87|275.21|272.81|0
1651049740000|2022-04-27 08:55:40|275.27|272.87|274.96|272.56|275.27|272.87|274.96|272.56|0
1651049750000|2022-04-27 08:55:50|275.08|272.68|275.21|272.81|275.21|272.81|275.08|272.68|0
1651049760000|2022-04-27 08:56:00|275.15|272.75|275.21|272.81|275.21|272.81|275.15|272.75|0
1651049770000|2022-04-27 08:56:10|275.39|272.99|275.45|273.05|275.45|273.05|275.39|272.99|0
1651049780000|2022-04-27 08:56:20|274.83|272.43|273.66|271.26|274.83|272.43|273.35|270.95|0
1651049790000|2022-04-27 08:56:30|273.72|271.32|274.59|272.19|274.59|272.19|273.72|271.32|0
1651049800000|2022-04-27 08:56:40|274.58|272.18|274.15|271.75|274.58|272.18|274.09|271.69|0
1651049810000|2022-04-27 08:56:50|274.21|271.81|272.61|270.21|274.21|271.81|272.61|270.21|0
1651049820000|2022-04-27 08:57:00|272.36|269.96|272.98|270.58|272.98|270.58|272.36|269.96|0
1651049830000|2022-04-27 08:57:10|272.92|270.52|272.85|270.45|272.92|270.52|272.85|270.45|0
1651049840000|2022-04-27 08:57:20|272.42|270.02|272.73|270.33|272.73|270.33|272.36|269.96|0
1651049850000|2022-04-27 08:57:30|272.85|270.45|272.85|270.45|272.92|270.52|272.85|270.45|0
1651049860000|2022-04-27 08:57:40|272.98|270.58|272.92|270.52|272.98|270.58|272.85|270.45|0
1651049870000|2022-04-27 08:57:50|272.85|270.45|273.22|270.82|273.22|270.82|272.85|270.45|0
1651049880000|2022-04-27 08:58:00|273.35|270.95|273.47|271.07|273.47|271.07|273.1|270.7|0
1651049890000|2022-04-27 08:58:10|273.41|271.01|273.84|271.44|273.84|271.44|273.41|271.01|0
1651049900000|2022-04-27 08:58:20|273.78|271.38|273.84|271.44|273.84|271.44|273.78|271.38|0
1651049910000|2022-04-27 08:58:30|273.9|271.5|273.41|271.01|273.96|271.56|273.41|271.01|0
1651049920000|2022-04-27 08:58:40|273.29|270.89|273.22|270.82|273.35|270.95|273.22|270.82|0
1651049930000|2022-04-27 08:58:50|273.1|270.7|273.1|270.7|273.1|270.7|272.97|270.57|0
1651049940000|2022-04-27 08:59:00|273.29|270.89|273.35|270.95|273.35|270.95|273.22|270.82|0
1651049950000|2022-04-27 08:59:10|273.41|271.01|274.09|271.69|274.09|271.69|273.41|271.01|0
1651049960000|2022-04-27 08:59:20|274.15|271.75|273.96|271.56|274.15|271.75|273.96|271.56|0
1651049970000|2022-04-27 08:59:30|274.03|271.63|273.96|271.56|274.21|271.81|273.96|271.56|0
1651049980000|2022-04-27 08:59:40|274.03|271.63|273.96|271.56|274.03|271.63|273.96|271.56|0
1651049990000|2022-04-27 08:59:50|274.21|271.81|274.15|271.75|274.21|271.81|274.15|271.75|0
1651050000000|2022-04-27 09:00:00|274.33|271.93|274.83|272.43|274.83|272.43|274.33|271.93|0
1651050010000|2022-04-27 09:00:10|274.77|272.37|274.52|272.12|274.83|272.43|274.52|272.12|0
1651050020000|2022-04-27 09:00:20|274.71|272.31|274.33|271.93|274.71|272.31|274.33|271.93|0
1651050030000|2022-04-27 09:00:30|274.28|271.88|274.09|271.69|274.33|271.93|274.09|271.69|0
1651050040000|2022-04-27 09:00:40|273.78|271.38|273.78|271.38|273.96|271.56|273.78|271.38|0
1651050050000|2022-04-27 09:00:50|273.96|271.56|274.09|271.69|274.09|271.69|273.96|271.56|0
1651050060000|2022-04-27 09:01:00|273.72|271.32|273.78|271.38|273.78|271.38|273.59|271.19|0
1651050070000|2022-04-27 09:01:10|273.72|271.32|273.04|270.64|273.72|271.32|273.04|270.64|0
1651050080000|2022-04-27 09:01:20|273.16|270.76|273.04|270.64|273.22|270.82|273.04|270.64|0
1651050090000|2022-04-27 09:01:30|273.1|270.7|272.85|270.45|273.1|270.7|272.73|270.33|0
1651050100000|2022-04-27 09:01:40|272.79|270.39|272.73|270.33|272.79|270.39|272.73|270.33|0
1651050110000|2022-04-27 09:01:50|272.85|270.45|272.48|270.08|272.85|270.45|272.48|270.08|0
1651050120000|2022-04-27 09:02:00|272.23|269.83|272.73|270.33|272.73|270.33|272.23|269.83|0
1651050130000|2022-04-27 09:02:10|272.79|270.39|273.1|270.7|273.1|270.7|272.79|270.39|0
1651050140000|2022-04-27 09:02:20|273.16|270.76|273.22|270.82|273.28|270.88|273.16|270.76|0
1651050150000|2022-04-27 09:02:30|273.1|270.7|273.22|270.82|273.22|270.82|272.85|270.45|0
1651050160000|2022-04-27 09:02:40|273.16|270.76|272.85|270.45|273.16|270.76|272.85|270.45|0
1651050170000|2022-04-27 09:02:50|272.79|270.39|272.97|270.57|272.97|270.57|272.79|270.39|0
1651050180000|2022-04-27 09:03:00|273.04|270.64|272.85|270.45|273.04|270.64|272.85|270.45|0
1651050190000|2022-04-27 09:03:10|272.91|270.51|272.97|270.57|272.97|270.57|272.73|270.33|0
1651050200000|2022-04-27 09:03:20|272.85|270.45|272.67|270.27|272.85|270.45|272.67|270.27|0
1651050210000|2022-04-27 09:03:30|272.6|270.2|273.34|270.94|273.34|270.94|272.6|270.2|0
1651050220000|2022-04-27 09:03:40|273.22|270.82|272.97|270.57|273.22|270.82|272.72|270.32|0
1651050230000|2022-04-27 09:03:50|273.1|270.7|272.97|270.57|273.1|270.7|272.91|270.51|0
1651050240000|2022-04-27 09:04:00|273.22|270.82|273.28|270.88|273.34|270.94|273.22|270.82|0
1651050250000|2022-04-27 09:04:10|273.1|270.7|273.09|270.69|273.1|270.7|272.97|270.57|0
1651050260000|2022-04-27 09:04:20|272.85|270.45|273.34|270.94|273.34|270.94|272.85|270.45|0
1651050270000|2022-04-27 09:04:30|273.22|270.82|273.59|271.19|273.59|271.19|273.22|270.82|0
1651050280000|2022-04-27 09:04:40|273.22|270.82|273.34|270.94|273.47|271.07|273.22|270.82|0
1651050290000|2022-04-27 09:04:50|273.22|270.82|273.22|270.82|273.22|270.82|273.09|270.69|0
1651050300000|2022-04-27 09:05:00|273.34|270.94|273.22|270.82|273.34|270.94|273.09|270.69|0
1651050310000|2022-04-27 09:05:10|273.16|270.76|273.28|270.88|273.34|270.94|273.16|270.76|0
1651050320000|2022-04-27 09:05:20|273.22|270.82|273.09|270.69|273.22|270.82|273.09|270.69|0
1651050330000|2022-04-27 09:05:30|273.16|270.76|273.16|270.76|273.16|270.76|272.97|270.57|0
1651050340000|2022-04-27 09:05:40|273.09|270.69|273.22|270.82|273.22|270.82|273.09|270.69|0
1651050350000|2022-04-27 09:05:50|273.34|270.94|273.34|270.94|273.41|271.01|273.34|270.94|0
1651050360000|2022-04-27 09:06:00|273.22|270.82|272.85|270.45|273.22|270.82|272.85|270.45|0
1651050370000|2022-04-27 09:06:10|273.09|270.69|273.09|270.69|273.09|270.69|273.03|270.63|0
1651050380000|2022-04-27 09:06:20|273.16|270.76|272.72|270.32|273.16|270.76|272.72|270.32|0
1651050390000|2022-04-27 09:06:30|272.79|270.39|272.72|270.32|272.79|270.39|272.72|270.32|0
1651050400000|2022-04-27 09:06:40|272.85|270.45|272.97|270.57|273.09|270.69|272.85|270.45|0
1651050410000|2022-04-27 09:06:50|272.91|270.51|273.22|270.82|273.34|270.94|272.91|270.51|0
1651050430000|2022-04-27 09:07:10|272.97|270.57|272.6|270.2|272.97|270.57|272.6|270.2|0
1651050440000|2022-04-27 09:07:20|272.35|269.95|272.48|270.08|272.6|270.2|272.35|269.95|0
1651050450000|2022-04-27 09:07:30|272.42|270.02|271.86|269.46|272.42|270.02|271.86|269.46|0
1651050460000|2022-04-27 09:07:40|272.11|269.71|272.42|270.02|272.42|270.02|272.11|269.71|0
1651050470000|2022-04-27 09:07:50|272.54|270.14|272.72|270.32|272.72|270.32|272.54|270.14|0
1651050480000|2022-04-27 09:08:00|272.97|270.57|272.91|270.51|272.97|270.57|272.85|270.45|0
1651050490000|2022-04-27 09:08:10|272.66|270.26|272.35|269.95|272.66|270.26|272.35|269.95|0
1651050500000|2022-04-27 09:08:20|272.6|270.2|272.6|270.2|272.6|270.2|272.48|270.08|0
1651050510000|2022-04-27 09:08:30|272.72|270.32|272.66|270.26|272.72|270.32|272.6|270.2|0
1651050520000|2022-04-27 09:08:40|272.85|270.45|273.03|270.63|273.09|270.69|272.85|270.45|0
1651050530000|2022-04-27 09:08:50|273.09|270.69|273.46|271.06|273.83|271.43|273.09|270.69|0
1651050540000|2022-04-27 09:09:00|273.22|270.82|273.22|270.82|273.22|270.82|273.09|270.69|0
1651050550000|2022-04-27 09:09:10|273.09|270.69|273.83|271.43|273.83|271.43|273.09|270.69|0
1651050560000|2022-04-27 09:09:20|273.71|271.31|274.08|271.68|274.08|271.68|273.71|271.31|0
1651050570000|2022-04-27 09:09:30|274.21|271.81|274.33|271.93|274.33|271.93|274.21|271.81|0
1651050580000|2022-04-27 09:09:40|274.21|271.81|274.21|271.81|274.27|271.87|274.21|271.81|0
1651050590000|2022-04-27 09:09:50|274.58|272.18|274.77|272.37|274.77|272.37|274.45|272.05|0
1651050600000|2022-04-27 09:10:00|275.2|272.8|274.7|272.3|275.2|272.8|274.7|272.3|0
1651050610000|2022-04-27 09:10:10|274.58|272.18|274.2|271.8|274.58|272.18|274.2|271.8|0
1651050620000|2022-04-27 09:10:20|274.33|271.93|274.45|272.05|274.45|272.05|274.33|271.93|0
1651050630000|2022-04-27 09:10:30|274.52|272.12|274.39|271.99|274.52|272.12|274.39|271.99|0
1651050640000|2022-04-27 09:10:40|274.33|271.93|274.08|271.68|274.33|271.93|274.08|271.68|0
1651050650000|2022-04-27 09:10:50|273.96|271.56|273.46|271.06|273.96|271.56|273.46|271.06|0
1651050660000|2022-04-27 09:11:00|273.59|271.19|273.83|271.43|273.96|271.56|273.59|271.19|0
1651050670000|2022-04-27 09:11:10|273.77|271.37|273.77|271.37|273.77|271.37|273.71|271.31|0
1651050680000|2022-04-27 09:11:20|273.83|271.43|273.83|271.43|273.83|271.43|273.83|271.43|0
1651050690000|2022-04-27 09:11:30|273.96|271.56|273.46|271.06|273.96|271.56|273.46|271.06|0
1651050700000|2022-04-27 09:11:40|273.58|271.18|273.34|270.94|273.58|271.18|273.34|270.94|0
1651050710000|2022-04-27 09:11:50|273.28|270.88|273.46|271.06|273.46|271.06|273.28|270.88|0
1651050720000|2022-04-27 09:12:00|273.4|271|273.71|271.31|273.71|271.31|273.4|271|0
1651050730000|2022-04-27 09:12:10|273.83|271.43|273.83|271.43|273.83|271.43|273.83|271.43|0
1651050740000|2022-04-27 09:12:20|273.58|271.18|273.58|271.18|273.58|271.18|273.58|271.18|0
1651050750000|2022-04-27 09:12:30|273.65|271.25|273.28|270.88|273.65|271.25|273.28|270.88|0
1651050760000|2022-04-27 09:12:40|273.34|270.94|273.15|270.75|273.34|270.94|273.15|270.75|0
1651050770000|2022-04-27 09:12:50|273.21|270.81|273.09|270.69|273.34|270.94|273.09|270.69|0
1651050780000|2022-04-27 09:13:00|272.84|270.44|273.09|270.69|273.09|270.69|272.84|270.44|0
1651050790000|2022-04-27 09:13:10|272.78|270.38|272.97|270.57|272.97|270.57|272.78|270.38|0
1651050800000|2022-04-27 09:13:20|272.84|270.44|272.72|270.32|272.84|270.44|272.6|270.2|0
1651050810000|2022-04-27 09:13:30|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1651050820000|2022-04-27 09:13:40|272.47|270.07|272.23|269.83|272.47|270.07|272.23|269.83|0
1651050830000|2022-04-27 09:13:50|271.98|269.58|272.23|269.83|272.23|269.83|271.98|269.58|0
1651050840000|2022-04-27 09:14:00|272.35|269.95|272.35|269.95|272.41|270.01|272.35|269.95|0
1651050850000|2022-04-27 09:14:10|272.54|270.14|272.72|270.32|272.84|270.44|272.54|270.14|0
1651050860000|2022-04-27 09:14:20|272.97|270.57|272.97|270.57|272.97|270.57|272.97|270.57|0
1651050870000|2022-04-27 09:14:30|273.09|270.69|273.15|270.75|273.21|270.81|273.09|270.69|0
1651050880000|2022-04-27 09:14:40|273.09|270.69|272.84|270.44|273.21|270.81|272.84|270.44|0
1651050900000|2022-04-27 09:15:00|273.09|270.69|273.09|270.69|273.15|270.75|273.03|270.63|0
1651050910000|2022-04-27 09:15:10|273.15|270.75|273.46|271.06|273.46|271.06|272.96|270.56|0
1651050920000|2022-04-27 09:15:20|273.52|271.12|273.46|271.06|273.52|271.12|273.34|270.94|0
1651050930000|2022-04-27 09:15:30|273.4|271|273.58|271.18|273.58|271.18|273.4|271|0
1651050940000|2022-04-27 09:15:40|273.46|271.06|274.08|271.68|274.08|271.68|273.46|271.06|0
1651050950000|2022-04-27 09:15:50|274.2|271.8|274.57|272.17|274.57|272.17|274.2|271.8|0
1651050960000|2022-04-27 09:16:00|274.45|272.05|274.2|271.8|274.45|272.05|274.2|271.8|0
1651050970000|2022-04-27 09:16:10|274.33|271.93|274.2|271.8|274.33|271.93|274.14|271.74|0
1651050980000|2022-04-27 09:16:20|274.08|271.68|273.95|271.55|274.08|271.68|273.89|271.49|0
1651050990000|2022-04-27 09:16:30|274.08|271.68|274.32|271.92|274.32|271.92|274.02|271.62|0
1651051000000|2022-04-27 09:16:40|274.45|272.05|274.45|272.05|274.57|272.17|274.45|272.05|0
1651051010000|2022-04-27 09:16:50|274.32|271.92|274.39|271.99|274.39|271.99|274.32|271.92|0
1651051020000|2022-04-27 09:17:00|274.32|271.92|274.64|272.24|274.64|272.24|274.32|271.92|0
1651051030000|2022-04-27 09:17:10|274.57|272.17|275.19|272.79|275.19|272.79|274.57|272.17|0
1651051040000|2022-04-27 09:17:20|275.32|272.92|275.19|272.79|275.32|272.92|275.19|272.79|0
1651051050000|2022-04-27 09:17:30|275.07|272.67|275.19|272.79|275.32|272.92|275.07|272.67|0
1651051060000|2022-04-27 09:17:40|275.07|272.67|274.94|272.54|275.07|272.67|274.94|272.54|0
1651051070000|2022-04-27 09:17:50|274.76|272.36|274.82|272.42|274.82|272.42|274.76|272.36|0
1651051080000|2022-04-27 09:18:00|274.94|272.54|274.32|271.92|275.07|272.67|274.32|271.92|0
1651051090000|2022-04-27 09:18:10|274.08|271.68|273.83|271.43|274.08|271.68|273.58|271.18|0
1651051100000|2022-04-27 09:18:20|273.95|271.55|274.2|271.8|274.2|271.8|273.95|271.55|0
1651051110000|2022-04-27 09:18:30|274.32|271.92|274.2|271.8|274.32|271.92|274.2|271.8|0
1651051120000|2022-04-27 09:18:40|274.08|271.68|273.95|271.55|274.08|271.68|273.95|271.55|0
1651051130000|2022-04-27 09:18:50|274.02|271.62|273.95|271.55|274.02|271.62|273.95|271.55|0
1651051140000|2022-04-27 09:19:00|273.89|271.49|273.7|271.3|273.89|271.49|273.7|271.3|0
1651051150000|2022-04-27 09:19:10|273.46|271.06|273.15|270.75|273.46|271.06|273.15|270.75|0
1651051160000|2022-04-27 09:19:20|273.03|270.63|273.46|271.06|273.46|271.06|273.03|270.63|0
1651051170000|2022-04-27 09:19:30|273.33|270.93|273.33|270.93|273.4|271|273.33|270.93|0
1651051180000|2022-04-27 09:19:40|273.27|270.87|272.9|270.5|273.27|270.87|272.9|270.5|0
1651051190000|2022-04-27 09:19:50|273.4|271|273.46|271.06|273.46|271.06|273.4|271|0
1651051200000|2022-04-27 09:20:00|273.4|271|273.46|271.06|273.46|271.06|273.4|271|0
1651051210000|2022-04-27 09:20:10|273.4|271|273.58|271.18|273.58|271.18|273.27|270.87|0
1651051220000|2022-04-27 09:20:20|273.52|271.12|273.33|270.93|273.52|271.12|273.33|270.93|0
1651051230000|2022-04-27 09:20:30|273.46|271.06|273.4|271|273.46|271.06|273.4|271|0
1651051240000|2022-04-27 09:20:40|273.52|271.12|273.46|271.06|273.58|271.18|273.46|271.06|0
1651051250000|2022-04-27 09:20:50|273.58|271.18|273.58|271.18|273.64|271.24|273.58|271.18|0
1651051260000|2022-04-27 09:21:00|273.46|271.06|273.46|271.06|273.46|271.06|273.46|271.06|0
1651051270000|2022-04-27 09:21:10|273.52|271.12|273.64|271.24|273.64|271.24|273.52|271.12|0
1651051280000|2022-04-27 09:21:20|273.7|271.3|273.52|271.12|273.7|271.3|273.52|271.12|0
1651051290000|2022-04-27 09:21:30|273.58|271.18|273.46|271.06|273.58|271.18|273.46|271.06|0
1651051300000|2022-04-27 09:21:40|273.33|270.93|273.21|270.81|273.33|270.93|273.21|270.81|0
1651051310000|2022-04-27 09:21:50|273.33|270.93|273.33|270.93|273.33|270.93|273.27|270.87|0
1651051320000|2022-04-27 09:22:00|273.45|271.05|273.45|271.05|273.58|271.18|273.45|271.05|0
1651051330000|2022-04-27 09:22:10|273.7|271.3|273.7|271.3|273.77|271.37|273.7|271.3|0
1651051340000|2022-04-27 09:22:20|273.64|271.24|273.89|271.49|273.89|271.49|273.64|271.24|0
1651051350000|2022-04-27 09:22:30|273.64|271.24|273.7|271.3|273.7|271.3|273.64|271.24|0
1651051360000|2022-04-27 09:22:40|273.58|271.18|273.21|270.81|273.58|271.18|273.21|270.81|0
1651051370000|2022-04-27 09:22:50|272.84|270.44|272.34|269.94|272.84|270.44|272.34|269.94|0
1651051380000|2022-04-27 09:23:00|272.41|270.01|272.28|269.88|272.41|270.01|272.22|269.82|0
1651051390000|2022-04-27 09:23:10|272.47|270.07|272.59|270.19|272.59|270.19|272.47|270.07|0
1651051400000|2022-04-27 09:23:20|272.65|270.25|272.9|270.5|272.96|270.56|272.59|270.19|0
1651051410000|2022-04-27 09:23:30|272.96|270.56|273.08|270.68|273.08|270.68|272.96|270.56|0
1651051420000|2022-04-27 09:23:40|273.15|270.75|273.89|271.49|273.89|271.49|273.15|270.75|0
1651051430000|2022-04-27 09:23:50|273.82|271.42|273.89|271.49|273.89|271.49|273.82|271.42|0
1651051440000|2022-04-27 09:24:00|273.95|271.55|273.82|271.42|273.95|271.55|273.82|271.42|0
1651051450000|2022-04-27 09:24:10|273.58|271.18|273.64|271.24|273.64|271.24|273.58|271.18|0
1651051460000|2022-04-27 09:24:20|273.7|271.3|273.52|271.12|273.7|271.3|273.52|271.12|0
1651051470000|2022-04-27 09:24:30|273.45|271.05|273.39|270.99|273.45|271.05|273.33|270.93|0
1651051480000|2022-04-27 09:24:40|273.33|270.93|273.08|270.68|273.33|270.93|273.02|270.62|0
1651051500000|2022-04-27 09:25:00|272.59|270.19|272.59|270.19|272.59|270.19|272.46|270.06|0
1651051510000|2022-04-27 09:25:10|272.46|270.06|272.34|269.94|272.46|270.06|272.34|269.94|0
1651051520000|2022-04-27 09:25:20|272.46|270.06|272.59|270.19|272.59|270.19|272.46|270.06|0
1651051530000|2022-04-27 09:25:30|272.41|270.01|272.46|270.06|272.46|270.06|272.34|269.94|0
1651051540000|2022-04-27 09:25:40|272.53|270.13|272.53|270.13|272.53|270.13|272.53|270.13|0
1651051550000|2022-04-27 09:25:50|272.46|270.06|272.46|270.06|272.46|270.06|272.46|270.06|0
1651051560000|2022-04-27 09:26:00|272.59|270.19|272.71|270.31|272.71|270.31|272.59|270.19|0
1651051570000|2022-04-27 09:26:10|272.59|270.19|272.22|269.82|272.71|270.31|272.22|269.82|0
1651051580000|2022-04-27 09:26:20|272.16|269.76|272.16|269.76|272.22|269.82|272.09|269.69|0
1651051590000|2022-04-27 09:26:30|272.28|269.88|272.34|269.94|272.34|269.94|272.28|269.88|0
1651051600000|2022-04-27 09:26:40|272.28|269.88|271.97|269.57|272.28|269.88|271.85|269.45|0
1651051610000|2022-04-27 09:26:50|271.85|269.45|271.85|269.45|271.85|269.45|271.85|269.45|0
1651051620000|2022-04-27 09:27:00|271.97|269.57|272.22|269.82|272.22|269.82|271.97|269.57|0
1651051630000|2022-04-27 09:27:10|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1651051640000|2022-04-27 09:27:20|272.22|269.82|272.22|269.82|272.22|269.82|272.22|269.82|0
1651051650000|2022-04-27 09:27:30|272.09|269.69|272.16|269.76|272.16|269.76|272.09|269.69|0
1651051660000|2022-04-27 09:27:40|272.09|269.69|273.08|270.68|273.08|270.68|272.09|269.69|0
1651051670000|2022-04-27 09:27:50|272.96|270.56|272.96|270.56|273.08|270.68|272.96|270.56|0
1651051680000|2022-04-27 09:28:00|273.08|270.68|272.83|270.43|273.08|270.68|272.83|270.43|0
1651051690000|2022-04-27 09:28:10|272.71|270.31|272.83|270.43|272.83|270.43|272.59|270.19|0
1651051700000|2022-04-27 09:28:20|272.71|270.31|272.71|270.31|272.71|270.31|272.59|270.19|0
1651051710000|2022-04-27 09:28:30|271.91|269.51|271.72|269.32|271.91|269.51|271.72|269.32|0
1651051720000|2022-04-27 09:28:40|271.79|269.39|271.23|268.83|271.79|269.39|271.23|268.83|0
1651051730000|2022-04-27 09:28:50|271.54|269.14|271.48|269.08|271.54|269.14|271.35|268.95|0
1651051740000|2022-04-27 09:29:00|271.54|269.14|271.85|269.45|271.85|269.45|271.48|269.08|0
1651051750000|2022-04-27 09:29:10|271.97|269.57|272.34|269.94|272.46|270.06|271.97|269.57|0
1651051760000|2022-04-27 09:29:20|272.46|270.06|272.4|270|272.46|270.06|272.4|270|0
1651051770000|2022-04-27 09:29:30|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1651051780000|2022-04-27 09:29:40|272.22|269.82|272.22|269.82|272.22|269.82|272.22|269.82|0
1651051790000|2022-04-27 09:29:50|272.28|269.88|272.34|269.94|272.46|270.06|272.22|269.82|0
1651051800000|2022-04-27 09:30:00|272.28|269.88|272.46|270.06|272.59|270.19|272.28|269.88|0
1651051810000|2022-04-27 09:30:10|272.59|270.19|272.83|270.43|272.83|270.43|272.59|270.19|0
1651051820000|2022-04-27 09:30:20|272.71|270.31|272.71|270.31|272.71|270.31|272.71|270.31|0
1651051830000|2022-04-27 09:30:30|272.65|270.25|273.37|270.97|273.43|271.03|272.65|270.25|0
1651051840000|2022-04-27 09:30:40|272.32|269.92|272.38|269.98|272.38|269.98|272.26|269.86|0
1651051850000|2022-04-27 09:30:50|272.26|269.86|272.38|269.98|272.51|270.11|272.2|269.8|0
1651051860000|2022-04-27 09:31:00|272.45|270.05|272.51|270.11|272.51|270.11|272.45|270.05|0
1651051870000|2022-04-27 09:31:10|272.45|270.05|272.51|270.11|272.51|270.11|272.45|270.05|0
1651051880000|2022-04-27 09:31:20|272.45|270.05|272.01|269.61|272.45|270.05|272.01|269.61|0
1651051890000|2022-04-27 09:31:30|271.77|269.37|272.14|269.74|272.14|269.74|271.77|269.37|0
1651051900000|2022-04-27 09:31:40|272.08|269.68|272.08|269.68|272.14|269.74|272.01|269.61|0
1651051910000|2022-04-27 09:31:50|272.26|269.86|272.63|270.23|272.63|270.23|272.26|269.86|0
1651051920000|2022-04-27 09:32:00|272.88|270.48|273.25|270.85|273.25|270.85|272.88|270.48|0
1651051930000|2022-04-27 09:32:10|273.31|270.91|273.49|271.09|273.49|271.09|273.31|270.91|0
1651051940000|2022-04-27 09:32:20|273.74|271.34|273.62|271.22|273.74|271.34|273.62|271.22|0
1651051950000|2022-04-27 09:32:30|273.56|271.16|273.31|270.91|273.56|271.16|273.31|270.91|0
1651051960000|2022-04-27 09:32:40|273.19|270.79|273.37|270.97|273.37|270.97|273.19|270.79|0
1651051970000|2022-04-27 09:32:50|273.44|271.04|273.74|271.34|273.74|271.34|273.37|270.97|0
1651051980000|2022-04-27 09:33:00|273.99|271.59|273.87|271.47|273.99|271.59|273.87|271.47|0
1651051990000|2022-04-27 09:33:10|273.99|271.59|273.99|271.59|273.99|271.59|273.87|271.47|0
1651052000000|2022-04-27 09:33:20|274.11|271.71|274.36|271.96|274.36|271.96|274.11|271.71|0
1651052010000|2022-04-27 09:33:30|274.49|272.09|274.24|271.84|274.49|272.09|274.24|271.84|0
1651052020000|2022-04-27 09:33:40|274.36|271.96|273.99|271.59|274.36|271.96|273.99|271.59|0
1651052030000|2022-04-27 09:33:50|274.11|271.71|274.11|271.71|274.11|271.71|273.99|271.59|0
1651052040000|2022-04-27 09:34:00|274.24|271.84|274.24|271.84|274.24|271.84|274.24|271.84|0
1651052050000|2022-04-27 09:34:10|274.36|271.96|274.49|272.09|274.61|272.21|274.36|271.96|0
1651052060000|2022-04-27 09:34:20|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1651052070000|2022-04-27 09:34:30|274.61|272.21|274.73|272.33|274.73|272.33|274.61|272.21|0
1651052080000|2022-04-27 09:34:40|274.86|272.46|274.86|272.46|274.86|272.46|274.8|272.4|0
1651052090000|2022-04-27 09:34:50|274.73|272.33|274.73|272.33|274.8|272.4|274.73|272.33|0
1651052100000|2022-04-27 09:35:00|274.61|272.21|274.36|271.96|274.61|272.21|274.36|271.96|0
1651052110000|2022-04-27 09:35:10|274.48|272.08|274.43|272.03|274.48|272.08|274.36|271.96|0
1651052120000|2022-04-27 09:35:20|274.36|271.96|274.48|272.08|274.48|272.08|274.36|271.96|0
1651052130000|2022-04-27 09:35:30|274.55|272.15|274.48|272.08|274.61|272.21|274.48|272.08|0
1651052140000|2022-04-27 09:35:40|274.55|272.15|274.36|271.96|274.73|272.33|274.36|271.96|0
1651052150000|2022-04-27 09:35:50|274.48|272.08|274.36|271.96|274.61|272.21|274.36|271.96|0
1651052160000|2022-04-27 09:36:00|274.61|272.21|274.42|272.02|274.61|272.21|274.42|272.02|0
1651052170000|2022-04-27 09:36:10|274.48|272.08|274.48|272.08|274.48|272.08|274.48|272.08|0
1651052180000|2022-04-27 09:36:20|274.61|272.21|274.48|272.08|274.61|272.21|274.48|272.08|0
1651052190000|2022-04-27 09:36:30|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1651052200000|2022-04-27 09:36:40|273.86|271.46|273.86|271.46|273.99|271.59|273.86|271.46|0
1651052210000|2022-04-27 09:36:50|273.74|271.34|273.86|271.46|273.99|271.59|273.74|271.34|0
1651052220000|2022-04-27 09:37:00|273.99|271.59|274.24|271.84|274.24|271.84|273.99|271.59|0
1651052230000|2022-04-27 09:37:10|273.99|271.59|274.05|271.65|274.05|271.65|273.99|271.59|0
1651052240000|2022-04-27 09:37:20|273.99|271.59|274.05|271.65|274.11|271.71|273.99|271.59|0
1651052250000|2022-04-27 09:37:30|274.18|271.78|274.36|271.96|274.36|271.96|274.18|271.78|0
1651052260000|2022-04-27 09:37:40|274.23|271.83|274.48|272.08|274.55|272.15|274.23|271.83|0
1651052270000|2022-04-27 09:37:50|274.36|271.96|273.43|271.03|274.36|271.96|273.43|271.03|0
1651052280000|2022-04-27 09:38:00|273.37|270.97|273.31|270.91|273.37|270.97|273.12|270.72|0
1651052290000|2022-04-27 09:38:10|273.37|270.97|273.37|270.97|273.56|271.16|273.37|270.97|0
1651052300000|2022-04-27 09:38:20|273.43|271.03|273.43|271.03|273.43|271.03|273.43|271.03|0
1651052310000|2022-04-27 09:38:30|273.37|270.97|273.43|271.03|273.43|271.03|273.37|270.97|0
1651052320000|2022-04-27 09:38:40|273.37|270.97|273.37|270.97|273.43|271.03|273.37|270.97|0
1651052330000|2022-04-27 09:38:50|273.31|270.91|273|270.6|273.31|270.91|273|270.6|0
1651052340000|2022-04-27 09:39:00|272.75|270.35|273|270.6|273|270.6|272.75|270.35|0
1651052350000|2022-04-27 09:39:10|272.94|270.54|272.69|270.29|272.94|270.54|272.69|270.29|0
1651052360000|2022-04-27 09:39:20|272.75|270.35|272.5|270.1|272.75|270.35|272.38|269.98|0
1651052370000|2022-04-27 09:39:30|272.57|270.17|272.5|270.1|272.57|270.17|272.5|270.1|0
1651052380000|2022-04-27 09:39:40|272.44|270.04|272.38|269.98|272.44|270.04|272.25|269.85|0
1651052390000|2022-04-27 09:39:50|272.32|269.92|272.25|269.85|272.32|269.92|272.13|269.73|0
1651052410000|2022-04-27 09:40:10|272.13|269.73|272.25|269.85|272.25|269.85|272.13|269.73|0
1651052420000|2022-04-27 09:40:20|272.19|269.79|272.25|269.85|272.25|269.85|272.13|269.73|0
1651052430000|2022-04-27 09:40:30|272.19|269.79|272.25|269.85|272.25|269.85|272.19|269.79|0
1651052440000|2022-04-27 09:40:40|272.13|269.73|272.01|269.61|272.13|269.73|272.01|269.61|0
1651052450000|2022-04-27 09:40:50|271.88|269.48|271.88|269.48|271.88|269.48|271.76|269.36|0
1651052470000|2022-04-27 09:41:10|271.95|269.55|271.95|269.55|272.01|269.61|271.95|269.55|0
1651052480000|2022-04-27 09:41:20|271.88|269.48|272.01|269.61|272.01|269.61|271.88|269.48|0
1651052490000|2022-04-27 09:41:30|271.95|269.55|272.01|269.61|272.01|269.61|271.95|269.55|0
1651052500000|2022-04-27 09:41:40|272.13|269.73|271.76|269.36|272.13|269.73|271.76|269.36|0
1651052510000|2022-04-27 09:41:50|271.88|269.48|272.13|269.73|272.13|269.73|271.88|269.48|0
1651052520000|2022-04-27 09:42:00|272.69|270.29|272.99|270.59|272.99|270.59|272.69|270.29|0
1651052530000|2022-04-27 09:42:10|272.87|270.47|272.75|270.35|272.87|270.47|272.75|270.35|0
1651052540000|2022-04-27 09:42:20|272.62|270.22|272.38|269.98|272.69|270.29|272.38|269.98|0
1651052550000|2022-04-27 09:42:30|272.44|270.04|272.38|269.98|272.44|270.04|272.38|269.98|0
1651052560000|2022-04-27 09:42:40|272.25|269.85|272.25|269.85|272.38|269.98|272.25|269.85|0
1651052570000|2022-04-27 09:42:50|272.13|269.73|272.25|269.85|272.25|269.85|272.13|269.73|0
1651052580000|2022-04-27 09:43:00|272.13|269.73|272.38|269.98|272.38|269.98|272.13|269.73|0
1651052590000|2022-04-27 09:43:10|272.5|270.1|272.62|270.22|272.62|270.22|272.5|270.1|0
1651052600000|2022-04-27 09:43:20|272.5|270.1|272.5|270.1|272.5|270.1|272.5|270.1|0
1651052610000|2022-04-27 09:43:30|272.62|270.22|272.62|270.22|272.62|270.22|272.62|270.22|0
1651052620000|2022-04-27 09:43:40|272.56|270.16|272.75|270.35|272.75|270.35|272.56|270.16|0
1651052630000|2022-04-27 09:43:50|272.62|270.22|272.69|270.29|272.69|270.29|272.62|270.22|0
1651052640000|2022-04-27 09:44:00|272.62|270.22|272.56|270.16|272.69|270.29|272.56|270.16|0
1651052650000|2022-04-27 09:44:10|272.62|270.22|272.44|270.04|272.62|270.22|272.44|270.04|0
1651052660000|2022-04-27 09:44:20|272.37|269.97|272.37|269.97|272.44|270.04|272.37|269.97|0
1651052670000|2022-04-27 09:44:30|272.5|270.1|272.5|270.1|272.5|270.1|272.5|270.1|0
1651052680000|2022-04-27 09:44:40|272.56|270.16|272.75|270.35|272.75|270.35|272.56|270.16|0
1651052690000|2022-04-27 09:44:50|272.74|270.34|272.74|270.34|272.74|270.34|272.74|270.34|0
1651052700000|2022-04-27 09:45:00|272.69|270.29|272.62|270.22|272.74|270.34|272.62|270.22|0
1651052710000|2022-04-27 09:45:10|272.5|270.1|272.56|270.16|272.62|270.22|272.5|270.1|0
1651052720000|2022-04-27 09:45:20|272.62|270.22|272.62|270.22|272.62|270.22|272.5|270.1|0
1651052730000|2022-04-27 09:45:30|272.74|270.34|272.74|270.34|272.74|270.34|272.74|270.34|0
1651052740000|2022-04-27 09:45:40|272.62|270.22|272.62|270.22|272.62|270.22|272.62|270.22|0
1651052750000|2022-04-27 09:45:50|272.74|270.34|272.56|270.16|272.74|270.34|272.56|270.16|0
1651052760000|2022-04-27 09:46:00|272.5|270.1|272.37|269.97|272.5|270.1|272.37|269.97|0
1651052770000|2022-04-27 09:46:10|272.5|270.1|272.44|270.04|272.5|270.1|272.37|269.97|0
1651052780000|2022-04-27 09:46:20|272.5|270.1|272.62|270.22|272.62|270.22|272.5|270.1|0
1651052790000|2022-04-27 09:46:30|272.74|270.34|273.73|271.33|273.73|271.33|272.68|270.28|0
1651052800000|2022-04-27 09:46:40|273.49|271.09|273.24|270.84|273.49|271.09|273.24|270.84|0
1651052810000|2022-04-27 09:46:50|273.3|270.9|273.73|271.33|273.73|271.33|273.3|270.9|0
1651052820000|2022-04-27 09:47:00|273.86|271.46|273.86|271.46|273.98|271.58|273.86|271.46|0
1651052830000|2022-04-27 09:47:10|273.92|271.52|273.98|271.58|273.98|271.58|273.92|271.52|0
1651052840000|2022-04-27 09:47:20|274.11|271.71|273.73|271.33|274.11|271.71|273.73|271.33|0
1651052850000|2022-04-27 09:47:30|273.86|271.46|273.8|271.4|273.86|271.46|273.73|271.33|0
1651052860000|2022-04-27 09:47:40|273.86|271.46|273.73|271.33|273.86|271.46|273.73|271.33|0
1651052870000|2022-04-27 09:47:50|273.8|271.4|273.8|271.4|273.98|271.58|273.8|271.4|0
1651052880000|2022-04-27 09:48:00|273.98|271.58|274.48|272.08|274.48|272.08|273.98|271.58|0
1651052890000|2022-04-27 09:48:10|274.6|272.2|274.42|272.02|274.6|272.2|274.42|272.02|0
1651052900000|2022-04-27 09:48:20|274.48|272.08|274.54|272.14|274.6|272.2|274.48|272.08|0
1651052910000|2022-04-27 09:48:30|274.6|272.2|274.23|271.83|274.6|272.2|274.23|271.83|0
1651052920000|2022-04-27 09:48:40|274.1|271.7|274.1|271.7|274.1|271.7|273.98|271.58|0
1651052930000|2022-04-27 09:48:50|274.04|271.64|273.86|271.46|274.04|271.64|273.86|271.46|0
1651052940000|2022-04-27 09:49:00|273.8|271.4|273.8|271.4|273.86|271.46|273.73|271.33|0
1651052950000|2022-04-27 09:49:10|273.86|271.46|273.73|271.33|273.86|271.46|273.73|271.33|0
1651052960000|2022-04-27 09:49:20|273.8|271.4|273.73|271.33|273.98|271.58|273.73|271.33|0
1651052970000|2022-04-27 09:49:30|273.98|271.58|274.23|271.83|274.23|271.83|273.98|271.58|0
1651052980000|2022-04-27 09:49:40|274.1|271.7|273.92|271.52|274.1|271.7|273.92|271.52|0
1651052990000|2022-04-27 09:49:50|273.86|271.46|273.86|271.46|273.86|271.46|273.8|271.4|0
1651053000000|2022-04-27 09:50:00|273.8|271.4|273.73|271.33|273.8|271.4|273.73|271.33|0
1651053010000|2022-04-27 09:50:10|273.8|271.4|273.48|271.08|273.8|271.4|273.48|271.08|0
1651053020000|2022-04-27 09:50:20|273.24|270.84|272.87|270.47|273.24|270.84|272.81|270.41|0
1651053030000|2022-04-27 09:50:30|272.81|270.41|272.87|270.47|272.87|270.47|272.74|270.34|0
1651053040000|2022-04-27 09:50:40|272.93|270.53|272.99|270.59|272.99|270.59|272.81|270.41|0
1651053050000|2022-04-27 09:50:50|272.93|270.53|272.93|270.53|272.99|270.59|272.93|270.53|0
1651053060000|2022-04-27 09:51:00|272.86|270.46|272.74|270.34|272.86|270.46|272.25|269.85|0
1651053070000|2022-04-27 09:51:10|272.86|270.46|272.93|270.53|272.93|270.53|272.74|270.34|0
1651053080000|2022-04-27 09:51:20|272.99|270.59|272.86|270.46|272.99|270.59|272.86|270.46|0
1651053090000|2022-04-27 09:51:30|272.99|270.59|272.74|270.34|272.99|270.59|272.74|270.34|0
1651053100000|2022-04-27 09:51:40|272.81|270.41|272.68|270.28|272.81|270.41|272.62|270.22|0
1651053110000|2022-04-27 09:51:50|272.74|270.34|272.62|270.22|272.74|270.34|272.62|270.22|0
1651053120000|2022-04-27 09:52:00|272.74|270.34|272.62|270.22|272.74|270.34|272.62|270.22|0
1651053130000|2022-04-27 09:52:10|272.74|270.34|272.68|270.28|272.74|270.34|272.62|270.22|0
1651053140000|2022-04-27 09:52:20|272.49|270.09|272.25|269.85|272.49|270.09|272.25|269.85|0
1651053150000|2022-04-27 09:52:30|272.37|269.97|272.25|269.85|272.49|270.09|272.25|269.85|0
1651053160000|2022-04-27 09:52:40|272|269.6|271.88|269.48|272|269.6|271.88|269.48|0
1651053170000|2022-04-27 09:52:50|271.75|269.35|271.75|269.35|271.82|269.42|271.75|269.35|0
1651053180000|2022-04-27 09:53:00|271.38|268.98|271.63|269.23|271.63|269.23|271.38|268.98|0
1651053190000|2022-04-27 09:53:10|271.51|269.11|271.75|269.35|271.75|269.35|271.51|269.11|0
1651053200000|2022-04-27 09:53:20|271.82|269.42|271.88|269.48|271.88|269.48|271.82|269.42|0
1651053210000|2022-04-27 09:53:30|272|269.6|272|269.6|272|269.6|272|269.6|0
1651053220000|2022-04-27 09:53:40|271.88|269.48|271.75|269.35|271.88|269.48|271.69|269.29|0
1651053230000|2022-04-27 09:53:50|271.88|269.48|271.94|269.54|272|269.6|271.88|269.48|0
1651053240000|2022-04-27 09:54:00|271.69|269.29|271.69|269.29|271.69|269.29|271.63|269.23|0
1651053250000|2022-04-27 09:54:10|271.75|269.35|271.75|269.35|271.75|269.35|271.75|269.35|0
1651053260000|2022-04-27 09:54:20|271.69|269.29|271.38|268.98|271.69|269.29|271.38|268.98|0
1651053270000|2022-04-27 09:54:30|271.63|269.23|271.75|269.35|271.75|269.35|271.63|269.23|0
1651053280000|2022-04-27 09:54:40|271.88|269.48|272|269.6|272|269.6|271.88|269.48|0
1651053290000|2022-04-27 09:54:50|271.87|269.47|272.12|269.72|272.12|269.72|271.87|269.47|0
1651053300000|2022-04-27 09:55:00|272|269.6|271.94|269.54|272|269.6|271.87|269.47|0
1651053310000|2022-04-27 09:55:10|271.87|269.47|271.5|269.1|271.94|269.54|271.5|269.1|0
1651053320000|2022-04-27 09:55:20|271.57|269.17|271.5|269.1|271.63|269.23|271.5|269.1|0
1651053330000|2022-04-27 09:55:30|271.57|269.17|271.26|268.86|271.57|269.17|271.14|268.74|0
1651053340000|2022-04-27 09:55:40|271.38|268.98|271.26|268.86|271.38|268.98|271.26|268.86|0
1651053350000|2022-04-27 09:55:50|271.38|268.98|271.45|269.05|271.45|269.05|271.38|268.98|0
1651053360000|2022-04-27 09:56:00|271.38|268.98|271.38|268.98|271.38|268.98|271.38|268.98|0
1651053370000|2022-04-27 09:56:10|271.57|269.17|271.63|269.23|271.75|269.35|271.57|269.17|0
1651053380000|2022-04-27 09:56:20|271.5|269.1|271.75|269.35|271.75|269.35|271.5|269.1|0
1651053390000|2022-04-27 09:56:30|271.87|269.47|271.87|269.47|271.87|269.47|271.87|269.47|0
1651053400000|2022-04-27 09:56:40|271.63|269.23|271.5|269.1|271.63|269.23|271.5|269.1|0
1651053410000|2022-04-27 09:56:50|271.38|268.98|270.64|268.24|271.38|268.98|270.64|268.24|0
1651053420000|2022-04-27 09:57:00|270.4|268|270.4|268|270.4|268|270.27|267.87|0
1651053430000|2022-04-27 09:57:10|270.46|268.06|270.27|267.87|270.52|268.12|270.27|267.87|0
1651053440000|2022-04-27 09:57:20|270.22|267.82|270.4|268|270.4|268|270.22|267.82|0
1651053450000|2022-04-27 09:57:30|270.34|267.94|270.52|268.12|270.52|268.12|270.34|267.94|0
1651053460000|2022-04-27 09:57:40|270.58|268.18|270.4|268|270.58|268.18|270.4|268|0
1651053470000|2022-04-27 09:57:50|270.46|268.06|270.52|268.12|270.52|268.12|270.46|268.06|0
1651053480000|2022-04-27 09:58:00|270.4|268|270.15|267.75|270.4|268|270.15|267.75|0
1651053490000|2022-04-27 09:58:10|270.27|267.87|270.15|267.75|270.4|268|270.15|267.75|0
1651053500000|2022-04-27 09:58:20|270.27|267.87|270.27|267.87|270.27|267.87|270.15|267.75|0
1651053510000|2022-04-27 09:58:30|270.52|268.12|270.52|268.12|270.64|268.24|270.52|268.12|0
1651053520000|2022-04-27 09:58:40|270.46|268.06|270.4|268|270.52|268.12|270.4|268|0
1651053530000|2022-04-27 09:58:50|270.52|268.12|270.21|267.81|270.52|268.12|270.15|267.75|0
1651053540000|2022-04-27 09:59:00|270.27|267.87|270.4|268|270.52|268.12|270.27|267.87|0
1651053550000|2022-04-27 09:59:10|270.34|267.94|270.52|268.12|270.52|268.12|270.34|267.94|0
1651053560000|2022-04-27 09:59:20|270.76|268.36|270.64|268.24|270.76|268.36|270.64|268.24|0
1651053570000|2022-04-27 09:59:30|270.52|268.12|270.46|268.06|270.52|268.12|270.4|268|0
1651053580000|2022-04-27 09:59:40|270.64|268.24|270.52|268.12|270.64|268.24|270.46|268.06|0
1651053590000|2022-04-27 09:59:50|270.58|268.18|270.52|268.12|270.58|268.18|270.52|268.12|0
1651053600000|2022-04-27 10:00:00|270.4|268|270.15|267.75|270.4|268|270.15|267.75|0
1651053610000|2022-04-27 10:00:10|270.4|268|270.34|267.94|270.4|268|270.27|267.87|0
1651053620000|2022-04-27 10:00:20|270.4|268|270.64|268.24|270.64|268.24|270.27|267.87|0
1651053630000|2022-04-27 10:00:30|270.76|268.36|270.52|268.12|270.76|268.36|270.52|268.12|0
1651053640000|2022-04-27 10:00:40|270.46|268.06|270.34|267.94|270.46|268.06|270.34|267.94|0
1651053650000|2022-04-27 10:00:50|270.21|267.81|270.21|267.81|270.21|267.81|270.21|267.81|0
1651053660000|2022-04-27 10:01:00|270.27|267.87|269.9|267.5|270.27|267.87|269.9|267.5|0
1651053670000|2022-04-27 10:01:10|269.97|267.57|270.39|267.99|270.39|267.99|269.97|267.57|0
1651053680000|2022-04-27 10:01:20|270.52|268.12|270.39|267.99|270.52|268.12|270.27|267.87|0
1651053690000|2022-04-27 10:01:30|270.21|267.81|270.09|267.69|270.21|267.81|270.09|267.69|0
1651053700000|2022-04-27 10:01:40|270.03|267.63|270.27|267.87|270.27|267.87|270.03|267.63|0
1651053710000|2022-04-27 10:01:50|270.03|267.63|270.09|267.69|270.09|267.69|270.03|267.63|0
1651053720000|2022-04-27 10:02:00|270.03|267.63|270.03|267.63|270.03|267.63|270.03|267.63|0
1651053730000|2022-04-27 10:02:10|269.97|267.57|269.9|267.5|269.97|267.57|269.78|267.38|0
1651053740000|2022-04-27 10:02:20|269.84|267.44|269.48|267.08|269.9|267.5|269.48|267.08|0
1651053750000|2022-04-27 10:02:30|269.35|266.95|269.41|267.01|269.41|267.01|269.17|266.77|0
1651053760000|2022-04-27 10:02:40|269.29|266.89|269.53|267.13|269.53|267.13|269.29|266.89|0
1651053770000|2022-04-27 10:02:50|269.41|267.01|269.29|266.89|269.41|267.01|269.29|266.89|0
1651053780000|2022-04-27 10:03:00|269.41|267.01|269.29|266.89|269.41|267.01|269.29|266.89|0
1651053790000|2022-04-27 10:03:10|269.41|267.01|269.17|266.77|269.41|267.01|269.17|266.77|0
1651053800000|2022-04-27 10:03:20|269.41|267.01|269.41|267.01|269.41|267.01|269.41|267.01|0
1651053810000|2022-04-27 10:03:30|269.48|267.08|269.04|266.64|269.48|267.08|269.04|266.64|0
1651053820000|2022-04-27 10:03:40|269.17|266.77|269.17|266.77|269.17|266.77|269.17|266.77|0
1651053830000|2022-04-27 10:03:50|269.29|266.89|269.41|267.01|269.41|267.01|269.29|266.89|0
1651053840000|2022-04-27 10:04:00|269.29|266.89|269.66|267.26|269.66|267.26|269.29|266.89|0
1651053850000|2022-04-27 10:04:10|269.78|267.38|269.84|267.44|269.9|267.5|269.78|267.38|0
1651053860000|2022-04-27 10:04:20|269.9|267.5|269.84|267.44|269.9|267.5|269.78|267.38|0
1651053870000|2022-04-27 10:04:30|270.27|267.87|269.9|267.5|270.27|267.87|269.9|267.5|0
1651053880000|2022-04-27 10:04:40|269.78|267.38|269.78|267.38|269.78|267.38|269.78|267.38|0
1651053890000|2022-04-27 10:04:50|269.84|267.44|269.53|267.13|269.84|267.44|269.53|267.13|0
1651053900000|2022-04-27 10:05:00|269.78|267.38|269.78|267.38|269.84|267.44|269.78|267.38|0
1651053910000|2022-04-27 10:05:10|269.72|267.32|269.9|267.5|270.02|267.62|269.72|267.32|0
1651053920000|2022-04-27 10:05:20|270.27|267.87|270.15|267.75|270.39|267.99|270.15|267.75|0
1651053930000|2022-04-27 10:05:30|270.09|267.69|269.9|267.5|270.09|267.69|269.9|267.5|0
1651053940000|2022-04-27 10:05:40|269.78|267.38|270.27|267.87|270.27|267.87|269.78|267.38|0
1651053950000|2022-04-27 10:05:50|270.15|267.75|270.21|267.81|270.21|267.81|270.15|267.75|0
1651053960000|2022-04-27 10:06:00|270.21|267.81|270.15|267.75|270.21|267.81|270.15|267.75|0
1651053970000|2022-04-27 10:06:10|270.27|267.87|270.02|267.62|270.27|267.87|270.02|267.62|0
1651053980000|2022-04-27 10:06:20|270.15|267.75|270.15|267.75|270.15|267.75|270.09|267.69|0
1651053990000|2022-04-27 10:06:30|270.02|267.62|269.9|267.5|270.15|267.75|269.9|267.5|0
1651054000000|2022-04-27 10:06:40|269.96|267.56|269.9|267.5|269.96|267.56|269.9|267.5|0
1651054010000|2022-04-27 10:06:50|269.78|267.38|269.65|267.25|269.78|267.38|269.65|267.25|0
1651054020000|2022-04-27 10:07:00|269.84|267.44|269.53|267.13|269.84|267.44|269.53|267.13|0
1651054030000|2022-04-27 10:07:10|269.41|267.01|269.65|267.25|269.65|267.25|269.41|267.01|0
1651054040000|2022-04-27 10:07:20|269.84|267.44|269.78|267.38|269.9|267.5|269.78|267.38|0
1651054050000|2022-04-27 10:07:30|269.53|267.13|269.9|267.5|269.9|267.5|269.53|267.13|0
1651054060000|2022-04-27 10:07:40|269.65|267.25|269.65|267.25|269.65|267.25|269.53|267.13|0
1651054070000|2022-04-27 10:07:50|269.53|267.13|269.53|267.13|269.72|267.32|269.53|267.13|0
1651054080000|2022-04-27 10:08:00|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1651054090000|2022-04-27 10:08:10|269.41|267.01|269.16|266.76|269.41|267.01|269.16|266.76|0
1651054100000|2022-04-27 10:08:20|269.23|266.83|269.53|267.13|269.65|267.25|269.23|266.83|0
1651054110000|2022-04-27 10:08:30|269.65|267.25|269.53|267.13|269.78|267.38|269.53|267.13|0
1651054120000|2022-04-27 10:08:40|269.65|267.25|269.78|267.38|269.78|267.38|269.53|267.13|0
1651054130000|2022-04-27 10:08:50|269.72|267.32|269.78|267.38|269.78|267.38|269.65|267.25|0
1651054140000|2022-04-27 10:09:00|269.65|267.25|269.65|267.25|269.65|267.25|269.53|267.13|0
1651054150000|2022-04-27 10:09:10|269.78|267.38|269.9|267.5|269.9|267.5|269.78|267.38|0
1651054160000|2022-04-27 10:09:20|269.72|267.32|269.65|267.25|269.72|267.32|269.53|267.13|0
1651054170000|2022-04-27 10:09:30|269.53|267.13|269.65|267.25|269.65|267.25|269.53|267.13|0
1651054180000|2022-04-27 10:09:40|269.78|267.38|269.72|267.32|269.9|267.5|269.72|267.32|0
1651054190000|2022-04-27 10:09:50|269.65|267.25|269.78|267.38|269.78|267.38|269.65|267.25|0
1651054200000|2022-04-27 10:10:00|269.84|267.44|269.84|267.44|269.84|267.44|269.84|267.44|0
1651054210000|2022-04-27 10:10:10|269.78|267.38|269.78|267.38|269.78|267.38|269.78|267.38|0
1651054220000|2022-04-27 10:10:20|269.9|267.5|269.84|267.44|269.9|267.5|269.84|267.44|0
1651054230000|2022-04-27 10:10:30|269.9|267.5|269.72|267.32|269.9|267.5|269.72|267.32|0
1651054240000|2022-04-27 10:10:40|269.78|267.38|269.78|267.38|269.84|267.44|269.78|267.38|0
1651054250000|2022-04-27 10:10:50|269.77|267.37|269.9|267.5|269.9|267.5|269.77|267.37|0
1651054260000|2022-04-27 10:11:00|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1651054270000|2022-04-27 10:11:10|269.65|267.25|269.41|267.01|269.65|267.25|269.41|267.01|0
1651054280000|2022-04-27 10:11:20|269.28|266.88|269.41|267.01|269.41|267.01|269.28|266.88|0
1651054290000|2022-04-27 10:11:30|269.53|267.13|269.59|267.19|269.65|267.25|269.53|267.13|0
1651054300000|2022-04-27 10:11:40|269.53|267.13|269.65|267.25|269.65|267.25|269.53|267.13|0
1651054310000|2022-04-27 10:11:50|269.77|267.37|269.65|267.25|269.77|267.37|269.59|267.19|0
1651054320000|2022-04-27 10:12:00|269.53|267.13|269.16|266.76|269.53|267.13|269.16|266.76|0
1651054330000|2022-04-27 10:12:10|269.04|266.64|269.04|266.64|269.16|266.76|269.04|266.64|0
1651054340000|2022-04-27 10:12:20|269.28|266.88|270.86|268.46|270.86|268.46|269.28|266.88|0
1651054350000|2022-04-27 10:12:30|270.98|268.58|270.98|268.58|270.98|268.58|270.86|268.46|0
1651054360000|2022-04-27 10:12:40|270.86|268.46|270.86|268.46|270.86|268.46|270.73|268.33|0
1651054370000|2022-04-27 10:12:50|270.98|268.58|271.1|268.7|271.1|268.7|270.98|268.58|0
1651054380000|2022-04-27 10:13:00|270.05|267.65|269.93|267.53|270.05|267.65|269.93|267.53|0
1651054390000|2022-04-27 10:13:10|269.87|267.47|269.93|267.53|269.93|267.53|269.8|267.4|0
1651054400000|2022-04-27 10:13:20|269.87|267.47|269.8|267.4|269.87|267.47|269.8|267.4|0
1651054410000|2022-04-27 10:13:30|269.93|267.53|269.75|267.35|269.93|267.53|269.75|267.35|0
1651054420000|2022-04-27 10:13:40|269.68|267.28|269.68|267.28|269.8|267.4|269.68|267.28|0
1651054440000|2022-04-27 10:14:00|269.8|267.4|269.68|267.28|269.93|267.53|269.68|267.28|0
1651054450000|2022-04-27 10:14:10|269.8|267.4|269.93|267.53|270.05|267.65|269.8|267.4|0
1651054460000|2022-04-27 10:14:20|269.8|267.4|269.93|267.53|270.05|267.65|269.8|267.4|0
1651054470000|2022-04-27 10:14:30|269.8|267.4|269.8|267.4|269.8|267.4|269.68|267.28|0
1651054480000|2022-04-27 10:14:40|269.93|267.53|270.05|267.65|270.05|267.65|269.8|267.4|0
1651054490000|2022-04-27 10:14:50|269.93|267.53|269.93|267.53|269.99|267.59|269.93|267.53|0
1651054500000|2022-04-27 10:15:00|269.87|267.47|269.8|267.4|269.87|267.47|269.8|267.4|0
1651054510000|2022-04-27 10:15:10|269.68|267.28|269.68|267.28|269.68|267.28|269.68|267.28|0
1651054520000|2022-04-27 10:15:20|269.74|267.34|269.87|267.47|269.87|267.47|269.74|267.34|0
1651054530000|2022-04-27 10:15:30|269.93|267.53|270.17|267.77|270.17|267.77|269.93|267.53|0
1651054540000|2022-04-27 10:15:40|270.29|267.89|270.54|268.14|270.54|268.14|270.23|267.83|0
1651054550000|2022-04-27 10:15:50|270.48|268.08|270.48|268.08|270.48|268.08|270.42|268.02|0
1651054560000|2022-04-27 10:16:00|270.42|268.02|270.17|267.77|270.42|268.02|270.17|267.77|0
1651054570000|2022-04-27 10:16:10|270.23|267.83|269.93|267.53|270.23|267.83|269.93|267.53|0
1651054580000|2022-04-27 10:16:20|269.99|267.59|270.05|267.65|270.05|267.65|269.99|267.59|0
1651054600000|2022-04-27 10:16:40|270.17|267.77|270.17|267.77|270.17|267.77|270.17|267.77|0
1651054610000|2022-04-27 10:16:50|270.05|267.65|270.17|267.77|270.17|267.77|269.93|267.53|0
1651054620000|2022-04-27 10:17:00|270.23|267.83|270.17|267.77|270.23|267.83|270.17|267.77|0
1651054630000|2022-04-27 10:17:10|270.29|267.89|270.17|267.77|270.29|267.89|270.17|267.77|0
1651054640000|2022-04-27 10:17:20|270.29|267.89|270.54|268.14|270.54|268.14|270.29|267.89|0
1651054650000|2022-04-27 10:17:30|270.78|268.38|270.78|268.38|270.91|268.51|270.78|268.38|0
1651054660000|2022-04-27 10:17:40|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1651054670000|2022-04-27 10:17:50|270.54|268.14|270.41|268.01|270.54|268.14|270.41|268.01|0
1651054680000|2022-04-27 10:18:00|270.29|267.89|270.41|268.01|270.41|268.01|270.29|267.89|0
1651054690000|2022-04-27 10:18:10|270.29|267.89|270.41|268.01|270.41|268.01|270.29|267.89|0
1651054700000|2022-04-27 10:18:20|270.29|267.89|270.29|267.89|270.29|267.89|270.29|267.89|0
1651054710000|2022-04-27 10:18:30|270.17|267.77|270.17|267.77|270.17|267.77|270.05|267.65|0
1651054720000|2022-04-27 10:18:40|270.23|267.83|270.23|267.83|270.23|267.83|270.17|267.77|0
1651054730000|2022-04-27 10:18:50|270.17|267.77|270.54|268.14|270.54|268.14|270.17|267.77|0
1651054740000|2022-04-27 10:19:00|270.66|268.26|270.78|268.38|270.85|268.45|270.66|268.26|0
1651054750000|2022-04-27 10:19:10|270.85|268.45|270.9|268.5|270.91|268.51|270.85|268.45|0
1651054760000|2022-04-27 10:19:20|270.78|268.38|270.78|268.38|270.78|268.38|270.66|268.26|0
1651054770000|2022-04-27 10:19:30|270.9|268.5|271.03|268.63|271.21|268.81|270.9|268.5|0
1651054780000|2022-04-27 10:19:40|271.15|268.75|271.15|268.75|271.27|268.87|271.15|268.75|0
1651054790000|2022-04-27 10:19:50|271.27|268.87|271.4|269|271.4|269|271.27|268.87|0
1651054800000|2022-04-27 10:20:00|271.27|268.87|271.27|268.87|271.27|268.87|271.27|268.87|0
1651054810000|2022-04-27 10:20:10|271.4|269|270.9|268.5|271.4|269|270.78|268.38|0
1651054820000|2022-04-27 10:20:20|270.97|268.57|271.4|269|271.4|269|270.97|268.57|0
1651054830000|2022-04-27 10:20:30|271.27|268.87|271.27|268.87|271.27|268.87|271.27|268.87|0
1651054840000|2022-04-27 10:20:40|271.15|268.75|271.15|268.75|271.27|268.87|271.15|268.75|0
1651054850000|2022-04-27 10:20:50|271.27|268.87|271.4|269|271.4|269|271.27|268.87|0
1651054860000|2022-04-27 10:21:00|271.27|268.87|271.27|268.87|271.27|268.87|271.27|268.87|0
1651054870000|2022-04-27 10:21:10|271.4|269|271.15|268.75|271.4|269|271.15|268.75|0
1651054900000|2022-04-27 10:21:40|271.09|268.69|271.15|268.75|271.15|268.75|271.09|268.69|0
1651054910000|2022-04-27 10:21:50|271.21|268.81|271.27|268.87|271.27|268.87|271.21|268.81|0
1651054920000|2022-04-27 10:22:00|271.21|268.81|270.97|268.57|271.21|268.81|270.97|268.57|0
1651054930000|2022-04-27 10:22:10|271.03|268.63|271.03|268.63|271.03|268.63|270.97|268.57|0
1651054940000|2022-04-27 10:22:20|271.15|268.75|271.03|268.63|271.15|268.75|270.97|268.57|0
1651054950000|2022-04-27 10:22:30|270.97|268.57|270.97|268.57|270.97|268.57|270.9|268.5|0
1651054960000|2022-04-27 10:22:40|271.03|268.63|271.03|268.63|271.03|268.63|271.03|268.63|0
1651054970000|2022-04-27 10:22:50|270.97|268.57|271.03|268.63|271.15|268.75|270.97|268.57|0
1651054980000|2022-04-27 10:23:00|271.15|268.75|271.09|268.69|271.15|268.75|271.09|268.69|0
1651054990000|2022-04-27 10:23:10|271.03|268.63|271.03|268.63|271.03|268.63|270.97|268.57|0
1651055000000|2022-04-27 10:23:20|270.97|268.57|270.9|268.5|270.97|268.57|270.9|268.5|0
1651055010000|2022-04-27 10:23:30|270.72|268.32|270.78|268.38|270.78|268.38|270.72|268.32|0
1651055020000|2022-04-27 10:23:40|270.84|268.44|271.03|268.63|271.03|268.63|270.84|268.44|0
1651055030000|2022-04-27 10:23:50|270.97|268.57|271.02|268.62|271.02|268.62|270.9|268.5|0
1651055040000|2022-04-27 10:24:00|270.97|268.57|271.02|268.62|271.02|268.62|270.97|268.57|0
1651055060000|2022-04-27 10:24:20|271.15|268.75|271.15|268.75|271.15|268.75|271.15|268.75|0
1651055070000|2022-04-27 10:24:30|271.27|268.87|271.02|268.62|271.39|268.99|271.02|268.62|0
1651055090000|2022-04-27 10:24:50|270.9|268.5|270.9|268.5|270.9|268.5|270.9|268.5|0
1651055100000|2022-04-27 10:25:00|270.97|268.57|270.97|268.57|270.97|268.57|270.97|268.57|0
1651055110000|2022-04-27 10:25:10|271.27|268.87|271.39|268.99|271.39|268.99|271.27|268.87|0
1651055120000|2022-04-27 10:25:20|271.33|268.93|271.39|268.99|271.39|268.99|271.33|268.93|0
1651055130000|2022-04-27 10:25:30|271.27|268.87|271.15|268.75|271.27|268.87|271.15|268.75|0
1651055140000|2022-04-27 10:25:40|271.39|268.99|271.39|268.99|271.39|268.99|271.27|268.87|0
1651055150000|2022-04-27 10:25:50|271.33|268.93|271.27|268.87|271.39|268.99|271.27|268.87|0
1651055170000|2022-04-27 10:26:10|271.39|268.99|271.27|268.87|271.39|268.99|271.27|268.87|0
1651055180000|2022-04-27 10:26:20|271.39|268.99|271.39|268.99|271.39|268.99|271.27|268.87|0
1651055190000|2022-04-27 10:26:30|271.33|268.93|271.39|268.99|271.39|268.99|271.33|268.93|0
1651055210000|2022-04-27 10:26:50|271.27|268.87|271.39|268.99|271.39|268.99|271.27|268.87|0
1651055220000|2022-04-27 10:27:00|271.27|268.87|271.39|268.99|271.39|268.99|271.27|268.87|0
1651055230000|2022-04-27 10:27:10|271.27|268.87|271.39|268.99|271.39|268.99|271.27|268.87|0
1651055240000|2022-04-27 10:27:20|271.33|268.93|271.27|268.87|271.33|268.93|271.27|268.87|0
1651055250000|2022-04-27 10:27:30|271.15|268.75|271.15|268.75|271.21|268.81|271.15|268.75|0
1651055260000|2022-04-27 10:27:40|271.02|268.62|271.27|268.87|271.39|268.99|271.02|268.62|0
1651055270000|2022-04-27 10:27:50|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1651055280000|2022-04-27 10:28:00|271.27|268.87|271.15|268.75|271.27|268.87|271.02|268.62|0
1651055290000|2022-04-27 10:28:10|271.27|268.87|271.15|268.75|271.27|268.87|271.15|268.75|0
1651055300000|2022-04-27 10:28:20|271.21|268.81|271.21|268.81|271.27|268.87|271.21|268.81|0
1651055320000|2022-04-27 10:28:40|271.14|268.74|271.14|268.74|271.21|268.81|271.14|268.74|0
1651055330000|2022-04-27 10:28:50|271.27|268.87|271.27|268.87|271.27|268.87|271.27|268.87|0
1651055340000|2022-04-27 10:29:00|271.39|268.99|271.39|268.99|271.39|268.99|271.39|268.99|0
1651055350000|2022-04-27 10:29:10|271.33|268.93|271.14|268.74|271.33|268.93|271.14|268.74|0
1651055360000|2022-04-27 10:29:20|271.27|268.87|271.27|268.87|271.27|268.87|271.27|268.87|0
1651055370000|2022-04-27 10:29:30|271.14|268.74|271.14|268.74|271.14|268.74|271.14|268.74|0
1651055390000|2022-04-27 10:29:50|271.27|268.87|271.27|268.87|271.27|268.87|271.27|268.87|0
1651055410000|2022-04-27 10:30:10|271.39|268.99|271.33|268.93|271.39|268.99|271.33|268.93|0
1651055420000|2022-04-27 10:30:20|271.39|268.99|271.27|268.87|271.39|268.99|271.27|268.87|0
1651055430000|2022-04-27 10:30:30|271.33|268.93|271.27|268.87|271.33|268.93|271.27|268.87|0
1651055450000|2022-04-27 10:30:50|271.39|268.99|271.39|268.99|271.39|268.99|271.39|268.99|0
1651055460000|2022-04-27 10:31:00|271.27|268.87|271.51|269.11|271.51|269.11|271.27|268.87|0
1651055470000|2022-04-27 10:31:10|271.76|269.36|271.64|269.24|271.88|269.48|271.64|269.24|0
1651055480000|2022-04-27 10:31:20|271.76|269.36|271.76|269.36|271.76|269.36|271.76|269.36|0
1651055490000|2022-04-27 10:31:30|271.64|269.24|271.64|269.24|271.64|269.24|271.64|269.24|0
1651055500000|2022-04-27 10:31:40|271.63|269.23|271.63|269.23|271.63|269.23|271.63|269.23|0
1651055510000|2022-04-27 10:31:50|271.51|269.11|271.58|269.18|271.63|269.23|271.51|269.11|0
1651055520000|2022-04-27 10:32:00|271.39|268.99|271.14|268.74|271.39|268.99|271.14|268.74|0
1651055530000|2022-04-27 10:32:10|271.21|268.81|271.33|268.93|271.33|268.93|271.21|268.81|0
1651055540000|2022-04-27 10:32:20|271.27|268.87|271.27|268.87|271.39|268.99|271.27|268.87|0
1651055550000|2022-04-27 10:32:30|271.21|268.81|271.39|268.99|271.39|268.99|271.21|268.81|0
1651055560000|2022-04-27 10:32:40|271.51|269.11|271.51|269.11|271.63|269.23|271.51|269.11|0
1651055570000|2022-04-27 10:32:50|271.76|269.36|271.76|269.36|271.88|269.48|271.76|269.36|0
1651055580000|2022-04-27 10:33:00|271.82|269.42|271.76|269.36|271.82|269.42|271.76|269.36|0
1651055590000|2022-04-27 10:33:10|271.88|269.48|271.88|269.48|271.88|269.48|271.88|269.48|0
1651055600000|2022-04-27 10:33:20|271.76|269.36|271.76|269.36|271.76|269.36|271.76|269.36|0
1651055610000|2022-04-27 10:33:30|271.82|269.42|271.88|269.48|271.88|269.48|271.82|269.42|0
1651055620000|2022-04-27 10:33:40|271.82|269.42|271.63|269.23|271.82|269.42|271.63|269.23|0
1651055630000|2022-04-27 10:33:50|271.45|269.05|271.45|269.05|271.45|269.05|271.45|269.05|0
1651055640000|2022-04-27 10:34:00|271.51|269.11|271.63|269.23|271.63|269.23|271.51|269.11|0
1651055650000|2022-04-27 10:34:10|271.76|269.36|271.7|269.3|271.76|269.36|271.7|269.3|0
1651055660000|2022-04-27 10:34:20|271.63|269.23|271.39|268.99|271.63|269.23|271.39|268.99|0
1651055670000|2022-04-27 10:34:30|271.33|268.93|271.39|268.99|271.39|268.99|271.33|268.93|0
1651055680000|2022-04-27 10:34:40|271.33|268.93|271.33|268.93|271.33|268.93|271.33|268.93|0
1651055690000|2022-04-27 10:34:50|271.39|268.99|271.51|269.11|271.51|269.11|271.39|268.99|0
1651055700000|2022-04-27 10:35:00|271.63|269.23|271.76|269.36|271.76|269.36|271.63|269.23|0
1651055710000|2022-04-27 10:35:10|271.63|269.23|271.63|269.23|271.63|269.23|271.63|269.23|0
1651055720000|2022-04-27 10:35:20|271.57|269.17|271.57|269.17|271.57|269.17|271.57|269.17|0
1651055730000|2022-04-27 10:35:30|271.51|269.11|271.51|269.11|271.51|269.11|271.51|269.11|0
1651055740000|2022-04-27 10:35:40|271.45|269.05|271.45|269.05|271.51|269.11|271.45|269.05|0
1651055750000|2022-04-27 10:35:50|271.39|268.99|271.39|268.99|271.39|268.99|271.39|268.99|0
1651055760000|2022-04-27 10:36:00|271.26|268.86|271.39|268.99|271.39|268.99|271.26|268.86|0
1651055770000|2022-04-27 10:36:10|271.33|268.93|271.33|268.93|271.33|268.93|271.33|268.93|0
1651055780000|2022-04-27 10:36:20|271.26|268.86|271.39|268.99|271.51|269.11|271.26|268.86|0
1651055790000|2022-04-27 10:36:30|271.51|269.11|271.63|269.23|271.63|269.23|271.51|269.11|0
1651055810000|2022-04-27 10:36:50|271.57|269.17|271.57|269.17|271.57|269.17|271.57|269.17|0
1651055820000|2022-04-27 10:37:00|271.63|269.23|271.63|269.23|271.63|269.23|271.63|269.23|0
1651055830000|2022-04-27 10:37:10|271.75|269.35|271.88|269.48|271.88|269.48|271.75|269.35|0
1651055840000|2022-04-27 10:37:20|272|269.6|272|269.6|272.12|269.72|272|269.6|0
1651055850000|2022-04-27 10:37:30|272.06|269.66|272.25|269.85|272.25|269.85|272|269.6|0
1651055860000|2022-04-27 10:37:40|272.37|269.97|272.31|269.91|272.37|269.97|272.31|269.91|0
1651055870000|2022-04-27 10:37:50|272.25|269.85|271.94|269.54|272.25|269.85|271.94|269.54|0
1651055880000|2022-04-27 10:38:00|271.88|269.48|272.12|269.72|272.12|269.72|271.88|269.48|0
1651055890000|2022-04-27 10:38:10|272.19|269.79|272.19|269.79|272.37|269.97|272.19|269.79|0
1651055900000|2022-04-27 10:38:20|271.4|269|271.83|269.43|272.08|269.68|271.28|268.88|0
1651055910000|2022-04-27 10:38:30|271.37|268.97|271.43|269.03|271.55|269.15|271.37|268.97|0
1651055920000|2022-04-27 10:38:40|271.31|268.91|270.57|268.17|271.31|268.91|270.57|268.17|0
1651055930000|2022-04-27 10:38:50|269.83|267.43|270.2|267.8|270.2|267.8|269.83|267.43|0
1651055940000|2022-04-27 10:39:00|270.33|267.93|270.33|267.93|270.33|267.93|270.33|267.93|0
1651055950000|2022-04-27 10:39:10|270.57|268.17|270.94|268.54|270.94|268.54|270.57|268.17|0
1651055960000|2022-04-27 10:39:20|270.82|268.42|271.06|268.66|271.06|268.66|270.82|268.42|0
1651055970000|2022-04-27 10:39:30|271.18|268.78|271.18|268.78|271.18|268.78|271.13|268.73|0
1651055980000|2022-04-27 10:39:40|271.31|268.91|271.43|269.03|271.55|269.15|271.31|268.91|0
1651055990000|2022-04-27 10:39:50|271.49|269.09|271.18|268.78|271.49|269.09|271.18|268.78|0
1651056000000|2022-04-27 10:40:00|271.31|268.91|271.06|268.66|271.31|268.91|271|268.6|0
1651056010000|2022-04-27 10:40:10|270.94|268.54|271|268.6|271|268.6|270.94|268.54|0
1651056020000|2022-04-27 10:40:20|270.94|268.54|270.57|268.17|270.94|268.54|270.57|268.17|0
1651056030000|2022-04-27 10:40:30|270.45|268.05|270.32|267.92|270.57|268.17|270.32|267.92|0
1651056040000|2022-04-27 10:40:40|270.45|268.05|270.63|268.23|270.69|268.29|270.45|268.05|0
1651056050000|2022-04-27 10:40:50|270.57|268.17|270.69|268.29|270.69|268.29|270.57|268.17|0
1651056060000|2022-04-27 10:41:00|270.76|268.36|270.88|268.48|270.88|268.48|270.76|268.36|0
1651056070000|2022-04-27 10:41:10|270.94|268.54|270.94|268.54|270.94|268.54|270.76|268.36|0
1651056080000|2022-04-27 10:41:20|270.81|268.41|270.94|268.54|270.94|268.54|270.76|268.36|0
1651056090000|2022-04-27 10:41:30|270.81|268.41|270.76|268.36|270.81|268.41|270.76|268.36|0
1651056100000|2022-04-27 10:41:40|270.81|268.41|271.06|268.66|271.06|268.66|270.81|268.41|0
1651056110000|2022-04-27 10:41:50|271.31|268.91|271.18|268.78|271.31|268.91|271.18|268.78|0
1651056120000|2022-04-27 10:42:00|271.31|268.91|271.06|268.66|271.31|268.91|271.06|268.66|0
1651056130000|2022-04-27 10:42:10|271.18|268.78|271.18|268.78|271.25|268.85|271.18|268.78|0
1651056150000|2022-04-27 10:42:30|271.25|268.85|271.18|268.78|271.25|268.85|271.18|268.78|0
1651056160000|2022-04-27 10:42:40|271.25|268.85|271.31|268.91|271.31|268.91|271.25|268.85|0
1651056170000|2022-04-27 10:42:50|271.43|269.03|271.37|268.97|271.43|269.03|271.37|268.97|0
1651056180000|2022-04-27 10:43:00|271.43|269.03|271.43|269.03|271.43|269.03|271.37|268.97|0
1651056190000|2022-04-27 10:43:10|271.37|268.97|271.49|269.09|271.49|269.09|271.37|268.97|0
1651056200000|2022-04-27 10:43:20|271.43|269.03|271.62|269.22|271.67|269.27|271.43|269.03|0
1651056210000|2022-04-27 10:43:30|271.67|269.27|272.41|270.01|272.41|270.01|271.67|269.27|0
1651056220000|2022-04-27 10:43:40|272.29|269.89|272.17|269.77|272.29|269.89|272.17|269.77|0
1651056230000|2022-04-27 10:43:50|272.29|269.89|272.17|269.77|272.29|269.89|272.17|269.77|0
1651056240000|2022-04-27 10:44:00|272.04|269.64|272.17|269.77|272.17|269.77|272.04|269.64|0
1651056250000|2022-04-27 10:44:10|272.11|269.71|272.17|269.77|272.17|269.77|272.04|269.64|0
1651056260000|2022-04-27 10:44:20|272.29|269.89|272.04|269.64|272.29|269.89|272.04|269.64|0
1651056270000|2022-04-27 10:44:30|272.17|269.77|272.17|269.77|272.17|269.77|272.17|269.77|0
1651056280000|2022-04-27 10:44:40|272.04|269.64|272.04|269.64|272.04|269.64|271.86|269.46|0
1651056290000|2022-04-27 10:44:50|271.86|269.46|271.92|269.52|271.92|269.52|271.86|269.46|0
1651056300000|2022-04-27 10:45:00|273.1|270.7|272.91|270.51|275.63|273.23|272.91|270.51|0
1651056310000|2022-04-27 10:45:10|273.4|271|270.88|268.48|273.4|271|270.44|268.04|0
1651056320000|2022-04-27 10:45:20|271.55|269.15|271.49|269.09|271.98|269.58|271.3|268.9|0
1651056330000|2022-04-27 10:45:30|271.92|269.52|272.04|269.64|272.04|269.64|271.8|269.4|0
1651056340000|2022-04-27 10:45:40|271.67|269.27|271.8|269.4|271.8|269.4|271.67|269.27|0
1651056350000|2022-04-27 10:45:50|271.55|269.15|272.11|269.71|272.11|269.71|271.55|269.15|0
1651056360000|2022-04-27 10:46:00|272.17|269.77|273.34|270.94|273.34|270.94|272.17|269.77|0
1651056370000|2022-04-27 10:46:10|273.52|271.12|273.15|270.75|273.52|271.12|273.15|270.75|0
1651056380000|2022-04-27 10:46:20|273.28|270.88|273.4|271|273.4|271|273.09|270.69|0
1651056390000|2022-04-27 10:46:30|273.22|270.82|273.03|270.63|273.22|270.82|273.03|270.63|0
1651056400000|2022-04-27 10:46:40|273.15|270.75|273.22|270.82|273.4|271|273.15|270.75|0
1651056410000|2022-04-27 10:46:50|273.03|270.63|273.28|270.88|273.28|270.88|273.03|270.63|0
1651056420000|2022-04-27 10:47:00|273.4|271|273.71|271.31|273.71|271.31|273.4|271|0
1651056430000|2022-04-27 10:47:10|273.52|271.12|273.4|271|273.52|271.12|273.4|271|0
1651056440000|2022-04-27 10:47:20|273.52|271.12|273.52|271.12|273.52|271.12|272.91|270.51|0
1651056450000|2022-04-27 10:47:30|273.77|271.37|273.77|271.37|273.9|271.5|273.77|271.37|0
1651056460000|2022-04-27 10:47:40|273.71|271.31|273.9|271.5|273.9|271.5|273.71|271.31|0
1651056470000|2022-04-27 10:47:50|274.02|271.62|273.65|271.25|274.02|271.62|273.65|271.25|0
1651056480000|2022-04-27 10:48:00|272.41|270.01|273.03|270.63|273.15|270.75|272.41|270.01|0
1651056490000|2022-04-27 10:48:10|273.15|270.75|273.03|270.63|273.15|270.75|273.03|270.63|0
1651056500000|2022-04-27 10:48:20|272.91|270.51|272.91|270.51|272.97|270.57|272.78|270.38|0
1651056510000|2022-04-27 10:48:30|272.72|270.32|272.29|269.89|272.72|270.32|272.29|269.89|0
1651056520000|2022-04-27 10:48:40|272.23|269.83|272.53|270.13|272.6|270.2|272.23|269.83|0
1651056530000|2022-04-27 10:48:50|272.78|270.38|272.53|270.13|272.78|270.38|272.53|270.13|0
1651056540000|2022-04-27 10:49:00|272.66|270.26|272.6|270.2|272.66|270.26|272.53|270.13|0
1651056550000|2022-04-27 10:49:10|272.41|270.01|272.16|269.76|272.41|270.01|272.16|269.76|0
1651056560000|2022-04-27 10:49:20|272.29|269.89|272.29|269.89|272.29|269.89|272.16|269.76|0
1651056570000|2022-04-27 10:49:30|271.86|269.46|271.55|269.15|271.86|269.46|271.42|269.02|0
1651056580000|2022-04-27 10:49:40|271.67|269.27|271.61|269.21|271.67|269.27|271.55|269.15|0
1651056590000|2022-04-27 10:49:50|271.55|269.15|272.23|269.83|272.23|269.83|271.55|269.15|0
1651056600000|2022-04-27 10:50:00|272.1|269.7|272.23|269.83|272.23|269.83|272.1|269.7|0
1651056610000|2022-04-27 10:50:10|271.92|269.52|272.1|269.7|272.1|269.7|271.92|269.52|0
1651056620000|2022-04-27 10:50:20|272.04|269.64|272.04|269.64|272.16|269.76|272.04|269.64|0
1651056630000|2022-04-27 10:50:30|271.92|269.52|271.92|269.52|271.98|269.58|271.92|269.52|0
1651056640000|2022-04-27 10:50:40|272.04|269.64|271.98|269.58|272.04|269.64|271.92|269.52|0
1651056650000|2022-04-27 10:50:50|272.04|269.64|272.16|269.76|272.16|269.76|271.92|269.52|0
1651056660000|2022-04-27 10:51:00|272.35|269.95|272.29|269.89|272.35|269.95|272.29|269.89|0
1651056670000|2022-04-27 10:51:10|272.04|269.64|272.16|269.76|272.16|269.76|272.04|269.64|0
1651056680000|2022-04-27 10:51:20|272.29|269.89|272.16|269.76|272.29|269.89|272.16|269.76|0
1651056690000|2022-04-27 10:51:30|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1651056700000|2022-04-27 10:51:40|272.93|270.53|273|270.6|273|270.6|272.93|270.53|0
1651056710000|2022-04-27 10:51:50|272.93|270.53|272.81|270.41|272.93|270.53|272.81|270.41|0
1651056720000|2022-04-27 10:52:00|272.69|270.29|272.69|270.29|272.69|270.29|272.56|270.16|0
1651056730000|2022-04-27 10:52:10|272.56|270.16|272.69|270.29|272.69|270.29|272.44|270.04|0
1651056740000|2022-04-27 10:52:20|272.44|270.04|272.56|270.16|272.56|270.16|272.44|270.04|0
1651056750000|2022-04-27 10:52:30|272.44|270.04|272.44|270.04|272.69|270.29|272.44|270.04|0
1651056760000|2022-04-27 10:52:40|272.56|270.16|272.44|270.04|272.56|270.16|272.44|270.04|0
1651056780000|2022-04-27 10:53:00|271.95|269.55|271.58|269.18|271.95|269.55|271.58|269.18|0
1651056790000|2022-04-27 10:53:10|271.03|268.63|271.46|269.06|271.58|269.18|271.03|268.63|0
1651056800000|2022-04-27 10:53:20|271.33|268.93|271.27|268.87|271.33|268.93|271.21|268.81|0
1651056810000|2022-04-27 10:53:30|271.21|268.81|271.21|268.81|271.21|268.81|270.96|268.56|0
1651056820000|2022-04-27 10:53:40|271.09|268.69|270.47|268.07|271.09|268.69|270.47|268.07|0
1651056830000|2022-04-27 10:53:50|270.6|268.2|270.35|267.95|270.6|268.2|270.35|267.95|0
1651056840000|2022-04-27 10:54:00|270.23|267.83|270.11|267.71|270.35|267.95|270.11|267.71|0
1651056850000|2022-04-27 10:54:10|269.98|267.58|269.98|267.58|269.98|267.58|269.98|267.58|0
1651056860000|2022-04-27 10:54:20|269.86|267.46|269.98|267.58|269.98|267.58|269.8|267.4|0
1651056870000|2022-04-27 10:54:30|270.1|267.7|269.98|267.58|270.1|267.7|269.98|267.58|0
1651056880000|2022-04-27 10:54:40|269.92|267.52|270.1|267.7|270.1|267.7|269.92|267.52|0
1651056890000|2022-04-27 10:54:50|269.98|267.58|269.98|267.58|269.98|267.58|269.86|267.46|0
1651056900000|2022-04-27 10:55:00|269.86|267.46|269.86|267.46|269.86|267.46|269.86|267.46|0
1651056910000|2022-04-27 10:55:10|270.23|267.83|269.98|267.58|270.23|267.83|269.98|267.58|0
1651056920000|2022-04-27 10:55:20|269.86|267.46|269.61|267.21|269.86|267.46|269.56|267.16|0
1651056930000|2022-04-27 10:55:30|269.98|267.58|270.23|267.83|270.23|267.83|269.98|267.58|0
1651056940000|2022-04-27 10:55:40|270.1|267.7|270.1|267.7|270.1|267.7|270.1|267.7|0
1651056950000|2022-04-27 10:55:50|270.05|267.65|269.98|267.58|270.05|267.65|269.86|267.46|0
1651056960000|2022-04-27 10:56:00|270.05|267.65|270.23|267.83|270.23|267.83|270.05|267.65|0
1651056970000|2022-04-27 10:56:10|270.35|267.95|270.47|268.07|270.47|268.07|270.29|267.89|0
1651056980000|2022-04-27 10:56:20|270.59|268.19|270.59|268.19|270.59|268.19|270.59|268.19|0
1651056990000|2022-04-27 10:56:30|270.47|268.07|270.59|268.19|270.72|268.32|270.47|268.07|0
1651057000000|2022-04-27 10:56:40|270.47|268.07|270.72|268.32|270.72|268.32|270.47|268.07|0
1651057010000|2022-04-27 10:56:50|270.59|268.19|270.59|268.19|270.59|268.19|270.59|268.19|0
1651057020000|2022-04-27 10:57:00|270.84|268.44|270.84|268.44|270.84|268.44|270.84|268.44|0
1651057030000|2022-04-27 10:57:10|270.96|268.56|271.08|268.68|271.08|268.68|270.96|268.56|0
1651057040000|2022-04-27 10:57:20|270.53|268.13|270.53|268.13|270.59|268.19|270.53|268.13|0
1651057050000|2022-04-27 10:57:30|270.66|268.26|270.72|268.32|270.72|268.32|270.66|268.26|0
1651057060000|2022-04-27 10:57:40|270.59|268.19|270.72|268.32|270.72|268.32|270.59|268.19|0
1651057070000|2022-04-27 10:57:50|270.78|268.38|270.78|268.38|270.78|268.38|270.78|268.38|0
1651057080000|2022-04-27 10:58:00|270.72|268.32|270.72|268.32|270.72|268.32|270.66|268.26|0
1651057090000|2022-04-27 10:58:10|270.47|268.07|270.47|268.07|270.47|268.07|270.47|268.07|0
1651057100000|2022-04-27 10:58:20|270.72|268.32|270.59|268.19|270.72|268.32|270.47|268.07|0
1651057110000|2022-04-27 10:58:30|270.66|268.26|270.96|268.56|270.96|268.56|270.59|268.19|0
1651057120000|2022-04-27 10:58:40|270.9|268.5|270.96|268.56|270.96|268.56|270.9|268.5|0
1651057130000|2022-04-27 10:58:50|271.08|268.68|271.08|268.68|271.08|268.68|271.08|268.68|0
1651057140000|2022-04-27 10:59:00|271.15|268.75|271.33|268.93|271.45|269.05|271.15|268.75|0
1651057150000|2022-04-27 10:59:10|271.39|268.99|271.45|269.05|271.45|269.05|271.39|268.99|0
1651057160000|2022-04-27 10:59:20|271.33|268.93|271.45|269.05|271.45|269.05|271.33|268.93|0
1651057170000|2022-04-27 10:59:30|271.27|268.87|271.21|268.81|271.33|268.93|271.21|268.81|0
1651057180000|2022-04-27 10:59:40|271.08|268.68|270.96|268.56|271.08|268.68|270.84|268.44|0
1651057190000|2022-04-27 10:59:50|271.21|268.81|271.08|268.68|271.21|268.81|271.08|268.68|0
1651057200000|2022-04-27 11:00:00|271.02|268.62|271.7|269.3|271.7|269.3|271.02|268.62|0
1651057210000|2022-04-27 11:00:10|271.82|269.42|272.38|269.98|272.44|270.04|271.82|269.42|0
1651057220000|2022-04-27 11:00:20|272.31|269.91|272.07|269.67|272.31|269.91|272.07|269.67|0
1651057230000|2022-04-27 11:00:30|272.44|270.04|272.43|270.03|272.68|270.28|272.43|270.03|0
1651057240000|2022-04-27 11:00:40|272.56|270.16|272.56|270.16|272.56|270.16|272.56|270.16|0
1651057250000|2022-04-27 11:00:50|272.68|270.28|272.68|270.28|272.68|270.28|272.68|270.28|0
1651057260000|2022-04-27 11:01:00|272.62|270.22|272.93|270.53|272.93|270.53|272.62|270.22|0
1651057270000|2022-04-27 11:01:10|272.8|270.4|272.87|270.47|272.93|270.53|272.8|270.4|0
1651057280000|2022-04-27 11:01:20|272.99|270.59|273.17|270.77|273.17|270.77|272.99|270.59|0
1651057290000|2022-04-27 11:01:30|273.05|270.65|273.3|270.9|273.3|270.9|273.05|270.65|0
1651057300000|2022-04-27 11:01:40|273.17|270.77|273.17|270.77|273.17|270.77|273.17|270.77|0
1651057310000|2022-04-27 11:01:50|273.3|270.9|273.42|271.02|273.54|271.14|273.3|270.9|0
1651057320000|2022-04-27 11:02:00|273.17|270.77|273.17|270.77|273.3|270.9|273.17|270.77|0
1651057330000|2022-04-27 11:02:10|273.3|270.9|273.17|270.77|273.3|270.9|273.17|270.77|0
1651057340000|2022-04-27 11:02:20|273.05|270.65|273.42|271.02|273.42|271.02|273.05|270.65|0
1651057350000|2022-04-27 11:02:30|273.54|271.14|273.92|271.52|273.92|271.52|273.54|271.14|0
1651057360000|2022-04-27 11:02:40|274.04|271.64|274.41|272.01|274.41|272.01|273.92|271.52|0
1651057370000|2022-04-27 11:02:50|274.16|271.76|274.04|271.64|274.16|271.76|274.04|271.64|0
1651057380000|2022-04-27 11:03:00|274.29|271.89|274.41|272.01|274.41|272.01|274.29|271.89|0
1651057390000|2022-04-27 11:03:10|274.53|272.13|274.53|272.13|274.66|272.26|274.53|272.13|0
1651057400000|2022-04-27 11:03:20|274.72|272.32|274.66|272.26|274.72|272.32|274.66|272.26|0
1651057410000|2022-04-27 11:03:30|274.91|272.51|274.91|272.51|275.03|272.63|274.91|272.51|0
1651057420000|2022-04-27 11:03:40|274.85|272.45|274.72|272.32|274.85|272.45|274.66|272.26|0
1651057430000|2022-04-27 11:03:50|274.66|272.26|274.66|272.26|274.78|272.38|274.66|272.26|0
1651057440000|2022-04-27 11:04:00|274.9|272.5|274.78|272.38|274.9|272.5|274.78|272.38|0
1651057450000|2022-04-27 11:04:10|274.72|272.32|274.9|272.5|274.9|272.5|274.72|272.32|0
1651057460000|2022-04-27 11:04:20|275.03|272.63|275.15|272.75|275.15|272.75|275.03|272.63|0
1651057470000|2022-04-27 11:04:30|275.28|272.88|275.28|272.88|275.4|273|275.28|272.88|0
1651057480000|2022-04-27 11:04:40|275.4|273|275.4|273|275.52|273.12|275.4|273|0
1651057490000|2022-04-27 11:04:50|275.52|273.12|275.15|272.75|275.52|273.12|275.15|272.75|0
1651057500000|2022-04-27 11:05:00|275.03|272.63|275.03|272.63|275.28|272.88|275.03|272.63|0
1651057510000|2022-04-27 11:05:10|275.15|272.75|275.28|272.88|275.28|272.88|275.15|272.75|0
1651057520000|2022-04-27 11:05:20|275.22|272.82|275.59|273.19|275.59|273.19|275.22|272.82|0
1651057530000|2022-04-27 11:05:30|275.4|273|275.52|273.12|275.52|273.12|275.4|273|0
1651057540000|2022-04-27 11:05:40|275.59|273.19|275.46|273.06|275.59|273.19|275.46|273.06|0
1651057550000|2022-04-27 11:05:50|275.77|273.37|275.9|273.5|276.02|273.62|275.77|273.37|0
1651057560000|2022-04-27 11:06:00|276.02|273.62|276.15|273.75|276.15|273.75|276.02|273.62|0
1651057570000|2022-04-27 11:06:10|276.27|273.87|276.27|273.87|276.39|273.99|276.27|273.87|0
1651057580000|2022-04-27 11:06:20|276.15|273.75|276.58|274.18|276.58|274.18|276.15|273.75|0
1651057590000|2022-04-27 11:06:30|276.46|274.06|276.64|274.24|276.64|274.24|276.46|274.06|0
1651057600000|2022-04-27 11:06:40|276.89|274.49|277.02|274.62|277.14|274.74|276.89|274.49|0
1651057610000|2022-04-27 11:06:50|276.64|274.24|276.77|274.37|276.77|274.37|276.64|274.24|0
1651057620000|2022-04-27 11:07:00|276.64|274.24|276.39|273.99|276.77|274.37|276.39|273.99|0
1651057630000|2022-04-27 11:07:10|276.52|274.12|276.52|274.12|276.58|274.18|276.52|274.12|0
1651057640000|2022-04-27 11:07:20|276.39|273.99|276.52|274.12|276.52|274.12|276.27|273.87|0
1651057650000|2022-04-27 11:07:30|276.77|274.37|276.89|274.49|277.02|274.62|276.77|274.37|0
1651057660000|2022-04-27 11:07:40|277.02|274.62|276.64|274.24|277.02|274.62|276.64|274.24|0
1651057670000|2022-04-27 11:07:50|276.77|274.37|277.02|274.62|277.02|274.62|276.77|274.37|0
1651057680000|2022-04-27 11:08:00|276.89|274.49|276.52|274.12|276.89|274.49|276.52|274.12|0
1651057690000|2022-04-27 11:08:10|276.64|274.24|276.52|274.12|276.71|274.31|276.46|274.06|0
1651057700000|2022-04-27 11:08:20|276.58|274.18|276.64|274.24|276.64|274.24|276.52|274.12|0
1651057710000|2022-04-27 11:08:30|276.89|274.49|276.64|274.24|276.89|274.49|276.64|274.24|0
1651057720000|2022-04-27 11:08:40|276.52|274.12|276.27|273.87|276.58|274.18|276.27|273.87|0
1651057730000|2022-04-27 11:08:50|276.21|273.81|276.39|273.99|276.52|274.12|276.21|273.81|0
1651057740000|2022-04-27 11:09:00|276.64|274.24|276.46|274.06|276.64|274.24|276.46|274.06|0
1651057750000|2022-04-27 11:09:10|276.39|273.99|276.52|274.12|276.52|274.12|276.39|273.99|0
1651057760000|2022-04-27 11:09:20|276.64|274.24|276.64|274.24|276.89|274.49|276.64|274.24|0
1651057770000|2022-04-27 11:09:30|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1651057780000|2022-04-27 11:09:40|277.39|274.99|278.14|275.74|278.14|275.74|277.39|274.99|0
1651057790000|2022-04-27 11:09:50|278.26|275.86|278.26|275.86|278.39|275.99|278.26|275.86|0
1651057800000|2022-04-27 11:10:00|278.39|275.99|278.39|275.99|278.39|275.99|278.33|275.93|0
1651057810000|2022-04-27 11:10:10|278.58|276.18|278.39|275.99|278.58|276.18|278.26|275.86|0
1651057820000|2022-04-27 11:10:20|278.14|275.74|278.26|275.86|278.26|275.86|278.14|275.74|0
1651057830000|2022-04-27 11:10:30|278.14|275.74|277.89|275.49|278.14|275.74|277.89|275.49|0
1651057840000|2022-04-27 11:10:40|277.76|275.36|277.64|275.24|277.76|275.36|277.64|275.24|0
1651057850000|2022-04-27 11:10:50|277.51|275.11|277.64|275.24|277.64|275.24|277.51|275.11|0
1651057860000|2022-04-27 11:11:00|277.83|275.43|277.83|275.43|277.95|275.55|277.83|275.43|0
1651057870000|2022-04-27 11:11:10|277.89|275.49|278.2|275.8|278.2|275.8|277.89|275.49|0
1651057880000|2022-04-27 11:11:20|278.26|275.86|278.26|275.86|278.26|275.86|278.01|275.61|0
1651057890000|2022-04-27 11:11:30|278.14|275.74|277.89|275.49|278.14|275.74|277.89|275.49|0
1651057900000|2022-04-27 11:11:40|277.76|275.36|277.76|275.36|277.89|275.49|277.76|275.36|0
1651057910000|2022-04-27 11:11:50|277.64|275.24|277.51|275.11|277.64|275.24|277.51|275.11|0
1651057920000|2022-04-27 11:12:00|277.95|275.55|277.89|275.49|278.01|275.61|277.89|275.49|0
1651057930000|2022-04-27 11:12:10|277.76|275.36|278.14|275.74|278.14|275.74|277.76|275.36|0
1651057940000|2022-04-27 11:12:20|278.01|275.61|277.89|275.49|278.14|275.74|277.89|275.49|0
1651057950000|2022-04-27 11:12:30|277.7|275.3|277.89|275.49|278.01|275.61|277.7|275.3|0
1651057960000|2022-04-27 11:12:40|277.76|275.36|277.76|275.36|277.76|275.36|277.64|275.24|0
1651057980000|2022-04-27 11:13:00|277.64|275.24|277.26|274.86|277.64|275.24|277.26|274.86|0
1651057990000|2022-04-27 11:13:10|277.2|274.8|277.14|274.74|277.2|274.8|277.01|274.61|0
1651058000000|2022-04-27 11:13:20|277.26|274.86|277.2|274.8|277.26|274.86|277.2|274.8|0
1651058010000|2022-04-27 11:13:30|277.26|274.86|277.14|274.74|277.26|274.86|277.14|274.74|0
1651058020000|2022-04-27 11:13:40|277.01|274.61|277.01|274.61|277.01|274.61|277.01|274.61|0
1651058030000|2022-04-27 11:13:50|277.14|274.74|277.39|274.99|277.39|274.99|277.14|274.74|0
1651058040000|2022-04-27 11:14:00|277.51|275.11|277.64|275.24|277.76|275.36|277.51|275.11|0
1651058050000|2022-04-27 11:14:10|277.7|275.3|277.51|275.11|277.76|275.36|277.51|275.11|0
1651058060000|2022-04-27 11:14:20|277.39|274.99|277.45|275.05|277.45|275.05|277.39|274.99|0
1651058070000|2022-04-27 11:14:30|277.51|275.11|277.39|274.99|277.51|275.11|277.39|274.99|0
1651058080000|2022-04-27 11:14:40|277.26|274.86|277.14|274.74|277.26|274.86|277.14|274.74|0
1651058090000|2022-04-27 11:14:50|277.08|274.68|277.01|274.61|277.08|274.68|277.01|274.61|0
1651058100000|2022-04-27 11:15:00|277.14|274.74|277.08|274.68|277.14|274.74|277.01|274.61|0
1651058110000|2022-04-27 11:15:10|277.01|274.61|277.26|274.86|277.26|274.86|276.89|274.49|0
1651058120000|2022-04-27 11:15:20|277.14|274.74|277.14|274.74|277.14|274.74|277.14|274.74|0
1651058130000|2022-04-27 11:15:30|277.01|274.61|277.39|274.99|277.39|274.99|277.01|274.61|0
1651058140000|2022-04-27 11:15:40|277.51|275.11|277.26|274.86|277.51|275.11|277.26|274.86|0
1651058150000|2022-04-27 11:15:50|277.39|274.99|277.64|275.24|277.64|275.24|277.39|274.99|0
1651058160000|2022-04-27 11:16:00|277.51|275.11|277.64|275.24|277.64|275.24|277.45|275.05|0
1651058170000|2022-04-27 11:16:10|277.76|275.36|277.63|275.23|277.76|275.36|277.63|275.23|0
1651058180000|2022-04-27 11:16:20|277.51|275.11|277.39|274.99|277.51|275.11|277.39|274.99|0
1651058190000|2022-04-27 11:16:30|277.14|274.74|277.01|274.61|277.14|274.74|277.01|274.61|0
1651058200000|2022-04-27 11:16:40|276.95|274.55|276.89|274.49|276.95|274.55|276.89|274.49|0
1651058210000|2022-04-27 11:16:50|277.01|274.61|277.14|274.74|277.14|274.74|277.01|274.61|0
1651058220000|2022-04-27 11:17:00|277.26|274.86|277.26|274.86|277.26|274.86|277.26|274.86|0
1651058230000|2022-04-27 11:17:10|277.38|274.98|277.38|274.98|277.38|274.98|277.38|274.98|0
1651058240000|2022-04-27 11:17:20|277.57|275.17|277.88|275.48|277.88|275.48|277.51|275.11|0
1651058250000|2022-04-27 11:17:30|277.95|275.55|277.63|275.23|277.95|275.55|277.63|275.23|0
1651058260000|2022-04-27 11:17:40|277.76|275.36|277.2|274.8|277.76|275.36|277.2|274.8|0
1651058270000|2022-04-27 11:17:50|277.32|274.92|277.26|274.86|277.38|274.98|277.26|274.86|0
1651058280000|2022-04-27 11:18:00|277.38|274.98|277.13|274.73|277.38|274.98|277.13|274.73|0
1651058290000|2022-04-27 11:18:10|277.26|274.86|277.26|274.86|277.26|274.86|277.26|274.86|0
1651058300000|2022-04-27 11:18:20|277.13|274.73|277.51|275.11|277.51|275.11|277.13|274.73|0
1651058310000|2022-04-27 11:18:30|277.63|275.23|277.45|275.05|277.63|275.23|277.45|275.05|0
1651058320000|2022-04-27 11:18:40|277.38|274.98|277.26|274.86|277.38|274.98|277.26|274.86|0
1651058330000|2022-04-27 11:18:50|277.13|274.73|277.38|274.98|277.38|274.98|277.13|274.73|0
1651058340000|2022-04-27 11:19:00|277.26|274.86|277.38|274.98|277.38|274.98|277.26|274.86|0
1651058350000|2022-04-27 11:19:10|277.63|275.23|277.51|275.11|277.63|275.23|277.51|275.11|0
1651058360000|2022-04-27 11:19:20|277.63|275.23|277.76|275.36|277.76|275.36|277.63|275.23|0
1651058370000|2022-04-27 11:19:30|278.01|275.61|278.13|275.73|278.13|275.73|278.01|275.61|0
1651058380000|2022-04-27 11:19:40|278.26|275.86|278.45|276.05|278.45|276.05|278.26|275.86|0
1651058390000|2022-04-27 11:19:50|278.57|276.17|279.13|276.73|279.13|276.73|278.57|276.17|0
1651058400000|2022-04-27 11:20:00|279.01|276.61|278.88|276.48|279.01|276.61|278.88|276.48|0
1651058410000|2022-04-27 11:20:10|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1651058430000|2022-04-27 11:20:30|278.63|276.23|278.51|276.11|278.63|276.23|278.51|276.11|0
1651058440000|2022-04-27 11:20:40|278.38|275.98|278.51|276.11|278.51|276.11|278.38|275.98|0
1651058450000|2022-04-27 11:20:50|278.38|275.98|278.76|276.36|278.76|276.36|278.38|275.98|0
1651058460000|2022-04-27 11:21:00|278.95|276.55|279.01|276.61|279.01|276.61|278.95|276.55|0
1651058470000|2022-04-27 11:21:10|278.88|276.48|279.26|276.86|279.26|276.86|278.88|276.48|0
1651058480000|2022-04-27 11:21:20|279.51|277.11|280.08|277.68|280.08|277.68|279.51|277.11|0
1651058490000|2022-04-27 11:21:30|279.89|277.49|279.45|277.05|279.89|277.49|279.38|276.98|0
1651058500000|2022-04-27 11:21:40|279.51|277.11|279.38|276.98|279.51|277.11|279.38|276.98|0
1651058510000|2022-04-27 11:21:50|279.26|276.86|279.63|277.23|279.63|277.23|279.26|276.86|0
1651058520000|2022-04-27 11:22:00|280.01|277.61|280.14|277.74|280.14|277.74|280.01|277.61|0
1651058530000|2022-04-27 11:22:10|280.08|277.68|279.51|277.11|280.08|277.68|279.51|277.11|0
1651058540000|2022-04-27 11:22:20|279.57|277.17|279.38|276.98|279.57|277.17|279.38|276.98|0
1651058550000|2022-04-27 11:22:30|279.89|277.49|279.95|277.55|279.95|277.55|279.89|277.49|0
1651058560000|2022-04-27 11:22:40|279.76|277.36|279.51|277.11|279.82|277.42|279.51|277.11|0
1651058570000|2022-04-27 11:22:50|279.63|277.23|279.88|277.48|279.88|277.48|279.63|277.23|0
1651058580000|2022-04-27 11:23:00|279.82|277.42|280.01|277.61|280.01|277.61|279.82|277.42|0
1651058590000|2022-04-27 11:23:10|280.14|277.74|280.14|277.74|280.14|277.74|280.14|277.74|0
1651058600000|2022-04-27 11:23:20|280.01|277.61|280.26|277.86|280.39|277.99|280.01|277.61|0
1651058610000|2022-04-27 11:23:30|280.39|277.99|280.14|277.74|280.39|277.99|280.14|277.74|0
1651058620000|2022-04-27 11:23:40|280.26|277.86|280.26|277.86|280.26|277.86|280.14|277.74|0
1651058630000|2022-04-27 11:23:50|280.39|277.99|280.51|278.11|280.64|278.24|280.39|277.99|0
1651058640000|2022-04-27 11:24:00|280.26|277.86|280.26|277.86|280.39|277.99|280.26|277.86|0
1651058650000|2022-04-27 11:24:10|280.89|278.49|281.14|278.74|281.14|278.74|280.76|278.36|0
1651058660000|2022-04-27 11:24:20|281.27|278.87|281.14|278.74|281.52|279.12|281.14|278.74|0
1651058670000|2022-04-27 11:24:30|281.08|278.68|281.27|278.87|282.66|280.26|281.08|278.68|0
1651058680000|2022-04-27 11:24:40|281.65|279.25|282.15|279.75|282.15|279.75|281.65|279.25|0
1651058690000|2022-04-27 11:24:50|282.28|279.88|282.28|279.88|282.53|280.13|282.28|279.88|0
1651058700000|2022-04-27 11:25:00|282.02|279.62|281.84|279.44|282.02|279.62|281.84|279.44|0
1651058710000|2022-04-27 11:25:10|282.22|279.82|282.91|280.51|282.91|280.51|282.22|279.82|0
1651058720000|2022-04-27 11:25:20|282.78|280.38|282.91|280.51|283.04|280.64|282.78|280.38|0
1651058730000|2022-04-27 11:25:30|283.04|280.64|283.29|280.89|283.42|281.02|283.04|280.64|0
1651058740000|2022-04-27 11:25:40|283.23|280.83|283.04|280.64|283.23|280.83|282.91|280.51|0
1651058750000|2022-04-27 11:25:50|283.16|280.76|283.29|280.89|283.41|281.01|283.04|280.64|0
1651058760000|2022-04-27 11:26:00|283.16|280.76|283.67|281.27|283.67|281.27|283.16|280.76|0
1651058770000|2022-04-27 11:26:10|283.54|281.14|283.79|281.39|283.79|281.39|283.54|281.14|0
1651058780000|2022-04-27 11:26:20|283.92|281.52|284.43|282.03|284.56|282.16|283.92|281.52|0
1651058790000|2022-04-27 11:26:30|284.3|281.9|284.3|281.9|284.3|281.9|284.3|281.9|0
1651058800000|2022-04-27 11:26:40|284.43|282.03|284.56|282.16|284.56|282.16|284.43|282.03|0
1651058810000|2022-04-27 11:26:50|284.3|281.9|284.43|282.03|284.43|282.03|283.79|281.39|0
1651058820000|2022-04-27 11:27:00|284.81|282.41|284.81|282.41|284.81|282.41|284.68|282.28|0
1651058830000|2022-04-27 11:27:10|284.68|282.28|284.17|281.77|284.68|282.28|284.17|281.77|0
1651058840000|2022-04-27 11:27:20|284.3|281.9|283.79|281.39|284.3|281.9|283.79|281.39|0
1651058850000|2022-04-27 11:27:30|283.67|281.27|283.79|281.39|284.11|281.71|283.67|281.27|0
1651058860000|2022-04-27 11:27:40|284.05|281.65|283.79|281.39|284.05|281.65|283.79|281.39|0
1651058870000|2022-04-27 11:27:50|283.67|281.27|283.41|281.01|283.67|281.27|283.41|281.01|0
1651058880000|2022-04-27 11:28:00|283.54|281.14|283.79|281.39|283.92|281.52|283.54|281.14|0
1651058890000|2022-04-27 11:28:10|283.54|281.14|283.79|281.39|283.79|281.39|283.54|281.14|0
1651058900000|2022-04-27 11:28:20|283.86|281.46|283.86|281.46|283.86|281.46|283.79|281.39|0
1651058910000|2022-04-27 11:28:30|283.79|281.39|283.67|281.27|283.92|281.52|283.67|281.27|0
1651058920000|2022-04-27 11:28:40|283.79|281.39|284.05|281.65|284.05|281.65|283.79|281.39|0
1651058930000|2022-04-27 11:28:50|283.99|281.59|283.99|281.59|284.05|281.65|283.99|281.59|0
1651058940000|2022-04-27 11:29:00|284.24|281.84|284.68|282.28|284.68|282.28|284.24|281.84|0
1651058950000|2022-04-27 11:29:10|284.49|282.09|284.94|282.54|284.94|282.54|284.49|282.09|0
1651058960000|2022-04-27 11:29:20|284.81|282.41|284.55|282.15|284.81|282.41|284.55|282.15|0
1651058970000|2022-04-27 11:29:30|284.43|282.03|284.68|282.28|284.68|282.28|284.43|282.03|0
1651058980000|2022-04-27 11:29:40|284.81|282.41|284.81|282.41|284.81|282.41|284.81|282.41|0
1651058990000|2022-04-27 11:29:50|284.94|282.54|284.94|282.54|285.06|282.66|284.94|282.54|0
1651059000000|2022-04-27 11:30:00|285.44|283.04|285.06|282.66|285.44|283.04|284.94|282.54|0
1651059010000|2022-04-27 11:30:10|284.94|282.54|285.13|282.73|285.13|282.73|284.68|282.28|0
1651059020000|2022-04-27 11:30:20|285.19|282.79|285.95|283.55|285.95|283.55|285.06|282.66|0
1651059030000|2022-04-27 11:30:30|286.08|283.68|284.32|281.92|286.08|283.68|281.77|279.37|0
1651059040000|2022-04-27 11:30:40|284.26|281.86|283.49|281.09|284.26|281.86|283.49|281.09|0
1651059050000|2022-04-27 11:30:50|283.24|280.84|285.2|282.8|285.2|282.8|282.98|280.58|0
1651059060000|2022-04-27 11:31:00|285.32|282.92|285.07|282.67|285.32|282.92|285.07|282.67|0
1651059070000|2022-04-27 11:31:10|284.94|282.54|284.56|282.16|284.94|282.54|284.56|282.16|0
1651059080000|2022-04-27 11:31:20|284.69|282.29|284.82|282.42|284.82|282.42|284.69|282.29|0
1651059090000|2022-04-27 11:31:30|284.75|282.35|284.75|282.35|284.82|282.42|284.69|282.29|0
1651059100000|2022-04-27 11:31:40|284.69|282.29|285.2|282.8|285.2|282.8|284.69|282.29|0
1651059110000|2022-04-27 11:31:50|285.45|283.05|285.32|282.92|285.45|283.05|285.32|282.92|0
1651059120000|2022-04-27 11:32:00|285.39|282.99|285.32|282.92|285.7|283.3|285.32|282.92|0
1651059130000|2022-04-27 11:32:10|285.2|282.8|285.45|283.05|285.45|283.05|285.2|282.8|0
1651059140000|2022-04-27 11:32:20|285.7|283.3|285.58|283.18|285.7|283.3|285.45|283.05|0
1651059150000|2022-04-27 11:32:30|285.45|283.05|285.2|282.8|285.45|283.05|285.2|282.8|0
1651059160000|2022-04-27 11:32:40|285.07|282.67|285.32|282.92|285.32|282.92|285.07|282.67|0
1651059170000|2022-04-27 11:32:50|285.45|283.05|285.7|283.3|285.7|283.3|285.45|283.05|0
1651059180000|2022-04-27 11:33:00|285.83|283.43|285.77|283.37|286.08|283.68|285.77|283.37|0
1651059190000|2022-04-27 11:33:10|285.83|283.43|285.7|283.3|285.9|283.5|285.64|283.24|0
1651059200000|2022-04-27 11:33:20|285.58|283.18|285.83|283.43|285.83|283.43|285.51|283.11|0
1651059210000|2022-04-27 11:33:30|285.77|283.37|285.96|283.56|285.96|283.56|285.77|283.37|0
1651059220000|2022-04-27 11:33:40|286.02|283.62|285.51|283.11|286.02|283.62|285.51|283.11|0
1651059230000|2022-04-27 11:33:50|285.19|282.79|285.45|283.05|285.45|283.05|285.07|282.67|0
1651059240000|2022-04-27 11:34:00|285.58|283.18|285.07|282.67|285.58|283.18|285.07|282.67|0
1651059250000|2022-04-27 11:34:10|284.81|282.41|284.69|282.29|284.81|282.41|284.69|282.29|0
1651059260000|2022-04-27 11:34:20|284.56|282.16|284.56|282.16|284.56|282.16|284.43|282.03|0
1651059270000|2022-04-27 11:34:30|284.69|282.29|284.69|282.29|284.94|282.54|284.69|282.29|0
1651059280000|2022-04-27 11:34:40|284.75|282.35|284.81|282.41|284.81|282.41|284.56|282.16|0
1651059290000|2022-04-27 11:34:50|284.94|282.54|285.32|282.92|285.32|282.92|284.94|282.54|0
1651059300000|2022-04-27 11:35:00|284.94|282.54|284.88|282.48|284.94|282.54|284.69|282.29|0
1651059310000|2022-04-27 11:35:10|284.81|282.41|284.31|281.91|284.81|282.41|284.31|281.91|0
1651059320000|2022-04-27 11:35:20|284.25|281.85|284.05|281.65|284.31|281.91|284.05|281.65|0
1651059330000|2022-04-27 11:35:30|284.43|282.03|284.43|282.03|284.56|282.16|284.37|281.97|0
1651059340000|2022-04-27 11:35:40|284.56|282.16|284.81|282.41|284.81|282.41|284.5|282.1|0
1651059350000|2022-04-27 11:35:50|285.19|282.79|284.88|282.48|285.19|282.79|284.88|282.48|0
1651059360000|2022-04-27 11:36:00|284.43|282.03|284.69|282.29|284.69|282.29|284.31|281.91|0
1651059370000|2022-04-27 11:36:10|284.56|282.16|284.31|281.91|284.56|282.16|284.31|281.91|0
1651059380000|2022-04-27 11:36:20|284.24|281.84|284.81|282.41|284.81|282.41|284.24|281.84|0
1651059390000|2022-04-27 11:36:30|284.75|282.35|284.56|282.16|284.75|282.35|284.43|282.03|0
1651059400000|2022-04-27 11:36:40|284.81|282.41|285.07|282.67|285.07|282.67|284.81|282.41|0
1651059410000|2022-04-27 11:36:50|285.32|282.92|285.32|282.92|285.45|283.05|285.32|282.92|0
1651059420000|2022-04-27 11:37:00|285.19|282.79|284.5|282.1|285.19|282.79|284.43|282.03|0
1651059430000|2022-04-27 11:37:10|284.43|282.03|284.31|281.91|284.43|282.03|284.31|281.91|0
1651059440000|2022-04-27 11:37:20|284.37|281.97|284.43|282.03|284.56|282.16|284.37|281.97|0
1651059450000|2022-04-27 11:37:30|284.37|281.97|284.43|282.03|284.56|282.16|284.37|281.97|0
1651059470000|2022-04-27 11:37:50|284.5|282.1|284.62|282.22|284.62|282.22|284.43|282.03|0
1651059480000|2022-04-27 11:38:00|284.68|282.28|285.07|282.67|285.07|282.67|284.68|282.28|0
1651059490000|2022-04-27 11:38:10|284.94|282.54|284.81|282.41|284.94|282.54|284.81|282.41|0
1651059500000|2022-04-27 11:38:20|284.94|282.54|284.94|282.54|285|282.6|284.94|282.54|0
1651059510000|2022-04-27 11:38:30|284.81|282.41|284.88|282.48|284.88|282.48|284.81|282.41|0
1651059520000|2022-04-27 11:38:40|285|282.6|285.32|282.92|285.32|282.92|285|282.6|0
1651059530000|2022-04-27 11:38:50|285.51|283.11|285.57|283.17|285.57|283.17|285.51|283.11|0
1651059540000|2022-04-27 11:39:00|285.7|283.3|285.7|283.3|285.7|283.3|285.64|283.24|0
1651059550000|2022-04-27 11:39:10|285.57|283.17|285.19|282.79|285.57|283.17|285.19|282.79|0
1651059560000|2022-04-27 11:39:20|285.32|282.92|284.88|282.48|285.32|282.92|284.88|282.48|0
1651059570000|2022-04-27 11:39:30|284.68|282.28|284.68|282.28|284.68|282.28|284.56|282.16|0
1651059580000|2022-04-27 11:39:40|284.56|282.16|284.81|282.41|284.81|282.41|284.56|282.16|0
1651059590000|2022-04-27 11:39:50|284.68|282.28|284.81|282.41|284.81|282.41|284.68|282.28|0
1651059600000|2022-04-27 11:40:00|284.62|282.22|284.43|282.03|284.62|282.22|284.43|282.03|0
1651059610000|2022-04-27 11:40:10|284.37|281.97|284.81|282.41|285.06|282.66|284.37|281.97|0
1651059620000|2022-04-27 11:40:20|284.75|282.35|284.56|282.16|284.75|282.35|284.56|282.16|0
1651059640000|2022-04-27 11:40:40|284.43|282.03|283.8|281.4|284.43|282.03|283.8|281.4|0
1651059650000|2022-04-27 11:40:50|283.67|281.27|283.8|281.4|283.8|281.4|283.67|281.27|0
1651059660000|2022-04-27 11:41:00|283.67|281.27|283.36|280.96|283.67|281.27|283.36|280.96|0
1651059670000|2022-04-27 11:41:10|283.42|281.02|283.8|281.4|283.8|281.4|283.42|281.02|0
1651059680000|2022-04-27 11:41:20|283.67|281.27|283.8|281.4|283.8|281.4|283.67|281.27|0
1651059690000|2022-04-27 11:41:30|283.99|281.59|283.67|281.27|283.99|281.59|283.67|281.27|0
1651059700000|2022-04-27 11:41:40|283.42|281.02|283.61|281.21|283.61|281.21|283.42|281.02|0
1651059710000|2022-04-27 11:41:50|283.8|281.4|283.42|281.02|283.8|281.4|283.42|281.02|0
1651059720000|2022-04-27 11:42:00|283.54|281.14|283.16|280.76|283.54|281.14|283.16|280.76|0
1651059730000|2022-04-27 11:42:10|283.42|281.02|283.16|280.76|283.42|281.02|283.16|280.76|0
1651059740000|2022-04-27 11:42:20|283.29|280.89|283.42|281.02|283.42|281.02|283.29|280.89|0
1651059750000|2022-04-27 11:42:30|283.54|281.14|283.42|281.02|283.54|281.14|283.42|281.02|0
1651059760000|2022-04-27 11:42:40|283.67|281.27|283.8|281.4|283.8|281.4|283.67|281.27|0
1651059770000|2022-04-27 11:42:50|283.92|281.52|283.92|281.52|283.92|281.52|283.8|281.4|0
1651059780000|2022-04-27 11:43:00|283.99|281.59|284.17|281.77|284.17|281.77|283.92|281.52|0
1651059790000|2022-04-27 11:43:10|284.11|281.71|284.05|281.65|284.17|281.77|283.92|281.52|0
1651059800000|2022-04-27 11:43:20|283.99|281.59|283.8|281.4|284.05|281.65|283.8|281.4|0
1651059810000|2022-04-27 11:43:30|283.67|281.27|283.67|281.27|283.67|281.27|283.67|281.27|0
1651059820000|2022-04-27 11:43:40|283.61|281.21|283.61|281.21|283.67|281.27|283.61|281.21|0
1651059830000|2022-04-27 11:43:50|283.67|281.27|283.54|281.14|283.67|281.27|283.54|281.14|0
1651059840000|2022-04-27 11:44:00|283.42|281.02|283.16|280.76|283.42|281.02|283.16|280.76|0
1651059850000|2022-04-27 11:44:10|282.85|280.45|283.04|280.64|283.04|280.64|282.85|280.45|0
1651059860000|2022-04-27 11:44:20|283.16|280.76|283.23|280.83|283.29|280.89|283.16|280.76|0
1651059870000|2022-04-27 11:44:30|283.54|281.14|283.54|281.14|283.67|281.27|283.54|281.14|0
1651059880000|2022-04-27 11:44:40|283.42|281.02|283.16|280.76|283.42|281.02|283.16|280.76|0
1651059890000|2022-04-27 11:44:50|283.29|280.89|283.41|281.01|283.54|281.14|283.29|280.89|0
1651059900000|2022-04-27 11:45:00|283.54|281.14|283.29|280.89|283.54|281.14|283.29|280.89|0
1651059910000|2022-04-27 11:45:10|283.04|280.64|282.91|280.51|283.04|280.64|282.91|280.51|0
1651059920000|2022-04-27 11:45:20|282.98|280.58|282.78|280.38|282.98|280.58|282.78|280.38|0
1651059930000|2022-04-27 11:45:30|282.6|280.2|282.6|280.2|282.66|280.26|282.53|280.13|0
1651059940000|2022-04-27 11:45:40|282.53|280.13|282.09|279.69|282.53|280.13|282.09|279.69|0
1651059950000|2022-04-27 11:45:50|282.15|279.75|281.77|279.37|282.15|279.75|281.77|279.37|0
1651059960000|2022-04-27 11:46:00|281.9|279.5|281.77|279.37|281.9|279.5|281.77|279.37|0
1651059970000|2022-04-27 11:46:10|281.84|279.44|281.77|279.37|281.84|279.44|281.77|279.37|0
1651059980000|2022-04-27 11:46:20|281.9|279.5|281.9|279.5|281.9|279.5|281.9|279.5|0
1651059990000|2022-04-27 11:46:30|281.77|279.37|281.77|279.37|281.77|279.37|281.77|279.37|0
1651060000000|2022-04-27 11:46:40|281.84|279.44|282.03|279.63|282.03|279.63|281.84|279.44|0
1651060010000|2022-04-27 11:46:50|282.09|279.69|282.15|279.75|282.15|279.75|282.09|279.69|0
1651060020000|2022-04-27 11:47:00|282.22|279.82|281.9|279.5|282.22|279.82|281.9|279.5|0
1651060030000|2022-04-27 11:47:10|281.52|279.12|281.52|279.12|281.65|279.25|281.52|279.12|0
1651060040000|2022-04-27 11:47:20|281.65|279.25|281.52|279.12|281.65|279.25|281.52|279.12|0
1651060050000|2022-04-27 11:47:30|281.4|279|281.4|279|281.4|279|281.15|278.75|0
1651060060000|2022-04-27 11:47:40|281.27|278.87|281.27|278.87|281.27|278.87|281.15|278.75|0
1651060070000|2022-04-27 11:47:50|281.4|279|281.4|279|281.4|279|281.4|279|0
1651060080000|2022-04-27 11:48:00|281.34|278.94|281.27|278.87|281.46|279.06|281.27|278.87|0
1651060090000|2022-04-27 11:48:10|281.21|278.81|281.14|278.74|281.21|278.81|281.14|278.74|0
1651060100000|2022-04-27 11:48:20|281.27|278.87|281.14|278.74|281.27|278.87|281.14|278.74|0
1651060110000|2022-04-27 11:48:30|281.21|278.81|281.4|279|281.4|279|281.21|278.81|0
1651060120000|2022-04-27 11:48:40|281.52|279.12|281.52|279.12|281.52|279.12|281.4|279|0
1651060130000|2022-04-27 11:48:50|281.4|279|281.65|279.25|281.65|279.25|281.4|279|0
1651060140000|2022-04-27 11:49:00|281.77|279.37|282.15|279.75|282.15|279.75|281.77|279.37|0
1651060150000|2022-04-27 11:49:10|282.28|279.88|282.28|279.88|282.28|279.88|282.15|279.75|0
1651060160000|2022-04-27 11:49:20|282.4|280|282.65|280.25|282.65|280.25|282.4|280|0
1651060170000|2022-04-27 11:49:30|282.78|280.38|282.78|280.38|282.91|280.51|282.65|280.25|0
1651060180000|2022-04-27 11:49:40|282.65|280.25|282.78|280.38|282.78|280.38|282.53|280.13|0
1651060190000|2022-04-27 11:49:50|282.28|279.88|281.9|279.5|282.28|279.88|281.84|279.44|0
1651060200000|2022-04-27 11:50:00|282.02|279.62|281.9|279.5|282.02|279.62|281.9|279.5|0
1651060210000|2022-04-27 11:50:10|281.84|279.44|282.02|279.62|282.02|279.62|281.77|279.37|0
1651060220000|2022-04-27 11:50:20|282.47|280.07|282.53|280.13|282.53|280.13|282.47|280.07|0
1651060230000|2022-04-27 11:50:30|282.4|280|282.4|280|282.4|280|282.28|279.88|0
1651060240000|2022-04-27 11:50:40|282.91|280.51|283.1|280.7|283.1|280.7|282.91|280.51|0
1651060250000|2022-04-27 11:50:50|283.28|280.88|283.03|280.63|283.41|281.01|283.03|280.63|0
1651060260000|2022-04-27 11:51:00|282.91|280.51|282.97|280.57|282.97|280.57|282.91|280.51|0
1651060270000|2022-04-27 11:51:10|283.03|280.63|283.03|280.63|283.03|280.63|282.91|280.51|0
1651060280000|2022-04-27 11:51:20|282.91|280.51|282.91|280.51|282.97|280.57|282.91|280.51|0
1651060290000|2022-04-27 11:51:30|282.97|280.57|282.97|280.57|283.03|280.63|282.97|280.57|0
1651060300000|2022-04-27 11:51:40|283.28|280.88|283.54|281.14|283.66|281.26|283.28|280.88|0
1651060310000|2022-04-27 11:51:50|283.66|281.26|283.92|281.52|283.92|281.52|283.66|281.26|0
1651060320000|2022-04-27 11:52:00|283.54|281.14|283.6|281.2|283.6|281.2|283.54|281.14|0
1651060330000|2022-04-27 11:52:10|283.79|281.39|283.79|281.39|283.79|281.39|283.66|281.26|0
1651060340000|2022-04-27 11:52:20|283.73|281.33|283.66|281.26|283.79|281.39|283.66|281.26|0
1651060350000|2022-04-27 11:52:30|283.73|281.33|283.41|281.01|283.73|281.33|283.41|281.01|0
1651060360000|2022-04-27 11:52:40|283.28|280.88|283.28|280.88|283.41|281.01|283.28|280.88|0
1651060370000|2022-04-27 11:52:50|283.41|281.01|283.28|280.88|283.41|281.01|283.22|280.82|0
1651060380000|2022-04-27 11:53:00|283.54|281.14|283.66|281.26|283.66|281.26|283.54|281.14|0
1651060390000|2022-04-27 11:53:10|283.54|281.14|283.41|281.01|283.54|281.14|283.41|281.01|0
1651060400000|2022-04-27 11:53:20|283.48|281.08|283.73|281.33|283.73|281.33|283.48|281.08|0
1651060410000|2022-04-27 11:53:30|283.66|281.26|283.41|281.01|283.66|281.26|283.41|281.01|0
1651060420000|2022-04-27 11:53:40|283.54|281.14|283.66|281.26|283.66|281.26|283.54|281.14|0
1651060430000|2022-04-27 11:53:50|283.54|281.14|283.98|281.58|283.98|281.58|283.54|281.14|0
1651060440000|2022-04-27 11:54:00|283.92|281.52|283.66|281.26|283.92|281.52|283.66|281.26|0
1651060450000|2022-04-27 11:54:10|283.73|281.33|283.54|281.14|283.73|281.33|283.54|281.14|0
1651060460000|2022-04-27 11:54:20|283.73|281.33|283.79|281.39|283.98|281.58|283.73|281.33|0
1651060470000|2022-04-27 11:54:30|283.85|281.45|283.66|281.26|283.85|281.45|283.66|281.26|0
1651060480000|2022-04-27 11:54:40|283.91|281.51|283.66|281.26|284.04|281.64|283.6|281.2|0
1651060490000|2022-04-27 11:54:50|283.6|281.2|283.91|281.51|283.91|281.51|283.6|281.2|0
1651060500000|2022-04-27 11:55:00|283.85|281.45|284.04|281.64|284.04|281.64|283.85|281.45|0
1651060510000|2022-04-27 11:55:10|284.29|281.89|284.42|282.02|284.42|282.02|284.17|281.77|0
1651060520000|2022-04-27 11:55:20|284.55|282.15|284.99|282.59|284.99|282.59|284.55|282.15|0
1651060530000|2022-04-27 11:55:30|285.18|282.78|285.18|282.78|285.18|282.78|285.05|282.65|0
1651060540000|2022-04-27 11:55:40|285.31|282.91|285.31|282.91|285.31|282.91|285.31|282.91|0
1651060550000|2022-04-27 11:55:50|285.43|283.03|285.12|282.72|285.43|283.03|285.12|282.72|0
1651060560000|2022-04-27 11:56:00|284.67|282.27|285.12|282.72|285.12|282.72|284.67|282.27|0
1651060570000|2022-04-27 11:56:10|285.31|282.91|285.12|282.72|285.31|282.91|285.12|282.72|0
1651060580000|2022-04-27 11:56:20|284.99|282.59|284.67|282.27|284.99|282.59|284.67|282.27|0
1651060590000|2022-04-27 11:56:30|284.55|282.15|284.29|281.89|284.61|282.21|284.29|281.89|0
1651060600000|2022-04-27 11:56:40|284.17|281.77|283.91|281.51|284.17|281.77|283.91|281.51|0
1651060610000|2022-04-27 11:56:50|284.04|281.64|283.91|281.51|284.04|281.64|283.91|281.51|0
1651060620000|2022-04-27 11:57:00|284.04|281.64|283.53|281.13|284.04|281.64|283.53|281.13|0
1651060630000|2022-04-27 11:57:10|283.28|280.88|282.52|280.12|283.28|280.88|282.52|280.12|0
1651060640000|2022-04-27 11:57:20|282.97|280.57|282.78|280.38|282.97|280.57|282.78|280.38|0
1651060650000|2022-04-27 11:57:30|282.9|280.5|283.03|280.63|283.09|280.69|282.9|280.5|0
1651060660000|2022-04-27 11:57:40|282.9|280.5|282.97|280.57|282.97|280.57|282.78|280.38|0
1651060670000|2022-04-27 11:57:50|283.03|280.63|283.15|280.75|283.22|280.82|283.03|280.63|0
1651060680000|2022-04-27 11:58:00|283.22|280.82|283.6|281.2|283.6|281.2|283.22|280.82|0
1651060690000|2022-04-27 11:58:10|283.79|281.39|284.29|281.89|284.29|281.89|283.79|281.39|0
1651060700000|2022-04-27 11:58:20|284.42|282.02|285.05|282.65|285.05|282.65|284.42|282.02|0
1651060710000|2022-04-27 11:58:30|285.18|282.78|285.31|282.91|285.31|282.91|285.12|282.72|0
1651060720000|2022-04-27 11:58:40|285.37|282.97|285.5|283.1|285.5|283.1|285.37|282.97|0
1651060730000|2022-04-27 11:58:50|285.69|283.29|285.81|283.41|285.81|283.41|285.69|283.29|0
1651060740000|2022-04-27 11:59:00|285.75|283.35|285.31|282.91|285.75|283.35|285.31|282.91|0
1651060750000|2022-04-27 11:59:10|285.43|283.03|286.01|283.61|286.01|283.61|285.43|283.03|0
1651060760000|2022-04-27 11:59:20|285.94|283.54|285.81|283.41|286.01|283.61|285.81|283.41|0
1651060770000|2022-04-27 11:59:30|285.69|283.29|285.81|283.41|285.81|283.41|285.69|283.29|0
1651060780000|2022-04-27 11:59:40|285.56|283.16|285.43|283.03|285.56|283.16|285.31|282.91|0
1651060790000|2022-04-27 11:59:50|285.18|282.78|284.29|281.89|285.18|282.78|284.29|281.89|0
1651060800000|2022-04-27 12:00:00|284.42|282.02|283.6|281.2|284.54|282.14|283.6|281.2|0
1651060810000|2022-04-27 12:00:10|283.78|281.38|284.04|281.64|284.16|281.76|283.78|281.38|0
1651060820000|2022-04-27 12:00:20|284.36|281.96|284.67|282.27|284.8|282.4|284.36|281.96|0
1651060830000|2022-04-27 12:00:30|284.8|282.4|284.8|282.4|284.8|282.4|284.67|282.27|0
1651060840000|2022-04-27 12:00:40|284.54|282.14|284.54|282.14|284.67|282.27|284.54|282.14|0
1651060850000|2022-04-27 12:00:50|284.67|282.27|284.92|282.52|284.92|282.52|284.67|282.27|0
1651060860000|2022-04-27 12:01:00|285.05|282.65|285.05|282.65|285.18|282.78|284.67|282.27|0
1651060870000|2022-04-27 12:01:10|285.18|282.78|284.1|281.7|285.18|282.78|284.1|281.7|0
1651060880000|2022-04-27 12:01:20|284.29|281.89|284.04|281.64|284.42|282.02|284.04|281.64|0
1651060890000|2022-04-27 12:01:30|283.91|281.51|283.78|281.38|283.91|281.51|283.66|281.26|0
1651060900000|2022-04-27 12:01:40|283.66|281.26|283.91|281.51|283.91|281.51|283.66|281.26|0
1651060910000|2022-04-27 12:01:50|284.04|281.64|283.91|281.51|284.16|281.76|283.91|281.51|0
1651060920000|2022-04-27 12:02:00|283.66|281.26|283.53|281.13|283.66|281.26|283.4|281|0
1651060930000|2022-04-27 12:02:10|283.4|281|283.03|280.63|283.4|281|283.03|280.63|0
1651060940000|2022-04-27 12:02:20|282.9|280.5|283.03|280.63|283.03|280.63|282.77|280.37|0
1651060950000|2022-04-27 12:02:30|282.46|280.06|282.39|279.99|282.46|280.06|282.33|279.93|0
1651060960000|2022-04-27 12:02:40|281.76|279.36|282.27|279.87|282.27|279.87|281.76|279.36|0
1651060970000|2022-04-27 12:02:50|282.39|279.99|282.52|280.12|282.59|280.19|282.39|279.99|0
1651060980000|2022-04-27 12:03:00|282.39|279.99|282.65|280.25|282.65|280.25|282.39|279.99|0
1651060990000|2022-04-27 12:03:10|282.52|280.12|282.71|280.31|282.71|280.31|282.52|280.12|0
1651061000000|2022-04-27 12:03:20|283.02|280.62|283.02|280.62|283.02|280.62|283.02|280.62|0
1651061010000|2022-04-27 12:03:30|283.15|280.75|283.34|280.94|283.34|280.94|283.15|280.75|0
1651061020000|2022-04-27 12:03:40|283.4|281|283.28|280.88|283.4|281|283.28|280.88|0
1651061030000|2022-04-27 12:03:50|283.02|280.62|283.09|280.69|283.09|280.69|282.9|280.5|0
1651061040000|2022-04-27 12:04:00|283.02|280.62|282.52|280.12|283.02|280.62|282.52|280.12|0
1651061050000|2022-04-27 12:04:10|282.65|280.25|282.14|279.74|282.65|280.25|282.14|279.74|0
1651061060000|2022-04-27 12:04:20|282.02|279.62|281.83|279.43|282.02|279.62|281.76|279.36|0
1651061070000|2022-04-27 12:04:30|281.76|279.36|281.76|279.36|281.76|279.36|281.76|279.36|0
1651061080000|2022-04-27 12:04:40|281.89|279.49|281.01|278.61|281.89|279.49|281.01|278.61|0
1651061090000|2022-04-27 12:04:50|281.13|278.73|281.01|278.61|281.13|278.73|280.88|278.48|0
1651061100000|2022-04-27 12:05:00|281.13|278.73|281.13|278.73|281.39|278.99|281.13|278.73|0
1651061110000|2022-04-27 12:05:10|281.01|278.61|280.95|278.55|281.01|278.61|280.76|278.36|0
1651061120000|2022-04-27 12:05:20|281.01|278.61|281.13|278.73|281.26|278.86|281.01|278.61|0
1651061130000|2022-04-27 12:05:30|281.01|278.61|280.83|278.43|282.99|280.59|280.83|278.43|0
1651061140000|2022-04-27 12:05:40|280.96|278.56|281.21|278.81|281.21|278.81|280.96|278.56|0
1651061150000|2022-04-27 12:05:50|281.08|278.68|281.58|279.18|281.58|279.18|281.08|278.68|0
1651061160000|2022-04-27 12:06:00|281.71|279.31|281.71|279.31|281.84|279.44|281.71|279.31|0
1651061170000|2022-04-27 12:06:10|281.84|279.44|281.84|279.44|281.84|279.44|281.71|279.31|0
1651061180000|2022-04-27 12:06:20|282.09|279.69|282.34|279.94|282.34|279.94|282.09|279.69|0
1651061190000|2022-04-27 12:06:30|282.53|280.13|282.84|280.44|282.84|280.44|282.53|280.13|0
1651061200000|2022-04-27 12:06:40|282.97|280.57|282.72|280.32|282.97|280.57|282.72|280.32|0
1651061210000|2022-04-27 12:06:50|282.84|280.44|283.16|280.76|283.16|280.76|282.72|280.32|0
1651061220000|2022-04-27 12:07:00|283.1|280.7|283.1|280.7|283.35|280.95|283.1|280.7|0
1651061230000|2022-04-27 12:07:10|282.72|280.32|282.72|280.32|282.84|280.44|282.72|280.32|0
1651061240000|2022-04-27 12:07:20|282.21|279.81|282.21|279.81|282.34|279.94|282.21|279.81|0
1651061250000|2022-04-27 12:07:30|282.09|279.69|281.71|279.31|282.09|279.69|281.71|279.31|0
1651061260000|2022-04-27 12:07:40|281.58|279.18|282.21|279.81|282.21|279.81|281.58|279.18|0
1651061270000|2022-04-27 12:07:50|282.15|279.75|282.15|279.75|282.15|279.75|281.96|279.56|0
1651061280000|2022-04-27 12:08:00|282.09|279.69|282.09|279.69|282.21|279.81|282.09|279.69|0
1651061290000|2022-04-27 12:08:10|281.71|279.31|281.21|278.81|281.71|279.31|281.21|278.81|0
1651061300000|2022-04-27 12:08:20|281.33|278.93|281.21|278.81|281.33|278.93|281.08|278.68|0
1651061310000|2022-04-27 12:08:30|281.08|278.68|281.08|278.68|281.08|278.68|280.95|278.55|0
1651061320000|2022-04-27 12:08:40|281.27|278.87|281.21|278.81|281.33|278.93|281.21|278.81|0
1651061330000|2022-04-27 12:08:50|281.33|278.93|281.46|279.06|281.46|279.06|281.33|278.93|0
1651061340000|2022-04-27 12:09:00|281.21|278.81|280.64|278.24|281.21|278.81|280.64|278.24|0
1651061350000|2022-04-27 12:09:10|280.83|278.43|280.83|278.43|280.95|278.55|280.83|278.43|0
1651061360000|2022-04-27 12:09:20|281.21|278.81|280.95|278.55|281.21|278.81|280.95|278.55|0
1651061370000|2022-04-27 12:09:30|280.7|278.3|280.27|277.87|280.7|278.3|280.27|277.87|0
1651061380000|2022-04-27 12:09:40|280.2|277.8|279.83|277.43|280.2|277.8|279.83|277.43|0
1651061390000|2022-04-27 12:09:50|279.82|277.42|279.57|277.17|279.82|277.42|279.57|277.17|0
1651061400000|2022-04-27 12:10:00|279.7|277.3|279.7|277.3|279.7|277.3|279.45|277.05|0
1651061410000|2022-04-27 12:10:10|279.82|277.42|280.2|277.8|280.2|277.8|279.82|277.42|0
1651061420000|2022-04-27 12:10:20|280.14|277.74|280.2|277.8|280.2|277.8|279.95|277.55|0
1651061430000|2022-04-27 12:10:30|279.95|277.55|280.33|277.93|280.33|277.93|279.95|277.55|0
1651061440000|2022-04-27 12:10:40|280.2|277.8|280.14|277.74|280.2|277.8|280.07|277.67|0
1651061450000|2022-04-27 12:10:50|279.95|277.55|279.95|277.55|280.07|277.67|279.82|277.42|0
1651061460000|2022-04-27 12:11:00|280.2|277.8|279.82|277.42|280.2|277.8|279.82|277.42|0
1651061470000|2022-04-27 12:11:10|279.95|277.55|280.2|277.8|280.2|277.8|279.95|277.55|0
1651061480000|2022-04-27 12:11:20|280.33|277.93|279.7|277.3|280.33|277.93|279.7|277.3|0
1651061490000|2022-04-27 12:11:30|279.76|277.36|279.82|277.42|279.82|277.42|279.76|277.36|0
1651061500000|2022-04-27 12:11:40|279.51|277.11|279.57|277.17|279.57|277.17|279.51|277.11|0
1651061510000|2022-04-27 12:11:50|279.7|277.3|279.57|277.17|279.7|277.3|279.57|277.17|0
1651061520000|2022-04-27 12:12:00|279.51|277.11|279.26|276.86|279.57|277.17|279.26|276.86|0
1651061530000|2022-04-27 12:12:10|279.64|277.24|279.32|276.92|279.7|277.3|279.32|276.92|0
1651061540000|2022-04-27 12:12:20|279.45|277.05|279.57|277.17|279.57|277.17|279.45|277.05|0
1651061550000|2022-04-27 12:12:30|279.82|277.42|279.95|277.55|279.95|277.55|279.82|277.42|0
1651061560000|2022-04-27 12:12:40|279.82|277.42|279.51|277.11|279.82|277.42|279.51|277.11|0
1651061570000|2022-04-27 12:12:50|279.57|277.17|279.64|277.24|279.82|277.42|279.57|277.17|0
1651061580000|2022-04-27 12:13:00|279.57|277.17|279.95|277.55|280.2|277.8|279.57|277.17|0
1651061590000|2022-04-27 12:13:10|280.2|277.8|280.32|277.92|280.45|278.05|280.2|277.8|0
1651061600000|2022-04-27 12:13:20|280.57|278.17|280.77|278.37|280.77|278.37|280.45|278.05|0
1651061610000|2022-04-27 12:13:30|280.57|278.17|280.2|277.8|280.57|278.17|280.2|277.8|0
1651061620000|2022-04-27 12:13:40|280.32|277.92|280.32|277.92|280.32|277.92|280.32|277.92|0
1651061630000|2022-04-27 12:13:50|280.2|277.8|280.2|277.8|280.2|277.8|280.07|277.67|0
1651061640000|2022-04-27 12:14:00|280.32|277.92|280.07|277.67|280.45|278.05|280.07|277.67|0
1651061650000|2022-04-27 12:14:10|280.14|277.74|279.57|277.17|280.14|277.74|279.57|277.17|0
1651061660000|2022-04-27 12:14:20|279.76|277.36|279.45|277.05|279.76|277.36|279.45|277.05|0
1651061670000|2022-04-27 12:14:30|279.2|276.8|279.45|277.05|279.57|277.17|279.2|276.8|0
1651061680000|2022-04-27 12:14:40|279.64|277.24|279.82|277.42|279.82|277.42|279.64|277.24|0
1651061690000|2022-04-27 12:14:50|279.57|277.17|279.7|277.3|279.7|277.3|279.57|277.17|0
1651061700000|2022-04-27 12:15:00|279.57|277.17|280.64|278.24|280.64|278.24|279.57|277.17|0
1651061710000|2022-04-27 12:15:10|280.32|277.92|280.2|277.8|280.32|277.92|280.2|277.8|0
1651061720000|2022-04-27 12:15:20|280.07|277.67|280.07|277.67|280.26|277.86|280.07|277.67|0
1651061730000|2022-04-27 12:15:30|279.95|277.55|280.14|277.74|280.2|277.8|279.82|277.42|0
1651061740000|2022-04-27 12:15:40|280.01|277.61|280.07|277.67|280.07|277.67|280.01|277.61|0
1651061750000|2022-04-27 12:15:50|280.2|277.8|280.2|277.8|280.2|277.8|280.07|277.67|0
1651061760000|2022-04-27 12:16:00|280.07|277.67|280.45|278.05|280.45|278.05|279.95|277.55|0
1651061770000|2022-04-27 12:16:10|280.57|278.17|280.2|277.8|280.57|278.17|280.2|277.8|0
1651061780000|2022-04-27 12:16:20|280.32|277.92|280.76|278.36|280.76|278.36|280.32|277.92|0
1651061790000|2022-04-27 12:16:30|280.82|278.42|280.95|278.55|280.95|278.55|280.82|278.42|0
1651061800000|2022-04-27 12:16:40|280.82|278.42|280.7|278.3|280.95|278.55|280.57|278.17|0
1651061810000|2022-04-27 12:16:50|280.57|278.17|280.76|278.36|280.76|278.36|280.57|278.17|0
1651061820000|2022-04-27 12:17:00|280.45|278.05|280.2|277.8|280.45|278.05|280.2|277.8|0
1651061830000|2022-04-27 12:17:10|280.26|277.86|280.51|278.11|280.51|278.11|280.2|277.8|0
1651061840000|2022-04-27 12:17:20|280.82|278.42|280.7|278.3|280.82|278.42|280.7|278.3|0
1651061850000|2022-04-27 12:17:30|280.57|278.17|280.82|278.42|280.82|278.42|280.57|278.17|0
1651061860000|2022-04-27 12:17:40|280.95|278.55|281.2|278.8|281.2|278.8|280.82|278.42|0
1651061870000|2022-04-27 12:17:50|281.27|278.87|281.7|279.3|281.7|279.3|281.27|278.87|0
1651061880000|2022-04-27 12:18:00|281.58|279.18|281.83|279.43|281.83|279.43|281.58|279.18|0
1651061890000|2022-04-27 12:18:10|281.7|279.3|281.83|279.43|281.83|279.43|281.7|279.3|0
1651061900000|2022-04-27 12:18:20|281.77|279.37|282.46|280.06|282.46|280.06|281.77|279.37|0
1651061910000|2022-04-27 12:18:30|282.33|279.93|282.33|279.93|282.46|280.06|282.33|279.93|0
1651061920000|2022-04-27 12:18:40|282.46|280.06|282.33|279.93|282.46|280.06|282.21|279.81|0
1651061930000|2022-04-27 12:18:50|282.27|279.87|282.46|280.06|282.58|280.18|282.27|279.87|0
1651061940000|2022-04-27 12:19:00|282.4|280|282.46|280.06|282.46|280.06|282.4|280|0
1651061950000|2022-04-27 12:19:10|282.21|279.81|282.21|279.81|282.21|279.81|282.21|279.81|0
1651061960000|2022-04-27 12:19:20|281.95|279.55|281.83|279.43|281.95|279.55|281.83|279.43|0
1651061970000|2022-04-27 12:19:30|282.08|279.68|282.08|279.68|282.08|279.68|282.08|279.68|0
1651061980000|2022-04-27 12:19:40|282.14|279.74|282.08|279.68|282.21|279.81|282.08|279.68|0
1651061990000|2022-04-27 12:19:50|281.95|279.55|282.46|280.06|282.46|280.06|281.95|279.55|0
1651062000000|2022-04-27 12:20:00|282.58|280.18|281.95|279.55|282.58|280.18|281.95|279.55|0
1651062010000|2022-04-27 12:20:10|281.83|279.43|282.27|279.87|282.27|279.87|281.83|279.43|0
1651062020000|2022-04-27 12:20:20|282.2|279.8|282.58|280.18|282.71|280.31|282.2|279.8|0
1651062030000|2022-04-27 12:20:30|282.46|280.06|282.08|279.68|282.46|280.06|282.08|279.68|0
1651062040000|2022-04-27 12:20:40|281.95|279.55|283.21|280.81|283.34|280.94|281.95|279.55|0
1651062050000|2022-04-27 12:20:50|283.09|280.69|283.21|280.81|283.21|280.81|282.96|280.56|0
1651062060000|2022-04-27 12:21:00|283.28|280.88|283.34|280.94|283.34|280.94|283.09|280.69|0
1651062070000|2022-04-27 12:21:10|283.47|281.07|283.15|280.75|283.47|281.07|283.15|280.75|0
1651062080000|2022-04-27 12:21:20|283.28|280.88|283.47|281.07|283.47|281.07|283.28|280.88|0
1651062090000|2022-04-27 12:21:30|283.34|280.94|283.34|280.94|283.34|280.94|283.21|280.81|0
1651062100000|2022-04-27 12:21:40|283.09|280.69|283.09|280.69|283.21|280.81|282.96|280.56|0
1651062110000|2022-04-27 12:21:50|282.96|280.56|282.96|280.56|283.09|280.69|282.96|280.56|0
1651062120000|2022-04-27 12:22:00|282.83|280.43|283.09|280.69|283.09|280.69|282.83|280.43|0
1651062130000|2022-04-27 12:22:10|283.03|280.63|282.83|280.43|283.03|280.63|282.83|280.43|0
1651062140000|2022-04-27 12:22:20|282.96|280.56|283.09|280.69|283.09|280.69|282.96|280.56|0
1651062150000|2022-04-27 12:22:30|283.46|281.06|283.34|280.94|283.46|281.06|283.34|280.94|0
1651062160000|2022-04-27 12:22:40|282.96|280.56|283.09|280.69|283.09|280.69|282.96|280.56|0
1651062170000|2022-04-27 12:22:50|282.96|280.56|282.83|280.43|282.96|280.56|282.83|280.43|0
1651062180000|2022-04-27 12:23:00|283.21|280.81|283.59|281.19|283.59|281.19|283.09|280.69|0
1651062190000|2022-04-27 12:23:10|283.46|281.06|283.53|281.13|283.53|281.13|283.46|281.06|0
1651062200000|2022-04-27 12:23:20|283.59|281.19|283.78|281.38|283.78|281.38|283.46|281.06|0
1651062210000|2022-04-27 12:23:30|283.72|281.32|284.1|281.7|284.1|281.7|283.72|281.32|0
1651062220000|2022-04-27 12:23:40|284.22|281.82|284.35|281.95|284.35|281.95|284.22|281.82|0
1651062230000|2022-04-27 12:23:50|284.6|282.2|284.73|282.33|284.73|282.33|284.6|282.2|0
1651062240000|2022-04-27 12:24:00|284.6|282.2|284.67|282.27|284.67|282.27|284.48|282.08|0
1651062250000|2022-04-27 12:24:10|284.8|282.4|284.73|282.33|284.8|282.4|284.48|282.08|0
1651062260000|2022-04-27 12:24:20|284.86|282.46|285.05|282.65|285.05|282.65|284.73|282.33|0
1651062270000|2022-04-27 12:24:30|284.98|282.58|284.73|282.33|285.05|282.65|284.73|282.33|0
1651062280000|2022-04-27 12:24:40|284.48|282.08|284.35|281.95|284.48|282.08|284.35|281.95|0
1651062300000|2022-04-27 12:25:00|284.98|282.58|284.73|282.33|285.11|282.71|284.73|282.33|0
1651062310000|2022-04-27 12:25:10|284.86|282.46|284.86|282.46|284.86|282.46|284.86|282.46|0
1651062320000|2022-04-27 12:25:20|284.73|282.33|285.11|282.71|285.11|282.71|284.73|282.33|0
1651062330000|2022-04-27 12:25:30|285.05|282.65|285.24|282.84|285.24|282.84|285.05|282.65|0
1651062340000|2022-04-27 12:25:40|285.11|282.71|285.43|283.03|285.49|283.09|285.11|282.71|0
1651062350000|2022-04-27 12:25:50|285.36|282.96|285.24|282.84|285.36|282.96|285.24|282.84|0
1651062360000|2022-04-27 12:26:00|285.05|282.65|284.98|282.58|285.05|282.65|284.85|282.45|0
1651062370000|2022-04-27 12:26:10|284.85|282.45|284.98|282.58|284.98|282.58|284.85|282.45|0
1651062380000|2022-04-27 12:26:20|285.11|282.71|285.24|282.84|285.36|282.96|285.11|282.71|0
1651062390000|2022-04-27 12:26:30|285.11|282.71|285.24|282.84|285.24|282.84|285.11|282.71|0
1651062400000|2022-04-27 12:26:40|285.36|282.96|284.98|282.58|285.36|282.96|284.98|282.58|0
1651062410000|2022-04-27 12:26:50|283.74|281.34|283.54|281.14|283.8|281.4|283.54|281.14|0
1651062420000|2022-04-27 12:27:00|283.48|281.08|284.46|282.06|284.46|282.06|283.48|281.08|0
1651062430000|2022-04-27 12:27:10|284.58|282.18|284.97|282.57|285.23|282.83|284.58|282.18|0
1651062440000|2022-04-27 12:27:20|285.22|282.82|285.09|282.69|285.22|282.82|285.09|282.69|0
1651062450000|2022-04-27 12:27:30|285.22|282.82|285.22|282.82|285.22|282.82|285.22|282.82|0
1651062460000|2022-04-27 12:27:40|285.09|282.69|285.09|282.69|285.09|282.69|284.9|282.5|0
1651062470000|2022-04-27 12:27:50|285.22|282.82|285.35|282.95|285.35|282.95|285.22|282.82|0
1651062480000|2022-04-27 12:28:00|285.22|282.82|285.09|282.69|285.22|282.82|285.09|282.69|0
1651062490000|2022-04-27 12:28:10|285.22|282.82|285.22|282.82|285.35|282.95|285.22|282.82|0
1651062500000|2022-04-27 12:28:20|285.09|282.69|284.96|282.56|285.09|282.69|284.96|282.56|0
1651062510000|2022-04-27 12:28:30|285.09|282.69|285.22|282.82|285.22|282.82|285.09|282.69|0
1651062520000|2022-04-27 12:28:40|285.09|282.69|284.9|282.5|285.09|282.69|284.9|282.5|0
1651062530000|2022-04-27 12:28:50|284.96|282.56|284.84|282.44|284.96|282.56|284.84|282.44|0
1651062540000|2022-04-27 12:29:00|284.96|282.56|285.09|282.69|285.09|282.69|284.96|282.56|0
1651062550000|2022-04-27 12:29:10|284.96|282.56|284.46|282.06|284.96|282.56|284.46|282.06|0
1651062560000|2022-04-27 12:29:20|284.33|281.93|284.08|281.68|284.33|281.93|284.08|281.68|0
1651062570000|2022-04-27 12:29:30|284.02|281.62|284.08|281.68|284.08|281.68|284.02|281.62|0
1651062580000|2022-04-27 12:29:40|284.02|281.62|283.7|281.3|284.02|281.62|283.7|281.3|0
1651062590000|2022-04-27 12:29:50|283.44|281.04|283.44|281.04|283.44|281.04|283.38|280.98|0
1651062600000|2022-04-27 12:30:00|283.64|281.24|283.44|281.04|283.64|281.24|283.44|281.04|0
1651062610000|2022-04-27 12:30:10|283.06|280.66|283.19|280.79|283.32|280.92|283.06|280.66|0
1651062620000|2022-04-27 12:30:20|283.13|280.73|282.94|280.54|283.19|280.79|282.94|280.54|0
1651062630000|2022-04-27 12:30:30|282.56|280.16|282.18|279.78|282.56|280.16|282.18|279.78|0
1651062640000|2022-04-27 12:30:40|282.05|279.65|282.68|280.28|282.68|280.28|282.05|279.65|0
1651062650000|2022-04-27 12:30:50|282.81|280.41|282.81|280.41|282.81|280.41|282.68|280.28|0
1651062660000|2022-04-27 12:31:00|282.94|280.54|283.06|280.66|283.06|280.66|282.94|280.54|0
1651062670000|2022-04-27 12:31:10|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1651062680000|2022-04-27 12:31:20|283.44|281.04|284.08|281.68|284.08|281.68|283.44|281.04|0
1651062690000|2022-04-27 12:31:30|283.89|281.49|283.7|281.3|283.89|281.49|283.63|281.23|0
1651062700000|2022-04-27 12:31:40|283.82|281.42|283.82|281.42|283.82|281.42|283.82|281.42|0
1651062710000|2022-04-27 12:31:50|283.76|281.36|283.19|280.79|283.76|281.36|283.19|280.79|0
1651062720000|2022-04-27 12:32:00|282.94|280.54|281.93|279.53|282.94|280.54|281.93|279.53|0
1651062730000|2022-04-27 12:32:10|282.3|279.9|282.3|279.9|282.43|280.03|282.3|279.9|0
1651062740000|2022-04-27 12:32:20|282.43|280.03|282.56|280.16|282.56|280.16|282.18|279.78|0
1651062750000|2022-04-27 12:32:30|282.81|280.41|283.19|280.79|283.19|280.79|282.81|280.41|0
1651062760000|2022-04-27 12:32:40|283.31|280.91|283.44|281.04|283.69|281.29|283.31|280.91|0
1651062770000|2022-04-27 12:32:50|283.57|281.17|284.07|281.67|284.07|281.67|283.57|281.17|0
1651062780000|2022-04-27 12:33:00|284.2|281.8|284.2|281.8|284.2|281.8|284.07|281.67|0
1651062790000|2022-04-27 12:33:10|284.45|282.05|285.09|282.69|285.09|282.69|284.45|282.05|0
1651062800000|2022-04-27 12:33:20|285.34|282.94|286.11|283.71|286.23|283.83|285.34|282.94|0
1651062810000|2022-04-27 12:33:30|286.36|283.96|286.23|283.83|286.36|283.96|286.23|283.83|0
1651062820000|2022-04-27 12:33:40|286.36|283.96|286.55|284.15|286.55|284.15|286.36|283.96|0
1651062830000|2022-04-27 12:33:50|286.49|284.09|286.49|284.09|286.49|284.09|286.23|283.83|0
1651062840000|2022-04-27 12:34:00|286.62|284.22|286.23|283.83|286.62|284.22|286.23|283.83|0
1651062860000|2022-04-27 12:34:20|286.3|283.9|286.43|284.03|286.49|284.09|286.11|283.71|0
1651062870000|2022-04-27 12:34:30|286.49|284.09|286.49|284.09|286.49|284.09|286.49|284.09|0
1651062880000|2022-04-27 12:34:40|286.43|284.03|286.23|283.83|286.61|284.21|286.23|283.83|0
1651062890000|2022-04-27 12:34:50|286.3|283.9|286.23|283.83|286.36|283.96|286.23|283.83|0
1651062900000|2022-04-27 12:35:00|285.72|283.32|285.47|283.07|285.85|283.45|285.47|283.07|0
1651062910000|2022-04-27 12:35:10|285.34|282.94|286.1|283.7|286.1|283.7|285.34|282.94|0
1651062920000|2022-04-27 12:35:20|285.98|283.58|286.61|284.21|286.61|284.21|285.98|283.58|0
1651062930000|2022-04-27 12:35:30|286.49|284.09|286.23|283.83|286.49|284.09|286.23|283.83|0
1651062940000|2022-04-27 12:35:40|286.36|283.96|286.36|283.96|286.43|284.03|286.36|283.96|0
1651062950000|2022-04-27 12:35:50|286.49|284.09|286.61|284.21|286.61|284.21|286.49|284.09|0
1651062960000|2022-04-27 12:36:00|286.55|284.15|285.98|283.58|286.55|284.15|285.98|283.58|0
1651062970000|2022-04-27 12:36:10|286.23|283.83|286.1|283.7|286.36|283.96|286.1|283.7|0
1651062980000|2022-04-27 12:36:20|286.23|283.83|285.98|283.58|286.23|283.83|285.98|283.58|0
1651062990000|2022-04-27 12:36:30|286.1|283.7|285.72|283.32|286.1|283.7|285.72|283.32|0
1651063000000|2022-04-27 12:36:40|286.1|283.7|286.1|283.7|286.1|283.7|285.98|283.58|0
1651063010000|2022-04-27 12:36:50|286.23|283.83|286.23|283.83|286.23|283.83|286.23|283.83|0
1651063020000|2022-04-27 12:37:00|286.1|283.7|285.72|283.32|286.23|283.83|285.72|283.32|0
1651063030000|2022-04-27 12:37:10|285.85|283.45|285.85|283.45|285.98|283.58|285.85|283.45|0
1651063040000|2022-04-27 12:37:20|285.98|283.58|285.28|282.88|285.98|283.58|285.28|282.88|0
1651063050000|2022-04-27 12:37:30|284.96|282.56|284.45|282.05|284.96|282.56|283.94|281.54|0
1651063060000|2022-04-27 12:37:40|284.07|281.67|284.07|281.67|284.07|281.67|284.07|281.67|0
1651063070000|2022-04-27 12:37:50|284.2|281.8|284.32|281.92|284.32|281.92|284.2|281.8|0
1651063080000|2022-04-27 12:38:00|284.45|282.05|284.45|282.05|284.58|282.18|284.45|282.05|0
1651063090000|2022-04-27 12:38:10|284.7|282.3|284.7|282.3|284.7|282.3|284.58|282.18|0
1651063100000|2022-04-27 12:38:20|284.83|282.43|285.72|283.32|285.72|283.32|284.83|282.43|0
1651063110000|2022-04-27 12:38:30|285.53|283.13|285.21|282.81|285.53|283.13|285.21|282.81|0
1651063120000|2022-04-27 12:38:40|285.09|282.69|285.09|282.69|285.09|282.69|285.09|282.69|0
1651063130000|2022-04-27 12:38:50|284.96|282.56|284.32|281.92|284.96|282.56|284.32|281.92|0
1651063140000|2022-04-27 12:39:00|283.82|281.42|283.12|280.72|283.82|281.42|283.06|280.66|0
1651063150000|2022-04-27 12:39:10|283.56|281.16|283.44|281.04|283.56|281.16|283.44|281.04|0
1651063160000|2022-04-27 12:39:20|283.56|281.16|283.63|281.23|283.69|281.29|283.56|281.16|0
1651063170000|2022-04-27 12:39:30|283.69|281.29|283.18|280.78|283.69|281.29|283.18|280.78|0
1651063180000|2022-04-27 12:39:40|283.06|280.66|283.5|281.1|283.5|281.1|283.06|280.66|0
1651063190000|2022-04-27 12:39:50|283.44|281.04|283.31|280.91|283.44|281.04|283.31|280.91|0
1651104000000|2022-04-28 00:00:00|272.69|269.89|272.94|270.14|272.94|270.14|272.69|269.89|0
1651104010000|2022-04-28 00:00:10|273.06|270.26|273.06|270.26|273.06|270.26|273|270.2|0
1651104020000|2022-04-28 00:00:20|272.94|270.14|272.69|269.89|272.94|270.14|272.69|269.89|0
1651104030000|2022-04-28 00:00:30|272.76|269.96|272.94|270.14|272.94|270.14|272.76|269.96|0
1651104040000|2022-04-28 00:00:40|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1651104060000|2022-04-28 00:01:00|272.94|270.14|273.06|270.26|273.06|270.26|272.94|270.14|0
1651104070000|2022-04-28 00:01:10|272.94|270.14|272.94|270.14|272.94|270.14|272.94|270.14|0
1651104080000|2022-04-28 00:01:20|272.81|270.01|273.06|270.26|273.06|270.26|272.81|270.01|0
1651104090000|2022-04-28 00:01:30|272.94|270.14|273.55|270.75|273.55|270.75|272.94|270.14|0
1651104100000|2022-04-28 00:01:40|273.67|270.87|273.8|271|273.8|271|273.67|270.87|0
1651104110000|2022-04-28 00:01:50|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1651104120000|2022-04-28 00:02:00|273.8|271|273.92|271.12|273.92|271.12|273.8|271|0
1651104130000|2022-04-28 00:02:10|274.04|271.24|274.04|271.24|274.04|271.24|274.04|271.24|0
1651104140000|2022-04-28 00:02:20|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1651104150000|2022-04-28 00:02:30|273.55|270.75|273.61|270.81|273.61|270.81|273.55|270.75|0
1651104160000|2022-04-28 00:02:40|273.55|270.75|273.55|270.75|273.55|270.75|273.55|270.75|0
1651104170000|2022-04-28 00:02:50|273.49|270.69|273.43|270.63|273.49|270.69|273.43|270.63|0
1651104180000|2022-04-28 00:03:00|273.67|270.87|273.92|271.12|273.92|271.12|273.67|270.87|0
1651104190000|2022-04-28 00:03:10|273.86|271.06|273.92|271.12|273.92|271.12|273.8|271|0
1651104200000|2022-04-28 00:03:20|273.8|271|273.92|271.12|273.92|271.12|273.8|271|0
1651104210000|2022-04-28 00:03:30|273.8|271|273.92|271.12|273.92|271.12|273.8|271|0
1651104220000|2022-04-28 00:03:40|273.98|271.18|273.67|270.87|273.98|271.18|273.67|270.87|0
1651104230000|2022-04-28 00:03:50|273.61|270.81|273.61|270.81|273.61|270.81|273.61|270.81|0
1651104240000|2022-04-28 00:04:00|273.55|270.75|273.67|270.87|273.8|271|273.55|270.75|0
1651104250000|2022-04-28 00:04:10|273.55|270.75|273.55|270.75|273.67|270.87|273.55|270.75|0
1651104260000|2022-04-28 00:04:20|273.43|270.63|273.55|270.75|273.55|270.75|273.43|270.63|0
1651104270000|2022-04-28 00:04:30|273.8|271|273.8|271|273.8|271|273.8|271|0
1651104280000|2022-04-28 00:04:40|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1651104290000|2022-04-28 00:04:50|274.04|271.24|274.29|271.49|274.29|271.49|274.04|271.24|0
1651104300000|2022-04-28 00:05:00|274.53|271.73|274.41|271.61|274.53|271.73|274.41|271.61|0
1651104310000|2022-04-28 00:05:10|274.29|271.49|274.29|271.49|274.35|271.55|274.29|271.49|0
1651104320000|2022-04-28 00:05:20|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1651104330000|2022-04-28 00:05:30|274.23|271.43|273.92|271.12|274.23|271.43|273.92|271.12|0
1651104340000|2022-04-28 00:05:40|274.04|271.24|273.8|271|274.04|271.24|273.8|271|0
1651104350000|2022-04-28 00:05:50|273.92|271.12|273.92|271.12|273.92|271.12|273.79|270.99|0
1651104360000|2022-04-28 00:06:00|274.04|271.24|274.29|271.49|274.29|271.49|274.04|271.24|0
1651104370000|2022-04-28 00:06:10|274.23|271.43|274.29|271.49|274.29|271.49|274.16|271.36|0
1651104380000|2022-04-28 00:06:20|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1651104400000|2022-04-28 00:06:40|274.1|271.3|274.04|271.24|274.1|271.3|274.04|271.24|0
1651104410000|2022-04-28 00:06:50|274.1|271.3|274.04|271.24|274.1|271.3|274.04|271.24|0
1651104420000|2022-04-28 00:07:00|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1651104430000|2022-04-28 00:07:10|273.98|271.18|273.92|271.12|273.98|271.18|273.92|271.12|0
1651104440000|2022-04-28 00:07:20|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651104450000|2022-04-28 00:07:30|273.67|270.87|273.79|270.99|273.79|270.99|273.67|270.87|0
1651104460000|2022-04-28 00:07:40|273.73|270.93|273.92|271.12|273.92|271.12|273.73|270.93|0
1651104480000|2022-04-28 00:08:00|274.04|271.24|273.92|271.12|274.04|271.24|273.92|271.12|0
1651104490000|2022-04-28 00:08:10|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651104500000|2022-04-28 00:08:20|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1651104510000|2022-04-28 00:08:30|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651104520000|2022-04-28 00:08:40|273.67|270.87|273.55|270.75|273.67|270.87|273.55|270.75|0
1651104530000|2022-04-28 00:08:50|273.42|270.62|273.36|270.56|273.42|270.62|273.36|270.56|0
1651104540000|2022-04-28 00:09:00|273.3|270.5|273.55|270.75|273.55|270.75|273.3|270.5|0
1651104550000|2022-04-28 00:09:10|273.67|270.87|273.79|270.99|273.79|270.99|273.67|270.87|0
1651104560000|2022-04-28 00:09:20|273.86|271.06|274.04|271.24|274.04|271.24|273.86|271.06|0
1651104570000|2022-04-28 00:09:30|273.98|271.18|273.92|271.12|273.98|271.18|273.92|271.12|0
1651104580000|2022-04-28 00:09:40|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651104590000|2022-04-28 00:09:50|273.67|270.87|273.79|270.99|273.79|270.99|273.67|270.87|0
1651104600000|2022-04-28 00:10:00|273.86|271.06|273.79|270.99|273.86|271.06|273.79|270.99|0
1651104610000|2022-04-28 00:10:10|273.92|271.12|273.86|271.06|273.92|271.12|273.79|270.99|0
1651104620000|2022-04-28 00:10:20|273.79|270.99|273.73|270.93|273.79|270.99|273.73|270.93|0
1651104630000|2022-04-28 00:10:30|273.67|270.87|273.55|270.75|273.67|270.87|273.55|270.75|0
1651104650000|2022-04-28 00:10:50|273.61|270.81|273.67|270.87|273.67|270.87|273.55|270.75|0
1651104660000|2022-04-28 00:11:00|273.73|270.93|273.73|270.93|273.73|270.93|273.73|270.93|0
1651104670000|2022-04-28 00:11:10|273.67|270.87|273.79|270.99|273.79|270.99|273.67|270.87|0
1651104680000|2022-04-28 00:11:20|273.73|270.93|273.73|270.93|273.73|270.93|273.73|270.93|0
1651104690000|2022-04-28 00:11:30|273.79|270.99|273.67|270.87|273.79|270.99|273.67|270.87|0
1651104710000|2022-04-28 00:11:50|273.61|270.81|273.61|270.81|273.61|270.81|273.61|270.81|0
1651104720000|2022-04-28 00:12:00|273.55|270.75|273.79|270.99|273.79|270.99|273.55|270.75|0
1651104730000|2022-04-28 00:12:10|273.67|270.87|273.79|270.99|273.79|270.99|273.67|270.87|0
1651104740000|2022-04-28 00:12:20|273.91|271.11|273.85|271.05|273.91|271.11|273.85|271.05|0
1651104750000|2022-04-28 00:12:30|273.91|271.11|273.91|271.11|273.91|271.11|273.85|271.05|0
1651104760000|2022-04-28 00:12:40|274.04|271.24|273.91|271.11|274.04|271.24|273.91|271.11|0
1651104770000|2022-04-28 00:12:50|273.79|270.99|273.67|270.87|273.79|270.99|273.67|270.87|0
1651104790000|2022-04-28 00:13:10|273.54|270.74|273.67|270.87|273.67|270.87|273.54|270.74|0
1651104800000|2022-04-28 00:13:20|273.54|270.74|273.67|270.87|273.67|270.87|273.54|270.74|0
1651104810000|2022-04-28 00:13:30|273.61|270.81|273.67|270.87|273.67|270.87|273.61|270.81|0
1651104820000|2022-04-28 00:13:40|273.61|270.81|273.61|270.81|273.67|270.87|273.61|270.81|0
1651104830000|2022-04-28 00:13:50|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1651104840000|2022-04-28 00:14:00|273.85|271.05|273.85|271.05|273.85|271.05|273.85|271.05|0
1651104850000|2022-04-28 00:14:10|273.79|270.99|273.67|270.87|273.79|270.99|273.67|270.87|0
1651104870000|2022-04-28 00:14:30|273.54|270.74|273.67|270.87|273.67|270.87|273.54|270.74|0
1651104880000|2022-04-28 00:14:40|273.54|270.74|273.61|270.81|273.61|270.81|273.54|270.74|0
1651104890000|2022-04-28 00:14:50|273.67|270.87|273.79|270.99|273.79|270.99|273.67|270.87|0
1651104900000|2022-04-28 00:15:00|274.16|271.36|274.04|271.24|274.28|271.48|274.04|271.24|0
1651104910000|2022-04-28 00:15:10|274.28|271.48|274.41|271.61|274.41|271.61|274.28|271.48|0
1651104920000|2022-04-28 00:15:20|274.53|271.73|274.65|271.85|274.65|271.85|274.53|271.73|0
1651104930000|2022-04-28 00:15:30|274.41|271.61|274.4|271.6|274.41|271.61|274.4|271.6|0
1651104940000|2022-04-28 00:15:40|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1651104950000|2022-04-28 00:15:50|274.59|271.79|274.65|271.85|274.65|271.85|274.53|271.73|0
1651104960000|2022-04-28 00:16:00|274.77|271.97|274.77|271.97|274.77|271.97|274.65|271.85|0
1651104970000|2022-04-28 00:16:10|275.27|272.47|275.02|272.22|275.27|272.47|275.02|272.22|0
1651104980000|2022-04-28 00:16:20|275.27|272.47|275.14|272.34|275.27|272.47|275.14|272.34|0
1651105000000|2022-04-28 00:16:40|275.27|272.47|275.39|272.59|275.39|272.59|275.27|272.47|0
1651105010000|2022-04-28 00:16:50|275.33|272.53|275.33|272.53|275.33|272.53|275.27|272.47|0
1651105020000|2022-04-28 00:17:00|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1651105030000|2022-04-28 00:17:10|275.14|272.34|275.14|272.34|275.21|272.41|275.14|272.34|0
1651105040000|2022-04-28 00:17:20|275.27|272.47|275.39|272.59|275.39|272.59|275.27|272.47|0
1651105060000|2022-04-28 00:17:40|275.46|272.66|275.39|272.59|275.51|272.71|275.39|272.59|0
1651105070000|2022-04-28 00:17:50|275.51|272.71|275.39|272.59|275.51|272.71|275.39|272.59|0
1651105080000|2022-04-28 00:18:00|275.64|272.84|275.58|272.78|275.64|272.84|275.51|272.71|0
1651105090000|2022-04-28 00:18:10|275.64|272.84|275.64|272.84|275.64|272.84|275.64|272.84|0
1651105100000|2022-04-28 00:18:20|275.76|272.96|275.64|272.84|275.76|272.96|275.64|272.84|0
1651105110000|2022-04-28 00:18:30|275.76|272.96|275.58|272.78|275.76|272.96|275.58|272.78|0
1651105120000|2022-04-28 00:18:40|275.51|272.71|275.51|272.71|275.64|272.84|275.51|272.71|0
1651105130000|2022-04-28 00:18:50|275.64|272.84|275.64|272.84|275.64|272.84|275.64|272.84|0
1651105140000|2022-04-28 00:19:00|275.51|272.71|275.76|272.96|275.76|272.96|275.51|272.71|0
1651105150000|2022-04-28 00:19:10|275.89|273.09|275.76|272.96|275.89|273.09|275.7|272.9|0
1651105160000|2022-04-28 00:19:20|275.64|272.84|275.64|272.84|275.64|272.84|275.64|272.84|0
1651105170000|2022-04-28 00:19:30|275.76|272.96|275.64|272.84|275.76|272.96|275.64|272.84|0
1651105180000|2022-04-28 00:19:40|275.51|272.71|275.51|272.71|275.51|272.71|275.51|272.71|0
1651105200000|2022-04-28 00:20:00|275.7|272.9|275.88|273.08|275.88|273.08|275.7|272.9|0
1651105210000|2022-04-28 00:20:10|276.01|273.21|276.01|273.21|276.01|273.21|276.01|273.21|0
1651105220000|2022-04-28 00:20:20|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1651105230000|2022-04-28 00:20:30|276.26|273.46|276.13|273.33|276.26|273.46|276.13|273.33|0
1651105240000|2022-04-28 00:20:40|276.07|273.27|276.13|273.33|276.13|273.33|276.07|273.27|0
1651105250000|2022-04-28 00:20:50|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1651105260000|2022-04-28 00:21:00|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1651105270000|2022-04-28 00:21:10|276.01|273.21|276.38|273.58|276.38|273.58|276.01|273.21|0
1651105280000|2022-04-28 00:21:20|276.26|273.46|276.38|273.58|276.38|273.58|276.26|273.46|0
1651105290000|2022-04-28 00:21:30|276.26|273.46|276.63|273.83|276.63|273.83|276.26|273.46|0
1651105310000|2022-04-28 00:21:50|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651105320000|2022-04-28 00:22:00|276.63|273.83|276.63|273.83|276.63|273.83|276.5|273.7|0
1651105330000|2022-04-28 00:22:10|276.75|273.95|276.63|273.83|276.75|273.95|276.63|273.83|0
1651105360000|2022-04-28 00:22:40|276.75|273.95|276.63|273.83|276.75|273.95|276.63|273.83|0
1651105370000|2022-04-28 00:22:50|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651105380000|2022-04-28 00:23:00|276.87|274.07|276.87|274.07|276.87|274.07|276.87|274.07|0
1651105390000|2022-04-28 00:23:10|276.75|273.95|276.87|274.07|276.87|274.07|276.75|273.95|0
1651105400000|2022-04-28 00:23:20|277|274.2|276.87|274.07|277|274.2|276.87|274.07|0
1651105420000|2022-04-28 00:23:40|276.94|274.14|277|274.2|277|274.2|276.94|274.14|0
1651105430000|2022-04-28 00:23:50|276.94|274.14|276.87|274.07|276.94|274.14|276.87|274.07|0
1651105440000|2022-04-28 00:24:00|276.94|274.14|276.87|274.07|276.94|274.14|276.87|274.07|0
1651105450000|2022-04-28 00:24:10|276.94|274.14|277|274.2|277|274.2|276.94|274.14|0
1651105460000|2022-04-28 00:24:20|276.87|274.07|276.75|273.95|276.87|274.07|276.75|273.95|0
1651105470000|2022-04-28 00:24:30|276.87|274.07|276.75|273.95|276.87|274.07|276.75|273.95|0
1651105480000|2022-04-28 00:24:40|276.87|274.07|276.87|274.07|276.87|274.07|276.81|274.01|0
1651105490000|2022-04-28 00:24:50|276.81|274.01|276.75|273.95|276.81|274.01|276.75|273.95|0
1651105500000|2022-04-28 00:25:00|276.87|274.07|276.87|274.07|276.87|274.07|276.81|274.01|0
1651105510000|2022-04-28 00:25:10|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651105520000|2022-04-28 00:25:20|276.62|273.82|276.62|273.82|276.69|273.89|276.5|273.7|0
1651105530000|2022-04-28 00:25:30|276.5|273.7|276.5|273.7|276.56|273.76|276.5|273.7|0
1651105540000|2022-04-28 00:25:40|276.56|273.76|276.5|273.7|276.56|273.76|276.5|273.7|0
1651105550000|2022-04-28 00:25:50|276.38|273.58|276.5|273.7|276.5|273.7|276.38|273.58|0
1651105560000|2022-04-28 00:26:00|276.56|273.76|276.62|273.82|276.62|273.82|276.56|273.76|0
1651105570000|2022-04-28 00:26:10|276.5|273.7|276.62|273.82|276.62|273.82|276.5|273.7|0
1651105580000|2022-04-28 00:26:20|276.56|273.76|276.62|273.82|276.62|273.82|276.56|273.76|0
1651105590000|2022-04-28 00:26:30|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651105610000|2022-04-28 00:26:50|276.87|274.07|276.87|274.07|277|274.2|276.87|274.07|0
1651105630000|2022-04-28 00:27:10|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1651105640000|2022-04-28 00:27:20|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1651105660000|2022-04-28 00:27:40|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651105670000|2022-04-28 00:27:50|276.38|273.58|276.5|273.7|276.5|273.7|276.38|273.58|0
1651105680000|2022-04-28 00:28:00|276.38|273.58|276.5|273.7|276.62|273.82|276.38|273.58|0
1651105690000|2022-04-28 00:28:10|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1651105700000|2022-04-28 00:28:20|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1651105710000|2022-04-28 00:28:30|276.32|273.52|276.25|273.45|276.32|273.52|276.25|273.45|0
1651105730000|2022-04-28 00:28:50|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1651105740000|2022-04-28 00:29:00|276.19|273.39|276|273.2|276.19|273.39|276|273.2|0
1651105750000|2022-04-28 00:29:10|275.88|273.08|275.88|273.08|275.94|273.14|275.76|272.96|0
1651105760000|2022-04-28 00:29:20|275.76|272.96|275.88|273.08|275.88|273.08|275.76|272.96|0
1651105770000|2022-04-28 00:29:30|276|273.2|276.13|273.33|276.13|273.33|276|273.2|0
1651105780000|2022-04-28 00:29:40|276.25|273.45|276.37|273.57|276.37|273.57|276.25|273.45|0
1651105790000|2022-04-28 00:29:50|276.5|273.7|276.5|273.7|276.56|273.76|276.5|273.7|0
1651105800000|2022-04-28 00:30:00|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1651105810000|2022-04-28 00:30:10|276.87|274.07|276.99|274.19|276.99|274.19|276.87|274.07|0
1651105820000|2022-04-28 00:30:20|276.87|274.07|276.87|274.07|276.87|274.07|276.87|274.07|0
1651105830000|2022-04-28 00:30:30|276.75|273.95|276.75|273.95|276.81|274.01|276.75|273.95|0
1651105840000|2022-04-28 00:30:40|276.69|273.89|276.99|274.19|276.99|274.19|276.69|273.89|0
1651105850000|2022-04-28 00:30:50|277.12|274.32|277.24|274.44|277.24|274.44|277.12|274.32|0
1651105860000|2022-04-28 00:31:00|277.37|274.57|277.24|274.44|277.37|274.57|277.24|274.44|0
1651105870000|2022-04-28 00:31:10|277.12|274.32|277.12|274.32|277.12|274.32|276.99|274.19|0
1651105890000|2022-04-28 00:31:30|277.24|274.44|276.99|274.19|277.24|274.44|276.99|274.19|0
1651105900000|2022-04-28 00:31:40|276.93|274.13|276.74|273.94|276.93|274.13|276.74|273.94|0
1651105910000|2022-04-28 00:31:50|276.62|273.82|276.37|273.57|276.62|273.82|276.37|273.57|0
1651105920000|2022-04-28 00:32:00|276.5|273.7|276.68|273.88|276.68|273.88|276.5|273.7|0
1651105930000|2022-04-28 00:32:10|276.62|273.82|276.5|273.7|276.62|273.82|276.5|273.7|0
1651105940000|2022-04-28 00:32:20|276.44|273.64|276.5|273.7|276.5|273.7|276.37|273.57|0
1651105950000|2022-04-28 00:32:30|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1651105960000|2022-04-28 00:32:40|276.25|273.45|276.12|273.32|276.25|273.45|276.12|273.32|0
1651105970000|2022-04-28 00:32:50|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1651105980000|2022-04-28 00:33:00|276.12|273.32|275.88|273.08|276.12|273.32|275.88|273.08|0
1651105990000|2022-04-28 00:33:10|275.75|272.95|275.63|272.83|275.75|272.95|275.63|272.83|0
1651106000000|2022-04-28 00:33:20|275.75|272.95|275.75|272.95|275.82|273.02|275.75|272.95|0
1651106010000|2022-04-28 00:33:30|275.69|272.89|275.88|273.08|275.88|273.08|275.69|272.89|0
1651106020000|2022-04-28 00:33:40|276|273.2|276.12|273.32|276.12|273.32|276|273.2|0
1651106030000|2022-04-28 00:33:50|276.06|273.26|276|273.2|276.06|273.26|276|273.2|0
1651106040000|2022-04-28 00:34:00|276.06|273.26|276.25|273.45|276.25|273.45|276.06|273.26|0
1651106050000|2022-04-28 00:34:10|276.12|273.32|276.12|273.32|276.25|273.45|276.12|273.32|0
1651106060000|2022-04-28 00:34:20|276.25|273.45|276.12|273.32|276.25|273.45|276.12|273.32|0
1651106070000|2022-04-28 00:34:30|276.19|273.39|276.19|273.39|276.19|273.39|276.12|273.32|0
1651106080000|2022-04-28 00:34:40|276.12|273.32|276|273.2|276.12|273.32|276|273.2|0
1651106090000|2022-04-28 00:34:50|275.88|273.08|276.06|273.26|276.06|273.26|275.88|273.08|0
1651106100000|2022-04-28 00:35:00|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1651106110000|2022-04-28 00:35:10|276|273.2|275.88|273.08|276|273.2|275.88|273.08|0
1651106120000|2022-04-28 00:35:20|275.94|273.14|275.38|272.58|275.94|273.14|275.38|272.58|0
1651106130000|2022-04-28 00:35:30|275.57|272.77|275.5|272.7|275.57|272.77|275.5|272.7|0
1651106140000|2022-04-28 00:35:40|275.38|272.58|275.32|272.52|275.38|272.58|275.32|272.52|0
1651106150000|2022-04-28 00:35:50|275.38|272.58|275.2|272.4|275.38|272.58|275.2|272.4|0
1651106160000|2022-04-28 00:36:00|275.26|272.46|275.07|272.27|275.38|272.58|275.01|272.21|0
1651106170000|2022-04-28 00:36:10|275.13|272.33|275.13|272.33|275.26|272.46|275.13|272.33|0
1651106180000|2022-04-28 00:36:20|275.07|272.27|275.01|272.21|275.07|272.27|275.01|272.21|0
1651106190000|2022-04-28 00:36:30|274.95|272.15|275.13|272.33|275.13|272.33|274.95|272.15|0
1651106200000|2022-04-28 00:36:40|275.2|272.4|275.26|272.46|275.26|272.46|275.2|272.4|0
1651106210000|2022-04-28 00:36:50|275.13|272.33|275.13|272.33|275.13|272.33|275.13|272.33|0
1651106220000|2022-04-28 00:37:00|275.26|272.46|275.26|272.46|275.26|272.46|275.26|272.46|0
1651106230000|2022-04-28 00:37:10|275.38|272.58|275.38|272.58|275.38|272.58|275.32|272.52|0
1651106250000|2022-04-28 00:37:30|275.5|272.7|275.38|272.58|275.5|272.7|275.38|272.58|0
1651106260000|2022-04-28 00:37:40|275.26|272.46|275.26|272.46|275.26|272.46|275.26|272.46|0
1651106270000|2022-04-28 00:37:50|275.2|272.4|275.13|272.33|275.2|272.4|275.13|272.33|0
1651106280000|2022-04-28 00:38:00|275.26|272.46|275.13|272.33|275.26|272.46|275.13|272.33|0
1651106290000|2022-04-28 00:38:10|275.07|272.27|275.13|272.33|275.13|272.33|275.07|272.27|0
1651106310000|2022-04-28 00:38:30|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1651106320000|2022-04-28 00:38:40|275.38|272.58|275.25|272.45|275.38|272.58|275.25|272.45|0
1651106330000|2022-04-28 00:38:50|275.32|272.52|275.25|272.45|275.32|272.52|275.25|272.45|0
1651106350000|2022-04-28 00:39:10|275.32|272.52|275.38|272.58|275.38|272.58|275.32|272.52|0
1651106360000|2022-04-28 00:39:20|275.32|272.52|275.13|272.33|275.38|272.58|275.13|272.33|0
1651106380000|2022-04-28 00:39:40|275.01|272.21|275.01|272.21|275.13|272.33|275.01|272.21|0
1651106390000|2022-04-28 00:39:50|274.95|272.15|275.01|272.21|275.01|272.21|274.95|272.15|0
1651106400000|2022-04-28 00:40:00|275.07|272.27|274.95|272.15|275.13|272.33|274.95|272.15|0
1651106410000|2022-04-28 00:40:10|275.01|272.21|275.01|272.21|275.13|272.33|275.01|272.21|0
1651106420000|2022-04-28 00:40:20|275.13|272.33|275.13|272.33|275.13|272.33|275.13|272.33|0
1651106440000|2022-04-28 00:40:40|275.01|272.21|275.07|272.27|275.07|272.27|275.01|272.21|0
1651106450000|2022-04-28 00:40:50|274.95|272.15|275.01|272.21|275.01|272.21|274.95|272.15|0
1651106460000|2022-04-28 00:41:00|274.95|272.15|274.76|271.96|274.95|272.15|274.76|271.96|0
1651106470000|2022-04-28 00:41:10|274.7|271.9|274.64|271.84|274.7|271.9|274.64|271.84|0
1651106480000|2022-04-28 00:41:20|274.51|271.71|274.45|271.65|274.51|271.71|274.45|271.65|0
1651106490000|2022-04-28 00:41:30|274.39|271.59|274.27|271.47|274.39|271.59|274.27|271.47|0
1651106500000|2022-04-28 00:41:40|274.14|271.34|274.39|271.59|274.39|271.59|274.14|271.34|0
1651106520000|2022-04-28 00:42:00|274.27|271.47|274.14|271.34|274.27|271.47|274.14|271.34|0
1651106530000|2022-04-28 00:42:10|273.9|271.1|273.71|270.91|273.9|271.1|273.71|270.91|0
1651106540000|2022-04-28 00:42:20|273.9|271.1|273.77|270.97|273.9|271.1|273.77|270.97|0
1651106550000|2022-04-28 00:42:30|273.9|271.1|272.97|270.17|273.9|271.1|272.97|270.17|0
1651106560000|2022-04-28 00:42:40|272.85|270.05|272.73|269.93|272.85|270.05|272.73|269.93|0
1651106580000|2022-04-28 00:43:00|272.6|269.8|272.97|270.17|272.97|270.17|272.6|269.8|0
1651106590000|2022-04-28 00:43:10|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651106600000|2022-04-28 00:43:20|272.97|270.17|273.04|270.24|273.04|270.24|272.97|270.17|0
1651106610000|2022-04-28 00:43:30|272.97|270.17|273.22|270.42|273.22|270.42|272.97|270.17|0
1651106620000|2022-04-28 00:43:40|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651106630000|2022-04-28 00:43:50|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1651106640000|2022-04-28 00:44:00|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651106660000|2022-04-28 00:44:20|273.22|270.42|273.16|270.36|273.22|270.42|273.09|270.29|0
1651106670000|2022-04-28 00:44:30|273.09|270.29|273.22|270.42|273.22|270.42|273.09|270.29|0
1651106690000|2022-04-28 00:44:50|273.09|270.29|273.22|270.42|273.22|270.42|273.09|270.29|0
1651106700000|2022-04-28 00:45:00|273.34|270.54|272.97|270.17|273.34|270.54|272.97|270.17|0
1651106710000|2022-04-28 00:45:10|273.03|270.23|273.09|270.29|273.09|270.29|273.03|270.23|0
1651106720000|2022-04-28 00:45:20|272.97|270.17|272.97|270.17|272.97|270.17|272.97|270.17|0
1651106730000|2022-04-28 00:45:30|273.03|270.23|273.28|270.48|273.28|270.48|273.03|270.23|0
1651106740000|2022-04-28 00:45:40|273.34|270.54|273.46|270.66|273.46|270.66|273.34|270.54|0
1651106750000|2022-04-28 00:45:50|273.4|270.6|273.34|270.54|273.4|270.6|273.34|270.54|0
1651106760000|2022-04-28 00:46:00|273.22|270.42|273.09|270.29|273.22|270.42|273.09|270.29|0
1651106770000|2022-04-28 00:46:10|273.03|270.23|272.85|270.05|273.03|270.23|272.85|270.05|0
1651106780000|2022-04-28 00:46:20|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1651106790000|2022-04-28 00:46:30|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1651106800000|2022-04-28 00:46:40|272.91|270.11|272.85|270.05|272.91|270.11|272.85|270.05|0
1651106810000|2022-04-28 00:46:50|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1651106820000|2022-04-28 00:47:00|272.85|270.05|272.85|270.05|272.85|270.05|272.79|269.99|0
1651106830000|2022-04-28 00:47:10|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1651106840000|2022-04-28 00:47:20|272.72|269.92|272.72|269.92|272.85|270.05|272.72|269.92|0
1651106850000|2022-04-28 00:47:30|272.85|270.05|272.72|269.92|272.85|270.05|272.72|269.92|0
1651106860000|2022-04-28 00:47:40|272.6|269.8|272.72|269.92|272.72|269.92|272.6|269.8|0
1651106870000|2022-04-28 00:47:50|272.66|269.86|272.6|269.8|272.66|269.86|272.6|269.8|0
1651106880000|2022-04-28 00:48:00|272.48|269.68|272.48|269.68|272.48|269.68|272.48|269.68|0
1651106890000|2022-04-28 00:48:10|272.6|269.8|272.72|269.92|272.72|269.92|272.48|269.68|0
1651106910000|2022-04-28 00:48:30|272.79|269.99|272.72|269.92|272.84|270.04|272.72|269.92|0
1651106920000|2022-04-28 00:48:40|272.84|270.04|272.84|270.04|272.84|270.04|272.84|270.04|0
1651106950000|2022-04-28 00:49:10|272.97|270.17|272.84|270.04|272.97|270.17|272.84|270.04|0
1651106960000|2022-04-28 00:49:20|272.97|270.17|273.09|270.29|273.09|270.29|272.97|270.17|0
1651106970000|2022-04-28 00:49:30|273.15|270.35|273.21|270.41|273.21|270.41|273.15|270.35|0
1651106980000|2022-04-28 00:49:40|273.09|270.29|272.97|270.17|273.09|270.29|272.97|270.17|0
1651106990000|2022-04-28 00:49:50|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651107000000|2022-04-28 00:50:00|272.97|270.17|273.03|270.23|273.03|270.23|272.97|270.17|0
1651107010000|2022-04-28 00:50:10|273.09|270.29|272.97|270.17|273.09|270.29|272.97|270.17|0
1651107020000|2022-04-28 00:50:20|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651107030000|2022-04-28 00:50:30|272.97|270.17|272.84|270.04|272.97|270.17|272.84|270.04|0
1651107040000|2022-04-28 00:50:40|272.97|270.17|272.97|270.17|272.97|270.17|272.97|270.17|0
1651107070000|2022-04-28 00:51:10|272.84|270.04|272.97|270.17|273.03|270.23|272.84|270.04|0
1651107080000|2022-04-28 00:51:20|272.84|270.04|272.84|270.04|272.84|270.04|272.84|270.04|0
1651107090000|2022-04-28 00:51:30|272.6|269.8|272.72|269.92|272.72|269.92|272.6|269.8|0
1651107100000|2022-04-28 00:51:40|272.84|270.04|272.78|269.98|272.84|270.04|272.78|269.98|0
1651107110000|2022-04-28 00:51:50|272.84|270.04|272.72|269.92|272.84|270.04|272.72|269.92|0
1651107120000|2022-04-28 00:52:00|272.66|269.86|272.72|269.92|272.72|269.92|272.66|269.86|0
1651107130000|2022-04-28 00:52:10|272.6|269.8|272.72|269.92|272.72|269.92|272.6|269.8|0
1651107140000|2022-04-28 00:52:20|272.78|269.98|272.72|269.92|272.84|270.04|272.72|269.92|0
1651107150000|2022-04-28 00:52:30|272.6|269.8|272.47|269.67|272.6|269.8|272.47|269.67|0
1651107160000|2022-04-28 00:52:40|272.6|269.8|272.6|269.8|272.6|269.8|272.6|269.8|0
1651107180000|2022-04-28 00:53:00|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1651107190000|2022-04-28 00:53:10|272.6|269.8|272.6|269.8|272.6|269.8|272.6|269.8|0
1651107210000|2022-04-28 00:53:30|272.47|269.67|272.47|269.67|272.47|269.67|272.47|269.67|0
1651107220000|2022-04-28 00:53:40|272.41|269.61|272.47|269.67|272.47|269.67|272.41|269.61|0
1651107230000|2022-04-28 00:53:50|272.35|269.55|272.35|269.55|272.35|269.55|272.35|269.55|0
1651107250000|2022-04-28 00:54:10|272.23|269.43|272.1|269.3|272.23|269.43|272.1|269.3|0
1651107260000|2022-04-28 00:54:20|271.98|269.18|272.1|269.3|272.1|269.3|271.86|269.06|0
1651107270000|2022-04-28 00:54:30|271.98|269.18|272.04|269.24|272.04|269.24|271.98|269.18|0
1651107280000|2022-04-28 00:54:40|271.98|269.18|272.04|269.24|272.23|269.43|271.98|269.18|0
1651107290000|2022-04-28 00:54:50|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1651107300000|2022-04-28 00:55:00|271.86|269.06|272.1|269.3|272.1|269.3|271.86|269.06|0
1651107310000|2022-04-28 00:55:10|272.23|269.43|272.1|269.3|272.23|269.43|272.1|269.3|0
1651107320000|2022-04-28 00:55:20|272.17|269.37|272.23|269.43|272.23|269.43|272.1|269.3|0
1651107330000|2022-04-28 00:55:30|272.35|269.55|272.35|269.55|272.35|269.55|272.35|269.55|0
1651107340000|2022-04-28 00:55:40|272.47|269.67|272.47|269.67|272.47|269.67|272.47|269.67|0
1651107350000|2022-04-28 00:55:50|272.35|269.55|272.35|269.55|272.35|269.55|272.35|269.55|0
1651107370000|2022-04-28 00:56:10|272.29|269.49|272.29|269.49|272.35|269.55|272.29|269.49|0
1651107380000|2022-04-28 00:56:20|272.35|269.55|272.35|269.55|272.35|269.55|272.29|269.49|0
1651107390000|2022-04-28 00:56:30|272.29|269.49|272.35|269.55|272.35|269.55|272.29|269.49|0
1651107410000|2022-04-28 00:56:50|272.41|269.61|271.86|269.06|272.41|269.61|271.86|269.06|0
1651107420000|2022-04-28 00:57:00|271.98|269.18|271.86|269.06|271.98|269.18|271.86|269.06|0
1651107430000|2022-04-28 00:57:10|271.67|268.87|271.67|268.87|271.67|268.87|271.67|268.87|0
1651107440000|2022-04-28 00:57:20|271.86|269.06|271.98|269.18|271.98|269.18|271.86|269.06|0
1651107450000|2022-04-28 00:57:30|272.04|269.24|272.22|269.42|272.22|269.42|272.04|269.24|0
1651107470000|2022-04-28 00:57:50|272.35|269.55|272.35|269.55|272.35|269.55|272.35|269.55|0
1651107490000|2022-04-28 00:58:10|272.47|269.67|272.41|269.61|272.47|269.67|272.35|269.55|0
1651107500000|2022-04-28 00:58:20|272.22|269.42|272.29|269.49|272.29|269.49|272.22|269.42|0
1651107510000|2022-04-28 00:58:30|272.35|269.55|272.22|269.42|272.35|269.55|272.22|269.42|0
1651107520000|2022-04-28 00:58:40|272.29|269.49|272.35|269.55|272.35|269.55|272.29|269.49|0
1651107530000|2022-04-28 00:58:50|272.47|269.67|272.59|269.79|272.59|269.79|272.47|269.67|0
1651107540000|2022-04-28 00:59:00|272.66|269.86|272.66|269.86|272.66|269.86|272.66|269.86|0
1651107550000|2022-04-28 00:59:10|272.72|269.92|272.35|269.55|272.72|269.92|272.35|269.55|0
1651107560000|2022-04-28 00:59:20|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1651107570000|2022-04-28 00:59:30|272.16|269.36|272.1|269.3|272.16|269.36|272.1|269.3|0
1651107580000|2022-04-28 00:59:40|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1651107590000|2022-04-28 00:59:50|272.22|269.42|272.22|269.42|272.22|269.42|272.1|269.3|0
1651107600000|2022-04-28 01:00:00|272.1|269.3|272.16|269.36|272.16|269.36|272.1|269.3|0
1651107610000|2022-04-28 01:00:10|272.1|269.3|272.04|269.24|272.1|269.3|271.85|269.05|0
1651107620000|2022-04-28 01:00:20|272.1|269.3|272.22|269.42|272.22|269.42|272.1|269.3|0
1651107630000|2022-04-28 01:00:30|272.29|269.49|272.35|269.55|272.35|269.55|272.29|269.49|0
1651107640000|2022-04-28 01:00:40|272.47|269.67|272.34|269.54|272.47|269.67|272.34|269.54|0
1651107650000|2022-04-28 01:00:50|272.47|269.67|272.59|269.79|272.59|269.79|272.47|269.67|0
1651107660000|2022-04-28 01:01:00|272.47|269.67|272.47|269.67|272.47|269.67|272.47|269.67|0
1651107670000|2022-04-28 01:01:10|272.53|269.73|272.34|269.54|272.53|269.73|272.34|269.54|0
1651107680000|2022-04-28 01:01:20|272.47|269.67|272.47|269.67|272.47|269.67|272.41|269.61|0
1651107690000|2022-04-28 01:01:30|272.41|269.61|272.34|269.54|272.41|269.61|272.34|269.54|0
1651107700000|2022-04-28 01:01:40|272.22|269.42|272.34|269.54|272.34|269.54|272.22|269.42|0
1651107710000|2022-04-28 01:01:50|272.22|269.42|272.34|269.54|272.34|269.54|272.22|269.42|0
1651107720000|2022-04-28 01:02:00|272.47|269.67|272.34|269.54|272.47|269.67|272.34|269.54|0
1651107730000|2022-04-28 01:02:10|272.47|269.67|272.96|270.16|272.96|270.16|272.47|269.67|0
1651107740000|2022-04-28 01:02:20|272.84|270.04|272.84|270.04|272.84|270.04|272.84|270.04|0
1651107750000|2022-04-28 01:02:30|272.9|270.1|272.96|270.16|272.96|270.16|272.9|270.1|0
1651107760000|2022-04-28 01:02:40|273.08|270.28|272.96|270.16|273.08|270.28|272.96|270.16|0
1651107780000|2022-04-28 01:03:00|272.84|270.04|272.84|270.04|272.84|270.04|272.84|270.04|0
1651107790000|2022-04-28 01:03:10|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1651107800000|2022-04-28 01:03:20|272.59|269.79|272.59|269.79|272.59|269.79|272.59|269.79|0
1651107810000|2022-04-28 01:03:30|272.47|269.67|272.47|269.67|272.47|269.67|272.47|269.67|0
1651107820000|2022-04-28 01:03:40|272.1|269.3|271.97|269.17|272.1|269.3|271.97|269.17|0
1651107830000|2022-04-28 01:03:50|272.22|269.42|272.22|269.42|272.22|269.42|272.16|269.36|0
1651107840000|2022-04-28 01:04:00|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1651107850000|2022-04-28 01:04:10|271.97|269.17|271.97|269.17|271.97|269.17|271.97|269.17|0
1651107860000|2022-04-28 01:04:20|271.61|268.81|271.36|268.56|271.61|268.81|271.36|268.56|0
1651107870000|2022-04-28 01:04:30|271.61|268.81|271.48|268.68|271.67|268.87|271.48|268.68|0
1651107880000|2022-04-28 01:04:40|271.61|268.81|271.48|268.68|271.61|268.81|271.48|268.68|0
1651107890000|2022-04-28 01:04:50|271.36|268.56|271.48|268.68|271.48|268.68|271.36|268.56|0
1651107900000|2022-04-28 01:05:00|271.42|268.62|271.48|268.68|271.48|268.68|271.42|268.62|0
1651107910000|2022-04-28 01:05:10|271.6|268.8|271.97|269.17|271.97|269.17|271.6|268.8|0
1651107920000|2022-04-28 01:05:20|272.1|269.3|271.85|269.05|272.1|269.3|271.85|269.05|0
1651107930000|2022-04-28 01:05:30|271.73|268.93|271.79|268.99|271.79|268.99|271.73|268.93|0
1651107940000|2022-04-28 01:05:40|271.85|269.05|271.73|268.93|271.85|269.05|271.73|268.93|0
1651107950000|2022-04-28 01:05:50|271.67|268.87|271.73|268.93|271.73|268.93|271.67|268.87|0
1651107960000|2022-04-28 01:06:00|271.6|268.8|271.6|268.8|271.67|268.87|271.6|268.8|0
1651107970000|2022-04-28 01:06:10|271.73|268.93|271.97|269.17|272.04|269.24|271.73|268.93|0
1651107980000|2022-04-28 01:06:20|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1651107990000|2022-04-28 01:06:30|271.85|269.05|271.85|269.05|271.85|269.05|271.85|269.05|0
1651108000000|2022-04-28 01:06:40|271.97|269.17|271.85|269.05|271.97|269.17|271.85|269.05|0
1651108010000|2022-04-28 01:06:50|271.97|269.17|271.97|269.17|271.97|269.17|271.97|269.17|0
1651108020000|2022-04-28 01:07:00|271.91|269.11|272.1|269.3|272.1|269.3|271.91|269.11|0
1651108030000|2022-04-28 01:07:10|272.22|269.42|272.34|269.54|272.34|269.54|272.22|269.42|0
1651108040000|2022-04-28 01:07:20|272.09|269.29|272.09|269.29|272.22|269.42|272.09|269.29|0
1651108050000|2022-04-28 01:07:30|271.97|269.17|272.09|269.29|272.09|269.29|271.97|269.17|0
1651108060000|2022-04-28 01:07:40|272.04|269.24|272.09|269.29|272.09|269.29|272.04|269.24|0
1651108070000|2022-04-28 01:07:50|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1651108090000|2022-04-28 01:08:10|272.16|269.36|272.22|269.42|272.22|269.42|272.16|269.36|0
1651108110000|2022-04-28 01:08:30|272.28|269.48|272.46|269.66|272.46|269.66|272.28|269.48|0
1651108120000|2022-04-28 01:08:40|272.4|269.6|272.4|269.6|272.46|269.66|272.4|269.6|0
1651108130000|2022-04-28 01:08:50|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651108140000|2022-04-28 01:09:00|272.34|269.54|272.34|269.54|272.34|269.54|272.34|269.54|0
1651108150000|2022-04-28 01:09:10|272.46|269.66|272.59|269.79|272.59|269.79|272.46|269.66|0
1651108160000|2022-04-28 01:09:20|272.53|269.73|272.59|269.79|272.59|269.79|272.53|269.73|0
1651108170000|2022-04-28 01:09:30|272.53|269.73|272.46|269.66|272.53|269.73|272.46|269.66|0
1651108180000|2022-04-28 01:09:40|272.59|269.79|272.46|269.66|272.59|269.79|272.46|269.66|0
1651108190000|2022-04-28 01:09:50|272.34|269.54|272.34|269.54|272.34|269.54|272.34|269.54|0
1651108200000|2022-04-28 01:10:00|272.46|269.66|272.22|269.42|272.46|269.66|272.22|269.42|0
1651108220000|2022-04-28 01:10:20|272.34|269.54|272.34|269.54|272.34|269.54|272.34|269.54|0
1651108240000|2022-04-28 01:10:40|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1651108250000|2022-04-28 01:10:50|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651108260000|2022-04-28 01:11:00|272.53|269.73|272.58|269.78|272.58|269.78|272.53|269.73|0
1651108270000|2022-04-28 01:11:10|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651108280000|2022-04-28 01:11:20|272.34|269.54|272.34|269.54|272.34|269.54|272.34|269.54|0
1651108290000|2022-04-28 01:11:30|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651108300000|2022-04-28 01:11:40|272.4|269.6|272.34|269.54|272.4|269.6|272.34|269.54|0
1651108310000|2022-04-28 01:11:50|272.4|269.6|272.34|269.54|272.46|269.66|272.34|269.54|0
1651108320000|2022-04-28 01:12:00|272.46|269.66|272.58|269.78|272.58|269.78|272.46|269.66|0
1651108330000|2022-04-28 01:12:10|272.65|269.85|272.71|269.91|272.71|269.91|272.58|269.78|0
1651108340000|2022-04-28 01:12:20|272.83|270.03|272.83|270.03|272.83|270.03|272.83|270.03|0
1651108350000|2022-04-28 01:12:30|272.95|270.15|272.95|270.15|272.95|270.15|272.95|270.15|0
1651108360000|2022-04-28 01:12:40|272.89|270.09|272.83|270.03|272.95|270.15|272.83|270.03|0
1651108380000|2022-04-28 01:13:00|272.77|269.97|272.83|270.03|272.83|270.03|272.77|269.97|0
1651108390000|2022-04-28 01:13:10|272.71|269.91|272.58|269.78|272.71|269.91|272.58|269.78|0
1651108400000|2022-04-28 01:13:20|272.46|269.66|272.46|269.66|272.52|269.72|272.46|269.66|0
1651108410000|2022-04-28 01:13:30|272.52|269.72|272.58|269.78|272.58|269.78|272.52|269.72|0
1651108440000|2022-04-28 01:14:00|272.65|269.85|272.65|269.85|272.65|269.85|272.65|269.85|0
1651108450000|2022-04-28 01:14:10|272.71|269.91|272.65|269.85|272.71|269.91|272.65|269.85|0
1651108460000|2022-04-28 01:14:20|272.58|269.78|272.65|269.85|272.65|269.85|272.58|269.78|0
1651108470000|2022-04-28 01:14:30|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1651108490000|2022-04-28 01:14:50|272.77|269.97|272.83|270.03|272.83|270.03|272.77|269.97|0
1651108500000|2022-04-28 01:15:00|272.77|269.97|272.95|270.15|272.95|270.15|272.77|269.97|0
1651108510000|2022-04-28 01:15:10|272.83|270.03|272.71|269.91|272.83|270.03|272.71|269.91|0
1651108520000|2022-04-28 01:15:20|272.58|269.78|272.58|269.78|272.58|269.78|272.58|269.78|0
1651108530000|2022-04-28 01:15:30|272.52|269.72|272.46|269.66|272.52|269.72|272.46|269.66|0
1651108550000|2022-04-28 01:15:50|272.34|269.54|272.15|269.35|272.34|269.54|272.09|269.29|0
1651108560000|2022-04-28 01:16:00|272.21|269.41|272.21|269.41|272.21|269.41|272.21|269.41|0
1651108570000|2022-04-28 01:16:10|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651108580000|2022-04-28 01:16:20|272.52|269.72|272.46|269.66|272.52|269.72|272.46|269.66|0
1651108590000|2022-04-28 01:16:30|272.52|269.72|272.7|269.9|272.7|269.9|272.52|269.72|0
1651108600000|2022-04-28 01:16:40|272.77|269.97|272.83|270.03|272.83|270.03|272.77|269.97|0
1651108610000|2022-04-28 01:16:50|272.95|270.15|272.95|270.15|272.95|270.15|272.95|270.15|0
1651108620000|2022-04-28 01:17:00|272.83|270.03|272.77|269.97|272.83|270.03|272.7|269.9|0
1651108630000|2022-04-28 01:17:10|272.7|269.9|272.7|269.9|272.7|269.9|272.58|269.78|0
1651108640000|2022-04-28 01:17:20|272.77|269.97|272.7|269.9|272.77|269.97|272.7|269.9|0
1651108650000|2022-04-28 01:17:30|272.77|269.97|272.83|270.03|272.83|270.03|272.7|269.9|0
1651108670000|2022-04-28 01:17:50|272.89|270.09|272.89|270.09|272.89|270.09|272.89|270.09|0
1651108680000|2022-04-28 01:18:00|272.83|270.03|272.83|270.03|272.83|270.03|272.83|270.03|0
1651108690000|2022-04-28 01:18:10|272.89|270.09|272.89|270.09|272.89|270.09|272.89|270.09|0
1651108700000|2022-04-28 01:18:20|272.83|270.03|272.83|270.03|272.83|270.03|272.77|269.97|0
1651108720000|2022-04-28 01:18:40|272.7|269.9|272.7|269.9|272.7|269.9|272.7|269.9|0
1651108730000|2022-04-28 01:18:50|272.83|270.03|272.83|270.03|272.83|270.03|272.83|270.03|0
1651108750000|2022-04-28 01:19:10|272.89|270.09|272.83|270.03|272.89|270.09|272.83|270.03|0
1651108760000|2022-04-28 01:19:20|272.77|269.97|272.7|269.9|272.77|269.97|272.7|269.9|0
1651108770000|2022-04-28 01:19:30|272.58|269.78|272.7|269.9|272.7|269.9|272.58|269.78|0
1651108780000|2022-04-28 01:19:40|272.58|269.78|272.46|269.66|272.58|269.78|272.46|269.66|0
1651108790000|2022-04-28 01:19:50|272.33|269.53|272.46|269.66|272.46|269.66|272.33|269.53|0
1651108800000|2022-04-28 01:20:00|272.58|269.78|272.58|269.78|272.58|269.78|272.58|269.78|0
1651108810000|2022-04-28 01:20:10|272.7|269.9|272.7|269.9|272.7|269.9|272.7|269.9|0
1651108820000|2022-04-28 01:20:20|272.64|269.84|272.64|269.84|272.64|269.84|272.58|269.78|0
1651108830000|2022-04-28 01:20:30|272.58|269.78|272.58|269.78|272.64|269.84|272.58|269.78|0
1651108840000|2022-04-28 01:20:40|272.52|269.72|272.46|269.66|272.52|269.72|272.46|269.66|0
1651108850000|2022-04-28 01:20:50|272.33|269.53|272.33|269.53|272.33|269.53|272.33|269.53|0
1651108860000|2022-04-28 01:21:00|272.46|269.66|272.4|269.6|272.46|269.66|272.4|269.6|0
1651108870000|2022-04-28 01:21:10|272.46|269.66|272.58|269.78|272.58|269.78|272.46|269.66|0
1651108880000|2022-04-28 01:21:20|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651108900000|2022-04-28 01:21:40|272.52|269.72|272.52|269.72|272.52|269.72|272.52|269.72|0
1651108910000|2022-04-28 01:21:50|272.45|269.65|272.58|269.78|272.58|269.78|272.45|269.65|0
1651108930000|2022-04-28 01:22:10|272.45|269.65|272.45|269.65|272.52|269.72|272.45|269.65|0
1651108940000|2022-04-28 01:22:20|272.33|269.53|272.45|269.65|272.45|269.65|272.33|269.53|0
1651108950000|2022-04-28 01:22:30|272.4|269.6|272.45|269.65|272.45|269.65|272.33|269.53|0
1651108960000|2022-04-28 01:22:40|272.33|269.53|272.58|269.78|272.58|269.78|272.33|269.53|0
1651108970000|2022-04-28 01:22:50|272.7|269.9|272.76|269.96|272.82|270.02|272.7|269.9|0
1651108980000|2022-04-28 01:23:00|273.32|270.52|273.69|270.89|273.75|270.95|273.32|270.52|0
1651108990000|2022-04-28 01:23:10|273.75|270.95|274.06|271.26|274.18|271.38|273.75|270.95|0
1651109000000|2022-04-28 01:23:20|274.18|271.38|274.18|271.38|274.18|271.38|274.18|271.38|0
1651109010000|2022-04-28 01:23:30|274.3|271.5|274.18|271.38|274.43|271.63|274.18|271.38|0
1651109020000|2022-04-28 01:23:40|274.43|271.63|274.43|271.63|274.43|271.63|274.3|271.5|0
1651109040000|2022-04-28 01:24:00|274.49|271.69|274.55|271.75|274.55|271.75|274.49|271.69|0
1651109050000|2022-04-28 01:24:10|274.68|271.88|275.05|272.25|275.05|272.25|274.68|271.88|0
1651109060000|2022-04-28 01:24:20|275.17|272.37|275.29|272.49|275.29|272.49|275.17|272.37|0
1651109070000|2022-04-28 01:24:30|275.48|272.68|275.05|272.25|275.54|272.74|275.05|272.25|0
1651109080000|2022-04-28 01:24:40|274.8|272|274.67|271.87|274.8|272|274.67|271.87|0
1651109090000|2022-04-28 01:24:50|275.17|272.37|275.11|272.31|275.17|272.37|275.11|272.31|0
1651109100000|2022-04-28 01:25:00|274.92|272.12|274.67|271.87|274.92|272.12|274.67|271.87|0
1651109110000|2022-04-28 01:25:10|274.62|271.82|274.67|271.87|274.67|271.87|274.62|271.82|0
1651109130000|2022-04-28 01:25:30|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1651109140000|2022-04-28 01:25:40|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1651109150000|2022-04-28 01:25:50|274.3|271.5|274.12|271.32|274.3|271.5|274.12|271.32|0
1651109160000|2022-04-28 01:26:00|274.18|271.38|274.06|271.26|274.18|271.38|273.93|271.13|0
1651109170000|2022-04-28 01:26:10|273.93|271.13|274.3|271.5|274.3|271.5|273.93|271.13|0
1651109180000|2022-04-28 01:26:20|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1651109190000|2022-04-28 01:26:30|274.3|271.5|274.18|271.38|274.3|271.5|274.18|271.38|0
1651109200000|2022-04-28 01:26:40|274.3|271.5|274.18|271.38|274.3|271.5|274.18|271.38|0
1651109210000|2022-04-28 01:26:50|274.24|271.44|274.18|271.38|274.24|271.44|274.18|271.38|0
1651109230000|2022-04-28 01:27:10|274.24|271.44|274.18|271.38|274.24|271.44|274.05|271.25|0
1651109240000|2022-04-28 01:27:20|274.3|271.5|274.49|271.69|274.49|271.69|274.3|271.5|0
1651109250000|2022-04-28 01:27:30|274.43|271.63|274.55|271.75|274.55|271.75|274.43|271.63|0
1651109260000|2022-04-28 01:27:40|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1651109270000|2022-04-28 01:27:50|274.8|272|275.17|272.37|275.17|272.37|274.8|272|0
1651109280000|2022-04-28 01:28:00|275.04|272.24|275.11|272.31|275.11|272.31|275.04|272.24|0
1651109290000|2022-04-28 01:28:10|275.17|272.37|275.29|272.49|275.29|272.49|275.17|272.37|0
1651109300000|2022-04-28 01:28:20|275.17|272.37|275.04|272.24|275.17|272.37|275.04|272.24|0
1651109310000|2022-04-28 01:28:30|274.92|272.12|274.92|272.12|275.04|272.24|274.92|272.12|0
1651109320000|2022-04-28 01:28:40|274.8|272|274.8|272|274.86|272.06|274.8|272|0
1651109330000|2022-04-28 01:28:50|274.92|272.12|274.98|272.18|274.98|272.18|274.92|272.12|0
1651109340000|2022-04-28 01:29:00|275.04|272.24|275.04|272.24|275.17|272.37|275.04|272.24|0
1651109350000|2022-04-28 01:29:10|274.92|272.12|274.8|272|274.98|272.18|274.8|272|0
1651109360000|2022-04-28 01:29:20|274.67|271.87|274.67|271.87|274.67|271.87|274.61|271.81|0
1651109370000|2022-04-28 01:29:30|274.61|271.81|274.67|271.87|274.67|271.87|274.61|271.81|0
1651109380000|2022-04-28 01:29:40|274.55|271.75|274.61|271.81|274.61|271.81|274.55|271.75|0
1651109390000|2022-04-28 01:29:50|274.67|271.87|274.67|271.87|274.67|271.87|274.55|271.75|0
1651109400000|2022-04-28 01:30:00|274.61|271.81|274.8|272|274.8|272|274.61|271.81|0
1651109410000|2022-04-28 01:30:10|274.86|272.06|274.8|272|274.86|272.06|274.74|271.94|0
1651109420000|2022-04-28 01:30:20|274.74|271.94|274.8|272|274.86|272.06|274.74|271.94|0
1651109430000|2022-04-28 01:30:30|274.86|272.06|274.92|272.12|275.04|272.24|274.86|272.06|0
1651109440000|2022-04-28 01:30:40|275.04|272.24|275.04|272.24|275.11|272.31|275.04|272.24|0
1651109450000|2022-04-28 01:30:50|275.23|272.43|275.91|273.11|275.91|273.11|275.23|272.43|0
1651109460000|2022-04-28 01:31:00|276.04|273.24|275.91|273.11|276.04|273.24|275.79|272.99|0
1651109470000|2022-04-28 01:31:10|275.79|272.99|275.79|272.99|275.91|273.11|275.79|272.99|0
1651109480000|2022-04-28 01:31:20|275.73|272.93|275.54|272.74|275.73|272.93|275.54|272.74|0
1651109490000|2022-04-28 01:31:30|275.6|272.8|275.41|272.61|275.6|272.8|275.41|272.61|0
1651109500000|2022-04-28 01:31:40|275.29|272.49|275.23|272.43|275.29|272.49|275.17|272.37|0
1651109510000|2022-04-28 01:31:50|275.29|272.49|275.29|272.49|275.29|272.49|275.23|272.43|0
1651109520000|2022-04-28 01:32:00|275.17|272.37|275.17|272.37|275.17|272.37|274.98|272.18|0
1651109530000|2022-04-28 01:32:10|275.04|272.24|275.29|272.49|275.29|272.49|275.04|272.24|0
1651109540000|2022-04-28 01:32:20|275.35|272.55|275.29|272.49|275.41|272.61|275.29|272.49|0
1651109550000|2022-04-28 01:32:30|275.35|272.55|275.48|272.68|275.48|272.68|275.35|272.55|0
1651109560000|2022-04-28 01:32:40|275.41|272.61|275.41|272.61|275.41|272.61|275.29|272.49|0
1651109570000|2022-04-28 01:32:50|275.29|272.49|275.11|272.31|275.29|272.49|275.11|272.31|0
1651109580000|2022-04-28 01:33:00|275.29|272.49|275.23|272.43|275.29|272.49|275.23|272.43|0
1651109590000|2022-04-28 01:33:10|275.35|272.55|275.79|272.99|275.79|272.99|275.29|272.49|0
1651109600000|2022-04-28 01:33:20|275.91|273.11|276.16|273.36|276.16|273.36|275.91|273.11|0
1651109610000|2022-04-28 01:33:30|276.41|273.61|276.16|273.36|276.41|273.61|276.03|273.23|0
1651109620000|2022-04-28 01:33:40|276.03|273.23|276.16|273.36|276.16|273.36|276.03|273.23|0
1651109630000|2022-04-28 01:33:50|276.03|273.23|276.16|273.36|276.16|273.36|276.03|273.23|0
1651109640000|2022-04-28 01:34:00|276.28|273.48|276.28|273.48|276.28|273.48|276.28|273.48|0
1651109650000|2022-04-28 01:34:10|276.41|273.61|276.53|273.73|276.53|273.73|276.28|273.48|0
1651109660000|2022-04-28 01:34:20|276.41|273.61|276.65|273.85|276.78|273.98|276.41|273.61|0
1651109670000|2022-04-28 01:34:30|276.72|273.92|277.03|274.23|277.03|274.23|276.72|273.92|0
1651109680000|2022-04-28 01:34:40|276.97|274.17|276.97|274.17|276.97|274.17|276.9|274.1|0
1651109690000|2022-04-28 01:34:50|276.78|273.98|276.65|273.85|276.78|273.98|276.65|273.85|0
1651109700000|2022-04-28 01:35:00|276.41|273.61|276.53|273.73|276.53|273.73|276.41|273.61|0
1651109710000|2022-04-28 01:35:10|276.41|273.61|276.41|273.61|276.53|273.73|276.41|273.61|0
1651109720000|2022-04-28 01:35:20|276.53|273.73|276.47|273.67|276.53|273.73|276.41|273.61|0
1651109730000|2022-04-28 01:35:30|276.53|273.73|276.53|273.73|276.65|273.85|276.53|273.73|0
1651109740000|2022-04-28 01:35:40|276.65|273.85|276.78|273.98|276.78|273.98|276.65|273.85|0
1651109750000|2022-04-28 01:35:50|277.15|274.35|277.09|274.29|277.15|274.35|277.09|274.29|0
1651109760000|2022-04-28 01:36:00|277.15|274.35|277.28|274.48|277.28|274.48|277.03|274.23|0
1651109770000|2022-04-28 01:36:10|277.03|274.23|276.97|274.17|277.03|274.23|276.97|274.17|0
1651109780000|2022-04-28 01:36:20|277.28|274.48|277.28|274.48|277.4|274.6|277.28|274.48|0
1651109790000|2022-04-28 01:36:30|277.15|274.35|277.28|274.48|277.28|274.48|277.15|274.35|0
1651109800000|2022-04-28 01:36:40|277.15|274.35|276.65|273.85|277.15|274.35|276.65|273.85|0
1651109810000|2022-04-28 01:36:50|276.53|273.73|276.65|273.85|276.65|273.85|276.53|273.73|0
1651109820000|2022-04-28 01:37:00|277.03|274.23|277.15|274.35|277.15|274.35|277.03|274.23|0
1651109830000|2022-04-28 01:37:10|277.09|274.29|277.03|274.23|277.09|274.29|277.03|274.23|0
1651109840000|2022-04-28 01:37:20|276.9|274.1|276.9|274.1|276.9|274.1|276.9|274.1|0
1651109850000|2022-04-28 01:37:30|276.65|273.85|276.78|273.98|276.78|273.98|276.65|273.85|0
1651109860000|2022-04-28 01:37:40|276.65|273.85|276.65|273.85|276.78|273.98|276.65|273.85|0
1651109870000|2022-04-28 01:37:50|276.78|273.98|276.78|273.98|276.78|273.98|276.78|273.98|0
1651109880000|2022-04-28 01:38:00|276.65|273.85|276.4|273.6|276.65|273.85|276.4|273.6|0
1651109890000|2022-04-28 01:38:10|276.53|273.73|276.22|273.42|276.53|273.73|276.22|273.42|0
1651109900000|2022-04-28 01:38:20|276.28|273.48|276.28|273.48|276.4|273.6|276.28|273.48|0
1651109910000|2022-04-28 01:38:30|276.15|273.35|276.15|273.35|276.15|273.35|276.03|273.23|0
1651109920000|2022-04-28 01:38:40|275.91|273.11|275.91|273.11|275.91|273.11|275.85|273.05|0
1651109930000|2022-04-28 01:38:50|276.03|273.23|276.15|273.35|276.15|273.35|276.03|273.23|0
1651109940000|2022-04-28 01:39:00|276.09|273.29|276.03|273.23|276.09|273.29|275.91|273.11|0
1651109950000|2022-04-28 01:39:10|275.97|273.17|276.03|273.23|276.03|273.23|275.97|273.17|0
1651109960000|2022-04-28 01:39:20|276.15|273.35|276.03|273.23|276.15|273.35|276.03|273.23|0
1651109970000|2022-04-28 01:39:30|275.97|273.17|275.91|273.11|276.03|273.23|275.91|273.11|0
1651109990000|2022-04-28 01:39:50|275.78|272.98|275.72|272.92|275.78|272.98|275.66|272.86|0
1651110000000|2022-04-28 01:40:00|275.78|272.98|275.78|272.98|275.78|272.98|275.66|272.86|0
1651110010000|2022-04-28 01:40:10|275.85|273.05|275.85|273.05|275.91|273.11|275.85|273.05|0
1651110020000|2022-04-28 01:40:20|275.91|273.11|275.91|273.11|275.91|273.11|275.91|273.11|0
1651110030000|2022-04-28 01:40:30|275.78|272.98|275.66|272.86|275.78|272.98|275.6|272.8|0
1651110040000|2022-04-28 01:40:40|275.53|272.73|275.41|272.61|275.53|272.73|275.41|272.61|0
1651110050000|2022-04-28 01:40:50|275.35|272.55|275.41|272.61|275.41|272.61|275.35|272.55|0
1651110060000|2022-04-28 01:41:00|275.28|272.48|275.41|272.61|275.41|272.61|275.16|272.36|0
1651110070000|2022-04-28 01:41:10|275.47|272.67|275.41|272.61|275.47|272.67|275.41|272.61|0
1651110090000|2022-04-28 01:41:30|275.6|272.8|275.78|272.98|275.78|272.98|275.6|272.8|0
1651110100000|2022-04-28 01:41:40|275.53|272.73|275.53|272.73|275.53|272.73|275.53|272.73|0
1651110110000|2022-04-28 01:41:50|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1651110120000|2022-04-28 01:42:00|275.28|272.48|275.16|272.36|275.28|272.48|275.16|272.36|0
1651110130000|2022-04-28 01:42:10|275.35|272.55|275.53|272.73|275.53|272.73|275.35|272.55|0
1651110150000|2022-04-28 01:42:30|275.66|272.86|275.66|272.86|275.66|272.86|275.66|272.86|0
1651110160000|2022-04-28 01:42:40|275.84|273.04|275.78|272.98|275.84|273.04|275.78|272.98|0
1651110170000|2022-04-28 01:42:50|275.66|272.86|275.66|272.86|275.66|272.86|275.66|272.86|0
1651110180000|2022-04-28 01:43:00|275.6|272.8|275.66|272.86|275.66|272.86|275.53|272.73|0
1651110190000|2022-04-28 01:43:10|275.78|272.98|275.84|273.04|276.03|273.23|275.78|272.98|0
1651110200000|2022-04-28 01:43:20|275.9|273.1|275.9|273.1|275.9|273.1|275.78|272.98|0
1651110210000|2022-04-28 01:43:30|275.84|273.04|275.78|272.98|275.84|273.04|275.78|272.98|0
1651110220000|2022-04-28 01:43:40|275.72|272.92|275.9|273.1|275.9|273.1|275.72|272.92|0
1651110230000|2022-04-28 01:43:50|275.78|272.98|275.78|272.98|275.78|272.98|275.78|272.98|0
1651110240000|2022-04-28 01:44:00|275.84|273.04|275.78|272.98|275.84|273.04|275.78|272.98|0
1651110250000|2022-04-28 01:44:10|275.84|273.04|275.9|273.1|275.9|273.1|275.84|273.04|0
1651110260000|2022-04-28 01:44:20|275.84|273.04|275.84|273.04|275.9|273.1|275.84|273.04|0
1651110270000|2022-04-28 01:44:30|275.78|272.98|275.9|273.1|275.9|273.1|275.78|272.98|0
1651110280000|2022-04-28 01:44:40|275.78|272.98|275.9|273.1|275.9|273.1|275.78|272.98|0
1651110290000|2022-04-28 01:44:50|275.97|273.17|276.03|273.23|276.03|273.23|275.97|273.17|0
1651110300000|2022-04-28 01:45:00|275.9|273.1|276.03|273.23|276.03|273.23|275.9|273.1|0
1651110310000|2022-04-28 01:45:10|276.15|273.35|276.15|273.35|276.15|273.35|276.15|273.35|0
1651110320000|2022-04-28 01:45:20|276.4|273.6|276.52|273.72|276.52|273.72|276.4|273.6|0
1651110330000|2022-04-28 01:45:30|276.4|273.6|276.34|273.54|276.52|273.72|276.34|273.54|0
1651110340000|2022-04-28 01:45:40|276.4|273.6|276.52|273.72|276.52|273.72|276.4|273.6|0
1651110350000|2022-04-28 01:45:50|276.4|273.6|276.4|273.6|276.52|273.72|276.4|273.6|0
1651110360000|2022-04-28 01:46:00|276.52|273.72|276.15|273.35|276.52|273.72|276.15|273.35|0
1651110370000|2022-04-28 01:46:10|276.03|273.23|276.03|273.23|276.03|273.23|276.03|273.23|0
1651110380000|2022-04-28 01:46:20|275.9|273.1|275.9|273.1|275.9|273.1|275.9|273.1|0
1651110390000|2022-04-28 01:46:30|275.97|273.17|275.78|272.98|275.97|273.17|275.78|272.98|0
1651110400000|2022-04-28 01:46:40|275.72|272.92|275.78|272.98|275.78|272.98|275.72|272.92|0
1651110410000|2022-04-28 01:46:50|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1651110420000|2022-04-28 01:47:00|275.9|273.1|275.84|273.04|275.9|273.1|275.78|272.98|0
1651110430000|2022-04-28 01:47:10|275.65|272.85|275.78|272.98|275.78|272.98|275.65|272.85|0
1651110440000|2022-04-28 01:47:20|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1651110450000|2022-04-28 01:47:30|275.78|272.98|275.78|272.98|275.9|273.1|275.78|272.98|0
1651110460000|2022-04-28 01:47:40|275.72|272.92|275.72|272.92|275.78|272.98|275.72|272.92|0
1651110470000|2022-04-28 01:47:50|275.78|272.98|275.78|272.98|275.78|272.98|275.78|272.98|0
1651110480000|2022-04-28 01:48:00|275.84|273.04|275.9|273.1|275.9|273.1|275.84|273.04|0
1651110490000|2022-04-28 01:48:10|275.78|272.98|275.72|272.92|275.78|272.98|275.72|272.92|0
1651110500000|2022-04-28 01:48:20|275.78|272.98|275.9|273.1|275.9|273.1|275.78|272.98|0
1651110520000|2022-04-28 01:48:40|275.78|272.98|275.9|273.1|275.9|273.1|275.78|272.98|0
1651110530000|2022-04-28 01:48:50|276.02|273.22|276.02|273.22|276.02|273.22|275.9|273.1|0
1651110540000|2022-04-28 01:49:00|275.96|273.16|275.9|273.1|275.96|273.16|275.9|273.1|0
1651110550000|2022-04-28 01:49:10|275.78|272.98|275.78|272.98|275.78|272.98|275.78|272.98|0
1651110560000|2022-04-28 01:49:20|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1651110570000|2022-04-28 01:49:30|275.9|273.1|275.96|273.16|275.96|273.16|275.9|273.1|0
1651110580000|2022-04-28 01:49:40|275.9|273.1|276.02|273.22|276.02|273.22|275.9|273.1|0
1651110600000|2022-04-28 01:50:00|275.84|273.04|275.53|272.73|275.84|273.04|275.53|272.73|0
1651110610000|2022-04-28 01:50:10|275.28|272.48|275.4|272.6|275.4|272.6|275.28|272.48|0
1651110620000|2022-04-28 01:50:20|275.28|272.48|275.1|272.3|275.28|272.48|275.1|272.3|0
1651110630000|2022-04-28 01:50:30|275.34|272.54|275.15|272.35|275.34|272.54|275.15|272.35|0
1651110640000|2022-04-28 01:50:40|275.28|272.48|275.15|272.35|275.28|272.48|275.15|272.35|0
1651110650000|2022-04-28 01:50:50|275.22|272.42|275.15|272.35|275.28|272.48|275.15|272.35|0
1651110660000|2022-04-28 01:51:00|275.03|272.23|275.09|272.29|275.15|272.35|275.03|272.23|0
1651110670000|2022-04-28 01:51:10|274.91|272.11|274.66|271.86|274.91|272.11|274.66|271.86|0
1651110680000|2022-04-28 01:51:20|274.53|271.73|274.53|271.73|274.72|271.92|274.53|271.73|0
1651110690000|2022-04-28 01:51:30|274.66|271.86|274.6|271.8|274.66|271.86|274.53|271.73|0
1651110700000|2022-04-28 01:51:40|274.66|271.86|274.6|271.8|274.66|271.86|274.53|271.73|0
1651110710000|2022-04-28 01:51:50|274.66|271.86|274.91|272.11|274.91|272.11|274.66|271.86|0
1651110720000|2022-04-28 01:52:00|274.85|272.05|275.03|272.23|275.03|272.23|274.85|272.05|0
1651110730000|2022-04-28 01:52:10|274.91|272.11|274.78|271.98|274.91|272.11|274.78|271.98|0
1651110740000|2022-04-28 01:52:20|275.03|272.23|274.91|272.11|275.03|272.23|274.91|272.11|0
1651110750000|2022-04-28 01:52:30|275.03|272.23|275.03|272.23|275.03|272.23|274.97|272.17|0
1651110760000|2022-04-28 01:52:40|275.09|272.29|275.09|272.29|275.15|272.35|275.09|272.29|0
1651110770000|2022-04-28 01:52:50|275.15|272.35|275.03|272.23|275.15|272.35|275.03|272.23|0
1651110780000|2022-04-28 01:53:00|275.15|272.35|275.15|272.35|275.15|272.35|275.09|272.29|0
1651110790000|2022-04-28 01:53:10|275.28|272.48|275.15|272.35|275.28|272.48|275.15|272.35|0
1651110800000|2022-04-28 01:53:20|275.28|272.48|275.15|272.35|275.28|272.48|275.15|272.35|0
1651110810000|2022-04-28 01:53:30|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1651110820000|2022-04-28 01:53:40|275.03|272.23|275.03|272.23|275.03|272.23|275.03|272.23|0
1651110830000|2022-04-28 01:53:50|275.15|272.35|275.15|272.35|275.15|272.35|275.15|272.35|0
1651110840000|2022-04-28 01:54:00|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1651110850000|2022-04-28 01:54:10|275.15|272.35|275.28|272.48|275.28|272.48|275.15|272.35|0
1651110860000|2022-04-28 01:54:20|275.15|272.35|275.15|272.35|275.15|272.35|275.15|272.35|0
1651110870000|2022-04-28 01:54:30|275.22|272.42|275.4|272.6|275.52|272.72|275.22|272.42|0
1651110880000|2022-04-28 01:54:40|275.52|272.72|275.59|272.79|275.65|272.85|275.52|272.72|0
1651110890000|2022-04-28 01:54:50|275.52|272.72|275.46|272.66|275.52|272.72|275.4|272.6|0
1651110900000|2022-04-28 01:55:00|275.28|272.48|275.15|272.35|275.28|272.48|275.15|272.35|0
1651110910000|2022-04-28 01:55:10|275.22|272.42|275.28|272.48|275.28|272.48|275.15|272.35|0
1651110920000|2022-04-28 01:55:20|275.22|272.42|275.34|272.54|275.34|272.54|275.22|272.42|0
1651110930000|2022-04-28 01:55:30|275.28|272.48|275.28|272.48|275.28|272.48|275.28|272.48|0
1651110940000|2022-04-28 01:55:40|275.4|272.6|275.4|272.6|275.4|272.6|275.34|272.54|0
1651110950000|2022-04-28 01:55:50|275.34|272.54|275.28|272.48|275.4|272.6|275.28|272.48|0
1651110960000|2022-04-28 01:56:00|275.15|272.35|275.15|272.35|275.15|272.35|275.15|272.35|0
1651110970000|2022-04-28 01:56:10|275.03|272.23|275.03|272.23|275.03|272.23|275.03|272.23|0
1651110980000|2022-04-28 01:56:20|275.15|272.35|275.15|272.35|275.15|272.35|275.09|272.29|0
1651110990000|2022-04-28 01:56:30|275.09|272.29|275.03|272.23|275.09|272.29|275.03|272.23|0
1651111010000|2022-04-28 01:56:50|275.15|272.35|275.15|272.35|275.15|272.35|275.15|272.35|0
1651111020000|2022-04-28 01:57:00|275.27|272.47|275.65|272.85|275.65|272.85|275.27|272.47|0
1651111030000|2022-04-28 01:57:10|275.52|272.72|275.52|272.72|275.52|272.72|275.4|272.6|0
1651111040000|2022-04-28 01:57:20|275.4|272.6|275.4|272.6|275.46|272.66|275.4|272.6|0
1651111050000|2022-04-28 01:57:30|275.46|272.66|275.03|272.23|275.46|272.66|275.03|272.23|0
1651111060000|2022-04-28 01:57:40|274.9|272.1|275.15|272.35|275.15|272.35|274.9|272.1|0
1651111070000|2022-04-28 01:57:50|275.03|272.23|275.21|272.41|275.21|272.41|275.03|272.23|0
1651111080000|2022-04-28 01:58:00|275.27|272.47|275.34|272.54|275.46|272.66|275.27|272.47|0
1651111090000|2022-04-28 01:58:10|275.4|272.6|275.27|272.47|275.4|272.6|275.27|272.47|0
1651111100000|2022-04-28 01:58:20|275.34|272.54|275.4|272.6|275.4|272.6|275.34|272.54|0
1651111110000|2022-04-28 01:58:30|275.27|272.47|275.34|272.54|275.34|272.54|275.27|272.47|0
1651111120000|2022-04-28 01:58:40|275.27|272.47|275.03|272.23|275.27|272.47|275.03|272.23|0
1651111130000|2022-04-28 01:58:50|274.84|272.04|274.78|271.98|274.84|272.04|274.78|271.98|0
1651111140000|2022-04-28 01:59:00|274.84|272.04|274.65|271.85|274.84|272.04|274.65|271.85|0
1651111150000|2022-04-28 01:59:10|274.41|271.61|274.53|271.73|274.53|271.73|274.41|271.61|0
1651111160000|2022-04-28 01:59:20|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1651111170000|2022-04-28 01:59:30|274.72|271.92|274.65|271.85|274.78|271.98|274.65|271.85|0
1651111190000|2022-04-28 01:59:50|274.53|271.73|274.47|271.67|274.53|271.73|274.47|271.67|0
1651111200000|2022-04-28 02:00:00|274.53|271.73|274.41|271.61|274.53|271.73|274.41|271.61|0
1651111210000|2022-04-28 02:00:10|274.35|271.55|274.16|271.36|274.35|271.55|274.16|271.36|0
1651111220000|2022-04-28 02:00:20|274.28|271.48|274.41|271.61|274.47|271.67|274.28|271.48|0
1651111230000|2022-04-28 02:00:30|274.53|271.73|274.47|271.67|274.53|271.73|274.41|271.61|0
1651111240000|2022-04-28 02:00:40|274.28|271.48|274.22|271.42|274.28|271.48|274.16|271.36|0
1651111250000|2022-04-28 02:00:50|274.16|271.36|274.28|271.48|274.28|271.48|274.16|271.36|0
1651111260000|2022-04-28 02:01:00|274.35|271.55|274.35|271.55|274.35|271.55|274.28|271.48|0
1651111270000|2022-04-28 02:01:10|274.53|271.73|274.47|271.67|274.53|271.73|274.47|271.67|0
1651111280000|2022-04-28 02:01:20|274.53|271.73|274.4|271.6|274.53|271.73|274.4|271.6|0
1651111290000|2022-04-28 02:01:30|274.59|271.79|274.53|271.73|274.59|271.79|274.53|271.73|0
1651111300000|2022-04-28 02:01:40|274.65|271.85|274.9|272.1|274.9|272.1|274.65|271.85|0
1651111310000|2022-04-28 02:01:50|274.78|271.98|274.72|271.92|274.9|272.1|274.72|271.92|0
1651111320000|2022-04-28 02:02:00|274.84|272.04|274.53|271.73|274.9|272.1|274.53|271.73|0
1651111330000|2022-04-28 02:02:10|274.4|271.6|274.28|271.48|274.4|271.6|274.28|271.48|0
1651111340000|2022-04-28 02:02:20|274.03|271.23|274.16|271.36|274.16|271.36|274.03|271.23|0
1651111350000|2022-04-28 02:02:30|274.22|271.42|274.47|271.67|274.47|271.67|274.22|271.42|0
1651111360000|2022-04-28 02:02:40|274.53|271.73|274.53|271.73|274.53|271.73|274.4|271.6|0
1651111370000|2022-04-28 02:02:50|274.4|271.6|274.28|271.48|274.4|271.6|274.28|271.48|0
1651111380000|2022-04-28 02:03:00|274.16|271.36|274.16|271.36|274.28|271.48|274.16|271.36|0
1651111390000|2022-04-28 02:03:10|274.28|271.48|274.16|271.36|274.28|271.48|274.16|271.36|0
1651111400000|2022-04-28 02:03:20|274.22|271.42|274.53|271.73|274.53|271.73|274.22|271.42|0
1651111410000|2022-04-28 02:03:30|274.4|271.6|274.28|271.48|274.4|271.6|274.28|271.48|0
1651111420000|2022-04-28 02:03:40|274.34|271.54|274.28|271.48|274.34|271.54|274.28|271.48|0
1651111430000|2022-04-28 02:03:50|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1651111440000|2022-04-28 02:04:00|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1651111450000|2022-04-28 02:04:10|274.03|271.23|274.03|271.23|274.03|271.23|273.97|271.17|0
1651111460000|2022-04-28 02:04:20|273.97|271.17|274.03|271.23|274.16|271.36|273.97|271.17|0
1651111470000|2022-04-28 02:04:30|273.97|271.17|273.91|271.11|274.03|271.23|273.91|271.11|0
1651111480000|2022-04-28 02:04:40|273.97|271.17|274.16|271.36|274.16|271.36|273.97|271.17|0
1651111490000|2022-04-28 02:04:50|274.03|271.23|274.28|271.48|274.28|271.48|274.03|271.23|0
1651111500000|2022-04-28 02:05:00|274.4|271.6|274.28|271.48|274.4|271.6|274.28|271.48|0
1651111510000|2022-04-28 02:05:10|274.53|271.73|274.65|271.85|274.65|271.85|274.53|271.73|0
1651111520000|2022-04-28 02:05:20|274.53|271.73|274.4|271.6|274.53|271.73|274.28|271.48|0
1651111530000|2022-04-28 02:05:30|274.53|271.73|274.53|271.73|274.53|271.73|274.53|271.73|0
1651111540000|2022-04-28 02:05:40|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1651111550000|2022-04-28 02:05:50|274.77|271.97|274.77|271.97|274.77|271.97|274.77|271.97|0
1651111560000|2022-04-28 02:06:00|274.65|271.85|274.53|271.73|274.65|271.85|274.53|271.73|0
1651111570000|2022-04-28 02:06:10|274.59|271.79|274.53|271.73|274.59|271.79|274.53|271.73|0
1651111580000|2022-04-28 02:06:20|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1651111590000|2022-04-28 02:06:30|274.53|271.73|274.53|271.73|274.53|271.73|274.53|271.73|0
1651111600000|2022-04-28 02:06:40|274.28|271.48|273.91|271.11|274.28|271.48|273.91|271.11|0
1651111610000|2022-04-28 02:06:50|273.78|270.98|273.85|271.05|273.91|271.11|273.78|270.98|0
1651111620000|2022-04-28 02:07:00|273.91|271.11|274.22|271.42|274.22|271.42|273.91|271.11|0
1651111630000|2022-04-28 02:07:10|274.15|271.35|274.28|271.48|274.28|271.48|274.15|271.35|0
1651111640000|2022-04-28 02:07:20|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1651111650000|2022-04-28 02:07:30|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1651111670000|2022-04-28 02:07:50|274.34|271.54|274.4|271.6|274.4|271.6|274.34|271.54|0
1651111680000|2022-04-28 02:08:00|274.28|271.48|274.4|271.6|274.4|271.6|274.28|271.48|0
1651111690000|2022-04-28 02:08:10|274.28|271.48|274.34|271.54|274.4|271.6|274.28|271.48|0
1651111700000|2022-04-28 02:08:20|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1651111710000|2022-04-28 02:08:30|274.46|271.66|274.4|271.6|274.52|271.72|274.4|271.6|0
1651111730000|2022-04-28 02:08:50|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1651111740000|2022-04-28 02:09:00|274.4|271.6|274.15|271.35|274.4|271.6|274.15|271.35|0
1651111750000|2022-04-28 02:09:10|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1651111760000|2022-04-28 02:09:20|274.15|271.35|274.28|271.48|274.28|271.48|274.15|271.35|0
1651111770000|2022-04-28 02:09:30|274.15|271.35|274.09|271.29|274.15|271.35|274.09|271.29|0
1651111780000|2022-04-28 02:09:40|274.03|271.23|274.09|271.29|274.09|271.29|274.03|271.23|0
1651111790000|2022-04-28 02:09:50|274.15|271.35|274.28|271.48|274.28|271.48|274.15|271.35|0
1651111800000|2022-04-28 02:10:00|274.22|271.42|274.28|271.48|274.28|271.48|274.22|271.42|0
1651111810000|2022-04-28 02:10:10|274.22|271.42|274.22|271.42|274.22|271.42|274.22|271.42|0
1651111820000|2022-04-28 02:10:20|274.28|271.48|274.03|271.23|274.28|271.48|274.03|271.23|0
1651111830000|2022-04-28 02:10:30|274.09|271.29|274.15|271.35|274.15|271.35|274.09|271.29|0
1651111840000|2022-04-28 02:10:40|274.22|271.42|274.03|271.23|274.22|271.42|274.03|271.23|0
1651111850000|2022-04-28 02:10:50|274.09|271.29|274.15|271.35|274.15|271.35|274.03|271.23|0
1651111860000|2022-04-28 02:11:00|274.03|271.23|274.15|271.35|274.15|271.35|274.03|271.23|0
1651111870000|2022-04-28 02:11:10|274.09|271.29|274.09|271.29|274.15|271.35|274.09|271.29|0
1651111880000|2022-04-28 02:11:20|274.03|271.23|273.84|271.04|274.03|271.23|273.84|271.04|0
1651111890000|2022-04-28 02:11:30|273.9|271.1|273.97|271.17|274.03|271.23|273.9|271.1|0
1651111900000|2022-04-28 02:11:40|273.9|271.1|274.03|271.23|274.03|271.23|273.9|271.1|0
1651111910000|2022-04-28 02:11:50|273.97|271.17|273.97|271.17|274.03|271.23|273.97|271.17|0
1651111920000|2022-04-28 02:12:00|273.9|271.1|273.78|270.98|273.9|271.1|273.78|270.98|0
1651111930000|2022-04-28 02:12:10|273.97|271.17|273.9|271.1|273.97|271.17|273.9|271.1|0
1651111940000|2022-04-28 02:12:20|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1651111960000|2022-04-28 02:12:40|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651111980000|2022-04-28 02:13:00|273.97|271.17|273.9|271.1|274.03|271.23|273.9|271.1|0
1651111990000|2022-04-28 02:13:10|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1651112000000|2022-04-28 02:13:20|273.97|271.17|273.9|271.1|273.97|271.17|273.9|271.1|0
1651112010000|2022-04-28 02:13:30|274.03|271.23|274.03|271.23|274.09|271.29|274.03|271.23|0
1651112020000|2022-04-28 02:13:40|274.09|271.29|274.03|271.23|274.15|271.35|274.03|271.23|0
1651112030000|2022-04-28 02:13:50|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1651112040000|2022-04-28 02:14:00|274.03|271.23|273.84|271.04|274.03|271.23|273.78|270.98|0
1651112050000|2022-04-28 02:14:10|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651112060000|2022-04-28 02:14:20|273.97|271.17|273.97|271.17|273.97|271.17|273.97|271.17|0
1651112070000|2022-04-28 02:14:30|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651112080000|2022-04-28 02:14:40|273.78|270.98|273.78|270.98|273.78|270.98|273.78|270.98|0
1651112100000|2022-04-28 02:15:00|273.65|270.85|273.78|270.98|273.78|270.98|273.65|270.85|0
1651112110000|2022-04-28 02:15:10|273.9|271.1|274.27|271.47|274.27|271.47|273.9|271.1|0
1651112120000|2022-04-28 02:15:20|274.15|271.35|274.15|271.35|274.27|271.47|274.15|271.35|0
1651112130000|2022-04-28 02:15:30|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651112150000|2022-04-28 02:15:50|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1651112160000|2022-04-28 02:16:00|274.27|271.47|274.34|271.54|274.34|271.54|274.27|271.47|0
1651112170000|2022-04-28 02:16:10|274.27|271.47|274.34|271.54|274.34|271.54|274.27|271.47|0
1651112180000|2022-04-28 02:16:20|274.27|271.47|274.4|271.6|274.4|271.6|274.27|271.47|0
1651112190000|2022-04-28 02:16:30|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651112210000|2022-04-28 02:16:50|274.15|271.35|274.15|271.35|274.27|271.47|274.15|271.35|0
1651112220000|2022-04-28 02:17:00|274.21|271.41|274.4|271.6|274.4|271.6|274.21|271.41|0
1651112230000|2022-04-28 02:17:10|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651112240000|2022-04-28 02:17:20|274.15|271.35|274.21|271.41|274.27|271.47|274.15|271.35|0
1651112250000|2022-04-28 02:17:30|274.15|271.35|274.27|271.47|274.27|271.47|274.15|271.35|0
1651112260000|2022-04-28 02:17:40|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1651112270000|2022-04-28 02:17:50|274.15|271.35|273.78|270.98|274.15|271.35|273.78|270.98|0
1651112280000|2022-04-28 02:18:00|273.9|271.1|274.02|271.22|274.15|271.35|273.9|271.1|0
1651112300000|2022-04-28 02:18:20|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651112310000|2022-04-28 02:18:30|273.78|270.98|273.78|270.98|273.84|271.04|273.78|270.98|0
1651112320000|2022-04-28 02:18:40|273.65|270.85|273.65|270.85|273.65|270.85|273.65|270.85|0
1651112330000|2022-04-28 02:18:50|273.78|270.98|273.78|270.98|273.78|270.98|273.72|270.92|0
1651112340000|2022-04-28 02:19:00|273.65|270.85|273.78|270.98|273.78|270.98|273.65|270.85|0
1651112350000|2022-04-28 02:19:10|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651112360000|2022-04-28 02:19:20|273.84|271.04|273.9|271.1|273.9|271.1|273.84|271.04|0
1651112370000|2022-04-28 02:19:30|273.78|270.98|273.84|271.04|273.84|271.04|273.78|270.98|0
1651112380000|2022-04-28 02:19:40|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651112390000|2022-04-28 02:19:50|273.96|271.16|274.02|271.22|274.02|271.22|273.96|271.16|0
1651112400000|2022-04-28 02:20:00|273.96|271.16|274.21|271.41|274.27|271.47|273.96|271.16|0
1651112410000|2022-04-28 02:20:10|274.27|271.47|274.15|271.35|274.27|271.47|274.15|271.35|0
1651112420000|2022-04-28 02:20:20|274.27|271.47|274.27|271.47|274.33|271.53|274.27|271.47|0
1651112430000|2022-04-28 02:20:30|274.33|271.53|274.27|271.47|274.33|271.53|274.15|271.35|0
1651112440000|2022-04-28 02:20:40|274.39|271.59|274.46|271.66|274.46|271.66|274.39|271.59|0
1651112450000|2022-04-28 02:20:50|274.52|271.72|274.46|271.66|274.52|271.72|274.46|271.66|0
1651112460000|2022-04-28 02:21:00|274.39|271.59|274.39|271.59|274.52|271.72|274.39|271.59|0
1651112470000|2022-04-28 02:21:10|274.33|271.53|274.27|271.47|274.39|271.59|274.27|271.47|0
1651112480000|2022-04-28 02:21:20|274.39|271.59|274.33|271.53|274.39|271.59|274.27|271.47|0
1651112490000|2022-04-28 02:21:30|274.39|271.59|274.27|271.47|274.39|271.59|274.27|271.47|0
1651112500000|2022-04-28 02:21:40|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651112510000|2022-04-28 02:21:50|274.02|271.22|274.14|271.34|274.14|271.34|274.02|271.22|0
1651112520000|2022-04-28 02:22:00|274.27|271.47|274.09|271.29|274.27|271.47|274.09|271.29|0
1651112530000|2022-04-28 02:22:10|274.02|271.22|274.09|271.29|274.09|271.29|274.02|271.22|0
1651112540000|2022-04-28 02:22:20|274.02|271.22|274.21|271.41|274.27|271.47|274.02|271.22|0
1651112550000|2022-04-28 02:22:30|274.27|271.47|274.33|271.53|274.33|271.53|274.21|271.41|0
1651112560000|2022-04-28 02:22:40|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651112570000|2022-04-28 02:22:50|274.39|271.59|274.27|271.47|274.39|271.59|274.27|271.47|0
1651112580000|2022-04-28 02:23:00|274.33|271.53|274.39|271.59|274.39|271.59|274.33|271.53|0
1651112590000|2022-04-28 02:23:10|274.27|271.47|274.39|271.59|274.39|271.59|274.27|271.47|0
1651112600000|2022-04-28 02:23:20|274.27|271.47|274.14|271.34|274.27|271.47|274.14|271.34|0
1651112610000|2022-04-28 02:23:30|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651112620000|2022-04-28 02:23:40|274.21|271.41|274.14|271.34|274.21|271.41|274.14|271.34|0
1651112630000|2022-04-28 02:23:50|274.21|271.41|274.14|271.34|274.21|271.41|274.14|271.34|0
1651112640000|2022-04-28 02:24:00|274.21|271.41|274.27|271.47|274.27|271.47|274.14|271.34|0
1651112650000|2022-04-28 02:24:10|274.33|271.53|274.39|271.59|274.39|271.59|274.33|271.53|0
1651112660000|2022-04-28 02:24:20|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651112680000|2022-04-28 02:24:40|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1651112690000|2022-04-28 02:24:50|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651112700000|2022-04-28 02:25:00|274.14|271.34|273.4|270.6|274.14|271.34|273.4|270.6|0
1651112710000|2022-04-28 02:25:10|273.65|270.85|273.9|271.1|273.9|271.1|273.65|270.85|0
1651112720000|2022-04-28 02:25:20|273.84|271.04|273.84|271.04|273.84|271.04|273.84|271.04|0
1651112730000|2022-04-28 02:25:30|273.77|270.97|273.9|271.1|273.9|271.1|273.77|270.97|0
1651112740000|2022-04-28 02:25:40|273.84|271.04|274.02|271.22|274.02|271.22|273.84|271.04|0
1651112750000|2022-04-28 02:25:50|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651112760000|2022-04-28 02:26:00|274.27|271.47|274.27|271.47|274.27|271.47|274.21|271.41|0
1651112770000|2022-04-28 02:26:10|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1651112780000|2022-04-28 02:26:20|274.51|271.71|274.51|271.71|274.51|271.71|274.51|271.71|0
1651112800000|2022-04-28 02:26:40|274.64|271.84|275.01|272.21|275.01|272.21|274.64|271.84|0
1651112810000|2022-04-28 02:26:50|274.95|272.15|274.88|272.08|274.95|272.15|274.88|272.08|0
1651112820000|2022-04-28 02:27:00|274.7|271.9|274.64|271.84|274.76|271.96|274.64|271.84|0
1651112830000|2022-04-28 02:27:10|274.7|271.9|274.51|271.71|274.7|271.9|274.51|271.71|0
1651112840000|2022-04-28 02:27:20|274.45|271.65|274.39|271.59|274.51|271.71|274.39|271.59|0
1651112850000|2022-04-28 02:27:30|274.51|271.71|274.51|271.71|274.51|271.71|274.51|271.71|0
1651112870000|2022-04-28 02:27:50|274.58|271.78|274.7|271.9|274.7|271.9|274.58|271.78|0
1651112880000|2022-04-28 02:28:00|274.64|271.84|274.51|271.71|274.7|271.9|274.51|271.71|0
1651112890000|2022-04-28 02:28:10|274.58|271.78|274.64|271.84|274.64|271.84|274.58|271.78|0
1651112900000|2022-04-28 02:28:20|274.7|271.9|274.76|271.96|274.76|271.96|274.7|271.9|0
1651112910000|2022-04-28 02:28:30|274.7|271.9|274.7|271.9|274.7|271.9|274.7|271.9|0
1651112920000|2022-04-28 02:28:40|274.64|271.84|274.64|271.84|274.76|271.96|274.64|271.84|0
1651112930000|2022-04-28 02:28:50|274.7|271.9|274.76|271.96|274.76|271.96|274.7|271.9|0
1651112940000|2022-04-28 02:29:00|274.64|271.84|274.7|271.9|274.7|271.9|274.64|271.84|0
1651112950000|2022-04-28 02:29:10|274.76|271.96|274.76|271.96|274.88|272.08|274.76|271.96|0
1651112970000|2022-04-28 02:29:30|274.7|271.9|274.63|271.83|274.7|271.9|274.63|271.83|0
1651112980000|2022-04-28 02:29:40|274.7|271.9|274.76|271.96|274.76|271.96|274.63|271.83|0
1651112990000|2022-04-28 02:29:50|274.63|271.83|274.51|271.71|274.63|271.83|274.51|271.71|0
1651113010000|2022-04-28 02:30:10|274.58|271.78|274.14|271.34|274.58|271.78|274.14|271.34|0
1651113020000|2022-04-28 02:30:20|274.2|271.4|274.02|271.22|274.2|271.4|274.02|271.22|0
1651113030000|2022-04-28 02:30:30|273.89|271.09|274.02|271.22|274.02|271.22|273.89|271.09|0
1651113040000|2022-04-28 02:30:40|274.08|271.28|274.14|271.34|274.14|271.34|274.02|271.22|0
1651113050000|2022-04-28 02:30:50|274.2|271.4|274.14|271.34|274.2|271.4|274.14|271.34|0
1651113060000|2022-04-28 02:31:00|274.02|271.22|273.96|271.16|274.02|271.22|273.96|271.16|0
1651113070000|2022-04-28 02:31:10|273.83|271.03|273.77|270.97|273.83|271.03|273.77|270.97|0
1651113080000|2022-04-28 02:31:20|273.64|270.84|273.52|270.72|273.64|270.84|273.52|270.72|0
1651113090000|2022-04-28 02:31:30|273.64|270.84|273.52|270.72|273.64|270.84|273.52|270.72|0
1651113100000|2022-04-28 02:31:40|273.64|270.84|273.4|270.6|273.64|270.84|273.4|270.6|0
1651113120000|2022-04-28 02:32:00|273.27|270.47|273.15|270.35|273.27|270.47|273.15|270.35|0
1651113130000|2022-04-28 02:32:10|273.27|270.47|273.15|270.35|273.27|270.47|273.15|270.35|0
1651113140000|2022-04-28 02:32:20|273.27|270.47|273.27|270.47|273.27|270.47|273.27|270.47|0
1651113150000|2022-04-28 02:32:30|273.4|270.6|273.4|270.6|273.4|270.6|273.4|270.6|0
1651113160000|2022-04-28 02:32:40|273.46|270.66|273.52|270.72|273.52|270.72|273.4|270.6|0
1651113200000|2022-04-28 02:33:20|273.58|270.78|273.52|270.72|273.58|270.78|273.52|270.72|0
1651113210000|2022-04-28 02:33:30|273.64|270.84|273.64|270.84|273.64|270.84|273.64|270.84|0
1651113220000|2022-04-28 02:33:40|273.52|270.72|273.58|270.78|273.58|270.78|273.52|270.72|0
1651113230000|2022-04-28 02:33:50|273.64|270.84|273.64|270.84|273.64|270.84|273.64|270.84|0
1651113240000|2022-04-28 02:34:00|273.77|270.97|273.64|270.84|273.77|270.97|273.64|270.84|0
1651113250000|2022-04-28 02:34:10|273.52|270.72|273.4|270.6|273.52|270.72|273.4|270.6|0
1651113260000|2022-04-28 02:34:20|273.52|270.72|273.4|270.6|273.52|270.72|273.4|270.6|0
1651113270000|2022-04-28 02:34:30|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651113290000|2022-04-28 02:34:50|273.58|270.78|273.52|270.72|273.58|270.78|273.52|270.72|0
1651113310000|2022-04-28 02:35:10|273.58|270.78|273.64|270.84|273.64|270.84|273.58|270.78|0
1651113320000|2022-04-28 02:35:20|273.58|270.78|273.27|270.47|273.58|270.78|273.15|270.35|0
1651113340000|2022-04-28 02:35:40|273.46|270.66|273.4|270.6|273.46|270.66|273.4|270.6|0
1651113350000|2022-04-28 02:35:50|273.46|270.66|273.52|270.72|273.52|270.72|273.46|270.66|0
1651113360000|2022-04-28 02:36:00|273.4|270.6|273.52|270.72|273.52|270.72|273.39|270.59|0
1651113370000|2022-04-28 02:36:10|273.46|270.66|273.39|270.59|273.46|270.66|273.39|270.59|0
1651113380000|2022-04-28 02:36:20|273.52|270.72|273.27|270.47|273.52|270.72|273.27|270.47|0
1651113390000|2022-04-28 02:36:30|273.15|270.35|273.15|270.35|273.15|270.35|273.15|270.35|0
1651113400000|2022-04-28 02:36:40|273.27|270.47|273.27|270.47|273.27|270.47|273.27|270.47|0
1651113410000|2022-04-28 02:36:50|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1651113420000|2022-04-28 02:37:00|273.46|270.66|273.46|270.66|273.46|270.66|273.46|270.66|0
1651113430000|2022-04-28 02:37:10|273.39|270.59|273.58|270.78|273.58|270.78|273.39|270.59|0
1651113440000|2022-04-28 02:37:20|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651113460000|2022-04-28 02:37:40|273.39|270.59|273.27|270.47|273.39|270.59|273.27|270.47|0
1651113470000|2022-04-28 02:37:50|273.21|270.41|273.27|270.47|273.27|270.47|273.15|270.35|0
1651113480000|2022-04-28 02:38:00|273.33|270.53|273.33|270.53|273.33|270.53|273.33|270.53|0
1651113490000|2022-04-28 02:38:10|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1651113500000|2022-04-28 02:38:20|273.33|270.53|273.39|270.59|273.39|270.59|273.33|270.53|0
1651113510000|2022-04-28 02:38:30|273.33|270.53|273.27|270.47|273.33|270.53|273.27|270.47|0
1651113540000|2022-04-28 02:39:00|273.21|270.41|273.21|270.41|273.21|270.41|273.15|270.35|0
1651113550000|2022-04-28 02:39:10|273.15|270.35|273.15|270.35|273.21|270.41|273.15|270.35|0
1651113570000|2022-04-28 02:39:30|273.02|270.22|273.02|270.22|273.02|270.22|273.02|270.22|0
1651113580000|2022-04-28 02:39:40|272.96|270.16|273.02|270.22|273.02|270.22|272.78|269.98|0
1651113590000|2022-04-28 02:39:50|272.9|270.1|273.02|270.22|273.02|270.22|272.9|270.1|0
1651113600000|2022-04-28 02:40:00|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1651113630000|2022-04-28 02:40:30|272.65|269.85|272.41|269.61|272.65|269.85|272.28|269.48|0
1651113640000|2022-04-28 02:40:40|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1651113650000|2022-04-28 02:40:50|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1651113660000|2022-04-28 02:41:00|272.28|269.48|272.16|269.36|272.28|269.48|272.16|269.36|0
1651113680000|2022-04-28 02:41:20|272.04|269.24|272.04|269.24|272.1|269.3|272.04|269.24|0
1651113700000|2022-04-28 02:41:40|272.1|269.3|272.16|269.36|272.28|269.48|272.1|269.3|0
1651113710000|2022-04-28 02:41:50|272.04|269.24|272.04|269.24|272.04|269.24|272.04|269.24|0
1651113720000|2022-04-28 02:42:00|272.1|269.3|272.16|269.36|272.16|269.36|272.1|269.3|0
1651113730000|2022-04-28 02:42:10|272.04|269.24|272.04|269.24|272.04|269.24|272.04|269.24|0
1651113780000|2022-04-28 02:43:00|271.67|268.87|271.67|268.87|271.67|268.87|271.67|268.87|0
1651113790000|2022-04-28 02:43:10|271.54|268.74|271.42|268.62|271.67|268.87|271.42|268.62|0
1651113800000|2022-04-28 02:43:20|271.48|268.68|271.3|268.5|271.54|268.74|271.3|268.5|0
1651113810000|2022-04-28 02:43:30|271.18|268.38|271.3|268.5|271.3|268.5|271.18|268.38|0
1651113820000|2022-04-28 02:43:40|271.42|268.62|271.42|268.62|271.42|268.62|271.42|268.62|0
1651113830000|2022-04-28 02:43:50|271.18|268.38|271.18|268.38|271.18|268.38|271.18|268.38|0
1651113840000|2022-04-28 02:44:00|271.3|268.5|271.18|268.38|271.3|268.5|271.18|268.38|0
1651113850000|2022-04-28 02:44:10|271.05|268.25|271.24|268.44|271.3|268.5|271.05|268.25|0
1651113860000|2022-04-28 02:44:20|271.18|268.38|271.3|268.5|271.3|268.5|271.18|268.38|0
1651113880000|2022-04-28 02:44:40|271.17|268.37|271.05|268.25|271.17|268.37|271.05|268.25|0
1651113890000|2022-04-28 02:44:50|271.12|268.32|270.93|268.13|271.12|268.32|270.93|268.13|0
1651113900000|2022-04-28 02:45:00|270.87|268.07|270.81|268.01|270.87|268.07|270.81|268.01|0
1651113910000|2022-04-28 02:45:10|270.75|267.95|270.68|267.88|270.75|267.95|270.68|267.88|0
1651113920000|2022-04-28 02:45:20|270.81|268.01|270.81|268.01|270.81|268.01|270.81|268.01|0
1651113930000|2022-04-28 02:45:30|270.68|267.88|270.68|267.88|270.68|267.88|270.68|267.88|0
1651113940000|2022-04-28 02:45:40|270.81|268.01|270.81|268.01|270.81|268.01|270.81|268.01|0
1651113960000|2022-04-28 02:46:00|270.75|267.95|270.93|268.13|270.93|268.13|270.75|267.95|0
1651113970000|2022-04-28 02:46:10|271.05|268.25|270.93|268.13|271.05|268.25|270.93|268.13|0
1651113980000|2022-04-28 02:46:20|270.81|268.01|270.81|268.01|270.81|268.01|270.81|268.01|0
1651113990000|2022-04-28 02:46:30|270.68|267.88|270.68|267.88|270.68|267.88|270.68|267.88|0
1651114000000|2022-04-28 02:46:40|270.56|267.76|270.68|267.88|270.68|267.88|270.56|267.76|0
1651114010000|2022-04-28 02:46:50|270.81|268.01|270.75|267.95|270.81|268.01|270.75|267.95|0
1651114020000|2022-04-28 02:47:00|270.81|268.01|270.81|268.01|270.93|268.13|270.81|268.01|0
1651114030000|2022-04-28 02:47:10|271.05|268.25|270.93|268.13|271.05|268.25|270.93|268.13|0
1651114040000|2022-04-28 02:47:20|270.99|268.19|270.87|268.07|270.99|268.19|270.87|268.07|0
1651114050000|2022-04-28 02:47:30|270.81|268.01|270.68|267.88|270.81|268.01|270.68|267.88|0
1651114060000|2022-04-28 02:47:40|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1651114070000|2022-04-28 02:47:50|270.93|268.13|270.93|268.13|270.99|268.19|270.93|268.13|0
1651114080000|2022-04-28 02:48:00|271.11|268.31|271.11|268.31|271.11|268.31|271.11|268.31|0
1651114090000|2022-04-28 02:48:10|271.05|268.25|271.05|268.25|271.05|268.25|271.05|268.25|0
1651114100000|2022-04-28 02:48:20|271.11|268.31|271.17|268.37|271.17|268.37|271.11|268.31|0
1651114110000|2022-04-28 02:48:30|271.3|268.5|271.3|268.5|271.3|268.5|271.17|268.37|0
1651114120000|2022-04-28 02:48:40|271.36|268.56|271.17|268.37|271.36|268.56|271.17|268.37|0
1651114130000|2022-04-28 02:48:50|271.05|268.25|271.17|268.37|271.17|268.37|271.05|268.25|0
1651114140000|2022-04-28 02:49:00|271.05|268.25|271.05|268.25|271.05|268.25|271.05|268.25|0
1651114150000|2022-04-28 02:49:10|271.11|268.31|271.11|268.31|271.11|268.31|271.05|268.25|0
1651114160000|2022-04-28 02:49:20|271.05|268.25|271.17|268.37|271.17|268.37|271.05|268.25|0
1651114180000|2022-04-28 02:49:40|271.11|268.31|271.11|268.31|271.11|268.31|271.11|268.31|0
1651114190000|2022-04-28 02:49:50|271.17|268.37|271.17|268.37|271.17|268.37|271.17|268.37|0
1651114200000|2022-04-28 02:50:00|271.05|268.25|271.05|268.25|271.05|268.25|271.05|268.25|0
1651114210000|2022-04-28 02:50:10|270.93|268.13|271.05|268.25|271.05|268.25|270.93|268.13|0
1651114220000|2022-04-28 02:50:20|270.93|268.13|271.05|268.25|271.05|268.25|270.93|268.13|0
1651114230000|2022-04-28 02:50:30|270.99|268.19|271.05|268.25|271.05|268.25|270.99|268.19|0
1651114250000|2022-04-28 02:50:50|270.99|268.19|270.99|268.19|270.99|268.19|270.99|268.19|0
1651114260000|2022-04-28 02:51:00|270.93|268.13|270.93|268.13|270.93|268.13|270.93|268.13|0
1651114270000|2022-04-28 02:51:10|271.05|268.25|270.99|268.19|271.05|268.25|270.99|268.19|0
1651114280000|2022-04-28 02:51:20|271.05|268.25|271.05|268.25|271.05|268.25|271.05|268.25|0
1651114300000|2022-04-28 02:51:40|271.17|268.37|271.17|268.37|271.17|268.37|271.17|268.37|0
1651114310000|2022-04-28 02:51:50|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1651114320000|2022-04-28 02:52:00|271.17|268.37|271.05|268.25|271.17|268.37|271.05|268.25|0
1651114330000|2022-04-28 02:52:10|271.11|268.31|271.23|268.43|271.23|268.43|271.11|268.31|0
1651114340000|2022-04-28 02:52:20|271.17|268.37|271.17|268.37|271.17|268.37|271.17|268.37|0
1651114350000|2022-04-28 02:52:30|271.29|268.49|271.42|268.62|271.42|268.62|271.29|268.49|0
1651114360000|2022-04-28 02:52:40|271.54|268.74|271.54|268.74|271.54|268.74|271.54|268.74|0
1651114380000|2022-04-28 02:53:00|271.42|268.62|271.42|268.62|271.42|268.62|271.42|268.62|0
1651114390000|2022-04-28 02:53:10|271.41|268.61|271.41|268.61|271.41|268.61|271.41|268.61|0
1651114430000|2022-04-28 02:53:50|271.48|268.68|271.48|268.68|271.48|268.68|271.48|268.68|0
1651114440000|2022-04-28 02:54:00|271.54|268.74|271.6|268.8|271.6|268.8|271.54|268.74|0
1651114450000|2022-04-28 02:54:10|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1651114460000|2022-04-28 02:54:20|271.54|268.74|271.66|268.86|271.66|268.86|271.54|268.74|0
1651114480000|2022-04-28 02:54:40|271.6|268.8|271.66|268.86|271.66|268.86|271.6|268.8|0
1651114500000|2022-04-28 02:55:00|271.54|268.74|271.54|268.74|271.54|268.74|271.48|268.68|0
1651114510000|2022-04-28 02:55:10|271.48|268.68|271.48|268.68|271.48|268.68|271.41|268.61|0
1651114520000|2022-04-28 02:55:20|271.54|268.74|271.54|268.74|271.54|268.74|271.54|268.74|0
1651114530000|2022-04-28 02:55:30|271.6|268.8|271.72|268.92|271.72|268.92|271.6|268.8|0
1651114540000|2022-04-28 02:55:40|271.66|268.86|271.72|268.92|271.72|268.92|271.66|268.86|0
1651114550000|2022-04-28 02:55:50|271.66|268.86|271.78|268.98|271.78|268.98|271.66|268.86|0
1651114570000|2022-04-28 02:56:10|271.72|268.92|271.66|268.86|271.72|268.92|271.66|268.86|0
1651114580000|2022-04-28 02:56:20|271.78|268.98|271.78|268.98|271.78|268.98|271.78|268.98|0
1651114600000|2022-04-28 02:56:40|271.85|269.05|271.9|269.1|271.9|269.1|271.85|269.05|0
1651114610000|2022-04-28 02:56:50|272.03|269.23|272.03|269.23|272.03|269.23|272.03|269.23|0
1651114640000|2022-04-28 02:57:20|272.09|269.29|272.03|269.23|272.09|269.29|272.03|269.23|0
1651114650000|2022-04-28 02:57:30|271.9|269.1|271.9|269.1|271.9|269.1|271.9|269.1|0
1651114660000|2022-04-28 02:57:40|272.03|269.23|272.03|269.23|272.03|269.23|272.03|269.23|0
1651114670000|2022-04-28 02:57:50|271.9|269.1|271.9|269.1|271.97|269.17|271.9|269.1|0
1651114680000|2022-04-28 02:58:00|271.78|268.98|271.78|268.98|271.78|268.98|271.78|268.98|0
1651114700000|2022-04-28 02:58:20|271.9|269.1|271.9|269.1|271.9|269.1|271.84|269.04|0
1651114710000|2022-04-28 02:58:30|272.03|269.23|272.03|269.23|272.03|269.23|272.03|269.23|0
1651114750000|2022-04-28 02:59:10|271.9|269.1|272.03|269.23|272.03|269.23|271.9|269.1|0
1651114760000|2022-04-28 02:59:20|272.15|269.35|272.39|269.59|272.39|269.59|272.15|269.35|0
1651114770000|2022-04-28 02:59:30|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1651114780000|2022-04-28 02:59:40|272.39|269.59|272.34|269.54|272.39|269.59|272.34|269.54|0
1651114790000|2022-04-28 02:59:50|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1651114800000|2022-04-28 03:00:00|272.15|269.35|271.9|269.1|272.15|269.35|271.9|269.1|0
1651114810000|2022-04-28 03:00:10|271.97|269.17|272.03|269.23|272.03|269.23|271.97|269.17|0
1651114820000|2022-04-28 03:00:20|272.02|269.22|272.09|269.29|272.15|269.35|272.02|269.22|0
1651114830000|2022-04-28 03:00:30|272.15|269.35|272.02|269.22|272.21|269.41|272.02|269.22|0
1651114840000|2022-04-28 03:00:40|272.09|269.29|272.09|269.29|272.09|269.29|272.02|269.22|0
1651114850000|2022-04-28 03:00:50|272.02|269.22|272.15|269.35|272.15|269.35|272.02|269.22|0
1651114860000|2022-04-28 03:01:00|272.02|269.22|272.09|269.29|272.09|269.29|272.02|269.22|0
1651114870000|2022-04-28 03:01:10|272.02|269.22|272.09|269.29|272.09|269.29|272.02|269.22|0
1651114880000|2022-04-28 03:01:20|272.02|269.22|272.02|269.22|272.02|269.22|271.97|269.17|0
1651114890000|2022-04-28 03:01:30|271.9|269.1|272.02|269.22|272.02|269.22|271.9|269.1|0
1651114920000|2022-04-28 03:02:00|271.96|269.16|271.9|269.1|271.96|269.16|271.9|269.1|0
1651114940000|2022-04-28 03:02:20|271.96|269.16|271.9|269.1|271.96|269.16|271.9|269.1|0
1651114960000|2022-04-28 03:02:40|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1651114980000|2022-04-28 03:03:00|271.96|269.16|272.15|269.35|272.15|269.35|271.96|269.16|0
1651115000000|2022-04-28 03:03:20|272.02|269.22|272.15|269.35|272.15|269.35|272.02|269.22|0
1651115020000|2022-04-28 03:03:40|272.27|269.47|272.33|269.53|272.33|269.53|272.27|269.47|0
1651115030000|2022-04-28 03:03:50|272.39|269.59|272.27|269.47|272.39|269.59|272.27|269.47|0
1651115040000|2022-04-28 03:04:00|272.21|269.41|272.27|269.47|272.39|269.59|272.21|269.41|0
1651115050000|2022-04-28 03:04:10|272.21|269.41|272.21|269.41|272.27|269.47|272.21|269.41|0
1651115060000|2022-04-28 03:04:20|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1651115080000|2022-04-28 03:04:40|272.33|269.53|272.33|269.53|272.33|269.53|272.33|269.53|0
1651115090000|2022-04-28 03:04:50|272.27|269.47|272.21|269.41|272.33|269.53|272.21|269.41|0
1651115100000|2022-04-28 03:05:00|272.15|269.35|272.14|269.34|272.15|269.35|272.14|269.34|0
1651115110000|2022-04-28 03:05:10|271.9|269.1|271.9|269.1|271.96|269.16|271.9|269.1|0
1651115130000|2022-04-28 03:05:30|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1651115140000|2022-04-28 03:05:40|271.9|269.1|271.9|269.1|271.9|269.1|271.78|268.98|0
1651115150000|2022-04-28 03:05:50|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1651115170000|2022-04-28 03:06:10|272.14|269.34|272.14|269.34|272.14|269.34|272.14|269.34|0
1651115180000|2022-04-28 03:06:20|272.21|269.41|272.14|269.34|272.21|269.41|272.14|269.34|0
1651115190000|2022-04-28 03:06:30|272.21|269.41|272.27|269.47|272.27|269.47|272.21|269.41|0
1651115210000|2022-04-28 03:06:50|272.21|269.41|272.21|269.41|272.21|269.41|272.14|269.34|0
1651115220000|2022-04-28 03:07:00|272.27|269.47|272.14|269.34|272.27|269.47|272.14|269.34|0
1651115230000|2022-04-28 03:07:10|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1651115270000|2022-04-28 03:07:50|272.14|269.34|272.14|269.34|272.14|269.34|272.14|269.34|0
1651115280000|2022-04-28 03:08:00|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1651115290000|2022-04-28 03:08:10|271.9|269.1|271.9|269.1|271.9|269.1|271.9|269.1|0
1651115310000|2022-04-28 03:08:30|272.02|269.22|272.08|269.28|272.08|269.28|272.02|269.22|0
1651115320000|2022-04-28 03:08:40|272.02|269.22|272.14|269.34|272.14|269.34|272.02|269.22|0
1651115330000|2022-04-28 03:08:50|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1651115340000|2022-04-28 03:09:00|271.96|269.16|271.84|269.04|271.96|269.16|271.84|269.04|0
1651115350000|2022-04-28 03:09:10|271.9|269.1|271.9|269.1|271.9|269.1|271.84|269.04|0
1651115360000|2022-04-28 03:09:20|271.77|268.97|271.53|268.73|271.77|268.97|271.53|268.73|0
1651115370000|2022-04-28 03:09:30|271.4|268.6|271.22|268.42|271.4|268.6|271.22|268.42|0
1651115380000|2022-04-28 03:09:40|271.28|268.48|271.4|268.6|271.4|268.6|271.28|268.48|0
1651115390000|2022-04-28 03:09:50|271.47|268.67|271.28|268.48|271.47|268.67|271.28|268.48|0
1651115400000|2022-04-28 03:10:00|271.4|268.6|271.35|268.55|271.4|268.6|271.35|268.55|0
1651115410000|2022-04-28 03:10:10|271.4|268.6|271.53|268.73|271.53|268.73|271.4|268.6|0
1651115420000|2022-04-28 03:10:20|271.65|268.85|271.53|268.73|271.65|268.85|271.53|268.73|0
1651115430000|2022-04-28 03:10:30|271.59|268.79|271.59|268.79|271.65|268.85|271.53|268.73|0
1651115440000|2022-04-28 03:10:40|271.71|268.91|271.65|268.85|271.71|268.91|271.65|268.85|0
1651115450000|2022-04-28 03:10:50|271.47|268.67|271.65|268.85|271.65|268.85|271.47|268.67|0
1651115460000|2022-04-28 03:11:00|271.53|268.73|271.22|268.42|271.53|268.73|271.16|268.36|0
1651115470000|2022-04-28 03:11:10|271.16|268.36|271.16|268.36|271.16|268.36|271.16|268.36|0
1651115480000|2022-04-28 03:11:20|271.04|268.24|270.79|267.99|271.04|268.24|270.79|267.99|0
1651115490000|2022-04-28 03:11:30|270.91|268.11|270.67|267.87|270.91|268.11|270.67|267.87|0
1651115500000|2022-04-28 03:11:40|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1651115510000|2022-04-28 03:11:50|270.67|267.87|270.67|267.87|270.67|267.87|270.55|267.75|0
1651115520000|2022-04-28 03:12:00|270.79|267.99|270.91|268.11|270.91|268.11|270.79|267.99|0
1651115530000|2022-04-28 03:12:10|270.85|268.05|270.79|267.99|270.91|268.11|270.73|267.93|0
1651115540000|2022-04-28 03:12:20|270.85|268.05|270.79|267.99|270.85|268.05|270.79|267.99|0
1651115550000|2022-04-28 03:12:30|270.61|267.81|270.54|267.74|270.61|267.81|270.54|267.74|0
1651115560000|2022-04-28 03:12:40|270.67|267.87|270.79|267.99|270.79|267.99|270.67|267.87|0
1651115570000|2022-04-28 03:12:50|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1651115580000|2022-04-28 03:13:00|270.79|267.99|270.73|267.93|270.79|267.99|270.67|267.87|0
1651115590000|2022-04-28 03:13:10|270.79|267.99|270.85|268.05|270.85|268.05|270.79|267.99|0
1651115600000|2022-04-28 03:13:20|270.91|268.11|271.03|268.23|271.03|268.23|270.91|268.11|0
1651115610000|2022-04-28 03:13:30|270.91|268.11|271.03|268.23|271.03|268.23|270.91|268.11|0
1651115620000|2022-04-28 03:13:40|270.91|268.11|270.91|268.11|270.91|268.11|270.91|268.11|0
1651115630000|2022-04-28 03:13:50|270.98|268.18|270.91|268.11|271.1|268.3|270.91|268.11|0
1651115640000|2022-04-28 03:14:00|271.03|268.23|270.98|268.18|271.03|268.23|270.91|268.11|0
1651115650000|2022-04-28 03:14:10|271.16|268.36|271.1|268.3|271.16|268.36|271.1|268.3|0
1651115660000|2022-04-28 03:14:20|271.16|268.36|271.16|268.36|271.16|268.36|271.16|268.36|0
1651115680000|2022-04-28 03:14:40|271.03|268.23|271.03|268.23|271.03|268.23|271.03|268.23|0
1651115690000|2022-04-28 03:14:50|270.97|268.17|271.03|268.23|271.03|268.23|270.97|268.17|0
1651115700000|2022-04-28 03:15:00|270.97|268.17|271.1|268.3|271.16|268.36|270.97|268.17|0
1651115710000|2022-04-28 03:15:10|271.03|268.23|270.79|267.99|271.03|268.23|270.79|267.99|0
1651115720000|2022-04-28 03:15:20|270.67|267.87|270.79|267.99|270.79|267.99|270.67|267.87|0
1651115740000|2022-04-28 03:15:40|270.91|268.11|270.79|267.99|270.91|268.11|270.79|267.99|0
1651115750000|2022-04-28 03:15:50|270.85|268.05|270.91|268.11|270.91|268.11|270.85|268.05|0
1651115760000|2022-04-28 03:16:00|270.79|267.99|271.28|268.48|271.28|268.48|270.79|267.99|0
1651115770000|2022-04-28 03:16:10|271.22|268.42|271.28|268.48|271.28|268.48|271.22|268.42|0
1651115780000|2022-04-28 03:16:20|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1651115790000|2022-04-28 03:16:30|271.4|268.6|271.4|268.6|271.4|268.6|271.22|268.42|0
1651115800000|2022-04-28 03:16:40|271.28|268.48|271.28|268.48|271.28|268.48|271.28|268.48|0
1651115810000|2022-04-28 03:16:50|271.4|268.6|271.52|268.72|271.52|268.72|271.4|268.6|0
1651115820000|2022-04-28 03:17:00|271.59|268.79|271.89|269.09|271.89|269.09|271.59|268.79|0
1651115830000|2022-04-28 03:17:10|271.96|269.16|271.89|269.09|272.01|269.21|271.89|269.09|0
1651115840000|2022-04-28 03:17:20|271.77|268.97|272.14|269.34|272.26|269.46|271.77|268.97|0
1651115850000|2022-04-28 03:17:30|272.26|269.46|272.14|269.34|272.26|269.46|272.14|269.34|0
1651115860000|2022-04-28 03:17:40|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1651115870000|2022-04-28 03:17:50|272.14|269.34|272.14|269.34|272.14|269.34|272.14|269.34|0
1651115880000|2022-04-28 03:18:00|272.08|269.28|272.14|269.34|272.14|269.34|272.08|269.28|0
1651115890000|2022-04-28 03:18:10|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1651115900000|2022-04-28 03:18:20|271.89|269.09|272.01|269.21|272.01|269.21|271.89|269.09|0
1651115910000|2022-04-28 03:18:30|272.08|269.28|272.2|269.4|272.2|269.4|272.08|269.28|0
1651115920000|2022-04-28 03:18:40|272.26|269.46|272.14|269.34|272.26|269.46|272.14|269.34|0
1651115930000|2022-04-28 03:18:50|271.95|269.15|272.01|269.21|272.01|269.21|271.95|269.15|0
1651115940000|2022-04-28 03:19:00|272.26|269.46|272.75|269.95|272.75|269.95|272.26|269.46|0
1651115950000|2022-04-28 03:19:10|273.12|270.32|273.24|270.44|273.24|270.44|273.12|270.32|0
1651115960000|2022-04-28 03:19:20|273.31|270.51|273.74|270.94|273.74|270.94|273.31|270.51|0
1651115970000|2022-04-28 03:19:30|273.8|271|273.74|270.94|273.86|271.06|273.74|270.94|0
1651115980000|2022-04-28 03:19:40|273.49|270.69|273.49|270.69|273.49|270.69|273.49|270.69|0
1651115990000|2022-04-28 03:19:50|273.43|270.63|273.37|270.57|273.43|270.63|273.37|270.57|0
1651116000000|2022-04-28 03:20:00|273.61|270.81|273.74|270.94|273.74|270.94|273.49|270.69|0
1651116010000|2022-04-28 03:20:10|273.61|270.81|273.86|271.06|273.86|271.06|273.61|270.81|0
1651116020000|2022-04-28 03:20:20|273.74|270.94|273.68|270.88|273.74|270.94|273.68|270.88|0
1651116030000|2022-04-28 03:20:30|273.61|270.81|273.68|270.88|273.74|270.94|273.61|270.81|0
1651116040000|2022-04-28 03:20:40|273.43|270.63|273.37|270.57|273.49|270.69|273.37|270.57|0
1651116050000|2022-04-28 03:20:50|273.49|270.69|273.49|270.69|273.49|270.69|273.49|270.69|0
1651116060000|2022-04-28 03:21:00|273.37|270.57|273.49|270.69|273.49|270.69|273.37|270.57|0
1651116070000|2022-04-28 03:21:10|273.37|270.57|273.12|270.32|273.37|270.57|273.12|270.32|0
1651116080000|2022-04-28 03:21:20|273|270.2|273.12|270.32|273.12|270.32|273|270.2|0
1651116090000|2022-04-28 03:21:30|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651116100000|2022-04-28 03:21:40|273.37|270.57|273.49|270.69|273.49|270.69|273.37|270.57|0
1651116110000|2022-04-28 03:21:50|273.37|270.57|273.31|270.51|273.37|270.57|273.31|270.51|0
1651116120000|2022-04-28 03:22:00|273.37|270.57|273.37|270.57|273.43|270.63|273.37|270.57|0
1651116130000|2022-04-28 03:22:10|273.49|270.69|273.49|270.69|273.49|270.69|273.37|270.57|0
1651116140000|2022-04-28 03:22:20|273.37|270.57|273.49|270.69|273.49|270.69|273.37|270.57|0
1651116150000|2022-04-28 03:22:30|273.37|270.57|273.43|270.63|273.43|270.63|273.37|270.57|0
1651116160000|2022-04-28 03:22:40|273.37|270.57|273.24|270.44|273.37|270.57|273.24|270.44|0
1651116170000|2022-04-28 03:22:50|273.31|270.51|273.31|270.51|273.31|270.51|273.31|270.51|0
1651116180000|2022-04-28 03:23:00|273.12|270.32|273.24|270.44|273.24|270.44|273.12|270.32|0
1651116190000|2022-04-28 03:23:10|273.49|270.69|273.49|270.69|273.61|270.81|273.49|270.69|0
1651116200000|2022-04-28 03:23:20|273.43|270.63|273.86|271.06|273.86|271.06|273.43|270.63|0
1651116210000|2022-04-28 03:23:30|273.61|270.81|273.49|270.69|273.61|270.81|273.49|270.69|0
1651116220000|2022-04-28 03:23:40|273.37|270.57|273.24|270.44|273.37|270.57|273.24|270.44|0
1651116230000|2022-04-28 03:23:50|273.18|270.38|273.37|270.57|273.37|270.57|273.18|270.38|0
1651116240000|2022-04-28 03:24:00|273|270.2|273|270.2|273|270.2|272.87|270.07|0
1651116250000|2022-04-28 03:24:10|272.94|270.14|272.87|270.07|272.94|270.14|272.87|270.07|0
1651116260000|2022-04-28 03:24:20|272.94|270.14|272.87|270.07|273|270.2|272.87|270.07|0
1651116270000|2022-04-28 03:24:30|272.99|270.19|272.94|270.14|272.99|270.19|272.94|270.14|0
1651116280000|2022-04-28 03:24:40|272.99|270.19|273.12|270.32|273.12|270.32|272.99|270.19|0
1651116290000|2022-04-28 03:24:50|273.06|270.26|272.99|270.19|273.06|270.26|272.99|270.19|0
1651116300000|2022-04-28 03:25:00|272.75|269.95|272.99|270.19|272.99|270.19|272.75|269.95|0
1651116310000|2022-04-28 03:25:10|272.87|270.07|272.94|270.14|272.99|270.19|272.87|270.07|0
1651116320000|2022-04-28 03:25:20|272.99|270.19|272.75|269.95|272.99|270.19|272.75|269.95|0
1651116330000|2022-04-28 03:25:30|272.81|270.01|272.75|269.95|272.87|270.07|272.75|269.95|0
1651116340000|2022-04-28 03:25:40|272.5|269.7|272.5|269.7|272.5|269.7|272.5|269.7|0
1651116360000|2022-04-28 03:26:00|272.38|269.58|272.5|269.7|272.5|269.7|272.38|269.58|0
1651116370000|2022-04-28 03:26:10|272.38|269.58|272.32|269.52|272.38|269.58|272.32|269.52|0
1651116380000|2022-04-28 03:26:20|272.25|269.45|272.5|269.7|272.5|269.7|272.25|269.45|0
1651116390000|2022-04-28 03:26:30|272.44|269.64|272.62|269.82|272.62|269.82|272.44|269.64|0
1651116410000|2022-04-28 03:26:50|272.5|269.7|272.5|269.7|272.5|269.7|272.5|269.7|0
1651116420000|2022-04-28 03:27:00|272.62|269.82|272.5|269.7|272.62|269.82|272.5|269.7|0
1651116430000|2022-04-28 03:27:10|272.62|269.82|272.62|269.82|272.62|269.82|272.62|269.82|0
1651116440000|2022-04-28 03:27:20|272.5|269.7|272.5|269.7|272.5|269.7|272.5|269.7|0
1651116450000|2022-04-28 03:27:30|272.56|269.76|272.62|269.82|272.62|269.82|272.56|269.76|0
1651116460000|2022-04-28 03:27:40|272.75|269.95|272.75|269.95|272.75|269.95|272.75|269.95|0
1651116470000|2022-04-28 03:27:50|272.69|269.89|272.75|269.95|272.75|269.95|272.69|269.89|0
1651116480000|2022-04-28 03:28:00|272.69|269.89|272.62|269.82|272.75|269.95|272.62|269.82|0
1651116490000|2022-04-28 03:28:10|272.75|269.95|272.69|269.89|272.75|269.95|272.69|269.89|0
1651116500000|2022-04-28 03:28:20|272.62|269.82|272.75|269.95|272.75|269.95|272.62|269.82|0
1651116520000|2022-04-28 03:28:40|272.87|270.07|272.81|270.01|272.87|270.07|272.81|270.01|0
1651116530000|2022-04-28 03:28:50|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1651116540000|2022-04-28 03:29:00|273.12|270.32|273.12|270.32|273.12|270.32|272.99|270.19|0
1651116550000|2022-04-28 03:29:10|273.18|270.38|273.18|270.38|273.24|270.44|273.18|270.38|0
1651116560000|2022-04-28 03:29:20|273.24|270.44|273.24|270.44|273.24|270.44|273.18|270.38|0
1651116570000|2022-04-28 03:29:30|273.12|270.32|272.99|270.19|273.12|270.32|272.99|270.19|0
1651116580000|2022-04-28 03:29:40|272.87|270.07|272.93|270.13|272.93|270.13|272.87|270.07|0
1651116590000|2022-04-28 03:29:50|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1651116600000|2022-04-28 03:30:00|272.81|270.01|272.87|270.07|272.99|270.19|272.81|270.01|0
1651116610000|2022-04-28 03:30:10|272.74|269.94|272.62|269.82|272.74|269.94|272.62|269.82|0
1651116620000|2022-04-28 03:30:20|272.69|269.89|272.69|269.89|272.69|269.89|272.62|269.82|0
1651116630000|2022-04-28 03:30:30|272.81|270.01|272.74|269.94|272.81|270.01|272.74|269.94|0
1651116640000|2022-04-28 03:30:40|272.62|269.82|272.62|269.82|272.69|269.89|272.62|269.82|0
1651116650000|2022-04-28 03:30:50|272.74|269.94|272.56|269.76|272.74|269.94|272.56|269.76|0
1651116660000|2022-04-28 03:31:00|272.74|269.94|272.74|269.94|272.81|270.01|272.74|269.94|0
1651116670000|2022-04-28 03:31:10|272.69|269.89|272.62|269.82|272.69|269.89|272.62|269.82|0
1651116680000|2022-04-28 03:31:20|272.5|269.7|272.37|269.57|272.5|269.7|272.37|269.57|0
1651116690000|2022-04-28 03:31:30|272.32|269.52|272.25|269.45|272.32|269.52|272.25|269.45|0
1651116700000|2022-04-28 03:31:40|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1651116710000|2022-04-28 03:31:50|272.25|269.45|272.32|269.52|272.37|269.57|272.25|269.45|0
1651116720000|2022-04-28 03:32:00|272.5|269.7|273.11|270.31|273.11|270.31|272.5|269.7|0
1651116730000|2022-04-28 03:32:10|273.24|270.44|273.36|270.56|273.36|270.56|273.11|270.31|0
1651116740000|2022-04-28 03:32:20|273.42|270.62|273.3|270.5|273.42|270.62|273.3|270.5|0
1651116750000|2022-04-28 03:32:30|273.36|270.56|273.3|270.5|273.36|270.56|273.3|270.5|0
1651116760000|2022-04-28 03:32:40|273.24|270.44|273.24|270.44|273.3|270.5|273.24|270.44|0
1651116770000|2022-04-28 03:32:50|273.18|270.38|273.18|270.38|273.18|270.38|273.18|270.38|0
1651116780000|2022-04-28 03:33:00|273.11|270.31|273.11|270.31|273.11|270.31|273.11|270.31|0
1651116790000|2022-04-28 03:33:10|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1651116800000|2022-04-28 03:33:20|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1651116820000|2022-04-28 03:33:40|272.87|270.07|272.74|269.94|272.87|270.07|272.74|269.94|0
1651116830000|2022-04-28 03:33:50|272.62|269.82|272.37|269.57|272.62|269.82|272.37|269.57|0
1651116840000|2022-04-28 03:34:00|272.5|269.7|272.5|269.7|272.5|269.7|272.5|269.7|0
1651116850000|2022-04-28 03:34:10|272.62|269.82|272.68|269.88|272.68|269.88|272.62|269.82|0
1651116860000|2022-04-28 03:34:20|272.62|269.82|272.74|269.94|272.74|269.94|272.62|269.82|0
1651116870000|2022-04-28 03:34:30|272.87|270.07|272.81|270.01|272.87|270.07|272.81|270.01|0
1651116880000|2022-04-28 03:34:40|272.87|270.07|272.81|270.01|272.87|270.07|272.81|270.01|0
1651116890000|2022-04-28 03:34:50|272.74|269.94|272.74|269.94|272.87|270.07|272.74|269.94|0
1651116900000|2022-04-28 03:35:00|272.81|270.01|272.74|269.94|272.81|270.01|272.74|269.94|0
1651116910000|2022-04-28 03:35:10|272.87|270.07|272.81|270.01|272.99|270.19|272.81|270.01|0
1651116920000|2022-04-28 03:35:20|272.87|270.07|272.86|270.06|272.87|270.07|272.74|269.94|0
1651116930000|2022-04-28 03:35:30|272.81|270.01|272.81|270.01|272.81|270.01|272.81|270.01|0
1651116940000|2022-04-28 03:35:40|272.74|269.94|272.86|270.06|272.86|270.06|272.74|269.94|0
1651116950000|2022-04-28 03:35:50|272.99|270.19|273.11|270.31|273.11|270.31|272.99|270.19|0
1651116960000|2022-04-28 03:36:00|273.23|270.43|273.48|270.68|273.48|270.68|273.18|270.38|0
1651116970000|2022-04-28 03:36:10|273.6|270.8|273.48|270.68|273.6|270.8|273.48|270.68|0
1651116980000|2022-04-28 03:36:20|273.36|270.56|272.99|270.19|273.36|270.56|272.99|270.19|0
1651116990000|2022-04-28 03:36:30|273.17|270.37|273.11|270.31|273.17|270.37|273.11|270.31|0
1651117000000|2022-04-28 03:36:40|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1651117010000|2022-04-28 03:36:50|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1651117020000|2022-04-28 03:37:00|273.11|270.31|273.11|270.31|273.17|270.37|273.11|270.31|0
1651117030000|2022-04-28 03:37:10|273.23|270.43|273.23|270.43|273.23|270.43|273.11|270.31|0
1651117040000|2022-04-28 03:37:20|273.17|270.37|273.11|270.31|273.17|270.37|273.11|270.31|0
1651117050000|2022-04-28 03:37:30|273.23|270.43|273.11|270.31|273.23|270.43|273.11|270.31|0
1651117080000|2022-04-28 03:38:00|273.17|270.37|273.17|270.37|273.23|270.43|273.17|270.37|0
1651117090000|2022-04-28 03:38:10|273.3|270.5|273.17|270.37|273.3|270.5|273.17|270.37|0
1651117100000|2022-04-28 03:38:20|273.23|270.43|273.23|270.43|273.23|270.43|273.11|270.31|0
1651117110000|2022-04-28 03:38:30|273.11|270.31|273.11|270.31|273.11|270.31|273.11|270.31|0
1651117120000|2022-04-28 03:38:40|273.23|270.43|273.23|270.43|273.23|270.43|273.23|270.43|0
1651117130000|2022-04-28 03:38:50|273.11|270.31|273.36|270.56|273.36|270.56|273.11|270.31|0
1651117140000|2022-04-28 03:39:00|273.48|270.68|273.48|270.68|273.48|270.68|273.48|270.68|0
1651117150000|2022-04-28 03:39:10|273.36|270.56|273.3|270.5|273.36|270.56|273.3|270.5|0
1651117160000|2022-04-28 03:39:20|273.36|270.56|273.48|270.68|273.48|270.68|273.36|270.56|0
1651117190000|2022-04-28 03:39:50|273.54|270.74|273.54|270.74|273.54|270.74|273.54|270.74|0
1651117200000|2022-04-28 03:40:00|273.48|270.68|273.48|270.68|273.6|270.8|273.48|270.68|0
1651117210000|2022-04-28 03:40:10|273.85|271.05|273.85|271.05|273.85|271.05|273.85|271.05|0
1651117220000|2022-04-28 03:40:20|274.22|271.42|274.22|271.42|274.22|271.42|274.1|271.3|0
1651117230000|2022-04-28 03:40:30|274.1|271.3|273.97|271.17|274.1|271.3|273.97|271.17|0
1651117250000|2022-04-28 03:40:50|274.04|271.24|274.1|271.3|274.1|271.3|274.04|271.24|0
1651117260000|2022-04-28 03:41:00|274.04|271.24|274.04|271.24|274.1|271.3|274.04|271.24|0
1651117270000|2022-04-28 03:41:10|274.1|271.3|274.1|271.3|274.1|271.3|274.04|271.24|0
1651117280000|2022-04-28 03:41:20|274.16|271.36|274.1|271.3|274.22|271.42|274.1|271.3|0
1651117290000|2022-04-28 03:41:30|273.97|271.17|273.85|271.05|273.97|271.17|273.85|271.05|0
1651117300000|2022-04-28 03:41:40|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1651117310000|2022-04-28 03:41:50|273.85|271.05|273.85|271.05|273.85|271.05|273.85|271.05|0
1651117320000|2022-04-28 03:42:00|273.72|270.92|273.72|270.92|273.85|271.05|273.72|270.92|0
1651117330000|2022-04-28 03:42:10|273.79|270.99|273.72|270.92|273.79|270.99|273.72|270.92|0
1651117350000|2022-04-28 03:42:30|273.6|270.8|273.6|270.8|273.6|270.8|273.6|270.8|0
1651117380000|2022-04-28 03:43:00|273.66|270.86|273.72|270.92|273.72|270.92|273.66|270.86|0
1651117390000|2022-04-28 03:43:10|273.66|270.86|273.6|270.8|273.66|270.86|273.6|270.8|0
1651117400000|2022-04-28 03:43:20|273.54|270.74|273.6|270.8|273.6|270.8|273.54|270.74|0
1651117410000|2022-04-28 03:43:30|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1651117420000|2022-04-28 03:43:40|273.79|270.99|273.72|270.92|273.79|270.99|273.72|270.92|0
1651117430000|2022-04-28 03:43:50|273.85|271.05|273.85|271.05|273.85|271.05|273.85|271.05|0
1651117440000|2022-04-28 03:44:00|273.91|271.11|273.72|270.92|273.91|271.11|273.72|270.92|0
1651117470000|2022-04-28 03:44:30|273.6|270.8|273.72|270.92|273.72|270.92|273.6|270.8|0
1651117490000|2022-04-28 03:44:50|273.6|270.8|273.72|270.92|273.72|270.92|273.6|270.8|0
1651117500000|2022-04-28 03:45:00|273.6|270.8|273.48|270.68|273.6|270.8|273.35|270.55|0
1651117510000|2022-04-28 03:45:10|273.42|270.62|273.48|270.68|273.48|270.68|273.42|270.62|0
1651117520000|2022-04-28 03:45:20|273.35|270.55|273.23|270.43|273.35|270.55|273.23|270.43|0
1651117530000|2022-04-28 03:45:30|273.35|270.55|273.35|270.55|273.42|270.62|273.35|270.55|0
1651117540000|2022-04-28 03:45:40|273.23|270.43|273.35|270.55|273.35|270.55|273.23|270.43|0
1651117560000|2022-04-28 03:46:00|273.48|270.68|273.48|270.68|273.48|270.68|273.48|270.68|0
1651117570000|2022-04-28 03:46:10|273.47|270.67|273.47|270.67|273.47|270.67|273.47|270.67|0
1651117580000|2022-04-28 03:46:20|273.54|270.74|273.42|270.62|273.6|270.8|273.42|270.62|0
1651117590000|2022-04-28 03:46:30|273.47|270.67|273.6|270.8|273.6|270.8|273.47|270.67|0
1651117620000|2022-04-28 03:47:00|273.47|270.67|273.6|270.8|273.6|270.8|273.47|270.67|0
1651117650000|2022-04-28 03:47:30|273.66|270.86|273.6|270.8|273.66|270.86|273.6|270.8|0
1651117660000|2022-04-28 03:47:40|273.47|270.67|273.47|270.67|273.47|270.67|273.47|270.67|0
1651117670000|2022-04-28 03:47:50|273.66|270.86|273.72|270.92|273.72|270.92|273.66|270.86|0
1651117680000|2022-04-28 03:48:00|273.84|271.04|273.84|271.04|273.84|271.04|273.84|271.04|0
1651117690000|2022-04-28 03:48:10|273.78|270.98|273.72|270.92|273.78|270.98|273.72|270.92|0
1651117700000|2022-04-28 03:48:20|273.66|270.86|273.66|270.86|273.72|270.92|273.6|270.8|0
1651117710000|2022-04-28 03:48:30|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1651117720000|2022-04-28 03:48:40|273.6|270.8|273.72|270.92|273.72|270.92|273.6|270.8|0
1651117740000|2022-04-28 03:49:00|273.78|270.98|273.72|270.92|273.78|270.98|273.72|270.92|0
1651117760000|2022-04-28 03:49:20|273.78|270.98|273.84|271.04|273.84|271.04|273.78|270.98|0
1651117770000|2022-04-28 03:49:30|273.72|270.92|273.72|270.92|273.72|270.92|273.66|270.86|0
1651117790000|2022-04-28 03:49:50|273.6|270.8|273.72|270.92|273.72|270.92|273.6|270.8|0
1651117800000|2022-04-28 03:50:00|273.66|270.86|273.47|270.67|273.66|270.86|273.47|270.67|0
1651117810000|2022-04-28 03:50:10|273.6|270.8|273.6|270.8|273.6|270.8|273.6|270.8|0
1651117850000|2022-04-28 03:50:50|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1651117870000|2022-04-28 03:51:10|273.6|270.8|273.6|270.8|273.6|270.8|273.6|270.8|0
1651117890000|2022-04-28 03:51:30|273.66|270.86|273.72|270.92|273.72|270.92|273.66|270.86|0
1651117900000|2022-04-28 03:51:40|273.6|270.8|273.66|270.86|273.66|270.86|273.6|270.8|0
1651117910000|2022-04-28 03:51:50|273.59|270.79|273.47|270.67|273.59|270.79|273.47|270.67|0
1651117920000|2022-04-28 03:52:00|273.54|270.74|273.47|270.67|273.54|270.74|273.47|270.67|0
1651117940000|2022-04-28 03:52:20|273.59|270.79|273.72|270.92|273.72|270.92|273.59|270.79|0
1651117960000|2022-04-28 03:52:40|273.78|270.98|273.78|270.98|273.78|270.98|273.78|270.98|0
1651117970000|2022-04-28 03:52:50|273.84|271.04|273.72|270.92|273.84|271.04|273.72|270.92|0
1651117980000|2022-04-28 03:53:00|273.78|270.98|273.84|271.04|273.84|271.04|273.78|270.98|0
1651118000000|2022-04-28 03:53:20|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1651118020000|2022-04-28 03:53:40|273.66|270.86|273.72|270.92|273.72|270.92|273.66|270.86|0
1651118030000|2022-04-28 03:53:50|273.78|270.98|273.84|271.04|273.84|271.04|273.78|270.98|0
1651118040000|2022-04-28 03:54:00|273.9|271.1|273.72|270.92|273.9|271.1|273.72|270.92|0
1651118050000|2022-04-28 03:54:10|273.84|271.04|273.84|271.04|273.84|271.04|273.84|271.04|0
1651118070000|2022-04-28 03:54:30|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1651118080000|2022-04-28 03:54:40|273.59|270.79|273.72|270.92|273.72|270.92|273.59|270.79|0
1651118090000|2022-04-28 03:54:50|273.78|270.98|273.84|271.04|273.84|271.04|273.78|270.98|0
1651118100000|2022-04-28 03:55:00|273.78|270.98|273.59|270.79|273.78|270.98|273.59|270.79|0
1651118140000|2022-04-28 03:55:40|273.47|270.67|273.35|270.55|273.47|270.67|273.35|270.55|0
1651118160000|2022-04-28 03:56:00|273.29|270.49|273.35|270.55|273.35|270.55|273.29|270.49|0
1651118180000|2022-04-28 03:56:20|273.41|270.61|273.41|270.61|273.41|270.61|273.41|270.61|0
1651118190000|2022-04-28 03:56:30|273.59|270.79|273.59|270.79|273.59|270.79|273.59|270.79|0
1651118210000|2022-04-28 03:56:50|273.47|270.67|273.34|270.54|273.47|270.67|273.34|270.54|0
1651118230000|2022-04-28 03:57:10|273.47|270.67|273.29|270.49|273.47|270.67|273.29|270.49|0
1651118240000|2022-04-28 03:57:20|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1651118250000|2022-04-28 03:57:30|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1651118260000|2022-04-28 03:57:40|273.29|270.49|273.22|270.42|273.29|270.49|273.22|270.42|0
1651118270000|2022-04-28 03:57:50|273.29|270.49|273.29|270.49|273.29|270.49|273.22|270.42|0
1651118280000|2022-04-28 03:58:00|273.34|270.54|273.22|270.42|273.34|270.54|273.22|270.42|0
1651118290000|2022-04-28 03:58:10|273.34|270.54|273.41|270.61|273.41|270.61|273.34|270.54|0
1651118300000|2022-04-28 03:58:20|273.47|270.67|273.47|270.67|273.47|270.67|273.41|270.61|0
1651118320000|2022-04-28 03:58:40|273.41|270.61|273.1|270.3|273.41|270.61|273.1|270.3|0
1651118330000|2022-04-28 03:58:50|273.22|270.42|273.1|270.3|273.22|270.42|273.1|270.3|0
1651118340000|2022-04-28 03:59:00|273.22|270.42|273.16|270.36|273.22|270.42|273.16|270.36|0
1651118350000|2022-04-28 03:59:10|273.22|270.42|273.16|270.36|273.22|270.42|273.16|270.36|0
1651118360000|2022-04-28 03:59:20|273.22|270.42|273.1|270.3|273.22|270.42|273.1|270.3|0
1651118370000|2022-04-28 03:59:30|273.04|270.24|272.97|270.17|273.04|270.24|272.97|270.17|0
1651118390000|2022-04-28 03:59:50|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1651118400000|2022-04-28 04:00:00|272.79|269.99|272.73|269.93|272.79|269.99|272.73|269.93|0
1651118410000|2022-04-28 04:00:10|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1651118420000|2022-04-28 04:00:20|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1651118430000|2022-04-28 04:00:30|272.67|269.87|272.73|269.93|272.73|269.93|272.67|269.87|0
1651118440000|2022-04-28 04:00:40|272.67|269.87|272.67|269.87|272.67|269.87|272.67|269.87|0
1651118450000|2022-04-28 04:00:50|272.73|269.93|272.85|270.05|272.85|270.05|272.73|269.93|0
1651118460000|2022-04-28 04:01:00|272.97|270.17|273.04|270.24|273.04|270.24|272.97|270.17|0
1651118470000|2022-04-28 04:01:10|273.1|270.3|272.85|270.05|273.1|270.3|272.85|270.05|0
1651118480000|2022-04-28 04:01:20|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1651118490000|2022-04-28 04:01:30|272.6|269.8|272.6|269.8|272.6|269.8|272.6|269.8|0
1651118500000|2022-04-28 04:01:40|272.67|269.87|272.73|269.93|272.73|269.93|272.67|269.87|0
1651118510000|2022-04-28 04:01:50|272.6|269.8|272.73|269.93|272.73|269.93|272.6|269.8|0
1651118520000|2022-04-28 04:02:00|272.91|270.11|273.1|270.3|273.1|270.3|272.91|270.11|0
1651118530000|2022-04-28 04:02:10|273.34|270.54|273.47|270.67|273.59|270.79|273.34|270.54|0
1651118540000|2022-04-28 04:02:20|273.46|270.66|272.97|270.17|273.46|270.66|272.97|270.17|0
1651118550000|2022-04-28 04:02:30|273.09|270.29|273.04|270.24|273.09|270.29|273.04|270.24|0
1651118560000|2022-04-28 04:02:40|273.09|270.29|272.97|270.17|273.09|270.29|272.97|270.17|0
1651118570000|2022-04-28 04:02:50|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651118590000|2022-04-28 04:03:10|272.97|270.17|272.97|270.17|272.97|270.17|272.97|270.17|0
1651118600000|2022-04-28 04:03:20|273.09|270.29|273.04|270.24|273.09|270.29|273.04|270.24|0
1651118610000|2022-04-28 04:03:30|273.09|270.29|272.97|270.17|273.09|270.29|272.97|270.17|0
1651118620000|2022-04-28 04:03:40|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651118640000|2022-04-28 04:04:00|272.97|270.17|273.09|270.29|273.09|270.29|272.97|270.17|0
1651118660000|2022-04-28 04:04:20|273.16|270.36|273.16|270.36|273.16|270.36|273.09|270.29|0
1651118670000|2022-04-28 04:04:30|273.09|270.29|273.16|270.36|273.16|270.36|273.09|270.29|0
1651118680000|2022-04-28 04:04:40|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1651118690000|2022-04-28 04:04:50|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1651118710000|2022-04-28 04:05:10|273.28|270.48|273.22|270.42|273.28|270.48|273.22|270.42|0
1651118720000|2022-04-28 04:05:20|273.28|270.48|273.22|270.42|273.28|270.48|273.22|270.42|0
1651118740000|2022-04-28 04:05:40|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1651118760000|2022-04-28 04:06:00|273.46|270.66|273.46|270.66|273.46|270.66|273.46|270.66|0
1651118770000|2022-04-28 04:06:10|273.4|270.6|273.4|270.6|273.4|270.6|273.4|270.6|0
1651118780000|2022-04-28 04:06:20|273.46|270.66|273.34|270.54|273.46|270.66|273.34|270.54|0
1651118790000|2022-04-28 04:06:30|273.22|270.42|273.28|270.48|273.28|270.48|273.22|270.42|0
1651118800000|2022-04-28 04:06:40|273.34|270.54|273.4|270.6|273.4|270.6|273.34|270.54|0
1651118810000|2022-04-28 04:06:50|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1651118820000|2022-04-28 04:07:00|273.4|270.6|273.22|270.42|273.4|270.6|273.22|270.42|0
1651118830000|2022-04-28 04:07:10|273.09|270.29|272.97|270.17|273.09|270.29|272.97|270.17|0
1651118860000|2022-04-28 04:07:40|273.03|270.23|273.09|270.29|273.09|270.29|273.03|270.23|0
1651118870000|2022-04-28 04:07:50|273.03|270.23|272.97|270.17|273.03|270.23|272.97|270.17|0
1651118880000|2022-04-28 04:08:00|273.09|270.29|273.09|270.29|273.09|270.29|272.97|270.17|0
1651118890000|2022-04-28 04:08:10|273.03|270.23|273.03|270.23|273.03|270.23|273.03|270.23|0
1651118900000|2022-04-28 04:08:20|272.97|270.17|273.09|270.29|273.09|270.29|272.97|270.17|0
1651118910000|2022-04-28 04:08:30|272.97|270.17|272.97|270.17|272.97|270.17|272.97|270.17|0
1651118920000|2022-04-28 04:08:40|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651118930000|2022-04-28 04:08:50|273.21|270.41|273.21|270.41|273.21|270.41|273.09|270.29|0
1651118940000|2022-04-28 04:09:00|273.34|270.54|273.28|270.48|273.34|270.54|273.21|270.41|0
1651118950000|2022-04-28 04:09:10|273.21|270.41|273.15|270.35|273.21|270.41|273.15|270.35|0
1651118960000|2022-04-28 04:09:20|273.21|270.41|273.21|270.41|273.21|270.41|273.21|270.41|0
1651118980000|2022-04-28 04:09:40|273.15|270.35|273.15|270.35|273.15|270.35|273.15|270.35|0
1651118990000|2022-04-28 04:09:50|273.21|270.41|273.09|270.29|273.21|270.41|273.03|270.23|0
1651119000000|2022-04-28 04:10:00|272.72|269.92|272.84|270.04|272.84|270.04|272.72|269.92|0
1651119040000|2022-04-28 04:10:40|272.72|269.92|272.6|269.8|272.72|269.92|272.6|269.8|0
1651119050000|2022-04-28 04:10:50|272.47|269.67|272.47|269.67|272.47|269.67|272.35|269.55|0
1651119060000|2022-04-28 04:11:00|272.6|269.8|272.41|269.61|272.6|269.8|272.41|269.61|0
1651119070000|2022-04-28 04:11:10|272.35|269.55|272.47|269.67|272.47|269.67|272.35|269.55|0
1651119080000|2022-04-28 04:11:20|272.72|269.92|272.91|270.11|272.91|270.11|272.72|269.92|0
1651119090000|2022-04-28 04:11:30|272.97|270.17|272.97|270.17|272.97|270.17|272.97|270.17|0
1651119110000|2022-04-28 04:11:50|273.09|270.29|273.09|270.29|273.21|270.41|273.09|270.29|0
1651119140000|2022-04-28 04:12:20|273.21|270.41|273.21|270.41|273.21|270.41|273.21|270.41|0
1651119150000|2022-04-28 04:12:30|273.15|270.35|273.15|270.35|273.15|270.35|273.15|270.35|0
1651119160000|2022-04-28 04:12:40|273.21|270.41|273.15|270.35|273.21|270.41|273.09|270.29|0
1651119170000|2022-04-28 04:12:50|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651119180000|2022-04-28 04:13:00|273.15|270.35|273.15|270.35|273.15|270.35|273.15|270.35|0
1651119190000|2022-04-28 04:13:10|273.21|270.41|273.21|270.41|273.21|270.41|273.21|270.41|0
1651119210000|2022-04-28 04:13:30|272.96|270.16|272.91|270.11|272.96|270.16|272.91|270.11|0
1651119220000|2022-04-28 04:13:40|272.96|270.16|272.91|270.11|272.96|270.16|272.84|270.04|0
1651119230000|2022-04-28 04:13:50|272.84|270.04|272.84|270.04|272.84|270.04|272.84|270.04|0
1651119240000|2022-04-28 04:14:00|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1651119250000|2022-04-28 04:14:10|272.84|270.04|272.84|270.04|272.84|270.04|272.84|270.04|0
1651119260000|2022-04-28 04:14:20|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1651119270000|2022-04-28 04:14:30|272.84|270.04|272.84|270.04|272.84|270.04|272.84|270.04|0
1651119290000|2022-04-28 04:14:50|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1651119300000|2022-04-28 04:15:00|272.84|270.04|273.21|270.41|273.21|270.41|272.84|270.04|0
1651119310000|2022-04-28 04:15:10|273.09|270.29|273.09|270.29|273.21|270.41|273.09|270.29|0
1651119330000|2022-04-28 04:15:30|273.21|270.41|273.09|270.29|273.21|270.41|273.09|270.29|0
1651119340000|2022-04-28 04:15:40|272.96|270.16|273.09|270.29|273.09|270.29|272.96|270.16|0
1651119350000|2022-04-28 04:15:50|272.96|270.16|272.96|270.16|273.03|270.23|272.96|270.16|0
1651119360000|2022-04-28 04:16:00|272.9|270.1|272.84|270.04|272.9|270.1|272.84|270.04|0
1651119370000|2022-04-28 04:16:10|272.96|270.16|273.09|270.29|273.09|270.29|272.96|270.16|0
1651119380000|2022-04-28 04:16:20|273.21|270.41|273.21|270.41|273.21|270.41|273.21|270.41|0
1651119400000|2022-04-28 04:16:40|273.09|270.29|273.33|270.53|273.33|270.53|273.09|270.29|0
1651119410000|2022-04-28 04:16:50|273.21|270.41|273.46|270.66|273.46|270.66|273.21|270.41|0
1651119450000|2022-04-28 04:17:30|273.52|270.72|273.58|270.78|273.58|270.78|273.52|270.72|0
1651119460000|2022-04-28 04:17:40|273.7|270.9|273.7|270.9|273.7|270.9|273.7|270.9|0
1651119490000|2022-04-28 04:18:10|273.58|270.78|273.58|270.78|273.58|270.78|273.58|270.78|0
1651119500000|2022-04-28 04:18:20|273.46|270.66|273.46|270.66|273.46|270.66|273.46|270.66|0
1651119510000|2022-04-28 04:18:30|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651119540000|2022-04-28 04:19:00|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651119550000|2022-04-28 04:19:10|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651119560000|2022-04-28 04:19:20|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651119570000|2022-04-28 04:19:30|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651119580000|2022-04-28 04:19:40|273.33|270.53|273.33|270.53|273.33|270.53|273.33|270.53|0
1651119600000|2022-04-28 04:20:00|273.39|270.59|273.39|270.59|273.45|270.65|273.39|270.59|0
1651119610000|2022-04-28 04:20:10|273.33|270.53|273.45|270.65|273.45|270.65|273.33|270.53|0
1651119620000|2022-04-28 04:20:20|273.33|270.53|273.33|270.53|273.39|270.59|273.33|270.53|0
1651119630000|2022-04-28 04:20:30|273.39|270.59|273.33|270.53|273.39|270.59|273.33|270.53|0
1651119650000|2022-04-28 04:20:50|273.21|270.41|272.96|270.16|273.21|270.41|272.96|270.16|0
1651119660000|2022-04-28 04:21:00|273.08|270.28|273.21|270.41|273.21|270.41|273.08|270.28|0
1651119670000|2022-04-28 04:21:10|273.15|270.35|273.21|270.41|273.21|270.41|273.15|270.35|0
1651119690000|2022-04-28 04:21:30|273.08|270.28|273.08|270.28|273.08|270.28|273.08|270.28|0
1651119700000|2022-04-28 04:21:40|273.15|270.35|273.21|270.41|273.21|270.41|273.15|270.35|0
1651119710000|2022-04-28 04:21:50|273.15|270.35|273.08|270.28|273.15|270.35|273.08|270.28|0
1651119760000|2022-04-28 04:22:40|272.9|270.1|273.08|270.28|273.08|270.28|272.9|270.1|0
1651119770000|2022-04-28 04:22:50|273.02|270.22|272.96|270.16|273.02|270.22|272.96|270.16|0
1651119780000|2022-04-28 04:23:00|273.08|270.28|272.96|270.16|273.08|270.28|272.96|270.16|0
1651119800000|2022-04-28 04:23:20|272.84|270.04|272.96|270.16|272.96|270.16|272.84|270.04|0
1651119810000|2022-04-28 04:23:30|272.9|270.1|272.96|270.16|272.96|270.16|272.84|270.04|0
1651119820000|2022-04-28 04:23:40|273.02|270.22|273.08|270.28|273.08|270.28|273.02|270.22|0
1651119830000|2022-04-28 04:23:50|272.96|270.16|272.9|270.1|272.96|270.16|272.9|270.1|0
1651119840000|2022-04-28 04:24:00|272.83|270.03|272.96|270.16|272.96|270.16|272.83|270.03|0
1651119850000|2022-04-28 04:24:10|272.9|270.1|272.83|270.03|272.9|270.1|272.83|270.03|0
1651119860000|2022-04-28 04:24:20|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1651119900000|2022-04-28 04:25:00|273.02|270.22|273.08|270.28|273.08|270.28|273.02|270.22|0
1651119930000|2022-04-28 04:25:30|273.2|270.4|273.08|270.28|273.2|270.4|273.08|270.28|0
1651119940000|2022-04-28 04:25:40|273.02|270.22|273.08|270.28|273.08|270.28|273.02|270.22|0
1651119950000|2022-04-28 04:25:50|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1651119960000|2022-04-28 04:26:00|273.08|270.28|273.14|270.34|273.2|270.4|273.08|270.28|0
1651119970000|2022-04-28 04:26:10|273.08|270.28|273.08|270.28|273.08|270.28|273.08|270.28|0
1651120000000|2022-04-28 04:26:40|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1651120010000|2022-04-28 04:26:50|272.9|270.1|272.83|270.03|272.9|270.1|272.83|270.03|0
1651120020000|2022-04-28 04:27:00|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1651120030000|2022-04-28 04:27:10|272.83|270.03|272.83|270.03|272.83|270.03|272.83|270.03|0
1651120040000|2022-04-28 04:27:20|272.77|269.97|272.65|269.85|272.77|269.97|272.65|269.85|0
1651120050000|2022-04-28 04:27:30|272.59|269.79|272.59|269.79|272.59|269.79|272.59|269.79|0
1651120060000|2022-04-28 04:27:40|272.65|269.85|272.77|269.97|272.83|270.03|272.59|269.79|0
1651120070000|2022-04-28 04:27:50|272.83|270.03|272.59|269.79|272.83|270.03|272.59|269.79|0
1651120080000|2022-04-28 04:28:00|272.71|269.91|272.71|269.91|272.83|270.03|272.71|269.91|0
1651120090000|2022-04-28 04:28:10|272.77|269.97|272.83|270.03|272.83|270.03|272.77|269.97|0
1651120100000|2022-04-28 04:28:20|272.96|270.16|272.9|270.1|272.96|270.16|272.83|270.03|0
1651120110000|2022-04-28 04:28:30|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1651120120000|2022-04-28 04:28:40|272.83|270.03|272.83|270.03|272.83|270.03|272.83|270.03|0
1651120140000|2022-04-28 04:29:00|272.71|269.91|272.83|270.03|272.83|270.03|272.71|269.91|0
1651120150000|2022-04-28 04:29:10|272.77|269.97|272.71|269.91|272.77|269.97|272.71|269.91|0
1651120160000|2022-04-28 04:29:20|272.83|270.03|272.83|270.03|272.83|270.03|272.83|270.03|0
1651120180000|2022-04-28 04:29:40|272.95|270.15|272.83|270.03|272.95|270.15|272.83|270.03|0
1651120200000|2022-04-28 04:30:00|272.71|269.91|272.77|269.97|272.83|270.03|272.71|269.91|0
1651120210000|2022-04-28 04:30:10|272.71|269.91|272.83|270.03|272.83|270.03|272.71|269.91|0
1651120220000|2022-04-28 04:30:20|273.08|270.28|273.08|270.28|273.08|270.28|273.08|270.28|0
1651120230000|2022-04-28 04:30:30|272.95|270.15|273.08|270.28|273.08|270.28|272.95|270.15|0
1651120240000|2022-04-28 04:30:40|272.95|270.15|272.95|270.15|272.95|270.15|272.95|270.15|0
1651120250000|2022-04-28 04:30:50|273.08|270.28|273.14|270.34|273.14|270.34|273.08|270.28|0
1651120260000|2022-04-28 04:31:00|273.08|270.28|273.08|270.28|273.14|270.34|273.08|270.28|0
1651120280000|2022-04-28 04:31:20|273.14|270.34|272.95|270.15|273.14|270.34|272.95|270.15|0
1651120290000|2022-04-28 04:31:30|272.83|270.03|272.71|269.91|272.83|270.03|272.71|269.91|0
1651120300000|2022-04-28 04:31:40|272.77|269.97|272.77|269.97|272.77|269.97|272.77|269.97|0
1651120310000|2022-04-28 04:31:50|272.83|270.03|272.71|269.91|272.83|270.03|272.71|269.91|0
1651120320000|2022-04-28 04:32:00|272.58|269.78|272.71|269.91|272.71|269.91|272.58|269.78|0
1651120340000|2022-04-28 04:32:20|272.58|269.78|272.58|269.78|272.58|269.78|272.58|269.78|0
1651120350000|2022-04-28 04:32:30|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1651120360000|2022-04-28 04:32:40|272.58|269.78|272.58|269.78|272.58|269.78|272.58|269.78|0
1651120380000|2022-04-28 04:33:00|272.46|269.66|272.58|269.78|272.58|269.78|272.46|269.66|0
1651120390000|2022-04-28 04:33:10|272.46|269.66|272.65|269.85|272.65|269.85|272.46|269.66|0
1651120400000|2022-04-28 04:33:20|272.77|269.97|272.83|270.03|272.83|270.03|272.77|269.97|0
1651120410000|2022-04-28 04:33:30|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1651120460000|2022-04-28 04:34:20|272.58|269.78|272.71|269.91|272.71|269.91|272.58|269.78|0
1651120470000|2022-04-28 04:34:30|272.65|269.85|272.58|269.78|272.65|269.85|272.58|269.78|0
1651120490000|2022-04-28 04:34:50|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651120500000|2022-04-28 04:35:00|272.58|269.78|272.58|269.78|272.58|269.78|272.58|269.78|0
1651120520000|2022-04-28 04:35:20|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651120530000|2022-04-28 04:35:30|272.52|269.72|272.52|269.72|272.52|269.72|272.46|269.66|0
1651120540000|2022-04-28 04:35:40|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651120550000|2022-04-28 04:35:50|272.52|269.72|272.52|269.72|272.52|269.72|272.52|269.72|0
1651120560000|2022-04-28 04:36:00|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651120590000|2022-04-28 04:36:30|272.33|269.53|272.33|269.53|272.4|269.6|272.33|269.53|0
1651120600000|2022-04-28 04:36:40|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651120610000|2022-04-28 04:36:50|272.52|269.72|272.46|269.66|272.52|269.72|272.46|269.66|0
1651120620000|2022-04-28 04:37:00|272.58|269.78|272.58|269.78|272.58|269.78|272.46|269.66|0
1651120630000|2022-04-28 04:37:10|272.52|269.72|272.58|269.78|272.58|269.78|272.52|269.72|0
1651120640000|2022-04-28 04:37:20|272.52|269.72|272.52|269.72|272.52|269.72|272.52|269.72|0
1651120650000|2022-04-28 04:37:30|272.58|269.78|272.58|269.78|272.58|269.78|272.58|269.78|0
1651120670000|2022-04-28 04:37:50|272.64|269.84|272.58|269.78|272.64|269.84|272.58|269.78|0
1651120690000|2022-04-28 04:38:10|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651120740000|2022-04-28 04:39:00|272.64|269.84|272.58|269.78|272.7|269.9|272.58|269.78|0
1651120760000|2022-04-28 04:39:20|272.52|269.72|272.58|269.78|272.58|269.78|272.52|269.72|0
1651120770000|2022-04-28 04:39:30|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651120790000|2022-04-28 04:39:50|272.4|269.6|272.4|269.6|272.4|269.6|272.4|269.6|0
1651120800000|2022-04-28 04:40:00|272.46|269.66|272.46|269.66|272.52|269.72|272.46|269.66|0
1651120810000|2022-04-28 04:40:10|272.52|269.72|272.52|269.72|272.52|269.72|272.52|269.72|0
1651120820000|2022-04-28 04:40:20|271.47|268.67|270.92|268.12|271.47|268.67|270.92|268.12|0
1651120830000|2022-04-28 04:40:30|271.04|268.24|271.1|268.3|271.1|268.3|271.04|268.24|0
1651120870000|2022-04-28 04:41:10|271.16|268.36|271.1|268.3|271.16|268.36|271.1|268.3|0
1651120880000|2022-04-28 04:41:20|271.16|268.36|271.16|268.36|271.16|268.36|271.16|268.36|0
1651120890000|2022-04-28 04:41:30|271.04|268.24|271.04|268.24|271.04|268.24|271.04|268.24|0
1651120900000|2022-04-28 04:41:40|270.86|268.06|270.86|268.06|270.86|268.06|270.79|267.99|0
1651120910000|2022-04-28 04:41:50|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1651120920000|2022-04-28 04:42:00|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1651120970000|2022-04-28 04:42:50|270.55|267.75|270.55|267.75|270.55|267.75|270.49|267.69|0
1651120980000|2022-04-28 04:43:00|270.42|267.62|270.42|267.62|270.42|267.62|270.42|267.62|0
1651120990000|2022-04-28 04:43:10|270.49|267.69|270.55|267.75|270.55|267.75|270.42|267.62|0
1651121000000|2022-04-28 04:43:20|270.3|267.5|270.3|267.5|270.36|267.56|270.3|267.5|0
1651121010000|2022-04-28 04:43:30|270.18|267.38|269.93|267.13|270.18|267.38|269.93|267.13|0
1651121020000|2022-04-28 04:43:40|270.05|267.25|270.05|267.25|270.05|267.25|270|267.2|0
1651121030000|2022-04-28 04:43:50|270.12|267.32|270.12|267.32|270.12|267.32|270.12|267.32|0
1651121040000|2022-04-28 04:44:00|270.05|267.25|269.93|267.13|270.05|267.25|269.93|267.13|0
1651121090000|2022-04-28 04:44:50|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1651121100000|2022-04-28 04:45:00|270.05|267.25|269.93|267.13|270.05|267.25|269.93|267.13|0
1651121170000|2022-04-28 04:46:10|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1651121190000|2022-04-28 04:46:30|269.68|266.88|269.56|266.76|269.68|266.88|269.56|266.76|0
1651121200000|2022-04-28 04:46:40|269.5|266.7|269.5|266.7|269.5|266.7|269.44|266.64|0
1651121210000|2022-04-28 04:46:50|269.44|266.64|269.44|266.64|269.44|266.64|269.44|266.64|0
1651121220000|2022-04-28 04:47:00|269.56|266.76|269.5|266.7|269.56|266.76|269.5|266.7|0
1651121230000|2022-04-28 04:47:10|269.56|266.76|269.38|266.58|269.56|266.76|269.38|266.58|0
1651121240000|2022-04-28 04:47:20|269.32|266.52|269.32|266.52|269.32|266.52|269.19|266.39|0
1651121250000|2022-04-28 04:47:30|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1651121270000|2022-04-28 04:47:50|269.26|266.46|269.19|266.39|269.26|266.46|269.19|266.39|0
1651121290000|2022-04-28 04:48:10|269.26|266.46|269.26|266.46|269.26|266.46|269.19|266.39|0
1651121300000|2022-04-28 04:48:20|269.32|266.52|269.19|266.39|269.32|266.52|269.19|266.39|0
1651121310000|2022-04-28 04:48:30|269.32|266.52|269.32|266.52|269.32|266.52|269.19|266.39|0
1651121320000|2022-04-28 04:48:40|269.38|266.58|269.44|266.64|269.44|266.64|269.38|266.58|0
1651121330000|2022-04-28 04:48:50|269.32|266.52|269.56|266.76|269.56|266.76|269.32|266.52|0
1651121360000|2022-04-28 04:49:20|269.44|266.64|269.32|266.52|269.44|266.64|269.32|266.52|0
1651121380000|2022-04-28 04:49:40|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1651121410000|2022-04-28 04:50:10|269.07|266.27|269.07|266.27|269.07|266.27|269.07|266.27|0
1651121420000|2022-04-28 04:50:20|269.19|266.39|269.13|266.33|269.19|266.39|269.13|266.33|0
1651121430000|2022-04-28 04:50:30|269.19|266.39|269.07|266.27|269.19|266.39|269.07|266.27|0
1651121440000|2022-04-28 04:50:40|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1651121450000|2022-04-28 04:50:50|269.31|266.51|269.19|266.39|269.31|266.51|269.19|266.39|0
1651121460000|2022-04-28 04:51:00|269.26|266.46|269.31|266.51|269.31|266.51|269.26|266.46|0
1651121480000|2022-04-28 04:51:20|269.44|266.64|269.31|266.51|269.44|266.64|269.31|266.51|0
1651121490000|2022-04-28 04:51:30|269.38|266.58|269.31|266.51|269.38|266.58|269.31|266.51|0
1651121500000|2022-04-28 04:51:40|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1651121510000|2022-04-28 04:51:50|269.25|266.45|269.31|266.51|269.31|266.51|269.25|266.45|0
1651121530000|2022-04-28 04:52:10|269.25|266.45|269.19|266.39|269.25|266.45|269.19|266.39|0
1651121540000|2022-04-28 04:52:20|269.25|266.45|269.19|266.39|269.25|266.45|269.19|266.39|0
1651121560000|2022-04-28 04:52:40|269.31|266.51|269.44|266.64|269.44|266.64|269.31|266.51|0
1651121590000|2022-04-28 04:53:10|269.38|266.58|269.38|266.58|269.38|266.58|269.38|266.58|0
1651121600000|2022-04-28 04:53:20|269.31|266.51|269.44|266.64|269.44|266.64|269.31|266.51|0
1651121620000|2022-04-28 04:53:40|269.38|266.58|269.44|266.64|269.44|266.64|269.38|266.58|0
1651121630000|2022-04-28 04:53:50|269.38|266.58|269.43|266.63|269.43|266.63|269.38|266.58|0
1651121640000|2022-04-28 04:54:00|269.56|266.76|269.43|266.63|269.56|266.76|269.43|266.63|0
1651121650000|2022-04-28 04:54:10|269.56|266.76|269.43|266.63|269.56|266.76|269.43|266.63|0
1651121660000|2022-04-28 04:54:20|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1651121670000|2022-04-28 04:54:30|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1651121680000|2022-04-28 04:54:40|269.31|266.51|269.43|266.63|269.43|266.63|269.31|266.51|0
1651121690000|2022-04-28 04:54:50|269.38|266.58|269.43|266.63|269.43|266.63|269.38|266.58|0
1651121700000|2022-04-28 04:55:00|269.38|266.58|269.19|266.39|269.43|266.63|269.19|266.39|0
1651121720000|2022-04-28 04:55:20|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1651121730000|2022-04-28 04:55:30|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1651121740000|2022-04-28 04:55:40|269.31|266.51|269.31|266.51|269.43|266.63|269.31|266.51|0
1651121770000|2022-04-28 04:56:10|269.25|266.45|269.19|266.39|269.25|266.45|269.19|266.39|0
1651121800000|2022-04-28 04:56:40|269.13|266.33|269.19|266.39|269.19|266.39|269.13|266.33|0
1651121810000|2022-04-28 04:56:50|269.13|266.33|269.13|266.33|269.13|266.33|269.13|266.33|0
1651121820000|2022-04-28 04:57:00|269.07|266.27|269.07|266.27|269.07|266.27|269.07|266.27|0
1651121830000|2022-04-28 04:57:10|269.13|266.33|269.13|266.33|269.13|266.33|269.07|266.27|0
1651121840000|2022-04-28 04:57:20|269.07|266.27|269.13|266.33|269.13|266.33|269.07|266.27|0
1651121850000|2022-04-28 04:57:30|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1651121860000|2022-04-28 04:57:40|269.07|266.27|269.07|266.27|269.07|266.27|269.07|266.27|0
1651121870000|2022-04-28 04:57:50|269.06|266.26|269.06|266.26|269.06|266.26|269.06|266.26|0
1651121880000|2022-04-28 04:58:00|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1651121890000|2022-04-28 04:58:10|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1651121900000|2022-04-28 04:58:20|269.06|266.26|269.06|266.26|269.06|266.26|269.06|266.26|0
1651121920000|2022-04-28 04:58:40|269.13|266.33|269.06|266.26|269.13|266.33|269.06|266.26|0
1651121940000|2022-04-28 04:59:00|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1651121950000|2022-04-28 04:59:10|269.06|266.26|269.06|266.26|269.06|266.26|269.06|266.26|0
1651121960000|2022-04-28 04:59:20|269.01|266.21|269.01|266.21|269.06|266.26|269.01|266.21|0
1651121970000|2022-04-28 04:59:30|268.94|266.14|268.94|266.14|268.94|266.14|268.94|266.14|0
1651121980000|2022-04-28 04:59:40|269.06|266.26|269.06|266.26|269.06|266.26|269.06|266.26|0
1651122000000|2022-04-28 05:00:00|269.13|266.33|269.19|266.39|269.31|266.51|269.13|266.33|0
1651122010000|2022-04-28 05:00:10|269.31|266.51|269.43|266.63|269.43|266.63|269.31|266.51|0
1651122020000|2022-04-28 05:00:20|269.31|266.51|269.19|266.39|269.31|266.51|269.19|266.39|0
1651122030000|2022-04-28 05:00:30|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1651122040000|2022-04-28 05:00:40|269.37|266.57|269.37|266.57|269.37|266.57|269.37|266.57|0
1651122060000|2022-04-28 05:01:00|269.31|266.51|269.31|266.51|269.31|266.51|269.19|266.39|0
1651122070000|2022-04-28 05:01:10|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1651122080000|2022-04-28 05:01:20|269.68|266.88|269.92|267.12|269.92|267.12|269.68|266.88|0
1651122090000|2022-04-28 05:01:30|270.04|267.24|269.92|267.12|270.04|267.24|269.92|267.12|0
1651122100000|2022-04-28 05:01:40|270.04|267.24|270.04|267.24|270.17|267.37|270.04|267.24|0
1651122110000|2022-04-28 05:01:50|269.92|267.12|269.92|267.12|269.92|267.12|269.92|267.12|0
1651122120000|2022-04-28 05:02:00|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1651122130000|2022-04-28 05:02:10|269.8|267|269.92|267.12|269.92|267.12|269.8|267|0
1651122140000|2022-04-28 05:02:20|270.04|267.24|269.98|267.18|270.04|267.24|269.98|267.18|0
1651122150000|2022-04-28 05:02:30|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1651122160000|2022-04-28 05:02:40|269.92|267.12|269.92|267.12|269.92|267.12|269.92|267.12|0
1651122170000|2022-04-28 05:02:50|269.86|267.06|269.8|267|269.86|267.06|269.8|267|0
1651122180000|2022-04-28 05:03:00|269.92|267.12|269.67|266.87|269.92|267.12|269.67|266.87|0
1651122190000|2022-04-28 05:03:10|269.8|267|269.8|267|269.8|267|269.8|267|0
1651122200000|2022-04-28 05:03:20|269.92|267.12|269.92|267.12|269.92|267.12|269.8|267|0
1651122220000|2022-04-28 05:03:40|270.04|267.24|269.86|267.06|270.04|267.24|269.86|267.06|0
1651122230000|2022-04-28 05:03:50|269.92|267.12|269.92|267.12|269.92|267.12|269.86|267.06|0
1651122240000|2022-04-28 05:04:00|269.86|267.06|269.49|266.69|269.92|267.12|269.49|266.69|0
1651122250000|2022-04-28 05:04:10|269.43|266.63|269.43|266.63|269.55|266.75|269.43|266.63|0
1651122260000|2022-04-28 05:04:20|269.55|266.75|269.55|266.75|269.67|266.87|269.55|266.75|0
1651122270000|2022-04-28 05:04:30|269.67|266.87|269.55|266.75|269.67|266.87|269.55|266.75|0
1651122280000|2022-04-28 05:04:40|269.61|266.81|269.67|266.87|269.67|266.87|269.61|266.81|0
1651122300000|2022-04-28 05:05:00|269.55|266.75|269.55|266.75|269.55|266.75|269.43|266.63|0
1651122320000|2022-04-28 05:05:20|269.67|266.87|269.55|266.75|269.67|266.87|269.55|266.75|0
1651122350000|2022-04-28 05:05:50|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1651122360000|2022-04-28 05:06:00|269.55|266.75|269.43|266.63|269.61|266.81|269.43|266.63|0
1651122370000|2022-04-28 05:06:10|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1651122380000|2022-04-28 05:06:20|269.49|266.69|269.43|266.63|269.49|266.69|269.37|266.57|0
1651122390000|2022-04-28 05:06:30|269.55|266.75|269.55|266.75|269.61|266.81|269.55|266.75|0
1651122400000|2022-04-28 05:06:40|269.49|266.69|269.49|266.69|269.49|266.69|269.49|266.69|0
1651122410000|2022-04-28 05:06:50|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1651122420000|2022-04-28 05:07:00|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1651122430000|2022-04-28 05:07:10|269.74|266.94|269.74|266.94|269.74|266.94|269.74|266.94|0
1651122440000|2022-04-28 05:07:20|269.67|266.87|269.79|266.99|269.79|266.99|269.67|266.87|0
1651122450000|2022-04-28 05:07:30|269.67|266.87|269.67|266.87|269.67|266.87|269.55|266.75|0
1651122460000|2022-04-28 05:07:40|269.55|266.75|269.67|266.87|269.67|266.87|269.55|266.75|0
1651122470000|2022-04-28 05:07:50|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1651122480000|2022-04-28 05:08:00|269.92|267.12|269.79|266.99|269.92|267.12|269.79|266.99|0
1651122490000|2022-04-28 05:08:10|269.92|267.12|269.79|266.99|269.92|267.12|269.79|266.99|0
1651122500000|2022-04-28 05:08:20|269.73|266.93|269.73|266.93|269.73|266.93|269.73|266.93|0
1651122510000|2022-04-28 05:08:30|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1651122520000|2022-04-28 05:08:40|269.61|266.81|269.67|266.87|269.67|266.87|269.61|266.81|0
1651122540000|2022-04-28 05:09:00|269.61|266.81|269.67|266.87|269.67|266.87|269.61|266.81|0
1651122560000|2022-04-28 05:09:20|269.79|266.99|269.79|266.99|269.79|266.99|269.73|266.93|0
1651122570000|2022-04-28 05:09:30|269.67|266.87|269.49|266.69|269.67|266.87|269.43|266.63|0
1651122580000|2022-04-28 05:09:40|269.43|266.63|269.55|266.75|269.55|266.75|269.43|266.63|0
1651122590000|2022-04-28 05:09:50|269.43|266.63|269.3|266.5|269.43|266.63|269.3|266.5|0
1651122600000|2022-04-28 05:10:00|269.37|266.57|269.42|266.62|269.42|266.62|269.3|266.5|0
1651122610000|2022-04-28 05:10:10|269.55|266.75|269.42|266.62|269.55|266.75|269.42|266.62|0
1651122620000|2022-04-28 05:10:20|269.49|266.69|269.55|266.75|269.55|266.75|269.49|266.69|0
1651122640000|2022-04-28 05:10:40|269.67|266.87|269.55|266.75|269.67|266.87|269.55|266.75|0
1651122650000|2022-04-28 05:10:50|269.67|266.87|269.55|266.75|269.67|266.87|269.55|266.75|0
1651122660000|2022-04-28 05:11:00|269.49|266.69|269.55|266.75|269.55|266.75|269.49|266.69|0
1651122690000|2022-04-28 05:11:30|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1651122700000|2022-04-28 05:11:40|269.67|266.87|269.61|266.81|269.67|266.87|269.61|266.81|0
1651122710000|2022-04-28 05:11:50|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1651122720000|2022-04-28 05:12:00|269.73|266.93|269.73|266.93|269.73|266.93|269.73|266.93|0
1651122730000|2022-04-28 05:12:10|269.67|266.87|269.79|266.99|269.79|266.99|269.67|266.87|0
1651122740000|2022-04-28 05:12:20|269.73|266.93|269.79|266.99|269.79|266.99|269.73|266.93|0
1651122780000|2022-04-28 05:13:00|269.67|266.87|269.42|266.62|269.67|266.87|269.42|266.62|0
1651122790000|2022-04-28 05:13:10|269.3|266.5|269.3|266.5|269.3|266.5|269.3|266.5|0
1651122800000|2022-04-28 05:13:20|269.24|266.44|269.3|266.5|269.3|266.5|269.24|266.44|0
1651122820000|2022-04-28 05:13:40|269.36|266.56|269.42|266.62|269.42|266.62|269.36|266.56|0
1651122830000|2022-04-28 05:13:50|269.55|266.75|269.49|266.69|269.55|266.75|269.49|266.69|0
1651122840000|2022-04-28 05:14:00|269.55|266.75|269.67|266.87|269.67|266.87|269.55|266.75|0
1651122850000|2022-04-28 05:14:10|269.79|266.99|269.67|266.87|269.79|266.99|269.67|266.87|0
1651122860000|2022-04-28 05:14:20|269.61|266.81|269.54|266.74|269.67|266.87|269.54|266.74|0
1651122870000|2022-04-28 05:14:30|269.67|266.87|269.67|266.87|269.67|266.87|269.54|266.74|0
1651122880000|2022-04-28 05:14:40|269.54|266.74|269.54|266.74|269.54|266.74|269.49|266.69|0
1651122890000|2022-04-28 05:14:50|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1651122900000|2022-04-28 05:15:00|269.36|266.56|269.3|266.5|269.36|266.56|269.3|266.5|0
1651122920000|2022-04-28 05:15:20|269.42|266.62|269.3|266.5|269.42|266.62|269.3|266.5|0
1651122930000|2022-04-28 05:15:30|269.42|266.62|269.42|266.62|269.42|266.62|269.3|266.5|0
1651122940000|2022-04-28 05:15:40|269.3|266.5|269.42|266.62|269.42|266.62|269.3|266.5|0
1651122950000|2022-04-28 05:15:50|269.49|266.69|269.54|266.74|269.54|266.74|269.49|266.69|0
1651122960000|2022-04-28 05:16:00|269.67|266.87|269.79|266.99|269.79|266.99|269.67|266.87|0
1651122970000|2022-04-28 05:16:10|270.03|267.23|269.91|267.11|270.03|267.23|269.91|267.11|0
1651122980000|2022-04-28 05:16:20|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1651122990000|2022-04-28 05:16:30|269.91|267.11|269.73|266.93|269.91|267.11|269.73|266.93|0
1651123000000|2022-04-28 05:16:40|269.67|266.87|269.79|266.99|269.79|266.99|269.67|266.87|0
1651123020000|2022-04-28 05:17:00|269.91|267.11|269.79|266.99|269.91|267.11|269.79|266.99|0
1651123030000|2022-04-28 05:17:10|269.91|267.11|269.91|267.11|269.91|267.11|269.85|267.05|0
1651123040000|2022-04-28 05:17:20|270.03|267.23|270.16|267.36|270.16|267.36|270.03|267.23|0
1651123050000|2022-04-28 05:17:30|270.1|267.3|269.91|267.11|270.1|267.3|269.91|267.11|0
1651123060000|2022-04-28 05:17:40|270.03|267.23|269.97|267.17|270.03|267.23|269.97|267.17|0
1651123070000|2022-04-28 05:17:50|270.03|267.23|269.91|267.11|270.03|267.23|269.91|267.11|0
1651123080000|2022-04-28 05:18:00|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1651123090000|2022-04-28 05:18:10|269.97|267.17|269.91|267.11|269.97|267.17|269.91|267.11|0
1651123100000|2022-04-28 05:18:20|269.85|267.05|269.79|266.99|269.85|267.05|269.79|266.99|0
1651123110000|2022-04-28 05:18:30|269.73|266.93|269.61|266.81|269.73|266.93|269.61|266.81|0
1651123120000|2022-04-28 05:18:40|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1651123140000|2022-04-28 05:19:00|269.54|266.74|269.61|266.81|269.61|266.81|269.54|266.74|0
1651123150000|2022-04-28 05:19:10|269.79|266.99|269.66|266.86|269.79|266.99|269.66|266.86|0
1651123160000|2022-04-28 05:19:20|269.79|266.99|269.79|266.99|269.85|267.05|269.79|266.99|0
1651123180000|2022-04-28 05:19:40|269.91|267.11|269.79|266.99|269.91|267.11|269.79|266.99|0
1651123200000|2022-04-28 05:20:00|269.66|266.86|269.66|266.86|269.66|266.86|269.61|266.81|0
1651123210000|2022-04-28 05:20:10|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1651123230000|2022-04-28 05:20:30|269.91|267.11|269.91|267.11|269.91|267.11|269.91|267.11|0
1651123280000|2022-04-28 05:21:20|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1651123300000|2022-04-28 05:21:40|269.66|266.86|269.66|266.86|269.66|266.86|269.66|266.86|0
1651123310000|2022-04-28 05:21:50|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1651123330000|2022-04-28 05:22:10|269.54|266.74|269.66|266.86|269.66|266.86|269.54|266.74|0
1651123380000|2022-04-28 05:23:00|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1651123390000|2022-04-28 05:23:10|269.91|267.11|270.03|267.23|270.03|267.23|269.91|267.11|0
1651123410000|2022-04-28 05:23:30|270.15|267.35|269.78|266.98|270.15|267.35|269.66|266.86|0
1651123420000|2022-04-28 05:23:40|269.91|267.11|269.91|267.11|269.91|267.11|269.78|266.98|0
1651123440000|2022-04-28 05:24:00|269.97|267.17|269.91|267.11|269.97|267.17|269.91|267.11|0
1651123450000|2022-04-28 05:24:10|270.03|267.23|270.15|267.35|270.15|267.35|270.03|267.23|0
1651123460000|2022-04-28 05:24:20|270.09|267.29|270.15|267.35|270.15|267.35|270.09|267.29|0
1651123470000|2022-04-28 05:24:30|270.03|267.23|270.27|267.47|270.27|267.47|270.03|267.23|0
1651123480000|2022-04-28 05:24:40|270.15|267.35|270.27|267.47|270.27|267.47|270.15|267.35|0
1651123490000|2022-04-28 05:24:50|270.4|267.6|270.27|267.47|270.4|267.6|270.27|267.47|0
1651123500000|2022-04-28 05:25:00|270.4|267.6|270.4|267.6|270.4|267.6|270.4|267.6|0
1651123510000|2022-04-28 05:25:10|270.34|267.54|270.4|267.6|270.4|267.6|270.34|267.54|0
1651123520000|2022-04-28 05:25:20|270.52|267.72|270.4|267.6|270.52|267.72|270.4|267.6|0
1651123530000|2022-04-28 05:25:30|270.34|267.54|270.4|267.6|270.4|267.6|270.34|267.54|0
1651123540000|2022-04-28 05:25:40|270.46|267.66|270.52|267.72|270.52|267.72|270.34|267.54|0
1651123550000|2022-04-28 05:25:50|270.4|267.6|270.4|267.6|270.52|267.72|270.4|267.6|0
1651123560000|2022-04-28 05:26:00|270.52|267.72|270.4|267.6|270.52|267.72|270.4|267.6|0
1651123570000|2022-04-28 05:26:10|270.34|267.54|270.34|267.54|270.34|267.54|270.34|267.54|0
1651123580000|2022-04-28 05:26:20|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1651123590000|2022-04-28 05:26:30|270.15|267.35|270.03|267.23|270.15|267.35|270.03|267.23|0
1651123600000|2022-04-28 05:26:40|269.91|267.11|269.91|267.11|269.91|267.11|269.91|267.11|0
1651123610000|2022-04-28 05:26:50|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1651123620000|2022-04-28 05:27:00|269.66|266.86|269.78|266.98|269.78|266.98|269.66|266.86|0
1651123630000|2022-04-28 05:27:10|269.72|266.92|269.66|266.86|269.72|266.92|269.66|266.86|0
1651123640000|2022-04-28 05:27:20|269.54|266.74|269.41|266.61|269.54|266.74|269.41|266.61|0
1651123650000|2022-04-28 05:27:30|269.36|266.56|269.36|266.56|269.36|266.56|269.36|266.56|0
1651123660000|2022-04-28 05:27:40|269.17|266.37|269.17|266.37|269.17|266.37|269.17|266.37|0
1651123670000|2022-04-28 05:27:50|269.05|266.25|268.92|266.12|269.05|266.25|268.92|266.12|0
1651123680000|2022-04-28 05:28:00|269.05|266.25|269.17|266.37|269.17|266.37|269.05|266.25|0
1651123690000|2022-04-28 05:28:10|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1651123700000|2022-04-28 05:28:20|269.41|266.61|269.29|266.49|269.41|266.61|269.29|266.49|0
1651123710000|2022-04-28 05:28:30|269.41|266.61|269.54|266.74|269.54|266.74|269.41|266.61|0
1651123720000|2022-04-28 05:28:40|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1651123730000|2022-04-28 05:28:50|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1651123740000|2022-04-28 05:29:00|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1651123750000|2022-04-28 05:29:10|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1651123760000|2022-04-28 05:29:20|269.78|266.98|269.54|266.74|269.78|266.98|269.54|266.74|0
1651123770000|2022-04-28 05:29:30|269.48|266.68|269.54|266.74|269.54|266.74|269.41|266.61|0
1651123780000|2022-04-28 05:29:40|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1651123790000|2022-04-28 05:29:50|269.66|266.86|269.29|266.49|269.66|266.86|269.29|266.49|0
1651123800000|2022-04-28 05:30:00|269.23|266.43|268.92|266.12|269.23|266.43|268.8|266|0
1651123810000|2022-04-28 05:30:10|269.05|266.25|269.05|266.25|269.05|266.25|268.92|266.12|0
1651123820000|2022-04-28 05:30:20|268.99|266.19|268.92|266.12|269.04|266.24|268.92|266.12|0
1651123830000|2022-04-28 05:30:30|269.04|266.24|269.29|266.49|269.29|266.49|269.04|266.24|0
1651123840000|2022-04-28 05:30:40|269.41|266.61|269.35|266.55|269.41|266.61|269.35|266.55|0
1651123850000|2022-04-28 05:30:50|269.41|266.61|269.41|266.61|269.48|266.68|269.41|266.61|0
1651123860000|2022-04-28 05:31:00|269.48|266.68|269.41|266.61|269.48|266.68|269.41|266.61|0
1651123870000|2022-04-28 05:31:10|269.53|266.73|269.53|266.73|269.53|266.73|269.53|266.73|0
1651123880000|2022-04-28 05:31:20|269.66|266.86|269.6|266.8|269.66|266.86|269.6|266.8|0
1651123890000|2022-04-28 05:31:30|269.66|266.86|269.41|266.61|269.66|266.86|269.41|266.61|0
1651123900000|2022-04-28 05:31:40|269.48|266.68|269.41|266.61|269.48|266.68|269.41|266.61|0
1651123910000|2022-04-28 05:31:50|269.35|266.55|269.48|266.68|269.48|266.68|269.35|266.55|0
1651123920000|2022-04-28 05:32:00|269.53|266.73|269.78|266.98|269.78|266.98|269.53|266.73|0
1651123930000|2022-04-28 05:32:10|269.66|266.86|269.47|266.67|269.66|266.86|269.47|266.67|0
1651123940000|2022-04-28 05:32:20|269.29|266.49|269.53|266.73|269.53|266.73|269.29|266.49|0
1651123950000|2022-04-28 05:32:30|269.41|266.61|269.53|266.73|269.53|266.73|269.41|266.61|0
1651123970000|2022-04-28 05:32:50|269.47|266.67|269.66|266.86|269.66|266.86|269.41|266.61|0
1651123980000|2022-04-28 05:33:00|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1651123990000|2022-04-28 05:33:10|269.97|267.17|270.02|267.22|270.02|267.22|269.97|267.17|0
1651124000000|2022-04-28 05:33:20|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1651124010000|2022-04-28 05:33:30|269.84|267.04|269.78|266.98|269.9|267.1|269.78|266.98|0
1651124020000|2022-04-28 05:33:40|269.9|267.1|269.84|267.04|269.9|267.1|269.78|266.98|0
1651124030000|2022-04-28 05:33:50|269.78|266.98|269.84|267.04|269.84|267.04|269.78|266.98|0
1651124040000|2022-04-28 05:34:00|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1651124050000|2022-04-28 05:34:10|269.72|266.92|269.78|266.98|269.78|266.98|269.72|266.92|0
1651124060000|2022-04-28 05:34:20|269.66|266.86|269.66|266.86|269.66|266.86|269.66|266.86|0
1651124070000|2022-04-28 05:34:30|269.72|266.92|269.72|266.92|269.72|266.92|269.72|266.92|0
1651124080000|2022-04-28 05:34:40|269.65|266.85|269.72|266.92|269.78|266.98|269.65|266.85|0
1651124090000|2022-04-28 05:34:50|269.65|266.85|269.78|266.98|269.78|266.98|269.65|266.85|0
1651124100000|2022-04-28 05:35:00|269.41|266.61|269.16|266.36|269.41|266.61|269.16|266.36|0
1651124110000|2022-04-28 05:35:10|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1651124120000|2022-04-28 05:35:20|269.16|266.36|269.04|266.24|269.16|266.36|268.92|266.12|0
1651124130000|2022-04-28 05:35:30|268.92|266.12|269.04|266.24|269.04|266.24|268.92|266.12|0
1651124140000|2022-04-28 05:35:40|268.8|266|268.92|266.12|268.92|266.12|268.8|266|0
1651124150000|2022-04-28 05:35:50|269.29|266.49|269.16|266.36|269.29|266.49|269.16|266.36|0
1651124160000|2022-04-28 05:36:00|269.29|266.49|269.65|266.85|269.65|266.85|269.29|266.49|0
1651124170000|2022-04-28 05:36:10|269.53|266.73|269.53|266.73|269.65|266.85|269.53|266.73|0
1651124180000|2022-04-28 05:36:20|269.65|266.85|269.65|266.85|269.78|266.98|269.65|266.85|0
1651124190000|2022-04-28 05:36:30|269.41|266.61|269.53|266.73|269.59|266.79|269.41|266.61|0
1651124200000|2022-04-28 05:36:40|269.65|266.85|269.65|266.85|269.65|266.85|269.65|266.85|0
1651124210000|2022-04-28 05:36:50|269.53|266.73|269.47|266.67|269.53|266.73|269.47|266.67|0
1651124220000|2022-04-28 05:37:00|269.53|266.73|269.41|266.61|269.53|266.73|269.41|266.61|0
1651124230000|2022-04-28 05:37:10|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1651124240000|2022-04-28 05:37:20|269.16|266.36|269.16|266.36|269.16|266.36|269.16|266.36|0
1651124250000|2022-04-28 05:37:30|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1651124260000|2022-04-28 05:37:40|268.92|266.12|268.67|265.87|268.92|266.12|268.67|265.87|0
1651124280000|2022-04-28 05:38:00|268.55|265.75|268.55|265.75|268.55|265.75|268.55|265.75|0
1651124290000|2022-04-28 05:38:10|268.43|265.63|268.37|265.57|268.43|265.63|268.37|265.57|0
1651124300000|2022-04-28 05:38:20|268.43|265.63|268.61|265.81|268.61|265.81|268.43|265.63|0
1651124310000|2022-04-28 05:38:30|268.55|265.75|268.67|265.87|268.67|265.87|268.55|265.75|0
1651124320000|2022-04-28 05:38:40|268.8|266|268.67|265.87|268.8|266|268.67|265.87|0
1651124330000|2022-04-28 05:38:50|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1651124340000|2022-04-28 05:39:00|268.92|266.12|268.92|266.12|269.04|266.24|268.92|266.12|0
1651124350000|2022-04-28 05:39:10|269.04|266.24|269.28|266.48|269.28|266.48|269.04|266.24|0
1651124360000|2022-04-28 05:39:20|269.77|266.97|269.77|266.97|269.77|266.97|269.77|266.97|0
1651124370000|2022-04-28 05:39:30|269.9|267.1|270.02|267.22|270.14|267.34|269.9|267.1|0
1651124380000|2022-04-28 05:39:40|269.96|267.16|269.9|267.1|269.96|267.16|269.9|267.1|0
1651124390000|2022-04-28 05:39:50|269.84|267.04|269.9|267.1|269.9|267.1|269.84|267.04|0
1651124400000|2022-04-28 05:40:00|269.84|267.04|269.65|266.85|269.9|267.1|269.65|266.85|0
1651124410000|2022-04-28 05:40:10|269.72|266.92|269.65|266.85|269.72|266.92|269.65|266.85|0
1651124420000|2022-04-28 05:40:20|269.77|266.97|269.9|267.1|269.9|267.1|269.77|266.97|0
1651124430000|2022-04-28 05:40:30|269.96|267.16|269.96|267.16|269.96|267.16|269.96|267.16|0
1651124440000|2022-04-28 05:40:40|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1651124450000|2022-04-28 05:40:50|270.02|267.22|270.02|267.22|270.02|267.22|270.02|267.22|0
1651124460000|2022-04-28 05:41:00|270.39|267.59|270.26|267.46|270.39|267.59|270.26|267.46|0
1651124470000|2022-04-28 05:41:10|270.39|267.59|270.45|267.65|270.45|267.65|270.33|267.53|0
1651124480000|2022-04-28 05:41:20|270.39|267.59|270.45|267.65|270.51|267.71|270.39|267.59|0
1651124490000|2022-04-28 05:41:30|270.39|267.59|270.51|267.71|270.51|267.71|270.39|267.59|0
1651124500000|2022-04-28 05:41:40|270.45|267.65|270.51|267.71|270.51|267.71|270.45|267.65|0
1651124510000|2022-04-28 05:41:50|270.57|267.77|270.63|267.83|270.63|267.83|270.57|267.77|0
1651124520000|2022-04-28 05:42:00|270.76|267.96|270.63|267.83|270.76|267.96|270.63|267.83|0
1651124530000|2022-04-28 05:42:10|270.51|267.71|270.39|267.59|270.51|267.71|270.39|267.59|0
1651124540000|2022-04-28 05:42:20|270.45|267.65|270.39|267.59|270.45|267.65|270.26|267.46|0
1651124550000|2022-04-28 05:42:30|270.51|267.71|270.39|267.59|270.51|267.71|270.39|267.59|0
1651124560000|2022-04-28 05:42:40|270.45|267.65|270.51|267.71|270.51|267.71|270.39|267.59|0
1651124570000|2022-04-28 05:42:50|270.45|267.65|270.2|267.4|270.45|267.65|270.2|267.4|0
1651124580000|2022-04-28 05:43:00|270.26|267.46|270.26|267.46|270.26|267.46|270.2|267.4|0
1651124590000|2022-04-28 05:43:10|270.45|267.65|270.94|268.14|270.94|268.14|270.45|267.65|0
1651124600000|2022-04-28 05:43:20|271|268.2|270.88|268.08|271|268.2|270.88|268.08|0
1651124610000|2022-04-28 05:43:30|270.82|268.02|270.88|268.08|270.88|268.08|270.82|268.02|0
1651124620000|2022-04-28 05:43:40|270.82|268.02|270.82|268.02|270.88|268.08|270.82|268.02|0
1651124630000|2022-04-28 05:43:50|270.75|267.95|270.88|268.08|270.88|268.08|270.75|267.95|0
1651124640000|2022-04-28 05:44:00|271|268.2|270.63|267.83|271|268.2|270.63|267.83|0
1651124650000|2022-04-28 05:44:10|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1651124660000|2022-04-28 05:44:20|270.63|267.83|270.63|267.83|270.63|267.83|270.63|267.83|0
1651124670000|2022-04-28 05:44:30|270.57|267.77|270.51|267.71|270.57|267.77|270.51|267.71|0
1651124680000|2022-04-28 05:44:40|270.57|267.77|270.63|267.83|270.63|267.83|270.57|267.77|0
1651124690000|2022-04-28 05:44:50|270.51|267.71|270.39|267.59|270.51|267.71|270.39|267.59|0
1651124700000|2022-04-28 05:45:00|270.51|267.71|270.51|267.71|270.51|267.71|270.51|267.71|0
1651124710000|2022-04-28 05:45:10|270.38|267.58|270.38|267.58|270.38|267.58|270.38|267.58|0
1651124720000|2022-04-28 05:45:20|270.51|267.71|270.51|267.71|270.51|267.71|270.51|267.71|0
1651124730000|2022-04-28 05:45:30|270.45|267.65|270.51|267.71|270.51|267.71|270.45|267.65|0
1651124740000|2022-04-28 05:45:40|270.02|267.22|270.02|267.22|270.02|267.22|270.02|267.22|0
1651124750000|2022-04-28 05:45:50|269.89|267.09|269.65|266.85|269.89|267.09|269.65|266.85|0
1651124760000|2022-04-28 05:46:00|269.4|266.6|269.53|266.73|269.53|266.73|269.4|266.6|0
1651124770000|2022-04-28 05:46:10|269.4|266.6|269.47|266.67|269.53|266.73|269.4|266.6|0
1651124780000|2022-04-28 05:46:20|269.53|266.73|269.4|266.6|269.53|266.73|269.4|266.6|0
1651124790000|2022-04-28 05:46:30|269.59|266.79|269.59|266.79|269.65|266.85|269.59|266.79|0
1651124800000|2022-04-28 05:46:40|269.52|266.72|269.52|266.72|269.65|266.85|269.52|266.72|0
1651124810000|2022-04-28 05:46:50|269.47|266.67|269.4|266.6|269.52|266.72|269.4|266.6|0
1651124820000|2022-04-28 05:47:00|269.16|266.36|269.16|266.36|269.16|266.36|269.16|266.36|0
1651124830000|2022-04-28 05:47:10|269.22|266.42|268.85|266.05|269.22|266.42|268.85|266.05|0
1651124840000|2022-04-28 05:47:20|268.55|265.75|268.49|265.69|268.67|265.87|268.49|265.69|0
1651124850000|2022-04-28 05:47:30|268.42|265.62|268.61|265.81|268.61|265.81|268.42|265.62|0
1651124860000|2022-04-28 05:47:40|268.73|265.93|268.73|265.93|268.73|265.93|268.67|265.87|0
1651124870000|2022-04-28 05:47:50|268.54|265.74|268.42|265.62|268.54|265.74|268.42|265.62|0
1651124880000|2022-04-28 05:48:00|268.3|265.5|268.18|265.38|268.3|265.5|268.18|265.38|0
1651124890000|2022-04-28 05:48:10|268.3|265.5|268.3|265.5|268.3|265.5|268.18|265.38|0
1651124900000|2022-04-28 05:48:20|268.06|265.26|268.24|265.44|268.24|265.44|268.06|265.26|0
1651124910000|2022-04-28 05:48:30|268.18|265.38|268.12|265.32|268.18|265.38|268.12|265.32|0
1651124920000|2022-04-28 05:48:40|268.18|265.38|268.06|265.26|268.18|265.38|268.06|265.26|0
1651124930000|2022-04-28 05:48:50|267.93|265.13|267.32|264.52|267.93|265.13|267.08|264.28|0
1651124940000|2022-04-28 05:49:00|267.2|264.4|267.32|264.52|267.32|264.52|267.2|264.4|0
1651124950000|2022-04-28 05:49:10|267.2|264.4|267.2|264.4|267.2|264.4|267.2|264.4|0
1651124960000|2022-04-28 05:49:20|267.32|264.52|267.69|264.89|267.69|264.89|267.32|264.52|0
1651124970000|2022-04-28 05:49:30|267.63|264.83|267.93|265.13|267.93|265.13|267.63|264.83|0
1651124980000|2022-04-28 05:49:40|267.87|265.07|267.87|265.07|267.87|265.07|267.87|265.07|0
1651124990000|2022-04-28 05:49:50|267.69|264.89|267.08|264.28|267.69|264.89|267.08|264.28|0
1651125000000|2022-04-28 05:50:00|267.2|264.4|266.78|263.98|267.2|264.4|266.78|263.98|0
1651125010000|2022-04-28 05:50:10|266.71|263.91|266.71|263.91|266.78|263.98|266.71|263.91|0
1651125020000|2022-04-28 05:50:20|266.23|263.43|266.35|263.55|266.35|263.55|266.23|263.43|0
1651125030000|2022-04-28 05:50:30|266.47|263.67|266.23|263.43|266.47|263.67|266.23|263.43|0
1651125040000|2022-04-28 05:50:40|266.35|263.55|266.35|263.55|266.35|263.55|266.29|263.49|0
1651125050000|2022-04-28 05:50:50|266.47|263.67|266.59|263.79|266.59|263.79|266.35|263.55|0
1651125060000|2022-04-28 05:51:00|266.71|263.91|266.59|263.79|266.71|263.91|266.59|263.79|0
1651125070000|2022-04-28 05:51:10|266.65|263.85|266.59|263.79|266.65|263.85|266.59|263.79|0
1651125080000|2022-04-28 05:51:20|266.71|263.91|266.47|263.67|266.71|263.91|266.47|263.67|0
1651125090000|2022-04-28 05:51:30|266.53|263.73|266.65|263.85|266.71|263.91|266.53|263.73|0
1651125100000|2022-04-28 05:51:40|266.71|263.91|266.9|264.1|266.9|264.1|266.65|263.85|0
1651125110000|2022-04-28 05:51:50|267.08|264.28|267.44|264.64|267.44|264.64|267.08|264.28|0
1651125120000|2022-04-28 05:52:00|267.51|264.71|267.2|264.4|267.57|264.77|267.2|264.4|0
1651125130000|2022-04-28 05:52:10|267.08|264.28|267.02|264.22|267.08|264.28|267.02|264.22|0
1651125140000|2022-04-28 05:52:20|267.08|264.28|266.96|264.16|267.08|264.28|266.96|264.16|0
1651125150000|2022-04-28 05:52:30|267.2|264.4|267.32|264.52|267.32|264.52|267.2|264.4|0
1651125160000|2022-04-28 05:52:40|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1651125170000|2022-04-28 05:52:50|267.38|264.58|267.32|264.52|267.38|264.58|267.26|264.46|0
1651125180000|2022-04-28 05:53:00|267.44|264.64|267.32|264.52|267.44|264.64|267.2|264.4|0
1651125190000|2022-04-28 05:53:10|267.2|264.4|267.08|264.28|267.26|264.46|267.08|264.28|0
1651125200000|2022-04-28 05:53:20|267.02|264.22|267.32|264.52|267.32|264.52|267.02|264.22|0
1651125210000|2022-04-28 05:53:30|267.26|264.46|267.2|264.4|267.26|264.46|267.2|264.4|0
1651125220000|2022-04-28 05:53:40|267.32|264.52|267.2|264.4|267.32|264.52|267.2|264.4|0
1651125250000|2022-04-28 05:54:10|267.26|264.46|267.2|264.4|267.26|264.46|267.2|264.4|0
1651125260000|2022-04-28 05:54:20|267.08|264.28|266.95|264.15|267.08|264.28|266.95|264.15|0
1651125280000|2022-04-28 05:54:40|266.83|264.03|266.71|263.91|266.83|264.03|266.71|263.91|0
1651125290000|2022-04-28 05:54:50|266.65|263.85|266.59|263.79|266.65|263.85|266.59|263.79|0
1651125300000|2022-04-28 05:55:00|266.83|264.03|267.08|264.28|267.08|264.28|266.83|264.03|0
1651125310000|2022-04-28 05:55:10|267.2|264.4|266.95|264.15|267.2|264.4|266.95|264.15|0
1651125320000|2022-04-28 05:55:20|267.08|264.28|267.08|264.28|267.08|264.28|267.02|264.22|0
1651125350000|2022-04-28 05:55:50|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1651125360000|2022-04-28 05:56:00|266.9|264.1|266.71|263.91|266.9|264.1|266.71|263.91|0
1651125370000|2022-04-28 05:56:10|266.83|264.03|266.83|264.03|266.83|264.03|266.83|264.03|0
1651125380000|2022-04-28 05:56:20|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1651125390000|2022-04-28 05:56:30|266.77|263.97|266.95|264.15|266.95|264.15|266.77|263.97|0
1651125400000|2022-04-28 05:56:40|267.07|264.27|267.14|264.34|267.2|264.4|267.07|264.27|0
1651125410000|2022-04-28 05:56:50|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1651125420000|2022-04-28 05:57:00|267.2|264.4|267.26|264.46|267.38|264.58|267.2|264.4|0
1651125430000|2022-04-28 05:57:10|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1651125440000|2022-04-28 05:57:20|267.26|264.46|267.2|264.4|267.26|264.46|267.07|264.27|0
1651125450000|2022-04-28 05:57:30|267.56|264.76|267.5|264.7|267.56|264.76|267.5|264.7|0
1651125460000|2022-04-28 05:57:40|267.44|264.64|267.32|264.52|267.44|264.64|267.32|264.52|0
1651125470000|2022-04-28 05:57:50|267.44|264.64|267.07|264.27|267.44|264.64|267.07|264.27|0
1651125480000|2022-04-28 05:58:00|267.02|264.22|266.95|264.15|267.07|264.27|266.95|264.15|0
1651125500000|2022-04-28 05:58:20|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1651125510000|2022-04-28 05:58:30|267.02|264.22|266.95|264.15|267.07|264.27|266.95|264.15|0
1651125520000|2022-04-28 05:58:40|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1651125530000|2022-04-28 05:58:50|267.02|264.22|267.07|264.27|267.32|264.52|266.95|264.15|0
1651125540000|2022-04-28 05:59:00|267.2|264.4|267.56|264.76|267.56|264.76|267.07|264.27|0
1651125550000|2022-04-28 05:59:10|267.44|264.64|267.56|264.76|267.56|264.76|267.44|264.64|0
1651125560000|2022-04-28 05:59:20|267.62|264.82|267.56|264.76|267.68|264.88|267.56|264.76|0
1651125570000|2022-04-28 05:59:30|267.44|264.64|267.56|264.76|267.56|264.76|267.44|264.64|0
1651125580000|2022-04-28 05:59:40|267.68|264.88|267.68|264.88|267.68|264.88|267.68|264.88|0
1651125590000|2022-04-28 05:59:50|267.8|265|267.8|265|267.8|265|267.68|264.88|0
1651125600000|2022-04-28 06:00:00|267.75|264.95|268.05|265.25|268.05|265.25|267.75|264.95|0
1651125610000|2022-04-28 06:00:10|268.23|265.43|268.41|265.61|268.41|265.61|268.23|265.43|0
1651125620000|2022-04-28 06:00:20|268.29|265.49|268.17|265.37|268.29|265.49|268.05|265.25|0
1651125630000|2022-04-28 06:00:30|267.93|265.13|268.41|265.61|268.41|265.61|267.93|265.13|0
1651125640000|2022-04-28 06:00:40|268.54|265.74|268.41|265.61|268.54|265.74|268.41|265.61|0
1651125650000|2022-04-28 06:00:50|268.54|265.74|268.54|265.74|268.54|265.74|268.54|265.74|0
1651125660000|2022-04-28 06:01:00|268.41|265.61|268.48|265.68|268.48|265.68|268.41|265.61|0
1651125670000|2022-04-28 06:01:10|268.54|265.74|268.66|265.86|268.66|265.86|268.54|265.74|0
1651125680000|2022-04-28 06:01:20|268.54|265.74|268.17|265.37|268.54|265.74|268.17|265.37|0
1651125690000|2022-04-28 06:01:30|268.05|265.25|268.05|265.25|268.05|265.25|267.99|265.19|0
1651125700000|2022-04-28 06:01:40|267.8|265|267.56|264.76|267.8|265|267.56|264.76|0
1651125710000|2022-04-28 06:01:50|267.5|264.7|267.32|264.52|267.5|264.7|267.32|264.52|0
1651125720000|2022-04-28 06:02:00|267.26|264.46|267.13|264.33|267.26|264.46|267.07|264.27|0
1651125730000|2022-04-28 06:02:10|267.19|264.39|267.38|264.58|267.38|264.58|267.19|264.39|0
1651125740000|2022-04-28 06:02:20|267.32|264.52|267.44|264.64|267.44|264.64|267.32|264.52|0
1651125750000|2022-04-28 06:02:30|267.5|264.7|267.44|264.64|267.56|264.76|267.44|264.64|0
1651125760000|2022-04-28 06:02:40|267.31|264.51|266.83|264.03|267.31|264.51|266.83|264.03|0
1651125770000|2022-04-28 06:02:50|266.58|263.78|266.34|263.54|266.58|263.78|266.34|263.54|0
1651125780000|2022-04-28 06:03:00|266.22|263.42|266.16|263.36|266.28|263.48|266.1|263.3|0
1651125790000|2022-04-28 06:03:10|266.22|263.42|266.22|263.42|266.22|263.42|266.22|263.42|0
1651125800000|2022-04-28 06:03:20|266.34|263.54|266.46|263.66|266.46|263.66|266.34|263.54|0
1651125810000|2022-04-28 06:03:30|266.71|263.91|266.58|263.78|266.71|263.91|266.58|263.78|0
1651125820000|2022-04-28 06:03:40|266.65|263.85|266.65|263.85|266.65|263.85|266.58|263.78|0
1651125830000|2022-04-28 06:03:50|266.46|263.66|266.28|263.48|266.46|263.66|266.28|263.48|0
1651125840000|2022-04-28 06:04:00|266.34|263.54|266.22|263.42|266.34|263.54|266.22|263.42|0
1651125850000|2022-04-28 06:04:10|266.28|263.48|266.16|263.36|266.28|263.48|266.16|263.36|0
1651125860000|2022-04-28 06:04:20|265.98|263.18|266.1|263.3|266.16|263.36|265.98|263.18|0
1651125870000|2022-04-28 06:04:30|266.16|263.36|266.22|263.42|266.22|263.42|266.16|263.36|0
1651125880000|2022-04-28 06:04:40|266.28|263.48|266.4|263.6|266.46|263.66|266.28|263.48|0
1651125890000|2022-04-28 06:04:50|266.46|263.66|266.34|263.54|266.46|263.66|266.34|263.54|0
1651125900000|2022-04-28 06:05:00|266.46|263.66|266.58|263.78|266.58|263.78|266.46|263.66|0
1651125910000|2022-04-28 06:05:10|266.7|263.9|266.7|263.9|266.7|263.9|266.7|263.9|0
1651125920000|2022-04-28 06:05:20|266.77|263.97|266.58|263.78|266.77|263.97|266.58|263.78|0
1651125930000|2022-04-28 06:05:30|266.46|263.66|266.28|263.48|266.46|263.66|266.28|263.48|0
1651125940000|2022-04-28 06:05:40|266.46|263.66|266.83|264.03|266.83|264.03|266.46|263.66|0
1651125950000|2022-04-28 06:05:50|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1651125960000|2022-04-28 06:06:00|267.07|264.27|267.31|264.51|267.31|264.51|267.07|264.27|0
1651125970000|2022-04-28 06:06:10|267.43|264.63|267.56|264.76|267.56|264.76|267.43|264.63|0
1651125980000|2022-04-28 06:06:20|267.43|264.63|267.25|264.45|267.43|264.63|267.25|264.45|0
1651125990000|2022-04-28 06:06:30|267.19|264.39|267.19|264.39|267.19|264.39|267.07|264.27|0
1651126000000|2022-04-28 06:06:40|267.07|264.27|267.07|264.27|267.13|264.33|267.07|264.27|0
1651126010000|2022-04-28 06:06:50|267.13|264.33|267.31|264.51|267.31|264.51|267.13|264.33|0
1651126020000|2022-04-28 06:07:00|267.43|264.63|267.86|265.06|267.86|265.06|267.43|264.63|0
1651126030000|2022-04-28 06:07:10|267.92|265.12|267.92|265.12|267.92|265.12|267.92|265.12|0
1651126040000|2022-04-28 06:07:20|267.86|265.06|267.8|265|267.86|265.06|267.74|264.94|0
1651126050000|2022-04-28 06:07:30|267.68|264.88|267.43|264.63|267.68|264.88|267.43|264.63|0
1651126060000|2022-04-28 06:07:40|267.31|264.51|266.89|264.09|267.31|264.51|266.89|264.09|0
1651126070000|2022-04-28 06:07:50|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1651126080000|2022-04-28 06:08:00|266.89|264.09|267.01|264.21|267.01|264.21|266.89|264.09|0
1651126090000|2022-04-28 06:08:10|266.95|264.15|266.7|263.9|266.95|264.15|266.7|263.9|0
1651126100000|2022-04-28 06:08:20|266.77|263.97|266.58|263.78|266.77|263.97|266.58|263.78|0
1651126110000|2022-04-28 06:08:30|266.4|263.6|266.09|263.29|266.4|263.6|266.09|263.29|0
1651126120000|2022-04-28 06:08:40|266.22|263.42|266.22|263.42|266.34|263.54|266.22|263.42|0
1651126130000|2022-04-28 06:08:50|266.28|263.48|266.22|263.42|266.28|263.48|266.22|263.42|0
1651126140000|2022-04-28 06:09:00|266.34|263.54|266.22|263.42|266.34|263.54|266.22|263.42|0
1651126150000|2022-04-28 06:09:10|266.16|263.36|266.09|263.29|266.16|263.36|265.97|263.17|0
1651126160000|2022-04-28 06:09:20|266.22|263.42|266.28|263.48|266.34|263.54|266.22|263.42|0
1651126170000|2022-04-28 06:09:30|266.34|263.54|266.22|263.42|266.34|263.54|266.22|263.42|0
1651126180000|2022-04-28 06:09:40|266.34|263.54|266.58|263.78|266.58|263.78|266.34|263.54|0
1651126190000|2022-04-28 06:09:50|266.82|264.02|266.94|264.14|266.94|264.14|266.82|264.02|0
1651126200000|2022-04-28 06:10:00|266.82|264.02|266.94|264.14|266.94|264.14|266.82|264.02|0
1651126210000|2022-04-28 06:10:10|267.07|264.27|267.55|264.75|267.55|264.75|267.07|264.27|0
1651126220000|2022-04-28 06:10:20|267.74|264.94|267.8|265|267.86|265.06|267.74|264.94|0
1651126230000|2022-04-28 06:10:30|267.68|264.88|267.74|264.94|267.74|264.94|267.62|264.82|0
1651126240000|2022-04-28 06:10:40|267.68|264.88|267.62|264.82|267.68|264.88|267.62|264.82|0
1651126250000|2022-04-28 06:10:50|267.55|264.75|267.37|264.57|267.55|264.75|267.37|264.57|0
1651126260000|2022-04-28 06:11:00|267.31|264.51|267.25|264.45|267.31|264.51|267.25|264.45|0
1651126270000|2022-04-28 06:11:10|267.19|264.39|267.19|264.39|267.19|264.39|267.13|264.33|0
1651126280000|2022-04-28 06:11:20|267.13|264.33|266.82|264.02|267.13|264.33|266.82|264.02|0
1651126290000|2022-04-28 06:11:30|266.58|263.78|266.58|263.78|266.58|263.78|266.46|263.66|0
1651126310000|2022-04-28 06:11:50|266.64|263.84|266.94|264.14|266.94|264.14|266.64|263.84|0
1651126320000|2022-04-28 06:12:00|266.7|263.9|266.58|263.78|266.7|263.9|266.58|263.78|0
1651126330000|2022-04-28 06:12:10|266.46|263.66|266.46|263.66|266.46|263.66|266.46|263.66|0
1651126340000|2022-04-28 06:12:20|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1651126350000|2022-04-28 06:12:30|266.4|263.6|266.21|263.41|266.4|263.6|266.21|263.41|0
1651126360000|2022-04-28 06:12:40|266.33|263.53|266.33|263.53|266.33|263.53|266.33|263.53|0
1651126370000|2022-04-28 06:12:50|266.46|263.66|266.46|263.66|266.46|263.66|266.46|263.66|0
1651126380000|2022-04-28 06:13:00|266.58|263.78|266.58|263.78|266.58|263.78|266.58|263.78|0
1651126390000|2022-04-28 06:13:10|266.7|263.9|266.82|264.02|266.82|264.02|266.7|263.9|0
1651126400000|2022-04-28 06:13:20|266.76|263.96|266.7|263.9|266.76|263.96|266.7|263.9|0
1651126410000|2022-04-28 06:13:30|266.76|263.96|266.82|264.02|266.82|264.02|266.76|263.96|0
1651126420000|2022-04-28 06:13:40|266.94|264.14|266.52|263.72|266.94|264.14|266.52|263.72|0
1651126430000|2022-04-28 06:13:50|266.46|263.66|266.46|263.66|266.46|263.66|266.4|263.6|0
1651126440000|2022-04-28 06:14:00|266.52|263.72|266.33|263.53|266.52|263.72|266.33|263.53|0
1651126450000|2022-04-28 06:14:10|266.4|263.6|265.73|262.93|266.4|263.6|265.73|262.93|0
1651126460000|2022-04-28 06:14:20|265.61|262.81|265.85|263.05|265.85|263.05|265.61|262.81|0
1651126470000|2022-04-28 06:14:30|266.03|263.23|266.03|263.23|266.09|263.29|266.03|263.23|0
1651126480000|2022-04-28 06:14:40|265.97|263.17|265.97|263.17|266.03|263.23|265.97|263.17|0
1651126490000|2022-04-28 06:14:50|265.85|263.05|265.97|263.17|265.97|263.17|265.85|263.05|0
1651126500000|2022-04-28 06:15:00|265.85|263.05|265.73|262.93|265.85|263.05|265.73|262.93|0
1651126510000|2022-04-28 06:15:10|265.6|262.8|265.6|262.8|265.6|262.8|265.6|262.8|0
1651126520000|2022-04-28 06:15:20|265.85|263.05|265.67|262.87|265.85|263.05|265.6|262.8|0
1651126530000|2022-04-28 06:15:30|265.73|262.93|265.36|262.56|265.73|262.93|265.36|262.56|0
1651126540000|2022-04-28 06:15:40|265.6|262.8|265.67|262.87|265.67|262.87|265.48|262.68|0
1651126550000|2022-04-28 06:15:50|265.6|262.8|265.55|262.75|265.6|262.8|265.55|262.75|0
1651126560000|2022-04-28 06:16:00|265.36|262.56|265.36|262.56|265.36|262.56|265.24|262.44|0
1651126570000|2022-04-28 06:16:10|265.48|262.68|265.48|262.68|265.48|262.68|265.48|262.68|0
1651126580000|2022-04-28 06:16:20|265.6|262.8|265.6|262.8|265.6|262.8|265.6|262.8|0
1651126590000|2022-04-28 06:16:30|265.73|262.93|265.97|263.17|265.97|263.17|265.73|262.93|0
1651126600000|2022-04-28 06:16:40|266.09|263.29|265.85|263.05|266.09|263.29|265.85|263.05|0
1651126610000|2022-04-28 06:16:50|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1651126620000|2022-04-28 06:17:00|265.85|263.05|265.6|262.8|265.85|263.05|265.6|262.8|0
1651126630000|2022-04-28 06:17:10|265.48|262.68|265.6|262.8|265.6|262.8|265.48|262.68|0
1651126640000|2022-04-28 06:17:20|265.72|262.92|265.85|263.05|265.85|263.05|265.72|262.92|0
1651126650000|2022-04-28 06:17:30|265.91|263.11|265.85|263.05|265.91|263.11|265.85|263.05|0
1651126660000|2022-04-28 06:17:40|266.03|263.23|266.09|263.29|266.09|263.29|266.03|263.23|0
1651126670000|2022-04-28 06:17:50|266.03|263.23|265.97|263.17|266.09|263.29|265.97|263.17|0
1651126680000|2022-04-28 06:18:00|265.85|263.05|265.85|263.05|265.85|263.05|265.85|263.05|0
1651126690000|2022-04-28 06:18:10|265.72|262.92|265.36|262.56|265.72|262.92|265.24|262.44|0
1651126700000|2022-04-28 06:18:20|265.48|262.68|265.48|262.68|265.6|262.8|265.48|262.68|0
1651126710000|2022-04-28 06:18:30|265.6|262.8|265.24|262.44|265.6|262.8|265.24|262.44|0
1651126720000|2022-04-28 06:18:40|264.63|261.83|264.75|261.95|264.75|261.95|264.63|261.83|0
1651126730000|2022-04-28 06:18:50|264.88|262.08|264.75|261.95|264.88|262.08|264.75|261.95|0
1651126740000|2022-04-28 06:19:00|264.63|261.83|264.75|261.95|264.75|261.95|264.63|261.83|0
1651126750000|2022-04-28 06:19:10|264.63|261.83|264.63|261.83|264.63|261.83|264.63|261.83|0
1651126760000|2022-04-28 06:19:20|264.75|261.95|264.75|261.95|264.87|262.07|264.75|261.95|0
1651126770000|2022-04-28 06:19:30|264.87|262.07|264.82|262.02|264.87|262.07|264.75|261.95|0
1651126780000|2022-04-28 06:19:40|264.87|262.07|264.94|262.14|264.94|262.14|264.87|262.07|0
1651126790000|2022-04-28 06:19:50|265|262.2|265|262.2|265|262.2|265|262.2|0
1651126800000|2022-04-28 06:20:00|264.87|262.07|264.51|261.71|264.87|262.07|264.51|261.71|0
1651126810000|2022-04-28 06:20:10|264.45|261.65|264.39|261.59|264.45|261.65|264.39|261.59|0
1651126820000|2022-04-28 06:20:20|264.51|261.71|264.87|262.07|264.87|262.07|264.51|261.71|0
1651126830000|2022-04-28 06:20:30|265|262.2|265|262.2|265|262.2|265|262.2|0
1651126840000|2022-04-28 06:20:40|265.06|262.26|265.12|262.32|265.18|262.38|265.06|262.26|0
1651126850000|2022-04-28 06:20:50|265.24|262.44|265.12|262.32|265.24|262.44|265.12|262.32|0
1651126860000|2022-04-28 06:21:00|265.18|262.38|264.69|261.89|265.18|262.38|264.69|261.89|0
1651126870000|2022-04-28 06:21:10|264.63|261.83|264.15|261.35|264.63|261.83|264.15|261.35|0
1651126880000|2022-04-28 06:21:20|264.27|261.47|264.27|261.47|264.45|261.65|264.21|261.41|0
1651126890000|2022-04-28 06:21:30|264.09|261.29|264.51|261.71|264.51|261.71|264.09|261.29|0
1651126900000|2022-04-28 06:21:40|264.27|261.47|264.39|261.59|264.39|261.59|264.27|261.47|0
1651126910000|2022-04-28 06:21:50|264.63|261.83|264.45|261.65|264.63|261.83|264.45|261.65|0
1651126920000|2022-04-28 06:22:00|264.51|261.71|264.27|261.47|264.51|261.71|264.27|261.47|0
1651126930000|2022-04-28 06:22:10|264.03|261.23|263.91|261.11|264.03|261.23|263.91|261.11|0
1651126940000|2022-04-28 06:22:20|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1651126950000|2022-04-28 06:22:30|263.97|261.17|264.27|261.47|264.27|261.47|263.97|261.17|0
1651126960000|2022-04-28 06:22:40|264.15|261.35|264.03|261.23|264.15|261.35|264.03|261.23|0
1651126970000|2022-04-28 06:22:50|263.91|261.11|263.85|261.05|263.91|261.11|263.78|260.98|0
1651126980000|2022-04-28 06:23:00|263.78|260.98|263.66|260.86|263.78|260.98|263.66|260.86|0
1651126990000|2022-04-28 06:23:10|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1651127000000|2022-04-28 06:23:20|263.66|260.86|263.78|260.98|263.85|261.05|263.66|260.86|0
1651127020000|2022-04-28 06:23:40|263.66|260.86|263.9|261.1|263.9|261.1|263.66|260.86|0
1651127030000|2022-04-28 06:23:50|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1651127040000|2022-04-28 06:24:00|264.03|261.23|264.03|261.23|264.03|261.23|264.03|261.23|0
1651127050000|2022-04-28 06:24:10|264.15|261.35|264.15|261.35|264.15|261.35|264.03|261.23|0
1651127060000|2022-04-28 06:24:20|264.27|261.47|264.21|261.41|264.27|261.47|264.21|261.41|0
1651127070000|2022-04-28 06:24:30|264.27|261.47|264.51|261.71|264.51|261.71|264.27|261.47|0
1651127080000|2022-04-28 06:24:40|264.63|261.83|264.45|261.65|264.63|261.83|264.45|261.65|0
1651127090000|2022-04-28 06:24:50|264.39|261.59|264.27|261.47|264.39|261.59|264.27|261.47|0
1651127100000|2022-04-28 06:25:00|264.15|261.35|263.9|261.1|264.15|261.35|263.9|261.1|0
1651127110000|2022-04-28 06:25:10|264.09|261.29|263.66|260.86|264.09|261.29|263.66|260.86|0
1651127120000|2022-04-28 06:25:20|263.54|260.74|263.54|260.74|263.54|260.74|263.42|260.62|0
1651127130000|2022-04-28 06:25:30|263.48|260.68|263.54|260.74|263.54|260.74|263.48|260.68|0
1651127140000|2022-04-28 06:25:40|263.6|260.8|263.66|260.86|263.66|260.86|263.6|260.8|0
1651127150000|2022-04-28 06:25:50|263.54|260.74|263.66|260.86|263.85|261.05|263.42|260.62|0
1651127160000|2022-04-28 06:26:00|263.6|260.8|263.66|260.86|263.66|260.86|263.48|260.68|0
1651127170000|2022-04-28 06:26:10|263.78|260.98|263.9|261.1|263.9|261.1|263.78|260.98|0
1651127180000|2022-04-28 06:26:20|264.02|261.22|264.02|261.22|264.02|261.22|264.02|261.22|0
1651127190000|2022-04-28 06:26:30|263.9|261.1|263.66|260.86|263.9|261.1|263.66|260.86|0
1651127200000|2022-04-28 06:26:40|263.78|260.98|263.66|260.86|263.78|260.98|263.66|260.86|0
1651127210000|2022-04-28 06:26:50|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1651127220000|2022-04-28 06:27:00|263.54|260.74|263.48|260.68|263.54|260.74|263.48|260.68|0
1651127230000|2022-04-28 06:27:10|263.3|260.5|263.54|260.74|263.54|260.74|263.3|260.5|0
1651127240000|2022-04-28 06:27:20|263.66|260.86|263.3|260.5|263.66|260.86|263.3|260.5|0
1651127250000|2022-04-28 06:27:30|263.18|260.38|263.24|260.44|263.42|260.62|263.18|260.38|0
1651127260000|2022-04-28 06:27:40|263.3|260.5|263.3|260.5|263.42|260.62|263.3|260.5|0
1651127270000|2022-04-28 06:27:50|263.24|260.44|263.3|260.5|263.3|260.5|263.24|260.44|0
1651127280000|2022-04-28 06:28:00|263.18|260.38|263.06|260.26|263.18|260.38|263.06|260.26|0
1651127290000|2022-04-28 06:28:10|263|260.2|263|260.2|263|260.2|263|260.2|0
1651127300000|2022-04-28 06:28:20|262.94|260.14|262.82|260.02|262.94|260.14|262.82|260.02|0
1651127310000|2022-04-28 06:28:30|262.76|259.96|262.76|259.96|262.76|259.96|262.76|259.96|0
1651127320000|2022-04-28 06:28:40|262.82|260.02|263.06|260.26|263.18|260.38|262.82|260.02|0
1651127330000|2022-04-28 06:28:50|263.3|260.5|263.24|260.44|263.3|260.5|263.24|260.44|0
1651127340000|2022-04-28 06:29:00|263.3|260.5|263.24|260.44|263.3|260.5|263.24|260.44|0
1651127350000|2022-04-28 06:29:10|263.36|260.56|263.42|260.62|263.48|260.68|263.36|260.56|0
1651127360000|2022-04-28 06:29:20|263.54|260.74|263.54|260.74|263.54|260.74|263.48|260.68|0
1651127370000|2022-04-28 06:29:30|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1651127380000|2022-04-28 06:29:40|263.66|260.86|263.78|260.98|263.9|261.1|263.66|260.86|0
1651127390000|2022-04-28 06:29:50|263.84|261.04|263.78|260.98|263.9|261.1|263.78|260.98|0
1651127400000|2022-04-28 06:30:00|263.9|261.1|263.78|260.98|263.9|261.1|263.78|260.98|0
1651127410000|2022-04-28 06:30:10|263.9|261.1|263.78|260.98|263.9|261.1|263.72|260.92|0
1651127430000|2022-04-28 06:30:30|263.9|261.1|263.84|261.04|263.9|261.1|263.84|261.04|0
1651127440000|2022-04-28 06:30:40|263.78|260.98|263.9|261.1|263.9|261.1|263.78|260.98|0
1651127450000|2022-04-28 06:30:50|263.78|260.98|263.66|260.86|263.78|260.98|263.66|260.86|0
1651127460000|2022-04-28 06:31:00|263.54|260.74|263.42|260.62|263.54|260.74|263.42|260.62|0
1651127480000|2022-04-28 06:31:20|263.3|260.5|263.18|260.38|263.3|260.5|263.18|260.38|0
1651127490000|2022-04-28 06:31:30|263.12|260.32|263.18|260.38|263.18|260.38|262.94|260.14|0
1651127500000|2022-04-28 06:31:40|263.24|260.44|263.42|260.62|263.42|260.62|263.24|260.44|0
1651127510000|2022-04-28 06:31:50|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1651127520000|2022-04-28 06:32:00|263.6|260.8|263.66|260.86|263.66|260.86|263.54|260.74|0
1651127530000|2022-04-28 06:32:10|263.54|260.74|263.78|260.98|263.78|260.98|263.54|260.74|0
1651127540000|2022-04-28 06:32:20|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1651127550000|2022-04-28 06:32:30|263.72|260.92|263.72|260.92|263.72|260.92|263.66|260.86|0
1651127560000|2022-04-28 06:32:40|263.78|260.98|263.9|261.1|263.9|261.1|263.78|260.98|0
1651127570000|2022-04-28 06:32:50|263.78|260.98|263.66|260.86|263.78|260.98|263.66|260.86|0
1651127580000|2022-04-28 06:33:00|263.48|260.68|263.42|260.62|263.48|260.68|263.42|260.62|0
1651127610000|2022-04-28 06:33:30|263.54|260.74|263.78|260.98|263.78|260.98|263.54|260.74|0
1651127620000|2022-04-28 06:33:40|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1651127630000|2022-04-28 06:33:50|263.9|261.1|263.9|261.1|263.9|261.1|263.9|261.1|0
1651127640000|2022-04-28 06:34:00|263.84|261.04|264.02|261.22|264.02|261.22|263.84|261.04|0
1651127650000|2022-04-28 06:34:10|263.9|261.1|263.9|261.1|263.9|261.1|263.9|261.1|0
1651127660000|2022-04-28 06:34:20|263.78|260.98|263.78|260.98|263.84|261.04|263.78|260.98|0
1651127670000|2022-04-28 06:34:30|263.9|261.1|263.9|261.1|263.9|261.1|263.9|261.1|0
1651127680000|2022-04-28 06:34:40|264.02|261.22|263.9|261.1|264.02|261.22|263.9|261.1|0
1651127690000|2022-04-28 06:34:50|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1651127700000|2022-04-28 06:35:00|263.9|261.1|263.78|260.98|263.9|261.1|263.78|260.98|0
1651127720000|2022-04-28 06:35:20|263.66|260.86|263.78|260.98|263.78|260.98|263.66|260.86|0
1651127730000|2022-04-28 06:35:30|263.72|260.92|263.72|260.92|263.72|260.92|263.72|260.92|0
1651127740000|2022-04-28 06:35:40|263.66|260.86|263.66|260.86|263.72|260.92|263.66|260.86|0
1651127750000|2022-04-28 06:35:50|263.72|260.92|263.78|260.98|263.78|260.98|263.66|260.86|0
1651127760000|2022-04-28 06:36:00|263.9|261.1|263.9|261.1|263.9|261.1|263.9|261.1|0
1651127780000|2022-04-28 06:36:20|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1651127810000|2022-04-28 06:36:50|263.66|260.86|263.9|261.1|263.9|261.1|263.66|260.86|0
1651127820000|2022-04-28 06:37:00|263.84|261.04|263.78|260.98|263.84|261.04|263.78|260.98|0
1651127830000|2022-04-28 06:37:10|263.9|261.1|264.02|261.22|264.02|261.22|263.78|260.98|0
1651127840000|2022-04-28 06:37:20|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1651127850000|2022-04-28 06:37:30|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1651127870000|2022-04-28 06:37:50|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1651127880000|2022-04-28 06:38:00|264.44|261.64|264.38|261.58|264.44|261.64|264.32|261.52|0
1651127890000|2022-04-28 06:38:10|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1651127900000|2022-04-28 06:38:20|263.96|261.16|263.9|261.1|263.96|261.16|263.9|261.1|0
1651127910000|2022-04-28 06:38:30|263.84|261.04|263.9|261.1|263.9|261.1|263.84|261.04|0
1651127920000|2022-04-28 06:38:40|263.77|260.97|263.65|260.85|263.77|260.97|263.65|260.85|0
1651127940000|2022-04-28 06:39:00|263.72|260.92|263.65|260.85|263.72|260.92|263.65|260.85|0
1651127950000|2022-04-28 06:39:10|263.6|260.8|263.65|260.85|263.65|260.85|263.6|260.8|0
1651127970000|2022-04-28 06:39:30|263.72|260.92|263.77|260.97|263.77|260.97|263.72|260.92|0
1651127980000|2022-04-28 06:39:40|263.84|261.04|263.89|261.09|263.89|261.09|263.84|261.04|0
1651127990000|2022-04-28 06:39:50|263.77|260.97|263.77|260.97|263.84|261.04|263.77|260.97|0
1651128000000|2022-04-28 06:40:00|263.65|260.85|263.77|260.97|263.77|260.97|263.65|260.85|0
1651128010000|2022-04-28 06:40:10|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1651128020000|2022-04-28 06:40:20|263.72|260.92|263.72|260.92|263.72|260.92|263.72|260.92|0
1651128030000|2022-04-28 06:40:30|263.77|260.97|263.77|260.97|263.77|260.97|263.65|260.85|0
1651128040000|2022-04-28 06:40:40|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1651128050000|2022-04-28 06:40:50|263.77|260.97|263.77|260.97|263.77|260.97|263.77|260.97|0
1651128070000|2022-04-28 06:41:10|263.65|260.85|263.77|260.97|263.77|260.97|263.65|260.85|0
1651128100000|2022-04-28 06:41:40|263.89|261.09|263.77|260.97|263.89|261.09|263.77|260.97|0
1651128110000|2022-04-28 06:41:50|263.89|261.09|263.89|261.09|263.89|261.09|263.77|260.97|0
1651128120000|2022-04-28 06:42:00|263.84|261.04|263.89|261.09|263.89|261.09|263.84|261.04|0
1651128130000|2022-04-28 06:42:10|263.77|260.97|263.77|260.97|263.77|260.97|263.77|260.97|0
1651128150000|2022-04-28 06:42:30|263.84|261.04|263.89|261.09|263.89|261.09|263.84|261.04|0
1651128160000|2022-04-28 06:42:40|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651128170000|2022-04-28 06:42:50|263.89|261.09|263.77|260.97|263.89|261.09|263.77|260.97|0
1651128180000|2022-04-28 06:43:00|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1651128190000|2022-04-28 06:43:10|263.53|260.73|263.47|260.67|263.53|260.73|263.47|260.67|0
1651128200000|2022-04-28 06:43:20|263.05|260.25|263.17|260.37|263.17|260.37|262.93|260.13|0
1651128210000|2022-04-28 06:43:30|263.05|260.25|263.05|260.25|263.05|260.25|263.05|260.25|0
1651128220000|2022-04-28 06:43:40|263.17|260.37|263.17|260.37|263.17|260.37|263.11|260.31|0
1651128230000|2022-04-28 06:43:50|263.05|260.25|263.17|260.37|263.17|260.37|263.05|260.25|0
1651128240000|2022-04-28 06:44:00|263.11|260.31|263.23|260.43|263.23|260.43|263.11|260.31|0
1651128250000|2022-04-28 06:44:10|263.17|260.37|263.05|260.25|263.17|260.37|263.05|260.25|0
1651128260000|2022-04-28 06:44:20|263.11|260.31|262.93|260.13|263.11|260.31|262.93|260.13|0
1651128270000|2022-04-28 06:44:30|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1651128280000|2022-04-28 06:44:40|262.75|259.95|262.57|259.77|262.75|259.95|262.57|259.77|0
1651128290000|2022-04-28 06:44:50|262.69|259.89|262.69|259.89|262.81|260.01|262.69|259.89|0
1651128300000|2022-04-28 06:45:00|262.75|259.95|262.45|259.65|262.81|260.01|262.45|259.65|0
1651128320000|2022-04-28 06:45:20|262.2|259.4|261.84|259.04|262.32|259.52|261.84|259.04|0
1651128330000|2022-04-28 06:45:30|261.96|259.16|262.27|259.47|262.27|259.47|261.96|259.16|0
1651128340000|2022-04-28 06:45:40|262.32|259.52|262.2|259.4|262.32|259.52|262.2|259.4|0
1651128350000|2022-04-28 06:45:50|262.32|259.52|262.2|259.4|262.32|259.52|262.2|259.4|0
1651128360000|2022-04-28 06:46:00|262.32|259.52|262.44|259.64|262.44|259.64|262.27|259.47|0
1651128370000|2022-04-28 06:46:10|262.56|259.76|262.56|259.76|262.56|259.76|262.56|259.76|0
1651128380000|2022-04-28 06:46:20|262.51|259.71|262.44|259.64|262.51|259.71|262.44|259.64|0
1651128390000|2022-04-28 06:46:30|262.56|259.76|262.56|259.76|262.56|259.76|262.56|259.76|0
1651128400000|2022-04-28 06:46:40|262.44|259.64|262.32|259.52|262.51|259.71|262.32|259.52|0
1651128410000|2022-04-28 06:46:50|262.2|259.4|262.44|259.64|262.44|259.64|262.2|259.4|0
1651128420000|2022-04-28 06:47:00|262.32|259.52|262.2|259.4|262.32|259.52|262.2|259.4|0
1651128430000|2022-04-28 06:47:10|262.27|259.47|262.32|259.52|262.32|259.52|262.27|259.47|0
1651128440000|2022-04-28 06:47:20|262.44|259.64|262.56|259.76|262.56|259.76|262.44|259.64|0
1651128450000|2022-04-28 06:47:30|262.51|259.71|262.56|259.76|262.56|259.76|262.39|259.59|0
1651128460000|2022-04-28 06:47:40|262.51|259.71|262.44|259.64|262.51|259.71|262.44|259.64|0
1651128470000|2022-04-28 06:47:50|262.39|259.59|262.32|259.52|262.44|259.64|262.32|259.52|0
1651128480000|2022-04-28 06:48:00|262.51|259.71|262.32|259.52|262.51|259.71|262.32|259.52|0
1651128500000|2022-04-28 06:48:20|262.44|259.64|262.51|259.71|262.51|259.71|262.44|259.64|0
1651128510000|2022-04-28 06:48:30|262.56|259.76|262.92|260.12|262.92|260.12|262.56|259.76|0
1651128520000|2022-04-28 06:48:40|262.8|260|262.68|259.88|262.8|260|262.68|259.88|0
1651128530000|2022-04-28 06:48:50|262.8|260|262.56|259.76|262.8|260|262.56|259.76|0
1651128540000|2022-04-28 06:49:00|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1651128560000|2022-04-28 06:49:20|262.75|259.95|262.8|260|262.92|260.12|262.75|259.95|0
1651128570000|2022-04-28 06:49:30|268.45|265.65|264.25|261.45|268.45|265.65|264.25|261.45|0
1651128580000|2022-04-28 06:49:40|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1651128590000|2022-04-28 06:49:50|264.08|261.28|264.01|261.21|264.08|261.28|264.01|261.21|0
1651128600000|2022-04-28 06:50:00|263.95|261.15|263.89|261.09|263.95|261.15|263.89|261.09|0
1651128610000|2022-04-28 06:50:10|264.01|261.21|263.77|260.97|264.01|261.21|263.77|260.97|0
1651128620000|2022-04-28 06:50:20|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1651128630000|2022-04-28 06:50:30|263.53|260.73|263.01|260.21|263.53|260.73|263.01|260.21|0
1651128640000|2022-04-28 06:50:40|262.89|260.09|262.77|259.97|262.89|260.09|262.77|259.97|0
1651128650000|2022-04-28 06:50:50|262.89|260.09|262.89|260.09|263.01|260.21|262.89|260.09|0
1651128660000|2022-04-28 06:51:00|262.77|259.97|263.13|260.33|263.13|260.33|262.77|259.97|0
1651128670000|2022-04-28 06:51:10|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1651128680000|2022-04-28 06:51:20|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1651128690000|2022-04-28 06:51:30|263.25|260.45|263.49|260.69|263.49|260.69|263.25|260.45|0
1651128700000|2022-04-28 06:51:40|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1651128710000|2022-04-28 06:51:50|263.49|260.69|263.55|260.75|263.55|260.75|263.49|260.69|0
1651128720000|2022-04-28 06:52:00|263.49|260.69|263.25|260.45|263.49|260.69|263.25|260.45|0
1651128730000|2022-04-28 06:52:10|263.37|260.57|263.49|260.69|263.49|260.69|263.37|260.57|0
1651128740000|2022-04-28 06:52:20|263.37|260.57|263.25|260.45|263.37|260.57|263.25|260.45|0
1651128750000|2022-04-28 06:52:30|263.37|260.57|263.25|260.45|263.37|260.57|263.25|260.45|0
1651128760000|2022-04-28 06:52:40|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1651128780000|2022-04-28 06:53:00|263.43|260.63|263.37|260.57|263.43|260.63|263.37|260.57|0
1651128790000|2022-04-28 06:53:10|263.31|260.51|263.37|260.57|263.37|260.57|263.31|260.51|0
1651128800000|2022-04-28 06:53:20|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1651128810000|2022-04-28 06:53:30|263.13|260.33|263|260.2|263.13|260.33|263|260.2|0
1651128820000|2022-04-28 06:53:40|262.88|260.08|262.83|260.03|262.88|260.08|262.83|260.03|0
1651128830000|2022-04-28 06:53:50|262.76|259.96|263.12|260.32|263.12|260.32|262.76|259.96|0
1651128840000|2022-04-28 06:54:00|263.07|260.27|263.07|260.27|263.12|260.32|263.07|260.27|0
1651128850000|2022-04-28 06:54:10|263.12|260.32|263.31|260.51|263.31|260.51|263.12|260.32|0
1651128860000|2022-04-28 06:54:20|263.37|260.57|263.36|260.56|263.37|260.57|263.24|260.44|0
1651128880000|2022-04-28 06:54:40|263.31|260.51|263.24|260.44|263.31|260.51|263.24|260.44|0
1651128890000|2022-04-28 06:54:50|263.31|260.51|263.31|260.51|263.31|260.51|263.31|260.51|0
1651128900000|2022-04-28 06:55:00|263.19|260.39|263.07|260.27|263.19|260.39|263.07|260.27|0
1651128910000|2022-04-28 06:55:10|263.12|260.32|263.36|260.56|263.36|260.56|263.12|260.32|0
1651128920000|2022-04-28 06:55:20|263.24|260.44|263.12|260.32|263.24|260.44|263.12|260.32|0
1651128930000|2022-04-28 06:55:30|263.19|260.39|263.24|260.44|263.31|260.51|263.19|260.39|0
1651128940000|2022-04-28 06:55:40|263.19|260.39|263.24|260.44|263.24|260.44|263.19|260.39|0
1651128950000|2022-04-28 06:55:50|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1651128960000|2022-04-28 06:56:00|263.48|260.68|263.36|260.56|263.48|260.68|263.36|260.56|0
1651128970000|2022-04-28 06:56:10|263.43|260.63|263.48|260.68|263.48|260.68|263.43|260.63|0
1651128980000|2022-04-28 06:56:20|263.43|260.63|263.72|260.92|263.72|260.92|263.43|260.63|0
1651128990000|2022-04-28 06:56:30|263.67|260.87|263.84|261.04|263.84|261.04|263.6|260.8|0
1651129000000|2022-04-28 06:56:40|263.67|260.87|263.72|260.92|263.72|260.92|263.6|260.8|0
1651129010000|2022-04-28 06:56:50|263.79|260.99|263.79|260.99|263.79|260.99|263.79|260.99|0
1651129020000|2022-04-28 06:57:00|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1651129030000|2022-04-28 06:57:10|263.91|261.11|263.91|261.11|263.91|261.11|263.84|261.04|0
1651129040000|2022-04-28 06:57:20|264.09|261.29|263.96|261.16|264.09|261.29|263.96|261.16|0
1651129050000|2022-04-28 06:57:30|263.84|261.04|263.96|261.16|264.03|261.23|263.84|261.04|0
1651129060000|2022-04-28 06:57:40|264.03|261.23|263.91|261.11|264.03|261.23|263.91|261.11|0
1651129070000|2022-04-28 06:57:50|263.84|261.04|263.79|260.99|263.84|261.04|263.79|260.99|0
1651129080000|2022-04-28 06:58:00|263.84|261.04|263.6|260.8|263.84|261.04|263.6|260.8|0
1651129090000|2022-04-28 06:58:10|263.67|260.87|263.48|260.68|263.67|260.87|263.43|260.63|0
1651129100000|2022-04-28 06:58:20|263.6|260.8|263.67|260.87|263.67|260.87|263.6|260.8|0
1651129110000|2022-04-28 06:58:30|263.6|260.8|263.6|260.8|263.72|260.92|263.6|260.8|0
1651129120000|2022-04-28 06:58:40|263.42|260.62|263.3|260.5|263.48|260.68|263.3|260.5|0
1651129130000|2022-04-28 06:58:50|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1651129140000|2022-04-28 06:59:00|263.42|260.62|263.48|260.68|263.48|260.68|263.36|260.56|0
1651129150000|2022-04-28 06:59:10|263.42|260.62|263.48|260.68|263.6|260.8|263.42|260.62|0
1651129160000|2022-04-28 06:59:20|263.6|260.8|263.79|260.99|263.79|260.99|263.6|260.8|0
1651129170000|2022-04-28 06:59:30|263.72|260.92|263.54|260.74|263.79|260.99|263.54|260.74|0
1651129180000|2022-04-28 06:59:40|263.48|260.68|263.48|260.68|263.48|260.68|263.42|260.62|0
1651129190000|2022-04-28 06:59:50|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1651129200000|2022-04-28 07:00:00|263|260.2|263.6|260.8|263.6|260.8|263|260.2|0
1651129210000|2022-04-28 07:00:10|263.48|260.68|263.42|260.62|263.48|260.68|263.42|260.62|0
1651129220000|2022-04-28 07:00:20|263.12|260.32|263.42|260.62|263.42|260.62|263|260.2|0
1651129230000|2022-04-28 07:00:30|263.36|260.56|263.12|260.32|263.36|260.56|263.12|260.32|0
1651129240000|2022-04-28 07:00:40|262.88|260.08|262.76|259.96|262.88|260.08|262.76|259.96|0
1651129250000|2022-04-28 07:00:50|262.52|259.72|262.52|259.72|262.58|259.78|262.4|259.6|0
1651129260000|2022-04-28 07:01:00|262.4|259.6|262.52|259.72|262.52|259.72|262.4|259.6|0
1651129270000|2022-04-28 07:01:10|262.76|259.96|263.36|260.56|263.36|260.56|262.76|259.96|0
1651129280000|2022-04-28 07:01:20|263.6|260.8|263.96|261.16|264.03|261.23|263.6|260.8|0
1651129290000|2022-04-28 07:01:30|263.84|261.04|263.96|261.16|263.96|261.16|263.84|261.04|0
1651129300000|2022-04-28 07:01:40|264.08|261.28|264.69|261.89|264.69|261.89|264.08|261.28|0
1651129310000|2022-04-28 07:01:50|264.81|262.01|264.2|261.4|264.81|262.01|264.2|261.4|0
1651129320000|2022-04-28 07:02:00|264.15|261.35|263.6|260.8|264.15|261.35|263.6|260.8|0
1651129330000|2022-04-28 07:02:10|263.36|260.56|263.84|261.04|263.84|261.04|263.36|260.56|0
1651129340000|2022-04-28 07:02:20|263.72|260.92|263.72|260.92|263.72|260.92|263.48|260.68|0
1651129350000|2022-04-28 07:02:30|263.66|260.86|263.24|260.44|263.66|260.86|263.24|260.44|0
1651129360000|2022-04-28 07:02:40|263.36|260.56|263|260.2|263.48|260.68|263|260.2|0
1651129370000|2022-04-28 07:02:50|263.24|260.44|263.12|260.32|263.24|260.44|263.12|260.32|0
1651129380000|2022-04-28 07:03:00|263.36|260.56|263.18|260.38|263.42|260.62|263.18|260.38|0
1651129390000|2022-04-28 07:03:10|263.48|260.68|263.6|260.8|263.6|260.8|263.48|260.68|0
1651129400000|2022-04-28 07:03:20|263.72|260.92|264.08|261.28|264.08|261.28|263.72|260.92|0
1651129410000|2022-04-28 07:03:30|264.2|261.4|264.08|261.28|264.32|261.52|264.08|261.28|0
1651129420000|2022-04-28 07:03:40|263.72|260.92|263.48|260.68|263.78|260.98|263.48|260.68|0
1651129430000|2022-04-28 07:03:50|263.72|260.92|263.66|260.86|263.72|260.92|263.66|260.86|0
1651129440000|2022-04-28 07:04:00|263.54|260.74|263.84|261.04|263.84|261.04|263.54|260.74|0
1651129450000|2022-04-28 07:04:10|263.72|260.92|263.6|260.8|263.96|261.16|263.6|260.8|0
1651129460000|2022-04-28 07:04:20|263.54|260.74|263.36|260.56|263.54|260.74|263.3|260.5|0
1651129470000|2022-04-28 07:04:30|263.24|260.44|262.76|259.96|263.24|260.44|262.76|259.96|0
1651129480000|2022-04-28 07:04:40|262.64|259.84|262.76|259.96|262.76|259.96|262.52|259.72|0
1651129490000|2022-04-28 07:04:50|262.88|260.08|262.7|259.9|263|260.2|262.7|259.9|0
1651129500000|2022-04-28 07:05:00|262.56|260.16|263.04|260.64|263.04|260.64|262.56|260.16|0
1651129510000|2022-04-28 07:05:10|263.28|260.88|263.76|261.36|263.76|261.36|263.28|260.88|0
1651129520000|2022-04-28 07:05:20|263.64|261.24|263.52|261.12|263.76|261.36|263.52|261.12|0
1651129530000|2022-04-28 07:05:30|263.22|260.82|263.52|261.12|263.52|261.12|263.22|260.82|0
1651129540000|2022-04-28 07:05:40|263.76|261.36|263.76|261.36|264|261.6|263.76|261.36|0
1651129550000|2022-04-28 07:05:50|263.1|260.7|262.74|260.34|263.1|260.7|262.68|260.28|0
1651129560000|2022-04-28 07:06:00|262.86|260.46|262.92|260.52|262.98|260.58|262.86|260.46|0
1651129570000|2022-04-28 07:06:10|263.1|260.7|263.46|261.06|263.46|261.06|263.1|260.7|0
1651129580000|2022-04-28 07:06:20|263.4|261|263.58|261.18|263.58|261.18|263.4|261|0
1651129590000|2022-04-28 07:06:30|263.52|261.12|263.76|261.36|263.76|261.36|263.4|261|0
1651129600000|2022-04-28 07:06:40|263.88|261.48|264.12|261.72|264.36|261.96|263.88|261.48|0
1651129610000|2022-04-28 07:06:50|264.24|261.84|264.36|261.96|264.36|261.96|264.24|261.84|0
1651129620000|2022-04-28 07:07:00|264.18|261.78|263.94|261.54|264.18|261.78|263.76|261.36|0
1651129630000|2022-04-28 07:07:10|264.24|261.84|264.6|262.2|264.6|262.2|264.24|261.84|0
1651129640000|2022-04-28 07:07:20|264.48|262.08|264.24|261.84|264.48|262.08|264.24|261.84|0
1651129650000|2022-04-28 07:07:30|264.12|261.72|264.3|261.9|264.3|261.9|264.06|261.66|0
1651129660000|2022-04-28 07:07:40|264.24|261.84|264.12|261.72|264.24|261.84|264.12|261.72|0
1651129670000|2022-04-28 07:07:50|264.18|261.78|264.24|261.84|264.24|261.84|264.18|261.78|0
1651129680000|2022-04-28 07:08:00|264|261.6|264.24|261.84|264.24|261.84|263.94|261.54|0
1651129690000|2022-04-28 07:08:10|264.3|261.9|264.36|261.96|264.42|262.02|264.3|261.9|0
1651129700000|2022-04-28 07:08:20|264.24|261.84|264.24|261.84|264.36|261.96|264.24|261.84|0
1651129710000|2022-04-28 07:08:30|264.42|262.02|264.54|262.14|264.6|262.2|264.36|261.96|0
1651129720000|2022-04-28 07:08:40|264.48|262.08|264.3|261.9|264.48|262.08|264.24|261.84|0
1651129730000|2022-04-28 07:08:50|264.36|261.96|264.12|261.72|264.36|261.96|264.12|261.72|0
1651129740000|2022-04-28 07:09:00|263.88|261.48|263.76|261.36|263.94|261.54|263.76|261.36|0
1651129750000|2022-04-28 07:09:10|263.64|261.24|263.4|261|263.64|261.24|263.4|261|0
1651129760000|2022-04-28 07:09:20|263.52|261.12|263.64|261.24|263.64|261.24|263.4|261|0
1651129770000|2022-04-28 07:09:30|263.52|261.12|263.16|260.76|263.52|261.12|263.16|260.76|0
1651129780000|2022-04-28 07:09:40|263.22|260.82|263.4|261|263.52|261.12|263.22|260.82|0
1651129790000|2022-04-28 07:09:50|263.34|260.94|263.52|261.12|263.52|261.12|263.34|260.94|0
1651129800000|2022-04-28 07:10:00|263.28|260.88|263.28|260.88|263.28|260.88|263.28|260.88|0
1651129810000|2022-04-28 07:10:10|263.16|260.76|263.64|261.24|263.64|261.24|263.16|260.76|0
1651129820000|2022-04-28 07:10:20|263.88|261.48|264|261.6|264|261.6|263.88|261.48|0
1651129830000|2022-04-28 07:10:30|263.82|261.42|264.12|261.72|264.12|261.72|263.82|261.42|0
1651129840000|2022-04-28 07:10:40|263.88|261.48|263.82|261.42|263.88|261.48|263.82|261.42|0
1651129850000|2022-04-28 07:10:50|263.64|261.24|264|261.6|264|261.6|263.64|261.24|0
1651129860000|2022-04-28 07:11:00|264.12|261.72|264.36|261.96|264.36|261.96|264.12|261.72|0
1651129870000|2022-04-28 07:11:10|264.3|261.9|264.18|261.78|264.3|261.9|264|261.6|0
1651129880000|2022-04-28 07:11:20|264|261.6|263.15|260.75|264|261.6|263.15|260.75|0
1651129890000|2022-04-28 07:11:30|262.79|260.39|262.79|260.39|262.79|260.39|262.67|260.27|0
1651129900000|2022-04-28 07:11:40|263.15|260.75|263.15|260.75|263.15|260.75|263.15|260.75|0
1651129910000|2022-04-28 07:11:50|262.98|260.58|262.67|260.27|262.98|260.58|262.67|260.27|0
1651129920000|2022-04-28 07:12:00|262.55|260.15|262.38|259.98|262.55|260.15|262.31|259.91|0
1651129930000|2022-04-28 07:12:10|262.26|259.86|261.95|259.55|262.31|259.91|261.95|259.55|0
1651129940000|2022-04-28 07:12:20|261.83|259.43|261.83|259.43|261.95|259.55|261.83|259.43|0
1651129950000|2022-04-28 07:12:30|261.95|259.55|260.16|257.76|261.95|259.55|260.16|257.76|0
1651129960000|2022-04-28 07:12:40|260.4|258|260.7|258.3|260.7|258.3|260.4|258|0
1651129970000|2022-04-28 07:12:50|260.1|257.7|259.92|257.52|260.16|257.76|259.92|257.52|0
1651129980000|2022-04-28 07:13:00|259.8|257.4|260.16|257.76|260.16|257.76|259.8|257.4|0
1651129990000|2022-04-28 07:13:10|260.4|258|260.76|258.36|260.76|258.36|260.4|258|0
1651130000000|2022-04-28 07:13:20|260.64|258.24|260.64|258.24|260.76|258.36|260.64|258.24|0
1651130010000|2022-04-28 07:13:30|260.88|258.48|260.88|258.48|260.99|258.59|260.88|258.48|0
1651130020000|2022-04-28 07:13:40|261.35|258.95|261.35|258.95|261.35|258.95|261.35|258.95|0
1651130030000|2022-04-28 07:13:50|261.66|259.26|261.47|259.07|261.83|259.43|261.47|259.07|0
1651130040000|2022-04-28 07:14:00|261.35|258.95|261.83|259.43|261.83|259.43|261.35|258.95|0
1651130050000|2022-04-28 07:14:10|261.71|259.31|261.59|259.19|261.77|259.37|261.59|259.19|0
1651130060000|2022-04-28 07:14:20|261.35|258.95|260.99|258.59|261.35|258.95|260.99|258.59|0
1651130070000|2022-04-28 07:14:30|260.58|258.18|261.42|259.02|261.42|259.02|260.28|257.88|0
1651130080000|2022-04-28 07:14:40|261.47|259.07|261.83|259.43|261.83|259.43|261.47|259.07|0
1651130090000|2022-04-28 07:14:50|262.19|259.79|261.71|259.31|262.19|259.79|261.71|259.31|0
1651130100000|2022-04-28 07:15:00|261.59|259.19|261.11|258.71|261.59|259.19|261.11|258.71|0
1651130110000|2022-04-28 07:15:10|261.3|258.9|261.59|259.19|261.71|259.31|261.3|258.9|0
1651130120000|2022-04-28 07:15:20|261.47|259.07|261.47|259.07|261.83|259.43|261.47|259.07|0
1651130130000|2022-04-28 07:15:30|261.11|258.71|261.23|258.83|261.35|258.95|261.11|258.71|0
1651130140000|2022-04-28 07:15:40|261.11|258.71|260.87|258.47|261.23|258.83|260.87|258.47|0
1651130150000|2022-04-28 07:15:50|260.75|258.35|260.75|258.35|260.75|258.35|260.75|258.35|0
1651130160000|2022-04-28 07:16:00|260.87|258.47|261.35|258.95|261.35|258.95|260.87|258.47|0
1651130170000|2022-04-28 07:16:10|261.47|259.07|261.83|259.43|261.83|259.43|261.47|259.07|0
1651130180000|2022-04-28 07:16:20|261.95|259.55|261.77|259.37|262.07|259.67|261.77|259.37|0
1651130190000|2022-04-28 07:16:30|261.83|259.43|261.83|259.43|261.89|259.49|261.83|259.43|0
1651130200000|2022-04-28 07:16:40|262.07|259.67|261.89|259.49|262.07|259.67|261.89|259.49|0
1651130210000|2022-04-28 07:16:50|261.83|259.43|261.47|259.07|261.83|259.43|261.47|259.07|0
1651130220000|2022-04-28 07:17:00|261.17|258.77|261.11|258.71|261.17|258.77|260.99|258.59|0
1651130230000|2022-04-28 07:17:10|261.23|258.83|261.47|259.07|261.47|259.07|261.23|258.83|0
1651130240000|2022-04-28 07:17:20|261.53|259.13|261.11|258.71|261.53|259.13|261.11|258.71|0
1651130250000|2022-04-28 07:17:30|260.87|258.47|261.23|258.83|261.23|258.83|260.87|258.47|0
1651130260000|2022-04-28 07:17:40|261.11|258.71|260.99|258.59|261.23|258.83|260.99|258.59|0
1651130270000|2022-04-28 07:17:50|261.05|258.65|260.75|258.35|261.11|258.71|260.75|258.35|0
1651130280000|2022-04-28 07:18:00|260.63|258.23|260.46|258.06|260.63|258.23|260.46|258.06|0
1651130290000|2022-04-28 07:18:10|260.39|257.99|259.98|257.58|260.39|257.99|259.98|257.58|0
1651130300000|2022-04-28 07:18:20|260.04|257.64|260.22|257.82|260.22|257.82|260.04|257.64|0
1651130310000|2022-04-28 07:18:30|260.34|257.94|260.04|257.64|260.34|257.94|260.04|257.64|0
1651130320000|2022-04-28 07:18:40|260.16|257.76|260.16|257.76|260.16|257.76|260.16|257.76|0
1651130330000|2022-04-28 07:18:50|260.04|257.64|259.8|257.4|260.04|257.64|259.8|257.4|0
1651130340000|2022-04-28 07:19:00|259.68|257.28|260.16|257.76|260.16|257.76|259.68|257.28|0
1651130350000|2022-04-28 07:19:10|260.04|257.64|260.1|257.7|260.16|257.76|260.04|257.64|0
1651130360000|2022-04-28 07:19:20|260.27|257.87|259.92|257.52|260.27|257.87|259.92|257.52|0
1651130370000|2022-04-28 07:19:30|260.04|257.64|260.16|257.76|260.16|257.76|260.04|257.64|0
1651130380000|2022-04-28 07:19:40|260.04|257.64|260.04|257.64|260.16|257.76|260.04|257.64|0
1651130390000|2022-04-28 07:19:50|259.98|257.58|259.8|257.4|260.04|257.64|259.8|257.4|0
1651130400000|2022-04-28 07:20:00|259.68|257.28|259.74|257.34|259.8|257.4|259.68|257.28|0
1651130410000|2022-04-28 07:20:10|259.68|257.28|259.98|257.58|260.04|257.64|259.68|257.28|0
1651130420000|2022-04-28 07:20:20|259.92|257.52|259.98|257.58|259.98|257.58|259.86|257.46|0
1651130430000|2022-04-28 07:20:30|260.15|257.75|260.15|257.75|260.15|257.75|260.15|257.75|0
1651130440000|2022-04-28 07:20:40|260.1|257.7|259.92|257.52|260.1|257.7|259.92|257.52|0
1651130450000|2022-04-28 07:20:50|260.04|257.64|259.92|257.52|260.15|257.75|259.92|257.52|0
1651130460000|2022-04-28 07:21:00|260.03|257.63|259.8|257.4|260.03|257.63|259.8|257.4|0
1651130470000|2022-04-28 07:21:10|259.68|257.28|259.68|257.28|259.68|257.28|259.68|257.28|0
1651130480000|2022-04-28 07:21:20|259.32|256.92|259.2|256.8|259.32|256.92|259.2|256.8|0
1651130490000|2022-04-28 07:21:30|259.08|256.68|258.61|256.21|259.08|256.68|258.61|256.21|0
1651130500000|2022-04-28 07:21:40|258.73|256.33|259.08|256.68|259.2|256.8|258.73|256.33|0
1651130510000|2022-04-28 07:21:50|259.32|256.92|259.68|257.28|259.68|257.28|259.32|256.92|0
1651130520000|2022-04-28 07:22:00|259.74|257.34|259.38|256.98|259.74|257.34|259.38|256.98|0
1651130530000|2022-04-28 07:22:10|259.2|256.8|258.84|256.44|259.2|256.8|258.84|256.44|0
1651130540000|2022-04-28 07:22:20|258.96|256.56|258.72|256.32|258.96|256.56|258.72|256.32|0
1651130550000|2022-04-28 07:22:30|258.91|256.51|258.72|256.32|258.91|256.51|258.72|256.32|0
1651130560000|2022-04-28 07:22:40|258.79|256.39|258.79|256.39|258.79|256.39|258.72|256.32|0
1651130570000|2022-04-28 07:22:50|258.84|256.44|258.96|256.56|258.96|256.56|258.84|256.44|0
1651130580000|2022-04-28 07:23:00|259.08|256.68|259.2|256.8|259.2|256.8|258.96|256.56|0
1651130590000|2022-04-28 07:23:10|258.96|256.56|259.08|256.68|259.08|256.68|258.96|256.56|0
1651130600000|2022-04-28 07:23:20|258.84|256.44|259.08|256.68|259.08|256.68|258.84|256.44|0
1651130610000|2022-04-28 07:23:30|259.2|256.8|259.08|256.68|259.32|256.92|259.08|256.68|0
1651130620000|2022-04-28 07:23:40|258.84|256.44|258.61|256.21|258.84|256.44|258.61|256.21|0
1651130630000|2022-04-28 07:23:50|258.67|256.27|258.96|256.56|258.96|256.56|258.61|256.21|0
1651130640000|2022-04-28 07:24:00|258.84|256.44|258.96|256.56|258.96|256.56|258.72|256.32|0
1651130650000|2022-04-28 07:24:10|260.56|258.16|260.2|257.8|260.56|258.16|260.2|257.8|0
1651130660000|2022-04-28 07:24:20|258.74|256.34|258.86|256.46|258.86|256.46|258.74|256.34|0
1651130670000|2022-04-28 07:24:30|258.62|256.22|258.86|256.46|258.86|256.46|258.62|256.22|0
1651130680000|2022-04-28 07:24:40|258.74|256.34|259.22|256.82|259.22|256.82|258.74|256.34|0
1651130690000|2022-04-28 07:24:50|259.16|256.76|259.16|256.76|259.16|256.76|259.04|256.64|0
1651130700000|2022-04-28 07:25:00|259.22|256.82|259.1|256.7|259.57|257.17|259.1|256.7|0
1651130710000|2022-04-28 07:25:10|259.22|256.82|259.46|257.06|259.46|257.06|259.22|256.82|0
1651130720000|2022-04-28 07:25:20|259.34|256.94|259.4|257|259.57|257.17|259.34|256.94|0
1651130730000|2022-04-28 07:25:30|259.34|256.94|259.34|256.94|259.34|256.94|259.22|256.82|0
1651130740000|2022-04-28 07:25:40|259.52|257.12|259.81|257.41|259.81|257.41|259.52|257.12|0
1651130750000|2022-04-28 07:25:50|259.69|257.29|260.05|257.65|260.05|257.65|259.69|257.29|0
1651130760000|2022-04-28 07:26:00|259.93|257.53|259.81|257.41|260.05|257.65|259.81|257.41|0
1651130770000|2022-04-28 07:26:10|259.87|257.47|259.69|257.29|259.93|257.53|259.69|257.29|0
1651130780000|2022-04-28 07:26:20|259.81|257.41|259.93|257.53|259.93|257.53|259.81|257.41|0
1651130790000|2022-04-28 07:26:30|259.81|257.41|258.86|256.46|259.81|257.41|258.86|256.46|0
1651130800000|2022-04-28 07:26:40|258.74|256.34|258.74|256.34|258.74|256.34|258.74|256.34|0
1651130810000|2022-04-28 07:26:50|258.86|256.46|258.5|256.1|258.86|256.46|258.5|256.1|0
1651130820000|2022-04-28 07:27:00|258.62|256.22|257.91|255.51|258.62|256.22|257.91|255.51|0
1651130830000|2022-04-28 07:27:10|258.27|255.87|258.03|255.63|258.38|255.98|258.03|255.63|0
1651130840000|2022-04-28 07:27:20|257.91|255.51|258.03|255.63|258.03|255.63|257.91|255.51|0
1651130850000|2022-04-28 07:27:30|257.97|255.57|257.62|255.22|258.03|255.63|257.62|255.22|0
1651130860000|2022-04-28 07:27:40|257.67|255.27|257.67|255.27|257.67|255.27|257.55|255.15|0
1651130870000|2022-04-28 07:27:50|257.5|255.1|257.91|255.51|257.91|255.51|257.5|255.1|0
1651130880000|2022-04-28 07:28:00|258.03|255.63|257.91|255.51|258.15|255.75|257.91|255.51|0
1651130890000|2022-04-28 07:28:10|258.03|255.63|258.38|255.98|258.38|255.98|258.03|255.63|0
1651130900000|2022-04-28 07:28:20|258.27|255.87|258.38|255.98|258.38|255.98|258.15|255.75|0
1651130910000|2022-04-28 07:28:30|258.15|255.75|258.03|255.63|258.21|255.81|258.03|255.63|0
1651130920000|2022-04-28 07:28:40|258.15|255.75|258.03|255.63|258.15|255.75|258.03|255.63|0
1651130930000|2022-04-28 07:28:50|258.15|255.75|257.91|255.51|258.15|255.75|257.91|255.51|0
1651130940000|2022-04-28 07:29:00|257.67|255.27|257.44|255.04|257.67|255.27|257.44|255.04|0
1651130950000|2022-04-28 07:29:10|257.2|254.8|257.08|254.68|257.2|254.8|257.08|254.68|0
1651130960000|2022-04-28 07:29:20|257.2|254.8|256.96|254.56|257.2|254.8|256.73|254.33|0
1651130970000|2022-04-28 07:29:30|257.08|254.68|256.84|254.44|257.08|254.68|256.84|254.44|0
1651130980000|2022-04-28 07:29:40|257.08|254.68|256.96|254.56|257.08|254.68|256.96|254.56|0
1651130990000|2022-04-28 07:29:50|256.84|254.44|256.72|254.32|256.84|254.44|256.72|254.32|0
1651131000000|2022-04-28 07:30:00|256.84|254.44|256.96|254.56|256.96|254.56|256.84|254.44|0
1651131010000|2022-04-28 07:30:10|257.08|254.68|256.96|254.56|257.2|254.8|256.96|254.56|0
1651131020000|2022-04-28 07:30:20|256.84|254.44|256.96|254.56|257.02|254.62|256.84|254.44|0
1651131030000|2022-04-28 07:30:30|256.72|254.32|256.72|254.32|256.72|254.32|256.72|254.32|0
1651131040000|2022-04-28 07:30:40|256.84|254.44|256.96|254.56|257.02|254.62|256.84|254.44|0
1651131050000|2022-04-28 07:30:50|256.84|254.44|256.96|254.56|256.96|254.56|256.79|254.39|0
1651131060000|2022-04-28 07:31:00|257.02|254.62|257.32|254.92|257.32|254.92|257.02|254.62|0
1651131070000|2022-04-28 07:31:10|257.2|254.8|256.49|254.09|257.2|254.8|256.49|254.09|0
1651131080000|2022-04-28 07:31:20|256.37|253.97|256.43|254.03|256.49|254.09|256.37|253.97|0
1651131090000|2022-04-28 07:31:30|256.72|254.32|256.84|254.44|256.84|254.44|256.72|254.32|0
1651131100000|2022-04-28 07:31:40|256.72|254.32|256.84|254.44|256.84|254.44|256.72|254.32|0
1651131110000|2022-04-28 07:31:50|256.72|254.32|256.61|254.21|256.72|254.32|256.61|254.21|0
1651131120000|2022-04-28 07:32:00|256.67|254.27|256.49|254.09|256.67|254.27|256.49|254.09|0
1651131130000|2022-04-28 07:32:10|256.37|253.97|256.02|253.62|256.43|254.03|256.02|253.62|0
1651131140000|2022-04-28 07:32:20|256.25|253.85|256.37|253.97|256.37|253.97|256.25|253.85|0
1651131150000|2022-04-28 07:32:30|256.49|254.09|256.37|253.97|256.49|254.09|256.37|253.97|0
1651131160000|2022-04-28 07:32:40|256.43|254.03|256.72|254.32|256.72|254.32|256.43|254.03|0
1651131170000|2022-04-28 07:32:50|256.67|254.27|256.84|254.44|256.84|254.44|256.61|254.21|0
1651131180000|2022-04-28 07:33:00|256.72|254.32|256.72|254.32|256.72|254.32|256.72|254.32|0
1651131190000|2022-04-28 07:33:10|256.67|254.27|256.6|254.2|256.67|254.27|256.6|254.2|0
1651131200000|2022-04-28 07:33:20|256.67|254.27|256.72|254.32|256.72|254.32|256.6|254.2|0
1651131210000|2022-04-28 07:33:30|256.84|254.44|256.72|254.32|256.84|254.44|256.72|254.32|0
1651131220000|2022-04-28 07:33:40|256.78|254.38|256.67|254.27|256.78|254.38|256.67|254.27|0
1651131230000|2022-04-28 07:33:50|256.72|254.32|256.72|254.32|256.72|254.32|256.72|254.32|0
1651131240000|2022-04-28 07:34:00|256.84|254.44|256.6|254.2|256.84|254.44|256.6|254.2|0
1651131250000|2022-04-28 07:34:10|256.72|254.32|256.96|254.56|256.96|254.56|256.72|254.32|0
1651131260000|2022-04-28 07:34:20|257.08|254.68|256.84|254.44|257.08|254.68|256.84|254.44|0
1651131270000|2022-04-28 07:34:30|256.72|254.32|256.84|254.44|256.84|254.44|256.72|254.32|0
1651131280000|2022-04-28 07:34:40|256.96|254.56|257.08|254.68|257.08|254.68|256.84|254.44|0
1651131290000|2022-04-28 07:34:50|256.96|254.56|257.08|254.68|257.08|254.68|256.96|254.56|0
1651131300000|2022-04-28 07:35:00|257.02|254.62|256.96|254.56|257.02|254.62|256.96|254.56|0
1651131310000|2022-04-28 07:35:10|256.84|254.44|256.49|254.09|256.84|254.44|256.49|254.09|0
1651131320000|2022-04-28 07:35:20|256.43|254.03|256.25|253.85|256.49|254.09|256.25|253.85|0
1651131330000|2022-04-28 07:35:30|255.54|253.14|254.95|252.55|255.54|253.14|254.95|252.55|0
1651131340000|2022-04-28 07:35:40|255.07|252.67|255.07|252.67|255.07|252.67|254.84|252.44|0
1651131350000|2022-04-28 07:35:50|254.84|252.44|254.37|251.97|254.84|252.44|254.37|251.97|0
1651131360000|2022-04-28 07:36:00|254.48|252.08|254.01|251.61|254.6|252.2|254.01|251.61|0
1651131370000|2022-04-28 07:36:10|253.72|251.32|253.96|251.56|253.96|251.56|253.72|251.32|0
1651131380000|2022-04-28 07:36:20|253.9|251.5|254.25|251.85|254.25|251.85|253.9|251.5|0
1651131390000|2022-04-28 07:36:30|253.9|251.5|254.13|251.73|254.13|251.73|253.9|251.5|0
1651131400000|2022-04-28 07:36:40|254.07|251.67|254.13|251.73|254.13|251.73|254.07|251.67|0
1651131410000|2022-04-28 07:36:50|254.19|251.79|254.13|251.73|254.19|251.79|254.13|251.73|0
1651131420000|2022-04-28 07:37:00|254.25|251.85|254.19|251.79|254.25|251.85|254.13|251.73|0
1651131430000|2022-04-28 07:37:10|254.25|251.85|254.25|251.85|254.25|251.85|254.13|251.73|0
1651131440000|2022-04-28 07:37:20|254.13|251.73|254.19|251.79|254.19|251.79|254.13|251.73|0
1651131450000|2022-04-28 07:37:30|254.01|251.61|254.13|251.73|254.13|251.73|254.01|251.61|0
1651131460000|2022-04-28 07:37:40|254.07|251.67|253.9|251.5|254.07|251.67|253.9|251.5|0
1651131470000|2022-04-28 07:37:50|254.01|251.61|254.07|251.67|254.07|251.67|254.01|251.61|0
1651131480000|2022-04-28 07:38:00|254.13|251.73|254.07|251.67|254.13|251.73|254.07|251.67|0
1651131490000|2022-04-28 07:38:10|253.9|251.5|254.48|252.08|254.48|252.08|253.9|251.5|0
1651131500000|2022-04-28 07:38:20|254.83|252.43|254.83|252.43|254.95|252.55|254.83|252.43|0
1651131510000|2022-04-28 07:38:30|254.72|252.32|254.72|252.32|254.72|252.32|254.72|252.32|0
1651131520000|2022-04-28 07:38:40|254.54|252.14|254.78|252.38|254.78|252.38|254.54|252.14|0
1651131530000|2022-04-28 07:38:50|254.72|252.32|254.48|252.08|254.72|252.32|254.48|252.08|0
1651131540000|2022-04-28 07:39:00|254.43|252.03|254.43|252.03|254.6|252.2|254.36|251.96|0
1651131550000|2022-04-28 07:39:10|254.31|251.91|254.36|251.96|254.54|252.14|254.31|251.91|0
1651131560000|2022-04-28 07:39:20|254.48|252.08|255.91|253.51|255.91|253.51|254.48|252.08|0
1651131570000|2022-04-28 07:39:30|255.85|253.45|255.67|253.27|255.85|253.45|255.67|253.27|0
1651131580000|2022-04-28 07:39:40|253.57|251.17|253.45|251.05|253.57|251.17|253.45|251.05|0
1651131590000|2022-04-28 07:39:50|253.39|250.99|253.33|250.93|253.39|250.99|253.21|250.81|0
1651131600000|2022-04-28 07:40:00|253.28|250.88|253.39|250.99|253.45|251.05|253.28|250.88|0
1651131610000|2022-04-28 07:40:10|253.45|251.05|253.51|251.11|253.51|251.11|253.45|251.05|0
1651131620000|2022-04-28 07:40:20|253.45|251.05|253.57|251.17|253.57|251.17|253.33|250.93|0
1651131630000|2022-04-28 07:40:30|253.51|251.11|253.45|251.05|253.51|251.11|253.39|250.99|0
1651131640000|2022-04-28 07:40:40|253.57|251.17|253.8|251.4|253.8|251.4|253.57|251.17|0
1651131650000|2022-04-28 07:40:50|253.68|251.28|253.74|251.34|253.74|251.34|253.63|251.23|0
1651131660000|2022-04-28 07:41:00|253.68|251.28|253.8|251.4|253.8|251.4|253.68|251.28|0
1651131670000|2022-04-28 07:41:10|253.68|251.28|253.57|251.17|253.68|251.28|253.57|251.17|0
1651131680000|2022-04-28 07:41:20|253.68|251.28|253.92|251.52|253.92|251.52|253.68|251.28|0
1651131690000|2022-04-28 07:41:30|253.98|251.58|254.04|251.64|254.04|251.64|253.92|251.52|0
1651131700000|2022-04-28 07:41:40|253.98|251.58|253.86|251.46|253.98|251.58|253.86|251.46|0
1651131710000|2022-04-28 07:41:50|253.8|251.4|253.68|251.28|253.8|251.4|253.68|251.28|0
1651131720000|2022-04-28 07:42:00|253.74|251.34|253.56|251.16|253.74|251.34|253.56|251.16|0
1651131730000|2022-04-28 07:42:10|253.51|251.11|253.45|251.05|253.51|251.11|253.33|250.93|0
1651131740000|2022-04-28 07:42:20|253.51|251.11|253.51|251.11|253.51|251.11|253.45|251.05|0
1651131750000|2022-04-28 07:42:30|253.39|250.99|253.21|250.81|253.39|250.99|253.21|250.81|0
1651131760000|2022-04-28 07:42:40|253.33|250.93|253.45|251.05|253.45|251.05|253.33|250.93|0
1651131770000|2022-04-28 07:42:50|253.27|250.87|253.21|250.81|253.27|250.87|253.21|250.81|0
1651131780000|2022-04-28 07:43:00|253.27|250.87|253.56|251.16|253.56|251.16|253.21|250.81|0
1651131790000|2022-04-28 07:43:10|253.68|251.28|253.68|251.28|253.68|251.28|253.68|251.28|0
1651131800000|2022-04-28 07:43:20|253.56|251.16|253.68|251.28|253.68|251.28|253.56|251.16|0
1651131810000|2022-04-28 07:43:30|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1651131820000|2022-04-28 07:43:40|253.45|251.05|253.45|251.05|253.56|251.16|253.45|251.05|0
1651131830000|2022-04-28 07:43:50|253.51|251.11|253.56|251.16|253.56|251.16|253.51|251.11|0
1651131840000|2022-04-28 07:44:00|253.68|251.28|253.56|251.16|253.68|251.28|253.56|251.16|0
1651131850000|2022-04-28 07:44:10|253.39|250.99|253.56|251.16|253.56|251.16|253.39|250.99|0
1651131860000|2022-04-28 07:44:20|253.45|251.05|253.21|250.81|253.45|251.05|253.21|250.81|0
1651131870000|2022-04-28 07:44:30|253.27|250.87|253.33|250.93|253.33|250.93|253.27|250.87|0
1651131880000|2022-04-28 07:44:40|253.45|251.05|253.33|250.93|253.45|251.05|253.33|250.93|0
1651131890000|2022-04-28 07:44:50|253.45|251.05|253.56|251.16|253.56|251.16|253.39|250.99|0
1651131900000|2022-04-28 07:45:00|253.51|251.11|253.68|251.28|253.68|251.28|253.51|251.11|0
1651131910000|2022-04-28 07:45:10|253.56|251.16|253.45|251.05|253.62|251.22|253.45|251.05|0
1651131920000|2022-04-28 07:45:20|253.51|251.11|253.68|251.28|253.8|251.4|253.51|251.11|0
1651131930000|2022-04-28 07:45:30|253.92|251.52|253.86|251.46|254.03|251.63|253.86|251.46|0
1651131940000|2022-04-28 07:45:40|253.92|251.52|253.8|251.4|253.92|251.52|253.8|251.4|0
1651131950000|2022-04-28 07:45:50|253.74|251.34|253.8|251.4|253.8|251.4|253.74|251.34|0
1651131960000|2022-04-28 07:46:00|253.91|251.51|253.91|251.51|254.09|251.69|253.91|251.51|0
1651131970000|2022-04-28 07:46:10|253.8|251.4|254.03|251.63|254.03|251.63|253.8|251.4|0
1651131980000|2022-04-28 07:46:20|254.15|251.75|254.38|251.98|254.38|251.98|254.09|251.69|0
1651131990000|2022-04-28 07:46:30|254.62|252.22|254.5|252.1|254.74|252.34|254.5|252.1|0
1651132000000|2022-04-28 07:46:40|254.33|251.93|254.27|251.87|254.5|252.1|254.27|251.87|0
1651132010000|2022-04-28 07:46:50|254.15|251.75|254.38|251.98|254.38|251.98|254.15|251.75|0
1651132020000|2022-04-28 07:47:00|254.62|252.22|254.38|251.98|254.62|252.22|254.38|251.98|0
1651132030000|2022-04-28 07:47:10|254.33|251.93|254.33|251.93|254.33|251.93|254.33|251.93|0
1651132040000|2022-04-28 07:47:20|254.38|251.98|254.62|252.22|254.62|252.22|254.38|251.98|0
1651132050000|2022-04-28 07:47:30|254.5|252.1|254.5|252.1|254.5|252.1|254.33|251.93|0
1651132060000|2022-04-28 07:47:40|254.38|251.98|254.62|252.22|254.74|252.34|254.38|251.98|0
1651132070000|2022-04-28 07:47:50|254.5|252.1|254.38|251.98|254.5|252.1|254.38|251.98|0
1651132080000|2022-04-28 07:48:00|254.74|252.34|254.74|252.34|254.85|252.45|254.74|252.34|0
1651132090000|2022-04-28 07:48:10|254.8|252.4|254.5|252.1|254.8|252.4|254.5|252.1|0
1651132100000|2022-04-28 07:48:20|254.44|252.04|254.38|251.98|254.44|252.04|254.38|251.98|0
1651132110000|2022-04-28 07:48:30|254.33|251.93|254.33|251.93|254.38|251.98|254.33|251.93|0
1651132120000|2022-04-28 07:48:40|254.27|251.87|254.27|251.87|254.33|251.93|254.27|251.87|0
1651132130000|2022-04-28 07:48:50|254.38|251.98|254.5|252.1|254.5|252.1|254.38|251.98|0
1651132140000|2022-04-28 07:49:00|254.62|252.22|254.38|251.98|254.62|252.22|254.38|251.98|0
1651132150000|2022-04-28 07:49:10|254.5|252.1|254.5|252.1|254.5|252.1|254.5|252.1|0
1651132160000|2022-04-28 07:49:20|254.38|251.98|254.5|252.1|254.5|252.1|254.38|251.98|0
1651132170000|2022-04-28 07:49:30|254.62|252.22|254.62|252.22|254.62|252.22|254.56|252.16|0
1651132180000|2022-04-28 07:49:40|254.5|252.1|254.44|252.04|254.5|252.1|254.44|252.04|0
1651132190000|2022-04-28 07:49:50|254.5|252.1|254.5|252.1|254.56|252.16|254.44|252.04|0
1651132200000|2022-04-28 07:50:00|254.62|252.22|254.33|251.93|254.62|252.22|254.33|251.93|0
1651132210000|2022-04-28 07:50:10|254.27|251.87|254.5|252.1|254.5|252.1|254.26|251.86|0
1651132220000|2022-04-28 07:50:20|254.62|252.22|254.56|252.16|254.62|252.22|254.5|252.1|0
1651132230000|2022-04-28 07:50:30|254.62|252.22|254.68|252.28|254.68|252.28|254.62|252.22|0
1651132240000|2022-04-28 07:50:40|254.62|252.22|254.62|252.22|254.68|252.28|254.62|252.22|0
1651132250000|2022-04-28 07:50:50|254.74|252.34|254.74|252.34|254.74|252.34|254.62|252.22|0
1651132260000|2022-04-28 07:51:00|254.62|252.22|254.85|252.45|254.85|252.45|254.62|252.22|0
1651132270000|2022-04-28 07:51:10|254.97|252.57|254.85|252.45|254.97|252.57|254.85|252.45|0
1651132280000|2022-04-28 07:51:20|254.91|252.51|254.74|252.34|254.91|252.51|254.74|252.34|0
1651132290000|2022-04-28 07:51:30|254.8|252.4|255.21|252.81|255.32|252.92|254.8|252.4|0
1651132300000|2022-04-28 07:51:40|255.32|252.92|255.32|252.92|255.32|252.92|255.32|252.92|0
1651132310000|2022-04-28 07:51:50|255.44|253.04|255.32|252.92|255.44|253.04|255.32|252.92|0
1651132320000|2022-04-28 07:52:00|255.21|252.81|255.56|253.16|255.68|253.28|255.21|252.81|0
1651132330000|2022-04-28 07:52:10|255.44|253.04|255.32|252.92|255.44|253.04|255.32|252.92|0
1651132340000|2022-04-28 07:52:20|255.44|253.04|255.44|253.04|255.44|253.04|255.44|253.04|0
1651132350000|2022-04-28 07:52:30|255.32|252.92|255.44|253.04|255.44|253.04|255.32|252.92|0
1651132360000|2022-04-28 07:52:40|255.32|252.92|255.44|253.04|255.44|253.04|255.21|252.81|0
1651132370000|2022-04-28 07:52:50|255.5|253.1|255.56|253.16|255.56|253.16|255.5|253.1|0
1651132380000|2022-04-28 07:53:00|255.44|253.04|255.56|253.16|255.56|253.16|255.44|253.04|0
1651132400000|2022-04-28 07:53:20|255.44|253.04|255.21|252.81|255.5|253.1|255.21|252.81|0
1651132410000|2022-04-28 07:53:30|255.32|252.92|255.27|252.87|255.32|252.92|255.21|252.81|0
1651132420000|2022-04-28 07:53:40|255.32|252.92|255.2|252.8|255.32|252.92|255.2|252.8|0
1651132430000|2022-04-28 07:53:50|255.15|252.75|255.2|252.8|255.2|252.8|255.09|252.69|0
1651132440000|2022-04-28 07:54:00|255.09|252.69|255.2|252.8|255.2|252.8|255.09|252.69|0
1651132450000|2022-04-28 07:54:10|255.15|252.75|255.56|253.16|255.56|253.16|255.15|252.75|0
1651132460000|2022-04-28 07:54:20|255.68|253.28|255.68|253.28|255.68|253.28|255.68|253.28|0
1651132470000|2022-04-28 07:54:30|255.56|253.16|255.44|253.04|255.56|253.16|255.44|253.04|0
1651132480000|2022-04-28 07:54:40|255.56|253.16|255.79|253.39|255.79|253.39|255.56|253.16|0
1651132490000|2022-04-28 07:54:50|255.74|253.34|255.91|253.51|255.91|253.51|255.68|253.28|0
1651132500000|2022-04-28 07:55:00|255.86|253.46|255.68|253.28|255.86|253.46|255.56|253.16|0
1651132510000|2022-04-28 07:55:10|255.56|253.16|255.68|253.28|255.68|253.28|255.56|253.16|0
1651132520000|2022-04-28 07:55:20|255.91|253.51|256.03|253.63|256.03|253.63|255.91|253.51|0
1651132530000|2022-04-28 07:55:30|256.15|253.75|255.79|253.39|256.15|253.75|255.79|253.39|0
1651132540000|2022-04-28 07:55:40|255.86|253.46|255.74|253.34|255.91|253.51|255.74|253.34|0
1651132550000|2022-04-28 07:55:50|255.79|253.39|255.79|253.39|255.79|253.39|255.79|253.39|0
1651132560000|2022-04-28 07:56:00|255.56|253.16|255.68|253.28|255.68|253.28|255.56|253.16|0
1651132570000|2022-04-28 07:56:10|255.79|253.39|256.09|253.69|256.09|253.69|255.74|253.34|0
1651132580000|2022-04-28 07:56:20|256.03|253.63|255.91|253.51|256.03|253.63|255.91|253.51|0
1651132590000|2022-04-28 07:56:30|256.03|253.63|256.15|253.75|256.15|253.75|255.97|253.57|0
1651132600000|2022-04-28 07:56:40|256.27|253.87|256.09|253.69|256.27|253.87|256.03|253.63|0
1651132610000|2022-04-28 07:56:50|256.03|253.63|256.27|253.87|256.27|253.87|256.03|253.63|0
1651132620000|2022-04-28 07:57:00|256.38|253.98|256.27|253.87|256.38|253.98|256.15|253.75|0
1651132630000|2022-04-28 07:57:10|256.38|253.98|256.62|254.22|256.62|254.22|256.38|253.98|0
1651132640000|2022-04-28 07:57:20|256.74|254.34|256.15|253.75|256.74|254.34|256.15|253.75|0
1651132650000|2022-04-28 07:57:30|256.27|253.87|256.03|253.63|256.27|253.87|255.91|253.51|0
1651132660000|2022-04-28 07:57:40|256.09|253.69|256.33|253.93|256.33|253.93|256.09|253.69|0
1651132670000|2022-04-28 07:57:50|256.15|253.75|255.91|253.51|256.15|253.75|255.91|253.51|0
1651132680000|2022-04-28 07:58:00|255.97|253.57|256.38|253.98|256.5|254.1|255.97|253.57|0
1651132690000|2022-04-28 07:58:10|256.56|254.16|256.62|254.22|256.62|254.22|256.56|254.16|0
1651132700000|2022-04-28 07:58:20|256.5|254.1|256.62|254.22|256.62|254.22|256.5|254.1|0
1651132710000|2022-04-28 07:58:30|256.74|254.34|256.74|254.34|256.74|254.34|256.74|254.34|0
1651132720000|2022-04-28 07:58:40|256.8|254.4|257.21|254.81|257.21|254.81|256.8|254.4|0
1651132730000|2022-04-28 07:58:50|257.33|254.93|257.33|254.93|257.33|254.93|257.33|254.93|0
1651132740000|2022-04-28 07:59:00|257.45|255.05|257.51|255.11|257.51|255.11|257.45|255.05|0
1651132750000|2022-04-28 07:59:10|257.16|254.76|257.45|255.05|257.45|255.05|257.16|254.76|0
1651132760000|2022-04-28 07:59:20|257.33|254.93|257.45|255.05|257.45|255.05|257.33|254.93|0
1651132770000|2022-04-28 07:59:30|257.57|255.17|257.57|255.17|257.57|255.17|257.57|255.17|0
1651132780000|2022-04-28 07:59:40|257.51|255.11|257.45|255.05|257.51|255.11|257.45|255.05|0
1651132790000|2022-04-28 07:59:50|257.33|254.93|257.09|254.69|257.33|254.93|257.09|254.69|0
1651132800000|2022-04-28 08:00:00|257.21|254.81|257.09|254.69|257.33|254.93|256.86|254.46|0
1651132810000|2022-04-28 08:00:10|256.86|254.46|256.97|254.57|256.97|254.57|256.62|254.22|0
1651132820000|2022-04-28 08:00:20|257.09|254.69|256.92|254.52|257.09|254.69|256.92|254.52|0
1651132830000|2022-04-28 08:00:30|256.86|254.46|256.8|254.4|256.86|254.46|256.74|254.34|0
1651132840000|2022-04-28 08:00:40|256.74|254.34|256.62|254.22|256.8|254.4|256.62|254.22|0
1651132850000|2022-04-28 08:00:50|256.44|254.04|256.74|254.34|256.74|254.34|256.44|254.04|0
1651132860000|2022-04-28 08:01:00|256.86|254.46|256.62|254.22|256.97|254.57|256.62|254.22|0
1651132870000|2022-04-28 08:01:10|256.5|254.1|256.38|253.98|256.5|254.1|256.38|253.98|0
1651132880000|2022-04-28 08:01:20|256.26|253.86|256.21|253.81|256.26|253.86|256.21|253.81|0
1651132890000|2022-04-28 08:01:30|256.26|253.86|256.03|253.63|256.26|253.86|255.79|253.39|0
1651132900000|2022-04-28 08:01:40|256.14|253.74|255.91|253.51|256.14|253.74|255.79|253.39|0
1651132910000|2022-04-28 08:01:50|255.97|253.57|255.91|253.51|255.97|253.57|255.79|253.39|0
1651132920000|2022-04-28 08:02:00|255.79|253.39|255.79|253.39|255.79|253.39|255.67|253.27|0
1651132930000|2022-04-28 08:02:10|255.55|253.15|255.14|252.74|255.55|253.15|255.14|252.74|0
1651132940000|2022-04-28 08:02:20|255.32|252.92|254.85|252.45|255.32|252.92|254.85|252.45|0
1651132950000|2022-04-28 08:02:30|254.79|252.39|254.96|252.56|255.08|252.68|254.79|252.39|0
1651132960000|2022-04-28 08:02:40|255.08|252.68|255.08|252.68|255.08|252.68|255.08|252.68|0
1651132970000|2022-04-28 08:02:50|255.2|252.8|255.08|252.68|255.2|252.8|254.96|252.56|0
1651132980000|2022-04-28 08:03:00|255.2|252.8|255.02|252.62|255.2|252.8|255.02|252.62|0
1651132990000|2022-04-28 08:03:10|255.08|252.68|255.2|252.8|255.2|252.8|255.08|252.68|0
1651133000000|2022-04-28 08:03:20|255.32|252.92|255.55|253.15|255.55|253.15|255.32|252.92|0
1651133010000|2022-04-28 08:03:30|255.67|253.27|255.73|253.33|255.73|253.33|255.67|253.27|0
1651133020000|2022-04-28 08:03:40|255.79|253.39|255.91|253.51|255.91|253.51|255.79|253.39|0
1651133030000|2022-04-28 08:03:50|255.79|253.39|255.43|253.03|255.91|253.51|255.43|253.03|0
1651133040000|2022-04-28 08:04:00|255.55|253.15|255.67|253.27|255.79|253.39|255.55|253.15|0
1651133050000|2022-04-28 08:04:10|255.73|253.33|255.79|253.39|255.85|253.45|255.73|253.33|0
1651133060000|2022-04-28 08:04:20|255.85|253.45|256.26|253.86|256.26|253.86|255.79|253.39|0
1651133070000|2022-04-28 08:04:30|256.14|253.74|256.26|253.86|256.26|253.86|256.14|253.74|0
1651133080000|2022-04-28 08:04:40|256.02|253.62|256.14|253.74|256.26|253.86|256.02|253.62|0
1651133090000|2022-04-28 08:04:50|256.26|253.86|256.38|253.98|256.5|254.1|256.26|253.86|0
1651133100000|2022-04-28 08:05:00|256.26|253.86|256.02|253.62|256.26|253.86|256.02|253.62|0
1651133110000|2022-04-28 08:05:10|255.91|253.51|255.79|253.39|255.91|253.51|255.61|253.21|0
1651133120000|2022-04-28 08:05:20|255.91|253.51|255.79|253.39|256.02|253.62|255.79|253.39|0
1651133130000|2022-04-28 08:05:30|256.02|253.62|256.14|253.74|256.14|253.74|256.02|253.62|0
1651133140000|2022-04-28 08:05:40|256.09|253.69|255.97|253.57|256.14|253.74|255.97|253.57|0
1651133150000|2022-04-28 08:05:50|256.02|253.62|256.02|253.62|256.14|253.74|256.02|253.62|0
1651133160000|2022-04-28 08:06:00|256.2|253.8|255.79|253.39|256.26|253.86|255.79|253.39|0
1651133170000|2022-04-28 08:06:10|255.67|253.27|255.61|253.21|255.67|253.27|255.55|253.15|0
1651133180000|2022-04-28 08:06:20|255.55|253.15|255.55|253.15|255.55|253.15|255.43|253.03|0
1651133190000|2022-04-28 08:06:30|255.43|253.03|255.55|253.15|255.55|253.15|255.32|252.92|0
1651133200000|2022-04-28 08:06:40|255.38|252.98|255.31|252.91|255.43|253.03|255.31|252.91|0
1651133210000|2022-04-28 08:06:50|255.43|253.03|255.31|252.91|255.43|253.03|255.31|252.91|0
1651133220000|2022-04-28 08:07:00|255.43|253.03|255.43|253.03|255.55|253.15|255.43|253.03|0
1651133230000|2022-04-28 08:07:10|255.31|252.91|254.49|252.09|255.31|252.91|254.49|252.09|0
1651133240000|2022-04-28 08:07:20|254.61|252.21|254.61|252.21|254.73|252.33|254.61|252.21|0
1651133250000|2022-04-28 08:07:30|254.73|252.33|254.72|252.32|254.73|252.33|254.72|252.32|0
1651133260000|2022-04-28 08:07:40|254.84|252.44|254.96|252.56|254.96|252.56|254.84|252.44|0
1651133270000|2022-04-28 08:07:50|254.84|252.44|254.72|252.32|254.96|252.56|254.72|252.32|0
1651133280000|2022-04-28 08:08:00|254.37|251.97|254.25|251.85|254.49|252.09|254.25|251.85|0
1651133290000|2022-04-28 08:08:10|254.14|251.74|254.37|251.97|254.37|251.97|254.14|251.74|0
1651133300000|2022-04-28 08:08:20|254.49|252.09|254.55|252.15|254.61|252.21|254.49|252.09|0
1651133310000|2022-04-28 08:08:30|254.31|251.91|254.37|251.97|254.37|251.97|254.31|251.91|0
1651133320000|2022-04-28 08:08:40|254.43|252.03|254.49|252.09|254.49|252.09|254.37|251.97|0
1651133330000|2022-04-28 08:08:50|254.37|251.97|254.49|252.09|254.49|252.09|254.37|251.97|0
1651133340000|2022-04-28 08:09:00|254.72|252.32|254.72|252.32|254.72|252.32|254.61|252.21|0
1651133350000|2022-04-28 08:09:10|254.55|252.15|254.37|251.97|254.55|252.15|254.37|251.97|0
1651133360000|2022-04-28 08:09:20|254.43|252.03|254.72|252.32|254.72|252.32|254.43|252.03|0
1651133370000|2022-04-28 08:09:30|254.84|252.44|254.84|252.44|254.84|252.44|254.72|252.32|0
1651133380000|2022-04-28 08:09:40|254.96|252.56|254.84|252.44|254.96|252.56|254.84|252.44|0
1651133390000|2022-04-28 08:09:50|254.96|252.56|254.84|252.44|254.96|252.56|254.84|252.44|0
1651133400000|2022-04-28 08:10:00|255.02|252.62|255.31|252.91|255.31|252.91|255.02|252.62|0
1651133410000|2022-04-28 08:10:10|255.14|252.74|255.19|252.79|255.19|252.79|255.08|252.68|0
1651133420000|2022-04-28 08:10:20|255.31|252.91|255.31|252.91|255.31|252.91|255.31|252.91|0
1651133430000|2022-04-28 08:10:30|255.43|253.03|255.78|253.38|255.78|253.38|255.43|253.03|0
1651133440000|2022-04-28 08:10:40|255.85|253.45|255.85|253.45|255.85|253.45|255.85|253.45|0
1651133450000|2022-04-28 08:10:50|255.67|253.27|255.78|253.38|255.78|253.38|255.67|253.27|0
1651133460000|2022-04-28 08:11:00|255.9|253.5|256.02|253.62|256.02|253.62|255.9|253.5|0
1651133470000|2022-04-28 08:11:10|256.08|253.68|256.32|253.92|256.32|253.92|256.02|253.62|0
1651133480000|2022-04-28 08:11:20|256.44|254.04|256.08|253.68|256.44|254.04|256.08|253.68|0
1651133490000|2022-04-28 08:11:30|256.14|253.74|256.14|253.74|256.14|253.74|256.08|253.68|0
1651133500000|2022-04-28 08:11:40|256.26|253.86|256.14|253.74|256.38|253.98|256.14|253.74|0
1651133510000|2022-04-28 08:11:50|256.26|253.86|256.38|253.98|256.38|253.98|256.26|253.86|0
1651133520000|2022-04-28 08:12:00|256.26|253.86|256.14|253.74|256.26|253.86|256.14|253.74|0
1651133530000|2022-04-28 08:12:10|255.9|253.5|255.9|253.5|255.9|253.5|255.9|253.5|0
1651133540000|2022-04-28 08:12:20|256.02|253.62|255.9|253.5|256.02|253.62|255.85|253.45|0
1651133550000|2022-04-28 08:12:30|256.02|253.62|255.43|253.03|256.02|253.62|255.43|253.03|0
1651133560000|2022-04-28 08:12:40|255.19|252.79|254.9|252.5|255.31|252.91|254.9|252.5|0
1651133570000|2022-04-28 08:12:50|254.84|252.44|254.84|252.44|254.96|252.56|254.84|252.44|0
1651133580000|2022-04-28 08:13:00|254.96|252.56|254.84|252.44|255.08|252.68|254.84|252.44|0
1651133590000|2022-04-28 08:13:10|254.6|252.2|254.13|251.73|254.6|252.2|254.13|251.73|0
1651133600000|2022-04-28 08:13:20|254.19|251.79|254.25|251.85|254.25|251.85|254.19|251.79|0
1651133610000|2022-04-28 08:13:30|254.37|251.97|254.49|252.09|254.66|252.26|254.37|251.97|0
1651133620000|2022-04-28 08:13:40|254.37|251.97|254.25|251.85|254.37|251.97|254.13|251.73|0
1651133630000|2022-04-28 08:13:50|254.37|251.97|254.25|251.85|254.37|251.97|254.25|251.85|0
1651133640000|2022-04-28 08:14:00|254.13|251.73|254.08|251.68|254.25|251.85|254.08|251.68|0
1651133650000|2022-04-28 08:14:10|253.9|251.5|253.9|251.5|253.96|251.56|253.78|251.38|0
1651133660000|2022-04-28 08:14:20|254.01|251.61|254.01|251.61|254.01|251.61|254.01|251.61|0
1651133670000|2022-04-28 08:14:30|254.13|251.73|253.66|251.26|254.13|251.73|253.66|251.26|0
1651133680000|2022-04-28 08:14:40|253.43|251.03|253.54|251.14|253.54|251.14|253.43|251.03|0
1651133690000|2022-04-28 08:14:50|253.49|251.09|253.43|251.03|253.54|251.14|253.43|251.03|0
1651133700000|2022-04-28 08:15:00|253.54|251.14|253.54|251.14|253.66|251.26|253.54|251.14|0
1651133710000|2022-04-28 08:15:10|253.31|250.91|253.31|250.91|253.31|250.91|253.19|250.79|0
1651133720000|2022-04-28 08:15:20|253.43|251.03|253.43|251.03|253.43|251.03|253.43|251.03|0
1651133730000|2022-04-28 08:15:30|253.31|250.91|253.14|250.74|253.43|251.03|253.14|250.74|0
1651133740000|2022-04-28 08:15:40|252.96|250.56|253.07|250.67|253.07|250.67|252.84|250.44|0
1651133750000|2022-04-28 08:15:50|253.19|250.79|253.31|250.91|253.31|250.91|253.19|250.79|0
1651133760000|2022-04-28 08:16:00|253.43|251.03|253.31|250.91|253.43|251.03|253.31|250.91|0
1651133770000|2022-04-28 08:16:10|253.19|250.79|252.84|250.44|253.19|250.79|252.84|250.44|0
1651133780000|2022-04-28 08:16:20|253.07|250.67|253.07|250.67|253.07|250.67|253.07|250.67|0
1651133790000|2022-04-28 08:16:30|252.96|250.56|253.07|250.67|253.07|250.67|252.96|250.56|0
1651133800000|2022-04-28 08:16:40|253.14|250.74|253.07|250.67|253.14|250.74|253.07|250.67|0
1651133810000|2022-04-28 08:16:50|253.19|250.79|253.02|250.62|253.19|250.79|253.02|250.62|0
1651133820000|2022-04-28 08:17:00|253.07|250.67|252.72|250.32|253.07|250.67|252.72|250.32|0
1651133830000|2022-04-28 08:17:10|252.78|250.38|252.72|250.32|252.84|250.44|252.72|250.32|0
1651133840000|2022-04-28 08:17:20|252.78|250.38|252.72|250.32|252.84|250.44|252.72|250.32|0
1651133850000|2022-04-28 08:17:30|252.84|250.44|253.07|250.67|253.07|250.67|252.84|250.44|0
1651133860000|2022-04-28 08:17:40|253.19|250.79|253.19|250.79|253.19|250.79|253.19|250.79|0
1651133880000|2022-04-28 08:18:00|253.31|250.91|253.49|251.09|253.49|251.09|253.31|250.91|0
1651133890000|2022-04-28 08:18:10|253.54|251.14|253.54|251.14|253.54|251.14|253.54|251.14|0
1651133900000|2022-04-28 08:18:20|253.66|251.26|253.66|251.26|253.66|251.26|253.54|251.14|0
1651133910000|2022-04-28 08:18:30|253.72|251.32|254.01|251.61|254.01|251.61|253.72|251.32|0
1651133920000|2022-04-28 08:18:40|253.89|251.49|253.89|251.49|253.89|251.49|253.66|251.26|0
1651133930000|2022-04-28 08:18:50|253.84|251.44|253.96|251.56|254.01|251.61|253.78|251.38|0
1651133940000|2022-04-28 08:19:00|254.01|251.61|254.13|251.73|254.13|251.73|254.01|251.61|0
1651133950000|2022-04-28 08:19:10|254.01|251.61|254.07|251.67|254.07|251.67|254.01|251.61|0
1651133960000|2022-04-28 08:19:20|254.01|251.61|253.78|251.38|254.13|251.73|253.78|251.38|0
1651133970000|2022-04-28 08:19:30|254.01|251.61|254.13|251.73|254.13|251.73|254.01|251.61|0
1651133980000|2022-04-28 08:19:40|254.01|251.61|253.96|251.56|254.01|251.61|253.96|251.56|0
1651133990000|2022-04-28 08:19:50|254.01|251.61|254.01|251.61|254.01|251.61|254.01|251.61|0
1651134000000|2022-04-28 08:20:00|254.13|251.73|253.66|251.26|254.13|251.73|253.66|251.26|0
1651134010000|2022-04-28 08:20:10|253.78|251.38|253.66|251.26|253.84|251.44|253.66|251.26|0
1651134020000|2022-04-28 08:20:20|253.78|251.38|253.54|251.14|253.78|251.38|253.48|251.08|0
1651134030000|2022-04-28 08:20:30|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1651134040000|2022-04-28 08:20:40|253.89|251.49|253.89|251.49|253.89|251.49|253.89|251.49|0
1651134050000|2022-04-28 08:20:50|253.95|251.55|254.01|251.61|254.01|251.61|253.95|251.55|0
1651134060000|2022-04-28 08:21:00|254.13|251.73|254.13|251.73|254.13|251.73|254.01|251.61|0
1651134070000|2022-04-28 08:21:10|254.25|251.85|254.25|251.85|254.25|251.85|254.25|251.85|0
1651134080000|2022-04-28 08:21:20|254.31|251.91|254.31|251.91|254.31|251.91|254.31|251.91|0
1651134090000|2022-04-28 08:21:30|254.25|251.85|254.48|252.08|254.48|252.08|254.25|251.85|0
1651134100000|2022-04-28 08:21:40|254.54|252.14|254.13|251.73|254.54|252.14|254.13|251.73|0
1651134110000|2022-04-28 08:21:50|254.07|251.67|254.13|251.73|254.13|251.73|254.07|251.67|0
1651134120000|2022-04-28 08:22:00|254.01|251.61|254.13|251.73|254.13|251.73|254.01|251.61|0
1651134130000|2022-04-28 08:22:10|254.01|251.61|253.77|251.37|254.01|251.61|253.77|251.37|0
1651134140000|2022-04-28 08:22:20|253.42|251.02|253.42|251.02|253.42|251.02|253.42|251.02|0
1651134150000|2022-04-28 08:22:30|253.54|251.14|253.66|251.26|253.66|251.26|253.54|251.14|0
1651134160000|2022-04-28 08:22:40|253.77|251.37|253.72|251.32|253.77|251.37|253.66|251.26|0
1651134170000|2022-04-28 08:22:50|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1651134180000|2022-04-28 08:23:00|253.6|251.2|253.42|251.02|253.6|251.2|253.19|250.79|0
1651134190000|2022-04-28 08:23:10|253.54|251.14|253.6|251.2|253.66|251.26|253.54|251.14|0
1651134200000|2022-04-28 08:23:20|253.54|251.14|253.54|251.14|253.66|251.26|253.54|251.14|0
1651134210000|2022-04-28 08:23:30|253.3|250.9|253.3|250.9|253.3|250.9|253.19|250.79|0
1651134220000|2022-04-28 08:23:40|253.25|250.85|253.19|250.79|253.25|250.85|253.19|250.79|0
1651134230000|2022-04-28 08:23:50|253.25|250.85|253.19|250.79|253.3|250.9|253.19|250.79|0
1651134240000|2022-04-28 08:24:00|252.95|250.55|252.95|250.55|252.95|250.55|252.95|250.55|0
1651134250000|2022-04-28 08:24:10|252.84|250.44|252.95|250.55|252.95|250.55|252.84|250.44|0
1651134260000|2022-04-28 08:24:20|252.9|250.5|252.95|250.55|252.95|250.55|252.9|250.5|0
1651134270000|2022-04-28 08:24:30|252.84|250.44|252.83|250.43|252.95|250.55|252.83|250.43|0
1651134280000|2022-04-28 08:24:40|252.72|250.32|252.83|250.43|252.83|250.43|252.72|250.32|0
1651134290000|2022-04-28 08:24:50|252.9|250.5|252.9|250.5|252.9|250.5|252.9|250.5|0
1651134300000|2022-04-28 08:25:00|252.95|250.55|252.83|250.43|252.95|250.55|252.83|250.43|0
1651134310000|2022-04-28 08:25:10|252.66|250.26|252.48|250.08|252.66|250.26|252.48|250.08|0
1651134320000|2022-04-28 08:25:20|252.6|250.2|252.43|250.03|252.6|250.2|252.37|249.97|0
1651134330000|2022-04-28 08:25:30|252.48|250.08|252.6|250.2|252.6|250.2|252.48|250.08|0
1651134340000|2022-04-28 08:25:40|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1651134350000|2022-04-28 08:25:50|252.6|250.2|252.25|249.85|252.6|250.2|252.25|249.85|0
1651134360000|2022-04-28 08:26:00|252.37|249.97|252.48|250.08|252.54|250.14|252.37|249.97|0
1651134380000|2022-04-28 08:26:20|252.54|250.14|252.72|250.32|252.72|250.32|252.48|250.08|0
1651134390000|2022-04-28 08:26:30|252.6|250.2|252.48|250.08|252.6|250.2|252.48|250.08|0
1651134400000|2022-04-28 08:26:40|252.54|250.14|252.6|250.2|252.6|250.2|252.48|250.08|0
1651134410000|2022-04-28 08:26:50|252.37|249.97|252.54|250.14|252.54|250.14|252.37|249.97|0
1651134420000|2022-04-28 08:27:00|252.6|250.2|252.72|250.32|252.72|250.32|252.6|250.2|0
1651134430000|2022-04-28 08:27:10|252.83|250.43|252.83|250.43|252.83|250.43|252.83|250.43|0
1651134440000|2022-04-28 08:27:20|252.72|250.32|252.6|250.2|252.72|250.32|252.6|250.2|0
1651134450000|2022-04-28 08:27:30|252.72|250.32|252.48|250.08|252.72|250.32|252.48|250.08|0
1651134460000|2022-04-28 08:27:40|252.25|249.85|252.01|249.61|252.25|249.85|252.01|249.61|0
1651134470000|2022-04-28 08:27:50|252.07|249.67|252.01|249.61|252.07|249.67|252.01|249.61|0
1651134480000|2022-04-28 08:28:00|252.13|249.73|252.13|249.73|252.13|249.73|252.01|249.61|0
1651134490000|2022-04-28 08:28:10|252.01|249.61|252.01|249.61|252.01|249.61|252.01|249.61|0
1651134500000|2022-04-28 08:28:20|252.07|249.67|252.36|249.96|252.36|249.96|252.07|249.67|0
1651134510000|2022-04-28 08:28:30|252.19|249.79|252.25|249.85|252.25|249.85|252.13|249.73|0
1651134520000|2022-04-28 08:28:40|252.48|250.08|252.42|250.02|252.48|250.08|252.42|250.02|0
1651134530000|2022-04-28 08:28:50|252.36|249.96|252.36|249.96|252.36|249.96|252.25|249.85|0
1651134540000|2022-04-28 08:29:00|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1651134550000|2022-04-28 08:29:10|252.36|249.96|252.13|249.73|252.36|249.96|252.13|249.73|0
1651134560000|2022-04-28 08:29:20|252.01|249.61|251.9|249.5|252.01|249.61|251.9|249.5|0
1651134570000|2022-04-28 08:29:30|252.01|249.61|252.01|249.61|252.07|249.67|252.01|249.61|0
1651134590000|2022-04-28 08:29:50|252.13|249.73|252.01|249.61|252.13|249.73|252.01|249.61|0
1651134610000|2022-04-28 08:30:10|251.9|249.5|251.9|249.5|251.9|249.5|251.9|249.5|0
1651134620000|2022-04-28 08:30:20|252.25|249.85|252.25|249.85|252.25|249.85|252.25|249.85|0
1651134630000|2022-04-28 08:30:30|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1651134640000|2022-04-28 08:30:40|252.25|249.85|252.01|249.61|252.25|249.85|252.01|249.61|0
1651134660000|2022-04-28 08:31:00|252.13|249.73|252.13|249.73|252.13|249.73|252.01|249.61|0
1651134680000|2022-04-28 08:31:20|252.25|249.85|252.19|249.79|252.25|249.85|252.13|249.73|0
1651134690000|2022-04-28 08:31:30|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1651134700000|2022-04-28 08:31:40|252.19|249.79|252.25|249.85|252.25|249.85|252.19|249.79|0
1651134710000|2022-04-28 08:31:50|252.31|249.91|252.25|249.85|252.31|249.91|252.25|249.85|0
1651134720000|2022-04-28 08:32:00|252.31|249.91|252.48|250.08|252.48|250.08|252.31|249.91|0
1651134730000|2022-04-28 08:32:10|252.36|249.96|252.48|250.08|252.48|250.08|252.36|249.96|0
1651134750000|2022-04-28 08:32:30|252.6|250.2|252.71|250.31|252.95|250.55|252.6|250.2|0
1651134760000|2022-04-28 08:32:40|252.83|250.43|252.71|250.31|252.83|250.43|252.71|250.31|0
1651134770000|2022-04-28 08:32:50|252.54|250.14|252.6|250.2|252.6|250.2|252.48|250.08|0
1651134780000|2022-04-28 08:33:00|252.48|250.08|252.48|250.08|252.48|250.08|252.48|250.08|0
1651134800000|2022-04-28 08:33:20|252.42|250.02|252.36|249.96|252.42|250.02|252.24|249.84|0
1651134810000|2022-04-28 08:33:30|252.24|249.84|252.07|249.67|252.24|249.84|252.07|249.67|0
1651134820000|2022-04-28 08:33:40|252.01|249.61|251.89|249.49|252.01|249.61|251.89|249.49|0
1651134830000|2022-04-28 08:33:50|252.01|249.61|252.01|249.61|252.01|249.61|252.01|249.61|0
1651134840000|2022-04-28 08:34:00|251.89|249.49|251.89|249.49|252.01|249.61|251.89|249.49|0
1651134860000|2022-04-28 08:34:20|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1651134870000|2022-04-28 08:34:30|252.01|249.61|252.01|249.61|252.01|249.61|252.01|249.61|0
1651134900000|2022-04-28 08:35:00|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1651134910000|2022-04-28 08:35:10|252.01|249.61|252.01|249.61|252.13|249.73|252.01|249.61|0
1651134920000|2022-04-28 08:35:20|251.89|249.49|251.89|249.49|251.89|249.49|251.89|249.49|0
1651134930000|2022-04-28 08:35:30|252.01|249.61|252.01|249.61|252.01|249.61|252.01|249.61|0
1651134940000|2022-04-28 08:35:40|251.89|249.49|251.89|249.49|251.89|249.49|251.89|249.49|0
1651134950000|2022-04-28 08:35:50|252.01|249.61|252.01|249.61|252.01|249.61|252.01|249.61|0
1651134960000|2022-04-28 08:36:00|252.13|249.73|251.89|249.49|252.13|249.73|251.89|249.49|0
1651134970000|2022-04-28 08:36:10|252.01|249.61|252.01|249.61|252.01|249.61|252.01|249.61|0
1651134990000|2022-04-28 08:36:30|251.89|249.49|252.01|249.61|252.01|249.61|251.89|249.49|0
1651135010000|2022-04-28 08:36:50|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1651135030000|2022-04-28 08:37:10|252.12|249.72|252.12|249.72|252.12|249.72|252.12|249.72|0
1651135040000|2022-04-28 08:37:20|252.24|249.84|252.12|249.72|252.24|249.84|252.12|249.72|0
1651135070000|2022-04-28 08:37:50|252.24|249.84|252.24|249.84|252.24|249.84|252.24|249.84|0
1651135080000|2022-04-28 08:38:00|252.36|249.96|252.24|249.84|252.36|249.96|252.24|249.84|0
1651135100000|2022-04-28 08:38:20|252.19|249.79|252.12|249.72|252.19|249.79|252.12|249.72|0
1651135140000|2022-04-28 08:39:00|252.01|249.61|252.12|249.72|252.12|249.72|252.01|249.61|0
1651135150000|2022-04-28 08:39:10|252.01|249.61|252.01|249.61|252.01|249.61|252.01|249.61|0
1651135180000|2022-04-28 08:39:40|252.12|249.72|252.12|249.72|252.12|249.72|252.12|249.72|0
1651135200000|2022-04-28 08:40:00|252.24|249.84|252.12|249.72|252.24|249.84|252.12|249.72|0
1651135210000|2022-04-28 08:40:10|252.01|249.61|251.89|249.49|252.01|249.61|251.89|249.49|0
1651135220000|2022-04-28 08:40:20|252.01|249.61|252.12|249.72|252.12|249.72|252.01|249.61|0
1651135230000|2022-04-28 08:40:30|252.01|249.61|251.89|249.49|252.01|249.61|251.89|249.49|0
1651135240000|2022-04-28 08:40:40|250.61|248.21|250.61|248.21|250.61|248.21|250.61|248.21|0
1651135250000|2022-04-28 08:40:50|250.26|247.86|250.84|248.44|250.84|248.44|250.26|247.86|0
1651135260000|2022-04-28 08:41:00|250.72|248.32|250.49|248.09|250.72|248.32|250.49|248.09|0
1651135270000|2022-04-28 08:41:10|250.61|248.21|250.72|248.32|250.72|248.32|250.61|248.21|0
1651135280000|2022-04-28 08:41:20|250.84|248.44|250.96|248.56|250.96|248.56|250.84|248.44|0
1651135290000|2022-04-28 08:41:30|251.07|248.67|251.3|248.9|251.3|248.9|251.07|248.67|0
1651135300000|2022-04-28 08:41:40|251.07|248.67|251.07|248.67|251.19|248.79|251.07|248.67|0
1651135310000|2022-04-28 08:41:50|251.02|248.62|251.19|248.79|251.19|248.79|250.95|248.55|0
1651135320000|2022-04-28 08:42:00|251.3|248.9|250.84|248.44|251.3|248.9|250.84|248.44|0
1651135330000|2022-04-28 08:42:10|250.95|248.55|250.84|248.44|250.95|248.55|250.84|248.44|0
1651135340000|2022-04-28 08:42:20|251.07|248.67|251.19|248.79|251.19|248.79|251.07|248.67|0
1651135350000|2022-04-28 08:42:30|251.3|248.9|251.3|248.9|251.42|249.02|251.3|248.9|0
1651135360000|2022-04-28 08:42:40|251.19|248.79|251.19|248.79|251.19|248.79|251.07|248.67|0
1651135370000|2022-04-28 08:42:50|251.3|248.9|251.19|248.79|251.3|248.9|251.19|248.79|0
1651135380000|2022-04-28 08:43:00|251.3|248.9|251.42|249.02|251.42|249.02|251.3|248.9|0
1651135390000|2022-04-28 08:43:10|251.36|248.96|251.54|249.14|251.54|249.14|251.36|248.96|0
1651135400000|2022-04-28 08:43:20|251.48|249.08|251.65|249.25|251.65|249.25|251.48|249.08|0
1651135410000|2022-04-28 08:43:30|251.54|249.14|251.77|249.37|251.77|249.37|251.54|249.14|0
1651135420000|2022-04-28 08:43:40|251.71|249.31|251.77|249.37|251.77|249.37|251.65|249.25|0
1651135430000|2022-04-28 08:43:50|251.89|249.49|251.89|249.49|252|249.6|251.89|249.49|0
1651135440000|2022-04-28 08:44:00|252|249.6|251.89|249.49|252|249.6|251.89|249.49|0
1651135450000|2022-04-28 08:44:10|252|249.6|252.24|249.84|252.24|249.84|252|249.6|0
1651135460000|2022-04-28 08:44:20|252.35|249.95|252.47|250.07|252.47|250.07|252.24|249.84|0
1651135470000|2022-04-28 08:44:30|252.24|249.84|252.12|249.72|252.24|249.84|252.12|249.72|0
1651135480000|2022-04-28 08:44:40|252.18|249.78|252|249.6|252.18|249.78|251.89|249.49|0
1651135490000|2022-04-28 08:44:50|251.77|249.37|252|249.6|252|249.6|251.77|249.37|0
1651135500000|2022-04-28 08:45:00|252.12|249.72|252.12|249.72|252.12|249.72|252|249.6|0
1651135510000|2022-04-28 08:45:10|252|249.6|252|249.6|252.06|249.66|252|249.6|0
1651135520000|2022-04-28 08:45:20|251.89|249.49|252.12|249.72|252.12|249.72|251.89|249.49|0
1651135530000|2022-04-28 08:45:30|252.06|249.66|252|249.6|252.12|249.72|252|249.6|0
1651135540000|2022-04-28 08:45:40|252.12|249.72|251.89|249.49|252.12|249.72|251.89|249.49|0
1651135550000|2022-04-28 08:45:50|252|249.6|252|249.6|252|249.6|252|249.6|0
1651135560000|2022-04-28 08:46:00|251.89|249.49|251.89|249.49|252|249.6|251.89|249.49|0
1651135570000|2022-04-28 08:46:10|251.77|249.37|251.77|249.37|251.89|249.49|251.77|249.37|0
1651135580000|2022-04-28 08:46:20|251.54|249.14|251.19|248.79|251.54|249.14|251.19|248.79|0
1651135590000|2022-04-28 08:46:30|251.3|248.9|251.54|249.14|251.65|249.25|251.3|248.9|0
1651135600000|2022-04-28 08:46:40|251.65|249.25|251.6|249.2|251.65|249.25|251.53|249.13|0
1651135610000|2022-04-28 08:46:50|251.53|249.13|251.65|249.25|251.65|249.25|251.53|249.13|0
1651135620000|2022-04-28 08:47:00|251.77|249.37|251.65|249.25|251.77|249.37|251.65|249.25|0
1651135630000|2022-04-28 08:47:10|251.42|249.02|251.48|249.08|251.48|249.08|251.42|249.02|0
1651135640000|2022-04-28 08:47:20|251.53|249.13|251.3|248.9|251.53|249.13|251.3|248.9|0
1651135650000|2022-04-28 08:47:30|251.36|248.96|251.18|248.78|251.36|248.96|251.18|248.78|0
1651135660000|2022-04-28 08:47:40|251.3|248.9|251.18|248.78|251.3|248.9|251.18|248.78|0
1651135670000|2022-04-28 08:47:50|251.07|248.67|251.07|248.67|251.07|248.67|250.95|248.55|0
1651135680000|2022-04-28 08:48:00|251.13|248.73|251.07|248.67|251.13|248.73|251.07|248.67|0
1651135690000|2022-04-28 08:48:10|250.95|248.55|250.95|248.55|250.95|248.55|250.83|248.43|0
1651135700000|2022-04-28 08:48:20|251.07|248.67|250.6|248.2|251.07|248.67|250.49|248.09|0
1651135710000|2022-04-28 08:48:30|250.72|248.32|250.95|248.55|250.95|248.55|250.72|248.32|0
1651135720000|2022-04-28 08:48:40|250.83|248.43|250.78|248.38|250.89|248.49|250.78|248.38|0
1651135730000|2022-04-28 08:48:50|250.6|248.2|250.72|248.32|250.72|248.32|250.6|248.2|0
1651135740000|2022-04-28 08:49:00|250.6|248.2|251.07|248.67|251.07|248.67|250.6|248.2|0
1651135750000|2022-04-28 08:49:10|250.95|248.55|251.3|248.9|251.3|248.9|250.95|248.55|0
1651135760000|2022-04-28 08:49:20|251.42|249.02|251.24|248.84|251.42|249.02|251.24|248.84|0
1651135770000|2022-04-28 08:49:30|251.18|248.78|251.3|248.9|251.3|248.9|251.18|248.78|0
1651135780000|2022-04-28 08:49:40|251.42|249.02|251.42|249.02|251.42|249.02|251.42|249.02|0
1651135790000|2022-04-28 08:49:50|251.3|248.9|251.24|248.84|251.3|248.9|251.24|248.84|0
1651135800000|2022-04-28 08:50:00|251.18|248.78|251.3|248.9|251.42|249.02|251.18|248.78|0
1651135810000|2022-04-28 08:50:10|251.36|248.96|251.3|248.9|251.36|248.96|251.3|248.9|0
1651135820000|2022-04-28 08:50:20|251.42|249.02|251.42|249.02|251.42|249.02|251.36|248.96|0
1651135830000|2022-04-28 08:50:30|251.36|248.96|251.42|249.02|251.42|249.02|251.3|248.9|0
1651135840000|2022-04-28 08:50:40|251.48|249.08|251.65|249.25|251.65|249.25|251.48|249.08|0
1651135850000|2022-04-28 08:50:50|251.88|249.48|251.88|249.48|251.88|249.48|251.83|249.43|0
1651135860000|2022-04-28 08:51:00|251.65|249.25|251.53|249.13|251.65|249.25|251.53|249.13|0
1651135870000|2022-04-28 08:51:10|251.3|248.9|251.42|249.02|251.42|249.02|251.07|248.67|0
1651135890000|2022-04-28 08:51:30|251.53|249.13|251.42|249.02|251.53|249.13|251.42|249.02|0
1651135900000|2022-04-28 08:51:40|251.3|248.9|251.3|248.9|251.3|248.9|251.3|248.9|0
1651135910000|2022-04-28 08:51:50|251.24|248.84|251.18|248.78|251.24|248.84|251.18|248.78|0
1651135920000|2022-04-28 08:52:00|251.3|248.9|251.3|248.9|251.3|248.9|251.18|248.78|0
1651135930000|2022-04-28 08:52:10|251.24|248.84|251.24|248.84|251.24|248.84|250.95|248.55|0
1651135940000|2022-04-28 08:52:20|251.18|248.78|250.95|248.55|251.18|248.78|250.95|248.55|0
1651135950000|2022-04-28 08:52:30|250.72|248.32|250.72|248.32|250.72|248.32|250.72|248.32|0
1651135960000|2022-04-28 08:52:40|250.83|248.43|251.06|248.66|251.06|248.66|250.83|248.43|0
1651135970000|2022-04-28 08:52:50|250.95|248.55|251.06|248.66|251.06|248.66|250.95|248.55|0
1651135980000|2022-04-28 08:53:00|250.95|248.55|250.95|248.55|250.95|248.55|250.95|248.55|0
1651135990000|2022-04-28 08:53:10|251.06|248.66|250.95|248.55|251.06|248.66|250.95|248.55|0
1651136000000|2022-04-28 08:53:20|251.06|248.66|251.18|248.78|251.18|248.78|251.06|248.66|0
1651136010000|2022-04-28 08:53:30|251.12|248.72|251.06|248.66|251.12|248.72|251.06|248.66|0
1651136030000|2022-04-28 08:53:50|250.95|248.55|250.89|248.49|250.95|248.55|250.89|248.49|0
1651136040000|2022-04-28 08:54:00|250.95|248.55|251.06|248.66|251.06|248.66|250.95|248.55|0
1651136050000|2022-04-28 08:54:10|250.95|248.55|250.95|248.55|250.95|248.55|250.89|248.49|0
1651136060000|2022-04-28 08:54:20|250.83|248.43|250.83|248.43|250.83|248.43|250.83|248.43|0
1651136070000|2022-04-28 08:54:30|250.89|248.49|250.89|248.49|250.89|248.49|250.89|248.49|0
1651136080000|2022-04-28 08:54:40|250.95|248.55|250.83|248.43|250.95|248.55|250.83|248.43|0
1651136090000|2022-04-28 08:54:50|250.71|248.31|250.77|248.37|250.77|248.37|250.71|248.31|0
1651136100000|2022-04-28 08:55:00|250.83|248.43|250.71|248.31|250.83|248.43|250.71|248.31|0
1651136110000|2022-04-28 08:55:10|250.6|248.2|250.71|248.31|250.71|248.31|250.6|248.2|0
1651136120000|2022-04-28 08:55:20|250.77|248.37|250.6|248.2|250.77|248.37|250.6|248.2|0
1651136140000|2022-04-28 08:55:40|250.54|248.14|250.6|248.2|250.6|248.2|250.54|248.14|0
1651136150000|2022-04-28 08:55:50|250.71|248.31|250.83|248.43|250.83|248.43|250.71|248.31|0
1651136160000|2022-04-28 08:56:00|250.95|248.55|250.6|248.2|250.95|248.55|250.6|248.2|0
1651136170000|2022-04-28 08:56:10|250.71|248.31|250.71|248.31|250.71|248.31|250.66|248.26|0
1651136180000|2022-04-28 08:56:20|250.6|248.2|250.71|248.31|250.71|248.31|250.6|248.2|0
1651136220000|2022-04-28 08:57:00|250.83|248.43|250.95|248.55|250.95|248.55|250.83|248.43|0
1651136230000|2022-04-28 08:57:10|250.83|248.43|250.95|248.55|250.95|248.55|250.83|248.43|0
1651136240000|2022-04-28 08:57:20|251.01|248.61|251.06|248.66|251.06|248.66|251.01|248.61|0
1651136250000|2022-04-28 08:57:30|251.18|248.78|250.95|248.55|251.18|248.78|250.89|248.49|0
1651136260000|2022-04-28 08:57:40|250.83|248.43|250.83|248.43|250.83|248.43|250.83|248.43|0
1651136270000|2022-04-28 08:57:50|250.94|248.54|250.83|248.43|250.94|248.54|250.83|248.43|0
1651136280000|2022-04-28 08:58:00|250.71|248.31|250.71|248.31|250.83|248.43|250.71|248.31|0
1651136300000|2022-04-28 08:58:20|250.6|248.2|250.48|248.08|250.6|248.2|250.48|248.08|0
1651136310000|2022-04-28 08:58:30|250.36|247.96|250.25|247.85|250.36|247.96|250.25|247.85|0
1651136320000|2022-04-28 08:58:40|250.48|248.08|250.25|247.85|250.48|248.08|250.25|247.85|0
1651136330000|2022-04-28 08:58:50|250.13|247.73|250.13|247.73|250.13|247.73|250.13|247.73|0
1651136340000|2022-04-28 08:59:00|250.25|247.85|250.13|247.73|250.25|247.85|250.13|247.73|0
1651136350000|2022-04-28 08:59:10|250.19|247.79|250.13|247.73|250.19|247.79|250.13|247.73|0
1651136360000|2022-04-28 08:59:20|250.19|247.79|250.13|247.73|250.25|247.85|250.13|247.73|0
1651136370000|2022-04-28 08:59:30|249.78|247.38|249.78|247.38|249.78|247.38|249.78|247.38|0
1651136380000|2022-04-28 08:59:40|249.66|247.26|249.78|247.38|249.78|247.38|249.66|247.26|0
1651136390000|2022-04-28 08:59:50|249.72|247.32|248.74|246.34|249.72|247.32|248.74|246.34|0
1651136400000|2022-04-28 09:00:00|248.51|246.11|248.27|245.87|248.51|246.11|248.27|245.87|0
1651136410000|2022-04-28 09:00:10|248.16|245.76|247.7|245.3|248.16|245.76|247.7|245.3|0
1651136420000|2022-04-28 09:00:20|247.64|245.24|248.27|245.87|248.27|245.87|247.64|245.24|0
1651136430000|2022-04-28 09:00:30|248.5|246.1|248.85|246.45|248.85|246.45|248.5|246.1|0
1651136440000|2022-04-28 09:00:40|248.8|246.4|248.97|246.57|249.03|246.63|248.8|246.4|0
1651136450000|2022-04-28 09:00:50|248.85|246.45|249.08|246.68|249.08|246.68|248.85|246.45|0
1651136460000|2022-04-28 09:01:00|248.97|246.57|249.08|246.68|249.08|246.68|248.97|246.57|0
1651136470000|2022-04-28 09:01:10|249.32|246.92|249.55|247.15|249.55|247.15|249.32|246.92|0
1651136480000|2022-04-28 09:01:20|249.43|247.03|249.55|247.15|249.55|247.15|249.43|247.03|0
1651136490000|2022-04-28 09:01:30|249.66|247.26|249.43|247.03|249.66|247.26|249.43|247.03|0
1651136500000|2022-04-28 09:01:40|249.49|247.09|249.66|247.26|249.66|247.26|249.49|247.09|0
1651136510000|2022-04-28 09:01:50|249.78|247.38|249.66|247.26|249.78|247.38|249.66|247.26|0
1651136520000|2022-04-28 09:02:00|249.31|246.91|249.31|246.91|249.43|247.03|249.31|246.91|0
1651136530000|2022-04-28 09:02:10|249.08|246.68|249.08|246.68|249.26|246.86|249.08|246.68|0
1651136540000|2022-04-28 09:02:20|248.97|246.57|249.31|246.91|249.31|246.91|248.97|246.57|0
1651136550000|2022-04-28 09:02:30|249.43|247.03|249.31|246.91|249.43|247.03|249.31|246.91|0
1651136560000|2022-04-28 09:02:40|249.2|246.8|249.31|246.91|249.31|246.91|249.2|246.8|0
1651136570000|2022-04-28 09:02:50|249.08|246.68|248.73|246.33|249.2|246.8|248.73|246.33|0
1651136580000|2022-04-28 09:03:00|248.62|246.22|248.79|246.39|248.79|246.39|248.62|246.22|0
1651136590000|2022-04-28 09:03:10|248.85|246.45|249.08|246.68|249.08|246.68|248.85|246.45|0
1651136600000|2022-04-28 09:03:20|249.2|246.8|249.14|246.74|249.2|246.8|249.08|246.68|0
1651136610000|2022-04-28 09:03:30|249.2|246.8|249.31|246.91|249.31|246.91|249.2|246.8|0
1651136620000|2022-04-28 09:03:40|249.08|246.68|248.68|246.28|249.08|246.68|248.68|246.28|0
1651136630000|2022-04-28 09:03:50|248.73|246.33|248.62|246.22|248.73|246.33|248.62|246.22|0
1651136640000|2022-04-28 09:04:00|248.56|246.16|248.39|245.99|248.62|246.22|248.39|245.99|0
1651136650000|2022-04-28 09:04:10|248.1|245.7|248.04|245.64|248.27|245.87|248.04|245.64|0
1651136660000|2022-04-28 09:04:20|248.16|245.76|248.04|245.64|248.16|245.76|247.98|245.58|0
1651136670000|2022-04-28 09:04:30|247.92|245.52|248.16|245.76|248.16|245.76|247.92|245.52|0
1651136680000|2022-04-28 09:04:40|248.1|245.7|248.22|245.82|248.39|245.99|248.1|245.7|0
1651136690000|2022-04-28 09:04:50|248.27|245.87|248.45|246.05|248.45|246.05|248.27|245.87|0
1651136700000|2022-04-28 09:05:00|248.62|246.22|248.27|245.87|248.62|246.22|248.27|245.87|0
1651136710000|2022-04-28 09:05:10|248.5|246.1|248.39|245.99|248.56|246.16|248.39|245.99|0
1651136720000|2022-04-28 09:05:20|248.5|246.1|248.5|246.1|248.5|246.1|248.5|246.1|0
1651136730000|2022-04-28 09:05:30|248.62|246.22|248.5|246.1|248.62|246.22|248.5|246.1|0
1651136740000|2022-04-28 09:05:40|248.45|246.05|248.39|245.99|248.5|246.1|248.39|245.99|0
1651136750000|2022-04-28 09:05:50|248.5|246.1|248.56|246.16|248.62|246.22|248.5|246.1|0
1651136760000|2022-04-28 09:06:00|248.62|246.22|248.62|246.22|248.73|246.33|248.62|246.22|0
1651136770000|2022-04-28 09:06:10|248.5|246.1|248.5|246.1|248.56|246.16|248.45|246.05|0
1651136780000|2022-04-28 09:06:20|248.62|246.22|248.91|246.51|248.91|246.51|248.62|246.22|0
1651136790000|2022-04-28 09:06:30|249.08|246.68|249.08|246.68|249.08|246.68|248.96|246.56|0
1651136800000|2022-04-28 09:06:40|249.02|246.62|249.08|246.68|249.08|246.68|249.02|246.62|0
1651136810000|2022-04-28 09:06:50|249.02|246.62|249.2|246.8|249.2|246.8|249.02|246.62|0
1651136820000|2022-04-28 09:07:00|249.31|246.91|249.08|246.68|249.31|246.91|249.08|246.68|0
1651136830000|2022-04-28 09:07:10|249.2|246.8|249.31|246.91|249.31|246.91|249.2|246.8|0
1651136840000|2022-04-28 09:07:20|249.43|247.03|249.43|247.03|249.43|247.03|249.43|247.03|0
1651136850000|2022-04-28 09:07:30|249.54|247.14|249.43|247.03|249.54|247.14|249.43|247.03|0
1651136860000|2022-04-28 09:07:40|249.2|246.8|249.43|247.03|249.43|247.03|249.2|246.8|0
1651136870000|2022-04-28 09:07:50|249.49|247.09|249.43|247.03|249.54|247.14|249.43|247.03|0
1651136880000|2022-04-28 09:08:00|249.31|246.91|249.08|246.68|249.31|246.91|248.96|246.56|0
1651136890000|2022-04-28 09:08:10|249.02|246.62|249.19|246.79|249.19|246.79|249.02|246.62|0
1651136900000|2022-04-28 09:08:20|249.14|246.74|249.14|246.74|249.26|246.86|249.14|246.74|0
1651136910000|2022-04-28 09:08:30|249.26|246.86|249.14|246.74|249.26|246.86|249.08|246.68|0
1651136920000|2022-04-28 09:08:40|249.31|246.91|249.19|246.79|249.43|247.03|249.19|246.79|0
1651136930000|2022-04-28 09:08:50|249.31|246.91|249.43|247.03|249.43|247.03|249.31|246.91|0
1651136940000|2022-04-28 09:09:00|249.54|247.14|249.43|247.03|249.54|247.14|249.43|247.03|0
1651136950000|2022-04-28 09:09:10|249.66|247.26|249.6|247.2|249.66|247.26|249.43|247.03|0
1651136960000|2022-04-28 09:09:20|249.54|247.14|249.66|247.26|249.66|247.26|249.43|247.03|0
1651136970000|2022-04-28 09:09:30|249.77|247.37|250.24|247.84|250.24|247.84|249.77|247.37|0
1651136980000|2022-04-28 09:09:40|250.36|247.96|250.36|247.96|250.36|247.96|250.3|247.9|0
1651136990000|2022-04-28 09:09:50|250.24|247.84|250.12|247.72|250.24|247.84|250.12|247.72|0
1651137000000|2022-04-28 09:10:00|250.01|247.61|250.01|247.61|250.12|247.72|250.01|247.61|0
1651137010000|2022-04-28 09:10:10|250.07|247.67|250.24|247.84|250.24|247.84|250.07|247.67|0
1651137020000|2022-04-28 09:10:20|250.36|247.96|250.47|248.07|250.47|248.07|250.36|247.96|0
1651137030000|2022-04-28 09:10:30|250.35|247.95|250.59|248.19|250.59|248.19|250.35|247.95|0
1651137040000|2022-04-28 09:10:40|250.7|248.3|250.35|247.95|250.7|248.3|250.35|247.95|0
1651137050000|2022-04-28 09:10:50|250.47|248.07|250.35|247.95|250.47|248.07|250.35|247.95|0
1651137060000|2022-04-28 09:11:00|250.12|247.72|250.12|247.72|250.12|247.72|250.01|247.61|0
1651137070000|2022-04-28 09:11:10|250.24|247.84|250.24|247.84|250.24|247.84|250.24|247.84|0
1651137080000|2022-04-28 09:11:20|250.12|247.72|250.35|247.95|250.35|247.95|250.01|247.61|0
1651137090000|2022-04-28 09:11:30|250.47|248.07|250.59|248.19|250.7|248.3|250.47|248.07|0
1651137100000|2022-04-28 09:11:40|250.7|248.3|250.59|248.19|250.7|248.3|250.59|248.19|0
1651137110000|2022-04-28 09:11:50|250.47|248.07|250.7|248.3|250.7|248.3|250.47|248.07|0
1651137120000|2022-04-28 09:12:00|250.82|248.42|250.35|247.95|250.82|248.42|250.35|247.95|0
1651137130000|2022-04-28 09:12:10|250.41|248.01|250.35|247.95|250.41|248.01|250.35|247.95|0
1651137140000|2022-04-28 09:12:20|250.24|247.84|250.47|248.07|250.59|248.19|250.24|247.84|0
1651137150000|2022-04-28 09:12:30|250.53|248.13|250.94|248.54|250.94|248.54|250.47|248.07|0
1651137160000|2022-04-28 09:12:40|251|248.6|250.94|248.54|251|248.6|250.94|248.54|0
1651137170000|2022-04-28 09:12:50|250.82|248.42|250.59|248.19|250.82|248.42|250.59|248.19|0
1651137180000|2022-04-28 09:13:00|250.7|248.3|250.7|248.3|250.7|248.3|250.65|248.25|0
1651137190000|2022-04-28 09:13:10|250.82|248.42|250.47|248.07|250.82|248.42|250.47|248.07|0
1651137200000|2022-04-28 09:13:20|250.65|248.25|250.7|248.3|250.7|248.3|250.59|248.19|0
1651137210000|2022-04-28 09:13:30|250.65|248.25|250.82|248.42|250.82|248.42|250.59|248.19|0
1651137230000|2022-04-28 09:13:50|251.17|248.77|251.23|248.83|251.4|249|251.17|248.77|0
1651137240000|2022-04-28 09:14:00|251.4|249|251.11|248.71|251.4|249|251.05|248.65|0
1651137250000|2022-04-28 09:14:10|251.05|248.65|251.05|248.65|251.05|248.65|251|248.6|0
1651137270000|2022-04-28 09:14:30|251.11|248.71|251.4|249|251.4|249|251.05|248.65|0
1651137280000|2022-04-28 09:14:40|251.28|248.88|251.28|248.88|251.28|248.88|251.17|248.77|0
1651137290000|2022-04-28 09:14:50|251.11|248.71|250.93|248.53|251.17|248.77|250.93|248.53|0
1651137300000|2022-04-28 09:15:00|251.05|248.65|251.4|249|251.4|249|251.05|248.65|0
1651137310000|2022-04-28 09:15:10|251.34|248.94|251.34|248.94|251.34|248.94|251.34|248.94|0
1651137320000|2022-04-28 09:15:20|251.4|249|251.52|249.12|251.52|249.12|251.4|249|0
1651137330000|2022-04-28 09:15:30|251.58|249.18|251.63|249.23|251.63|249.23|251.58|249.18|0
1651137340000|2022-04-28 09:15:40|251.58|249.18|251.28|248.88|251.58|249.18|251.28|248.88|0
1651137350000|2022-04-28 09:15:50|251.17|248.77|251.28|248.88|251.28|248.88|251.17|248.77|0
1651137360000|2022-04-28 09:16:00|251.52|249.12|251.52|249.12|251.63|249.23|251.52|249.12|0
1651137370000|2022-04-28 09:16:10|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1651137380000|2022-04-28 09:16:20|251.75|249.35|251.87|249.47|251.87|249.47|251.75|249.35|0
1651137390000|2022-04-28 09:16:30|251.98|249.58|251.81|249.41|251.98|249.58|251.81|249.41|0
1651137400000|2022-04-28 09:16:40|251.87|249.47|251.63|249.23|251.87|249.47|251.63|249.23|0
1651137410000|2022-04-28 09:16:50|251.75|249.35|251.75|249.35|251.81|249.41|251.75|249.35|0
1651137420000|2022-04-28 09:17:00|251.63|249.23|251.63|249.23|251.75|249.35|251.63|249.23|0
1651137430000|2022-04-28 09:17:10|251.69|249.29|251.87|249.47|251.87|249.47|251.69|249.29|0
1651137440000|2022-04-28 09:17:20|251.75|249.35|251.75|249.35|251.75|249.35|251.75|249.35|0
1651137450000|2022-04-28 09:17:30|251.63|249.23|251.52|249.12|251.63|249.23|251.52|249.12|0
1651137460000|2022-04-28 09:17:40|251.46|249.06|251.46|249.06|251.46|249.06|251.46|249.06|0
1651137470000|2022-04-28 09:17:50|251.52|249.12|251.52|249.12|251.63|249.23|251.52|249.12|0
1651137480000|2022-04-28 09:18:00|251.46|249.06|251.52|249.12|251.52|249.12|251.46|249.06|0
1651137490000|2022-04-28 09:18:10|251.46|249.06|251.52|249.12|251.52|249.12|251.46|249.06|0
1651137500000|2022-04-28 09:18:20|251.75|249.35|251.75|249.35|251.75|249.35|251.75|249.35|0
1651137520000|2022-04-28 09:18:40|251.81|249.41|251.75|249.35|251.81|249.41|251.75|249.35|0
1651137530000|2022-04-28 09:18:50|251.63|249.23|251.58|249.18|251.63|249.23|251.58|249.18|0
1651137540000|2022-04-28 09:19:00|251.51|249.11|251.63|249.23|251.63|249.23|251.51|249.11|0
1651137550000|2022-04-28 09:19:10|251.51|249.11|251.58|249.18|251.63|249.23|251.51|249.11|0
1651137560000|2022-04-28 09:19:20|251.75|249.35|251.75|249.35|251.75|249.35|251.75|249.35|0
1651137570000|2022-04-28 09:19:30|251.81|249.41|251.63|249.23|251.81|249.41|251.63|249.23|0
1651137580000|2022-04-28 09:19:40|251.75|249.35|251.63|249.23|251.75|249.35|251.63|249.23|0
1651137590000|2022-04-28 09:19:50|251.75|249.35|251.51|249.11|251.75|249.35|251.51|249.11|0
1651137600000|2022-04-28 09:20:00|251.57|249.17|251.57|249.17|251.57|249.17|251.57|249.17|0
1651137610000|2022-04-28 09:20:10|251.51|249.11|251.51|249.11|251.51|249.11|251.51|249.11|0
1651137630000|2022-04-28 09:20:30|251.63|249.23|251.63|249.23|251.75|249.35|251.63|249.23|0
1651137660000|2022-04-28 09:21:00|251.75|249.35|251.63|249.23|251.75|249.35|251.63|249.23|0
1651137670000|2022-04-28 09:21:10|251.75|249.35|251.63|249.23|251.75|249.35|251.63|249.23|0
1651137690000|2022-04-28 09:21:30|251.51|249.11|251.51|249.11|251.51|249.11|251.51|249.11|0
1651137700000|2022-04-28 09:21:40|251.63|249.23|251.63|249.23|251.63|249.23|251.51|249.11|0
1651137720000|2022-04-28 09:22:00|251.75|249.35|251.63|249.23|251.75|249.35|251.63|249.23|0
1651137740000|2022-04-28 09:22:20|251.51|249.11|251.4|249|251.51|249.11|251.4|249|0
1651137750000|2022-04-28 09:22:30|251.51|249.11|251.51|249.11|251.51|249.11|251.51|249.11|0
1651137760000|2022-04-28 09:22:40|251.4|249|251.4|249|251.51|249.11|251.4|249|0
1651137770000|2022-04-28 09:22:50|251.28|248.88|251.28|248.88|251.4|249|251.28|248.88|0
1651137780000|2022-04-28 09:23:00|251.22|248.82|251.4|249|251.4|249|251.22|248.82|0
1651137790000|2022-04-28 09:23:10|251.28|248.88|251.28|248.88|251.28|248.88|251.16|248.76|0
1651137800000|2022-04-28 09:23:20|251.16|248.76|250.99|248.59|251.16|248.76|250.99|248.59|0
1651137810000|2022-04-28 09:23:30|250.93|248.53|250.81|248.41|250.93|248.53|250.81|248.41|0
1651137820000|2022-04-28 09:23:40|250.93|248.53|251.05|248.65|251.11|248.71|250.93|248.53|0
1651137830000|2022-04-28 09:23:50|250.93|248.53|250.99|248.59|250.99|248.59|250.93|248.53|0
1651137840000|2022-04-28 09:24:00|250.93|248.53|250.81|248.41|250.93|248.53|250.81|248.41|0
1651137850000|2022-04-28 09:24:10|250.93|248.53|251.05|248.65|251.11|248.71|250.93|248.53|0
1651137860000|2022-04-28 09:24:20|250.99|248.59|250.81|248.41|250.99|248.59|250.81|248.41|0
1651137870000|2022-04-28 09:24:30|250.7|248.3|250.81|248.41|250.81|248.41|250.7|248.3|0
1651137880000|2022-04-28 09:24:40|250.93|248.53|250.99|248.59|250.99|248.59|250.87|248.47|0
1651137890000|2022-04-28 09:24:50|251.04|248.64|250.87|248.47|251.04|248.64|250.87|248.47|0
1651137900000|2022-04-28 09:25:00|250.81|248.41|250.93|248.53|250.93|248.53|250.7|248.3|0
1651137920000|2022-04-28 09:25:20|251.04|248.64|250.93|248.53|251.04|248.64|250.93|248.53|0
1651137930000|2022-04-28 09:25:30|250.81|248.41|250.93|248.53|250.93|248.53|250.81|248.41|0
1651137940000|2022-04-28 09:25:40|251.04|248.64|251.39|248.99|251.39|248.99|251.04|248.64|0
1651137950000|2022-04-28 09:25:50|251.34|248.94|251.28|248.88|251.34|248.94|251.28|248.88|0
1651137960000|2022-04-28 09:26:00|251.39|248.99|251.51|249.11|251.51|249.11|251.39|248.99|0
1651137970000|2022-04-28 09:26:10|251.63|249.23|251.74|249.34|251.74|249.34|251.63|249.23|0
1651137980000|2022-04-28 09:26:20|251.63|249.23|251.63|249.23|251.74|249.34|251.63|249.23|0
1651137990000|2022-04-28 09:26:30|251.51|249.11|251.63|249.23|251.63|249.23|251.39|248.99|0
1651138000000|2022-04-28 09:26:40|251.51|249.11|251.63|249.23|251.63|249.23|251.51|249.11|0
1651138010000|2022-04-28 09:26:50|251.69|249.29|251.74|249.34|251.74|249.34|251.69|249.29|0
1651138020000|2022-04-28 09:27:00|251.86|249.46|251.86|249.46|251.86|249.46|251.74|249.34|0
1651138030000|2022-04-28 09:27:10|251.98|249.58|252.44|250.04|252.44|250.04|251.98|249.58|0
1651138040000|2022-04-28 09:27:20|252.33|249.93|252.27|249.87|252.33|249.93|252.09|249.69|0
1651138050000|2022-04-28 09:27:30|252.33|249.93|252.56|250.16|252.56|250.16|252.33|249.93|0
1651138060000|2022-04-28 09:27:40|252.62|250.22|252.56|250.16|252.62|250.22|252.44|250.04|0
1651138070000|2022-04-28 09:27:50|252.8|250.4|253.03|250.63|253.03|250.63|252.68|250.28|0
1651138080000|2022-04-28 09:28:00|252.68|250.28|252.68|250.28|252.8|250.4|252.68|250.28|0
1651138090000|2022-04-28 09:28:10|252.56|250.16|252.44|250.04|252.56|250.16|252.44|250.04|0
1651138100000|2022-04-28 09:28:20|252.21|249.81|252.09|249.69|252.39|249.99|252.09|249.69|0
1651138110000|2022-04-28 09:28:30|252.04|249.64|252.09|249.69|252.09|249.69|252.04|249.64|0
1651138120000|2022-04-28 09:28:40|252.21|249.81|252.21|249.81|252.21|249.81|252.15|249.75|0
1651138130000|2022-04-28 09:28:50|252.15|249.75|252.33|249.93|252.33|249.93|252.09|249.69|0
1651138140000|2022-04-28 09:29:00|252.44|250.04|252.56|250.16|252.56|250.16|252.44|250.04|0
1651138150000|2022-04-28 09:29:10|252.44|250.04|252.44|250.04|252.56|250.16|252.44|250.04|0
1651138160000|2022-04-28 09:29:20|252.56|250.16|252.68|250.28|252.68|250.28|252.56|250.16|0
1651138170000|2022-04-28 09:29:30|252.56|250.16|252.44|250.04|252.56|250.16|252.44|250.04|0
1651138180000|2022-04-28 09:29:40|252.56|250.16|252.21|249.81|252.56|250.16|252.21|249.81|0
1651138190000|2022-04-28 09:29:50|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1651138200000|2022-04-28 09:30:00|252.15|249.75|252.21|249.81|252.21|249.81|252.09|249.69|0
1651138210000|2022-04-28 09:30:10|251.98|249.58|251.86|249.46|251.98|249.58|251.86|249.46|0
1651138220000|2022-04-28 09:30:20|251.39|248.99|251.51|249.11|251.62|249.22|251.39|248.99|0
1651138230000|2022-04-28 09:30:30|251.62|249.22|251.62|249.22|251.62|249.22|251.51|249.11|0
1651138240000|2022-04-28 09:30:40|251.74|249.34|251.92|249.52|251.92|249.52|251.74|249.34|0
1651138250000|2022-04-28 09:30:50|251.74|249.34|251.86|249.46|251.86|249.46|251.74|249.34|0
1651138260000|2022-04-28 09:31:00|251.74|249.34|251.86|249.46|251.86|249.46|251.74|249.34|0
1651138270000|2022-04-28 09:31:10|251.51|249.11|251.51|249.11|251.51|249.11|251.39|248.99|0
1651138280000|2022-04-28 09:31:20|251.74|249.34|251.74|249.34|251.86|249.46|251.74|249.34|0
1651138290000|2022-04-28 09:31:30|251.62|249.22|251.74|249.34|251.74|249.34|251.62|249.22|0
1651138300000|2022-04-28 09:31:40|251.86|249.46|251.86|249.46|251.86|249.46|251.86|249.46|0
1651138310000|2022-04-28 09:31:50|251.74|249.34|251.86|249.46|251.86|249.46|251.74|249.34|0
1651138320000|2022-04-28 09:32:00|251.97|249.57|252.21|249.81|252.21|249.81|251.97|249.57|0
1651138330000|2022-04-28 09:32:10|251.97|249.57|251.97|249.57|251.97|249.57|251.97|249.57|0
1651138340000|2022-04-28 09:32:20|252.09|249.69|252.09|249.69|252.09|249.69|252.09|249.69|0
1651138350000|2022-04-28 09:32:30|252.21|249.81|252.21|249.81|252.21|249.81|252.21|249.81|0
1651138360000|2022-04-28 09:32:40|252.09|249.69|251.86|249.46|252.09|249.69|251.86|249.46|0
1651138370000|2022-04-28 09:32:50|251.74|249.34|251.74|249.34|251.74|249.34|251.74|249.34|0
1651138390000|2022-04-28 09:33:10|251.62|249.22|251.39|248.99|251.74|249.34|251.39|248.99|0
1651138400000|2022-04-28 09:33:20|251.45|249.05|251.39|248.99|251.45|249.05|251.39|248.99|0
1651138410000|2022-04-28 09:33:30|251.33|248.93|251.39|248.99|251.39|248.99|251.27|248.87|0
1651138420000|2022-04-28 09:33:40|251.27|248.87|251.22|248.82|251.27|248.87|251.22|248.82|0
1651138430000|2022-04-28 09:33:50|251.27|248.87|251.27|248.87|251.39|248.99|251.27|248.87|0
1651138440000|2022-04-28 09:34:00|251.33|248.93|251.27|248.87|251.33|248.93|251.16|248.76|0
1651138450000|2022-04-28 09:34:10|251.16|248.76|251.1|248.7|251.16|248.76|251.1|248.7|0
1651138460000|2022-04-28 09:34:20|251.16|248.76|251.04|248.64|251.16|248.76|251.04|248.64|0
1651138470000|2022-04-28 09:34:30|251.16|248.76|251.04|248.64|251.16|248.76|250.98|248.58|0
1651138480000|2022-04-28 09:34:40|251.16|248.76|251.39|248.99|251.39|248.99|251.16|248.76|0
1651138490000|2022-04-28 09:34:50|251.51|249.11|251.45|249.05|251.51|249.11|251.39|248.99|0
1651138500000|2022-04-28 09:35:00|251.51|249.11|251.15|248.75|251.51|249.11|251.15|248.75|0
1651138510000|2022-04-28 09:35:10|251.04|248.64|250.92|248.52|251.04|248.64|250.92|248.52|0
1651138520000|2022-04-28 09:35:20|251.04|248.64|251.15|248.75|251.15|248.75|251.04|248.64|0
1651138530000|2022-04-28 09:35:30|251.22|248.82|251.33|248.93|251.33|248.93|251.15|248.75|0
1651138540000|2022-04-28 09:35:40|251.39|248.99|251.39|248.99|251.39|248.99|251.39|248.99|0
1651138550000|2022-04-28 09:35:50|251.62|249.22|251.74|249.34|251.74|249.34|251.62|249.22|0
1651138560000|2022-04-28 09:36:00|251.62|249.22|251.62|249.22|251.62|249.22|251.62|249.22|0
1651138570000|2022-04-28 09:36:10|251.74|249.34|251.85|249.45|251.85|249.45|251.74|249.34|0
1651138580000|2022-04-28 09:36:20|251.97|249.57|251.85|249.45|251.97|249.57|251.85|249.45|0
1651138590000|2022-04-28 09:36:30|251.97|249.57|251.92|249.52|251.97|249.57|251.92|249.52|0
1651138600000|2022-04-28 09:36:40|251.8|249.4|251.74|249.34|251.8|249.4|251.74|249.34|0
1651138610000|2022-04-28 09:36:50|251.62|249.22|251.74|249.34|251.74|249.34|251.62|249.22|0
1651138620000|2022-04-28 09:37:00|251.62|249.22|251.5|249.1|251.62|249.22|251.5|249.1|0
1651138630000|2022-04-28 09:37:10|251.74|249.34|251.85|249.45|251.85|249.45|251.74|249.34|0
1651138640000|2022-04-28 09:37:20|251.97|249.57|251.97|249.57|251.97|249.57|251.97|249.57|0
1651138650000|2022-04-28 09:37:30|251.91|249.51|251.97|249.57|251.97|249.57|251.91|249.51|0
1651138660000|2022-04-28 09:37:40|251.85|249.45|251.85|249.45|251.85|249.45|251.85|249.45|0
1651138670000|2022-04-28 09:37:50|251.74|249.34|251.85|249.45|251.85|249.45|251.74|249.34|0
1651138680000|2022-04-28 09:38:00|251.74|249.34|251.62|249.22|251.74|249.34|251.62|249.22|0
1651138690000|2022-04-28 09:38:10|251.74|249.34|251.85|249.45|251.85|249.45|251.74|249.34|0
1651138700000|2022-04-28 09:38:20|251.74|249.34|251.74|249.34|251.8|249.4|251.74|249.34|0
1651138710000|2022-04-28 09:38:30|251.62|249.22|251.56|249.16|251.62|249.22|251.56|249.16|0
1651138720000|2022-04-28 09:38:40|251.62|249.22|251.97|249.57|251.97|249.57|251.62|249.22|0
1651138730000|2022-04-28 09:38:50|252.2|249.8|252.2|249.8|252.2|249.8|252.2|249.8|0
1651138740000|2022-04-28 09:39:00|252.44|250.04|252.44|250.04|252.44|250.04|252.32|249.92|0
1651138750000|2022-04-28 09:39:10|252.55|250.15|252.67|250.27|252.67|250.27|252.55|250.15|0
1651138760000|2022-04-28 09:39:20|252.55|250.15|252.55|250.15|252.62|250.22|252.55|250.15|0
1651138770000|2022-04-28 09:39:30|252.44|250.04|252.79|250.39|252.79|250.39|252.44|250.04|0
1651138780000|2022-04-28 09:39:40|252.67|250.27|253.14|250.74|253.14|250.74|252.67|250.27|0
1651138790000|2022-04-28 09:39:50|253.26|250.86|253.14|250.74|253.26|250.86|253.14|250.74|0
1651138800000|2022-04-28 09:40:00|253.02|250.62|252.85|250.45|253.02|250.62|252.85|250.45|0
1651138810000|2022-04-28 09:40:10|253.02|250.62|253.02|250.62|253.02|250.62|253.02|250.62|0
1651138820000|2022-04-28 09:40:20|252.85|250.45|252.91|250.51|252.91|250.51|252.79|250.39|0
1651138830000|2022-04-28 09:40:30|252.9|250.5|252.9|250.5|252.9|250.5|252.9|250.5|0
1651138840000|2022-04-28 09:40:40|253.02|250.62|252.9|250.5|253.02|250.62|252.9|250.5|0
1651138850000|2022-04-28 09:40:50|252.79|250.39|252.67|250.27|252.79|250.39|252.67|250.27|0
1651138860000|2022-04-28 09:41:00|252.44|250.04|252.44|250.04|252.44|250.04|252.44|250.04|0
1651138870000|2022-04-28 09:41:10|252.26|249.86|252.26|249.86|252.26|249.86|252.26|249.86|0
1651138880000|2022-04-28 09:41:20|252.2|249.8|252.44|250.04|252.44|250.04|252.2|249.8|0
1651138890000|2022-04-28 09:41:30|252.38|249.98|252.38|249.98|252.38|249.98|252.38|249.98|0
1651138900000|2022-04-28 09:41:40|252.44|250.04|252.32|249.92|252.44|250.04|252.32|249.92|0
1651138910000|2022-04-28 09:41:50|252.08|249.68|252.08|249.68|252.2|249.8|252.08|249.68|0
1651138920000|2022-04-28 09:42:00|252.2|249.8|252.08|249.68|252.2|249.8|252.08|249.68|0
1651138930000|2022-04-28 09:42:10|251.97|249.57|251.97|249.57|252.03|249.63|251.97|249.57|0
1651138940000|2022-04-28 09:42:20|251.85|249.45|251.97|249.57|251.97|249.57|251.85|249.45|0
1651138950000|2022-04-28 09:42:30|251.85|249.45|251.85|249.45|251.85|249.45|251.85|249.45|0
1651138960000|2022-04-28 09:42:40|252.03|249.63|252.03|249.63|252.03|249.63|251.97|249.57|0
1651138970000|2022-04-28 09:42:50|252.08|249.68|252.08|249.68|252.08|249.68|252.08|249.68|0
1651138980000|2022-04-28 09:43:00|252.03|249.63|252.08|249.68|252.08|249.68|252.03|249.63|0
1651138990000|2022-04-28 09:43:10|252.2|249.8|252.08|249.68|252.2|249.8|252.08|249.68|0
1651139010000|2022-04-28 09:43:30|252.2|249.8|252.08|249.68|252.2|249.8|252.08|249.68|0
1651139030000|2022-04-28 09:43:50|252.14|249.74|252.2|249.8|252.2|249.8|252.14|249.74|0
1651139040000|2022-04-28 09:44:00|252.08|249.68|252.32|249.92|252.32|249.92|252.08|249.68|0
1651139050000|2022-04-28 09:44:10|252.2|249.8|252.14|249.74|252.2|249.8|252.08|249.68|0
1651139060000|2022-04-28 09:44:20|252.2|249.8|252.32|249.92|252.43|250.03|252.2|249.8|0
1651139070000|2022-04-28 09:44:30|252.26|249.86|252.32|249.92|252.32|249.92|252.26|249.86|0
1651139090000|2022-04-28 09:44:50|252.43|250.03|253.84|251.44|253.84|251.44|252.43|250.03|0
1651139100000|2022-04-28 09:45:00|254.19|251.79|254.08|251.68|254.19|251.79|253.72|251.32|0
1651139110000|2022-04-28 09:45:10|254.31|251.91|254.14|251.74|254.31|251.91|253.84|251.44|0
1651139120000|2022-04-28 09:45:20|254.31|251.91|254.08|251.68|254.31|251.91|254.08|251.68|0
1651139130000|2022-04-28 09:45:30|253.9|251.5|254.19|251.79|254.19|251.79|253.9|251.5|0
1651139140000|2022-04-28 09:45:40|254.14|251.74|254.08|251.68|254.19|251.79|254.08|251.68|0
1651139150000|2022-04-28 09:45:50|254.14|251.74|253.84|251.44|254.14|251.74|253.84|251.44|0
1651139160000|2022-04-28 09:46:00|253.96|251.56|253.96|251.56|254.08|251.68|253.96|251.56|0
1651139170000|2022-04-28 09:46:10|253.84|251.44|253.37|250.97|253.84|251.44|253.37|250.97|0
1651139180000|2022-04-28 09:46:20|253.49|251.09|253.37|250.97|253.49|251.09|253.37|250.97|0
1651139190000|2022-04-28 09:46:30|253.25|250.85|253.37|250.97|253.49|251.09|253.25|250.85|0
1651139200000|2022-04-28 09:46:40|253.49|251.09|253.37|250.97|253.49|251.09|253.37|250.97|0
1651139210000|2022-04-28 09:46:50|253.25|250.85|253.6|251.2|253.6|251.2|253.25|250.85|0
1651139220000|2022-04-28 09:47:00|253.37|250.97|253.31|250.91|253.49|251.09|253.31|250.91|0
1651139230000|2022-04-28 09:47:10|253.14|250.74|253.25|250.85|253.25|250.85|253.14|250.74|0
1651139240000|2022-04-28 09:47:20|253.2|250.8|252.96|250.56|253.25|250.85|252.9|250.5|0
1651139250000|2022-04-28 09:47:30|252.9|250.5|252.9|250.5|252.9|250.5|252.84|250.44|0
1651139260000|2022-04-28 09:47:40|252.73|250.33|252.55|250.15|252.73|250.33|252.32|249.92|0
1651139270000|2022-04-28 09:47:50|252.43|250.03|252.55|250.15|252.55|250.15|252.43|250.03|0
1651139280000|2022-04-28 09:48:00|252.43|250.03|252.31|249.91|252.55|250.15|252.31|249.91|0
1651139290000|2022-04-28 09:48:10|252.43|250.03|252.43|250.03|252.43|250.03|252.43|250.03|0
1651139300000|2022-04-28 09:48:20|252.49|250.09|252.31|249.91|252.49|250.09|252.31|249.91|0
1651139310000|2022-04-28 09:48:30|252.49|250.09|252.31|249.91|252.49|250.09|252.31|249.91|0
1651139320000|2022-04-28 09:48:40|252.26|249.86|252.31|249.91|252.31|249.91|252.26|249.86|0
1651139330000|2022-04-28 09:48:50|252.38|249.98|252.43|250.03|252.43|250.03|252.31|249.91|0
1651139340000|2022-04-28 09:49:00|252.49|250.09|252.55|250.15|252.55|250.15|252.49|250.09|0
1651139360000|2022-04-28 09:49:20|252.67|250.27|252.67|250.27|252.67|250.27|252.67|250.27|0
1651139370000|2022-04-28 09:49:30|252.55|250.15|252.55|250.15|252.55|250.15|252.55|250.15|0
1651139390000|2022-04-28 09:49:50|252.61|250.21|252.55|250.15|252.66|250.26|252.55|250.15|0
1651139400000|2022-04-28 09:50:00|252.78|250.38|252.78|250.38|252.78|250.38|252.66|250.26|0
1651139410000|2022-04-28 09:50:10|252.73|250.33|252.96|250.56|253.13|250.73|252.73|250.33|0
1651139420000|2022-04-28 09:50:20|252.9|250.5|252.9|250.5|252.96|250.56|252.9|250.5|0
1651139430000|2022-04-28 09:50:30|252.96|250.56|252.9|250.5|253.02|250.62|252.9|250.5|0
1651139440000|2022-04-28 09:50:40|252.96|250.56|253.13|250.73|253.13|250.73|252.96|250.56|0
1651139450000|2022-04-28 09:50:50|253.19|250.79|253.19|250.79|253.19|250.79|253.19|250.79|0
1651139460000|2022-04-28 09:51:00|253.37|250.97|253.72|251.32|253.78|251.38|253.37|250.97|0
1651139470000|2022-04-28 09:51:10|253.66|251.26|254.07|251.67|254.07|251.67|253.66|251.26|0
1651139480000|2022-04-28 09:51:20|254.02|251.62|254.07|251.67|254.07|251.67|253.9|251.5|0
1651139490000|2022-04-28 09:51:30|254.02|251.62|253.84|251.44|254.02|251.62|253.84|251.44|0
1651139500000|2022-04-28 09:51:40|253.72|251.32|253.72|251.32|253.84|251.44|253.72|251.32|0
1651139510000|2022-04-28 09:51:50|253.66|251.26|253.72|251.32|253.72|251.32|253.66|251.26|0
1651139520000|2022-04-28 09:52:00|253.84|251.44|254.31|251.91|254.31|251.91|253.84|251.44|0
1651139530000|2022-04-28 09:52:10|254.19|251.79|254.42|252.02|254.42|252.02|254.19|251.79|0
1651139540000|2022-04-28 09:52:20|254.13|251.73|254.31|251.91|254.31|251.91|254.13|251.73|0
1651139550000|2022-04-28 09:52:30|254.42|252.02|254.42|252.02|254.42|252.02|254.42|252.02|0
1651139560000|2022-04-28 09:52:40|254.31|251.91|254.42|252.02|254.42|252.02|254.31|251.91|0
1651139570000|2022-04-28 09:52:50|254.31|251.91|254.31|251.91|254.31|251.91|254.31|251.91|0
1651139580000|2022-04-28 09:53:00|254.19|251.79|254.07|251.67|254.19|251.79|254.07|251.67|0
1651139590000|2022-04-28 09:53:10|253.95|251.55|254.19|251.79|254.19|251.79|253.95|251.55|0
1651139600000|2022-04-28 09:53:20|254.31|251.91|254.19|251.79|254.31|251.91|254.19|251.79|0
1651139610000|2022-04-28 09:53:30|253.95|251.55|253.84|251.44|253.95|251.55|253.84|251.44|0
1651139620000|2022-04-28 09:53:40|253.72|251.32|254.07|251.67|254.07|251.67|253.72|251.32|0
1651139630000|2022-04-28 09:53:50|253.95|251.55|253.84|251.44|253.95|251.55|253.72|251.32|0
1651139640000|2022-04-28 09:54:00|253.6|251.2|253.72|251.32|253.72|251.32|253.6|251.2|0
1651139660000|2022-04-28 09:54:20|253.84|251.44|253.72|251.32|253.84|251.44|253.72|251.32|0
1651139670000|2022-04-28 09:54:30|253.84|251.44|253.84|251.44|253.84|251.44|253.84|251.44|0
1651139680000|2022-04-28 09:54:40|253.9|251.5|253.83|251.43|253.95|251.55|253.83|251.43|0
1651139690000|2022-04-28 09:54:50|253.72|251.32|253.25|250.85|253.72|251.32|253.25|250.85|0
1651139700000|2022-04-28 09:55:00|253.13|250.73|253.25|250.85|253.25|250.85|253.13|250.73|0
1651139710000|2022-04-28 09:55:10|253.37|250.97|254.19|251.79|254.31|251.91|253.37|250.97|0
1651139720000|2022-04-28 09:55:20|254.07|251.67|253.83|251.43|254.07|251.67|253.83|251.43|0
1651139730000|2022-04-28 09:55:30|253.95|251.55|254.19|251.79|254.19|251.79|253.95|251.55|0
1651139740000|2022-04-28 09:55:40|254.42|252.02|254.42|252.02|254.42|252.02|254.42|252.02|0
1651139750000|2022-04-28 09:55:50|254.3|251.9|254.25|251.85|254.3|251.9|254.25|251.85|0
1651139760000|2022-04-28 09:56:00|254.42|252.02|254.25|251.85|254.42|252.02|254.19|251.79|0
1651139770000|2022-04-28 09:56:10|254.3|251.9|254.66|252.26|254.78|252.38|254.3|251.9|0
1651139780000|2022-04-28 09:56:20|254.78|252.38|254.89|252.49|254.89|252.49|254.78|252.38|0
1651139790000|2022-04-28 09:56:30|254.78|252.38|254.54|252.14|254.78|252.38|254.54|252.14|0
1651139800000|2022-04-28 09:56:40|254.48|252.08|254.3|251.9|254.48|252.08|254.3|251.9|0
1651139810000|2022-04-28 09:56:50|254.37|251.97|254.37|251.97|254.37|251.97|254.37|251.97|0
1651139820000|2022-04-28 09:57:00|254.42|252.02|254.48|252.08|254.54|252.14|254.42|252.02|0
1651139830000|2022-04-28 09:57:10|254.42|252.02|254.42|252.02|254.42|252.02|254.42|252.02|0
1651139840000|2022-04-28 09:57:20|254.54|252.14|254.48|252.08|254.54|252.14|254.42|252.02|0
1651139850000|2022-04-28 09:57:30|254.66|252.26|254.66|252.26|254.77|252.37|254.66|252.26|0
1651139860000|2022-04-28 09:57:40|254.54|252.14|254.66|252.26|254.66|252.26|254.54|252.14|0
1651139870000|2022-04-28 09:57:50|254.48|252.08|254.36|251.96|254.48|252.08|254.36|251.96|0
1651139880000|2022-04-28 09:58:00|254.3|251.9|254.54|252.14|254.54|252.14|254.3|251.9|0
1651139890000|2022-04-28 09:58:10|254.6|252.2|254.54|252.14|254.6|252.2|254.48|252.08|0
1651139900000|2022-04-28 09:58:20|254.48|252.08|254.25|251.85|254.48|252.08|254.25|251.85|0
1651139910000|2022-04-28 09:58:30|254.42|252.02|254.3|251.9|254.42|252.02|254.07|251.67|0
1651139920000|2022-04-28 09:58:40|254.36|251.96|254.66|252.26|254.66|252.26|254.36|251.96|0
1651139930000|2022-04-28 09:58:50|254.6|252.2|254.54|252.14|254.6|252.2|254.54|252.14|0
1651139940000|2022-04-28 09:59:00|254.36|251.96|254.18|251.78|254.36|251.96|254.18|251.78|0
1651139950000|2022-04-28 09:59:10|254.25|251.85|254.13|251.73|254.25|251.85|254.13|251.73|0
1651139960000|2022-04-28 09:59:20|254.18|251.78|254.18|251.78|254.25|251.85|254.18|251.78|0
1651139970000|2022-04-28 09:59:30|254.13|251.73|254.07|251.67|254.18|251.78|254.07|251.67|0
1651139980000|2022-04-28 09:59:40|253.83|251.43|253.95|251.55|253.95|251.55|253.83|251.43|0
1651139990000|2022-04-28 09:59:50|253.89|251.49|253.83|251.43|253.95|251.55|253.83|251.43|0
1651140000000|2022-04-28 10:00:00|253.71|251.31|253.78|251.38|253.83|251.43|253.71|251.31|0
1651140010000|2022-04-28 10:00:10|253.95|251.55|253.83|251.43|253.95|251.55|253.83|251.43|0
1651140020000|2022-04-28 10:00:20|253.95|251.55|253.95|251.55|253.95|251.55|253.83|251.43|0
1651140030000|2022-04-28 10:00:30|253.83|251.43|253.83|251.43|253.83|251.43|253.83|251.43|0
1651140040000|2022-04-28 10:00:40|253.71|251.31|253.6|251.2|253.71|251.31|253.36|250.96|0
1651140050000|2022-04-28 10:00:50|253.48|251.08|253.48|251.08|253.6|251.2|253.48|251.08|0
1651140060000|2022-04-28 10:01:00|253.6|251.2|253.71|251.31|253.71|251.31|253.6|251.2|0
1651140080000|2022-04-28 10:01:20|253.83|251.43|253.95|251.55|253.95|251.55|253.83|251.43|0
1651140090000|2022-04-28 10:01:30|253.83|251.43|253.71|251.31|253.83|251.43|253.71|251.31|0
1651140100000|2022-04-28 10:01:40|253.66|251.26|253.83|251.43|253.83|251.43|253.66|251.26|0
1651140110000|2022-04-28 10:01:50|253.89|251.49|253.95|251.55|253.95|251.55|253.89|251.49|0
1651140120000|2022-04-28 10:02:00|254.01|251.61|254.07|251.67|254.07|251.67|253.95|251.55|0
1651140130000|2022-04-28 10:02:10|254.42|252.02|254.54|252.14|254.54|252.14|254.42|252.02|0
1651140140000|2022-04-28 10:02:20|254.77|252.37|254.42|252.02|254.77|252.37|254.42|252.02|0
1651140150000|2022-04-28 10:02:30|254.54|252.14|254.42|252.02|254.54|252.14|254.42|252.02|0
1651140160000|2022-04-28 10:02:40|254.3|251.9|254.07|251.67|254.3|251.9|254.07|251.67|0
1651140170000|2022-04-28 10:02:50|253.71|251.31|253.83|251.43|253.83|251.43|253.71|251.31|0
1651140180000|2022-04-28 10:03:00|253.71|251.31|253.77|251.37|253.77|251.37|253.71|251.31|0
1651140190000|2022-04-28 10:03:10|253.71|251.31|253.89|251.49|253.95|251.55|253.71|251.31|0
1651140200000|2022-04-28 10:03:20|254.01|251.61|254.06|251.66|254.06|251.66|254.01|251.61|0
1651140210000|2022-04-28 10:03:30|254.3|251.9|253.95|251.55|254.3|251.9|253.95|251.55|0
1651140220000|2022-04-28 10:03:40|254.06|251.66|254.06|251.66|254.06|251.66|254.06|251.66|0
1651140230000|2022-04-28 10:03:50|254.24|251.84|254.24|251.84|254.24|251.84|254.24|251.84|0
1651140240000|2022-04-28 10:04:00|254.18|251.78|254.06|251.66|254.18|251.78|254.06|251.66|0
1651140250000|2022-04-28 10:04:10|254.18|251.78|254.06|251.66|254.18|251.78|254.06|251.66|0
1651140260000|2022-04-28 10:04:20|254.13|251.73|254.18|251.78|254.18|251.78|254.06|251.66|0
1651140270000|2022-04-28 10:04:30|254.06|251.66|254.13|251.73|254.18|251.78|254.06|251.66|0
1651140280000|2022-04-28 10:04:40|254.18|251.78|254.18|251.78|254.3|251.9|254.18|251.78|0
1651140290000|2022-04-28 10:04:50|254.3|251.9|254.18|251.78|254.3|251.9|254.18|251.78|0
1651140300000|2022-04-28 10:05:00|254.06|251.66|254.18|251.78|254.18|251.78|254.06|251.66|0
1651140310000|2022-04-28 10:05:10|254.06|251.66|254.18|251.78|254.18|251.78|254.06|251.66|0
1651140320000|2022-04-28 10:05:20|254.06|251.66|254.12|251.72|254.12|251.72|254.06|251.66|0
1651140330000|2022-04-28 10:05:30|254.18|251.78|254.18|251.78|254.18|251.78|254.18|251.78|0
1651140340000|2022-04-28 10:05:40|254.06|251.66|253.89|251.49|254.06|251.66|253.89|251.49|0
1651140350000|2022-04-28 10:05:50|253.95|251.55|253.95|251.55|254.06|251.66|253.95|251.55|0
1651140360000|2022-04-28 10:06:00|253.83|251.43|253.48|251.08|253.83|251.43|253.48|251.08|0
1651140370000|2022-04-28 10:06:10|253.54|251.14|253.59|251.19|253.59|251.19|253.54|251.14|0
1651140380000|2022-04-28 10:06:20|253.54|251.14|253.48|251.08|253.54|251.14|253.48|251.08|0
1651140390000|2022-04-28 10:06:30|253.59|251.19|253.59|251.19|253.77|251.37|253.59|251.19|0
1651140410000|2022-04-28 10:06:50|253.71|251.31|253.65|251.25|253.71|251.31|253.65|251.25|0
1651140420000|2022-04-28 10:07:00|253.48|251.08|253.24|250.84|253.54|251.14|253.24|250.84|0
1651140430000|2022-04-28 10:07:10|253.12|250.72|253.01|250.61|253.12|250.72|253.01|250.61|0
1651140440000|2022-04-28 10:07:20|253.12|250.72|253.36|250.96|253.36|250.96|253.12|250.72|0
1651140450000|2022-04-28 10:07:30|253.24|250.84|253.36|250.96|253.36|250.96|253.24|250.84|0
1651140460000|2022-04-28 10:07:40|253.42|251.02|253.47|251.07|253.47|251.07|253.42|251.02|0
1651140470000|2022-04-28 10:07:50|253.71|251.31|253.77|251.37|253.77|251.37|253.71|251.31|0
1651140480000|2022-04-28 10:08:00|253.83|251.43|254.18|251.78|254.18|251.78|253.83|251.43|0
1651140490000|2022-04-28 10:08:10|254.01|251.61|254.06|251.66|254.12|251.72|254.01|251.61|0
1651140500000|2022-04-28 10:08:20|254.18|251.78|254.3|251.9|254.3|251.9|254.18|251.78|0
1651140510000|2022-04-28 10:08:30|254.53|252.13|254.53|252.13|254.77|252.37|254.53|252.13|0
1651140520000|2022-04-28 10:08:40|254.41|252.01|254.36|251.96|254.41|252.01|254.3|251.9|0
1651140530000|2022-04-28 10:08:50|254.3|251.9|254.3|251.9|254.41|252.01|254.3|251.9|0
1651140540000|2022-04-28 10:09:00|254.06|251.66|254|251.6|254.06|251.66|254|251.6|0
1651140550000|2022-04-28 10:09:10|253.94|251.54|253.71|251.31|253.94|251.54|253.71|251.31|0
1651140560000|2022-04-28 10:09:20|253.59|251.19|253.71|251.31|253.71|251.31|253.59|251.19|0
1651140570000|2022-04-28 10:09:30|253.77|251.37|253.83|251.43|253.83|251.43|253.71|251.31|0
1651140580000|2022-04-28 10:09:40|253.71|251.31|253.71|251.31|253.71|251.31|253.71|251.31|0
1651140590000|2022-04-28 10:09:50|253.77|251.37|253.83|251.43|253.89|251.49|253.71|251.31|0
1651140600000|2022-04-28 10:10:00|253.89|251.49|253.94|251.54|253.94|251.54|253.89|251.49|0
1651140610000|2022-04-28 10:10:10|253.83|251.43|253.77|251.37|253.83|251.43|253.77|251.37|0
1651140620000|2022-04-28 10:10:20|253.83|251.43|253.94|251.54|253.94|251.54|253.83|251.43|0
1651140630000|2022-04-28 10:10:30|254|251.6|254.06|251.66|254.06|251.66|254|251.6|0
1651140640000|2022-04-28 10:10:40|254|251.6|254.3|251.9|254.3|251.9|253.89|251.49|0
1651140650000|2022-04-28 10:10:50|254.41|252.01|254.41|252.01|254.41|252.01|254.3|251.9|0
1651140660000|2022-04-28 10:11:00|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1651140670000|2022-04-28 10:11:10|254.3|251.9|254.41|252.01|254.41|252.01|254.3|251.9|0
1651140680000|2022-04-28 10:11:20|254.36|251.96|254.53|252.13|254.53|252.13|254.36|251.96|0
1651140690000|2022-04-28 10:11:30|254.47|252.07|254.18|251.78|254.47|252.07|254.18|251.78|0
1651140700000|2022-04-28 10:11:40|254.29|251.89|254.18|251.78|254.29|251.89|254.18|251.78|0
1651140710000|2022-04-28 10:11:50|254.29|251.89|254.41|252.01|254.41|252.01|254.29|251.89|0
1651140720000|2022-04-28 10:12:00|254.36|251.96|254.41|252.01|254.47|252.07|254.36|251.96|0
1651140730000|2022-04-28 10:12:10|254.59|252.19|254.53|252.13|254.65|252.25|254.53|252.13|0
1651140740000|2022-04-28 10:12:20|254.47|252.07|254.47|252.07|254.47|252.07|254.47|252.07|0
1651140750000|2022-04-28 10:12:30|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1651140760000|2022-04-28 10:12:40|254.65|252.25|254.53|252.13|254.65|252.25|254.53|252.13|0
1651140770000|2022-04-28 10:12:50|254.47|252.07|254.53|252.13|254.53|252.13|254.47|252.07|0
1651140780000|2022-04-28 10:13:00|254.65|252.25|254.65|252.25|254.65|252.25|254.65|252.25|0
1651140790000|2022-04-28 10:13:10|254.71|252.31|254.71|252.31|254.71|252.31|254.65|252.25|0
1651140800000|2022-04-28 10:13:20|254.65|252.25|254.71|252.31|254.71|252.31|254.65|252.25|0
1651140810000|2022-04-28 10:13:30|254.65|252.25|254.29|251.89|254.65|252.25|254.29|251.89|0
1651140820000|2022-04-28 10:13:40|254.18|251.78|254.06|251.66|254.18|251.78|254.06|251.66|0
1651140830000|2022-04-28 10:13:50|253.94|251.54|254.35|251.95|254.35|251.95|253.82|251.42|0
1651140840000|2022-04-28 10:14:00|254.41|252.01|254.29|251.89|254.41|252.01|254.24|251.84|0
1651140850000|2022-04-28 10:14:10|254.24|251.84|254.41|252.01|254.41|252.01|254.24|251.84|0
1651140860000|2022-04-28 10:14:20|254.47|252.07|255.06|252.66|255.06|252.66|254.47|252.07|0
1651140870000|2022-04-28 10:14:30|255|252.6|254.88|252.48|255|252.6|254.88|252.48|0
1651140880000|2022-04-28 10:14:40|254.94|252.54|254.83|252.43|254.94|252.54|254.83|252.43|0
1651140890000|2022-04-28 10:14:50|254.88|252.48|255|252.6|255|252.6|254.88|252.48|0
1651140900000|2022-04-28 10:15:00|255.06|252.66|255.24|252.84|255.24|252.84|255.06|252.66|0
1651140910000|2022-04-28 10:15:10|255.71|253.31|255.71|253.31|255.83|253.43|255.71|253.31|0
1651140920000|2022-04-28 10:15:20|255.77|253.37|255.83|253.43|255.94|253.54|255.77|253.37|0
1651140930000|2022-04-28 10:15:30|255.94|253.54|255.89|253.49|255.94|253.54|255.89|253.49|0
1651140940000|2022-04-28 10:15:40|255.94|253.54|256.18|253.78|256.18|253.78|255.94|253.54|0
1651140950000|2022-04-28 10:15:50|255.94|253.54|255.89|253.49|255.94|253.54|255.89|253.49|0
1651140960000|2022-04-28 10:16:00|255.83|253.43|255.89|253.49|255.89|253.49|255.83|253.43|0
1651140970000|2022-04-28 10:16:10|255.71|253.31|255.89|253.49|255.94|253.54|255.71|253.31|0
1651140980000|2022-04-28 10:16:20|255.82|253.42|255.82|253.42|255.82|253.42|255.82|253.42|0
1651140990000|2022-04-28 10:16:30|255.89|253.49|255.82|253.42|255.94|253.54|255.82|253.42|0
1651141000000|2022-04-28 10:16:40|255.71|253.31|255.89|253.49|255.89|253.49|255.71|253.31|0
1651141010000|2022-04-28 10:16:50|255.82|253.42|255.35|252.95|255.82|253.42|255.35|252.95|0
1651141020000|2022-04-28 10:17:00|255.47|253.07|255.53|253.13|255.53|253.13|255.47|253.07|0
1651141030000|2022-04-28 10:17:10|255.59|253.19|255.35|252.95|255.59|253.19|255.35|252.95|0
1651141040000|2022-04-28 10:17:20|255.47|253.07|255.71|253.31|255.71|253.31|255.47|253.07|0
1651141050000|2022-04-28 10:17:30|255.82|253.42|255.82|253.42|255.89|253.49|255.82|253.42|0
1651141060000|2022-04-28 10:17:40|256.3|253.9|256.12|253.72|256.3|253.9|256.12|253.72|0
1651141070000|2022-04-28 10:17:50|256.18|253.78|256.53|254.13|256.53|254.13|256.18|253.78|0
1651141080000|2022-04-28 10:18:00|256.65|254.25|256.53|254.13|256.65|254.25|256.53|254.13|0
1651141090000|2022-04-28 10:18:10|256.42|254.02|256.53|254.13|256.53|254.13|256.42|254.02|0
1651141100000|2022-04-28 10:18:20|256.59|254.19|256.77|254.37|256.89|254.49|256.59|254.19|0
1651141110000|2022-04-28 10:18:30|256.65|254.25|256.53|254.13|256.77|254.37|256.53|254.13|0
1651141120000|2022-04-28 10:18:40|256.41|254.01|256.41|254.01|256.41|254.01|256.41|254.01|0
1651141130000|2022-04-28 10:18:50|256.53|254.13|256.65|254.25|256.65|254.25|256.53|254.13|0
1651141140000|2022-04-28 10:19:00|256.53|254.13|256.65|254.25|256.65|254.25|256.53|254.13|0
1651141150000|2022-04-28 10:19:10|256.53|254.13|256.65|254.25|256.77|254.37|256.53|254.13|0
1651141160000|2022-04-28 10:19:20|256.77|254.37|256.65|254.25|256.77|254.37|256.65|254.25|0
1651141170000|2022-04-28 10:19:30|256.89|254.49|256.89|254.49|256.89|254.49|256.77|254.37|0
1651141180000|2022-04-28 10:19:40|257.01|254.61|257.01|254.61|257.01|254.61|257.01|254.61|0
1651141190000|2022-04-28 10:19:50|256.89|254.49|257.01|254.61|257.01|254.61|256.89|254.49|0
1651141200000|2022-04-28 10:20:00|256.89|254.49|256.95|254.55|256.95|254.55|256.89|254.49|0
1651141210000|2022-04-28 10:20:10|257.01|254.61|256.89|254.49|257.01|254.61|256.89|254.49|0
1651141220000|2022-04-28 10:20:20|256.83|254.43|256.77|254.37|256.83|254.43|256.77|254.37|0
1651141230000|2022-04-28 10:20:30|256.89|254.49|257.12|254.72|257.12|254.72|256.89|254.49|0
1651141240000|2022-04-28 10:20:40|257.07|254.67|257.36|254.96|257.36|254.96|257.07|254.67|0
1651141250000|2022-04-28 10:20:50|257.24|254.84|257.36|254.96|257.42|255.02|257.24|254.84|0
1651141260000|2022-04-28 10:21:00|257.12|254.72|257.01|254.61|257.12|254.72|257.01|254.61|0
1651141270000|2022-04-28 10:21:10|256.89|254.49|256.77|254.37|256.89|254.49|256.77|254.37|0
1651141280000|2022-04-28 10:21:20|256.65|254.25|256.53|254.13|256.65|254.25|256.41|254.01|0
1651141300000|2022-04-28 10:21:40|256.59|254.19|256.77|254.37|256.77|254.37|256.59|254.19|0
1651141310000|2022-04-28 10:21:50|256.71|254.31|256.71|254.31|256.71|254.31|256.71|254.31|0
1651141320000|2022-04-28 10:22:00|256.65|254.25|256.53|254.13|256.65|254.25|256.53|254.13|0
1651141330000|2022-04-28 10:22:10|256.41|254.01|256.41|254.01|256.53|254.13|256.41|254.01|0
1651141340000|2022-04-28 10:22:20|256.53|254.13|256.29|253.89|256.53|254.13|256.29|253.89|0
1651141350000|2022-04-28 10:22:30|256.41|254.01|256.41|254.01|256.41|254.01|256.41|254.01|0
1651141360000|2022-04-28 10:22:40|256.53|254.13|256.41|254.01|256.53|254.13|256.41|254.01|0
1651141370000|2022-04-28 10:22:50|256.36|253.96|256.18|253.78|256.36|253.96|256.06|253.66|0
1651141380000|2022-04-28 10:23:00|256.29|253.89|256.29|253.89|256.41|254.01|256.29|253.89|0
1651141390000|2022-04-28 10:23:10|256.06|253.66|255.7|253.3|256.06|253.66|255.7|253.3|0
1651141400000|2022-04-28 10:23:20|255.76|253.36|256.06|253.66|256.06|253.66|255.76|253.36|0
1651141410000|2022-04-28 10:23:30|255.88|253.48|256.06|253.66|256.06|253.66|255.88|253.48|0
1651141420000|2022-04-28 10:23:40|255.82|253.42|256.06|253.66|256.06|253.66|255.82|253.42|0
1651141430000|2022-04-28 10:23:50|256.17|253.77|256.06|253.66|256.17|253.77|256.06|253.66|0
1651141440000|2022-04-28 10:24:00|256.17|253.77|256.12|253.72|256.17|253.77|256.06|253.66|0
1651141450000|2022-04-28 10:24:10|256.17|253.77|256.12|253.72|256.17|253.77|256.06|253.66|0
1651141460000|2022-04-28 10:24:20|256.17|253.77|256.12|253.72|256.24|253.84|256.12|253.72|0
1651141470000|2022-04-28 10:24:30|256.06|253.66|255.94|253.54|256.06|253.66|255.94|253.54|0
1651141480000|2022-04-28 10:24:40|256.06|253.66|256.17|253.77|256.17|253.77|256.06|253.66|0
1651141490000|2022-04-28 10:24:50|256.06|253.66|256.17|253.77|256.17|253.77|256.06|253.66|0
1651141500000|2022-04-28 10:25:00|256.29|253.89|256.41|254.01|256.41|254.01|256.29|253.89|0
1651141510000|2022-04-28 10:25:10|256.65|254.25|256.65|254.25|256.65|254.25|256.53|254.13|0
1651141520000|2022-04-28 10:25:20|256.71|254.31|256.77|254.37|256.77|254.37|256.71|254.31|0
1651141530000|2022-04-28 10:25:30|256.83|254.43|256.83|254.43|256.83|254.43|256.77|254.37|0
1651141540000|2022-04-28 10:25:40|256.88|254.48|256.88|254.48|256.88|254.48|256.77|254.37|0
1651141550000|2022-04-28 10:25:50|257|254.6|257|254.6|257|254.6|256.95|254.55|0
1651141560000|2022-04-28 10:26:00|257.12|254.72|257|254.6|257.24|254.84|257|254.6|0
1651141570000|2022-04-28 10:26:10|257.12|254.72|256.88|254.48|257.12|254.72|256.88|254.48|0
1651141580000|2022-04-28 10:26:20|256.77|254.37|256.95|254.55|257|254.6|256.77|254.37|0
1651141590000|2022-04-28 10:26:30|257|254.6|257|254.6|257|254.6|256.88|254.48|0
1651141600000|2022-04-28 10:26:40|256.65|254.25|256.59|254.19|256.65|254.25|256.59|254.19|0
1651141610000|2022-04-28 10:26:50|256.65|254.25|256.76|254.36|256.83|254.43|256.65|254.25|0
1651141620000|2022-04-28 10:27:00|256.71|254.31|256.76|254.36|256.76|254.36|256.59|254.19|0
1651141630000|2022-04-28 10:27:10|256.65|254.25|256.65|254.25|256.65|254.25|256.65|254.25|0
1651141640000|2022-04-28 10:27:20|256.71|254.31|256.53|254.13|256.71|254.31|256.53|254.13|0
1651141650000|2022-04-28 10:27:30|256.47|254.07|256.29|253.89|256.47|254.07|256.29|253.89|0
1651141660000|2022-04-28 10:27:40|256.41|254.01|256.76|254.36|256.76|254.36|256.41|254.01|0
1651141670000|2022-04-28 10:27:50|256.71|254.31|256.65|254.25|256.76|254.36|256.65|254.25|0
1651141680000|2022-04-28 10:28:00|256.76|254.36|256.94|254.54|256.94|254.54|256.76|254.36|0
1651141690000|2022-04-28 10:28:10|257|254.6|256.76|254.36|257|254.6|256.76|254.36|0
1651141700000|2022-04-28 10:28:20|256.83|254.43|256.83|254.43|256.83|254.43|256.83|254.43|0
1651141710000|2022-04-28 10:28:30|256.88|254.48|256.94|254.54|256.94|254.54|256.88|254.48|0
1651141720000|2022-04-28 10:28:40|257.12|254.72|257|254.6|257.12|254.72|257|254.6|0
1651141730000|2022-04-28 10:28:50|257.12|254.72|257.36|254.96|257.36|254.96|257.12|254.72|0
1651141740000|2022-04-28 10:29:00|257.48|255.08|257.48|255.08|257.48|255.08|257.48|255.08|0
1651141750000|2022-04-28 10:29:10|257.59|255.19|257.59|255.19|257.59|255.19|257.48|255.08|0
1651141760000|2022-04-28 10:29:20|257.48|255.08|257.24|254.84|257.48|255.08|257.24|254.84|0
1651141770000|2022-04-28 10:29:30|257.83|255.43|257.71|255.31|257.83|255.43|257.71|255.31|0
1651141780000|2022-04-28 10:29:40|257.59|255.19|257.36|254.96|257.71|255.31|257.36|254.96|0
1651141790000|2022-04-28 10:29:50|257.24|254.84|257.36|254.96|257.47|255.07|257.24|254.84|0
1651141800000|2022-04-28 10:30:00|257.18|254.78|257.71|255.31|257.71|255.31|257.18|254.78|0
1651141810000|2022-04-28 10:30:10|257.47|255.07|257.36|254.96|257.59|255.19|257.36|254.96|0
1651141820000|2022-04-28 10:30:20|257.12|254.72|257|254.6|257.12|254.72|257|254.6|0
1651141830000|2022-04-28 10:30:30|257.12|254.72|257.12|254.72|257.24|254.84|257.12|254.72|0
1651141840000|2022-04-28 10:30:40|256.88|254.48|257|254.6|257|254.6|256.76|254.36|0
1651141850000|2022-04-28 10:30:50|257.06|254.66|257|254.6|257.12|254.72|257|254.6|0
1651141860000|2022-04-28 10:31:00|256.71|254.31|256.76|254.36|256.76|254.36|256.71|254.31|0
1651141870000|2022-04-28 10:31:10|256.53|254.13|257|254.6|257|254.6|256.53|254.13|0
1651141880000|2022-04-28 10:31:20|257.12|254.72|257.36|254.96|257.36|254.96|257|254.6|0
1651141890000|2022-04-28 10:31:30|257.24|254.84|257.12|254.72|257.24|254.84|257.12|254.72|0
1651141900000|2022-04-28 10:31:40|257.35|254.95|257.24|254.84|257.42|255.02|257.24|254.84|0
1651141910000|2022-04-28 10:31:50|257.12|254.72|257|254.6|257.35|254.95|257|254.6|0
1651141920000|2022-04-28 10:32:00|257.12|254.72|257.18|254.78|257.35|254.95|257.12|254.72|0
1651141930000|2022-04-28 10:32:10|257|254.6|257|254.6|257|254.6|257|254.6|0
1651141940000|2022-04-28 10:32:20|256.88|254.48|256.76|254.36|256.88|254.48|256.76|254.36|0
1651141950000|2022-04-28 10:32:30|256.88|254.48|256.64|254.24|256.88|254.48|256.64|254.24|0
1651141960000|2022-04-28 10:32:40|256.52|254.12|256.52|254.12|256.52|254.12|256.52|254.12|0
1651141970000|2022-04-28 10:32:50|256.41|254.01|256.59|254.19|256.59|254.19|256.41|254.01|0
1651141980000|2022-04-28 10:33:00|256.64|254.24|256.64|254.24|256.76|254.36|256.59|254.19|0
1651141990000|2022-04-28 10:33:10|256.41|254.01|256.41|254.01|256.52|254.12|256.41|254.01|0
1651142000000|2022-04-28 10:33:20|256.05|253.65|256.05|253.65|256.05|253.65|256.05|253.65|0
1651142010000|2022-04-28 10:33:30|256.17|253.77|256.41|254.01|256.41|254.01|256.17|253.77|0
1651142020000|2022-04-28 10:33:40|256.47|254.07|256.47|254.07|256.59|254.19|256.47|254.07|0
1651142030000|2022-04-28 10:33:50|256.52|254.12|256.64|254.24|256.64|254.24|256.52|254.12|0
1651142040000|2022-04-28 10:34:00|256.76|254.36|256.76|254.36|256.82|254.42|256.76|254.36|0
1651142050000|2022-04-28 10:34:10|256.52|254.12|256.47|254.07|256.52|254.12|256.47|254.07|0
1651142060000|2022-04-28 10:34:20|256.52|254.12|256.58|254.18|256.64|254.24|256.52|254.12|0
1651142070000|2022-04-28 10:34:30|256.4|254|256.64|254.24|256.64|254.24|256.4|254|0
1651142080000|2022-04-28 10:34:40|256.7|254.3|256.52|254.12|256.7|254.3|256.52|254.12|0
1651142090000|2022-04-28 10:34:50|256.4|254|256.47|254.07|256.52|254.12|256.4|254|0
1651142100000|2022-04-28 10:35:00|256.4|254|256.29|253.89|256.4|254|256.29|253.89|0
1651142110000|2022-04-28 10:35:10|256.52|254.12|256.64|254.24|256.76|254.36|256.52|254.12|0
1651142120000|2022-04-28 10:35:20|256.52|254.12|256.64|254.24|256.64|254.24|256.52|254.12|0
1651142130000|2022-04-28 10:35:30|256.52|254.12|256.58|254.18|256.64|254.24|256.52|254.12|0
1651142140000|2022-04-28 10:35:40|256.52|254.12|256.64|254.24|256.64|254.24|256.52|254.12|0
1651142150000|2022-04-28 10:35:50|256.7|254.3|256.76|254.36|256.76|254.36|256.7|254.3|0
1651142160000|2022-04-28 10:36:00|256.88|254.48|257|254.6|257|254.6|256.76|254.36|0
1651142170000|2022-04-28 10:36:10|257.11|254.71|257.11|254.71|257.11|254.71|257.11|254.71|0
1651142180000|2022-04-28 10:36:20|257.23|254.83|257|254.6|257.23|254.83|257|254.6|0
1651142190000|2022-04-28 10:36:30|256.82|254.42|256.64|254.24|256.82|254.42|256.64|254.24|0
1651142200000|2022-04-28 10:36:40|256.76|254.36|256.76|254.36|256.76|254.36|256.76|254.36|0
1651142210000|2022-04-28 10:36:50|256.7|254.3|256.94|254.54|256.94|254.54|256.7|254.3|0
1651142220000|2022-04-28 10:37:00|257.06|254.66|257.35|254.95|257.35|254.95|256.88|254.48|0
1651142230000|2022-04-28 10:37:10|257.23|254.83|257.35|254.95|257.35|254.95|257.23|254.83|0
1651142240000|2022-04-28 10:37:20|257.47|255.07|257.29|254.89|257.47|255.07|257.29|254.89|0
1651142250000|2022-04-28 10:37:30|257.23|254.83|257.06|254.66|257.23|254.83|257.06|254.66|0
1651142260000|2022-04-28 10:37:40|257.11|254.71|257|254.6|257.11|254.71|257|254.6|0
1651142270000|2022-04-28 10:37:50|256.76|254.36|256.94|254.54|256.94|254.54|256.76|254.36|0
1651142280000|2022-04-28 10:38:00|257.11|254.71|257.06|254.66|257.11|254.71|257.06|254.66|0
1651142290000|2022-04-28 10:38:10|256.99|254.59|256.88|254.48|256.99|254.59|256.88|254.48|0
1651142300000|2022-04-28 10:38:20|256.76|254.36|256.64|254.24|256.76|254.36|256.64|254.24|0
1651142310000|2022-04-28 10:38:30|256.7|254.3|256.7|254.3|256.7|254.3|256.64|254.24|0
1651142320000|2022-04-28 10:38:40|256.64|254.24|256.52|254.12|256.64|254.24|256.52|254.12|0
1651142330000|2022-04-28 10:38:50|256.64|254.24|256.58|254.18|256.64|254.24|256.58|254.18|0
1651142340000|2022-04-28 10:39:00|256.52|254.12|256.4|254|256.52|254.12|256.35|253.95|0
1651142350000|2022-04-28 10:39:10|256.28|253.88|256.28|253.88|256.28|253.88|256.28|253.88|0
1651142360000|2022-04-28 10:39:20|256.17|253.77|256.17|253.77|256.17|253.77|256.11|253.71|0
1651142370000|2022-04-28 10:39:30|256.11|253.71|255.81|253.41|256.11|253.71|255.81|253.41|0
1651142380000|2022-04-28 10:39:40|256.28|253.88|256.28|253.88|256.28|253.88|256.23|253.83|0
1651142390000|2022-04-28 10:39:50|256.16|253.76|256.52|254.12|256.52|254.12|256.16|253.76|0
1651142400000|2022-04-28 10:40:00|256.64|254.24|256.7|254.3|256.7|254.3|256.64|254.24|0
1651142410000|2022-04-28 10:40:10|256.82|254.42|256.64|254.24|256.88|254.48|256.64|254.24|0
1651142420000|2022-04-28 10:40:20|256.76|254.36|256.64|254.24|256.76|254.36|256.64|254.24|0
1651142430000|2022-04-28 10:40:30|256.76|254.36|256.76|254.36|256.76|254.36|256.76|254.36|0
1651142440000|2022-04-28 10:40:40|257.06|254.66|257.11|254.71|257.23|254.83|257.06|254.66|0
1651142450000|2022-04-28 10:40:50|256.99|254.59|256.82|254.42|256.99|254.59|256.82|254.42|0
1651142460000|2022-04-28 10:41:00|256.76|254.36|256.64|254.24|256.76|254.36|256.64|254.24|0
1651142470000|2022-04-28 10:41:10|256.76|254.36|256.76|254.36|256.76|254.36|256.64|254.24|0
1651142480000|2022-04-28 10:41:20|256.64|254.24|256.46|254.06|256.64|254.24|256.4|254|0
1651142490000|2022-04-28 10:41:30|256.4|254|256.16|253.76|256.4|254|256.16|253.76|0
1651142500000|2022-04-28 10:41:40|256.11|253.71|255.93|253.53|256.11|253.71|255.93|253.53|0
1651142510000|2022-04-28 10:41:50|255.69|253.29|255.87|253.47|255.93|253.53|255.69|253.29|0
1651142520000|2022-04-28 10:42:00|256.05|253.65|256.28|253.88|256.28|253.88|256.05|253.65|0
1651142530000|2022-04-28 10:42:10|256.16|253.76|256.16|253.76|256.16|253.76|256.16|253.76|0
1651142540000|2022-04-28 10:42:20|256.11|253.71|255.93|253.53|256.11|253.71|255.81|253.41|0
1651142550000|2022-04-28 10:42:30|255.75|253.35|255.81|253.41|255.81|253.41|255.69|253.29|0
1651142560000|2022-04-28 10:42:40|255.93|253.53|256.22|253.82|256.28|253.88|255.93|253.53|0
1651142570000|2022-04-28 10:42:50|256.16|253.76|256.04|253.64|256.16|253.76|255.93|253.53|0
1651142580000|2022-04-28 10:43:00|255.99|253.59|256.04|253.64|256.04|253.64|255.99|253.59|0
1651142590000|2022-04-28 10:43:10|256.16|253.76|256.04|253.64|256.16|253.76|256.04|253.64|0
1651142600000|2022-04-28 10:43:20|255.99|253.59|256.11|253.71|256.16|253.76|255.99|253.59|0
1651142610000|2022-04-28 10:43:30|256.04|253.64|256.04|253.64|256.04|253.64|255.93|253.53|0
1651142630000|2022-04-28 10:43:50|256.16|253.76|256.16|253.76|256.22|253.82|256.16|253.76|0
1651142640000|2022-04-28 10:44:00|256.04|253.64|255.93|253.53|256.04|253.64|255.81|253.41|0
1651142650000|2022-04-28 10:44:10|256.04|253.64|256.04|253.64|256.04|253.64|256.04|253.64|0
1651142660000|2022-04-28 10:44:20|256.16|253.76|256.16|253.76|256.16|253.76|256.16|253.76|0
1651142670000|2022-04-28 10:44:30|256.04|253.64|256.22|253.82|256.22|253.82|256.04|253.64|0
1651142680000|2022-04-28 10:44:40|256.28|253.88|256.16|253.76|256.28|253.88|256.16|253.76|0
1651142690000|2022-04-28 10:44:50|256.22|253.82|256.46|254.06|256.46|254.06|256.22|253.82|0
1651142700000|2022-04-28 10:45:00|256.58|254.18|256.52|254.12|256.58|254.18|256.52|254.12|0
1651142710000|2022-04-28 10:45:10|256.64|254.24|256.64|254.24|256.64|254.24|256.52|254.12|0
1651142720000|2022-04-28 10:45:20|256.75|254.35|256.87|254.47|256.87|254.47|256.75|254.35|0
1651142730000|2022-04-28 10:45:30|256.99|254.59|257.11|254.71|257.11|254.71|256.99|254.59|0
1651142740000|2022-04-28 10:45:40|257.35|254.95|257.35|254.95|257.53|255.13|257.35|254.95|0
1651142750000|2022-04-28 10:45:50|257.23|254.83|257.29|254.89|257.29|254.89|257.11|254.71|0
1651142760000|2022-04-28 10:46:00|257.46|255.06|257.23|254.83|257.46|255.06|257.23|254.83|0
1651142770000|2022-04-28 10:46:10|257.35|254.95|257.35|254.95|257.35|254.95|257.35|254.95|0
1651142780000|2022-04-28 10:46:20|257.46|255.06|257.46|255.06|257.58|255.18|257.46|255.06|0
1651142800000|2022-04-28 10:46:40|257.7|255.3|257.82|255.42|257.82|255.42|257.58|255.18|0
1651142820000|2022-04-28 10:47:00|257.88|255.48|258.06|255.66|258.06|255.66|257.88|255.48|0
1651142830000|2022-04-28 10:47:10|257.94|255.54|257.7|255.3|257.94|255.54|257.7|255.3|0
1651142840000|2022-04-28 10:47:20|257.58|255.18|257.58|255.18|257.58|255.18|257.58|255.18|0
1651142850000|2022-04-28 10:47:30|257.46|255.06|257.46|255.06|257.46|255.06|257.46|255.06|0
1651142860000|2022-04-28 10:47:40|257.58|255.18|257.7|255.3|257.7|255.3|257.58|255.18|0
1651142880000|2022-04-28 10:48:00|257.82|255.42|257.94|255.54|257.94|255.54|257.7|255.3|0
1651142890000|2022-04-28 10:48:10|258.18|255.78|258.18|255.78|258.18|255.78|258.18|255.78|0
1651142900000|2022-04-28 10:48:20|258.3|255.9|258.18|255.78|258.53|256.13|258.18|255.78|0
1651142910000|2022-04-28 10:48:30|258.3|255.9|258.41|256.01|258.41|256.01|258.3|255.9|0
1651142920000|2022-04-28 10:48:40|258.53|256.13|258.41|256.01|258.65|256.25|258.41|256.01|0
1651142930000|2022-04-28 10:48:50|258.29|255.89|258.18|255.78|258.41|256.01|258.18|255.78|0
1651142940000|2022-04-28 10:49:00|258.29|255.89|258.41|256.01|258.41|256.01|258.29|255.89|0
1651142950000|2022-04-28 10:49:10|258.36|255.96|258.41|256.01|258.41|256.01|258.29|255.89|0
1651142960000|2022-04-28 10:49:20|258.36|255.96|258.65|256.25|258.65|256.25|258.36|255.96|0
1651142970000|2022-04-28 10:49:30|258.89|256.49|258.65|256.25|258.89|256.49|258.65|256.25|0
1651142980000|2022-04-28 10:49:40|258.53|256.13|258.53|256.13|258.53|256.13|258.41|256.01|0
1651142990000|2022-04-28 10:49:50|258.65|256.25|258.59|256.19|258.65|256.25|258.53|256.13|0
1651143000000|2022-04-28 10:50:00|258.65|256.25|258.06|255.66|258.65|256.25|258.06|255.66|0
1651143010000|2022-04-28 10:50:10|258.29|255.89|258.18|255.78|258.29|255.89|258.18|255.78|0
1651143020000|2022-04-28 10:50:20|258.24|255.84|258.41|256.01|258.41|256.01|258.24|255.84|0
1651143030000|2022-04-28 10:50:30|258.53|256.13|258.65|256.25|258.65|256.25|258.53|256.13|0
1651143040000|2022-04-28 10:50:40|258.77|256.37|258.77|256.37|258.77|256.37|258.77|256.37|0
1651143050000|2022-04-28 10:50:50|258.65|256.25|258.65|256.25|258.65|256.25|258.65|256.25|0
1651143060000|2022-04-28 10:51:00|258.77|256.37|258.29|255.89|258.77|256.37|258.29|255.89|0
1651143070000|2022-04-28 10:51:10|258.41|256.01|258.29|255.89|258.41|256.01|258.29|255.89|0
1651143080000|2022-04-28 10:51:20|258.17|255.77|258.17|255.77|258.17|255.77|258.06|255.66|0
1651143090000|2022-04-28 10:51:30|258.29|255.89|258.29|255.89|258.29|255.89|258.17|255.77|0
1651143110000|2022-04-28 10:51:50|258.41|256.01|258.29|255.89|258.41|256.01|258.29|255.89|0
1651143120000|2022-04-28 10:52:00|258.17|255.77|258.77|256.37|258.77|256.37|258.17|255.77|0
1651143130000|2022-04-28 10:52:10|258.65|256.25|258.65|256.25|258.65|256.25|258.65|256.25|0
1651143140000|2022-04-28 10:52:20|258.77|256.37|258.89|256.49|258.89|256.49|258.77|256.37|0
1651143150000|2022-04-28 10:52:30|258.77|256.37|258.77|256.37|258.77|256.37|258.77|256.37|0
1651143160000|2022-04-28 10:52:40|258.65|256.25|258.77|256.37|258.77|256.37|258.65|256.25|0
1651143170000|2022-04-28 10:52:50|258.65|256.25|258.65|256.25|258.65|256.25|258.53|256.13|0
1651143180000|2022-04-28 10:53:00|258.41|256.01|258.17|255.77|258.41|256.01|258.17|255.77|0
1651143190000|2022-04-28 10:53:10|258.41|256.01|258.47|256.07|258.53|256.13|258.41|256.01|0
1651143200000|2022-04-28 10:53:20|258.41|256.01|258.65|256.25|258.77|256.37|258.41|256.01|0
1651143210000|2022-04-28 10:53:30|258.77|256.37|258.89|256.49|258.89|256.49|258.77|256.37|0
1651143220000|2022-04-28 10:53:40|258.77|256.37|258.77|256.37|258.83|256.43|258.77|256.37|0
1651143240000|2022-04-28 10:54:00|258.89|256.49|258.77|256.37|258.89|256.49|258.65|256.25|0
1651143250000|2022-04-28 10:54:10|258.65|256.25|258.65|256.25|258.65|256.25|258.65|256.25|0
1651143270000|2022-04-28 10:54:30|258.77|256.37|258.77|256.37|258.77|256.37|258.77|256.37|0
1651143290000|2022-04-28 10:54:50|258.65|256.25|258.65|256.25|258.65|256.25|258.65|256.25|0
1651143300000|2022-04-28 10:55:00|259.01|256.61|258.77|256.37|259.01|256.61|258.65|256.25|0
1651143310000|2022-04-28 10:55:10|258.89|256.49|258.89|256.49|258.89|256.49|258.89|256.49|0
1651143320000|2022-04-28 10:55:20|258.77|256.37|258.77|256.37|258.89|256.49|258.77|256.37|0
1651143330000|2022-04-28 10:55:30|258.89|256.49|258.89|256.49|258.89|256.49|258.77|256.37|0
1651143340000|2022-04-28 10:55:40|259.01|256.61|258.89|256.49|259.01|256.61|258.89|256.49|0
1651143350000|2022-04-28 10:55:50|258.77|256.37|258.77|256.37|258.89|256.49|258.77|256.37|0
1651143360000|2022-04-28 10:56:00|258.65|256.25|258.05|255.65|258.65|256.25|258.05|255.65|0
1651143370000|2022-04-28 10:56:10|258|255.6|258.05|255.65|258.05|255.65|257.93|255.53|0
1651143380000|2022-04-28 10:56:20|257.81|255.41|258.05|255.65|258.05|255.65|257.81|255.41|0
1651143390000|2022-04-28 10:56:30|258.53|256.13|258.53|256.13|258.53|256.13|258.53|256.13|0
1651143400000|2022-04-28 10:56:40|258.35|255.95|258.53|256.13|258.53|256.13|258.35|255.95|0
1651143410000|2022-04-28 10:56:50|258.41|256.01|258.41|256.01|258.41|256.01|258.29|255.89|0
1651143420000|2022-04-28 10:57:00|258.29|255.89|258.41|256.01|258.41|256.01|258.29|255.89|0
1651143430000|2022-04-28 10:57:10|258.47|256.07|258.53|256.13|258.53|256.13|258.47|256.07|0
1651143440000|2022-04-28 10:57:20|258.65|256.25|258.41|256.01|258.65|256.25|258.41|256.01|0
1651143450000|2022-04-28 10:57:30|258.29|255.89|258.41|256.01|258.41|256.01|258.29|255.89|0
1651143460000|2022-04-28 10:57:40|258.53|256.13|258.53|256.13|258.53|256.13|258.53|256.13|0
1651143470000|2022-04-28 10:57:50|258.41|256.01|258.41|256.01|258.41|256.01|258.41|256.01|0
1651143480000|2022-04-28 10:58:00|258.29|255.89|258.29|255.89|258.29|255.89|258.29|255.89|0
1651143500000|2022-04-28 10:58:20|258.17|255.77|257.93|255.53|258.17|255.77|257.93|255.53|0
1651143510000|2022-04-28 10:58:30|257.81|255.41|257.81|255.41|257.88|255.48|257.81|255.41|0
1651143520000|2022-04-28 10:58:40|257.87|255.47|257.93|255.53|257.93|255.53|257.87|255.47|0
1651143530000|2022-04-28 10:58:50|257.81|255.41|257.81|255.41|257.81|255.41|257.81|255.41|0
1651143570000|2022-04-28 10:59:30|257.76|255.36|257.46|255.06|257.76|255.36|257.46|255.06|0
1651143580000|2022-04-28 10:59:40|256.98|254.58|256.98|254.58|256.98|254.58|256.98|254.58|0
1651143590000|2022-04-28 10:59:50|257.1|254.7|257.1|254.7|257.1|254.7|256.98|254.58|0
1651143600000|2022-04-28 11:00:00|257.22|254.82|256.86|254.46|257.22|254.82|256.74|254.34|0
1651143610000|2022-04-28 11:00:10|256.74|254.34|256.86|254.46|256.86|254.46|256.74|254.34|0
1651143620000|2022-04-28 11:00:20|256.98|254.58|256.63|254.23|256.98|254.58|256.63|254.23|0
1651143630000|2022-04-28 11:00:30|256.51|254.11|256.63|254.23|256.74|254.34|256.51|254.11|0
1651143640000|2022-04-28 11:00:40|256.51|254.11|256.51|254.11|256.51|254.11|256.51|254.11|0
1651143650000|2022-04-28 11:00:50|256.39|253.99|256.39|253.99|256.51|254.11|256.27|253.87|0
1651143660000|2022-04-28 11:01:00|256.27|253.87|256.33|253.93|256.33|253.93|256.27|253.87|0
1651143670000|2022-04-28 11:01:10|256.15|253.75|255.92|253.52|256.15|253.75|255.92|253.52|0
1651143680000|2022-04-28 11:01:20|255.68|253.28|255.68|253.28|255.68|253.28|255.68|253.28|0
1651143690000|2022-04-28 11:01:30|255.8|253.4|255.8|253.4|255.8|253.4|255.68|253.28|0
1651143700000|2022-04-28 11:01:40|255.91|253.51|255.98|253.58|256.03|253.63|255.91|253.51|0
1651143710000|2022-04-28 11:01:50|255.91|253.51|255.91|253.51|255.91|253.51|255.8|253.4|0
1651143720000|2022-04-28 11:02:00|255.8|253.4|255.56|253.16|255.8|253.4|255.56|253.16|0
1651143730000|2022-04-28 11:02:10|255.62|253.22|255.68|253.28|255.68|253.28|255.56|253.16|0
1651143740000|2022-04-28 11:02:20|255.62|253.22|255.5|253.1|255.62|253.22|255.5|253.1|0
1651143750000|2022-04-28 11:02:30|255.56|253.16|255.62|253.22|255.62|253.22|255.5|253.1|0
1651143760000|2022-04-28 11:02:40|255.8|253.4|255.68|253.28|255.8|253.4|255.68|253.28|0
1651143770000|2022-04-28 11:02:50|255.56|253.16|254.62|252.22|255.56|253.16|254.62|252.22|0
1651143780000|2022-04-28 11:03:00|254.85|252.45|254.85|252.45|254.97|252.57|254.73|252.33|0
1651143790000|2022-04-28 11:03:10|254.97|252.57|255.09|252.69|255.21|252.81|254.97|252.57|0
1651143800000|2022-04-28 11:03:20|254.97|252.57|254.85|252.45|255.21|252.81|254.85|252.45|0
1651143810000|2022-04-28 11:03:30|255.09|252.69|255.03|252.63|255.15|252.75|255.03|252.63|0
1651143820000|2022-04-28 11:03:40|255.09|252.69|254.73|252.33|255.09|252.69|254.73|252.33|0
1651143830000|2022-04-28 11:03:50|254.56|252.16|254.5|252.1|254.56|252.16|254.5|252.1|0
1651143840000|2022-04-28 11:04:00|254.62|252.22|254.73|252.33|254.73|252.33|254.62|252.22|0
1651143850000|2022-04-28 11:04:10|254.62|252.22|254.73|252.33|254.85|252.45|254.62|252.22|0
1651143860000|2022-04-28 11:04:20|254.68|252.28|254.38|251.98|254.68|252.28|254.38|251.98|0
1651143870000|2022-04-28 11:04:30|254.5|252.1|254.14|251.74|254.5|252.1|254.14|251.74|0
1651143880000|2022-04-28 11:04:40|254.03|251.63|254.26|251.86|254.26|251.86|254.03|251.63|0
1651143890000|2022-04-28 11:04:50|254.32|251.92|254.38|251.98|254.38|251.98|254.32|251.92|0
1651143900000|2022-04-28 11:05:00|254.32|251.92|254.14|251.74|254.32|251.92|254.03|251.63|0
1651143910000|2022-04-28 11:05:10|254.26|251.86|254.26|251.86|254.26|251.86|254.26|251.86|0
1651143920000|2022-04-28 11:05:20|254.21|251.81|254.26|251.86|254.26|251.86|254.14|251.74|0
1651143930000|2022-04-28 11:05:30|254.38|251.98|254.26|251.86|254.38|251.98|254.14|251.74|0
1651143940000|2022-04-28 11:05:40|254.14|251.74|254.26|251.86|254.26|251.86|254.14|251.74|0
1651143950000|2022-04-28 11:05:50|254.14|251.74|254.14|251.74|254.14|251.74|254.14|251.74|0
1651143960000|2022-04-28 11:06:00|253.91|251.51|253.79|251.39|253.91|251.51|253.79|251.39|0
1651143970000|2022-04-28 11:06:10|253.91|251.51|254.03|251.63|254.03|251.63|253.91|251.51|0
1651143980000|2022-04-28 11:06:20|253.91|251.51|253.91|251.51|254.03|251.63|253.91|251.51|0
1651143990000|2022-04-28 11:06:30|253.97|251.57|254.03|251.63|254.03|251.63|253.91|251.51|0
1651144000000|2022-04-28 11:06:40|253.91|251.51|253.79|251.39|253.91|251.51|253.79|251.39|0
1651144010000|2022-04-28 11:06:50|253.85|251.45|253.79|251.39|253.85|251.45|253.79|251.39|0
1651144020000|2022-04-28 11:07:00|253.67|251.27|253.79|251.39|253.79|251.39|253.67|251.27|0
1651144030000|2022-04-28 11:07:10|253.56|251.16|253.09|250.69|253.56|251.16|253.09|250.69|0
1651144040000|2022-04-28 11:07:20|253.32|250.92|253.32|250.92|253.44|251.04|253.32|250.92|0
1651144050000|2022-04-28 11:07:30|253.2|250.8|253.09|250.69|253.2|250.8|253.09|250.69|0
1651144060000|2022-04-28 11:07:40|253.2|250.8|253.2|250.8|253.2|250.8|253.09|250.69|0
1651144070000|2022-04-28 11:07:50|253.09|250.69|253.09|250.69|253.09|250.69|253.03|250.63|0
1651144080000|2022-04-28 11:08:00|253.2|250.8|253.09|250.69|253.2|250.8|253.09|250.69|0
1651144090000|2022-04-28 11:08:10|253.15|250.75|252.97|250.57|253.15|250.75|252.97|250.57|0
1651144100000|2022-04-28 11:08:20|252.85|250.45|252.73|250.33|252.85|250.45|252.73|250.33|0
1651144110000|2022-04-28 11:08:30|252.85|250.45|252.79|250.39|252.85|250.45|252.79|250.39|0
1651144120000|2022-04-28 11:08:40|252.73|250.33|252.62|250.22|252.73|250.33|252.5|250.1|0
1651144130000|2022-04-28 11:08:50|252.26|249.86|252.26|249.86|252.26|249.86|252.26|249.86|0
1651144140000|2022-04-28 11:09:00|252.15|249.75|252.03|249.63|252.26|249.86|252.03|249.63|0
1651144150000|2022-04-28 11:09:10|252.15|249.75|252.5|250.1|252.5|250.1|252.15|249.75|0
1651144160000|2022-04-28 11:09:20|252.62|250.22|252.5|250.1|252.62|250.22|252.5|250.1|0
1651144170000|2022-04-28 11:09:30|252.38|249.98|252.15|249.75|252.5|250.1|252.15|249.75|0
1651144180000|2022-04-28 11:09:40|252.03|249.63|252.15|249.75|252.15|249.75|252.03|249.63|0
1651144190000|2022-04-28 11:09:50|252.26|249.86|252.38|249.98|252.38|249.98|252.26|249.86|0
1651144200000|2022-04-28 11:10:00|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1651144210000|2022-04-28 11:10:10|252.26|249.86|252.15|249.75|252.38|249.98|252.15|249.75|0
1651144220000|2022-04-28 11:10:20|252.26|249.86|252.03|249.63|252.26|249.86|252.03|249.63|0
1651144230000|2022-04-28 11:10:30|252.09|249.69|252.15|249.75|252.15|249.75|252.03|249.63|0
1651144240000|2022-04-28 11:10:40|252.21|249.81|252.38|249.98|252.38|249.98|252.21|249.81|0
1651144260000|2022-04-28 11:11:00|252.5|250.1|252.5|250.1|252.5|250.1|252.5|250.1|0
1651144270000|2022-04-28 11:11:10|252.61|250.21|252.61|250.21|252.61|250.21|252.61|250.21|0
1651144280000|2022-04-28 11:11:20|252.73|250.33|252.73|250.33|252.73|250.33|252.73|250.33|0
1651144290000|2022-04-28 11:11:30|252.85|250.45|252.61|250.21|252.97|250.57|252.61|250.21|0
1651144300000|2022-04-28 11:11:40|252.68|250.28|252.67|250.27|252.73|250.33|252.67|250.27|0
1651144310000|2022-04-28 11:11:50|252.61|250.21|252.5|250.1|252.61|250.21|252.5|250.1|0
1651144320000|2022-04-28 11:12:00|252.38|249.98|252.38|249.98|252.5|250.1|252.38|249.98|0
1651144330000|2022-04-28 11:12:10|252.5|250.1|252.5|250.1|252.5|250.1|252.38|249.98|0
1651144340000|2022-04-28 11:12:20|252.61|250.21|252.73|250.33|252.73|250.33|252.61|250.21|0
1651144360000|2022-04-28 11:12:40|252.85|250.45|252.85|250.45|252.91|250.51|252.85|250.45|0
1651144370000|2022-04-28 11:12:50|252.91|250.51|252.91|250.51|252.96|250.56|252.91|250.51|0
1651144380000|2022-04-28 11:13:00|252.96|250.56|252.96|250.56|252.96|250.56|252.85|250.45|0
1651144390000|2022-04-28 11:13:10|252.91|250.51|252.96|250.56|252.96|250.56|252.91|250.51|0
1651144400000|2022-04-28 11:13:20|253.03|250.63|253.08|250.68|253.08|250.68|252.96|250.56|0
1651144410000|2022-04-28 11:13:30|252.96|250.56|252.96|250.56|252.96|250.56|252.96|250.56|0
1651144430000|2022-04-28 11:13:50|253.03|250.63|252.85|250.45|253.03|250.63|252.85|250.45|0
1651144440000|2022-04-28 11:14:00|252.96|250.56|252.96|250.56|252.96|250.56|252.91|250.51|0
1651144450000|2022-04-28 11:14:10|253.03|250.63|253.03|250.63|253.03|250.63|253.03|250.63|0
1651144460000|2022-04-28 11:14:20|253.14|250.74|253.2|250.8|253.32|250.92|253.08|250.68|0
1651144470000|2022-04-28 11:14:30|253.32|250.92|253.32|250.92|253.38|250.98|253.32|250.92|0
1651144480000|2022-04-28 11:14:40|253.08|250.68|253.08|250.68|253.08|250.68|253.08|250.68|0
1651144490000|2022-04-28 11:14:50|252.96|250.56|253.08|250.68|253.08|250.68|252.96|250.56|0
1651144500000|2022-04-28 11:15:00|253.2|250.8|253.2|250.8|253.2|250.8|252.96|250.56|0
1651144510000|2022-04-28 11:15:10|253.08|250.68|253.08|250.68|253.08|250.68|253.08|250.68|0
1651144520000|2022-04-28 11:15:20|253.14|250.74|253.2|250.8|253.2|250.8|253.14|250.74|0
1651144530000|2022-04-28 11:15:30|253.32|250.92|253.32|250.92|253.32|250.92|253.32|250.92|0
1651144540000|2022-04-28 11:15:40|253.43|251.03|253.43|251.03|253.43|251.03|253.43|251.03|0
1651144550000|2022-04-28 11:15:50|253.49|251.09|253.67|251.27|253.67|251.27|253.49|251.09|0
1651144560000|2022-04-28 11:16:00|253.55|251.15|253.43|251.03|253.55|251.15|253.43|251.03|0
1651144570000|2022-04-28 11:16:10|253.38|250.98|253.31|250.91|253.43|251.03|253.31|250.91|0
1651144580000|2022-04-28 11:16:20|253.38|250.98|253.31|250.91|253.38|250.98|253.31|250.91|0
1651144590000|2022-04-28 11:16:30|253.43|251.03|253.49|251.09|253.55|251.15|253.43|251.03|0
1651144600000|2022-04-28 11:16:40|253.55|251.15|253.78|251.38|253.78|251.38|253.55|251.15|0
1651144620000|2022-04-28 11:17:00|253.73|251.33|253.67|251.27|253.73|251.33|253.67|251.27|0
1651144630000|2022-04-28 11:17:10|253.55|251.15|253.55|251.15|253.55|251.15|253.55|251.15|0
1651144640000|2022-04-28 11:17:20|253.43|251.03|253.55|251.15|253.55|251.15|253.43|251.03|0
1651144650000|2022-04-28 11:17:30|253.67|251.27|253.55|251.15|253.67|251.27|253.55|251.15|0
1651144660000|2022-04-28 11:17:40|253.43|251.03|253.43|251.03|253.43|251.03|253.43|251.03|0
1651144670000|2022-04-28 11:17:50|253.2|250.8|253.2|250.8|253.2|250.8|253.2|250.8|0
1651144680000|2022-04-28 11:18:00|253.08|250.68|253.2|250.8|253.2|250.8|252.96|250.56|0
1651144690000|2022-04-28 11:18:10|253.08|250.68|253.31|250.91|253.31|250.91|253.08|250.68|0
1651144700000|2022-04-28 11:18:20|253.2|250.8|253.2|250.8|253.2|250.8|253.2|250.8|0
1651144710000|2022-04-28 11:18:30|253.08|250.68|253.43|251.03|253.43|251.03|253.08|250.68|0
1651144720000|2022-04-28 11:18:40|253.31|250.91|253.2|250.8|253.31|250.91|253.2|250.8|0
1651144730000|2022-04-28 11:18:50|253.08|250.68|253.2|250.8|253.2|250.8|253.08|250.68|0
1651144740000|2022-04-28 11:19:00|253.08|250.68|252.96|250.56|253.08|250.68|252.96|250.56|0
1651144760000|2022-04-28 11:19:20|253.08|250.68|253.2|250.8|253.2|250.8|253.08|250.68|0
1651144770000|2022-04-28 11:19:30|253.08|250.68|253.08|250.68|253.08|250.68|253.08|250.68|0
1651144780000|2022-04-28 11:19:40|252.96|250.56|253.08|250.68|253.08|250.68|252.96|250.56|0
1651144790000|2022-04-28 11:19:50|253.2|250.8|253.31|250.91|253.31|250.91|253.2|250.8|0
1651144800000|2022-04-28 11:20:00|253.2|250.8|253.19|250.79|253.2|250.8|253.08|250.68|0
1651144810000|2022-04-28 11:20:10|253.08|250.68|253.08|250.68|253.08|250.68|252.96|250.56|0
1651144820000|2022-04-28 11:20:20|253.19|250.79|253.19|250.79|253.19|250.79|253.19|250.79|0
1651144850000|2022-04-28 11:20:50|253.26|250.86|253.26|250.86|253.26|250.86|253.26|250.86|0
1651144860000|2022-04-28 11:21:00|253.31|250.91|253.43|251.03|253.43|251.03|253.31|250.91|0
1651144870000|2022-04-28 11:21:10|253.37|250.97|253.26|250.86|253.37|250.97|253.26|250.86|0
1651144880000|2022-04-28 11:21:20|253.31|250.91|253.43|251.03|253.43|251.03|253.31|250.91|0
1651144890000|2022-04-28 11:21:30|253.31|250.91|253.31|250.91|253.31|250.91|253.19|250.79|0
1651144900000|2022-04-28 11:21:40|253.19|250.79|253.31|250.91|253.31|250.91|253.19|250.79|0
1651144910000|2022-04-28 11:21:50|253.55|251.15|253.55|251.15|253.55|251.15|253.55|251.15|0
1651144920000|2022-04-28 11:22:00|253.43|251.03|253.55|251.15|253.55|251.15|253.43|251.03|0
1651144930000|2022-04-28 11:22:10|253.66|251.26|253.66|251.26|253.66|251.26|253.61|251.21|0
1651144940000|2022-04-28 11:22:20|253.43|251.03|253.31|250.91|253.43|251.03|253.31|250.91|0
1651144950000|2022-04-28 11:22:30|253.19|250.79|253.14|250.74|253.19|250.79|253.14|250.74|0
1651144960000|2022-04-28 11:22:40|253.08|250.68|253.08|250.68|253.08|250.68|253.02|250.62|0
1651144970000|2022-04-28 11:22:50|253.19|250.79|253.08|250.68|253.19|250.79|253.08|250.68|0
1651144980000|2022-04-28 11:23:00|253.14|250.74|253.19|250.79|253.19|250.79|253.14|250.74|0
1651144990000|2022-04-28 11:23:10|253.08|250.68|253.08|250.68|253.08|250.68|253.08|250.68|0
1651145000000|2022-04-28 11:23:20|253.19|250.79|253.19|250.79|253.19|250.79|253.19|250.79|0
1651145020000|2022-04-28 11:23:40|253.08|250.68|253.02|250.62|253.08|250.68|253.02|250.62|0
1651145030000|2022-04-28 11:23:50|253.08|250.68|253.08|250.68|253.08|250.68|253.08|250.68|0
1651145040000|2022-04-28 11:24:00|253.31|250.91|253.43|251.03|253.43|251.03|253.31|250.91|0
1651145050000|2022-04-28 11:24:10|253.66|251.26|253.54|251.14|253.78|251.38|253.54|251.14|0
1651145060000|2022-04-28 11:24:20|253.43|251.03|253.61|251.21|253.61|251.21|253.43|251.03|0
1651145070000|2022-04-28 11:24:30|253.49|251.09|253.49|251.09|253.54|251.14|253.49|251.09|0
1651145080000|2022-04-28 11:24:40|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1651145090000|2022-04-28 11:24:50|253.54|251.14|253.43|251.03|253.54|251.14|253.43|251.03|0
1651145100000|2022-04-28 11:25:00|253.49|251.09|253.78|251.38|253.78|251.38|253.49|251.09|0
1651145110000|2022-04-28 11:25:10|253.66|251.26|253.66|251.26|253.72|251.32|253.66|251.26|0
1651145120000|2022-04-28 11:25:20|253.54|251.14|253.49|251.09|253.54|251.14|253.49|251.09|0
1651145130000|2022-04-28 11:25:30|253.54|251.14|253.49|251.09|253.54|251.14|253.43|251.03|0
1651145140000|2022-04-28 11:25:40|253.66|251.26|253.78|251.38|253.78|251.38|253.66|251.26|0
1651145150000|2022-04-28 11:25:50|254.01|251.61|254.13|251.73|254.13|251.73|254.01|251.61|0
1651145160000|2022-04-28 11:26:00|254.25|251.85|254.37|251.97|254.37|251.97|254.25|251.85|0
1651145170000|2022-04-28 11:26:10|254.31|251.91|254.37|251.97|254.48|252.08|254.31|251.91|0
1651145180000|2022-04-28 11:26:20|254.25|251.85|254.37|251.97|254.37|251.97|254.25|251.85|0
1651145190000|2022-04-28 11:26:30|254.25|251.85|254.19|251.79|254.25|251.85|254.19|251.79|0
1651145200000|2022-04-28 11:26:40|254.25|251.85|254.13|251.73|254.25|251.85|254.13|251.73|0
1651145210000|2022-04-28 11:26:50|253.66|251.26|253.78|251.38|253.78|251.38|253.66|251.26|0
1651145220000|2022-04-28 11:27:00|253.72|251.32|253.43|251.03|253.72|251.32|253.43|251.03|0
1651145230000|2022-04-28 11:27:10|253.19|250.79|253.19|250.79|253.19|250.79|253.07|250.67|0
1651145240000|2022-04-28 11:27:20|253.31|250.91|253.31|250.91|253.31|250.91|253.19|250.79|0
1651145250000|2022-04-28 11:27:30|253.43|251.03|253.54|251.14|253.54|251.14|253.43|251.03|0
1651145260000|2022-04-28 11:27:40|253.66|251.26|253.89|251.49|253.89|251.49|253.66|251.26|0
1651145270000|2022-04-28 11:27:50|254.01|251.61|254.01|251.61|254.01|251.61|253.89|251.49|0
1651145290000|2022-04-28 11:28:10|253.78|251.38|254.01|251.61|254.01|251.61|253.78|251.38|0
1651145300000|2022-04-28 11:28:20|254.13|251.73|254.01|251.61|254.13|251.73|253.96|251.56|0
1651145310000|2022-04-28 11:28:30|253.96|251.56|254.13|251.73|254.13|251.73|253.96|251.56|0
1651145330000|2022-04-28 11:28:50|254.25|251.85|254.25|251.85|254.25|251.85|254.25|251.85|0
1651145340000|2022-04-28 11:29:00|254.01|251.61|254.01|251.61|254.01|251.61|254.01|251.61|0
1651145350000|2022-04-28 11:29:10|254.13|251.73|254.31|251.91|254.31|251.91|254.13|251.73|0
1651145360000|2022-04-28 11:29:20|254.48|252.08|254.36|251.96|254.48|252.08|254.36|251.96|0
1651145370000|2022-04-28 11:29:30|254.48|252.08|254.6|252.2|254.6|252.2|254.48|252.08|0
1651145380000|2022-04-28 11:29:40|254.48|252.08|254.72|252.32|254.72|252.32|254.48|252.08|0
1651145390000|2022-04-28 11:29:50|254.95|252.55|254.72|252.32|254.95|252.55|254.72|252.32|0
1651145400000|2022-04-28 11:30:00|254.95|252.55|254.95|252.55|254.95|252.55|254.95|252.55|0
1651145410000|2022-04-28 11:30:10|254.9|252.5|254.83|252.43|254.9|252.5|254.72|252.32|0
1651145420000|2022-04-28 11:30:20|254.72|252.32|254.6|252.2|254.72|252.32|254.6|252.2|0
1651145440000|2022-04-28 11:30:40|254.48|252.08|254.48|252.08|254.6|252.2|254.48|252.08|0
1651145450000|2022-04-28 11:30:50|254.25|251.85|254.25|251.85|254.25|251.85|254.25|251.85|0
1651145460000|2022-04-28 11:31:00|254.48|252.08|254.48|252.08|254.48|252.08|254.48|252.08|0
1651145470000|2022-04-28 11:31:10|254.6|252.2|254.78|252.38|254.78|252.38|254.6|252.2|0
1651145480000|2022-04-28 11:31:20|254.83|252.43|254.95|252.55|254.95|252.55|254.83|252.43|0
1651145490000|2022-04-28 11:31:30|255.07|252.67|254.95|252.55|255.07|252.67|254.95|252.55|0
1651145500000|2022-04-28 11:31:40|255.01|252.61|254.95|252.55|255.01|252.61|254.95|252.55|0
1651145510000|2022-04-28 11:31:50|255.01|252.61|254.83|252.43|255.01|252.61|254.83|252.43|0
1651145520000|2022-04-28 11:32:00|254.9|252.5|254.66|252.26|254.9|252.5|254.66|252.26|0
1651145530000|2022-04-28 11:32:10|254.72|252.32|254.48|252.08|254.72|252.32|254.48|252.08|0
1651145540000|2022-04-28 11:32:20|254.42|252.02|254.72|252.32|254.72|252.32|254.42|252.02|0
1651145550000|2022-04-28 11:32:30|254.6|252.2|254.83|252.43|254.83|252.43|254.6|252.2|0
1651145560000|2022-04-28 11:32:40|254.78|252.38|254.72|252.32|254.83|252.43|254.72|252.32|0
1651145570000|2022-04-28 11:32:50|254.66|252.26|254.6|252.2|254.72|252.32|254.6|252.2|0
1651145580000|2022-04-28 11:33:00|254.72|252.32|254.54|252.14|254.72|252.32|254.54|252.14|0
1651145590000|2022-04-28 11:33:10|254.6|252.2|254.54|252.14|254.6|252.2|254.54|252.14|0
1651145600000|2022-04-28 11:33:20|254.6|252.2|254.72|252.32|254.72|252.32|254.6|252.2|0
1651145610000|2022-04-28 11:33:30|254.71|252.31|254.95|252.55|254.95|252.55|254.71|252.31|0
1651145620000|2022-04-28 11:33:40|254.83|252.43|254.83|252.43|254.89|252.49|254.83|252.43|0
1651145630000|2022-04-28 11:33:50|254.95|252.55|255.07|252.67|255.07|252.67|254.95|252.55|0
1651145640000|2022-04-28 11:34:00|255.01|252.61|255.3|252.9|255.3|252.9|255.01|252.61|0
1651145650000|2022-04-28 11:34:10|255.42|253.02|255.54|253.14|255.54|253.14|255.42|253.02|0
1651145660000|2022-04-28 11:34:20|255.6|253.2|255.6|253.2|255.6|253.2|255.54|253.14|0
1651145670000|2022-04-28 11:34:30|255.78|253.38|255.66|253.26|255.78|253.38|255.42|253.02|0
1651145680000|2022-04-28 11:34:40|255.54|253.14|255.66|253.26|255.66|253.26|255.54|253.14|0
1651145690000|2022-04-28 11:34:50|255.78|253.38|255.78|253.38|255.89|253.49|255.78|253.38|0
1651145700000|2022-04-28 11:35:00|255.89|253.49|255.78|253.38|255.89|253.49|255.78|253.38|0
1651145710000|2022-04-28 11:35:10|255.66|253.26|255.42|253.02|255.66|253.26|255.42|253.02|0
1651145720000|2022-04-28 11:35:20|255.54|253.14|255.72|253.32|255.72|253.32|255.42|253.02|0
1651145730000|2022-04-28 11:35:30|255.66|253.26|255.78|253.38|255.78|253.38|255.66|253.26|0
1651145740000|2022-04-28 11:35:40|255.96|253.56|255.89|253.49|256.01|253.61|255.89|253.49|0
1651145750000|2022-04-28 11:35:50|256.07|253.67|255.78|253.38|256.07|253.67|255.78|253.38|0
1651145760000|2022-04-28 11:36:00|255.66|253.26|255.78|253.38|255.78|253.38|255.66|253.26|0
1651145770000|2022-04-28 11:36:10|255.72|253.32|255.42|253.02|255.72|253.32|255.42|253.02|0
1651145780000|2022-04-28 11:36:20|255.3|252.9|255.18|252.78|255.3|252.9|255.18|252.78|0
1651145790000|2022-04-28 11:36:30|255.42|253.02|255.78|253.38|255.78|253.38|255.42|253.02|0
1651145800000|2022-04-28 11:36:40|255.89|253.49|255.77|253.37|256.01|253.61|255.77|253.37|0
1651145810000|2022-04-28 11:36:50|256.13|253.73|255.89|253.49|256.13|253.73|255.89|253.49|0
1651145820000|2022-04-28 11:37:00|256.01|253.61|256.01|253.61|256.01|253.61|256.01|253.61|0
1651145830000|2022-04-28 11:37:10|255.95|253.55|255.89|253.49|255.95|253.55|255.89|253.49|0
1651145840000|2022-04-28 11:37:20|256.01|253.61|255.89|253.49|256.01|253.61|255.89|253.49|0
1651145850000|2022-04-28 11:37:30|255.84|253.44|255.77|253.37|255.84|253.44|255.77|253.37|0
1651145860000|2022-04-28 11:37:40|255.66|253.26|255.42|253.02|255.66|253.26|255.42|253.02|0
1651145870000|2022-04-28 11:37:50|255.54|253.14|255.66|253.26|255.66|253.26|255.54|253.14|0
1651145880000|2022-04-28 11:38:00|255.77|253.37|255.66|253.26|255.77|253.37|255.66|253.26|0
1651145890000|2022-04-28 11:38:10|255.54|253.14|255.42|253.02|255.54|253.14|255.3|252.9|0
1651145900000|2022-04-28 11:38:20|255.54|253.14|255.66|253.26|255.66|253.26|255.54|253.14|0
1651145920000|2022-04-28 11:38:40|255.77|253.37|255.77|253.37|255.77|253.37|255.77|253.37|0
1651145930000|2022-04-28 11:38:50|255.66|253.26|255.66|253.26|255.66|253.26|255.54|253.14|0
1651145940000|2022-04-28 11:39:00|255.72|253.32|255.77|253.37|255.77|253.37|255.72|253.32|0
1651145950000|2022-04-28 11:39:10|255.72|253.32|255.77|253.37|255.77|253.37|255.66|253.26|0
1651145960000|2022-04-28 11:39:20|255.66|253.26|255.66|253.26|255.66|253.26|255.66|253.26|0
1651145970000|2022-04-28 11:39:30|255.6|253.2|255.54|253.14|255.6|253.2|255.54|253.14|0
1651145980000|2022-04-28 11:39:40|255.6|253.2|255.65|253.25|255.65|253.25|255.6|253.2|0
1651146000000|2022-04-28 11:40:00|255.72|253.32|255.77|253.37|255.77|253.37|255.72|253.32|0
1651146010000|2022-04-28 11:40:10|255.95|253.55|256.01|253.61|256.01|253.61|255.95|253.55|0
1651146020000|2022-04-28 11:40:20|255.89|253.49|255.77|253.37|255.89|253.49|255.77|253.37|0
1651146030000|2022-04-28 11:40:30|255.6|253.2|255.65|253.25|255.65|253.25|255.6|253.2|0
1651146040000|2022-04-28 11:40:40|255.77|253.37|255.6|253.2|255.77|253.37|255.6|253.2|0
1651146050000|2022-04-28 11:40:50|255.54|253.14|255.42|253.02|255.54|253.14|255.42|253.02|0
1651146060000|2022-04-28 11:41:00|255.77|253.37|256.01|253.61|256.01|253.61|255.77|253.37|0
1651146080000|2022-04-28 11:41:20|255.77|253.37|255.65|253.25|255.89|253.49|255.65|253.25|0
1651146090000|2022-04-28 11:41:30|255.77|253.37|255.89|253.49|255.89|253.49|255.77|253.37|0
1651146100000|2022-04-28 11:41:40|255.83|253.43|255.89|253.49|255.89|253.49|255.77|253.37|0
1651146110000|2022-04-28 11:41:50|255.65|253.25|255.65|253.25|255.65|253.25|255.65|253.25|0
1651146120000|2022-04-28 11:42:00|255.71|253.31|255.65|253.25|255.77|253.37|255.65|253.25|0
1651146130000|2022-04-28 11:42:10|255.54|253.14|255.6|253.2|255.6|253.2|255.54|253.14|0
1651146140000|2022-04-28 11:42:20|255.42|253.02|255.3|252.9|255.42|253.02|255.3|252.9|0
1651146150000|2022-04-28 11:42:30|255.42|253.02|255.3|252.9|255.42|253.02|255.3|252.9|0
1651146160000|2022-04-28 11:42:40|255.36|252.96|255.3|252.9|255.42|253.02|255.3|252.9|0
1651146170000|2022-04-28 11:42:50|255.42|253.02|255.53|253.13|255.65|253.25|255.42|253.02|0
1651146180000|2022-04-28 11:43:00|255.6|253.2|255.65|253.25|255.65|253.25|255.53|253.13|0
1651146190000|2022-04-28 11:43:10|255.53|253.13|255.65|253.25|255.65|253.25|255.42|253.02|0
1651146200000|2022-04-28 11:43:20|255.6|253.2|255.65|253.25|255.65|253.25|255.6|253.2|0
1651146210000|2022-04-28 11:43:30|255.53|253.13|255.53|253.13|255.53|253.13|255.42|253.02|0
1651146220000|2022-04-28 11:43:40|255.48|253.08|255.48|253.08|255.48|253.08|255.48|253.08|0
1651146230000|2022-04-28 11:43:50|255.65|253.25|255.53|253.13|255.65|253.25|255.53|253.13|0
1651146240000|2022-04-28 11:44:00|255.42|253.02|255.3|252.9|255.42|253.02|255.3|252.9|0
1651146250000|2022-04-28 11:44:10|255.42|253.02|255.42|253.02|255.42|253.02|255.42|253.02|0
1651146290000|2022-04-28 11:44:50|255.3|252.9|255.3|252.9|255.3|252.9|255.3|252.9|0
1651146300000|2022-04-28 11:45:00|255.36|252.96|255.53|253.13|255.53|253.13|255.36|252.96|0
1651146310000|2022-04-28 11:45:10|255.42|253.02|255.3|252.9|255.42|253.02|255.3|252.9|0
1651146330000|2022-04-28 11:45:30|255.42|253.02|255.42|253.02|255.42|253.02|255.42|253.02|0
1651146340000|2022-04-28 11:45:40|255.48|253.08|255.53|253.13|255.53|253.13|255.48|253.08|0
1651146360000|2022-04-28 11:46:00|255.41|253.01|255.3|252.9|255.41|253.01|255.3|252.9|0
1651146370000|2022-04-28 11:46:10|255.24|252.84|255.3|252.9|255.3|252.9|255.24|252.84|0
1651146380000|2022-04-28 11:46:20|255.06|252.66|255.06|252.66|255.06|252.66|255.06|252.66|0
1651146390000|2022-04-28 11:46:30|254.82|252.42|254.59|252.19|254.82|252.42|254.47|252.07|0
1651146400000|2022-04-28 11:46:40|254.71|252.31|254.59|252.19|254.71|252.31|254.59|252.19|0
1651146420000|2022-04-28 11:47:00|254.53|252.13|254.47|252.07|254.59|252.19|254.47|252.07|0
1651146430000|2022-04-28 11:47:10|254.59|252.19|254.71|252.31|254.71|252.31|254.59|252.19|0
1651146440000|2022-04-28 11:47:20|254.59|252.19|254.82|252.42|254.82|252.42|254.59|252.19|0
1651146450000|2022-04-28 11:47:30|255.06|252.66|255.06|252.66|255.06|252.66|255.06|252.66|0
1651146460000|2022-04-28 11:47:40|254.94|252.54|254.82|252.42|254.94|252.54|254.82|252.42|0
1651146470000|2022-04-28 11:47:50|254.71|252.31|254.47|252.07|254.71|252.31|254.47|252.07|0
1651146480000|2022-04-28 11:48:00|254.41|252.01|254.47|252.07|254.47|252.07|254.41|252.01|0
1651146490000|2022-04-28 11:48:10|254.41|252.01|254.41|252.01|254.41|252.01|254.41|252.01|0
1651146500000|2022-04-28 11:48:20|254.47|252.07|254.59|252.19|254.59|252.19|254.47|252.07|0
1651146510000|2022-04-28 11:48:30|254.71|252.31|255.18|252.78|255.18|252.78|254.71|252.31|0
1651146520000|2022-04-28 11:48:40|255.3|252.9|255.3|252.9|255.3|252.9|255.3|252.9|0
1651146530000|2022-04-28 11:48:50|255.18|252.78|255.41|253.01|255.41|253.01|255.18|252.78|0
1651146540000|2022-04-28 11:49:00|255.29|252.89|255.18|252.78|255.29|252.89|255.18|252.78|0
1651146550000|2022-04-28 11:49:10|255.29|252.89|255.29|252.89|255.41|253.01|255.29|252.89|0
1651146560000|2022-04-28 11:49:20|255.41|253.01|255.53|253.13|255.53|253.13|255.29|252.89|0
1651146570000|2022-04-28 11:49:30|255.65|253.25|255.77|253.37|255.77|253.37|255.65|253.25|0
1651146580000|2022-04-28 11:49:40|255.83|253.43|255.89|253.49|255.89|253.49|255.83|253.43|0
1651146590000|2022-04-28 11:49:50|255.95|253.55|255.65|253.25|255.95|253.55|255.65|253.25|0
1651146600000|2022-04-28 11:50:00|255.77|253.37|255.88|253.48|255.88|253.48|255.65|253.25|0
1651146610000|2022-04-28 11:50:10|255.77|253.37|255.65|253.25|255.77|253.37|255.65|253.25|0
1651146620000|2022-04-28 11:50:20|255.53|253.13|255.41|253.01|255.53|253.13|255.41|253.01|0
1651146630000|2022-04-28 11:50:30|255.53|253.13|255.53|253.13|255.53|253.13|255.41|253.01|0
1651146640000|2022-04-28 11:50:40|255.41|253.01|255.06|252.66|255.41|253.01|254.94|252.54|0
1651146650000|2022-04-28 11:50:50|254.94|252.54|255.06|252.66|255.06|252.66|254.94|252.54|0
1651146660000|2022-04-28 11:51:00|254.82|252.42|254.94|252.54|254.94|252.54|254.82|252.42|0
1651146670000|2022-04-28 11:51:10|254.82|252.42|254.82|252.42|254.82|252.42|254.82|252.42|0
1651146690000|2022-04-28 11:51:30|254.94|252.54|254.82|252.42|255.06|252.66|254.82|252.42|0
1651146700000|2022-04-28 11:51:40|254.94|252.54|255.18|252.78|255.18|252.78|254.94|252.54|0
1651146710000|2022-04-28 11:51:50|255.24|252.84|255.29|252.89|255.29|252.89|255.18|252.78|0
1651146720000|2022-04-28 11:52:00|255.41|253.01|255.29|252.89|255.41|253.01|255.29|252.89|0
1651146730000|2022-04-28 11:52:10|255.41|253.01|255.41|253.01|255.41|253.01|255.29|252.89|0
1651146740000|2022-04-28 11:52:20|255.77|253.37|255.77|253.37|255.77|253.37|255.65|253.25|0
1651146750000|2022-04-28 11:52:30|255.88|253.48|255.53|253.13|255.88|253.48|255.24|252.84|0
1651146760000|2022-04-28 11:52:40|255.47|253.07|255.65|253.25|255.65|253.25|255.47|253.07|0
1651146770000|2022-04-28 11:52:50|255.76|253.36|255.76|253.36|255.76|253.36|255.65|253.25|0
1651146780000|2022-04-28 11:53:00|255.88|253.48|255.88|253.48|256|253.6|255.88|253.48|0
1651146790000|2022-04-28 11:53:10|256.24|253.84|256.47|254.07|256.47|254.07|256.24|253.84|0
1651146800000|2022-04-28 11:53:20|256.36|253.96|256.12|253.72|256.36|253.96|256.12|253.72|0
1651146810000|2022-04-28 11:53:30|256.24|253.84|256.36|253.96|256.47|254.07|256.24|253.84|0
1651146820000|2022-04-28 11:53:40|256.47|254.07|256.54|254.14|256.54|254.14|256.47|254.07|0
1651146830000|2022-04-28 11:53:50|256.59|254.19|256.71|254.31|256.71|254.31|256.59|254.19|0
1651146840000|2022-04-28 11:54:00|256.59|254.19|256.47|254.07|256.59|254.19|256.47|254.07|0
1651146850000|2022-04-28 11:54:10|256.36|253.96|256.47|254.07|256.47|254.07|256.36|253.96|0
1651146860000|2022-04-28 11:54:20|256.54|254.14|256.59|254.19|256.59|254.19|256.47|254.07|0
1651146880000|2022-04-28 11:54:40|256.71|254.31|256.59|254.19|256.71|254.31|256.59|254.19|0
1651146890000|2022-04-28 11:54:50|256.47|254.07|256.47|254.07|256.47|254.07|256.47|254.07|0
1651146900000|2022-04-28 11:55:00|256.59|254.19|256.71|254.31|256.71|254.31|256.53|254.13|0
1651146910000|2022-04-28 11:55:10|256.83|254.43|256.71|254.31|256.83|254.43|256.71|254.31|0
1651146920000|2022-04-28 11:55:20|256.83|254.43|256.71|254.31|256.83|254.43|256.71|254.31|0
1651146930000|2022-04-28 11:55:30|256.95|254.55|256.95|254.55|256.95|254.55|256.95|254.55|0
1651146940000|2022-04-28 11:55:40|256.83|254.43|256.95|254.55|256.95|254.55|256.83|254.43|0
1651146950000|2022-04-28 11:55:50|256.89|254.49|256.95|254.55|256.95|254.55|256.89|254.49|0
1651146960000|2022-04-28 11:56:00|256.83|254.43|257.18|254.78|257.18|254.78|256.83|254.43|0
1651146970000|2022-04-28 11:56:10|257.3|254.9|257.13|254.73|257.3|254.9|257.13|254.73|0
1651146980000|2022-04-28 11:56:20|257.18|254.78|257.3|254.9|257.3|254.9|257.18|254.78|0
1651146990000|2022-04-28 11:56:30|257.42|255.02|257.42|255.02|257.42|255.02|257.3|254.9|0
1651147000000|2022-04-28 11:56:40|257.36|254.96|257.42|255.02|257.42|255.02|257.36|254.96|0
1651147010000|2022-04-28 11:56:50|257.18|254.78|257.18|254.78|257.3|254.9|257.06|254.66|0
1651147020000|2022-04-28 11:57:00|257.3|254.9|257.42|255.02|257.42|255.02|257.3|254.9|0
1651147030000|2022-04-28 11:57:10|257.54|255.14|257.66|255.26|257.66|255.26|257.54|255.14|0
1651147040000|2022-04-28 11:57:20|257.9|255.5|257.9|255.5|257.9|255.5|257.9|255.5|0
1651147050000|2022-04-28 11:57:30|257.78|255.38|258.01|255.61|258.01|255.61|257.78|255.38|0
1651147060000|2022-04-28 11:57:40|257.9|255.5|257.96|255.56|257.96|255.56|257.9|255.5|0
1651147070000|2022-04-28 11:57:50|258.01|255.61|257.9|255.5|258.01|255.61|257.9|255.5|0
1651147080000|2022-04-28 11:58:00|258.01|255.61|258.13|255.73|258.13|255.73|258.01|255.61|0
1651147090000|2022-04-28 11:58:10|258.25|255.85|258.25|255.85|258.25|255.85|258.25|255.85|0
1651147100000|2022-04-28 11:58:20|258.13|255.73|258.01|255.61|258.13|255.73|258.01|255.61|0
1651147110000|2022-04-28 11:58:30|257.89|255.49|258.08|255.68|258.13|255.73|257.89|255.49|0
1651147120000|2022-04-28 11:58:40|258.01|255.61|257.89|255.49|258.01|255.61|257.84|255.44|0
1651147130000|2022-04-28 11:58:50|257.78|255.38|257.89|255.49|257.89|255.49|257.78|255.38|0
1651147140000|2022-04-28 11:59:00|257.84|255.44|257.78|255.38|257.89|255.49|257.78|255.38|0
1651147150000|2022-04-28 11:59:10|257.66|255.26|257.66|255.26|257.66|255.26|257.66|255.26|0
1651147160000|2022-04-28 11:59:20|257.6|255.2|257.42|255.02|257.6|255.2|257.3|254.9|0
1651147170000|2022-04-28 11:59:30|257.3|254.9|257.3|254.9|257.3|254.9|257.3|254.9|0
1651147180000|2022-04-28 11:59:40|257.42|255.02|257.18|254.78|257.42|255.02|257.18|254.78|0
1651147190000|2022-04-28 11:59:50|257.06|254.66|257.06|254.66|257.06|254.66|257.06|254.66|0
1651147200000|2022-04-28 12:00:00|257.18|254.78|257.66|255.26|257.66|255.26|257.12|254.72|0
1651147210000|2022-04-28 12:00:10|257.42|255.02|257.36|254.96|257.42|255.02|257.36|254.96|0
1651147220000|2022-04-28 12:00:20|257.42|255.02|257.42|255.02|257.54|255.14|257.42|255.02|0
1651147230000|2022-04-28 12:00:30|257.54|255.14|257.42|255.02|257.54|255.14|257.42|255.02|0
1651147240000|2022-04-28 12:00:40|257.3|254.9|257.3|254.9|257.3|254.9|257.18|254.78|0
1651147250000|2022-04-28 12:00:50|257.42|255.02|257.54|255.14|257.66|255.26|257.42|255.02|0
1651147260000|2022-04-28 12:01:00|257.66|255.26|257.3|254.9|257.66|255.26|257.3|254.9|0
1651147270000|2022-04-28 12:01:10|257.24|254.84|257.54|255.14|257.54|255.14|257.18|254.78|0
1651147280000|2022-04-28 12:01:20|257.42|255.02|257.89|255.49|257.89|255.49|257.3|254.9|0
1651147290000|2022-04-28 12:01:30|257.77|255.37|257.66|255.26|257.77|255.37|257.66|255.26|0
1651147300000|2022-04-28 12:01:40|257.77|255.37|257.77|255.37|257.77|255.37|257.77|255.37|0
1651147310000|2022-04-28 12:01:50|257.89|255.49|258.01|255.61|258.01|255.61|257.89|255.49|0
1651147320000|2022-04-28 12:02:00|257.95|255.55|257.95|255.55|257.95|255.55|257.89|255.49|0
1651147330000|2022-04-28 12:02:10|258.01|255.61|257.89|255.49|258.01|255.61|257.89|255.49|0
1651147340000|2022-04-28 12:02:20|257.77|255.37|257.3|254.9|257.89|255.49|257.3|254.9|0
1651147350000|2022-04-28 12:02:30|257.18|254.78|256.94|254.54|257.18|254.78|256.94|254.54|0
1651147360000|2022-04-28 12:02:40|257.06|254.66|257.18|254.78|257.3|254.9|257.06|254.66|0
1651147370000|2022-04-28 12:02:50|257.24|254.84|257.06|254.66|257.24|254.84|257.06|254.66|0
1651147380000|2022-04-28 12:03:00|257.18|254.78|257.18|254.78|257.18|254.78|257.06|254.66|0
1651147400000|2022-04-28 12:03:20|257.24|254.84|257.12|254.72|257.24|254.84|257.06|254.66|0
1651147410000|2022-04-28 12:03:30|257.18|254.78|257.06|254.66|257.18|254.78|257.06|254.66|0
1651147420000|2022-04-28 12:03:40|256.82|254.42|256.77|254.37|256.82|254.42|256.59|254.19|0
1651147430000|2022-04-28 12:03:50|256.82|254.42|257.18|254.78|257.18|254.78|256.7|254.3|0
1651147440000|2022-04-28 12:04:00|257.12|254.72|257.06|254.66|257.18|254.78|257.06|254.66|0
1651147450000|2022-04-28 12:04:10|256.94|254.54|257.06|254.66|257.06|254.66|256.94|254.54|0
1651147460000|2022-04-28 12:04:20|257.18|254.78|257.65|255.25|257.65|255.25|257.18|254.78|0
1651147470000|2022-04-28 12:04:30|257.6|255.2|257.65|255.25|257.65|255.25|257.6|255.2|0
1651147480000|2022-04-28 12:04:40|257.72|255.32|257.65|255.25|257.72|255.32|257.65|255.25|0
1651147490000|2022-04-28 12:04:50|257.77|255.37|257.95|255.55|257.95|255.55|257.77|255.37|0
1651147500000|2022-04-28 12:05:00|257.77|255.37|258.01|255.61|258.01|255.61|257.71|255.31|0
1651147510000|2022-04-28 12:05:10|258.13|255.73|258.01|255.61|258.13|255.73|258.01|255.61|0
1651147520000|2022-04-28 12:05:20|257.89|255.49|257.95|255.55|257.95|255.55|257.89|255.49|0
1651147530000|2022-04-28 12:05:30|257.89|255.49|258.01|255.61|258.01|255.61|257.89|255.49|0
1651147540000|2022-04-28 12:05:40|258.13|255.73|258.13|255.73|258.13|255.73|258.13|255.73|0
1651147550000|2022-04-28 12:05:50|258.6|256.2|258.49|256.09|258.6|256.2|258.49|256.09|0
1651147560000|2022-04-28 12:06:00|258.6|256.2|258.6|256.2|258.6|256.2|258.49|256.09|0
1651147570000|2022-04-28 12:06:10|258.49|256.09|258.49|256.09|258.49|256.09|258.37|255.97|0
1651147580000|2022-04-28 12:06:20|258.48|256.08|258.48|256.08|258.48|256.08|258.37|255.97|0
1651147590000|2022-04-28 12:06:30|258.37|255.97|258.43|256.03|258.48|256.08|258.37|255.97|0
1651147600000|2022-04-28 12:06:40|258.48|256.08|258.72|256.32|258.84|256.44|258.48|256.08|0
1651147610000|2022-04-28 12:06:50|258.67|256.27|258.48|256.08|258.67|256.27|258.48|256.08|0
1651147620000|2022-04-28 12:07:00|258.55|256.15|258.6|256.2|258.6|256.2|258.48|256.08|0
1651147630000|2022-04-28 12:07:10|258.48|256.08|258.13|255.73|258.48|256.08|258.13|255.73|0
1651147640000|2022-04-28 12:07:20|258.07|255.67|258.25|255.85|258.25|255.85|258.07|255.67|0
1651147650000|2022-04-28 12:07:30|258.13|255.73|258.25|255.85|258.25|255.85|258.13|255.73|0
1651147660000|2022-04-28 12:07:40|258.13|255.73|258.13|255.73|258.25|255.85|258.13|255.73|0
1651147670000|2022-04-28 12:07:50|258.25|255.85|258.55|256.15|258.55|256.15|258.25|255.85|0
1651147680000|2022-04-28 12:08:00|258.48|256.08|258.43|256.03|258.48|256.08|258.36|255.96|0
1651147690000|2022-04-28 12:08:10|258.36|255.96|258.36|255.96|258.36|255.96|258.36|255.96|0
1651147700000|2022-04-28 12:08:20|258.48|256.08|258.48|256.08|258.6|256.2|258.48|256.08|0
1651147710000|2022-04-28 12:08:30|258.36|255.96|258.6|256.2|258.6|256.2|258.36|255.96|0
1651147720000|2022-04-28 12:08:40|258.55|256.15|258.48|256.08|258.55|256.15|258.48|256.08|0
1651147730000|2022-04-28 12:08:50|258.25|255.85|258.01|255.61|258.25|255.85|258.01|255.61|0
1651147740000|2022-04-28 12:09:00|258.25|255.85|258.36|255.96|258.36|255.96|258.25|255.85|0
1651147750000|2022-04-28 12:09:10|258.48|256.08|258.48|256.08|258.48|256.08|258.43|256.03|0
1651147760000|2022-04-28 12:09:20|258.36|255.96|258.24|255.84|258.36|255.96|258.24|255.84|0
1651147770000|2022-04-28 12:09:30|258.36|255.96|258.24|255.84|258.36|255.96|258.24|255.84|0
1651147780000|2022-04-28 12:09:40|258.13|255.73|258.19|255.79|258.19|255.79|258.01|255.61|0
1651147790000|2022-04-28 12:09:50|258.24|255.84|258.19|255.79|258.24|255.84|258.19|255.79|0
1651147800000|2022-04-28 12:10:00|258.24|255.84|258.36|255.96|258.36|255.96|258.24|255.84|0
1651147810000|2022-04-28 12:10:10|258.48|256.08|258.6|256.2|258.6|256.2|258.36|255.96|0
1651147820000|2022-04-28 12:10:20|258.72|256.32|258.96|256.56|258.96|256.56|258.72|256.32|0
1651147830000|2022-04-28 12:10:30|258.84|256.44|258.48|256.08|258.84|256.44|258.48|256.08|0
1651147840000|2022-04-28 12:10:40|258.6|256.2|258.84|256.44|258.84|256.44|258.48|256.08|0
1651147850000|2022-04-28 12:10:50|258.96|256.56|258.6|256.2|258.96|256.56|258.6|256.2|0
1651147860000|2022-04-28 12:11:00|258.72|256.32|258.48|256.08|258.72|256.32|258.48|256.08|0
1651147870000|2022-04-28 12:11:10|258.36|255.96|258.54|256.14|258.6|256.2|258.36|255.96|0
1651147880000|2022-04-28 12:11:20|258.48|256.08|258.96|256.56|258.96|256.56|258.48|256.08|0
1651147890000|2022-04-28 12:11:30|258.84|256.44|258.78|256.38|258.96|256.56|258.78|256.38|0
1651147900000|2022-04-28 12:11:40|259.32|256.92|259.32|256.92|259.32|256.92|259.08|256.68|0
1651147910000|2022-04-28 12:11:50|259.44|257.04|259.32|256.92|259.44|257.04|259.32|256.92|0
1651147920000|2022-04-28 12:12:00|259.2|256.8|259.2|256.8|259.2|256.8|259.2|256.8|0
1651147930000|2022-04-28 12:12:10|259.08|256.68|259.08|256.68|259.08|256.68|259.08|256.68|0
1651147940000|2022-04-28 12:12:20|259.14|256.74|259.08|256.68|259.14|256.74|259.08|256.68|0
1651147950000|2022-04-28 12:12:30|259.2|256.8|259.08|256.68|259.2|256.8|259.08|256.68|0
1651147960000|2022-04-28 12:12:40|259.2|256.8|259.26|256.86|259.32|256.92|259.2|256.8|0
1651147970000|2022-04-28 12:12:50|259.2|256.8|259.2|256.8|259.2|256.8|259.14|256.74|0
1651147980000|2022-04-28 12:13:00|259.26|256.86|258.84|256.44|259.26|256.86|258.84|256.44|0
1651147990000|2022-04-28 12:13:10|258.78|256.38|258.84|256.44|258.96|256.56|258.78|256.38|0
1651148000000|2022-04-28 12:13:20|258.96|256.56|258.96|256.56|259.08|256.68|258.96|256.56|0
1651148010000|2022-04-28 12:13:30|259.08|256.68|258.96|256.56|259.08|256.68|258.96|256.56|0
1651148020000|2022-04-28 12:13:40|259.02|256.62|258.96|256.56|259.08|256.68|258.96|256.56|0
1651148030000|2022-04-28 12:13:50|259.08|256.68|259.08|256.68|259.2|256.8|259.08|256.68|0
1651148040000|2022-04-28 12:14:00|259.2|256.8|259.2|256.8|259.2|256.8|259.14|256.74|0
1651148050000|2022-04-28 12:14:10|259.31|256.91|259.08|256.68|259.31|256.91|259.08|256.68|0
1651148060000|2022-04-28 12:14:20|259.2|256.8|259.55|257.15|259.55|257.15|259.2|256.8|0
1651148070000|2022-04-28 12:14:30|259.67|257.27|259.85|257.45|259.97|257.57|259.67|257.27|0
1651148080000|2022-04-28 12:14:40|259.79|257.39|259.67|257.27|259.79|257.39|259.67|257.27|0
1651148090000|2022-04-28 12:14:50|259.55|257.15|259.67|257.27|259.67|257.27|259.55|257.15|0
1651148100000|2022-04-28 12:15:00|259.79|257.39|260.03|257.63|260.03|257.63|259.67|257.27|0
1651148110000|2022-04-28 12:15:10|259.55|257.15|259.67|257.27|259.73|257.33|259.55|257.15|0
1651148120000|2022-04-28 12:15:20|259.91|257.51|259.91|257.51|259.91|257.51|259.91|257.51|0
1651148130000|2022-04-28 12:15:30|259.79|257.39|259.67|257.27|259.79|257.39|259.67|257.27|0
1651148140000|2022-04-28 12:15:40|259.55|257.15|259.43|257.03|259.55|257.15|259.43|257.03|0
1651148150000|2022-04-28 12:15:50|259.55|257.15|259.55|257.15|259.55|257.15|259.43|257.03|0
1651148160000|2022-04-28 12:16:00|259.49|257.09|259.49|257.09|259.49|257.09|259.49|257.09|0
1651148170000|2022-04-28 12:16:10|259.43|257.03|259.31|256.91|259.55|257.15|259.31|256.91|0
1651148180000|2022-04-28 12:16:20|259.19|256.79|259.19|256.79|259.31|256.91|259.19|256.79|0
1651148190000|2022-04-28 12:16:30|259.26|256.86|259.19|256.79|259.26|256.86|259.19|256.79|0
1651148200000|2022-04-28 12:16:40|259.07|256.67|259.07|256.67|259.14|256.74|259.07|256.67|0
1651148210000|2022-04-28 12:16:50|259.19|256.79|259.19|256.79|259.19|256.79|259.19|256.79|0
1651148220000|2022-04-28 12:17:00|259.31|256.91|258.95|256.55|259.31|256.91|258.95|256.55|0
1651148230000|2022-04-28 12:17:10|258.72|256.32|258.84|256.44|258.9|256.5|258.72|256.32|0
1651148240000|2022-04-28 12:17:20|258.78|256.38|258.78|256.38|258.78|256.38|258.78|256.38|0
1651148250000|2022-04-28 12:17:30|258.72|256.32|258.84|256.44|258.84|256.44|258.72|256.32|0
1651148260000|2022-04-28 12:17:40|258.95|256.55|258.95|256.55|258.95|256.55|258.95|256.55|0
1651148270000|2022-04-28 12:17:50|258.84|256.44|258.95|256.55|258.95|256.55|258.72|256.32|0
1651148280000|2022-04-28 12:18:00|258.78|256.38|258.72|256.32|258.84|256.44|258.72|256.32|0
1651148290000|2022-04-28 12:18:10|258.6|256.2|258.48|256.08|258.6|256.2|258.48|256.08|0
1651148300000|2022-04-28 12:18:20|258.6|256.2|258.48|256.08|258.6|256.2|258.48|256.08|0
1651148310000|2022-04-28 12:18:30|258.54|256.14|258.36|255.96|258.54|256.14|258.36|255.96|0
1651148320000|2022-04-28 12:18:40|258.6|256.2|258.6|256.2|258.66|256.26|258.6|256.2|0
1651148330000|2022-04-28 12:18:50|258.83|256.43|258.83|256.43|258.83|256.43|258.72|256.32|0
1651148340000|2022-04-28 12:19:00|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1651148350000|2022-04-28 12:19:10|258.6|256.2|258.6|256.2|258.72|256.32|258.6|256.2|0
1651148360000|2022-04-28 12:19:20|258.72|256.32|258.54|256.14|258.72|256.32|258.48|256.08|0
1651148370000|2022-04-28 12:19:30|258.72|256.32|258.71|256.31|258.72|256.32|258.71|256.31|0
1651148380000|2022-04-28 12:19:40|258.48|256.08|258.71|256.31|258.71|256.31|258.48|256.08|0
1651148390000|2022-04-28 12:19:50|258.83|256.43|258.78|256.38|258.83|256.43|258.78|256.38|0
1651148400000|2022-04-28 12:20:00|258.71|256.31|258.6|256.2|258.83|256.43|258.36|255.96|0
1651148410000|2022-04-28 12:20:10|258.66|256.26|258.48|256.08|258.66|256.26|258.48|256.08|0
1651148420000|2022-04-28 12:20:20|258.6|256.2|258.83|256.43|258.83|256.43|258.48|256.08|0
1651148430000|2022-04-28 12:20:30|258.78|256.38|258.83|256.43|258.83|256.43|258.78|256.38|0
1651148440000|2022-04-28 12:20:40|258.78|256.38|258.71|256.31|258.83|256.43|258.71|256.31|0
1651148450000|2022-04-28 12:20:50|258.95|256.55|258.83|256.43|258.95|256.55|258.83|256.43|0
1651148460000|2022-04-28 12:21:00|258.78|256.38|258.59|256.19|258.78|256.38|258.59|256.19|0
1651148470000|2022-04-28 12:21:10|258.36|255.96|258.24|255.84|258.36|255.96|258.24|255.84|0
1651148480000|2022-04-28 12:21:20|258.36|255.96|258.18|255.78|258.36|255.96|258.18|255.78|0
1651148490000|2022-04-28 12:21:30|258.36|255.96|258.42|256.02|258.42|256.02|258.36|255.96|0
1651148500000|2022-04-28 12:21:40|258.48|256.08|258.24|255.84|258.48|256.08|258.24|255.84|0
1651148510000|2022-04-28 12:21:50|258.36|255.96|258.24|255.84|258.36|255.96|258.24|255.84|0
1651148520000|2022-04-28 12:22:00|258.12|255.72|258|255.6|258.12|255.72|257.88|255.48|0
1651148530000|2022-04-28 12:22:10|257.88|255.48|257.88|255.48|257.88|255.48|257.88|255.48|0
1651148540000|2022-04-28 12:22:20|258|255.6|257.88|255.48|258|255.6|257.88|255.48|0
1651148550000|2022-04-28 12:22:30|258|255.6|257.88|255.48|258|255.6|257.88|255.48|0
1651148560000|2022-04-28 12:22:40|257.76|255.36|257.76|255.36|257.76|255.36|257.76|255.36|0
1651148570000|2022-04-28 12:22:50|257.64|255.24|257.76|255.36|257.76|255.36|257.64|255.24|0
1651148580000|2022-04-28 12:23:00|257.52|255.12|257.52|255.12|257.64|255.24|257.52|255.12|0
1651148590000|2022-04-28 12:23:10|257.4|255|257.4|255|257.4|255|257.4|255|0
1651148600000|2022-04-28 12:23:20|257.52|255.12|257.4|255|257.64|255.24|257.4|255|0
1651148610000|2022-04-28 12:23:30|257.29|254.89|257.29|254.89|257.29|254.89|257.17|254.77|0
1651148620000|2022-04-28 12:23:40|257.4|255|257.52|255.12|257.58|255.18|257.4|255|0
1651148630000|2022-04-28 12:23:50|257.76|255.36|257.76|255.36|257.76|255.36|257.76|255.36|0
1651148640000|2022-04-28 12:24:00|257.88|255.48|257.64|255.24|257.88|255.48|257.64|255.24|0
1651148650000|2022-04-28 12:24:10|257.52|255.12|257.52|255.12|257.52|255.12|257.52|255.12|0
1651148660000|2022-04-28 12:24:20|257.29|254.89|257.52|255.12|257.52|255.12|257.17|254.77|0
1651148670000|2022-04-28 12:24:30|257.64|255.24|257.64|255.24|257.64|255.24|257.64|255.24|0
1651148680000|2022-04-28 12:24:40|257.52|255.12|257.58|255.18|257.64|255.24|257.52|255.12|0
1651148690000|2022-04-28 12:24:50|257.64|255.24|257.28|254.88|257.64|255.24|257.28|254.88|0
1651148700000|2022-04-28 12:25:00|257.11|254.71|257.05|254.65|257.23|254.83|257.05|254.65|0
1651148710000|2022-04-28 12:25:10|257.17|254.77|257.17|254.77|257.17|254.77|257.05|254.65|0
1651148720000|2022-04-28 12:25:20|257.28|254.88|257.52|255.12|257.52|255.12|257.28|254.88|0
1651148730000|2022-04-28 12:25:30|257.64|255.24|257.64|255.24|257.64|255.24|257.64|255.24|0
1651148740000|2022-04-28 12:25:40|257.76|255.36|257.76|255.36|257.76|255.36|257.76|255.36|0
1651148750000|2022-04-28 12:25:50|257.88|255.48|257.82|255.42|257.88|255.48|257.82|255.42|0
1651148760000|2022-04-28 12:26:00|257.88|255.48|257.76|255.36|257.88|255.48|257.76|255.36|0
1651148770000|2022-04-28 12:26:10|257.88|255.48|258|255.6|258.12|255.72|257.88|255.48|0
1651148780000|2022-04-28 12:26:20|258.12|255.72|258.06|255.66|258.12|255.72|258|255.6|0
1651148790000|2022-04-28 12:26:30|258.12|255.72|258.12|255.72|258.12|255.72|258.12|255.72|0
1651148800000|2022-04-28 12:26:40|258.23|255.83|258.35|255.95|258.35|255.95|258.23|255.83|0
1651148810000|2022-04-28 12:26:50|258.23|255.83|258.47|256.07|258.47|256.07|258.23|255.83|0
1651148820000|2022-04-28 12:27:00|258.35|255.95|258.23|255.83|258.35|255.95|258.23|255.83|0
1651148830000|2022-04-28 12:27:10|258|255.6|258|255.6|258.11|255.71|258|255.6|0
1651148840000|2022-04-28 12:27:20|257.76|255.36|257.76|255.36|257.76|255.36|257.76|255.36|0
1651148850000|2022-04-28 12:27:30|257.7|255.3|257.76|255.36|257.76|255.36|257.7|255.3|0
1651148860000|2022-04-28 12:27:40|257.7|255.3|257.64|255.24|257.7|255.3|257.64|255.24|0
1651148870000|2022-04-28 12:27:50|257.88|255.48|258.47|256.07|258.47|256.07|257.88|255.48|0
1651148880000|2022-04-28 12:28:00|258.89|256.49|259.07|256.67|259.19|256.79|258.89|256.49|0
1651148890000|2022-04-28 12:28:10|258.95|256.55|258.95|256.55|258.95|256.55|258.83|256.43|0
1651148900000|2022-04-28 12:28:20|258.83|256.43|258.83|256.43|258.83|256.43|258.83|256.43|0
1651148910000|2022-04-28 12:28:30|258.71|256.31|258.95|256.55|258.95|256.55|258.71|256.31|0
1651148920000|2022-04-28 12:28:40|258.83|256.43|258.83|256.43|258.83|256.43|258.71|256.31|0
1651148930000|2022-04-28 12:28:50|258.89|256.49|259.01|256.61|259.07|256.67|258.89|256.49|0
1651148940000|2022-04-28 12:29:00|258.95|256.55|258.95|256.55|258.95|256.55|258.95|256.55|0
1651148950000|2022-04-28 12:29:10|259.07|256.67|259.31|256.91|259.31|256.91|259.07|256.67|0
1651148960000|2022-04-28 12:29:20|259.25|256.85|259.42|257.02|259.42|257.02|259.19|256.79|0
1651148970000|2022-04-28 12:29:30|259.54|257.14|259.66|257.26|259.66|257.26|259.54|257.14|0
1651148980000|2022-04-28 12:29:40|259.9|257.5|259.78|257.38|259.9|257.5|259.78|257.38|0
1651148990000|2022-04-28 12:29:50|259.54|257.14|260.2|257.8|260.2|257.8|259.54|257.14|0
1651149000000|2022-04-28 12:30:00|260.56|258.16|260.62|258.22|260.62|258.22|260.56|258.16|0
1651149010000|2022-04-28 12:30:10|260.92|258.52|261.7|259.3|261.7|259.3|260.92|258.52|0
1651149020000|2022-04-28 12:30:20|261.58|259.18|262.12|259.72|262.18|259.78|261.58|259.18|0
1651149030000|2022-04-28 12:30:30|262.42|260.02|261.7|259.3|262.42|260.02|261.64|259.24|0
1651149040000|2022-04-28 12:30:40|262.24|259.84|262.3|259.9|262.3|259.9|261.7|259.3|0
1651149050000|2022-04-28 12:30:50|262.36|259.96|262.3|259.9|262.54|260.14|262.3|259.9|0
1651149060000|2022-04-28 12:31:00|262.12|259.72|262.66|260.26|262.66|260.26|262.12|259.72|0
1651149070000|2022-04-28 12:31:10|262.78|260.38|262.3|259.9|262.78|260.38|262.18|259.78|0
1651149080000|2022-04-28 12:31:20|262.24|259.84|262.3|259.9|262.3|259.9|262.24|259.84|0
1651149090000|2022-04-28 12:31:30|262.42|260.02|261.22|258.82|262.42|260.02|261.22|258.82|0
1651149100000|2022-04-28 12:31:40|261.1|258.7|261.82|259.42|261.82|259.42|261.1|258.7|0
1651149110000|2022-04-28 12:31:50|262.06|259.66|262.06|259.66|262.18|259.78|262|259.6|0
1651149120000|2022-04-28 12:32:00|261.7|259.3|261.58|259.18|261.7|259.3|261.22|258.82|0
1651149130000|2022-04-28 12:32:10|261.7|259.3|260.74|258.34|261.7|259.3|260.74|258.34|0
1651149140000|2022-04-28 12:32:20|260.8|258.4|260.5|258.1|260.86|258.46|260.5|258.1|0
1651149150000|2022-04-28 12:32:30|260.98|258.58|261.46|259.06|261.46|259.06|260.98|258.58|0
1651149160000|2022-04-28 12:32:40|261.22|258.82|261.58|259.18|261.58|259.18|261.22|258.82|0
1651149170000|2022-04-28 12:32:50|261.46|259.06|261.34|258.94|261.46|259.06|261.34|258.94|0
1651149180000|2022-04-28 12:33:00|261.1|258.7|261.1|258.7|261.22|258.82|260.98|258.58|0
1651149190000|2022-04-28 12:33:10|260.98|258.58|261.22|258.82|261.22|258.82|260.98|258.58|0
1651149200000|2022-04-28 12:33:20|261.16|258.76|262.18|259.78|262.18|259.78|261.16|258.76|0
1651149210000|2022-04-28 12:33:30|262.36|259.96|261.58|259.18|262.36|259.96|261.58|259.18|0
1651149220000|2022-04-28 12:33:40|261.34|258.94|261.46|259.06|261.46|259.06|260.86|258.46|0
1651149230000|2022-04-28 12:33:50|261.52|259.12|261.22|258.82|261.82|259.42|261.22|258.82|0
1651149240000|2022-04-28 12:34:00|261.34|258.94|260.98|258.58|261.34|258.94|260.98|258.58|0
1651149250000|2022-04-28 12:34:10|261.1|258.7|261.22|258.82|261.34|258.94|261.1|258.7|0
1651149260000|2022-04-28 12:34:20|261.46|259.06|261.1|258.7|261.46|259.06|261.1|258.7|0
1651149270000|2022-04-28 12:34:30|261.34|258.94|261.52|259.12|261.52|259.12|261.34|258.94|0
1651149280000|2022-04-28 12:34:40|261.46|259.06|262.42|260.02|262.42|260.02|261.46|259.06|0
1651149290000|2022-04-28 12:34:50|262.66|260.26|262.6|260.2|262.66|260.26|262.54|260.14|0
1651149300000|2022-04-28 12:35:00|262.18|259.78|262.06|259.66|262.18|259.78|261.82|259.42|0
1651149310000|2022-04-28 12:35:10|262.42|260.02|262.18|259.78|262.42|260.02|262.06|259.66|0
1651149320000|2022-04-28 12:35:20|262.3|259.9|262.54|260.14|262.54|260.14|262.3|259.9|0
1651149330000|2022-04-28 12:35:30|262.66|260.26|262.66|260.26|262.9|260.5|262.66|260.26|0
1651149340000|2022-04-28 12:35:40|262.6|260.2|263.02|260.62|263.02|260.62|262.42|260.02|0
1651149350000|2022-04-28 12:35:50|263.62|261.22|263.74|261.34|263.99|261.59|263.62|261.22|0
1651149360000|2022-04-28 12:36:00|263.62|261.22|263.5|261.1|263.62|261.22|263.38|260.98|0
1651149370000|2022-04-28 12:36:10|263.62|261.22|263.14|260.74|263.62|261.22|263.14|260.74|0
1651149380000|2022-04-28 12:36:20|262.9|260.5|262.42|260.02|262.9|260.5|262.42|260.02|0
1651149390000|2022-04-28 12:36:30|262.3|259.9|262.24|259.84|262.42|260.02|262.24|259.84|0
1651149400000|2022-04-28 12:36:40|262.18|259.78|262.66|260.26|262.66|260.26|262.18|259.78|0
1651149410000|2022-04-28 12:36:50|262.54|260.14|262.54|260.14|262.54|260.14|262.54|260.14|0
1651149420000|2022-04-28 12:37:00|262.66|260.26|262.18|259.78|262.66|260.26|262.18|259.78|0
1651149430000|2022-04-28 12:37:10|262.06|259.66|261.58|259.18|262.06|259.66|261.58|259.18|0
1651149440000|2022-04-28 12:37:20|261.7|259.3|261.33|258.93|261.7|259.3|261.33|258.93|0
1651149450000|2022-04-28 12:37:30|261.21|258.81|261.21|258.81|261.28|258.88|261.09|258.69|0
1651149460000|2022-04-28 12:37:40|261.45|259.05|261.21|258.81|261.45|259.05|261.09|258.69|0
1651149470000|2022-04-28 12:37:50|261.09|258.69|261.09|258.69|261.09|258.69|261.09|258.69|0
1651149480000|2022-04-28 12:38:00|261.21|258.81|260.97|258.57|261.21|258.81|260.97|258.57|0
1651149490000|2022-04-28 12:38:10|260.73|258.33|260.73|258.33|260.73|258.33|260.68|258.28|0
1651149500000|2022-04-28 12:38:20|260.61|258.21|260.61|258.21|260.73|258.33|260.61|258.21|0
1651149510000|2022-04-28 12:38:30|260.5|258.1|260.49|258.09|260.61|258.21|260.49|258.09|0
1651149520000|2022-04-28 12:38:40|260.61|258.21|260.61|258.21|260.61|258.21|260.61|258.21|0
1651149530000|2022-04-28 12:38:50|260.49|258.09|260.61|258.21|260.61|258.21|260.26|257.86|0
1651149540000|2022-04-28 12:39:00|260.38|257.98|260.61|258.21|260.61|258.21|260.37|257.97|0
1651149550000|2022-04-28 12:39:10|260.73|258.33|260.49|258.09|260.73|258.33|260.49|258.09|0
1651149560000|2022-04-28 12:39:20|260.61|258.21|260.49|258.09|260.61|258.21|260.49|258.09|0
1651149570000|2022-04-28 12:39:30|260.61|258.21|260.56|258.16|260.61|258.21|260.56|258.16|0
1651149580000|2022-04-28 12:39:40|260.37|257.97|259.06|256.66|260.37|257.97|259.06|256.66|0
1651149590000|2022-04-28 12:39:50|258.82|256.42|259.3|256.9|259.3|256.9|258.82|256.42|0
1651149600000|2022-04-28 12:40:00|259.06|256.66|259.18|256.78|259.54|257.14|258.94|256.54|0
1651149610000|2022-04-28 12:40:10|259.42|257.02|259.18|256.78|259.42|257.02|259.18|256.78|0
1651149620000|2022-04-28 12:40:20|259.06|256.66|258.94|256.54|259.06|256.66|258.94|256.54|0
1651149630000|2022-04-28 12:40:30|258.88|256.48|258.94|256.54|259.18|256.78|258.88|256.48|0
1651149640000|2022-04-28 12:40:40|258.82|256.42|258.7|256.3|258.82|256.42|258.58|256.18|0
1651149650000|2022-04-28 12:40:50|258.58|256.18|258.46|256.06|258.7|256.3|258.46|256.06|0
1651149660000|2022-04-28 12:41:00|258.23|255.83|257.87|255.47|258.23|255.83|257.87|255.47|0
1651149670000|2022-04-28 12:41:10|258.11|255.71|257.75|255.35|258.11|255.71|257.75|255.35|0
1651149680000|2022-04-28 12:41:20|257.51|255.11|256.92|254.52|257.51|255.11|256.92|254.52|0
1651149690000|2022-04-28 12:41:30|256.74|254.34|256.68|254.28|256.8|254.4|256.68|254.28|0
1651149700000|2022-04-28 12:41:40|256.44|254.04|256.62|254.22|256.62|254.22|256.44|254.04|0
1651149710000|2022-04-28 12:41:50|256.56|254.16|256.33|253.93|256.56|254.16|256.33|253.93|0
1651149720000|2022-04-28 12:42:00|255.97|253.57|256.21|253.81|256.44|254.04|255.97|253.57|0
1651149730000|2022-04-28 12:42:10|256.33|253.93|256.8|254.4|256.8|254.4|256.33|253.93|0
1651149740000|2022-04-28 12:42:20|256.92|254.52|256.56|254.16|256.92|254.52|256.44|254.04|0
1651149750000|2022-04-28 12:42:30|256.44|254.04|257.04|254.64|257.04|254.64|256.44|254.04|0
1651149760000|2022-04-28 12:42:40|256.92|254.52|256.8|254.4|257.04|254.64|256.8|254.4|0
1651149770000|2022-04-28 12:42:50|256.68|254.28|256.68|254.28|256.68|254.28|256.68|254.28|0
1651149780000|2022-04-28 12:43:00|256.56|254.16|256.68|254.28|256.68|254.28|256.56|254.16|0
1651149790000|2022-04-28 12:43:10|256.86|254.46|257.04|254.64|257.04|254.64|256.86|254.46|0
1651149800000|2022-04-28 12:43:20|257.51|255.11|257.39|254.99|257.51|255.11|257.15|254.75|0
1651149810000|2022-04-28 12:43:30|257.33|254.93|257.27|254.87|257.39|254.99|257.27|254.87|0
1651149820000|2022-04-28 12:43:40|257.39|254.99|257.63|255.23|257.63|255.23|257.39|254.99|0
1651149830000|2022-04-28 12:43:50|257.75|255.35|257.99|255.59|257.99|255.59|257.75|255.35|0
1651149850000|2022-04-28 12:44:10|257.87|255.47|258.1|255.7|258.1|255.7|257.87|255.47|0
1651149860000|2022-04-28 12:44:20|258.22|255.82|258.1|255.7|258.22|255.82|258.1|255.7|0
1651149870000|2022-04-28 12:44:30|258.46|256.06|258.1|255.7|258.46|256.06|257.99|255.59|0
1651149880000|2022-04-28 12:44:40|258.22|255.82|257.99|255.59|258.22|255.82|257.87|255.47|0
1651149890000|2022-04-28 12:44:50|257.87|255.47|257.75|255.35|257.87|255.47|257.75|255.35|0
1651149900000|2022-04-28 12:45:00|257.87|255.47|258.1|255.7|258.1|255.7|257.81|255.41|0
1651149910000|2022-04-28 12:45:10|258.34|255.94|258.22|255.82|258.34|255.94|258.22|255.82|0
1651149920000|2022-04-28 12:45:20|258.46|256.06|258.58|256.18|258.58|256.18|258.46|256.06|0
1651149930000|2022-04-28 12:45:30|258.7|256.3|258.46|256.06|258.7|256.3|258.46|256.06|0
1651149940000|2022-04-28 12:45:40|258.52|256.12|258.46|256.06|258.52|256.12|258.34|255.94|0
1651149950000|2022-04-28 12:45:50|258.34|255.94|258.58|256.18|258.82|256.42|258.34|255.94|0
1651149960000|2022-04-28 12:46:00|258.82|256.42|258.7|256.3|258.82|256.42|258.7|256.3|0
1651149970000|2022-04-28 12:46:10|258.58|256.18|258.22|255.82|258.58|256.18|258.1|255.7|0
1651149980000|2022-04-28 12:46:20|258.46|256.06|258.7|256.3|258.7|256.3|258.46|256.06|0
1651149990000|2022-04-28 12:46:30|258.82|256.42|259.18|256.78|259.18|256.78|258.82|256.42|0
1651150000000|2022-04-28 12:46:40|259.12|256.72|258.58|256.18|259.12|256.72|258.58|256.18|0
1651150010000|2022-04-28 12:46:50|258.46|256.06|258.58|256.18|258.58|256.18|258.46|256.06|0
1651150020000|2022-04-28 12:47:00|258.94|256.54|258.82|256.42|258.94|256.54|258.82|256.42|0
1651150030000|2022-04-28 12:47:10|258.94|256.54|259.06|256.66|259.06|256.66|258.94|256.54|0
1651150040000|2022-04-28 12:47:20|258.94|256.54|258.94|256.54|259.06|256.66|258.94|256.54|0
1651150050000|2022-04-28 12:47:30|259.06|256.66|258.82|256.42|259.06|256.66|258.82|256.42|0
1651150060000|2022-04-28 12:47:40|259.29|256.89|259.17|256.77|259.29|256.89|259.17|256.77|0
1651150070000|2022-04-28 12:47:50|259.06|256.66|259.65|257.25|259.65|257.25|258.94|256.54|0
1651150080000|2022-04-28 12:48:00|259.53|257.13|259.89|257.49|259.89|257.49|259.53|257.13|0
1651150090000|2022-04-28 12:48:10|259.65|257.25|259.65|257.25|259.65|257.25|259.53|257.13|0
1651150100000|2022-04-28 12:48:20|259.53|257.13|259.65|257.25|259.77|257.37|259.53|257.13|0
1651150110000|2022-04-28 12:48:30|259.77|257.37|259.89|257.49|259.89|257.49|259.77|257.37|0
1651150120000|2022-04-28 12:48:40|259.65|257.25|259.53|257.13|259.65|257.25|259.53|257.13|0
1651150130000|2022-04-28 12:48:50|259.89|257.49|260.25|257.85|260.25|257.85|259.89|257.49|0
1651150140000|2022-04-28 12:49:00|260.13|257.73|260.01|257.61|260.19|257.79|260.01|257.61|0
1651150150000|2022-04-28 12:49:10|260.13|257.73|260.49|258.09|260.49|258.09|260.13|257.73|0
1651150160000|2022-04-28 12:49:20|260.37|257.97|260.49|258.09|260.49|258.09|260.25|257.85|0
1651150170000|2022-04-28 12:49:30|260.61|258.21|260.61|258.21|260.61|258.21|260.49|258.09|0
1651150180000|2022-04-28 12:49:40|260.85|258.45|261.21|258.81|261.21|258.81|260.85|258.45|0
1651150190000|2022-04-28 12:49:50|261.09|258.69|261.15|258.75|261.21|258.81|261.09|258.69|0
1651150200000|2022-04-28 12:50:00|261.33|258.93|261.45|259.05|261.45|259.05|261.33|258.93|0
1651150210000|2022-04-28 12:50:10|261.57|259.17|261.57|259.17|261.57|259.17|261.45|259.05|0
1651150220000|2022-04-28 12:50:20|261.69|259.29|261.69|259.29|261.69|259.29|261.57|259.17|0
1651150230000|2022-04-28 12:50:30|261.93|259.53|261.69|259.29|261.93|259.53|261.69|259.29|0
1651150240000|2022-04-28 12:50:40|261.81|259.41|262.05|259.65|262.05|259.65|261.81|259.41|0
1651150250000|2022-04-28 12:50:50|262.17|259.77|262.41|260.01|262.41|260.01|262.17|259.77|0
1651150260000|2022-04-28 12:51:00|262.53|260.13|262.65|260.25|262.65|260.25|262.41|260.01|0
1651150270000|2022-04-28 12:51:10|262.05|259.65|262.41|260.01|262.41|260.01|262.05|259.65|0
1651150280000|2022-04-28 12:51:20|263.01|260.61|263.37|260.97|263.37|260.97|263.01|260.61|0
1651150290000|2022-04-28 12:51:30|263.25|260.85|263.49|261.09|263.49|261.09|263.25|260.85|0
1651150300000|2022-04-28 12:51:40|263.37|260.97|263.37|260.97|263.49|261.09|263.37|260.97|0
1651150310000|2022-04-28 12:51:50|263.49|261.09|263.49|261.09|263.61|261.21|263.49|261.09|0
1651150320000|2022-04-28 12:52:00|263.37|260.97|263.86|261.46|263.86|261.46|263.37|260.97|0
1651150330000|2022-04-28 12:52:10|263.98|261.58|263.61|261.21|263.98|261.58|263.61|261.21|0
1651150340000|2022-04-28 12:52:20|263.73|261.33|263.49|261.09|263.73|261.33|263.49|261.09|0
1651150350000|2022-04-28 12:52:30|263.37|260.97|263.37|260.97|263.61|261.21|263.37|260.97|0
1651150360000|2022-04-28 12:52:40|263.43|261.03|263.37|260.97|263.49|261.09|263.37|260.97|0
1651150370000|2022-04-28 12:52:50|263.61|261.21|264.22|261.82|264.22|261.82|263.61|261.21|0
1651150380000|2022-04-28 12:53:00|264.1|261.7|263.73|261.33|264.1|261.7|263.73|261.33|0
1651150390000|2022-04-28 12:53:10|264.1|261.7|264.34|261.94|264.34|261.94|264.1|261.7|0
1651150400000|2022-04-28 12:53:20|264.58|262.18|264.4|262|264.58|262.18|264.4|262|0
1651150410000|2022-04-28 12:53:30|264.34|261.94|264.82|262.42|264.82|262.42|264.34|261.94|0
1651150420000|2022-04-28 12:53:40|264.94|262.54|264.76|262.36|264.94|262.54|264.76|262.36|0
1651150430000|2022-04-28 12:53:50|264.46|262.06|264.22|261.82|264.58|262.18|264.22|261.82|0
1651150440000|2022-04-28 12:54:00|264.46|262.06|264.7|262.3|264.7|262.3|264.46|262.06|0
1651150450000|2022-04-28 12:54:10|264.82|262.42|264.58|262.18|264.82|262.42|264.58|262.18|0
1651150460000|2022-04-28 12:54:20|264.7|262.3|264.34|261.94|264.7|262.3|264.34|261.94|0
1651150470000|2022-04-28 12:54:30|264.28|261.88|264.22|261.82|264.34|261.94|264.22|261.82|0
1651150480000|2022-04-28 12:54:40|264.1|261.7|264.1|261.7|264.1|261.7|264.1|261.7|0
1651150490000|2022-04-28 12:54:50|264.22|261.82|264.1|261.7|264.22|261.82|263.97|261.57|0
1651150500000|2022-04-28 12:55:00|264.34|261.94|264.46|262.06|264.46|262.06|264.09|261.69|0
1651150510000|2022-04-28 12:55:10|264.34|261.94|264.46|262.06|264.46|262.06|264.34|261.94|0
1651150520000|2022-04-28 12:55:20|264.34|261.94|264.52|262.12|264.58|262.18|264.34|261.94|0
1651150530000|2022-04-28 12:55:30|264.58|262.18|264.94|262.54|264.94|262.54|264.58|262.18|0
1651150540000|2022-04-28 12:55:40|265.06|262.66|264.82|262.42|265.06|262.66|264.82|262.42|0
1651150550000|2022-04-28 12:55:50|264.7|262.3|265.06|262.66|265.43|263.03|264.7|262.3|0
1651150560000|2022-04-28 12:56:00|264.94|262.54|264.46|262.06|264.94|262.54|264.46|262.06|0
1651150570000|2022-04-28 12:56:10|264.58|262.18|264.46|262.06|264.58|262.18|264.46|262.06|0
1651150580000|2022-04-28 12:56:20|264.34|261.94|264.22|261.82|264.34|261.94|264.22|261.82|0
1651150590000|2022-04-28 12:56:30|264.16|261.76|264.09|261.69|264.22|261.82|264.09|261.69|0
1651150600000|2022-04-28 12:56:40|264.21|261.81|263.49|261.09|264.21|261.81|263.49|261.09|0
1651150610000|2022-04-28 12:56:50|263.37|260.97|263.61|261.21|263.61|261.21|263.25|260.85|0
1651150620000|2022-04-28 12:57:00|263.49|261.09|263.49|261.09|263.49|261.09|263.37|260.97|0
1651150630000|2022-04-28 12:57:10|263.61|261.21|263.73|261.33|263.85|261.45|263.61|261.21|0
1651150640000|2022-04-28 12:57:20|263.85|261.45|264.09|261.69|264.09|261.69|263.85|261.45|0
1651150650000|2022-04-28 12:57:30|263.97|261.57|263.73|261.33|263.97|261.57|263.73|261.33|0
1651150660000|2022-04-28 12:57:40|263.97|261.57|263.97|261.57|264.09|261.69|263.97|261.57|0
1651150670000|2022-04-28 12:57:50|263.85|261.45|263.61|261.21|263.85|261.45|263.61|261.21|0
1651150680000|2022-04-28 12:58:00|263.73|261.33|263.97|261.57|263.97|261.57|263.73|261.33|0
1651150690000|2022-04-28 12:58:10|264.04|261.64|263.97|261.57|264.09|261.69|263.97|261.57|0
1651150700000|2022-04-28 12:58:20|264.09|261.69|263.85|261.45|264.09|261.69|263.73|261.33|0
1651150710000|2022-04-28 12:58:30|263.91|261.51|263.73|261.33|263.91|261.51|263.73|261.33|0
1651150720000|2022-04-28 12:58:40|263.61|261.21|263.49|261.09|263.61|261.21|263.49|261.09|0
1651150730000|2022-04-28 12:58:50|263.67|261.27|263.61|261.21|263.67|261.27|263.61|261.21|0
1651150740000|2022-04-28 12:59:00|263.49|261.09|263.61|261.21|263.61|261.21|263.49|261.09|0
1651150750000|2022-04-28 12:59:10|263.73|261.33|263.49|261.09|263.73|261.33|263.49|261.09|0
1651150760000|2022-04-28 12:59:20|263.37|260.97|263.37|260.97|263.37|260.97|263.37|260.97|0
1651150770000|2022-04-28 12:59:30|263.49|261.09|263.13|260.73|263.49|261.09|263.13|260.73|0
1651150780000|2022-04-28 12:59:40|263.25|260.85|263.37|260.97|263.37|260.97|263.25|260.85|0
1651150790000|2022-04-28 12:59:50|263.25|260.85|263.13|260.73|263.37|260.97|263.13|260.73|0
1651150800000|2022-04-28 13:00:00|263.37|260.97|263.73|261.33|263.91|261.51|263.37|260.97|0
1651150810000|2022-04-28 13:00:10|263.61|261.21|263.25|260.85|263.61|261.21|263.25|260.85|0
1651150820000|2022-04-28 13:00:20|263.61|261.21|264.09|261.69|264.21|261.81|263.61|261.21|0
1651150830000|2022-04-28 13:00:30|263.85|261.45|263.49|261.09|263.85|261.45|263.49|261.09|0
1651150840000|2022-04-28 13:00:40|263.37|260.97|263.13|260.73|263.37|260.97|263.13|260.73|0
1651150850000|2022-04-28 13:00:50|262.88|260.48|262.64|260.24|262.88|260.48|262.64|260.24|0
1651150860000|2022-04-28 13:01:00|262.59|260.19|262.16|259.76|262.59|260.19|262.16|259.76|0
1651150870000|2022-04-28 13:01:10|262.28|259.88|262.4|260|262.4|260|262.16|259.76|0
1651150880000|2022-04-28 13:01:20|262.1|259.7|262.28|259.88|262.28|259.88|262.04|259.64|0
1651150890000|2022-04-28 13:01:30|262.4|260|262.52|260.12|262.52|260.12|262.4|260|0
1651150900000|2022-04-28 13:01:40|262.46|260.06|262.76|260.36|262.76|260.36|262.46|260.06|0
1651150910000|2022-04-28 13:01:50|262.52|260.12|262.28|259.88|262.52|260.12|262.28|259.88|0
1651150920000|2022-04-28 13:02:00|262.52|260.12|262.04|259.64|262.52|260.12|262.04|259.64|0
1651150930000|2022-04-28 13:02:10|261.92|259.52|261.8|259.4|261.92|259.52|261.8|259.4|0
1651150940000|2022-04-28 13:02:20|261.68|259.28|261.8|259.4|261.8|259.4|261.68|259.28|0
1651150950000|2022-04-28 13:02:30|261.92|259.52|261.74|259.34|261.98|259.58|261.74|259.34|0
1651150960000|2022-04-28 13:02:40|261.56|259.16|261.8|259.4|261.8|259.4|261.56|259.16|0
1651150970000|2022-04-28 13:02:50|261.92|259.52|261.98|259.58|261.98|259.58|261.8|259.4|0
1651150980000|2022-04-28 13:03:00|261.92|259.52|262.4|260|262.4|260|261.86|259.46|0
1651150990000|2022-04-28 13:03:10|262.16|259.76|261.92|259.52|262.28|259.88|261.92|259.52|0
1651151000000|2022-04-28 13:03:20|261.8|259.4|261.8|259.4|261.8|259.4|261.8|259.4|0
1651151010000|2022-04-28 13:03:30|261.92|259.52|262.28|259.88|262.28|259.88|261.92|259.52|0
1651151020000|2022-04-28 13:03:40|262.4|260|262.28|259.88|262.4|260|262.28|259.88|0
1651151030000|2022-04-28 13:03:50|262.16|259.76|262.28|259.88|262.28|259.88|262.16|259.76|0
1651151040000|2022-04-28 13:04:00|262.16|259.76|261.92|259.52|262.16|259.76|261.92|259.52|0
1651151050000|2022-04-28 13:04:10|262.04|259.64|262.28|259.88|262.28|259.88|262.04|259.64|0
1651151060000|2022-04-28 13:04:20|262.16|259.76|262.58|260.18|262.58|260.18|262.16|259.76|0
1651151070000|2022-04-28 13:04:30|262.88|260.48|262.76|260.36|262.88|260.48|262.76|260.36|0
1651151080000|2022-04-28 13:04:40|262.64|260.24|262.88|260.48|262.88|260.48|262.52|260.12|0
1651151090000|2022-04-28 13:04:50|262.82|260.42|263|260.6|263|260.6|262.82|260.42|0
1651151100000|2022-04-28 13:05:00|262.88|260.48|262.76|260.36|262.88|260.48|262.76|260.36|0
1651151110000|2022-04-28 13:05:10|262.64|260.24|262.64|260.24|262.76|260.36|262.64|260.24|0
1651151120000|2022-04-28 13:05:20|262.88|260.48|262.4|260|262.88|260.48|262.4|260|0
1651151130000|2022-04-28 13:05:30|262.28|259.88|262.16|259.76|262.28|259.88|262.04|259.64|0
1651151140000|2022-04-28 13:05:40|262.1|259.7|261.92|259.52|262.1|259.7|261.92|259.52|0
1651151150000|2022-04-28 13:05:50|261.8|259.4|261.92|259.52|261.92|259.52|261.8|259.4|0
1651151160000|2022-04-28 13:06:00|261.8|259.4|261.92|259.52|262.04|259.64|261.8|259.4|0
1651151170000|2022-04-28 13:06:10|261.68|259.28|261.56|259.16|261.68|259.28|261.44|259.04|0
1651151180000|2022-04-28 13:06:20|261.44|259.04|261.32|258.92|261.44|259.04|261.32|258.92|0
1651151190000|2022-04-28 13:06:30|261.2|258.8|261.08|258.68|261.2|258.8|261.08|258.68|0
1651151200000|2022-04-28 13:06:40|260.96|258.56|260.96|258.56|260.96|258.56|260.84|258.44|0
1651151210000|2022-04-28 13:06:50|261.14|258.74|261.44|259.04|261.44|259.04|261.14|258.74|0
1651151220000|2022-04-28 13:07:00|261.56|259.16|261.08|258.68|261.68|259.28|261.08|258.68|0
1651151230000|2022-04-28 13:07:10|260.96|258.56|260.84|258.44|260.96|258.56|260.84|258.44|0
1651151240000|2022-04-28 13:07:20|260.72|258.32|261.08|258.68|261.08|258.68|260.72|258.32|0
1651151250000|2022-04-28 13:07:30|260.96|258.56|261.32|258.92|261.32|258.92|260.96|258.56|0
1651151260000|2022-04-28 13:07:40|261.44|259.04|261.2|258.8|261.44|259.04|261.2|258.8|0
1651151270000|2022-04-28 13:07:50|261.08|258.68|260.96|258.56|261.08|258.68|260.96|258.56|0
1651151280000|2022-04-28 13:08:00|260.84|258.44|260.72|258.32|260.9|258.5|260.72|258.32|0
1651151290000|2022-04-28 13:08:10|261.2|258.8|261.44|259.04|261.44|259.04|261.2|258.8|0
1651151300000|2022-04-28 13:08:20|261.32|258.92|261.44|259.04|261.44|259.04|261.32|258.92|0
1651151310000|2022-04-28 13:08:30|261.32|258.92|261.32|258.92|261.32|258.92|261.32|258.92|0
1651151320000|2022-04-28 13:08:40|261.2|258.8|261.32|258.92|261.32|258.92|261.2|258.8|0
1651151330000|2022-04-28 13:08:50|261.26|258.86|261.2|258.8|261.26|258.86|261.2|258.8|0
1651151340000|2022-04-28 13:09:00|261.14|258.74|261.32|258.92|261.32|258.92|261.08|258.68|0
1651151350000|2022-04-28 13:09:10|261.14|258.74|260.96|258.56|261.14|258.74|260.84|258.44|0
1651151360000|2022-04-28 13:09:20|261.2|258.8|261.44|259.04|261.44|259.04|261.2|258.8|0
1651151370000|2022-04-28 13:09:30|261.56|259.16|261.56|259.16|261.56|259.16|261.56|259.16|0
1651151380000|2022-04-28 13:09:40|261.43|259.03|261.07|258.67|261.43|259.03|261.07|258.67|0
1651151390000|2022-04-28 13:09:50|260.95|258.55|261.07|258.67|261.07|258.67|260.9|258.5|0
1651151400000|2022-04-28 13:10:00|261.19|258.79|261.31|258.91|261.31|258.91|261.19|258.79|0
1651151410000|2022-04-28 13:10:10|261.43|259.03|261.43|259.03|261.5|259.1|261.43|259.03|0
1651151420000|2022-04-28 13:10:20|261.31|258.91|261.55|259.15|261.55|259.15|261.31|258.91|0
1651151430000|2022-04-28 13:10:30|261.62|259.22|261.43|259.03|261.62|259.22|261.43|259.03|0
1651151440000|2022-04-28 13:10:40|261.67|259.27|261.67|259.27|261.67|259.27|261.67|259.27|0
1651151450000|2022-04-28 13:10:50|261.79|259.39|262.04|259.64|262.04|259.64|261.79|259.39|0
1651151460000|2022-04-28 13:11:00|261.91|259.51|261.67|259.27|262.16|259.76|261.67|259.27|0
1651151470000|2022-04-28 13:11:10|261.91|259.51|261.91|259.51|261.91|259.51|261.91|259.51|0
1651151480000|2022-04-28 13:11:20|261.79|259.39|261.79|259.39|261.79|259.39|261.67|259.27|0
1651151490000|2022-04-28 13:11:30|261.86|259.46|261.67|259.27|261.86|259.46|261.67|259.27|0
1651151500000|2022-04-28 13:11:40|261.74|259.34|261.79|259.39|261.91|259.51|261.74|259.34|0
1651151510000|2022-04-28 13:11:50|261.91|259.51|261.91|259.51|261.91|259.51|261.91|259.51|0
1651151520000|2022-04-28 13:12:00|261.79|259.39|261.79|259.39|261.79|259.39|261.79|259.39|0
1651151530000|2022-04-28 13:12:10|261.67|259.27|261.55|259.15|261.67|259.27|261.55|259.15|0
1651151540000|2022-04-28 13:12:20|261.43|259.03|261.38|258.98|261.43|259.03|261.38|258.98|0
1651151550000|2022-04-28 13:12:30|261.43|259.03|261.31|258.91|261.55|259.15|261.31|258.91|0
1651151560000|2022-04-28 13:12:40|261.26|258.86|261.19|258.79|261.26|258.86|261.07|258.67|0
1651151570000|2022-04-28 13:12:50|261.07|258.67|260.95|258.55|261.07|258.67|260.95|258.55|0
1651151580000|2022-04-28 13:13:00|260.9|258.5|260.95|258.55|261.07|258.67|260.9|258.5|0
1651151590000|2022-04-28 13:13:10|261.43|259.03|261.38|258.98|261.43|259.03|261.26|258.86|0
1651151600000|2022-04-28 13:13:20|261.55|259.15|261.5|259.1|261.55|259.15|261.5|259.1|0
1651151610000|2022-04-28 13:13:30|261.67|259.27|261.67|259.27|261.67|259.27|261.55|259.15|0
1651151620000|2022-04-28 13:13:40|261.79|259.39|261.79|259.39|261.79|259.39|261.79|259.39|0
1651151630000|2022-04-28 13:13:50|261.91|259.51|261.91|259.51|261.98|259.58|261.91|259.51|0
1651151640000|2022-04-28 13:14:00|262.03|259.63|262.22|259.82|262.22|259.82|262.03|259.63|0
1651151650000|2022-04-28 13:14:10|262.27|259.87|262.27|259.87|262.63|260.23|262.27|259.87|0
1651151660000|2022-04-28 13:14:20|262.34|259.94|262.39|259.99|262.39|259.99|262.27|259.87|0
1651151670000|2022-04-28 13:14:30|262.51|260.11|262.39|259.99|262.51|260.11|262.39|259.99|0
1651151680000|2022-04-28 13:14:40|262.51|260.11|262.27|259.87|262.51|260.11|262.27|259.87|0
1651151690000|2022-04-28 13:14:50|262.39|259.99|262.63|260.23|262.63|260.23|262.39|259.99|0
1651151700000|2022-04-28 13:15:00|262.51|260.11|262.39|259.99|262.63|260.23|262.39|259.99|0
1651151710000|2022-04-28 13:15:10|262.51|260.11|262.27|259.87|262.51|260.11|262.27|259.87|0
1651151720000|2022-04-28 13:15:20|262.15|259.75|262.09|259.69|262.22|259.82|262.09|259.69|0
1651151730000|2022-04-28 13:15:30|262.39|259.99|262.51|260.11|262.63|260.23|262.39|259.99|0
1651151740000|2022-04-28 13:15:40|262.39|259.99|262.39|259.99|262.51|260.11|262.39|259.99|0
1651151750000|2022-04-28 13:15:50|262.27|259.87|262.63|260.23|262.63|260.23|262.27|259.87|0
1651151760000|2022-04-28 13:16:00|262.75|260.35|262.63|260.23|263.12|260.72|262.63|260.23|0
1651151770000|2022-04-28 13:16:10|262.51|260.11|261.91|259.51|262.7|260.3|261.91|259.51|0
1651151780000|2022-04-28 13:16:20|262.15|259.75|261.79|259.39|262.15|259.75|261.79|259.39|0
1651151790000|2022-04-28 13:16:30|261.85|259.45|261.19|258.79|261.85|259.45|261.19|258.79|0
1651151800000|2022-04-28 13:16:40|261.07|258.67|261.25|258.85|261.25|258.85|261.07|258.67|0
1651151810000|2022-04-28 13:16:50|261.37|258.97|261.67|259.27|261.67|259.27|261.37|258.97|0
1651151820000|2022-04-28 13:17:00|261.43|259.03|261.07|258.67|261.43|259.03|261.07|258.67|0
1651151830000|2022-04-28 13:17:10|261.19|258.79|261.07|258.67|261.19|258.79|261.01|258.61|0
1651151840000|2022-04-28 13:17:20|261.19|258.79|261.07|258.67|261.19|258.79|261.07|258.67|0
1651151850000|2022-04-28 13:17:30|260.95|258.55|261.07|258.67|261.07|258.67|260.95|258.55|0
1651151860000|2022-04-28 13:17:40|260.95|258.55|261.19|258.79|261.19|258.79|260.95|258.55|0
1651151870000|2022-04-28 13:17:50|261.07|258.67|260.95|258.55|261.07|258.67|260.95|258.55|0
1651151880000|2022-04-28 13:18:00|260.83|258.43|260.35|257.95|260.83|258.43|260.35|257.95|0
1651151890000|2022-04-28 13:18:10|260.23|257.83|260.11|257.71|260.23|257.83|259.87|257.47|0
1651151910000|2022-04-28 13:18:30|260.23|257.83|260.23|257.83|260.23|257.83|260.11|257.71|0
1651151930000|2022-04-28 13:18:50|260.11|257.71|260.11|257.71|260.23|257.83|260.11|257.71|0
1651151940000|2022-04-28 13:19:00|260.35|257.95|259.99|257.59|260.35|257.95|259.87|257.47|0
1651151950000|2022-04-28 13:19:10|259.87|257.47|260.11|257.71|260.11|257.71|259.87|257.47|0
1651151960000|2022-04-28 13:19:20|260.23|257.83|260.11|257.71|260.23|257.83|260.11|257.71|0
1651151970000|2022-04-28 13:19:30|259.99|257.59|260.23|257.83|260.23|257.83|259.99|257.59|0
1651151980000|2022-04-28 13:19:40|260.17|257.77|260.23|257.83|260.23|257.83|260.17|257.77|0
1651151990000|2022-04-28 13:19:50|260.17|257.77|260.35|257.95|260.35|257.95|260.17|257.77|0
1651152000000|2022-04-28 13:20:00|260.23|257.83|260.11|257.71|260.23|257.83|259.99|257.59|0
1651152010000|2022-04-28 13:20:10|259.99|257.59|260.35|257.95|260.35|257.95|259.99|257.59|0
1651152020000|2022-04-28 13:20:20|260.47|258.07|260.35|257.95|260.59|258.19|260.35|257.95|0
1651152030000|2022-04-28 13:20:30|260.23|257.83|259.87|257.47|260.23|257.83|259.87|257.47|0
1651152040000|2022-04-28 13:20:40|259.93|257.53|260.47|258.07|260.47|258.07|259.93|257.53|0
1651152050000|2022-04-28 13:20:50|260.59|258.19|260.35|257.95|260.59|258.19|260.35|257.95|0
1651152060000|2022-04-28 13:21:00|260.23|257.83|260.11|257.71|260.35|257.95|260.11|257.71|0
1651152070000|2022-04-28 13:21:10|260.23|257.83|260.11|257.71|260.23|257.83|260.11|257.71|0
1651152080000|2022-04-28 13:21:20|260.17|257.77|260.11|257.71|260.17|257.77|260.11|257.71|0
1651152090000|2022-04-28 13:21:30|260.05|257.65|259.51|257.11|260.05|257.65|259.51|257.11|0
1651152100000|2022-04-28 13:21:40|259.63|257.23|259.39|256.99|259.75|257.35|259.39|256.99|0
1651152110000|2022-04-28 13:21:50|259.63|257.23|259.87|257.47|259.87|257.47|259.63|257.23|0
1651152120000|2022-04-28 13:22:00|259.75|257.35|260.11|257.71|260.11|257.71|259.75|257.35|0
1651152130000|2022-04-28 13:22:10|259.99|257.59|260.23|257.83|260.23|257.83|259.99|257.59|0
1651152140000|2022-04-28 13:22:20|260.11|257.71|260.11|257.71|260.17|257.77|259.99|257.59|0
1651152150000|2022-04-28 13:22:30|260.05|257.65|259.75|257.35|260.05|257.65|259.75|257.35|0
1651152160000|2022-04-28 13:22:40|259.63|257.23|259.63|257.23|259.69|257.29|259.63|257.23|0
1651152170000|2022-04-28 13:22:50|259.51|257.11|259.75|257.35|259.75|257.35|259.51|257.11|0
1651152190000|2022-04-28 13:23:10|259.87|257.47|259.87|257.47|259.99|257.59|259.87|257.47|0
1651152200000|2022-04-28 13:23:20|259.75|257.35|259.51|257.11|259.75|257.35|259.51|257.11|0
1651152210000|2022-04-28 13:23:30|259.63|257.23|259.93|257.53|259.93|257.53|259.63|257.23|0
1651152220000|2022-04-28 13:23:40|259.87|257.47|260.11|257.71|260.11|257.71|259.87|257.47|0
1651152230000|2022-04-28 13:23:50|259.99|257.59|259.75|257.35|259.99|257.59|259.75|257.35|0
1651152240000|2022-04-28 13:24:00|259.99|257.59|260.11|257.71|260.11|257.71|259.87|257.47|0
1651152250000|2022-04-28 13:24:10|259.99|257.59|259.99|257.59|259.99|257.59|259.93|257.53|0
1651152260000|2022-04-28 13:24:20|260.23|257.83|260.11|257.71|260.23|257.83|260.11|257.71|0
1651152270000|2022-04-28 13:24:30|260.23|257.83|260.23|257.83|260.23|257.83|260.11|257.71|0
1651152280000|2022-04-28 13:24:40|260.11|257.71|260.05|257.65|260.11|257.71|259.99|257.59|0
1651152290000|2022-04-28 13:24:50|259.99|257.59|259.87|257.47|259.99|257.59|259.87|257.47|0
1651152300000|2022-04-28 13:25:00|260.17|257.77|260.35|257.95|260.47|258.07|260.17|257.77|0
1651152310000|2022-04-28 13:25:10|260.71|258.31|260.23|257.83|260.71|258.31|260.23|257.83|0
1651152320000|2022-04-28 13:25:20|260.35|257.95|259.81|257.41|260.35|257.95|259.81|257.41|0
1651152330000|2022-04-28 13:25:30|259.87|257.47|259.87|257.47|259.99|257.59|259.87|257.47|0
1651152340000|2022-04-28 13:25:40|259.99|257.59|260.05|257.65|260.11|257.71|259.99|257.59|0
1651152350000|2022-04-28 13:25:50|260.11|257.71|260.11|257.71|260.23|257.83|260.11|257.71|0
1651152360000|2022-04-28 13:26:00|260.23|257.83|260.41|258.01|260.41|258.01|260.23|257.83|0
1651152370000|2022-04-28 13:26:10|260.23|257.83|260.47|258.07|260.47|258.07|260.23|257.83|0
1651152380000|2022-04-28 13:26:20|260.35|257.95|260.7|258.3|260.7|258.3|260.35|257.95|0
1651152390000|2022-04-28 13:26:30|260.59|258.19|260.23|257.83|260.59|258.19|260.23|257.83|0
1651152400000|2022-04-28 13:26:40|260.47|258.07|260.58|258.18|260.58|258.18|260.47|258.07|0
1651152410000|2022-04-28 13:26:50|260.7|258.3|260.94|258.54|260.94|258.54|260.7|258.3|0
1651152420000|2022-04-28 13:27:00|260.82|258.42|260.82|258.42|260.82|258.42|260.82|258.42|0
1651152430000|2022-04-28 13:27:10|261.06|258.66|261.06|258.66|261.06|258.66|260.94|258.54|0
1651152440000|2022-04-28 13:27:20|261.18|258.78|261.42|259.02|261.42|259.02|261.18|258.78|0
1651152450000|2022-04-28 13:27:30|260.82|258.42|260.94|258.54|260.94|258.54|260.7|258.3|0
1651152460000|2022-04-28 13:27:40|260.82|258.42|261.06|258.66|261.06|258.66|260.82|258.42|0
1651152470000|2022-04-28 13:27:50|260.94|258.54|260.94|258.54|261.18|258.78|260.94|258.54|0
1651152480000|2022-04-28 13:28:00|261.18|258.78|261.78|259.38|261.78|259.38|261.18|258.78|0
1651152490000|2022-04-28 13:28:10|261.66|259.26|261.54|259.14|261.66|259.26|261.54|259.14|0
1651152500000|2022-04-28 13:28:20|261.66|259.26|261.78|259.38|261.78|259.38|261.66|259.26|0
1651152510000|2022-04-28 13:28:30|261.54|259.14|261.66|259.26|261.78|259.38|261.54|259.14|0
1651152520000|2022-04-28 13:28:40|261.9|259.5|262.26|259.86|262.26|259.86|261.9|259.5|0
1651152530000|2022-04-28 13:28:50|261.9|259.5|261.66|259.26|261.9|259.5|261.49|259.09|0
1651152540000|2022-04-28 13:29:00|261.78|259.38|262.02|259.62|262.02|259.62|261.66|259.26|0
1651152550000|2022-04-28 13:29:10|261.78|259.38|261.9|259.5|261.9|259.5|261.78|259.38|0
1651152560000|2022-04-28 13:29:20|261.78|259.38|261.78|259.38|261.78|259.38|261.73|259.33|0
1651152570000|2022-04-28 13:29:30|261.66|259.26|261.3|258.9|261.66|259.26|261.3|258.9|0
1651152580000|2022-04-28 13:29:40|261.78|259.38|261.42|259.02|261.78|259.38|261.42|259.02|0
1651152590000|2022-04-28 13:29:50|260.82|258.42|261.3|258.9|261.3|258.9|260.82|258.42|0
1651152600000|2022-04-28 13:30:00|261.06|258.66|260.22|257.82|261.06|258.66|260.22|257.82|0
1651152610000|2022-04-28 13:30:10|259.75|257.35|258.67|256.27|259.75|257.35|258.67|256.27|0
1651152620000|2022-04-28 13:30:20|257.84|255.44|258.43|256.03|258.43|256.03|257.84|255.44|0
1651152630000|2022-04-28 13:30:30|258.79|256.39|258.91|256.51|258.91|256.51|258.43|256.03|0
1651152640000|2022-04-28 13:30:40|258.55|256.15|258.85|256.45|258.91|256.51|258.55|256.15|0
1651152650000|2022-04-28 13:30:50|259.51|257.11|258.55|256.15|259.51|257.11|258.55|256.15|0
1651152660000|2022-04-28 13:31:00|258.19|255.79|257.72|255.32|258.19|255.79|257.48|255.08|0
1651152670000|2022-04-28 13:31:10|257.84|255.44|258.08|255.68|258.31|255.91|257.84|255.44|0
1651152680000|2022-04-28 13:31:20|258.19|255.79|259.15|256.75|259.27|256.87|258.19|255.79|0
1651152690000|2022-04-28 13:31:30|259.39|256.99|260.46|258.06|260.46|258.06|259.39|256.99|0
1651152700000|2022-04-28 13:31:40|259.27|256.87|258.91|256.51|259.27|256.87|258.91|256.51|0
1651152710000|2022-04-28 13:31:50|259.15|256.75|258.47|256.07|259.98|257.58|258.47|256.07|0
1651152720000|2022-04-28 13:32:00|259.55|257.15|261.35|258.95|261.35|258.95|259.19|256.79|0
1651152730000|2022-04-28 13:32:10|261.89|259.49|263.7|261.3|263.7|261.3|261.89|259.49|0
1651152740000|2022-04-28 13:32:20|263.46|261.06|262.13|259.73|263.58|261.18|262.13|259.73|0
1651152750000|2022-04-28 13:32:30|262.25|259.85|263.7|261.3|263.7|261.3|262.25|259.85|0
1651152760000|2022-04-28 13:32:40|263.82|261.42|264.37|261.97|264.37|261.97|263.82|261.42|0
1651152770000|2022-04-28 13:32:50|264.91|262.51|265.76|263.36|265.76|263.36|264.79|262.39|0
1651152780000|2022-04-28 13:33:00|265.51|263.11|265.51|263.11|265.51|263.11|265.51|263.11|0
1651152790000|2022-04-28 13:33:10|265.27|262.87|265.15|262.75|265.58|263.18|265.15|262.75|0
1651152800000|2022-04-28 13:33:20|264.18|261.78|263.88|261.48|264.18|261.78|263.64|261.24|0
1651152810000|2022-04-28 13:33:30|264.06|261.66|264.42|262.02|264.42|262.02|263.94|261.54|0
1651152820000|2022-04-28 13:33:40|265.03|262.63|265.27|262.87|265.39|262.99|265.03|262.63|0
1651152830000|2022-04-28 13:33:50|266|263.6|265.39|262.99|266|263.6|265.39|262.99|0
1651152840000|2022-04-28 13:34:00|265.82|263.42|265.76|263.36|265.82|263.42|264.79|262.39|0
1651152850000|2022-04-28 13:34:10|265.51|263.11|266.61|264.21|266.61|264.21|265.51|263.11|0
1651152860000|2022-04-28 13:34:20|264.68|262.28|264.32|261.92|264.68|262.28|264.2|261.8|0
1651152870000|2022-04-28 13:34:30|264.26|261.86|265.2|262.8|265.8|263.4|264.26|261.86|0
1651152880000|2022-04-28 13:34:40|264.47|262.07|265.08|262.68|265.38|262.98|264.47|262.07|0
1651152890000|2022-04-28 13:34:50|265.2|262.8|267.26|264.86|267.26|264.86|265.2|262.8|0
1651152900000|2022-04-28 13:35:00|267.02|264.62|267.26|264.86|267.51|265.11|267.02|264.62|0
1651152910000|2022-04-28 13:35:10|267.75|265.35|268.12|265.72|268.12|265.72|267.75|265.35|0
1651152920000|2022-04-28 13:35:20|268.36|265.96|268.73|266.33|268.73|266.33|268.12|265.72|0
1651152930000|2022-04-28 13:35:30|268.36|265.96|268.6|266.2|268.73|266.33|268.36|265.96|0
1651152940000|2022-04-28 13:35:40|268.24|265.84|267.99|265.59|268.6|266.2|267.87|265.47|0
1651152950000|2022-04-28 13:35:50|267.63|265.23|267.38|264.98|267.75|265.35|267.02|264.62|0
1651152960000|2022-04-28 13:36:00|266.72|264.32|265.92|263.52|266.72|264.32|265.92|263.52|0
1651152970000|2022-04-28 13:36:10|265.07|262.67|266.17|263.77|266.17|263.77|265.07|262.67|0
1651152980000|2022-04-28 13:36:20|266.65|264.25|266.59|264.19|266.65|264.25|266.29|263.89|0
1651152990000|2022-04-28 13:36:30|266.41|264.01|266.77|264.37|266.77|264.37|266.41|264.01|0
1651153000000|2022-04-28 13:36:40|267.32|264.92|267.99|265.59|268.36|265.96|267.32|264.92|0
1651153010000|2022-04-28 13:36:50|267.93|265.53|268.6|266.2|268.6|266.2|267.93|265.53|0
1651153020000|2022-04-28 13:37:00|267.99|265.59|267.38|264.98|268.48|266.08|267.38|264.98|0
1651153030000|2022-04-28 13:37:10|267.14|264.74|267.02|264.62|267.14|264.74|266.65|264.25|0
1651153040000|2022-04-28 13:37:20|266.59|264.19|267.57|265.17|267.57|265.17|266.59|264.19|0
1651153050000|2022-04-28 13:37:30|267.63|265.23|265.92|263.52|267.63|265.23|265.92|263.52|0
1651153060000|2022-04-28 13:37:40|265.56|263.16|264.65|262.25|265.56|263.16|264.47|262.07|0
1651153070000|2022-04-28 13:37:50|264.95|262.55|265.07|262.67|265.07|262.67|264.83|262.43|0
1651153080000|2022-04-28 13:38:00|264.59|262.19|266.41|264.01|266.41|264.01|264.59|262.19|0
1651153090000|2022-04-28 13:38:10|266.17|263.77|266.41|264.01|266.41|264.01|266.17|263.77|0
1651153100000|2022-04-28 13:38:20|265.92|263.52|266.16|263.76|266.16|263.76|265.44|263.04|0
1651153110000|2022-04-28 13:38:30|265.8|263.4|265.92|263.52|265.92|263.52|265.32|262.92|0
1651153120000|2022-04-28 13:38:40|265.8|263.4|266.77|264.37|266.77|264.37|265.8|263.4|0
1651153130000|2022-04-28 13:38:50|267.14|264.74|267.38|264.98|267.38|264.98|266.77|264.37|0
1651153140000|2022-04-28 13:39:00|266.89|264.49|266.41|264.01|266.89|264.49|266.41|264.01|0
1651153150000|2022-04-28 13:39:10|266.77|264.37|266.89|264.49|266.89|264.49|266.77|264.37|0
1651153160000|2022-04-28 13:39:20|267.62|265.22|267.38|264.98|267.62|265.22|267.26|264.86|0
1651153170000|2022-04-28 13:39:30|267.32|264.92|267.87|265.47|267.87|265.47|267.32|264.92|0
1651153180000|2022-04-28 13:39:40|267.26|264.86|266.41|264.01|267.26|264.86|266.29|263.89|0
1651153190000|2022-04-28 13:39:50|266.29|263.89|268.11|265.71|268.11|265.71|266.29|263.89|0
1651153200000|2022-04-28 13:40:00|268.85|266.45|270.07|267.67|270.07|267.67|268.85|266.45|0
1651153210000|2022-04-28 13:40:10|269.7|267.3|268.72|266.32|269.7|267.3|268.72|266.32|0
1651153220000|2022-04-28 13:40:20|267.62|265.22|265.8|263.4|267.62|265.22|265.8|263.4|0
1651153230000|2022-04-28 13:40:30|266.16|263.76|267.26|264.86|267.26|264.86|266.16|263.76|0
1651153240000|2022-04-28 13:40:40|267.01|264.61|267.44|265.04|267.44|265.04|266.96|264.56|0
1651153250000|2022-04-28 13:40:50|267.62|265.22|268.36|265.96|268.36|265.96|267.44|265.04|0
1651153260000|2022-04-28 13:41:00|267.99|265.59|267.75|265.35|268.05|265.65|267.75|265.35|0
1651153270000|2022-04-28 13:41:10|267.87|265.47|267.93|265.53|267.93|265.53|267.01|264.61|0
1651153280000|2022-04-28 13:41:20|268.11|265.71|267.32|264.92|268.36|265.96|267.32|264.92|0
1651153290000|2022-04-28 13:41:30|267.26|264.86|267.5|265.1|267.57|265.17|267.26|264.86|0
1651153300000|2022-04-28 13:41:40|268.36|265.96|267.75|265.35|268.36|265.96|267.75|265.35|0
1651153310000|2022-04-28 13:41:50|267.93|265.53|267.69|265.29|267.99|265.59|267.69|265.29|0
1651153320000|2022-04-28 13:42:00|267.75|265.35|267.75|265.35|268.36|265.96|267.75|265.35|0
1651153330000|2022-04-28 13:42:10|267.38|264.98|267.32|264.92|267.87|265.47|267.32|264.92|0
1651153340000|2022-04-28 13:42:20|267.14|264.74|267.14|264.74|267.74|265.34|267.14|264.74|0
1651153350000|2022-04-28 13:42:30|266.89|264.49|266.53|264.13|266.89|264.49|266.16|263.76|0
1651153360000|2022-04-28 13:42:40|267.14|264.74|268.36|265.96|268.36|265.96|267.14|264.74|0
1651153370000|2022-04-28 13:42:50|268.11|265.71|268.84|266.44|268.84|266.44|268.11|265.71|0
1651153380000|2022-04-28 13:43:00|268.91|266.51|269.58|267.18|269.58|267.18|268.91|266.51|0
1651153390000|2022-04-28 13:43:10|269.46|267.06|269.09|266.69|269.46|267.06|269.09|266.69|0
1651153400000|2022-04-28 13:43:20|268.97|266.57|268.84|266.44|269.33|266.93|268.84|266.44|0
1651153410000|2022-04-28 13:43:30|269.58|267.18|270.44|268.04|270.44|268.04|269.58|267.18|0
1651153420000|2022-04-28 13:43:40|271.3|268.9|271.18|268.78|271.67|269.27|271.18|268.78|0
1651153430000|2022-04-28 13:43:50|271.54|269.14|271.54|269.14|271.67|269.27|271.42|269.02|0
1651153440000|2022-04-28 13:44:00|271.79|269.39|271.91|269.51|272.16|269.76|271.54|269.14|0
1651153450000|2022-04-28 13:44:10|272.04|269.64|272.04|269.64|272.04|269.64|271.67|269.27|0
1651153460000|2022-04-28 13:44:20|271.91|269.51|272.65|270.25|272.65|270.25|271.79|269.39|0
1651153470000|2022-04-28 13:44:30|272.78|270.38|274.02|271.62|274.02|271.62|272.78|270.38|0
1651153480000|2022-04-28 13:44:40|274.33|271.93|273.4|271|274.33|271.93|273.4|271|0
1651153490000|2022-04-28 13:44:50|273.64|271.24|273.52|271.12|274.33|271.93|273.52|271.12|0
1651153500000|2022-04-28 13:45:00|273.27|270.87|272.28|269.88|273.27|270.87|272.28|269.88|0
1651153510000|2022-04-28 13:45:10|272.65|270.25|269.95|267.55|272.65|270.25|269.82|267.42|0
1651153520000|2022-04-28 13:45:20|269.82|267.42|270.81|268.41|270.81|268.41|269.82|267.42|0
1651153530000|2022-04-28 13:45:30|271.05|268.65|271.42|269.02|271.42|269.02|270.93|268.53|0
1651153540000|2022-04-28 13:45:40|270.93|268.53|271.79|269.39|271.79|269.39|270.93|268.53|0
1651153550000|2022-04-28 13:45:50|271.05|268.65|271.42|269.02|271.67|269.27|271.05|268.65|0
1651153560000|2022-04-28 13:46:00|270.44|268.04|269.33|266.93|270.44|268.04|269.33|266.93|0
1651153570000|2022-04-28 13:46:10|269.21|266.81|268.96|266.56|269.21|266.81|268.72|266.32|0
1651153580000|2022-04-28 13:46:20|269.7|267.3|269.82|267.42|269.82|267.42|269.45|267.05|0
1651153590000|2022-04-28 13:46:30|270.44|268.04|270.68|268.28|270.68|268.28|270.31|267.91|0
1651153600000|2022-04-28 13:46:40|269.82|267.42|270.19|267.79|270.31|267.91|269.82|267.42|0
1651153610000|2022-04-28 13:46:50|269.82|267.42|270.31|267.91|270.31|267.91|269.82|267.42|0
1651153620000|2022-04-28 13:47:00|269.33|266.93|269.7|267.3|269.7|267.3|269.27|266.87|0
1651153630000|2022-04-28 13:47:10|270.31|267.91|271.05|268.65|271.05|268.65|270.31|267.91|0
1651153640000|2022-04-28 13:47:20|270.8|268.4|271.05|268.65|271.05|268.65|270.8|268.4|0
1651153650000|2022-04-28 13:47:30|270.44|268.04|269.94|267.54|270.44|268.04|269.94|267.54|0
1651153660000|2022-04-28 13:47:40|269.82|267.42|269.58|267.18|269.82|267.42|269.33|266.93|0
1651153670000|2022-04-28 13:47:50|269.45|267.05|270.68|268.28|270.68|268.28|269.45|267.05|0
1651153680000|2022-04-28 13:48:00|270.93|268.53|270.13|267.73|270.93|268.53|270.13|267.73|0
1651153690000|2022-04-28 13:48:10|270.8|268.4|270.56|268.16|270.8|268.4|270.31|267.91|0
1651153700000|2022-04-28 13:48:20|270.68|268.28|270.56|268.16|271.17|268.77|270.56|268.16|0
1651153710000|2022-04-28 13:48:30|269.82|267.42|270.07|267.67|270.43|268.03|269.82|267.42|0
1651153720000|2022-04-28 13:48:40|270.19|267.79|271.17|268.77|271.17|268.77|270.19|267.79|0
1651153730000|2022-04-28 13:48:50|270.93|268.53|271.66|269.26|271.85|269.45|270.93|268.53|0
1651153740000|2022-04-28 13:49:00|272.53|270.13|272.28|269.88|272.65|270.25|272.28|269.88|0
1651153750000|2022-04-28 13:49:10|272.4|270|270.93|268.53|272.4|270|270.93|268.53|0
1651153760000|2022-04-28 13:49:20|271.29|268.89|271.29|268.89|271.79|269.39|271.29|268.89|0
1651153770000|2022-04-28 13:49:30|271.42|269.02|270.93|268.53|271.42|269.02|270.31|267.91|0
1651153780000|2022-04-28 13:49:40|271.24|268.84|272.03|269.63|272.16|269.76|271.24|268.84|0
1651153790000|2022-04-28 13:49:50|272.16|269.76|272.53|270.13|272.65|270.25|272.16|269.76|0
1651153800000|2022-04-28 13:50:00|272.77|270.37|271.91|269.51|272.77|270.37|271.54|269.14|0
1651153810000|2022-04-28 13:50:10|271.29|268.89|271.66|269.26|272.03|269.63|271.29|268.89|0
1651153820000|2022-04-28 13:50:20|271.42|269.02|271.79|269.39|271.85|269.45|271.42|269.02|0
1651153830000|2022-04-28 13:50:30|272.28|269.88|272.4|270|272.4|270|271.91|269.51|0
1651153840000|2022-04-28 13:50:40|272.28|269.88|272.77|270.37|273.02|270.62|272.28|269.88|0
1651153850000|2022-04-28 13:50:50|272.53|270.13|273.15|270.75|273.15|270.75|272.53|270.13|0
1651153860000|2022-04-28 13:51:00|272.9|270.5|273.15|270.75|273.27|270.87|272.9|270.5|0
1651153870000|2022-04-28 13:51:10|273.39|270.99|274.26|271.86|274.26|271.86|273.39|270.99|0
1651153880000|2022-04-28 13:51:20|274.14|271.74|274.01|271.61|274.14|271.74|273.58|271.18|0
1651153890000|2022-04-28 13:51:30|274.26|271.86|274.51|272.11|274.63|272.23|273.89|271.49|0
1651153900000|2022-04-28 13:51:40|274.76|272.36|274.51|272.11|274.76|272.36|274.51|272.11|0
1651153910000|2022-04-28 13:51:50|274.76|272.36|274.26|271.86|274.76|272.36|274.26|271.86|0
1651153920000|2022-04-28 13:52:00|274.38|271.98|274.26|271.86|274.76|272.36|274.26|271.86|0
1651153930000|2022-04-28 13:52:10|273.89|271.49|274.26|271.86|274.38|271.98|273.89|271.49|0
1651153940000|2022-04-28 13:52:20|274.38|271.98|273.14|270.74|274.38|271.98|273.14|270.74|0
1651153950000|2022-04-28 13:52:30|273.64|271.24|273.66|271.26|273.66|271.26|271.57|269.17|0
1651153960000|2022-04-28 13:52:40|273.29|270.89|272.43|270.03|273.29|270.89|272.43|270.03|0
1651153970000|2022-04-28 13:52:50|272.55|270.15|270.95|268.55|272.55|270.15|270.95|268.55|0
1651153980000|2022-04-28 13:53:00|271.07|268.67|271.81|269.41|271.81|269.41|271.07|268.67|0
1651153990000|2022-04-28 13:53:10|270.42|268.02|270.79|268.39|270.92|268.52|270.42|268.02|0
1651154000000|2022-04-28 13:53:20|271.29|268.89|270.86|268.46|271.29|268.89|270.79|268.39|0
1651154010000|2022-04-28 13:53:30|270.67|268.27|270.06|267.66|270.67|268.27|270.06|267.66|0
1651154020000|2022-04-28 13:53:40|269.69|267.29|270.3|267.9|270.3|267.9|269.69|267.29|0
1651154030000|2022-04-28 13:53:50|270.79|268.39|270.3|267.9|271.04|268.64|270.3|267.9|0
1651154040000|2022-04-28 13:54:00|270.42|268.02|270.67|268.27|270.67|268.27|270.42|268.02|0
1651154050000|2022-04-28 13:54:10|271.04|268.64|270.49|268.09|271.04|268.64|270.49|268.09|0
1651154060000|2022-04-28 13:54:20|270.67|268.27|269.75|267.35|270.67|268.27|269.69|267.29|0
1651154070000|2022-04-28 13:54:30|269.44|267.04|269.26|266.86|269.44|267.04|269.26|266.86|0
1651154080000|2022-04-28 13:54:40|269.07|266.67|268.95|266.55|269.2|266.8|268.95|266.55|0
1651154090000|2022-04-28 13:54:50|268.58|266.18|268.95|266.55|268.95|266.55|268.46|266.06|0
1651154100000|2022-04-28 13:55:00|269.32|266.92|269.69|267.29|269.69|267.29|269.32|266.92|0
1651154110000|2022-04-28 13:55:10|270.05|267.65|270.42|268.02|270.42|268.02|270.05|267.65|0
1651154120000|2022-04-28 13:55:20|271.16|268.76|270.42|268.02|271.16|268.76|270.42|268.02|0
1651154130000|2022-04-28 13:55:30|270.67|268.27|270.79|268.39|271.28|268.88|270.67|268.27|0
1651154140000|2022-04-28 13:55:40|270.91|268.51|271.28|268.88|271.53|269.13|270.91|268.51|0
1651154150000|2022-04-28 13:55:50|271.53|269.13|271.72|269.32|272.02|269.62|271.53|269.13|0
1651154160000|2022-04-28 13:56:00|271.41|269.01|271.41|269.01|271.53|269.13|271.28|268.88|0
1651154170000|2022-04-28 13:56:10|269.93|267.53|269.69|267.29|270.05|267.65|269.69|267.29|0
1651154180000|2022-04-28 13:56:20|270.18|267.78|270.3|267.9|270.55|268.15|270.18|267.78|0
1651154190000|2022-04-28 13:56:30|269.99|267.59|269.32|266.92|269.99|267.59|269.32|266.92|0
1651154200000|2022-04-28 13:56:40|269.07|266.67|269.44|267.04|269.81|267.41|269.07|266.67|0
1651154210000|2022-04-28 13:56:50|269.56|267.16|269.44|267.04|270.05|267.65|269.26|266.86|0
1651154220000|2022-04-28 13:57:00|268.95|266.55|268.95|266.55|268.95|266.55|268.58|266.18|0
1651154230000|2022-04-28 13:57:10|269.32|266.92|269.19|266.79|269.32|266.92|269.19|266.79|0
1651154240000|2022-04-28 13:57:20|269.44|267.04|270.67|268.27|270.67|268.27|269.44|267.04|0
1651154250000|2022-04-28 13:57:30|270.3|267.9|270.54|268.14|270.54|268.14|270.24|267.84|0
1651154260000|2022-04-28 13:57:40|270.42|268.02|270.67|268.27|270.79|268.39|270.42|268.02|0
1651154270000|2022-04-28 13:57:50|270.61|268.21|270.05|267.65|270.61|268.21|270.05|267.65|0
1651154280000|2022-04-28 13:58:00|270.54|268.14|270.91|268.51|271.04|268.64|270.54|268.14|0
1651154290000|2022-04-28 13:58:10|271.16|268.76|271.1|268.7|271.41|269.01|271.1|268.7|0
1651154300000|2022-04-28 13:58:20|270.67|268.27|271.16|268.76|271.41|269.01|270.67|268.27|0
1651154310000|2022-04-28 13:58:30|271.28|268.88|270.91|268.51|271.65|269.25|270.91|268.51|0
1651154320000|2022-04-28 13:58:40|270.61|268.21|270.18|267.78|270.61|268.21|270.05|267.65|0
1651154330000|2022-04-28 13:58:50|270.54|268.14|270.3|267.9|270.85|268.45|270.3|267.9|0
1651154340000|2022-04-28 13:59:00|270.67|268.27|270.17|267.77|270.98|268.58|270.17|267.77|0
1651154350000|2022-04-28 13:59:10|270.3|267.9|270.54|268.14|270.91|268.51|270.3|267.9|0
1651154360000|2022-04-28 13:59:20|270.91|268.51|271.28|268.88|271.41|269.01|270.91|268.51|0
1651154370000|2022-04-28 13:59:30|271.16|268.76|271.78|269.38|271.78|269.38|271.16|268.76|0
1651154380000|2022-04-28 13:59:40|271.9|269.5|271.16|268.76|271.9|269.5|271.16|268.76|0
1651154390000|2022-04-28 13:59:50|270.79|268.39|270.42|268.02|270.79|268.39|270.42|268.02|0
1651154400000|2022-04-28 14:00:00|270.54|268.14|270.17|267.77|270.54|268.14|270.17|267.77|0
1651154410000|2022-04-28 14:00:10|270.54|268.14|270.91|268.51|271.28|268.88|270.54|268.14|0
1651154420000|2022-04-28 14:00:20|272.02|269.62|272.95|270.55|272.95|270.55|272.02|269.62|0
1651154430000|2022-04-28 14:00:30|272.76|270.36|273.63|271.23|273.63|271.23|272.64|270.24|0
1651154440000|2022-04-28 14:00:40|273.38|270.98|274.62|272.22|274.62|272.22|273.38|270.98|0
1651154450000|2022-04-28 14:00:50|275|272.6|275.37|272.97|275.49|273.09|275|272.6|0
1651154460000|2022-04-28 14:01:00|275.24|272.84|275.12|272.72|275.37|272.97|275|272.6|0
1651154470000|2022-04-28 14:01:10|275.49|273.09|275.12|272.72|275.49|273.09|275.12|272.72|0
1651154480000|2022-04-28 14:01:20|275.37|272.97|276.99|274.59|276.99|274.59|275.37|272.97|0
1651154490000|2022-04-28 14:01:30|277.74|275.34|277.37|274.97|277.74|275.34|277.12|274.72|0
1651154500000|2022-04-28 14:01:40|277.49|275.09|277.12|274.72|277.56|275.16|277.12|274.72|0
1651154510000|2022-04-28 14:01:50|277.24|274.84|277.99|275.59|277.99|275.59|277.24|274.84|0
1651154520000|2022-04-28 14:02:00|277.37|274.97|277.62|275.22|277.87|275.47|277.37|274.97|0
1651154530000|2022-04-28 14:02:10|277.12|274.72|277.49|275.09|277.74|275.34|277.12|274.72|0
1651154540000|2022-04-28 14:02:20|277.37|274.97|277.24|274.84|277.37|274.97|276.74|274.34|0
1651154550000|2022-04-28 14:02:30|276.87|274.47|276.62|274.22|276.87|274.47|276.49|274.09|0
1651154560000|2022-04-28 14:02:40|276.49|274.09|277.24|274.84|277.24|274.84|276.49|274.09|0
1651154570000|2022-04-28 14:02:50|277.37|274.97|277.37|274.97|277.37|274.97|277.24|274.84|0
1651154580000|2022-04-28 14:03:00|277.62|275.22|277.37|274.97|277.62|275.22|277.37|274.97|0
1651154590000|2022-04-28 14:03:10|277.49|275.09|277.99|275.59|277.99|275.59|277.12|274.72|0
1651154600000|2022-04-28 14:03:20|277.93|275.53|277.37|274.97|277.93|275.53|277.37|274.97|0
1651154610000|2022-04-28 14:03:30|277.11|274.71|276.74|274.34|277.11|274.71|276.74|274.34|0
1651154620000|2022-04-28 14:03:40|277.62|275.22|277.24|274.84|277.62|275.22|276.86|274.46|0
1651154630000|2022-04-28 14:03:50|277.49|275.09|277.36|274.96|277.49|275.09|277.36|274.96|0
1651154640000|2022-04-28 14:04:00|277.74|275.34|278.12|275.72|278.12|275.72|277.74|275.34|0
1651154650000|2022-04-28 14:04:10|277.49|275.09|276.74|274.34|277.49|275.09|276.61|274.21|0
1651154660000|2022-04-28 14:04:20|276.61|274.21|276.74|274.34|276.86|274.46|276.61|274.21|0
1651154670000|2022-04-28 14:04:30|276.11|273.71|276.61|274.21|276.61|274.21|276.11|273.71|0
1651154680000|2022-04-28 14:04:40|277.24|274.84|277.87|275.47|277.87|275.47|277.24|274.84|0
1651154690000|2022-04-28 14:04:50|278.62|276.22|278.49|276.09|278.62|276.22|278.37|275.97|0
1651154700000|2022-04-28 14:05:00|278.37|275.97|278.24|275.84|278.37|275.97|277.87|275.47|0
1651154710000|2022-04-28 14:05:10|278.37|275.97|278.74|276.34|278.74|276.34|278.24|275.84|0
1651154720000|2022-04-28 14:05:20|278.37|275.97|278.74|276.34|278.74|276.34|278.37|275.97|0
1651154730000|2022-04-28 14:05:30|278.99|276.59|279.25|276.85|279.25|276.85|278.87|276.47|0
1651154740000|2022-04-28 14:05:40|278.62|276.22|278.37|275.97|278.62|276.22|278.12|275.72|0
1651154750000|2022-04-28 14:05:50|278.62|276.22|278.18|275.78|278.62|276.22|278.18|275.78|0
1651154760000|2022-04-28 14:06:00|277.99|275.59|278.49|276.09|278.49|276.09|277.99|275.59|0
1651154770000|2022-04-28 14:06:10|277.74|275.34|277.86|275.46|277.86|275.46|277.74|275.34|0
1651154780000|2022-04-28 14:06:20|277.61|275.21|276.49|274.09|277.74|275.34|276.49|274.09|0
1651154790000|2022-04-28 14:06:30|276.24|273.84|275.49|273.09|276.49|274.09|275.49|273.09|0
1651154800000|2022-04-28 14:06:40|275.99|273.59|275.49|273.09|275.99|273.59|275.31|272.91|0
1651154810000|2022-04-28 14:06:50|275.24|272.84|275.49|273.09|275.61|273.21|275.24|272.84|0
1651154820000|2022-04-28 14:07:00|275.86|273.46|275.93|273.53|276.24|273.84|275.86|273.46|0
1651154830000|2022-04-28 14:07:10|275.49|273.09|275.49|273.09|276.11|273.71|275.49|273.09|0
1651154840000|2022-04-28 14:07:20|274.87|272.47|274.87|272.47|275.24|272.84|274.87|272.47|0
1651154850000|2022-04-28 14:07:30|274.74|272.34|274.37|271.97|274.74|272.34|274.25|271.85|0
1651154860000|2022-04-28 14:07:40|273.81|271.41|273.87|271.47|274|271.6|273.81|271.41|0
1651154870000|2022-04-28 14:07:50|274.25|271.85|274.25|271.85|274.62|272.22|274.25|271.85|0
1651154880000|2022-04-28 14:08:00|273.94|271.54|273.63|271.23|273.94|271.54|273.38|270.98|0
1651154890000|2022-04-28 14:08:10|273.25|270.85|274.12|271.72|274.12|271.72|273.25|270.85|0
1651154900000|2022-04-28 14:08:20|273.69|271.29|273.75|271.35|274|271.6|273.69|271.29|0
1651154910000|2022-04-28 14:08:30|273.13|270.73|273.01|270.61|273.25|270.85|273.01|270.61|0
1651154920000|2022-04-28 14:08:40|273.38|270.98|273.62|271.22|273.75|271.35|273.38|270.98|0
1651154930000|2022-04-28 14:08:50|273.5|271.1|273.25|270.85|273.5|271.1|273.25|270.85|0
1651154940000|2022-04-28 14:09:00|273.13|270.73|273.62|271.22|273.62|271.22|273.13|270.73|0
1651154950000|2022-04-28 14:09:10|273.75|271.35|273.75|271.35|274.12|271.72|273.75|271.35|0
1651154960000|2022-04-28 14:09:20|274.12|271.72|274.06|271.66|274.37|271.97|274|271.6|0
1651154970000|2022-04-28 14:09:30|274.24|271.84|274.49|272.09|274.49|272.09|274.24|271.84|0
1651154980000|2022-04-28 14:09:40|274.24|271.84|274.24|271.84|274.49|272.09|274.24|271.84|0
1651154990000|2022-04-28 14:09:50|274|271.6|275.11|272.71|275.11|272.71|274|271.6|0
1651155000000|2022-04-28 14:10:00|274.49|272.09|275.11|272.71|275.36|272.96|274.49|272.09|0
1651155010000|2022-04-28 14:10:10|274.99|272.59|275.3|272.9|275.49|273.09|274.99|272.59|0
1651155020000|2022-04-28 14:10:20|274.62|272.22|274.74|272.34|275.24|272.84|274.62|272.22|0
1651155030000|2022-04-28 14:10:30|274.62|272.22|273.62|271.22|274.62|272.22|273.62|271.22|0
1651155040000|2022-04-28 14:10:40|274|271.6|273.87|271.47|274.12|271.72|273.87|271.47|0
1651155050000|2022-04-28 14:10:50|273.25|270.85|273.5|271.1|273.94|271.54|273.25|270.85|0
1651155060000|2022-04-28 14:11:00|273.75|271.35|273.62|271.22|273.75|271.35|273.5|271.1|0
1651155070000|2022-04-28 14:11:10|273.5|271.1|273.87|271.47|273.87|271.47|273.32|270.92|0
1651155080000|2022-04-28 14:11:20|274.24|271.84|273.87|271.47|274.37|271.97|273.87|271.47|0
1651155090000|2022-04-28 14:11:30|273.62|271.22|274|271.6|274|271.6|273.62|271.22|0
1651155100000|2022-04-28 14:11:40|273.87|271.47|274.86|272.46|274.86|272.46|273.87|271.47|0
1651155110000|2022-04-28 14:11:50|274.99|272.59|274.99|272.59|275.24|272.84|274.99|272.59|0
1651155120000|2022-04-28 14:12:00|275.61|273.21|276.61|274.21|276.61|274.21|275.36|272.96|0
1651155130000|2022-04-28 14:12:10|276.86|274.46|277.36|274.96|277.48|275.08|276.86|274.46|0
1651155140000|2022-04-28 14:12:20|277.48|275.08|277.48|275.08|277.74|275.34|277.36|274.96|0
1651155150000|2022-04-28 14:12:30|277.61|275.21|277.48|275.08|277.61|275.21|277.48|275.08|0
1651155160000|2022-04-28 14:12:40|277.36|274.96|277.11|274.71|277.36|274.96|277.11|274.71|0
1651155170000|2022-04-28 14:12:50|276.61|274.21|277.11|274.71|277.11|274.71|276.61|274.21|0
1651155180000|2022-04-28 14:13:00|276.86|274.46|276.73|274.33|277.11|274.71|276.61|274.21|0
1651155190000|2022-04-28 14:13:10|276.36|273.96|276.67|274.27|276.67|274.27|276.36|273.96|0
1651155200000|2022-04-28 14:13:20|276.98|274.58|277.99|275.59|277.99|275.59|276.98|274.58|0
1651155210000|2022-04-28 14:13:30|277.61|275.21|277.48|275.08|277.61|275.21|277.48|275.08|0
1651155220000|2022-04-28 14:13:40|277.61|275.21|276.73|274.33|277.61|275.21|276.73|274.33|0
1651155230000|2022-04-28 14:13:50|276.11|273.71|275.49|273.09|276.11|273.71|275.36|272.96|0
1651155240000|2022-04-28 14:14:00|274.49|272.09|275.24|272.84|275.24|272.84|274.49|272.09|0
1651155250000|2022-04-28 14:14:10|274.61|272.21|274.61|272.21|274.86|272.46|274.49|272.09|0
1651155260000|2022-04-28 14:14:20|273.99|271.59|274.49|272.09|274.49|272.09|273.99|271.59|0
1651155270000|2022-04-28 14:14:30|274.61|272.21|274.74|272.34|274.74|272.34|274.24|271.84|0
1651155280000|2022-04-28 14:14:40|274.99|272.59|275.24|272.84|275.24|272.84|274.99|272.59|0
1651155290000|2022-04-28 14:14:50|275.36|272.96|274.74|272.34|275.36|272.96|274.74|272.34|0
1651155300000|2022-04-28 14:15:00|275.11|272.71|275.8|273.4|275.8|273.4|275.11|272.71|0
1651155310000|2022-04-28 14:15:10|275.61|273.21|275.36|272.96|275.61|273.21|275.24|272.84|0
1651155320000|2022-04-28 14:15:20|275.48|273.08|275.61|273.21|276.17|273.77|275.48|273.08|0
1651155330000|2022-04-28 14:15:30|275.98|273.58|276.61|274.21|276.86|274.46|275.98|273.58|0
1651155340000|2022-04-28 14:15:40|276.23|273.83|276.23|273.83|276.3|273.9|276.11|273.71|0
1651155350000|2022-04-28 14:15:50|276.11|273.71|276.23|273.83|276.23|273.83|276.11|273.71|0
1651155360000|2022-04-28 14:16:00|276.48|274.08|277.05|274.65|277.05|274.65|276.23|273.83|0
1651155370000|2022-04-28 14:16:10|276.98|274.58|277.48|275.08|277.55|275.15|276.98|274.58|0
1651155380000|2022-04-28 14:16:20|277.73|275.33|276.8|274.4|277.73|275.33|276.8|274.4|0
1651155390000|2022-04-28 14:16:30|276.86|274.46|277.11|274.71|277.11|274.71|276.86|274.46|0
1651155400000|2022-04-28 14:16:40|275.73|273.33|273.62|271.22|275.73|273.33|273.62|271.22|0
1651155410000|2022-04-28 14:16:50|272.13|269.73|272.13|269.73|272.2|269.8|272.13|269.73|0
1651155420000|2022-04-28 14:17:00|272.88|270.48|272.63|270.23|273.06|270.66|272.63|270.23|0
1651155430000|2022-04-28 14:17:10|272.01|269.61|272.26|269.86|272.26|269.86|271.76|269.36|0
1651155440000|2022-04-28 14:17:20|272.13|269.73|272.26|269.86|272.26|269.86|271.76|269.36|0
1651155450000|2022-04-28 14:17:30|272.51|270.11|273.37|270.97|273.37|270.97|272.38|269.98|0
1651155460000|2022-04-28 14:17:40|273.5|271.1|273.81|271.41|273.81|271.41|273.5|271.1|0
1651155470000|2022-04-28 14:17:50|273.87|271.47|273.12|270.72|273.87|271.47|273.12|270.72|0
1651155480000|2022-04-28 14:18:00|272.75|270.35|273.56|271.16|273.56|271.16|272.75|270.35|0
1651155490000|2022-04-28 14:18:10|273.25|270.85|272.88|270.48|273.25|270.85|272.38|269.98|0
1651155500000|2022-04-28 14:18:20|272.63|270.23|272.38|269.98|272.63|270.23|272.38|269.98|0
1651155510000|2022-04-28 14:18:30|271.64|269.24|272.38|269.98|272.38|269.98|271.64|269.24|0
1651155520000|2022-04-28 14:18:40|272.13|269.73|271.76|269.36|272.26|269.86|271.76|269.36|0
1651155530000|2022-04-28 14:18:50|271.89|269.49|271.76|269.36|271.89|269.49|271.39|268.99|0
1651155540000|2022-04-28 14:19:00|271.39|268.99|271.39|268.99|271.64|269.24|271.39|268.99|0
1651155550000|2022-04-28 14:19:10|271.15|268.75|271.83|269.43|271.83|269.43|271.15|268.75|0
1651155560000|2022-04-28 14:19:20|271.39|268.99|270.78|268.38|271.39|268.99|270.65|268.25|0
1651155570000|2022-04-28 14:19:30|271.27|268.87|271.52|269.12|271.52|269.12|271.27|268.87|0
1651155580000|2022-04-28 14:19:40|271.27|268.87|271.15|268.75|271.27|268.87|271.15|268.75|0
1651155590000|2022-04-28 14:19:50|271.02|268.62|269.67|267.27|271.02|268.62|269.55|267.15|0
1651155600000|2022-04-28 14:20:00|269.43|267.03|270.78|268.38|270.78|268.38|269.43|267.03|0
1651155610000|2022-04-28 14:20:10|270.84|268.44|271.89|269.49|271.89|269.49|270.84|268.44|0
1651155620000|2022-04-28 14:20:20|271.76|269.36|271.89|269.49|271.95|269.55|271.76|269.36|0
1651155630000|2022-04-28 14:20:30|271.64|269.24|271.89|269.49|272.01|269.61|271.64|269.24|0
1651155640000|2022-04-28 14:20:40|272.13|269.73|272.69|270.29|272.69|270.29|272.13|269.73|0
1651155650000|2022-04-28 14:20:50|272.5|270.1|271.52|269.12|272.5|270.1|271.33|268.93|0
1651155660000|2022-04-28 14:21:00|271.27|268.87|271.64|269.24|272.01|269.61|271.27|268.87|0
1651155670000|2022-04-28 14:21:10|271.46|269.06|271.27|268.87|271.46|269.06|271.15|268.75|0
1651155680000|2022-04-28 14:21:20|271.39|268.99|271.15|268.75|271.39|268.99|271.15|268.75|0
1651155690000|2022-04-28 14:21:30|270.9|268.5|271.39|268.99|271.39|268.99|270.9|268.5|0
1651155700000|2022-04-28 14:21:40|271.27|268.87|271.76|269.36|271.76|269.36|271.27|268.87|0
1651155710000|2022-04-28 14:21:50|272.01|269.61|271.39|268.99|272.01|269.61|271.39|268.99|0
1651155720000|2022-04-28 14:22:00|271.27|268.87|269.67|267.27|271.27|268.87|269.67|267.27|0
1651155730000|2022-04-28 14:22:10|269.3|266.9|269.91|267.51|269.91|267.51|269.3|266.9|0
1651155740000|2022-04-28 14:22:20|269.55|267.15|270.28|267.88|270.28|267.88|269.55|267.15|0
1651155750000|2022-04-28 14:22:30|270.84|268.44|271.27|268.87|271.27|268.87|270.84|268.44|0
1651155760000|2022-04-28 14:22:40|271.02|268.62|270.9|268.5|271.27|268.87|270.9|268.5|0
1651155770000|2022-04-28 14:22:50|271.14|268.74|272.18|269.78|272.55|270.15|271.14|268.74|0
1651155780000|2022-04-28 14:23:00|272.55|270.15|273.29|270.89|273.29|270.89|272.18|269.78|0
1651155790000|2022-04-28 14:23:10|273.42|271.02|273.66|271.26|273.66|271.26|273.29|270.89|0
1651155800000|2022-04-28 14:23:20|273.54|271.14|273.42|271.02|273.54|271.14|273.29|270.89|0
1651155810000|2022-04-28 14:23:30|273.04|270.64|273.04|270.64|273.17|270.77|272.55|270.15|0
1651155820000|2022-04-28 14:23:40|272.92|270.52|272.06|269.66|272.92|270.52|272.06|269.66|0
1651155830000|2022-04-28 14:23:50|272.18|269.78|272.12|269.72|272.55|270.15|272.12|269.72|0
1651155840000|2022-04-28 14:24:00|272.92|270.52|272.3|269.9|272.92|270.52|272.18|269.78|0
1651155850000|2022-04-28 14:24:10|272.18|269.78|272.18|269.78|272.3|269.9|272.18|269.78|0
1651155860000|2022-04-28 14:24:20|272.55|270.15|272.3|269.9|272.55|270.15|272.3|269.9|0
1651155870000|2022-04-28 14:24:30|272.67|270.27|272.18|269.78|272.67|270.27|272.18|269.78|0
1651155880000|2022-04-28 14:24:40|272.3|269.9|273.54|271.14|273.54|271.14|272.3|269.9|0
1651155890000|2022-04-28 14:24:50|273.23|270.83|273.41|271.01|273.41|271.01|273.23|270.83|0
1651155900000|2022-04-28 14:25:00|273.66|271.26|273.79|271.39|273.79|271.39|273.54|271.14|0
1651155910000|2022-04-28 14:25:10|274.53|272.13|276.4|274|276.4|274|274.28|271.88|0
1651155920000|2022-04-28 14:25:20|276.15|273.75|276.4|274|276.52|274.12|276.15|273.75|0
1651155930000|2022-04-28 14:25:30|276.02|273.62|275.77|273.37|276.4|274|275.77|273.37|0
1651155940000|2022-04-28 14:25:40|275.03|272.63|274.31|271.91|275.15|272.75|274.31|271.91|0
1651155950000|2022-04-28 14:25:50|274.69|272.29|274.93|272.53|275.68|273.28|274.69|272.29|0
1651155960000|2022-04-28 14:26:00|275.12|272.72|274.87|272.47|275.12|272.72|274.87|272.47|0
1651155970000|2022-04-28 14:26:10|275.06|272.66|275.25|272.85|275.25|272.85|274.69|272.29|0
1651155980000|2022-04-28 14:26:20|275.68|273.28|275.56|273.16|275.68|273.28|275.43|273.03|0
1651155990000|2022-04-28 14:26:30|275.43|273.03|275.31|272.91|275.43|273.03|275|272.6|0
1651156000000|2022-04-28 14:26:40|275.43|273.03|275.75|273.35|275.75|273.35|275.31|272.91|0
1651156010000|2022-04-28 14:26:50|275.5|273.1|276.18|273.78|276.18|273.78|275.5|273.1|0
1651156020000|2022-04-28 14:27:00|276.93|274.53|278.06|275.66|278.06|275.66|276.93|274.53|0
1651156030000|2022-04-28 14:27:10|279.32|276.92|279.07|276.67|279.64|277.24|279.07|276.67|0
1651156040000|2022-04-28 14:27:20|278.81|276.41|278.81|276.41|278.81|276.41|278.44|276.04|0
1651156050000|2022-04-28 14:27:30|278.13|275.73|278.19|275.79|278.5|276.1|278.13|275.73|0
1651156060000|2022-04-28 14:27:40|277.18|274.78|277.81|275.41|277.81|275.41|277.18|274.78|0
1651156070000|2022-04-28 14:27:50|278.19|275.79|278.06|275.66|278.69|276.29|278.06|275.66|0
1651156080000|2022-04-28 14:28:00|278.25|275.85|278.38|275.98|278.38|275.98|278.25|275.85|0
1651156090000|2022-04-28 14:28:10|277.81|275.41|276.93|274.53|277.81|275.41|276.93|274.53|0
1651156100000|2022-04-28 14:28:20|277.18|274.78|278.06|275.66|278.25|275.85|277.18|274.78|0
1651156110000|2022-04-28 14:28:30|278|275.6|277.31|274.91|278|275.6|277.31|274.91|0
1651156120000|2022-04-28 14:28:40|277.68|275.28|277.93|275.53|277.93|275.53|277.68|275.28|0
1651156130000|2022-04-28 14:28:50|278.31|275.91|277.93|275.53|278.31|275.91|277.93|275.53|0
1651156140000|2022-04-28 14:29:00|277.68|275.28|277.81|275.41|277.93|275.53|277.68|275.28|0
1651156150000|2022-04-28 14:29:10|278.06|275.66|278.44|276.04|278.63|276.23|278.06|275.66|0
1651156160000|2022-04-28 14:29:20|278.18|275.78|278.44|276.04|278.69|276.29|278.18|275.78|0
1651156170000|2022-04-28 14:29:30|278.63|276.23|279.44|277.04|279.44|277.04|278.56|276.16|0
1651156180000|2022-04-28 14:29:40|279.32|276.92|279.32|276.92|279.44|277.04|279.19|276.79|0
1651156190000|2022-04-28 14:29:50|279.44|277.04|279.44|277.04|279.76|277.36|279.44|277.04|0
1651156200000|2022-04-28 14:30:00|279.95|277.55|278.88|276.48|279.95|277.55|278.81|276.41|0
1651156210000|2022-04-28 14:30:10|279.69|277.29|279.57|277.17|279.69|277.29|279.19|276.79|0
1651156220000|2022-04-28 14:30:20|279.69|277.29|279.38|276.98|279.69|277.29|279.38|276.98|0
1651156230000|2022-04-28 14:30:30|279.82|277.42|280.07|277.67|280.32|277.92|279.82|277.42|0
1651156240000|2022-04-28 14:30:40|279.57|277.17|279.69|277.29|280.26|277.86|279.57|277.17|0
1651156250000|2022-04-28 14:30:50|279.57|277.17|280.45|278.05|280.45|278.05|279.44|277.04|0
1651156260000|2022-04-28 14:31:00|280.32|277.92|280.58|278.18|280.58|278.18|280.2|277.8|0
1651156270000|2022-04-28 14:31:10|281.34|278.94|281.27|278.87|281.4|279|281.27|278.87|0
1651156280000|2022-04-28 14:31:20|281.21|278.81|280.58|278.18|281.21|278.81|280.58|278.18|0
1651156290000|2022-04-28 14:31:30|280.45|278.05|281.34|278.94|281.34|278.94|280.45|278.05|0
1651156300000|2022-04-28 14:31:40|281.21|278.81|280.58|278.18|281.21|278.81|280.58|278.18|0
1651156310000|2022-04-28 14:31:50|280.7|278.3|280.07|277.67|280.7|278.3|280.07|277.67|0
1651156320000|2022-04-28 14:32:00|280.58|278.18|280.58|278.18|280.96|278.56|280.58|278.18|0
1651156330000|2022-04-28 14:32:10|280.83|278.43|280.45|278.05|280.83|278.43|280.45|278.05|0
1651156340000|2022-04-28 14:32:20|280.7|278.3|280.2|277.8|280.83|278.43|280.2|277.8|0
1651156350000|2022-04-28 14:32:30|280.7|278.3|280.39|277.99|280.7|278.3|280.32|277.92|0
1651156360000|2022-04-28 14:32:40|280.32|277.92|280.89|278.49|280.89|278.49|280.32|277.92|0
1651156370000|2022-04-28 14:32:50|280.95|278.55|280.7|278.3|281.21|278.81|280.7|278.3|0
1651156380000|2022-04-28 14:33:00|281.08|278.68|281.46|279.06|281.46|279.06|281.08|278.68|0
1651156390000|2022-04-28 14:33:10|281.59|279.19|281.33|278.93|281.59|279.19|281.33|278.93|0
1651156400000|2022-04-28 14:33:20|281.71|279.31|281.84|279.44|281.84|279.44|281.46|279.06|0
1651156410000|2022-04-28 14:33:30|282.09|279.69|282.09|279.69|282.22|279.82|281.97|279.57|0
1651156420000|2022-04-28 14:33:40|279.85|277.45|282.06|279.66|282.06|279.66|279.6|277.2|0
1651156430000|2022-04-28 14:33:50|281.81|279.41|281.55|279.15|281.81|279.41|281.42|279.02|0
1651156440000|2022-04-28 14:34:00|281.3|278.9|280.67|278.27|281.42|279.02|280.67|278.27|0
1651156450000|2022-04-28 14:34:10|280.41|278.01|280.29|277.89|280.41|278.01|280.16|277.76|0
1651156460000|2022-04-28 14:34:20|280.79|278.39|281.68|279.28|281.68|279.28|280.79|278.39|0
1651156470000|2022-04-28 14:34:30|281.17|278.77|282.06|279.66|282.06|279.66|281.17|278.77|0
1651156480000|2022-04-28 14:34:40|281.68|279.28|281.8|279.4|281.87|279.47|281.68|279.28|0
1651156490000|2022-04-28 14:34:50|281.93|279.53|281.8|279.4|282.06|279.66|281.8|279.4|0
1651156500000|2022-04-28 14:35:00|281.68|279.28|281.68|279.28|281.68|279.28|281.3|278.9|0
1651156510000|2022-04-28 14:35:10|281.42|279.02|281.3|278.9|281.68|279.28|281.3|278.9|0
1651156520000|2022-04-28 14:35:20|280.92|278.52|281.17|278.77|281.17|278.77|280.92|278.52|0
1651156530000|2022-04-28 14:35:30|281.04|278.64|280.41|278.01|281.04|278.64|280.41|278.01|0
1651156540000|2022-04-28 14:35:40|280.35|277.95|281.17|278.77|281.17|278.77|280.35|277.95|0
1651156550000|2022-04-28 14:35:50|281.42|279.02|281.17|278.77|281.42|279.02|281.17|278.77|0
1651156560000|2022-04-28 14:36:00|281.55|279.15|281.55|279.15|281.55|279.15|281.55|279.15|0
1651156570000|2022-04-28 14:36:10|281.3|278.9|281.36|278.96|281.42|279.02|281.3|278.9|0
1651156580000|2022-04-28 14:36:20|281.3|278.9|281.36|278.96|281.55|279.15|281.3|278.9|0
1651156590000|2022-04-28 14:36:30|281.3|278.9|281.3|278.9|281.3|278.9|281.24|278.84|0
1651156600000|2022-04-28 14:36:40|281.04|278.64|281.42|279.02|281.55|279.15|281.04|278.64|0
1651156610000|2022-04-28 14:36:50|281.04|278.64|281.49|279.09|281.49|279.09|281.04|278.64|0
1651156620000|2022-04-28 14:37:00|281.04|278.64|281.36|278.96|281.68|279.28|281.04|278.64|0
1651156630000|2022-04-28 14:37:10|281.04|278.64|280.66|278.26|281.17|278.77|280.66|278.26|0
1651156640000|2022-04-28 14:37:20|280.1|277.7|279.9|277.5|280.1|277.7|279.78|277.38|0
1651156650000|2022-04-28 14:37:30|280.03|277.63|279.4|277|280.03|277.63|279.4|277|0
1651156660000|2022-04-28 14:37:40|279.15|276.75|279.65|277.25|279.78|277.38|279.15|276.75|0
1651156670000|2022-04-28 14:37:50|279.27|276.87|278.52|276.12|279.27|276.87|278.27|275.87|0
1651156680000|2022-04-28 14:38:00|278.77|276.37|279.78|277.38|279.78|277.38|278.77|276.37|0
1651156690000|2022-04-28 14:38:10|279.53|277.13|279.27|276.87|279.53|277.13|279.27|276.87|0
1651156700000|2022-04-28 14:38:20|279.4|277|280.16|277.76|280.16|277.76|279.4|277|0
1651156710000|2022-04-28 14:38:30|280.03|277.63|279.97|277.57|280.03|277.63|279.97|277.57|0
1651156720000|2022-04-28 14:38:40|280.16|277.76|280.41|278.01|280.54|278.14|280.16|277.76|0
1651156730000|2022-04-28 14:38:50|280.28|277.88|279.53|277.13|280.28|277.88|279.53|277.13|0
1651156740000|2022-04-28 14:39:00|279.9|277.5|279.53|277.13|280.16|277.76|279.53|277.13|0
1651156750000|2022-04-28 14:39:10|279.9|277.5|280.03|277.63|280.03|277.63|279.78|277.38|0
1651156760000|2022-04-28 14:39:20|279.9|277.5|279.72|277.32|279.9|277.5|279.65|277.25|0
1651156770000|2022-04-28 14:39:30|279.78|277.38|280.22|277.82|280.22|277.82|279.78|277.38|0
1651156780000|2022-04-28 14:39:40|280.16|277.76|280.16|277.76|280.16|277.76|279.9|277.5|0
1651156790000|2022-04-28 14:39:50|280.1|277.7|280.41|278.01|280.41|278.01|280.1|277.7|0
1651156800000|2022-04-28 14:40:00|280.53|278.13|280.91|278.51|281.04|278.64|280.53|278.13|0
1651156810000|2022-04-28 14:40:10|281.17|278.77|281.29|278.89|281.42|279.02|281.11|278.71|0
1651156820000|2022-04-28 14:40:20|281.42|279.02|281.42|279.02|281.42|279.02|281.42|279.02|0
1651156830000|2022-04-28 14:40:30|281.61|279.21|281.67|279.27|281.8|279.4|281.42|279.02|0
1651156840000|2022-04-28 14:40:40|280.91|278.51|280.16|277.76|280.91|278.51|280.16|277.76|0
1651156850000|2022-04-28 14:40:50|280.79|278.39|281.67|279.27|281.67|279.27|280.79|278.39|0
1651156860000|2022-04-28 14:41:00|282.05|279.65|281.93|279.53|282.05|279.65|281.8|279.4|0
1651156870000|2022-04-28 14:41:10|281.67|279.27|281.99|279.59|281.99|279.59|281.67|279.27|0
1651156880000|2022-04-28 14:41:20|282.18|279.78|282.69|280.29|282.69|280.29|281.99|279.59|0
1651156890000|2022-04-28 14:41:30|282.94|280.54|283.26|280.86|283.71|281.31|282.94|280.54|0
1651156900000|2022-04-28 14:41:40|282.94|280.54|282.44|280.04|282.94|280.54|282.18|279.78|0
1651156910000|2022-04-28 14:41:50|282.56|280.16|282.05|279.65|282.56|280.16|281.55|279.15|0
1651156920000|2022-04-28 14:42:00|282.82|280.42|282.94|280.54|282.94|280.54|282.82|280.42|0
1651156930000|2022-04-28 14:42:10|282.88|280.48|282.56|280.16|282.88|280.48|282.56|280.16|0
1651156940000|2022-04-28 14:42:20|282.43|280.03|282.82|280.42|282.82|280.42|282.43|280.03|0
1651156950000|2022-04-28 14:42:30|283.2|280.8|282.05|279.65|283.2|280.8|282.05|279.65|0
1651156960000|2022-04-28 14:42:40|281.55|279.15|281.74|279.34|281.74|279.34|281.17|278.77|0
1651156970000|2022-04-28 14:42:50|281.42|279.02|280.91|278.51|281.42|279.02|280.91|278.51|0
1651156980000|2022-04-28 14:43:00|281.04|278.64|280.91|278.51|281.04|278.64|280.66|278.26|0
1651156990000|2022-04-28 14:43:10|280.66|278.26|280.66|278.26|280.91|278.51|280.66|278.26|0
1651157000000|2022-04-28 14:43:20|280.53|278.13|281.17|278.77|281.17|278.77|280.53|278.13|0
1651157010000|2022-04-28 14:43:30|281.29|278.89|281.04|278.64|281.29|278.89|281.04|278.64|0
1651157020000|2022-04-28 14:43:40|280.72|278.32|280.53|278.13|280.72|278.32|280.53|278.13|0
1651157030000|2022-04-28 14:43:50|280.35|277.95|280.15|277.75|280.35|277.95|280.03|277.63|0
1651157040000|2022-04-28 14:44:00|280.03|277.63|279.9|277.5|280.03|277.63|279.9|277.5|0
1651157050000|2022-04-28 14:44:10|279.77|277.37|280.28|277.88|280.28|277.88|279.77|277.37|0
1651157060000|2022-04-28 14:44:20|280.35|277.95|280.03|277.63|280.66|278.26|280.03|277.63|0
1651157070000|2022-04-28 14:44:30|280.28|277.88|280.03|277.63|280.28|277.88|280.03|277.63|0
1651157080000|2022-04-28 14:44:40|280.15|277.75|280.03|277.63|280.15|277.75|280.03|277.63|0
1651157090000|2022-04-28 14:44:50|280.15|277.75|280.03|277.63|280.15|277.75|279.9|277.5|0
1651157100000|2022-04-28 14:45:00|279.9|277.5|279.9|277.5|280.28|277.88|279.9|277.5|0
1651157110000|2022-04-28 14:45:10|279.65|277.25|279.52|277.12|279.77|277.37|279.4|277|0
1651157120000|2022-04-28 14:45:20|279.9|277.5|278.77|276.37|279.9|277.5|278.77|276.37|0
1651157130000|2022-04-28 14:45:30|278.39|275.99|278.77|276.37|278.77|276.37|278.39|275.99|0
1651157140000|2022-04-28 14:45:40|278.64|276.24|278.51|276.11|278.64|276.24|278.51|276.11|0
1651157150000|2022-04-28 14:45:50|278.76|276.36|279.02|276.62|279.02|276.62|278.76|276.36|0
1651157160000|2022-04-28 14:46:00|279.39|276.99|280.4|278|280.78|278.38|279.39|276.99|0
1651157170000|2022-04-28 14:46:10|279.77|277.37|279.9|277.5|279.9|277.5|279.65|277.25|0
1651157180000|2022-04-28 14:46:20|279.39|276.99|279.21|276.81|279.52|277.12|279.21|276.81|0
1651157190000|2022-04-28 14:46:30|278.51|276.11|278.64|276.24|278.64|276.24|278.01|275.61|0
1651157200000|2022-04-28 14:46:40|278.76|276.36|279.14|276.74|279.27|276.87|278.76|276.36|0
1651157210000|2022-04-28 14:46:50|278.64|276.24|279.14|276.74|279.14|276.74|278.64|276.24|0
1651157220000|2022-04-28 14:47:00|279.02|276.62|278.39|275.99|279.02|276.62|278.39|275.99|0
1651157230000|2022-04-28 14:47:10|278.14|275.74|278.33|275.93|278.33|275.93|278.01|275.61|0
1651157240000|2022-04-28 14:47:20|278.14|275.74|277.63|275.23|278.14|275.74|277.38|274.98|0
1651157250000|2022-04-28 14:47:30|278.01|275.61|277.76|275.36|278.01|275.61|277.76|275.36|0
1651157260000|2022-04-28 14:47:40|277.63|275.23|278.39|275.99|278.39|275.99|277.63|275.23|0
1651157270000|2022-04-28 14:47:50|278.13|275.73|277.88|275.48|278.26|275.86|277.76|275.36|0
1651157280000|2022-04-28 14:48:00|278.26|275.86|279.08|276.68|279.65|277.25|278.26|275.86|0
1651157290000|2022-04-28 14:48:10|278.64|276.24|278.51|276.11|278.64|276.24|278.39|275.99|0
1651157300000|2022-04-28 14:48:20|278.45|276.05|279.27|276.87|279.27|276.87|278.39|275.99|0
1651157310000|2022-04-28 14:48:30|279.65|277.25|279.77|277.37|279.77|277.37|279.52|277.12|0
1651157320000|2022-04-28 14:48:40|279.52|277.12|279.02|276.62|279.52|277.12|279.02|276.62|0
1651157330000|2022-04-28 14:48:50|278.89|276.49|279.39|276.99|279.39|276.99|278.89|276.49|0
1651157340000|2022-04-28 14:49:00|279.27|276.87|279.27|276.87|279.27|276.87|278.76|276.36|0
1651157350000|2022-04-28 14:49:10|279.14|276.74|278.76|276.36|279.14|276.74|278.76|276.36|0
1651157360000|2022-04-28 14:49:20|278.51|276.11|278.89|276.49|278.89|276.49|278.39|275.99|0
1651157370000|2022-04-28 14:49:30|279.27|276.87|279.27|276.87|279.52|277.12|279.27|276.87|0
1651157380000|2022-04-28 14:49:40|279.52|277.12|279.39|276.99|279.77|277.37|279.39|276.99|0
1651157390000|2022-04-28 14:49:50|279.64|277.24|279.96|277.56|279.96|277.56|279.64|277.24|0
1651157400000|2022-04-28 14:50:00|280.02|277.62|280.15|277.75|280.15|277.75|279.64|277.24|0
1651157410000|2022-04-28 14:50:10|280.02|277.62|280.66|278.26|280.66|278.26|280.02|277.62|0
1651157420000|2022-04-28 14:50:20|280.53|278.13|280.53|278.13|280.53|278.13|280.02|277.62|0
1651157430000|2022-04-28 14:50:30|280.15|277.75|280.4|278|280.4|278|280.15|277.75|0
1651157440000|2022-04-28 14:50:40|280.53|278.13|280.53|278.13|280.65|278.25|280.53|278.13|0
1651157450000|2022-04-28 14:50:50|280.78|278.38|280.78|278.38|281.16|278.76|280.78|278.38|0
1651157460000|2022-04-28 14:51:00|280.4|278|280.91|278.51|280.91|278.51|280.15|277.75|0
1651157470000|2022-04-28 14:51:10|280.47|278.07|280.91|278.51|280.91|278.51|280.47|278.07|0
1651157480000|2022-04-28 14:51:20|281.03|278.63|281.23|278.83|281.23|278.83|280.91|278.51|0
1651157490000|2022-04-28 14:51:30|280.91|278.51|280.78|278.38|280.91|278.51|280.78|278.38|0
1651157500000|2022-04-28 14:51:40|281.16|278.76|281.16|278.76|281.16|278.76|281.03|278.63|0
1651157510000|2022-04-28 14:51:50|280.91|278.51|281.16|278.76|281.41|279.01|280.91|278.51|0
1651157520000|2022-04-28 14:52:00|282.3|279.9|281.67|279.27|282.3|279.9|281.67|279.27|0
1651157530000|2022-04-28 14:52:10|281.92|279.52|282.56|280.16|282.56|280.16|281.92|279.52|0
1651157540000|2022-04-28 14:52:20|282.68|280.28|282.68|280.28|282.68|280.28|282.56|280.16|0
1651157550000|2022-04-28 14:52:30|282.56|280.16|282.24|279.84|282.56|280.16|282.05|279.65|0
1651157560000|2022-04-28 14:52:40|281.92|279.52|281.79|279.39|281.92|279.52|281.41|279.01|0
1651157570000|2022-04-28 14:52:50|282.05|279.65|282.17|279.77|282.17|279.77|282.05|279.65|0
1651157580000|2022-04-28 14:53:00|282.3|279.9|281.92|279.52|282.3|279.9|281.92|279.52|0
1651157590000|2022-04-28 14:53:10|281.54|279.14|281.41|279.01|281.67|279.27|281.41|279.01|0
1651157600000|2022-04-28 14:53:20|280.65|278.25|279.77|277.37|280.72|278.32|279.77|277.37|0
1651157610000|2022-04-28 14:53:30|279.14|276.74|279.01|276.61|279.14|276.74|278.89|276.49|0
1651157620000|2022-04-28 14:53:40|279.14|276.74|279.14|276.74|279.14|276.74|278.89|276.49|0
1651157630000|2022-04-28 14:53:50|279.52|277.12|279.52|277.12|279.52|277.12|279.26|276.86|0
1651157640000|2022-04-28 14:54:00|279.14|276.74|278.13|275.73|279.14|276.74|278.13|275.73|0
1651157650000|2022-04-28 14:54:10|278.51|276.11|278.57|276.17|278.63|276.23|278.51|276.11|0
1651157660000|2022-04-28 14:54:20|278.63|276.23|278.89|276.49|279.01|276.61|278.63|276.23|0
1651157670000|2022-04-28 14:54:30|278.51|276.11|278.45|276.05|278.51|276.11|278.38|275.98|0
1651157680000|2022-04-28 14:54:40|278.51|276.11|279.52|277.12|279.52|277.12|278.51|276.11|0
1651157690000|2022-04-28 14:54:50|279.71|277.31|279.33|276.93|279.71|277.31|279.26|276.86|0
1651157700000|2022-04-28 14:55:00|278.89|276.49|279.14|276.74|279.14|276.74|278.76|276.36|0
1651157710000|2022-04-28 14:55:10|278.89|276.49|278.07|275.67|278.89|276.49|278|275.6|0
1651157720000|2022-04-28 14:55:20|278.13|275.73|278.26|275.86|278.57|276.17|278.13|275.73|0
1651157730000|2022-04-28 14:55:30|278|275.6|277.63|275.23|278|275.6|277.63|275.23|0
1651157740000|2022-04-28 14:55:40|278|275.6|277.25|274.85|278|275.6|277.25|274.85|0
1651157750000|2022-04-28 14:55:50|277.63|275.23|277.19|274.79|277.63|275.23|277.19|274.79|0
1651157760000|2022-04-28 14:56:00|276.87|274.47|276.5|274.1|277|274.6|276.5|274.1|0
1651157770000|2022-04-28 14:56:10|276|273.6|275.75|273.35|276.12|273.72|275.75|273.35|0
1651157780000|2022-04-28 14:56:20|275.87|273.47|276.25|273.85|276.25|273.85|275.87|273.47|0
1651157790000|2022-04-28 14:56:30|276.37|273.97|276.25|273.85|276.62|274.22|276.25|273.85|0
1651157800000|2022-04-28 14:56:40|276|273.6|276.5|274.1|276.69|274.29|276|273.6|0
1651157810000|2022-04-28 14:56:50|276.37|273.97|276.37|273.97|276.37|273.97|276.25|273.85|0
1651157820000|2022-04-28 14:57:00|276.5|274.1|276.62|274.22|276.75|274.35|276.5|274.1|0
1651157830000|2022-04-28 14:57:10|276.5|274.1|276.37|273.97|276.5|274.1|276.25|273.85|0
1651157840000|2022-04-28 14:57:20|276.25|273.85|276.44|274.04|276.62|274.22|276.25|273.85|0
1651157850000|2022-04-28 14:57:30|276.5|274.1|276.25|273.85|276.62|274.22|276.25|273.85|0
1651157860000|2022-04-28 14:57:40|276.5|274.1|276.87|274.47|276.87|274.47|276.5|274.1|0
1651157870000|2022-04-28 14:57:50|276.62|274.22|276.12|273.72|276.62|274.22|276|273.6|0
1651157880000|2022-04-28 14:58:00|275.87|273.47|275.69|273.29|275.87|273.47|275.69|273.29|0
1651157890000|2022-04-28 14:58:10|275.87|273.47|275.75|273.35|275.87|273.47|275.62|273.22|0
1651157900000|2022-04-28 14:58:20|275.5|273.1|275.87|273.47|275.87|273.47|275.5|273.1|0
1651157910000|2022-04-28 14:58:30|275.75|273.35|276.12|273.72|276.12|273.72|275.75|273.35|0
1651157920000|2022-04-28 14:58:40|276.37|273.97|276.12|273.72|276.5|274.1|276.12|273.72|0
1651157930000|2022-04-28 14:58:50|275.62|273.22|274.56|272.16|275.62|273.22|274.56|272.16|0
1651157940000|2022-04-28 14:59:00|274.38|271.98|274.13|271.73|274.38|271.98|274.13|271.73|0
1651157950000|2022-04-28 14:59:10|274.75|272.35|275.12|272.72|275.12|272.72|274.75|272.35|0
1651157960000|2022-04-28 14:59:20|274.87|272.47|275.12|272.72|275.12|272.72|274.87|272.47|0
1651157970000|2022-04-28 14:59:30|274.94|272.54|274.94|272.54|274.94|272.54|274.75|272.35|0
1651157980000|2022-04-28 14:59:40|275.12|272.72|275.37|272.97|275.37|272.97|275.12|272.72|0
1651157990000|2022-04-28 14:59:50|275.5|273.1|275.56|273.16|275.56|273.16|275.44|273.04|0
1651158000000|2022-04-28 15:00:00|275.19|272.79|275.12|272.72|275.37|272.97|275.12|272.72|0
1651158010000|2022-04-28 15:00:10|275.37|272.97|275.62|273.22|275.87|273.47|275.37|272.97|0
1651158020000|2022-04-28 15:00:20|275.37|272.97|274.81|272.41|275.37|272.97|274.81|272.41|0
1651158030000|2022-04-28 15:00:30|275|272.6|275.5|273.1|275.5|273.1|275|272.6|0
1651158040000|2022-04-28 15:00:40|275.56|273.16|276|273.6|276|273.6|275.56|273.16|0
1651158050000|2022-04-28 15:00:50|275.62|273.22|275.5|273.1|275.62|273.22|275.5|273.1|0
1651158060000|2022-04-28 15:01:00|275.81|273.41|275.75|273.35|275.94|273.54|275.75|273.35|0
1651158070000|2022-04-28 15:01:10|275.62|273.22|275|272.6|275.62|273.22|275|272.6|0
1651158080000|2022-04-28 15:01:20|275.31|272.91|275|272.6|275.31|272.91|274.75|272.35|0
1651158090000|2022-04-28 15:01:30|275.25|272.85|275.56|273.16|275.56|273.16|275.25|272.85|0
1651158100000|2022-04-28 15:01:40|275.75|273.35|275.75|273.35|275.75|273.35|275.5|273.1|0
1651158110000|2022-04-28 15:01:50|275.62|273.22|275.12|272.72|275.62|273.22|275.12|272.72|0
1651158120000|2022-04-28 15:02:00|274.75|272.35|274.25|271.85|274.75|272.35|274.25|271.85|0
1651158130000|2022-04-28 15:02:10|274.12|271.72|274.62|272.22|274.62|272.22|274.12|271.72|0
1651158140000|2022-04-28 15:02:20|274.87|272.47|275.12|272.72|275.12|272.72|274.75|272.35|0
1651158150000|2022-04-28 15:02:30|275.25|272.85|274.75|272.35|275.37|272.97|274.75|272.35|0
1651158160000|2022-04-28 15:02:40|274.5|272.1|274.37|271.97|274.62|272.22|274.25|271.85|0
1651158170000|2022-04-28 15:02:50|273.88|271.48|273.38|270.98|273.88|271.48|273.38|270.98|0
1651158180000|2022-04-28 15:03:00|272.76|270.36|273.01|270.61|273.01|270.61|272.76|270.36|0
1651158190000|2022-04-28 15:03:10|273.38|270.98|272.76|270.36|273.38|270.98|272.76|270.36|0
1651158200000|2022-04-28 15:03:20|272.63|270.23|272.95|270.55|272.95|270.55|272.63|270.23|0
1651158210000|2022-04-28 15:03:30|273.01|270.61|272.51|270.11|273.01|270.61|272.51|270.11|0
1651158220000|2022-04-28 15:03:40|272.39|269.99|272.2|269.8|272.51|270.11|272.2|269.8|0
1651158230000|2022-04-28 15:03:50|272.26|269.86|273.01|270.61|273.01|270.61|272.26|269.86|0
1651158240000|2022-04-28 15:04:00|272.82|270.42|272.88|270.48|272.88|270.48|272.76|270.36|0
1651158250000|2022-04-28 15:04:10|272.7|270.3|272.76|270.36|272.76|270.36|272.63|270.23|0
1651158260000|2022-04-28 15:04:20|272.88|270.48|273|270.6|273|270.6|272.76|270.36|0
1651158270000|2022-04-28 15:04:30|273.13|270.73|272.82|270.42|273.13|270.73|272.82|270.42|0
1651158280000|2022-04-28 15:04:40|272.38|269.98|272.63|270.23|272.63|270.23|272.26|269.86|0
1651158290000|2022-04-28 15:04:50|273.13|270.73|273.25|270.85|273.5|271.1|273.13|270.73|0
1651158300000|2022-04-28 15:05:00|272.76|270.36|272.76|270.36|273|270.6|272.76|270.36|0
1651158310000|2022-04-28 15:05:10|273.38|270.98|273.81|271.41|273.81|271.41|273.38|270.98|0
1651158320000|2022-04-28 15:05:20|274.06|271.66|273.87|271.47|274.06|271.66|273.87|271.47|0
1651158330000|2022-04-28 15:05:30|274.12|271.72|273.62|271.22|274.12|271.72|273.62|271.22|0
1651158340000|2022-04-28 15:05:40|273.38|270.98|273.62|271.22|273.62|271.22|273.38|270.98|0
1651158350000|2022-04-28 15:05:50|273.38|270.98|272.88|270.48|273.5|271.1|272.88|270.48|0
1651158360000|2022-04-28 15:06:00|271.89|269.49|270.53|268.13|271.89|269.49|270.53|268.13|0
1651158370000|2022-04-28 15:06:10|270.41|268.01|270.9|268.5|271.27|268.87|270.41|268.01|0
1651158380000|2022-04-28 15:06:20|271.27|268.87|271.02|268.62|271.52|269.12|271.02|268.62|0
1651158390000|2022-04-28 15:06:30|271.27|268.87|271.27|268.87|271.27|268.87|270.9|268.5|0
1651158400000|2022-04-28 15:06:40|271.52|269.12|271.02|268.62|271.52|269.12|271.02|268.62|0
1651158410000|2022-04-28 15:06:50|271.27|268.87|271.21|268.81|271.46|269.06|271.15|268.75|0
1651158420000|2022-04-28 15:07:00|270.65|268.25|269.91|267.51|270.65|268.25|269.55|267.15|0
1651158430000|2022-04-28 15:07:10|269.49|267.09|269.3|266.9|269.49|267.09|269.05|266.65|0
1651158440000|2022-04-28 15:07:20|269.42|267.02|269.67|267.27|269.67|267.27|269.3|266.9|0
1651158450000|2022-04-28 15:07:30|269.42|267.02|268.19|265.79|269.42|267.02|268.19|265.79|0
1651158460000|2022-04-28 15:07:40|268.32|265.92|268.56|266.16|268.56|266.16|268.32|265.92|0
1651158470000|2022-04-28 15:07:50|268.32|265.92|268.69|266.29|268.69|266.29|268.32|265.92|0
1651158480000|2022-04-28 15:08:00|268.56|266.16|268.81|266.41|268.81|266.41|268.32|265.92|0
1651158490000|2022-04-28 15:08:10|268.68|266.28|268.38|265.98|268.93|266.53|268.38|265.98|0
1651158500000|2022-04-28 15:08:20|268.68|266.28|269.05|266.65|269.05|266.65|268.68|266.28|0
1651158510000|2022-04-28 15:08:30|268.68|266.28|268.68|266.28|268.81|266.41|268.68|266.28|0
1651158520000|2022-04-28 15:08:40|268.56|266.16|268.56|266.16|268.75|266.35|268.56|266.16|0
1651158530000|2022-04-28 15:08:50|268.32|265.92|267.7|265.3|268.32|265.92|267.7|265.3|0
1651158540000|2022-04-28 15:09:00|267.83|265.43|268.07|265.67|268.07|265.67|267.7|265.3|0
1651158550000|2022-04-28 15:09:10|267.83|265.43|268.19|265.79|268.19|265.79|267.83|265.43|0
1651158560000|2022-04-28 15:09:20|268.38|265.98|267.95|265.55|268.38|265.98|267.95|265.55|0
1651158570000|2022-04-28 15:09:30|268.07|265.67|268.07|265.67|268.07|265.67|268.07|265.67|0
1651158580000|2022-04-28 15:09:40|268.19|265.79|268.44|266.04|268.44|266.04|267.95|265.55|0
1651158590000|2022-04-28 15:09:50|268.32|265.92|268.56|266.16|268.56|266.16|268.32|265.92|0
1651158600000|2022-04-28 15:10:00|268.44|266.04|268.81|266.41|268.81|266.41|268.44|266.04|0
1651158610000|2022-04-28 15:10:10|268.68|266.28|269.17|266.77|269.17|266.77|268.56|266.16|0
1651158620000|2022-04-28 15:10:20|269.42|267.02|269.3|266.9|269.54|267.14|269.3|266.9|0
1651158630000|2022-04-28 15:10:30|269.17|266.77|269.3|266.9|269.3|266.9|269.17|266.77|0
1651158640000|2022-04-28 15:10:40|269.42|267.02|269.54|267.14|269.54|267.14|269.17|266.77|0
1651158650000|2022-04-28 15:10:50|269.42|267.02|269.42|267.02|269.42|267.02|269.42|267.02|0
1651158660000|2022-04-28 15:11:00|269.54|267.14|269.42|267.02|269.61|267.21|269.3|266.9|0
1651158670000|2022-04-28 15:11:10|269.67|267.27|268.56|266.16|269.67|267.27|268.56|266.16|0
1651158680000|2022-04-28 15:11:20|268.32|265.92|268.07|265.67|268.32|265.92|268.07|265.67|0
1651158690000|2022-04-28 15:11:30|267.95|265.55|267.83|265.43|267.95|265.55|267.83|265.43|0
1651158700000|2022-04-28 15:11:40|268.07|265.67|268.13|265.73|268.31|265.91|268.07|265.67|0
1651158710000|2022-04-28 15:11:50|267.95|265.55|267.82|265.42|267.95|265.55|267.7|265.3|0
1651158720000|2022-04-28 15:12:00|267.7|265.3|267.95|265.55|267.95|265.55|267.7|265.3|0
1651158730000|2022-04-28 15:12:10|267.82|265.42|268.07|265.67|268.07|265.67|267.82|265.42|0
1651158740000|2022-04-28 15:12:20|267.95|265.55|267.95|265.55|268.19|265.79|267.95|265.55|0
1651158750000|2022-04-28 15:12:30|267.7|265.3|267.7|265.3|267.7|265.3|267.7|265.3|0
1651158760000|2022-04-28 15:12:40|267.95|265.55|267.77|265.37|267.95|265.55|267.77|265.37|0
1651158770000|2022-04-28 15:12:50|267.95|265.55|268.07|265.67|268.07|265.67|267.82|265.42|0
1651158780000|2022-04-28 15:13:00|267.95|265.55|268.19|265.79|268.19|265.79|267.95|265.55|0
1651158790000|2022-04-28 15:13:10|268.07|265.67|268.01|265.61|268.07|265.67|267.95|265.55|0
1651158800000|2022-04-28 15:13:20|268.07|265.67|268.07|265.67|268.44|266.04|268.07|265.67|0
1651158810000|2022-04-28 15:13:30|267.95|265.55|267.82|265.42|267.95|265.55|267.7|265.3|0
1651158820000|2022-04-28 15:13:40|267.7|265.3|267.7|265.3|267.82|265.42|267.7|265.3|0
1651158830000|2022-04-28 15:13:50|267.82|265.42|267.95|265.55|267.95|265.55|267.82|265.42|0
1651158840000|2022-04-28 15:14:00|268.07|265.67|268.19|265.79|268.44|266.04|268.07|265.67|0
1651158850000|2022-04-28 15:14:10|268.38|265.98|268.19|265.79|268.56|266.16|268.19|265.79|0
1651158860000|2022-04-28 15:14:20|268.31|265.91|268.19|265.79|268.38|265.98|268.19|265.79|0
1651158870000|2022-04-28 15:14:30|268.07|265.67|267.89|265.49|268.07|265.67|267.89|265.49|0
1651158880000|2022-04-28 15:14:40|267.7|265.3|267.82|265.42|267.82|265.42|267.7|265.3|0
1651158890000|2022-04-28 15:14:50|267.7|265.3|267.7|265.3|267.7|265.3|267.7|265.3|0
1651158900000|2022-04-28 15:15:00|266.48|264.08|266.85|264.45|266.97|264.57|266.48|264.08|0
1651158910000|2022-04-28 15:15:10|267.21|264.81|266.11|263.71|267.21|264.81|266.11|263.71|0
1651158920000|2022-04-28 15:15:20|266.36|263.96|266.6|264.2|266.84|264.44|266.36|263.96|0
1651158930000|2022-04-28 15:15:30|266.72|264.32|266.84|264.44|266.84|264.44|266.72|264.32|0
1651158940000|2022-04-28 15:15:40|266.72|264.32|267.46|265.06|267.46|265.06|266.72|264.32|0
1651158950000|2022-04-28 15:15:50|267.52|265.12|267.94|265.54|267.94|265.54|267.52|265.12|0
1651158960000|2022-04-28 15:16:00|268.19|265.79|268.56|266.16|268.8|266.4|268.19|265.79|0
1651158970000|2022-04-28 15:16:10|267.94|265.54|268.19|265.79|268.31|265.91|267.94|265.54|0
1651158980000|2022-04-28 15:16:20|268.43|266.03|268.56|266.16|268.68|266.28|268.43|266.03|0
1651158990000|2022-04-28 15:16:30|268.62|266.22|268.31|265.91|268.68|266.28|268.31|265.91|0
1651159000000|2022-04-28 15:16:40|268.56|266.16|268.5|266.1|268.56|266.16|268.43|266.03|0
1651159010000|2022-04-28 15:16:50|268.31|265.91|268.68|266.28|268.68|266.28|268.31|265.91|0
1651159020000|2022-04-28 15:17:00|268.31|265.91|268.56|266.16|268.56|266.16|268.19|265.79|0
1651159030000|2022-04-28 15:17:10|268.31|265.91|268.62|266.22|268.62|266.22|268.25|265.85|0
1651159040000|2022-04-28 15:17:20|268.56|266.16|268.31|265.91|268.56|266.16|268.19|265.79|0
1651159050000|2022-04-28 15:17:30|268.19|265.79|268.31|265.91|268.31|265.91|268.07|265.67|0
1651159060000|2022-04-28 15:17:40|268.43|266.03|268.19|265.79|268.43|266.03|268.07|265.67|0
1651159070000|2022-04-28 15:17:50|268.31|265.91|268.19|265.79|268.31|265.91|267.94|265.54|0
1651159080000|2022-04-28 15:18:00|268.43|266.03|268.31|265.91|268.43|266.03|268.13|265.73|0
1651159090000|2022-04-28 15:18:10|268.56|266.16|268.5|266.1|268.56|266.16|268.19|265.79|0
1651159100000|2022-04-28 15:18:20|268.43|266.03|268.31|265.91|268.56|266.16|268.31|265.91|0
1651159110000|2022-04-28 15:18:30|268.19|265.79|268.19|265.79|268.19|265.79|267.94|265.54|0
1651159120000|2022-04-28 15:18:40|268.07|265.67|267.94|265.54|268.19|265.79|267.94|265.54|0
1651159130000|2022-04-28 15:18:50|267.7|265.3|267.09|264.69|267.7|265.3|267.09|264.69|0
1651159140000|2022-04-28 15:19:00|266.6|264.2|266.48|264.08|266.72|264.32|266.23|263.83|0
1651159150000|2022-04-28 15:19:10|266.35|263.95|266.48|264.08|266.6|264.2|266.35|263.95|0
1651159160000|2022-04-28 15:19:20|266.35|263.95|267.09|264.69|267.09|264.69|266.35|263.95|0
1651159170000|2022-04-28 15:19:30|266.6|264.2|266.35|263.95|266.6|264.2|266.35|263.95|0
1651159180000|2022-04-28 15:19:40|265.99|263.59|265.5|263.1|265.99|263.59|265.5|263.1|0
1651159190000|2022-04-28 15:19:50|265.62|263.22|265.87|263.47|265.99|263.59|265.62|263.22|0
1651159200000|2022-04-28 15:20:00|265.75|263.35|265.62|263.22|265.75|263.35|265.5|263.1|0
1651159210000|2022-04-28 15:20:10|265.74|263.34|266.48|264.08|266.48|264.08|265.74|263.34|0
1651159220000|2022-04-28 15:20:20|266.6|264.2|267.03|264.63|267.03|264.63|266.6|264.2|0
1651159230000|2022-04-28 15:20:30|266.84|264.44|266.48|264.08|266.84|264.44|266.48|264.08|0
1651159240000|2022-04-28 15:20:40|266.11|263.71|265.99|263.59|266.23|263.83|265.99|263.59|0
1651159250000|2022-04-28 15:20:50|266.35|263.95|266.96|264.56|266.96|264.56|266.35|263.95|0
1651159260000|2022-04-28 15:21:00|267.33|264.93|268.01|265.61|268.01|265.61|267.21|264.81|0
1651159270000|2022-04-28 15:21:10|267.94|265.54|268.5|266.1|268.5|266.1|267.94|265.54|0
1651159280000|2022-04-28 15:21:20|268.43|266.03|268.31|265.91|268.92|266.52|268.31|265.91|0
1651159290000|2022-04-28 15:21:30|267.94|265.54|267.57|265.17|267.94|265.54|267.57|265.17|0
1651159300000|2022-04-28 15:21:40|267.7|265.3|267.57|265.17|267.7|265.3|267.27|264.87|0
1651159310000|2022-04-28 15:21:50|267.45|265.05|267.21|264.81|267.45|265.05|267.09|264.69|0
1651159320000|2022-04-28 15:22:00|266.6|264.2|267.33|264.93|267.33|264.93|266.6|264.2|0
1651159330000|2022-04-28 15:22:10|267.08|264.68|266.35|263.95|267.08|264.68|266.35|263.95|0
1651159340000|2022-04-28 15:22:20|266.23|263.83|266.47|264.07|266.47|264.07|266.23|263.83|0
1651159350000|2022-04-28 15:22:30|266.6|264.2|266.47|264.07|266.72|264.32|266.47|264.07|0
1651159360000|2022-04-28 15:22:40|266.72|264.32|267.33|264.93|267.33|264.93|266.6|264.2|0
1651159370000|2022-04-28 15:22:50|267.57|265.17|267.33|264.93|267.57|265.17|267.08|264.68|0
1651159380000|2022-04-28 15:23:00|267.21|264.81|267.45|265.05|267.45|265.05|266.72|264.32|0
1651159390000|2022-04-28 15:23:10|267.33|264.93|267.33|264.93|267.45|265.05|267.33|264.93|0
1651159400000|2022-04-28 15:23:20|267.21|264.81|267.08|264.68|267.21|264.81|267.08|264.68|0
1651159410000|2022-04-28 15:23:30|267.45|265.05|267.08|264.68|267.45|265.05|267.08|264.68|0
1651159420000|2022-04-28 15:23:40|266.96|264.56|267.08|264.68|267.08|264.68|266.78|264.38|0
1651159430000|2022-04-28 15:23:50|266.96|264.56|267.08|264.68|267.21|264.81|266.96|264.56|0
1651159440000|2022-04-28 15:24:00|266.96|264.56|267.08|264.68|267.08|264.68|266.84|264.44|0
1651159450000|2022-04-28 15:24:10|267.27|264.87|267.21|264.81|267.57|265.17|267.21|264.81|0
1651159460000|2022-04-28 15:24:20|266.84|264.44|267.21|264.81|267.21|264.81|266.84|264.44|0
1651159470000|2022-04-28 15:24:30|267.08|264.68|267.08|264.68|267.08|264.68|266.96|264.56|0
1651159480000|2022-04-28 15:24:40|267.21|264.81|267.69|265.29|267.69|265.29|267.21|264.81|0
1651159490000|2022-04-28 15:24:50|267.82|265.42|267.94|265.54|267.94|265.54|267.82|265.42|0
1651159500000|2022-04-28 15:25:00|267.57|265.17|266.96|264.56|267.57|265.17|266.96|264.56|0
1651159510000|2022-04-28 15:25:10|265.39|262.99|264.9|262.5|265.39|262.99|264.9|262.5|0
1651159520000|2022-04-28 15:25:20|264.42|262.02|264.66|262.26|264.66|262.26|264.29|261.89|0
1651159530000|2022-04-28 15:25:30|264.78|262.38|265.09|262.69|265.09|262.69|264.78|262.38|0
1651159540000|2022-04-28 15:25:40|264.78|262.38|264.42|262.02|264.78|262.38|264.17|261.77|0
1651159550000|2022-04-28 15:25:50|263.93|261.53|264.42|262.02|264.42|262.02|263.93|261.53|0
1651159560000|2022-04-28 15:26:00|264.29|261.89|264.66|262.26|264.66|262.26|264.17|261.77|0
1651159570000|2022-04-28 15:26:10|264.78|262.38|265.15|262.75|265.15|262.75|264.78|262.38|0
1651159580000|2022-04-28 15:26:20|265.51|263.11|265.39|262.99|265.51|263.11|265.39|262.99|0
1651159590000|2022-04-28 15:26:30|266|263.6|266.49|264.09|266.49|264.09|266|263.6|0
1651159600000|2022-04-28 15:26:40|266.86|264.46|266.74|264.34|266.86|264.46|266.61|264.21|0
1651159610000|2022-04-28 15:26:50|266|263.6|266.25|263.85|266.49|264.09|266|263.6|0
1651159620000|2022-04-28 15:27:00|265.88|263.48|265.88|263.48|265.88|263.48|265.88|263.48|0
1651159630000|2022-04-28 15:27:10|266.19|263.79|265.76|263.36|266.19|263.79|265.76|263.36|0
1651159640000|2022-04-28 15:27:20|265.7|263.3|265.88|263.48|265.88|263.48|265.64|263.24|0
1651159650000|2022-04-28 15:27:30|265.76|263.36|265.88|263.48|266|263.6|265.76|263.36|0
1651159660000|2022-04-28 15:27:40|265.63|263.23|266.43|264.03|266.43|264.03|265.63|263.23|0
1651159670000|2022-04-28 15:27:50|266|263.6|270.08|267.68|270.08|267.68|266|263.6|0
1651159680000|2022-04-28 15:28:00|269.84|267.44|267.31|264.91|269.84|267.44|264.85|262.45|0
1651159690000|2022-04-28 15:28:10|266.91|264.51|267.16|264.76|267.16|264.76|266.91|264.51|0
1651159700000|2022-04-28 15:28:20|267.28|264.88|267.4|265|267.4|265|267.28|264.88|0
1651159710000|2022-04-28 15:28:30|267.77|265.37|267.16|264.76|267.77|265.37|267.16|264.76|0
1651159720000|2022-04-28 15:28:40|267.28|264.88|266.91|264.51|267.28|264.88|266.55|264.15|0
1651159730000|2022-04-28 15:28:50|266.79|264.39|266.79|264.39|266.79|264.39|266.67|264.27|0
1651159740000|2022-04-28 15:29:00|266.91|264.51|266.54|264.14|266.91|264.51|266.54|264.14|0
1651159750000|2022-04-28 15:29:10|266.67|264.27|267.52|265.12|267.52|265.12|266.67|264.27|0
1651159760000|2022-04-28 15:29:20|267.65|265.25|267.52|265.12|267.65|265.25|267.4|265|0
1651159770000|2022-04-28 15:29:30|267.4|265|267.16|264.76|267.4|265|266.91|264.51|0
1651159780000|2022-04-28 15:29:40|267.1|264.7|266.91|264.51|267.1|264.7|266.91|264.51|0
1651159790000|2022-04-28 15:29:50|266.85|264.45|267.47|265.07|267.47|265.07|266.85|264.45|0
1651159800000|2022-04-28 15:30:00|266.79|264.39|267.16|264.76|267.65|265.25|266.79|264.39|0
1651159810000|2022-04-28 15:30:10|267.03|264.63|266.91|264.51|267.1|264.7|266.91|264.51|0
1651159820000|2022-04-28 15:30:20|266.67|264.27|266.79|264.39|266.79|264.39|266.42|264.02|0
1651159830000|2022-04-28 15:30:30|266.91|264.51|265.93|263.53|266.91|264.51|265.81|263.41|0
1651159840000|2022-04-28 15:30:40|266.05|263.65|265.08|262.68|266.05|263.65|265.08|262.68|0
1651159850000|2022-04-28 15:30:50|264.96|262.56|264.83|262.43|264.96|262.56|264.59|262.19|0
1651159860000|2022-04-28 15:31:00|264.96|262.56|264.59|262.19|264.96|262.56|264.59|262.19|0
1651159870000|2022-04-28 15:31:10|264.71|262.31|265.08|262.68|265.08|262.68|264.71|262.31|0
1651159880000|2022-04-28 15:31:20|265.32|262.92|265.69|263.29|265.69|263.29|265.32|262.92|0
1651159890000|2022-04-28 15:31:30|265.57|263.17|265.69|263.29|265.69|263.29|265.44|263.04|0
1651159900000|2022-04-28 15:31:40|265.93|263.53|266.42|264.02|266.42|264.02|265.93|263.53|0
1651159910000|2022-04-28 15:31:50|266.54|264.14|266.91|264.51|266.91|264.51|266.54|264.14|0
1651159920000|2022-04-28 15:32:00|267.16|264.76|267.16|264.76|267.52|265.12|267.03|264.63|0
1651159930000|2022-04-28 15:32:10|267.65|265.25|268.51|266.11|268.51|266.11|267.65|265.25|0
1651159940000|2022-04-28 15:32:20|268.75|266.35|268.38|265.98|268.75|266.35|268.26|265.86|0
1651159950000|2022-04-28 15:32:30|268.87|266.47|268.01|265.61|268.87|266.47|268.01|265.61|0
1651159960000|2022-04-28 15:32:40|268.26|265.86|267.77|265.37|268.26|265.86|267.77|265.37|0
1651159970000|2022-04-28 15:32:50|267.4|265|267.65|265.25|267.89|265.49|267.4|265|0
1651159980000|2022-04-28 15:33:00|267.77|265.37|268.01|265.61|268.26|265.86|267.77|265.37|0
1651159990000|2022-04-28 15:33:10|268.14|265.74|267.65|265.25|268.14|265.74|267.65|265.25|0
1651160000000|2022-04-28 15:33:20|267.52|265.12|267.4|265|267.71|265.31|267.4|265|0
1651160010000|2022-04-28 15:33:30|266.18|263.78|265.69|263.29|266.18|263.78|265.69|263.29|0
1651160020000|2022-04-28 15:33:40|266.05|263.65|265.56|263.16|266.3|263.9|265.56|263.16|0
1651160030000|2022-04-28 15:33:50|265.51|263.11|265.02|262.62|265.51|263.11|265.02|262.62|0
1651160040000|2022-04-28 15:34:00|265.26|262.86|265.14|262.74|265.26|262.86|265.08|262.68|0
1651160050000|2022-04-28 15:34:10|265.2|262.8|264.83|262.43|265.2|262.8|264.83|262.43|0
1651160060000|2022-04-28 15:34:20|264.71|262.31|264.71|262.31|264.83|262.43|264.59|262.19|0
1651160070000|2022-04-28 15:34:30|265.08|262.68|265.08|262.68|265.32|262.92|265.08|262.68|0
1651160080000|2022-04-28 15:34:40|265.32|262.92|264.95|262.55|265.32|262.92|264.95|262.55|0
1651160090000|2022-04-28 15:34:50|264.71|262.31|264.95|262.55|264.95|262.55|264.59|262.19|0
1651160100000|2022-04-28 15:35:00|264.83|262.43|264.83|262.43|264.95|262.55|264.71|262.31|0
1651160110000|2022-04-28 15:35:10|264.95|262.55|265.2|262.8|265.2|262.8|264.71|262.31|0
1651160120000|2022-04-28 15:35:20|265.32|262.92|265.08|262.68|265.32|262.92|264.83|262.43|0
1651160130000|2022-04-28 15:35:30|264.95|262.55|264.83|262.43|264.95|262.55|264.83|262.43|0
1651160140000|2022-04-28 15:35:40|264.95|262.55|265.44|263.04|265.44|263.04|264.95|262.55|0
1651160150000|2022-04-28 15:35:50|265.81|263.41|266.17|263.77|266.3|263.9|265.81|263.41|0
1651160160000|2022-04-28 15:36:00|266.42|264.02|266.42|264.02|266.42|264.02|266.17|263.77|0
1651160170000|2022-04-28 15:36:10|266.54|264.14|266.17|263.77|266.54|264.14|266.11|263.71|0
1651160180000|2022-04-28 15:36:20|266.3|263.9|266.3|263.9|266.3|263.9|265.93|263.53|0
1651160190000|2022-04-28 15:36:30|266.17|263.77|265.81|263.41|266.17|263.77|265.81|263.41|0
1651160200000|2022-04-28 15:36:40|265.68|263.28|265.2|262.8|265.81|263.41|265.2|262.8|0
1651160210000|2022-04-28 15:36:50|265.32|262.92|265.5|263.1|265.5|263.1|265.2|262.8|0
1651160220000|2022-04-28 15:37:00|265.32|262.92|265.63|263.23|265.63|263.23|265.2|262.8|0
1651160230000|2022-04-28 15:37:10|265.56|263.16|265.32|262.92|265.56|263.16|265.2|262.8|0
1651160240000|2022-04-28 15:37:20|265.44|263.04|266.3|263.9|266.3|263.9|265.44|263.04|0
1651160250000|2022-04-28 15:37:30|266.66|264.26|266.66|264.26|266.91|264.51|266.66|264.26|0
1651160260000|2022-04-28 15:37:40|266.78|264.38|266.91|264.51|266.91|264.51|266.78|264.38|0
1651160270000|2022-04-28 15:37:50|267.03|264.63|267.03|264.63|267.27|264.87|267.03|264.63|0
1651160280000|2022-04-28 15:38:00|266.91|264.51|267.52|265.12|267.64|265.24|266.91|264.51|0
1651160290000|2022-04-28 15:38:10|267.64|265.24|267.64|265.24|267.64|265.24|267.4|265|0
1651160300000|2022-04-28 15:38:20|267.4|265|267.64|265.24|267.64|265.24|267.4|265|0
1651160310000|2022-04-28 15:38:30|267.52|265.12|267.27|264.87|267.52|265.12|267.03|264.63|0
1651160320000|2022-04-28 15:38:40|267.4|265|267.64|265.24|267.89|265.49|267.4|265|0
1651160330000|2022-04-28 15:38:50|267.76|265.36|267.64|265.24|267.76|265.36|267.64|265.24|0
1651160340000|2022-04-28 15:39:00|267.89|265.49|267.76|265.36|267.89|265.49|267.76|265.36|0
1651160350000|2022-04-28 15:39:10|267.89|265.49|267.76|265.36|267.89|265.49|267.64|265.24|0
1651160360000|2022-04-28 15:39:20|268.01|265.61|268.5|266.1|268.5|266.1|268.01|265.61|0
1651160370000|2022-04-28 15:39:30|269.49|267.09|269.49|267.09|269.49|267.09|269.36|266.96|0
1651160380000|2022-04-28 15:39:40|269.36|266.96|269.24|266.84|269.36|266.96|269.24|266.84|0
1651160390000|2022-04-28 15:39:50|269.18|266.78|269.49|267.09|269.55|267.15|269.12|266.72|0
1651160400000|2022-04-28 15:40:00|269.61|267.21|269.24|266.84|269.61|267.21|269.24|266.84|0
1651160410000|2022-04-28 15:40:10|268.87|266.47|269.73|267.33|269.73|267.33|268.87|266.47|0
1651160420000|2022-04-28 15:40:20|270.1|267.7|269.73|267.33|270.1|267.7|269.61|267.21|0
1651160430000|2022-04-28 15:40:30|269.8|267.4|270.23|267.83|270.23|267.83|269.8|267.4|0
1651160440000|2022-04-28 15:40:40|270.1|267.7|269.49|267.09|270.1|267.7|269.49|267.09|0
1651160450000|2022-04-28 15:40:50|268.87|266.47|268.62|266.22|268.87|266.47|268.62|266.22|0
1651160460000|2022-04-28 15:41:00|268.5|266.1|268.62|266.22|268.62|266.22|268.38|265.98|0
1651160470000|2022-04-28 15:41:10|268.38|265.98|268.62|266.22|268.75|266.35|268.38|265.98|0
1651160480000|2022-04-28 15:41:20|268.32|265.92|268.87|266.47|268.87|266.47|268.32|265.92|0
1651160490000|2022-04-28 15:41:30|268.75|266.35|269.12|266.72|269.12|266.72|268.62|266.22|0
1651160500000|2022-04-28 15:41:40|269.24|266.84|269.3|266.9|269.43|267.03|269.24|266.84|0
1651160510000|2022-04-28 15:41:50|268.99|266.59|269.12|266.72|269.24|266.84|268.99|266.59|0
1651160520000|2022-04-28 15:42:00|268.93|266.53|269.48|267.08|269.48|267.08|268.93|266.53|0
1651160530000|2022-04-28 15:42:10|269.12|266.72|269.36|266.96|269.48|267.08|269.12|266.72|0
1651160540000|2022-04-28 15:42:20|269.3|266.9|269.11|266.71|269.3|266.9|269.11|266.71|0
1651160550000|2022-04-28 15:42:30|268.87|266.47|268.62|266.22|268.87|266.47|268.13|265.73|0
1651160560000|2022-04-28 15:42:40|268.99|266.59|269.48|267.08|269.48|267.08|268.99|266.59|0
1651160570000|2022-04-28 15:42:50|269.36|266.96|269.36|266.96|269.61|267.21|269.36|266.96|0
1651160580000|2022-04-28 15:43:00|268.99|266.59|268.99|266.59|268.99|266.59|268.75|266.35|0
1651160590000|2022-04-28 15:43:10|269.24|266.84|268.87|266.47|269.24|266.84|268.87|266.47|0
1651160600000|2022-04-28 15:43:20|269.24|266.84|269.48|267.08|269.61|267.21|269.24|266.84|0
1651160610000|2022-04-28 15:43:30|269.36|266.96|269.36|266.96|269.73|267.33|269.36|266.96|0
1651160620000|2022-04-28 15:43:40|269.24|266.84|269.73|267.33|269.73|267.33|269.24|266.84|0
1651160630000|2022-04-28 15:43:50|269.36|266.96|268.99|266.59|269.36|266.96|268.99|266.59|0
1651160640000|2022-04-28 15:44:00|268.87|266.47|268.81|266.41|268.87|266.47|268.5|266.1|0
1651160650000|2022-04-28 15:44:10|268.74|266.34|269.48|267.08|269.48|267.08|268.74|266.34|0
1651160660000|2022-04-28 15:44:20|269.61|267.21|270.59|268.19|270.59|268.19|269.61|267.21|0
1651160670000|2022-04-28 15:44:30|270.47|268.07|270.22|267.82|270.47|268.07|270.1|267.7|0
1651160680000|2022-04-28 15:44:40|270.35|267.95|270.47|268.07|270.47|268.07|270.35|267.95|0
1651160690000|2022-04-28 15:44:50|270.72|268.32|270.97|268.57|270.97|268.57|270.59|268.19|0
1651160700000|2022-04-28 15:45:00|270.84|268.44|271.15|268.75|271.15|268.75|270.84|268.44|0
1651160710000|2022-04-28 15:45:10|270.97|268.57|270.97|268.57|271.21|268.81|270.97|268.57|0
1651160720000|2022-04-28 15:45:20|271.21|268.81|270.47|268.07|271.21|268.81|270.47|268.07|0
1651160730000|2022-04-28 15:45:30|270.84|268.44|271.46|269.06|271.46|269.06|270.84|268.44|0
1651160740000|2022-04-28 15:45:40|271.34|268.94|271.09|268.69|271.34|268.94|271.03|268.63|0
1651160750000|2022-04-28 15:45:50|271.28|268.88|271.21|268.81|271.28|268.88|271.21|268.81|0
1651160760000|2022-04-28 15:46:00|270.97|268.57|272.33|269.93|272.33|269.93|270.97|268.57|0
1651160770000|2022-04-28 15:46:10|272.08|269.68|271.96|269.56|272.08|269.68|271.83|269.43|0
1651160780000|2022-04-28 15:46:20|271.83|269.43|271.71|269.31|271.83|269.43|271.71|269.31|0
1651160790000|2022-04-28 15:46:30|271.83|269.43|272.27|269.87|272.33|269.93|271.83|269.43|0
1651160800000|2022-04-28 15:46:40|271.96|269.56|272.02|269.62|272.08|269.68|271.96|269.56|0
1651160810000|2022-04-28 15:46:50|272.58|270.18|272.33|269.93|272.58|270.18|272.33|269.93|0
1651160820000|2022-04-28 15:47:00|272.58|270.18|272.83|270.43|272.83|270.43|272.58|270.18|0
1651160830000|2022-04-28 15:47:10|273.02|270.62|273.01|270.61|273.2|270.8|273.01|270.61|0
1651160840000|2022-04-28 15:47:20|273.07|270.67|272.7|270.3|273.07|270.67|272.7|270.3|0
1651160850000|2022-04-28 15:47:30|272.58|270.18|272.33|269.93|272.83|270.43|272.33|269.93|0
1651160860000|2022-04-28 15:47:40|272.7|270.3|271.96|269.56|272.7|270.3|271.96|269.56|0
1651160870000|2022-04-28 15:47:50|272.2|269.8|272.2|269.8|272.33|269.93|272.2|269.8|0
1651160880000|2022-04-28 15:48:00|272.08|269.68|271.96|269.56|272.2|269.8|271.96|269.56|0
1651160890000|2022-04-28 15:48:10|271.9|269.5|272.02|269.62|272.08|269.68|271.9|269.5|0
1651160900000|2022-04-28 15:48:20|271.96|269.56|271.58|269.18|272.02|269.62|271.58|269.18|0
1651160910000|2022-04-28 15:48:30|271.71|269.31|271.46|269.06|271.83|269.43|271.46|269.06|0
1651160920000|2022-04-28 15:48:40|271.34|268.94|270.96|268.56|271.34|268.94|270.96|268.56|0
1651160930000|2022-04-28 15:48:50|271.09|268.69|271.03|268.63|271.09|268.69|270.96|268.56|0
1651160940000|2022-04-28 15:49:00|271.09|268.69|271.46|269.06|271.46|269.06|271.09|268.69|0
1651160950000|2022-04-28 15:49:10|271.33|268.93|271.46|269.06|271.58|269.18|271.33|268.93|0
1651160960000|2022-04-28 15:49:20|271.83|269.43|271.71|269.31|271.83|269.43|271.46|269.06|0
1651160970000|2022-04-28 15:49:30|271.46|269.06|271.03|268.63|271.46|269.06|271.03|268.63|0
1651160980000|2022-04-28 15:49:40|271.09|268.69|270.96|268.56|271.21|268.81|270.96|268.56|0
1651160990000|2022-04-28 15:49:50|271.09|268.69|271.09|268.69|271.09|268.69|271.09|268.69|0
1651161000000|2022-04-28 15:50:00|271.21|268.81|271.33|268.93|271.46|269.06|271.21|268.81|0
1651161010000|2022-04-28 15:50:10|271.71|269.31|271.46|269.06|271.71|269.31|271.21|268.81|0
1651161020000|2022-04-28 15:50:20|271.33|268.93|271.58|269.18|271.58|269.18|271.33|268.93|0
1651161030000|2022-04-28 15:50:30|271.46|269.06|272.08|269.68|272.08|269.68|271.46|269.06|0
1651161040000|2022-04-28 15:50:40|271.95|269.55|271.46|269.06|271.95|269.55|271.46|269.06|0
1651161050000|2022-04-28 15:50:50|271.71|269.31|271.95|269.55|271.95|269.55|271.71|269.31|0
1651161060000|2022-04-28 15:51:00|272.2|269.8|272.14|269.74|272.2|269.8|271.95|269.55|0
1651161070000|2022-04-28 15:51:10|271.83|269.43|271.83|269.43|271.83|269.43|271.71|269.31|0
1651161080000|2022-04-28 15:51:20|271.46|269.06|270.71|268.31|271.58|269.18|270.71|268.31|0
1651161090000|2022-04-28 15:51:30|270.47|268.07|271.21|268.81|271.21|268.81|270.47|268.07|0
1651161100000|2022-04-28 15:51:40|271.03|268.63|270.59|268.19|271.03|268.63|270.59|268.19|0
1651161110000|2022-04-28 15:51:50|270.22|267.82|269.36|266.96|270.22|267.82|269.23|266.83|0
1651161120000|2022-04-28 15:52:00|269.6|267.2|268.99|266.59|269.85|267.45|268.99|266.59|0
1651161130000|2022-04-28 15:52:10|268.62|266.22|267.63|265.23|268.62|266.22|267.63|265.23|0
1651161140000|2022-04-28 15:52:20|267.88|265.48|268|265.6|268|265.6|267.39|264.99|0
1651161150000|2022-04-28 15:52:30|267.63|265.23|267.27|264.87|267.63|265.23|266.9|264.5|0
1651161160000|2022-04-28 15:52:40|267.45|265.05|267.14|264.74|267.45|265.05|267.14|264.74|0
1651161170000|2022-04-28 15:52:50|267.02|264.62|266.77|264.37|267.14|264.74|266.77|264.37|0
1651161180000|2022-04-28 15:53:00|266.9|264.5|267.26|264.86|267.26|264.86|266.9|264.5|0
1651161190000|2022-04-28 15:53:10|267.51|265.11|267.63|265.23|267.63|265.23|267.39|264.99|0
1651161200000|2022-04-28 15:53:20|267.76|265.36|268.12|265.72|268.12|265.72|267.76|265.36|0
1651161210000|2022-04-28 15:53:30|268.37|265.97|268.93|266.53|268.93|266.53|268.37|265.97|0
1651161220000|2022-04-28 15:53:40|268.86|266.46|268.86|266.46|268.93|266.53|268.86|266.46|0
1651161230000|2022-04-28 15:53:50|268.98|266.58|268.98|266.58|269.23|266.83|268.98|266.58|0
1651161240000|2022-04-28 15:54:00|269.11|266.71|269.72|267.32|269.72|267.32|269.11|266.71|0
1651161250000|2022-04-28 15:54:10|269.6|267.2|268.93|266.53|269.6|267.2|268.93|266.53|0
1651161260000|2022-04-28 15:54:20|268.86|266.46|268.62|266.22|268.86|266.46|268.62|266.22|0
1651161270000|2022-04-28 15:54:30|268.37|265.97|267.75|265.35|268.37|265.97|267.75|265.35|0
1651161280000|2022-04-28 15:54:40|267.26|264.86|267.63|265.23|267.75|265.35|267.26|264.86|0
1651161290000|2022-04-28 15:54:50|268|265.6|268.43|266.03|268.43|266.03|268|265.6|0
1651161300000|2022-04-28 15:55:00|268.49|266.09|268.86|266.46|268.86|266.46|268.49|266.09|0
1651161310000|2022-04-28 15:55:10|269.72|267.32|269.6|267.2|269.85|267.45|269.6|267.2|0
1651161320000|2022-04-28 15:55:20|269.35|266.95|269.48|267.08|269.48|267.08|269.23|266.83|0
1651161330000|2022-04-28 15:55:30|269.23|266.83|269.6|267.2|269.6|267.2|269.23|266.83|0
1651161340000|2022-04-28 15:55:40|269.48|267.08|269.6|267.2|269.6|267.2|269.42|267.02|0
1651161350000|2022-04-28 15:55:50|269.35|266.95|269.48|267.08|269.48|267.08|269.35|266.95|0
1651161360000|2022-04-28 15:56:00|268.98|266.58|269.42|267.02|269.42|267.02|268.98|266.58|0
1651161370000|2022-04-28 15:56:10|269.35|266.95|268.61|266.21|269.35|266.95|268.61|266.21|0
1651161380000|2022-04-28 15:56:20|268.74|266.34|269.35|266.95|269.35|266.95|268.74|266.34|0
1651161390000|2022-04-28 15:56:30|269.6|267.2|269.35|266.95|269.66|267.26|269.35|266.95|0
1651161400000|2022-04-28 15:56:40|269.6|267.2|269.6|267.2|269.72|267.32|269.6|267.2|0
1651161410000|2022-04-28 15:56:50|269.54|267.14|269.48|267.08|269.54|267.14|269.35|266.95|0
1651161420000|2022-04-28 15:57:00|269.72|267.32|269.72|267.32|269.97|267.57|269.72|267.32|0
1651161430000|2022-04-28 15:57:10|269.85|267.45|269.97|267.57|270.22|267.82|269.85|267.45|0
1651161440000|2022-04-28 15:57:20|269.85|267.45|270.16|267.76|270.16|267.76|269.85|267.45|0
1651161450000|2022-04-28 15:57:30|270.34|267.94|270.9|268.5|270.9|268.5|270.34|267.94|0
1651161460000|2022-04-28 15:57:40|270.46|268.06|270.03|267.63|270.46|268.06|269.85|267.45|0
1651161470000|2022-04-28 15:57:50|269.97|267.57|268.86|266.46|269.97|267.57|268.86|266.46|0
1651161480000|2022-04-28 15:58:00|268.98|266.58|269.11|266.71|269.23|266.83|268.98|266.58|0
1651161490000|2022-04-28 15:58:10|269.23|266.83|269.23|266.83|269.47|267.07|269.23|266.83|0
1651161500000|2022-04-28 15:58:20|269.42|267.02|269.47|267.07|269.47|267.07|269.35|266.95|0
1651161510000|2022-04-28 15:58:30|269.35|266.95|269.6|267.2|269.6|267.2|269.23|266.83|0
1651161520000|2022-04-28 15:58:40|269.47|267.07|269.84|267.44|269.84|267.44|269.47|267.07|0
1651161530000|2022-04-28 15:58:50|269.97|267.57|269.84|267.44|269.97|267.57|269.6|267.2|0
1651161540000|2022-04-28 15:59:00|269.6|267.2|269.72|267.32|269.84|267.44|269.6|267.2|0
1651161550000|2022-04-28 15:59:10|269.35|266.95|269.35|266.95|269.54|267.14|269.23|266.83|0
1651161560000|2022-04-28 15:59:20|269.17|266.77|269.23|266.83|269.23|266.83|269.1|266.7|0
1651161570000|2022-04-28 15:59:30|269.1|266.7|268.37|265.97|269.1|266.7|268.37|265.97|0
1651161580000|2022-04-28 15:59:40|268.12|265.72|268|265.6|268.12|265.72|268|265.6|0
1651161590000|2022-04-28 15:59:50|267.94|265.54|268.06|265.66|268.24|265.84|267.87|265.47|0
1651161600000|2022-04-28 16:00:00|268.37|265.97|267.38|264.98|268.37|265.97|267.38|264.98|0
1651161610000|2022-04-28 16:00:10|267.51|265.11|267.26|264.86|267.51|265.11|267.26|264.86|0
1651161620000|2022-04-28 16:00:20|267.38|264.98|268|265.6|268|265.6|267.38|264.98|0
1651161630000|2022-04-28 16:00:30|268.37|265.97|268.64|266.24|269.13|266.73|268.37|265.97|0
1651161640000|2022-04-28 16:00:40|268.76|266.36|269.01|266.61|269.01|266.61|268.76|266.36|0
1651161650000|2022-04-28 16:00:50|269.2|266.8|269.2|266.8|269.2|266.8|269.07|266.67|0
1651161660000|2022-04-28 16:01:00|269.93|267.53|269.07|266.67|269.93|267.53|269.07|266.67|0
1651161670000|2022-04-28 16:01:10|269.2|266.8|268.46|266.06|269.2|266.8|268.46|266.06|0
1651161680000|2022-04-28 16:01:20|268.15|265.75|268.46|266.06|268.46|266.06|268.09|265.69|0
1651161690000|2022-04-28 16:01:30|268.7|266.3|268.7|266.3|268.83|266.43|268.7|266.3|0
1651161700000|2022-04-28 16:01:40|268.83|266.43|269.32|266.92|269.32|266.92|268.83|266.43|0
1651161710000|2022-04-28 16:01:50|269.63|267.23|270.18|267.78|270.18|267.78|269.63|267.23|0
1651161720000|2022-04-28 16:02:00|270.43|268.03|270.18|267.78|270.67|268.27|270.18|267.78|0
1651161730000|2022-04-28 16:02:10|270.06|267.66|270.18|267.78|270.37|267.97|270.06|267.66|0
1651161740000|2022-04-28 16:02:20|270.06|267.66|269.69|267.29|270.06|267.66|269.69|267.29|0
1651161750000|2022-04-28 16:02:30|269.56|267.16|269.63|267.23|269.63|267.23|269.44|267.04|0
1651161760000|2022-04-28 16:02:40|269.81|267.41|269.56|267.16|269.81|267.41|269.44|267.04|0
1651161770000|2022-04-28 16:02:50|269.44|267.04|269.07|266.67|269.44|267.04|268.95|266.55|0
1651161780000|2022-04-28 16:03:00|268.58|266.18|268.95|266.55|268.95|266.55|268.58|266.18|0
1651161790000|2022-04-28 16:03:10|269.07|266.67|268.21|265.81|269.07|266.67|268.21|265.81|0
1651161800000|2022-04-28 16:03:20|268.33|265.93|267.97|265.57|268.33|265.93|267.97|265.57|0
1651161810000|2022-04-28 16:03:30|267.72|265.32|266.74|264.34|267.72|265.32|266.74|264.34|0
1651161820000|2022-04-28 16:03:40|267.23|264.83|267.23|264.83|267.23|264.83|267.17|264.77|0
1651161830000|2022-04-28 16:03:50|267.11|264.71|267.11|264.71|267.11|264.71|267.11|264.71|0
1651161840000|2022-04-28 16:04:00|266.86|264.46|266.62|264.22|266.86|264.46|266.62|264.22|0
1651161850000|2022-04-28 16:04:10|266.99|264.59|267.11|264.71|267.11|264.71|266.86|264.46|0
1651161860000|2022-04-28 16:04:20|267.48|265.08|267.23|264.83|267.48|265.08|267.11|264.71|0
1651161870000|2022-04-28 16:04:30|267.35|264.95|266.99|264.59|267.35|264.95|266.99|264.59|0
1651161880000|2022-04-28 16:04:40|267.11|264.71|266.86|264.46|267.23|264.83|266.86|264.46|0
1651161890000|2022-04-28 16:04:50|266.99|264.59|267.11|264.71|267.23|264.83|266.99|264.59|0
1651161900000|2022-04-28 16:05:00|267.23|264.83|267.35|264.95|267.35|264.95|267.23|264.83|0
1651161910000|2022-04-28 16:05:10|267.48|265.08|268.09|265.69|268.09|265.69|267.35|264.95|0
1651161920000|2022-04-28 16:05:20|268.7|266.3|269.07|266.67|269.19|266.79|268.7|266.3|0
1651161930000|2022-04-28 16:05:30|269.69|267.29|269.44|267.04|269.81|267.41|269.44|267.04|0
1651161940000|2022-04-28 16:05:40|269.69|267.29|269.56|267.16|269.69|267.29|269.56|267.16|0
1651161950000|2022-04-28 16:05:50|269.81|267.41|269.75|267.35|270.06|267.66|269.75|267.35|0
1651161960000|2022-04-28 16:06:00|269.87|267.47|270.3|267.9|270.43|268.03|269.87|267.47|0
1651161970000|2022-04-28 16:06:10|270.42|268.02|270.3|267.9|270.42|268.02|270.3|267.9|0
1651161980000|2022-04-28 16:06:20|270.55|268.15|271.17|268.77|271.17|268.77|270.55|268.15|0
1651161990000|2022-04-28 16:06:30|271.29|268.89|270.55|268.15|271.29|268.89|270.55|268.15|0
1651162000000|2022-04-28 16:06:40|270.3|267.9|270.55|268.15|270.55|268.15|270.18|267.78|0
1651162010000|2022-04-28 16:06:50|270.67|268.27|270.67|268.27|270.92|268.52|270.67|268.27|0
1651162020000|2022-04-28 16:07:00|270.55|268.15|270.55|268.15|270.92|268.52|270.55|268.15|0
1651162030000|2022-04-28 16:07:10|270.42|268.02|270.05|267.65|270.42|268.02|270.05|267.65|0
1651162040000|2022-04-28 16:07:20|270.3|267.9|270.18|267.78|270.3|267.9|270.18|267.78|0
1651162050000|2022-04-28 16:07:30|270.67|268.27|270.92|268.52|270.92|268.52|270.36|267.96|0
1651162060000|2022-04-28 16:07:40|270.79|268.39|270.18|267.78|270.79|268.39|270.18|267.78|0
1651162070000|2022-04-28 16:07:50|269.81|267.41|269.93|267.53|269.93|267.53|269.75|267.35|0
1651162080000|2022-04-28 16:08:00|270.18|267.78|270.42|268.02|270.42|268.02|270.05|267.65|0
1651162090000|2022-04-28 16:08:10|270.55|268.15|270.18|267.78|270.55|268.15|270.18|267.78|0
1651162100000|2022-04-28 16:08:20|270.3|267.9|270.67|268.27|270.67|268.27|270.18|267.78|0
1651162110000|2022-04-28 16:08:30|270.92|268.52|270.92|268.52|271.29|268.89|270.92|268.52|0
1651162120000|2022-04-28 16:08:40|271.04|268.64|270.79|268.39|271.11|268.71|270.67|268.27|0
1651162130000|2022-04-28 16:08:50|271.04|268.64|270.92|268.52|271.04|268.64|270.92|268.52|0
1651162140000|2022-04-28 16:09:00|270.79|268.39|270.3|267.9|270.79|268.39|270.3|267.9|0
1651162150000|2022-04-28 16:09:10|269.31|266.91|269.5|267.1|269.81|267.41|269.31|266.91|0
1651162160000|2022-04-28 16:09:20|269.81|267.41|269.93|267.53|269.93|267.53|269.56|267.16|0
1651162170000|2022-04-28 16:09:30|269.62|267.22|269.81|267.41|269.81|267.41|269.62|267.22|0
1651162180000|2022-04-28 16:09:40|269.93|267.53|269.31|266.91|269.93|267.53|269.31|266.91|0
1651162190000|2022-04-28 16:09:50|269.44|267.04|269.19|266.79|269.44|267.04|269.19|266.79|0
1651162200000|2022-04-28 16:10:00|268.94|266.54|269.01|266.61|269.19|266.79|268.82|266.42|0
1651162210000|2022-04-28 16:10:10|268.94|266.54|268.82|266.42|269.07|266.67|268.82|266.42|0
1651162220000|2022-04-28 16:10:20|268.39|265.99|268.58|266.18|268.7|266.3|268.39|265.99|0
1651162230000|2022-04-28 16:10:30|269.07|266.67|268.82|266.42|269.07|266.67|268.82|266.42|0
1651162240000|2022-04-28 16:10:40|269.07|266.67|269.31|266.91|269.44|267.04|269.07|266.67|0
1651162250000|2022-04-28 16:10:50|269.25|266.85|268.45|266.05|269.25|266.85|268.45|266.05|0
1651162260000|2022-04-28 16:11:00|268.7|266.3|269.07|266.67|269.07|266.67|268.7|266.3|0
1651162270000|2022-04-28 16:11:10|268.7|266.3|268.45|266.05|268.82|266.42|268.45|266.05|0
1651162280000|2022-04-28 16:11:20|268.58|266.18|268.03|265.63|268.58|266.18|268.03|265.63|0
1651162290000|2022-04-28 16:11:30|268.21|265.81|268.82|266.42|268.82|266.42|268.21|265.81|0
1651162300000|2022-04-28 16:11:40|268.94|266.54|268.7|266.3|268.94|266.54|268.57|266.17|0
1651162310000|2022-04-28 16:11:50|268.57|266.17|269.07|266.67|269.07|266.67|268.57|266.17|0
1651162320000|2022-04-28 16:12:00|268.52|266.12|268.82|266.42|268.82|266.42|268.52|266.12|0
1651162330000|2022-04-28 16:12:10|269.07|266.67|269.07|266.67|269.19|266.79|269.07|266.67|0
1651162340000|2022-04-28 16:12:20|268.94|266.54|268.82|266.42|268.94|266.54|268.7|266.3|0
1651162350000|2022-04-28 16:12:30|269.07|266.67|268.33|265.93|269.07|266.67|268.33|265.93|0
1651162360000|2022-04-28 16:12:40|267.84|265.44|267.84|265.44|267.84|265.44|267.84|265.44|0
1651162370000|2022-04-28 16:12:50|267.47|265.07|267.84|265.44|267.84|265.44|267.47|265.07|0
1651162380000|2022-04-28 16:13:00|267.96|265.56|267.96|265.56|268.08|265.68|267.96|265.56|0
1651162390000|2022-04-28 16:13:10|267.47|265.07|267.29|264.89|267.47|265.07|267.29|264.89|0
1651162400000|2022-04-28 16:13:20|267.1|264.7|266.86|264.46|267.1|264.7|266.61|264.21|0
1651162410000|2022-04-28 16:13:30|266.74|264.34|266.98|264.58|266.98|264.58|266.74|264.34|0
1651162420000|2022-04-28 16:13:40|267.35|264.95|267.35|264.95|267.47|265.07|267.35|264.95|0
1651162430000|2022-04-28 16:13:50|267.47|265.07|267.23|264.83|267.47|265.07|267.1|264.7|0
1651162440000|2022-04-28 16:14:00|267.41|265.01|266.8|264.4|267.41|265.01|266.61|264.21|0
1651162450000|2022-04-28 16:14:10|266.49|264.09|266.07|263.67|266.49|264.09|266|263.6|0
1651162460000|2022-04-28 16:14:20|266.37|263.97|265.88|263.48|266.37|263.97|265.82|263.42|0
1651162470000|2022-04-28 16:14:30|266|263.6|265.27|262.87|266|263.6|265.15|262.75|0
1651162480000|2022-04-28 16:14:40|265.39|262.99|265.52|263.12|265.52|263.12|265.39|262.99|0
1651162490000|2022-04-28 16:14:50|265.15|262.75|265.03|262.63|265.15|262.75|265.03|262.63|0
1651162500000|2022-04-28 16:15:00|264.54|262.14|264.66|262.26|264.66|262.26|264.42|262.02|0
1651162510000|2022-04-28 16:15:10|265.03|262.63|265.03|262.63|265.15|262.75|265.03|262.63|0
1651162520000|2022-04-28 16:15:20|265.21|262.81|264.18|261.78|265.21|262.81|264.18|261.78|0
1651162530000|2022-04-28 16:15:30|264.42|262.02|264.66|262.26|264.66|262.26|264.42|262.02|0
1651162540000|2022-04-28 16:15:40|265.03|262.63|264.66|262.26|265.03|262.63|264.66|262.26|0
1651162550000|2022-04-28 16:15:50|264.54|262.14|264.3|261.9|264.66|262.26|264.3|261.9|0
1651162560000|2022-04-28 16:16:00|264.06|261.66|264.42|262.02|264.42|262.02|264.06|261.66|0
1651162570000|2022-04-28 16:16:10|264.54|262.14|264.66|262.26|264.78|262.38|264.54|262.14|0
1651162580000|2022-04-28 16:16:20|264.54|262.14|264.3|261.9|264.54|262.14|264.3|261.9|0
1651162590000|2022-04-28 16:16:30|264.42|262.02|264.3|261.9|264.42|262.02|264.3|261.9|0
1651162600000|2022-04-28 16:16:40|264.18|261.78|264.06|261.66|264.3|261.9|264.06|261.66|0
1651162610000|2022-04-28 16:16:50|264.12|261.72|264.06|261.66|264.18|261.78|264.06|261.66|0
1651162620000|2022-04-28 16:17:00|264.18|261.78|263.33|260.93|264.18|261.78|263.33|260.93|0
1651162630000|2022-04-28 16:17:10|263.57|261.17|263.69|261.29|263.93|261.53|263.57|261.17|0
1651162640000|2022-04-28 16:17:20|263.93|261.53|264.18|261.78|264.18|261.78|263.93|261.53|0
1651162650000|2022-04-28 16:17:30|263.81|261.41|263.69|261.29|263.81|261.41|263.57|261.17|0
1651162660000|2022-04-28 16:17:40|263.51|261.11|262.96|260.56|263.51|261.11|262.84|260.44|0
1651162670000|2022-04-28 16:17:50|262.72|260.32|262|259.6|262.72|260.32|262|259.6|0
1651162680000|2022-04-28 16:18:00|261.88|259.48|261.76|259.36|261.88|259.48|261.52|259.12|0
1651162690000|2022-04-28 16:18:10|261.64|259.24|261.76|259.36|262|259.6|261.64|259.24|0
1651162700000|2022-04-28 16:18:20|261.88|259.48|261.64|259.24|261.88|259.48|261.64|259.24|0
1651162710000|2022-04-28 16:18:30|261.76|259.36|261.76|259.36|261.88|259.48|261.64|259.24|0
1651162720000|2022-04-28 16:18:40|261.88|259.48|261.64|259.24|261.88|259.48|261.64|259.24|0
1651162730000|2022-04-28 16:18:50|261.51|259.11|261.64|259.24|261.64|259.24|261.51|259.11|0
1651162740000|2022-04-28 16:19:00|261.76|259.36|261.63|259.23|261.76|259.36|261.51|259.11|0
1651162750000|2022-04-28 16:19:10|261.51|259.11|261.88|259.48|261.88|259.48|261.51|259.11|0
1651162760000|2022-04-28 16:19:20|261.76|259.36|261.63|259.23|261.76|259.36|261.63|259.23|0
1651162770000|2022-04-28 16:19:30|261.51|259.11|262|259.6|262|259.6|261.51|259.11|0
1651162780000|2022-04-28 16:19:40|261.82|259.42|261.88|259.48|261.88|259.48|261.76|259.36|0
1651162790000|2022-04-28 16:19:50|261.82|259.42|261.63|259.23|261.88|259.48|261.63|259.23|0
1651162800000|2022-04-28 16:20:00|261.51|259.11|261.63|259.23|261.63|259.23|261.51|259.11|0
1651162810000|2022-04-28 16:20:10|261.51|259.11|262|259.6|262|259.6|261.51|259.11|0
1651162820000|2022-04-28 16:20:20|262.24|259.84|261.88|259.48|262.24|259.84|261.75|259.35|0
1651162830000|2022-04-28 16:20:30|261.63|259.23|261.51|259.11|261.63|259.23|261.51|259.11|0
1651162840000|2022-04-28 16:20:40|261.63|259.23|261.39|258.99|261.75|259.35|261.39|258.99|0
1651162850000|2022-04-28 16:20:50|261.27|258.87|261.15|258.75|261.27|258.87|261.15|258.75|0
1651162860000|2022-04-28 16:21:00|261.03|258.63|260.91|258.51|261.03|258.63|260.91|258.51|0
1651162870000|2022-04-28 16:21:10|260.55|258.15|260.43|258.03|260.55|258.15|260.19|257.79|0
1651162880000|2022-04-28 16:21:20|260.55|258.15|260.67|258.27|260.79|258.39|260.43|258.03|0
1651162890000|2022-04-28 16:21:30|260.31|257.91|260.43|258.03|260.43|258.03|260.31|257.91|0
1651162900000|2022-04-28 16:21:40|260.07|257.67|260.31|257.91|260.31|257.91|260.07|257.67|0
1651162910000|2022-04-28 16:21:50|260.19|257.79|260.31|257.91|260.31|257.91|260.19|257.79|0
1651162920000|2022-04-28 16:22:00|260.19|257.79|260.55|258.15|260.55|258.15|260.19|257.79|0
1651162930000|2022-04-28 16:22:10|260.19|257.79|260.19|257.79|260.43|258.03|260.19|257.79|0
1651162940000|2022-04-28 16:22:20|260.07|257.67|260.43|258.03|260.43|258.03|260.07|257.67|0
1651162950000|2022-04-28 16:22:30|260.55|258.15|260.43|258.03|260.55|258.15|260.43|258.03|0
1651162960000|2022-04-28 16:22:40|260.31|257.91|260.19|257.79|260.31|257.91|260.19|257.79|0
1651162970000|2022-04-28 16:22:50|260.07|257.67|259.95|257.55|260.07|257.67|259.95|257.55|0
1651162980000|2022-04-28 16:23:00|259.71|257.31|259.59|257.19|259.71|257.31|259.47|257.07|0
1651162990000|2022-04-28 16:23:10|259.83|257.43|259.95|257.55|259.95|257.55|259.83|257.43|0
1651163000000|2022-04-28 16:23:20|259.83|257.43|259.47|257.07|259.83|257.43|259.47|257.07|0
1651163010000|2022-04-28 16:23:30|259.59|257.19|259.47|257.07|259.59|257.19|259.35|256.95|0
1651163020000|2022-04-28 16:23:40|259.71|257.31|259.35|256.95|259.71|257.31|259.35|256.95|0
1651163030000|2022-04-28 16:23:50|259.11|256.71|258.99|256.59|259.11|256.71|258.99|256.59|0
1651163040000|2022-04-28 16:24:00|256.89|254.49|257.01|254.61|257.25|254.85|256.89|254.49|0
1651163050000|2022-04-28 16:24:10|256.89|254.49|256.77|254.37|256.89|254.49|256.77|254.37|0
1651163060000|2022-04-28 16:24:20|256.65|254.25|256.77|254.37|256.83|254.43|256.65|254.25|0
1651163070000|2022-04-28 16:24:30|256.89|254.49|257.19|254.79|257.25|254.85|256.89|254.49|0
1651163080000|2022-04-28 16:24:40|257.13|254.73|257.37|254.97|257.37|254.97|257.13|254.73|0
1651163090000|2022-04-28 16:24:50|257.25|254.85|257.25|254.85|257.61|255.21|257.25|254.85|0
1651163100000|2022-04-28 16:25:00|257.13|254.73|256.77|254.37|257.13|254.73|256.77|254.37|0
1651163110000|2022-04-28 16:25:10|256.89|254.49|256.41|254.01|257.01|254.61|256.41|254.01|0
1651163120000|2022-04-28 16:25:20|256.53|254.13|256.17|253.77|256.53|254.13|256.17|253.77|0
1651163130000|2022-04-28 16:25:30|256.41|254.01|256.05|253.65|256.41|254.01|256.05|253.65|0
1651163140000|2022-04-28 16:25:40|255.93|253.53|255.7|253.3|255.93|253.53|255.7|253.3|0
1651163150000|2022-04-28 16:25:50|255.58|253.18|255.58|253.18|255.81|253.41|255.58|253.18|0
1651163160000|2022-04-28 16:26:00|255.46|253.06|255.46|253.06|255.46|253.06|255.34|252.94|0
1651163170000|2022-04-28 16:26:10|255.58|253.18|255.81|253.41|255.81|253.41|255.34|252.94|0
1651163180000|2022-04-28 16:26:20|255.93|253.53|256.12|253.72|256.17|253.77|255.93|253.53|0
1651163190000|2022-04-28 16:26:30|256.29|253.89|256.41|254.01|256.41|254.01|256.29|253.89|0
1651163200000|2022-04-28 16:26:40|256.53|254.13|256.05|253.65|256.53|254.13|256.05|253.65|0
1651163210000|2022-04-28 16:26:50|255.93|253.53|256.17|253.77|256.29|253.89|255.93|253.53|0
1651163220000|2022-04-28 16:27:00|256.29|253.89|255.93|253.53|256.29|253.89|255.93|253.53|0
1651163230000|2022-04-28 16:27:10|255.81|253.41|255.81|253.41|255.93|253.53|255.81|253.41|0
1651163240000|2022-04-28 16:27:20|255.69|253.29|255.46|253.06|255.69|253.29|255.46|253.06|0
1651163250000|2022-04-28 16:27:30|255.58|253.18|255.58|253.18|255.69|253.29|255.58|253.18|0
1651163260000|2022-04-28 16:27:40|255.46|253.06|255.34|252.94|255.58|253.18|255.34|252.94|0
1651163270000|2022-04-28 16:27:50|255.4|253|255.4|253|255.4|253|255.22|252.82|0
1651163280000|2022-04-28 16:28:00|255.34|252.94|255.22|252.82|255.34|252.94|255.1|252.7|0
1651163290000|2022-04-28 16:28:10|255.34|252.94|254.86|252.46|255.34|252.94|254.86|252.46|0
1651163300000|2022-04-28 16:28:20|254.74|252.34|254.5|252.1|254.74|252.34|254.15|251.75|0
1651163310000|2022-04-28 16:28:30|254.38|251.98|254.03|251.63|254.38|251.98|254.03|251.63|0
1651163320000|2022-04-28 16:28:40|254.15|251.75|254.26|251.86|254.26|251.86|254.15|251.75|0
1651163330000|2022-04-28 16:28:50|254.38|251.98|254.38|251.98|254.38|251.98|254.26|251.86|0
1651163340000|2022-04-28 16:29:00|254.74|252.34|254.74|252.34|254.74|252.34|254.62|252.22|0
1651163350000|2022-04-28 16:29:10|254.98|252.58|254.86|252.46|254.98|252.58|254.86|252.46|0
1651163360000|2022-04-28 16:29:20|254.74|252.34|254.86|252.46|254.86|252.46|254.62|252.22|0
1651163370000|2022-04-28 16:29:30|254.74|252.34|254.5|252.1|254.74|252.34|254.38|251.98|0
1651163380000|2022-04-28 16:29:40|254.38|251.98|254.5|252.1|254.5|252.1|254.38|251.98|0
1651163390000|2022-04-28 16:29:50|254.26|251.86|253.67|251.27|254.26|251.86|253.67|251.27|0
1651163400000|2022-04-28 16:30:00|253.08|250.68|253.31|250.91|253.31|250.91|253.08|250.68|0
1651163410000|2022-04-28 16:30:10|253.55|251.15|254.03|251.63|254.03|251.63|253.55|251.15|0
1651163420000|2022-04-28 16:30:20|253.91|251.51|254.03|251.63|254.03|251.63|253.79|251.39|0
1651163430000|2022-04-28 16:30:30|254.14|251.74|253.79|251.39|254.14|251.74|253.79|251.39|0
1651163440000|2022-04-28 16:30:40|253.67|251.27|254.03|251.63|254.03|251.63|253.67|251.27|0
1651163450000|2022-04-28 16:30:50|253.91|251.51|253.55|251.15|253.91|251.51|253.55|251.15|0
1651163460000|2022-04-28 16:31:00|253.43|251.03|253.19|250.79|253.43|251.03|253.19|250.79|0
1651163470000|2022-04-28 16:31:10|253.31|250.91|253.43|251.03|253.43|251.03|253.31|250.91|0
1651163480000|2022-04-28 16:31:20|253.19|250.79|253.02|250.62|253.19|250.79|253.02|250.62|0
1651163490000|2022-04-28 16:31:30|252.84|250.44|252.6|250.2|252.84|250.44|252.6|250.2|0
1651163500000|2022-04-28 16:31:40|252.72|250.32|252.66|250.26|252.72|250.32|252.6|250.2|0
1651163510000|2022-04-28 16:31:50|252.72|250.32|252.6|250.2|252.72|250.32|252.48|250.08|0
1651163520000|2022-04-28 16:32:00|252.78|250.38|252.48|250.08|252.78|250.38|252.13|249.73|0
1651163530000|2022-04-28 16:32:10|252.6|250.2|252.19|249.79|252.66|250.26|252.19|249.79|0
1651163540000|2022-04-28 16:32:20|252.01|249.61|252.13|249.73|252.37|249.97|252.01|249.61|0
1651163550000|2022-04-28 16:32:30|252.37|249.97|252.6|250.2|252.84|250.44|252.37|249.97|0
1651163560000|2022-04-28 16:32:40|252.48|250.08|252.48|250.08|252.48|250.08|252.48|250.08|0
1651163570000|2022-04-28 16:32:50|252.25|249.85|252.36|249.96|252.36|249.96|252.13|249.73|0
1651163580000|2022-04-28 16:33:00|252.13|249.73|251.89|249.49|252.25|249.85|251.66|249.26|0
1651163590000|2022-04-28 16:33:10|251.95|249.55|251.95|249.55|252.01|249.61|251.95|249.55|0
1651163600000|2022-04-28 16:33:20|252.25|249.85|252.36|249.96|252.36|249.96|252.25|249.85|0
1651163610000|2022-04-28 16:33:30|252.25|249.85|252.13|249.73|252.25|249.85|252.13|249.73|0
1651163620000|2022-04-28 16:33:40|252.01|249.61|252.19|249.79|252.19|249.79|252.01|249.61|0
1651163630000|2022-04-28 16:33:50|252.25|249.85|252.25|249.85|252.25|249.85|252.19|249.79|0
1651163640000|2022-04-28 16:34:00|252.13|249.73|251.95|249.55|252.13|249.73|251.77|249.37|0
1651163650000|2022-04-28 16:34:10|252.01|249.61|251.89|249.49|252.01|249.61|251.83|249.43|0
1651163660000|2022-04-28 16:34:20|251.77|249.37|252.02|248.9|252.02|249.37|251.77|248.9|0
1651163670000|2022-04-28 16:34:30|251.78|248.66|251.66|248.78|251.78|248.78|251.66|248.66|0
1651163680000|2022-04-28 16:34:40|252.01|249.13|251.72|248.84|252.01|249.13|251.66|248.78|0
1651163690000|2022-04-28 16:34:50|251.66|248.78|251.78|248.9|251.78|248.9|251.66|248.78|0
1651163700000|2022-04-28 16:35:00|251.54|248.66|251.31|248.43|251.66|248.78|251.31|248.43|0
1651163710000|2022-04-28 16:35:10|250.95|248.07|250.72|247.84|250.95|248.07|250.72|247.84|0
1651163720000|2022-04-28 16:35:20|250.6|247.72|250.72|247.84|250.72|247.84|250.48|247.6|0
1651163730000|2022-04-28 16:35:30|250.6|247.72|250.6|247.72|250.6|247.72|250.48|247.6|0
1651163740000|2022-04-28 16:35:40|250.72|247.84|251.42|248.54|251.42|248.54|250.72|247.84|0
1651163750000|2022-04-28 16:35:50|251.3|248.42|251.07|248.19|251.3|248.42|251.07|248.19|0
1651163760000|2022-04-28 16:36:00|250.95|248.07|250.48|247.6|250.95|248.07|250.48|247.6|0
1651163770000|2022-04-28 16:36:10|250.6|247.72|250.95|248.07|250.95|248.07|250.6|247.72|0
1651163780000|2022-04-28 16:36:20|250.72|247.84|250.48|247.6|250.72|247.84|250.48|247.6|0
1651163790000|2022-04-28 16:36:30|250.6|247.72|250.72|247.84|250.83|247.95|250.6|247.72|0
1651163800000|2022-04-28 16:36:40|250.6|247.72|253.48|250.6|253.48|250.6|248.73|245.85|0
1651163810000|2022-04-28 16:36:50|253.6|250.72|253.19|250.31|253.6|250.72|253.07|250.19|0
1651163820000|2022-04-28 16:37:00|252.96|250.08|252.84|249.96|252.96|250.08|252.84|249.96|0
1651163830000|2022-04-28 16:37:10|253.07|250.19|253.19|250.31|253.31|250.43|253.07|250.19|0
1651163840000|2022-04-28 16:37:20|253.07|250.19|252.72|249.84|253.07|250.19|252.72|249.84|0
1651163850000|2022-04-28 16:37:30|252.6|249.72|252.25|249.37|252.72|249.84|252.25|249.37|0
1651163860000|2022-04-28 16:37:40|252.48|249.6|252.13|249.25|252.48|249.6|252.13|249.25|0
1651163870000|2022-04-28 16:37:50|252.08|249.2|252.01|249.13|252.13|249.25|252.01|249.13|0
1651163880000|2022-04-28 16:38:00|251.9|249.02|251.43|248.55|251.9|249.02|251.43|248.55|0
1651163890000|2022-04-28 16:38:10|251.31|248.43|251.66|248.78|251.66|248.78|251.31|248.43|0
1651163900000|2022-04-28 16:38:20|251.54|248.66|251.31|248.43|251.66|248.78|251.31|248.43|0
1651163910000|2022-04-28 16:38:30|251.07|248.19|250.96|248.08|251.07|248.19|250.96|248.08|0
1651163920000|2022-04-28 16:38:40|251.02|248.14|251.19|248.31|251.31|248.43|251.02|248.14|0
1651163930000|2022-04-28 16:38:50|251.31|248.43|251.78|248.9|251.78|248.9|251.31|248.43|0
1651163940000|2022-04-28 16:39:00|251.9|249.02|252.13|249.25|252.13|249.25|251.9|249.02|0
1651163950000|2022-04-28 16:39:10|252.25|249.37|252.01|249.13|252.25|249.37|252.01|249.13|0
1651163960000|2022-04-28 16:39:20|251.78|248.9|251.9|249.02|251.9|249.02|251.66|248.78|0
1651163970000|2022-04-28 16:39:30|252.01|249.13|251.9|249.02|252.01|249.13|251.9|249.02|0
1651163980000|2022-04-28 16:39:40|251.66|248.78|251.54|248.66|251.78|248.9|251.54|248.66|0
1651163990000|2022-04-28 16:39:50|251.43|248.55|251.54|248.66|251.54|248.66|251.37|248.49|0
1651164000000|2022-04-28 16:40:00|251.66|248.78|251.07|248.19|251.66|248.78|251.07|248.19|0
1651164010000|2022-04-28 16:40:10|251.19|248.31|251.07|248.19|251.31|248.43|251.07|248.19|0
1651164020000|2022-04-28 16:40:20|250.96|248.08|250.96|248.08|250.96|248.08|250.96|248.08|0
1651164030000|2022-04-28 16:40:30|251.07|248.19|250.72|247.84|251.07|248.19|250.61|247.73|0
1651164040000|2022-04-28 16:40:40|250.96|248.08|250.72|247.84|250.96|248.08|250.61|247.73|0
1651164050000|2022-04-28 16:40:50|250.78|247.9|250.61|247.73|250.78|247.9|250.37|247.49|0
1651164060000|2022-04-28 16:41:00|250.37|247.49|250.37|247.49|250.37|247.49|250.37|247.49|0
1651164070000|2022-04-28 16:41:10|250.49|247.61|250.02|247.14|250.49|247.61|250.02|247.14|0
1651164080000|2022-04-28 16:41:20|249.9|247.02|249.67|246.79|249.9|247.02|249.67|246.79|0
1651164090000|2022-04-28 16:41:30|249.55|246.67|249.67|246.79|249.79|246.91|249.55|246.67|0
1651164100000|2022-04-28 16:41:40|249.9|247.02|250.37|247.49|250.37|247.49|249.9|247.02|0
1651164110000|2022-04-28 16:41:50|250.25|247.37|250.14|247.26|250.25|247.37|250.02|247.14|0
1651164120000|2022-04-28 16:42:00|250.02|247.14|249.9|247.02|250.02|247.14|249.79|246.91|0
1651164130000|2022-04-28 16:42:10|249.79|246.91|249.79|246.91|249.79|246.91|249.55|246.67|0
1651164140000|2022-04-28 16:42:20|249.67|246.79|249.67|246.79|249.79|246.91|249.55|246.67|0
1651164150000|2022-04-28 16:42:30|249.55|246.67|250.25|247.37|250.25|247.37|249.55|246.67|0
1651164160000|2022-04-28 16:42:40|250.14|247.26|249.79|246.91|250.14|247.26|249.79|246.91|0
1651164170000|2022-04-28 16:42:50|249.67|246.79|249.79|246.91|249.79|246.91|249.55|246.67|0
1651164180000|2022-04-28 16:43:00|249.67|246.79|249.55|246.67|249.67|246.79|249.55|246.67|0
1651164190000|2022-04-28 16:43:10|249.67|246.79|249.44|246.56|249.67|246.79|249.44|246.56|0
1651164200000|2022-04-28 16:43:20|249.32|246.44|249.2|246.32|249.32|246.44|249.2|246.32|0
1651164210000|2022-04-28 16:43:30|249.32|246.44|249.2|246.32|249.32|246.44|249.2|246.32|0
1651164220000|2022-04-28 16:43:40|248.97|246.09|248.09|245.21|248.97|246.09|248.09|245.21|0
1651164230000|2022-04-28 16:43:50|248.21|245.33|248.21|245.33|248.33|245.45|248.21|245.33|0
1651164240000|2022-04-28 16:44:00|247.98|245.1|248.21|245.33|248.21|245.33|247.86|244.98|0
1651164250000|2022-04-28 16:44:10|248.09|245.21|248.09|245.21|248.09|245.21|248.09|245.21|0
1651164260000|2022-04-28 16:44:20|248.21|245.33|248.44|245.56|248.44|245.56|248.21|245.33|0
1651164270000|2022-04-28 16:44:30|247.98|245.1|247.86|244.98|247.98|245.1|247.74|244.86|0
1651164280000|2022-04-28 16:44:40|247.74|244.86|247.86|244.98|248.09|245.21|247.74|244.86|0
1651164290000|2022-04-28 16:44:50|247.98|245.1|247.74|244.86|248.09|245.21|247.74|244.86|0
1651164300000|2022-04-28 16:45:00|247.51|244.63|247.16|244.28|247.51|244.63|247.16|244.28|0
1651164310000|2022-04-28 16:45:10|247.28|244.4|245.77|242.89|247.28|244.4|245.77|242.89|0
1651164320000|2022-04-28 16:45:20|245.66|242.78|246.35|243.47|246.35|243.47|245.66|242.78|0
1651164330000|2022-04-28 16:45:30|246.47|243.59|246.7|243.82|246.7|243.82|246.47|243.59|0
1651164340000|2022-04-28 16:45:40|246.64|243.76|246.47|243.59|246.82|243.94|246.47|243.59|0
1651164350000|2022-04-28 16:45:50|246.58|243.7|246.35|243.47|246.58|243.7|246.35|243.47|0
1651164360000|2022-04-28 16:46:00|246.24|243.36|245.77|242.89|246.24|243.36|245.77|242.89|0
1651164370000|2022-04-28 16:46:10|245.66|242.78|244.16|241.28|245.66|242.78|244.16|241.28|0
1651164380000|2022-04-28 16:46:20|243.93|241.05|244.27|241.39|244.27|241.39|243.7|240.82|0
1651164390000|2022-04-28 16:46:30|244.74|241.86|244.16|241.28|244.85|241.97|244.16|241.28|0
1651164400000|2022-04-28 16:46:40|243.93|241.05|244.16|241.28|244.16|241.28|243.93|241.05|0
1651164410000|2022-04-28 16:46:50|243.93|241.05|243.93|241.05|244.27|241.39|243.93|241.05|0
1651164420000|2022-04-28 16:47:00|243.81|240.93|243.47|240.59|243.81|240.93|243.36|240.48|0
1651164430000|2022-04-28 16:47:10|243.35|240.47|243.01|240.13|243.35|240.47|243.01|240.13|0
1651164440000|2022-04-28 16:47:20|242.9|240.02|243.58|240.7|243.58|240.7|242.9|240.02|0
1651164450000|2022-04-28 16:47:30|243.47|240.59|243.81|240.93|243.81|240.93|243.35|240.47|0
1651164460000|2022-04-28 16:47:40|243.58|240.7|243.01|240.13|243.58|240.7|243.01|240.13|0
1651164470000|2022-04-28 16:47:50|243.13|240.25|243.01|240.13|243.13|240.25|243.01|240.13|0
1651164480000|2022-04-28 16:48:00|243.24|240.36|243.01|240.13|243.35|240.47|243.01|240.13|0
1651164490000|2022-04-28 16:48:10|243.24|240.36|243.47|240.59|243.47|240.59|243.24|240.36|0
1651164500000|2022-04-28 16:48:20|243.58|240.7|243.7|240.82|243.93|241.05|243.58|240.7|0
1651164510000|2022-04-28 16:48:30|243.81|240.93|243.93|241.05|243.93|241.05|243.81|240.93|0
1651164520000|2022-04-28 16:48:40|243.7|240.82|243.81|240.93|243.81|240.93|243.58|240.7|0
1651164530000|2022-04-28 16:48:50|243.7|240.82|243.93|241.05|243.93|241.05|243.7|240.82|0
1651164540000|2022-04-28 16:49:00|244.04|241.16|244.27|241.39|244.27|241.39|244.04|241.16|0
1651164550000|2022-04-28 16:49:10|244.39|241.51|245.66|242.78|245.66|242.78|244.39|241.51|0
1651164560000|2022-04-28 16:49:20|245.89|243.01|245.89|243.01|245.89|243.01|245.54|242.66|0
1651164570000|2022-04-28 16:49:30|245.66|242.78|245.66|242.78|246|243.12|245.66|242.78|0
1651164580000|2022-04-28 16:49:40|245.77|242.89|244.96|242.08|245.77|242.89|244.96|242.08|0
1651164590000|2022-04-28 16:49:50|245.19|242.31|245.31|242.43|245.31|242.43|244.96|242.08|0
1651164600000|2022-04-28 16:50:00|245.42|242.54|245.37|242.49|245.42|242.54|245.08|242.2|0
1651164610000|2022-04-28 16:50:10|245.66|242.78|245.31|242.43|245.66|242.78|244.96|242.08|0
1651164620000|2022-04-28 16:50:20|245.19|242.31|245.31|242.43|245.42|242.54|245.19|242.31|0
1651164630000|2022-04-28 16:50:30|245.54|242.66|245.77|242.89|246.12|243.24|245.54|242.66|0
1651164640000|2022-04-28 16:50:40|245.89|243.01|246|243.12|246.06|243.18|245.77|242.89|0
1651164650000|2022-04-28 16:50:50|245.89|243.01|246|243.12|246|243.12|245.89|243.01|0
1651164660000|2022-04-28 16:51:00|246.12|243.24|246.58|243.7|246.7|243.82|246|243.12|0
1651164670000|2022-04-28 16:51:10|247.04|244.16|247.62|244.74|247.62|244.74|247.04|244.16|0
1651164680000|2022-04-28 16:51:20|247.74|244.86|247.51|244.63|247.74|244.86|247.51|244.63|0
1651164690000|2022-04-28 16:51:30|247.74|244.86|247.86|244.98|247.97|245.09|247.74|244.86|0
1651164700000|2022-04-28 16:51:40|247.74|244.86|246.7|243.82|247.74|244.86|246.58|243.7|0
1651164710000|2022-04-28 16:51:50|246.81|243.93|246.93|244.05|247.04|244.16|246.81|243.93|0
1651164720000|2022-04-28 16:52:00|246.81|243.93|247.51|244.63|247.51|244.63|246.81|243.93|0
1651164730000|2022-04-28 16:52:10|247.39|244.51|247.28|244.4|247.39|244.51|247.04|244.16|0
1651164740000|2022-04-28 16:52:20|247.39|244.51|247.51|244.63|247.51|244.63|247.39|244.51|0
1651164750000|2022-04-28 16:52:30|247.74|244.86|247.62|244.74|247.74|244.86|247.51|244.63|0
1651164760000|2022-04-28 16:52:40|247.51|244.63|247.62|244.74|247.62|244.74|247.51|244.63|0
1651164770000|2022-04-28 16:52:50|247.51|244.63|246.58|243.7|247.51|244.63|246.58|243.7|0
1651164780000|2022-04-28 16:53:00|246.46|243.58|245.77|242.89|246.46|243.58|245.77|242.89|0
1651164790000|2022-04-28 16:53:10|245.65|242.77|245.42|242.54|245.65|242.77|245.08|242.2|0
1651164800000|2022-04-28 16:53:20|245.54|242.66|245.65|242.77|245.77|242.89|245.42|242.54|0
1651164810000|2022-04-28 16:53:30|245.54|242.66|245.77|242.89|245.77|242.89|245.31|242.43|0
1651164820000|2022-04-28 16:53:40|245.54|242.66|245.31|242.43|245.54|242.66|245.31|242.43|0
1651164830000|2022-04-28 16:53:50|245.19|242.31|244.85|241.97|245.19|242.31|244.85|241.97|0
1651164840000|2022-04-28 16:54:00|245.19|242.31|244.96|242.08|245.19|242.31|244.96|242.08|0
1651164850000|2022-04-28 16:54:10|245.54|242.66|244.91|242.03|245.54|242.66|244.91|242.03|0
1651164860000|2022-04-28 16:54:20|244.85|241.97|245.08|242.2|245.54|242.66|244.85|241.97|0
1651164870000|2022-04-28 16:54:30|245.31|242.43|245.42|242.54|245.42|242.54|245.31|242.43|0
1651164880000|2022-04-28 16:54:40|245.19|242.31|245.08|242.2|245.19|242.31|244.96|242.08|0
1651164890000|2022-04-28 16:54:50|245.19|242.31|244.96|242.08|245.19|242.31|244.96|242.08|0
1651164900000|2022-04-28 16:55:00|245.31|242.43|245.08|242.2|245.54|242.66|245.08|242.2|0
1651164910000|2022-04-28 16:55:10|245.19|242.31|245.42|242.54|245.54|242.66|245.19|242.31|0
1651164920000|2022-04-28 16:55:20|245.65|242.77|246|243.12|246|243.12|245.6|242.72|0
1651164930000|2022-04-28 16:55:30|246.35|243.47|246.11|243.23|246.35|243.47|246.11|243.23|0
1651164940000|2022-04-28 16:55:40|245.88|243|245.65|242.77|245.88|243|245.65|242.77|0
1651164950000|2022-04-28 16:55:50|245.77|242.89|245.65|242.77|245.77|242.89|245.65|242.77|0
1651164960000|2022-04-28 16:56:00|245.54|242.66|245.88|243|245.88|243|245.54|242.66|0
1651164970000|2022-04-28 16:56:10|246|243.12|245.65|242.77|246|243.12|245.65|242.77|0
1651164980000|2022-04-28 16:56:20|245.77|242.89|246|243.12|246|243.12|245.77|242.89|0
1651164990000|2022-04-28 16:56:30|245.65|242.77|245.65|242.77|245.65|242.77|245.54|242.66|0
1651165000000|2022-04-28 16:56:40|245.77|242.89|245.54|242.66|245.88|243|245.54|242.66|0
1651165010000|2022-04-28 16:56:50|245.65|242.77|245.88|243|246|243.12|245.65|242.77|0
1651165020000|2022-04-28 16:57:00|245.77|242.89|245.77|242.89|245.77|242.89|245.54|242.66|0
1651165030000|2022-04-28 16:57:10|245.88|243|245.71|242.83|245.88|243|245.71|242.83|0
1651165040000|2022-04-28 16:57:20|245.65|242.77|245.65|242.77|245.65|242.77|245.54|242.66|0
1651165050000|2022-04-28 16:57:30|247.43|244.55|245.09|242.21|247.43|244.55|245.09|242.21|0
1651165060000|2022-04-28 16:57:40|244.98|242.1|244.57|241.69|244.98|242.1|244.34|241.46|0
1651165070000|2022-04-28 16:57:50|244.45|241.57|244.68|241.8|244.8|241.92|244.45|241.57|0
1651165080000|2022-04-28 16:58:00|244.57|241.69|244.63|241.75|244.63|241.75|244.57|241.69|0
1651165090000|2022-04-28 16:58:10|244.8|241.92|244.68|241.8|244.8|241.92|244.57|241.69|0
1651165100000|2022-04-28 16:58:20|244.91|242.03|244.57|241.69|244.91|242.03|244.57|241.69|0
1651165110000|2022-04-28 16:58:30|244.68|241.8|244.68|241.8|244.68|241.8|244.63|241.75|0
1651165120000|2022-04-28 16:58:40|244.63|241.75|244.11|241.23|244.63|241.75|244.11|241.23|0
1651165130000|2022-04-28 16:58:50|243.99|241.11|243.65|240.77|243.99|241.11|243.65|240.77|0
1651165140000|2022-04-28 16:59:00|243.53|240.65|243.42|240.54|243.65|240.77|243.42|240.54|0
1651165150000|2022-04-28 16:59:10|243.19|240.31|243.3|240.42|243.42|240.54|243.19|240.31|0
1651165160000|2022-04-28 16:59:20|242.96|240.08|243.07|240.19|243.07|240.19|242.9|240.02|0
1651165170000|2022-04-28 16:59:30|243.53|240.65|243.3|240.42|243.53|240.65|243.07|240.19|0
1651165180000|2022-04-28 16:59:40|243.41|240.53|243.18|240.3|243.65|240.77|243.18|240.3|0
1651165190000|2022-04-28 16:59:50|243.07|240.19|243.07|240.19|243.18|240.3|242.95|240.07|0
1651165200000|2022-04-28 17:00:00|242.61|239.73|242.84|239.96|242.84|239.96|242.61|239.73|0
1651165210000|2022-04-28 17:00:10|242.73|239.85|242.84|239.96|242.84|239.96|242.56|239.68|0
1651165220000|2022-04-28 17:00:20|242.73|239.85|242.73|239.85|242.84|239.96|242.73|239.85|0
1651165230000|2022-04-28 17:00:30|242.72|239.84|242.5|239.62|242.72|239.84|242.5|239.62|0
1651165240000|2022-04-28 17:00:40|242.38|239.5|242.38|239.5|242.38|239.5|242.27|239.39|0
1651165250000|2022-04-28 17:00:50|242.15|239.27|242.38|239.5|242.38|239.5|242.15|239.27|0
1651165260000|2022-04-28 17:01:00|242.5|239.62|242.61|239.73|242.72|239.84|242.5|239.62|0
1651165270000|2022-04-28 17:01:10|242.84|239.96|242.38|239.5|242.84|239.96|242.38|239.5|0
1651165280000|2022-04-28 17:01:20|242.61|239.73|242.49|239.61|242.72|239.84|242.49|239.61|0
1651165290000|2022-04-28 17:01:30|242.38|239.5|242.15|239.27|242.38|239.5|242.15|239.27|0
1651165310000|2022-04-28 17:01:50|242.27|239.39|242.38|239.5|242.38|239.5|242.15|239.27|0
1651165320000|2022-04-28 17:02:00|242.95|240.07|244.1|241.22|244.1|241.22|242.95|240.07|0
1651165330000|2022-04-28 17:02:10|244.05|241.17|244.1|241.22|244.57|241.69|244.05|241.17|0
1651165340000|2022-04-28 17:02:20|243.64|240.76|242.95|240.07|243.64|240.76|242.95|240.07|0
1651165350000|2022-04-28 17:02:30|243.13|240.25|242.26|239.38|243.13|240.25|242.26|239.38|0
1651165360000|2022-04-28 17:02:40|242.15|239.27|242.15|239.27|242.38|239.5|242.15|239.27|0
1651165370000|2022-04-28 17:02:50|242.26|239.38|242.15|239.27|242.26|239.38|242.15|239.27|0
1651165380000|2022-04-28 17:03:00|242.49|239.61|242.95|240.07|242.95|240.07|242.49|239.61|0
1651165390000|2022-04-28 17:03:10|243.07|240.19|243.41|240.53|243.53|240.65|243.07|240.19|0
1651165400000|2022-04-28 17:03:20|243.3|240.42|243.53|240.65|243.53|240.65|243.3|240.42|0
1651165410000|2022-04-28 17:03:30|243.64|240.76|243.53|240.65|243.87|240.99|243.53|240.65|0
1651165420000|2022-04-28 17:03:40|243.64|240.76|243.64|240.76|243.76|240.88|243.64|240.76|0
1651165430000|2022-04-28 17:03:50|243.41|240.53|243.64|240.76|243.87|240.99|243.41|240.53|0
1651165440000|2022-04-28 17:04:00|243.3|240.42|242.95|240.07|243.3|240.42|242.95|240.07|0
1651165450000|2022-04-28 17:04:10|243.07|240.19|242.49|239.61|243.07|240.19|242.49|239.61|0
1651165460000|2022-04-28 17:04:20|242.38|239.5|241.58|238.7|242.38|239.5|241.58|238.7|0
1651165470000|2022-04-28 17:04:30|241.92|239.04|242.15|239.27|242.26|239.38|241.92|239.04|0
1651165480000|2022-04-28 17:04:40|242.26|239.38|242.03|239.15|242.49|239.61|242.03|239.15|0
1651165490000|2022-04-28 17:04:50|241.81|238.93|241.81|238.93|241.81|238.93|241.81|238.93|0
1651165500000|2022-04-28 17:05:00|241.92|239.04|241.58|238.7|241.92|239.04|241.58|238.7|0
1651165510000|2022-04-28 17:05:10|241.69|238.81|241.58|238.7|241.69|238.81|241.46|238.58|0
1651165520000|2022-04-28 17:05:20|241.8|238.92|242.26|239.38|242.26|239.38|241.69|238.81|0
1651165530000|2022-04-28 17:05:30|242.49|239.61|242.38|239.5|242.49|239.61|242.38|239.5|0
1651165540000|2022-04-28 17:05:40|242.84|239.96|242.21|239.33|242.84|239.96|242.21|239.33|0
1651165550000|2022-04-28 17:05:50|242.26|239.38|242.15|239.27|242.26|239.38|242.09|239.21|0
1651165560000|2022-04-28 17:06:00|242.26|239.38|242.49|239.61|242.49|239.61|242.26|239.38|0
1651165570000|2022-04-28 17:06:10|243.07|240.19|242.78|239.9|243.18|240.3|242.78|239.9|0
1651165580000|2022-04-28 17:06:20|242.72|239.84|241.92|239.04|242.72|239.84|241.92|239.04|0
1651165590000|2022-04-28 17:06:30|242.15|239.27|241.92|239.04|242.38|239.5|241.92|239.04|0
1651165600000|2022-04-28 17:06:40|241.8|238.92|241.69|238.81|241.8|238.92|241.69|238.81|0
1651165610000|2022-04-28 17:06:50|241.58|238.7|241.35|238.47|241.58|238.7|241.35|238.47|0
1651165620000|2022-04-28 17:07:00|241.46|238.58|240.32|237.44|241.46|238.58|240.32|237.44|0
1651165630000|2022-04-28 17:07:10|240.09|237.21|240.09|237.21|240.09|237.21|240.09|237.21|0
1651165640000|2022-04-28 17:07:20|239.86|236.98|240.09|237.21|240.2|237.32|239.86|236.98|0
1651165650000|2022-04-28 17:07:30|239.98|237.1|239.86|236.98|239.98|237.1|239.64|236.76|0
1651165660000|2022-04-28 17:07:40|239.41|236.53|239.41|236.53|239.64|236.76|239.29|236.41|0
1651165670000|2022-04-28 17:07:50|239.64|236.76|239.75|236.87|239.86|236.98|239.64|236.76|0
1651165680000|2022-04-28 17:08:00|239.86|236.98|239.98|237.1|240.09|237.21|239.86|236.98|0
1651165690000|2022-04-28 17:08:10|239.64|236.76|239.81|236.93|239.81|236.93|239.64|236.76|0
1651165700000|2022-04-28 17:08:20|239.98|237.1|239.75|236.87|239.98|237.1|239.64|236.76|0
1651165710000|2022-04-28 17:08:30|239.86|236.98|240.09|237.21|240.09|237.21|239.86|236.98|0
1651165720000|2022-04-28 17:08:40|240.2|237.32|240.32|237.44|240.55|237.67|240.2|237.32|0
1651165730000|2022-04-28 17:08:50|240.43|237.55|240.43|237.55|240.55|237.67|240.43|237.55|0
1651165740000|2022-04-28 17:09:00|240.2|237.32|240.2|237.32|240.2|237.32|239.86|236.98|0
1651165750000|2022-04-28 17:09:10|240.43|237.55|240.55|237.67|240.66|237.78|240.43|237.55|0
1651165760000|2022-04-28 17:09:20|240.26|237.38|240.55|237.67|240.55|237.67|240.26|237.38|0
1651165770000|2022-04-28 17:09:30|240.43|237.55|240.2|237.32|240.43|237.55|240.2|237.32|0
1651165780000|2022-04-28 17:09:40|240.09|237.21|239.98|237.1|240.09|237.21|239.92|237.04|0
1651165790000|2022-04-28 17:09:50|239.75|236.87|239.86|236.98|239.86|236.98|239.75|236.87|0
1651165800000|2022-04-28 17:10:00|239.98|237.1|239.86|236.98|239.98|237.1|239.86|236.98|0
1651165810000|2022-04-28 17:10:10|239.52|236.64|239.63|236.75|239.63|236.75|239.41|236.53|0
1651165820000|2022-04-28 17:10:20|239.52|236.64|239.86|236.98|239.86|236.98|239.52|236.64|0
1651165830000|2022-04-28 17:10:30|239.52|236.64|239.41|236.53|239.52|236.64|239.41|236.53|0
1651165840000|2022-04-28 17:10:40|239.52|236.64|239.29|236.41|239.63|236.75|239.29|236.41|0
1651165850000|2022-04-28 17:10:50|239.41|236.53|238.73|235.85|239.41|236.53|238.73|235.85|0
1651165860000|2022-04-28 17:11:00|238.61|235.73|238.73|235.85|238.95|236.07|238.61|235.73|0
1651165870000|2022-04-28 17:11:10|238.84|235.96|238.72|235.84|238.95|236.07|238.72|235.84|0
1651165880000|2022-04-28 17:11:20|238.5|235.62|237.93|235.05|238.5|235.62|237.93|235.05|0
1651165890000|2022-04-28 17:11:30|237.37|234.49|237.25|234.37|237.37|234.49|237.14|234.26|0
1651165900000|2022-04-28 17:11:40|237.93|235.05|237.37|234.49|237.93|235.05|237.37|234.49|0
1651165910000|2022-04-28 17:11:50|237.48|234.6|237.71|234.83|237.71|234.83|237.37|234.49|0
1651165920000|2022-04-28 17:12:00|237.37|234.49|236.8|233.92|237.37|234.49|236.8|233.92|0
1651165930000|2022-04-28 17:12:10|236.69|233.81|236.69|233.81|236.91|234.03|236.69|233.81|0
1651165940000|2022-04-28 17:12:20|237.03|234.15|237.03|234.15|237.03|234.15|236.8|233.92|0
1651165950000|2022-04-28 17:12:30|236.75|233.87|236.46|233.58|236.8|233.92|236.46|233.58|0
1651165960000|2022-04-28 17:12:40|236.24|233.36|235.79|232.91|236.24|233.36|235.79|232.91|0
1651165970000|2022-04-28 17:12:50|236.13|233.25|236.13|233.25|236.13|233.25|236.01|233.13|0
1651165980000|2022-04-28 17:13:00|236.46|233.58|236.13|233.25|236.46|233.58|236.01|233.13|0
1651165990000|2022-04-28 17:13:10|236.35|233.47|236.58|233.7|236.8|233.92|236.35|233.47|0
1651166000000|2022-04-28 17:13:20|236.69|233.81|237.14|234.26|237.14|234.26|236.69|233.81|0
1651166010000|2022-04-28 17:13:30|237.03|234.15|236.91|234.03|237.14|234.26|236.91|234.03|0
1651166020000|2022-04-28 17:13:40|236.8|233.92|236.8|233.92|236.8|233.92|236.8|233.92|0
1651166030000|2022-04-28 17:13:50|236.91|234.03|236.35|233.47|236.91|234.03|236.35|233.47|0
1651166040000|2022-04-28 17:14:00|236.58|233.7|235.9|233.02|236.58|233.7|235.9|233.02|0
1651166050000|2022-04-28 17:14:10|235.79|232.91|235.9|233.02|235.9|233.02|235.79|232.91|0
1651166060000|2022-04-28 17:14:20|236.01|233.13|236.01|233.13|236.12|233.24|235.9|233.02|0
1651166070000|2022-04-28 17:14:30|235.9|233.02|235.79|232.91|235.9|233.02|235.79|232.91|0
1651166080000|2022-04-28 17:14:40|236.01|233.13|236.01|233.13|236.01|233.13|235.9|233.02|0
1651166090000|2022-04-28 17:14:50|235.96|233.08|236.12|233.24|236.12|233.24|235.96|233.08|0
1651166100000|2022-04-28 17:15:00|236.35|233.47|236.07|233.19|236.35|233.47|236.01|233.13|0
1651166110000|2022-04-28 17:15:10|236.12|233.24|235.45|232.57|236.12|233.24|235.45|232.57|0
1651166120000|2022-04-28 17:15:20|235.67|232.79|236.3|233.42|236.3|233.42|235.67|232.79|0
1651166130000|2022-04-28 17:15:30|236.91|234.03|237.82|234.94|237.82|234.94|236.8|233.92|0
1651166140000|2022-04-28 17:15:40|237.7|234.82|237.59|234.71|237.82|234.94|237.59|234.71|0
1651166150000|2022-04-28 17:15:50|237.93|235.05|237.59|234.71|237.93|235.05|237.25|234.37|0
1651166160000|2022-04-28 17:16:00|237.7|234.82|237.7|234.82|237.82|234.94|237.7|234.82|0
1651166170000|2022-04-28 17:16:10|237.59|234.71|238.04|235.16|238.04|235.16|237.59|234.71|0
1651166180000|2022-04-28 17:16:20|238.16|235.28|238.04|235.16|238.16|235.28|237.93|235.05|0
1651166190000|2022-04-28 17:16:30|238.27|235.39|238.61|235.73|238.61|235.73|238.27|235.39|0
1651166200000|2022-04-28 17:16:40|238.38|235.5|238.15|235.27|238.38|235.5|238.15|235.27|0
1651166210000|2022-04-28 17:16:50|238.04|235.16|237.93|235.05|238.27|235.39|237.93|235.05|0
1651166220000|2022-04-28 17:17:00|238.04|235.16|238.27|235.39|238.61|235.73|238.04|235.16|0
1651166230000|2022-04-28 17:17:10|238.61|235.73|238.83|235.95|238.83|235.95|238.61|235.73|0
1651166240000|2022-04-28 17:17:20|238.95|236.07|238.72|235.84|238.95|236.07|238.49|235.61|0
1651166250000|2022-04-28 17:17:30|238.83|235.95|238.49|235.61|238.83|235.95|238.49|235.61|0
1651166260000|2022-04-28 17:17:40|238.44|235.56|238.27|235.39|238.44|235.56|238.27|235.39|0
1651166270000|2022-04-28 17:17:50|238.21|235.33|238.04|235.16|238.21|235.33|237.93|235.05|0
1651166280000|2022-04-28 17:18:00|237.59|234.71|238.15|235.27|238.38|235.5|237.59|234.71|0
1651166290000|2022-04-28 17:18:10|238.49|235.61|238.15|235.27|238.72|235.84|238.15|235.27|0
1651166300000|2022-04-28 17:18:20|238.04|235.16|238.15|235.27|238.15|235.27|238.04|235.16|0
1651166310000|2022-04-28 17:18:30|238.21|235.33|238.83|235.95|238.83|235.95|238.21|235.33|0
1651166320000|2022-04-28 17:18:40|238.49|235.61|238.15|235.27|238.49|235.61|238.15|235.27|0
1651166330000|2022-04-28 17:18:50|238.27|235.39|238.21|235.33|238.38|235.5|238.15|235.27|0
1651166340000|2022-04-28 17:19:00|238.27|235.39|238.61|235.73|238.61|235.73|238.27|235.39|0
1651166350000|2022-04-28 17:19:10|238.27|235.39|237.47|234.59|238.27|235.39|237.25|234.37|0
1651166360000|2022-04-28 17:19:20|237.36|234.48|237.19|234.31|237.36|234.48|237.14|234.26|0
1651166370000|2022-04-28 17:19:30|237.02|234.14|236.8|233.92|237.02|234.14|236.8|233.92|0
1651166380000|2022-04-28 17:19:40|236.91|234.03|237.02|234.14|237.02|234.14|236.8|233.92|0
1651166390000|2022-04-28 17:19:50|236.91|234.03|236.8|233.92|236.91|234.03|236.8|233.92|0
1651166400000|2022-04-28 17:20:00|236.91|234.03|236.91|234.03|236.91|234.03|236.8|233.92|0
1651166410000|2022-04-28 17:20:10|237.36|234.48|236.74|233.86|238.92|236.04|236.51|233.63|0
1651166420000|2022-04-28 17:20:20|237.19|234.31|237.19|234.31|237.3|234.42|237.08|234.2|0
1651166430000|2022-04-28 17:20:30|236.85|233.97|237.08|234.2|237.08|234.2|236.85|233.97|0
1651166440000|2022-04-28 17:20:40|237.19|234.31|237.53|234.65|237.53|234.65|237.19|234.31|0
1651166450000|2022-04-28 17:20:50|237.3|234.42|237.08|234.2|237.3|234.42|237.08|234.2|0
1651166460000|2022-04-28 17:21:00|237.19|234.31|237.19|234.31|237.3|234.42|237.19|234.31|0
1651166470000|2022-04-28 17:21:10|237.3|234.42|236.74|233.86|237.3|234.42|236.74|233.86|0
1651166480000|2022-04-28 17:21:20|236.62|233.74|236.85|233.97|236.85|233.97|236.62|233.74|0
1651166490000|2022-04-28 17:21:30|236.96|234.08|237.19|234.31|237.3|234.42|236.96|234.08|0
1651166500000|2022-04-28 17:21:40|237.08|234.2|237.75|234.87|237.75|234.87|237.08|234.2|0
1651166510000|2022-04-28 17:21:50|237.98|235.1|237.87|234.99|237.98|235.1|237.7|234.82|0
1651166520000|2022-04-28 17:22:00|238.21|235.33|238.44|235.56|238.66|235.78|238.21|235.33|0
1651166530000|2022-04-28 17:22:10|238.89|236.01|238.89|236.01|239|236.12|238.89|236.01|0
1651166540000|2022-04-28 17:22:20|239.12|236.24|239.12|236.24|239.12|236.24|239|236.12|0
1651166550000|2022-04-28 17:22:30|239.23|236.35|238.66|235.78|239.23|236.35|238.66|235.78|0
1651166560000|2022-04-28 17:22:40|238.55|235.67|239.23|236.35|239.23|236.35|238.55|235.67|0
1651166570000|2022-04-28 17:22:50|238.89|236.01|238.89|236.01|239|236.12|238.83|235.95|0
1651166580000|2022-04-28 17:23:00|238.55|235.67|238.27|235.39|238.55|235.67|238.21|235.33|0
1651166590000|2022-04-28 17:23:10|238.21|235.33|237.87|234.99|238.21|235.33|237.75|234.87|0
1651166600000|2022-04-28 17:23:20|237.98|235.1|238.09|235.21|238.09|235.21|237.87|234.99|0
1651166610000|2022-04-28 17:23:30|238.43|235.55|238.43|235.55|238.43|235.55|238.32|235.44|0
1651166620000|2022-04-28 17:23:40|238.32|235.44|238.43|235.55|238.55|235.67|238.32|235.44|0
1651166630000|2022-04-28 17:23:50|238.32|235.44|238.09|235.21|238.32|235.44|237.87|234.99|0
1651166640000|2022-04-28 17:24:00|237.98|235.1|238.09|235.21|238.09|235.21|237.87|234.99|0
1651166650000|2022-04-28 17:24:10|238.27|235.39|238.32|235.44|238.43|235.55|238.27|235.39|0
1651166660000|2022-04-28 17:24:20|238.43|235.55|238.21|235.33|238.43|235.55|238.21|235.33|0
1651166670000|2022-04-28 17:24:30|237.98|235.1|237.64|234.76|237.98|235.1|237.64|234.76|0
1651166680000|2022-04-28 17:24:40|237.98|235.1|237.87|234.99|238.09|235.21|237.87|234.99|0
1651166690000|2022-04-28 17:24:50|237.98|235.1|238.21|235.33|238.21|235.33|237.98|235.1|0
1651166700000|2022-04-28 17:25:00|237.98|235.1|237.75|234.87|237.98|235.1|237.75|234.87|0
1651166710000|2022-04-28 17:25:10|237.87|234.99|238.09|235.21|238.09|235.21|237.87|234.99|0
1651166720000|2022-04-28 17:25:20|237.87|234.99|237.64|234.76|237.87|234.99|237.64|234.76|0
1651166730000|2022-04-28 17:25:30|237.87|234.99|237.98|235.1|237.98|235.1|237.75|234.87|0
1651166740000|2022-04-28 17:25:40|237.87|234.99|237.7|234.82|237.87|234.99|237.53|234.65|0
1651166750000|2022-04-28 17:25:50|237.64|234.76|237.53|234.65|237.75|234.87|237.53|234.65|0
1651166760000|2022-04-28 17:26:00|237.58|234.7|237.75|234.87|238.09|235.21|237.58|234.7|0
1651166770000|2022-04-28 17:26:10|237.87|234.99|237.98|235.1|237.98|235.1|237.87|234.99|0
1651166780000|2022-04-28 17:26:20|237.87|234.99|238.15|235.27|238.15|235.27|237.87|234.99|0
1651166790000|2022-04-28 17:26:30|238.21|235.33|237.87|234.99|238.21|235.33|237.75|234.87|0
1651166800000|2022-04-28 17:26:40|237.81|234.93|237.75|234.87|237.81|234.93|237.64|234.76|0
1651166810000|2022-04-28 17:26:50|237.64|234.76|237.41|234.53|238.09|235.21|237.41|234.53|0
1651166820000|2022-04-28 17:27:00|237.3|234.42|237.3|234.42|237.41|234.53|237.3|234.42|0
1651166830000|2022-04-28 17:27:10|237.52|234.64|237.64|234.76|237.64|234.76|237.41|234.53|0
1651166840000|2022-04-28 17:27:20|237.3|234.42|237.3|234.42|237.3|234.42|237.3|234.42|0
1651166850000|2022-04-28 17:27:30|237.64|234.76|237.36|234.48|237.64|234.76|237.3|234.42|0
1651166860000|2022-04-28 17:27:40|237.41|234.53|237.3|234.42|237.58|234.7|237.3|234.42|0
1651166870000|2022-04-28 17:27:50|237.41|234.53|237.52|234.64|237.64|234.76|237.41|234.53|0
1651166880000|2022-04-28 17:28:00|237.3|234.42|237.18|234.3|237.41|234.53|237.18|234.3|0
1651166890000|2022-04-28 17:28:10|237.07|234.19|236.39|233.51|237.07|234.19|236.39|233.51|0
1651166900000|2022-04-28 17:28:20|236.17|233.29|236.62|233.74|236.73|233.85|236.17|233.29|0
1651166910000|2022-04-28 17:28:30|236.73|233.85|236.39|233.51|236.73|233.85|236.39|233.51|0
1651166920000|2022-04-28 17:28:40|236.28|233.4|236.17|233.29|236.28|233.4|236.17|233.29|0
1651166930000|2022-04-28 17:28:50|236.05|233.17|235.94|233.06|236.05|233.17|235.94|233.06|0
1651166940000|2022-04-28 17:29:00|235.83|232.95|236.05|233.17|236.05|233.17|235.72|232.84|0
1651166950000|2022-04-28 17:29:10|236.39|233.51|237.07|234.19|237.07|234.19|236.39|233.51|0
1651166960000|2022-04-28 17:29:20|236.96|234.08|236.39|233.51|236.96|234.08|236.39|233.51|0
1651166970000|2022-04-28 17:29:30|236.17|233.29|236.17|233.29|236.17|233.29|235.83|232.95|0
1651166980000|2022-04-28 17:29:40|235.94|233.06|236.05|233.17|236.05|233.17|235.94|233.06|0
1651166990000|2022-04-28 17:29:50|235.94|233.06|236.39|233.51|236.39|233.51|235.94|233.06|0
1651167000000|2022-04-28 17:30:00|236.28|233.4|236.28|233.4|236.39|233.51|235.77|232.89|0
1651167010000|2022-04-28 17:30:10|235.94|233.06|236.11|233.23|236.11|233.23|235.83|232.95|0
1651167020000|2022-04-28 17:30:20|237.07|234.19|237.18|234.3|237.18|234.3|237.07|234.19|0
1651167030000|2022-04-28 17:30:30|237.3|234.42|237.18|234.3|237.3|234.42|237.18|234.3|0
1651167040000|2022-04-28 17:30:40|237.75|234.87|238.2|235.32|238.2|235.32|237.75|234.87|0
1651167050000|2022-04-28 17:30:50|237.98|235.1|238.2|235.32|238.32|235.44|237.98|235.1|0
1651167060000|2022-04-28 17:31:00|238.43|235.55|238.2|235.32|238.54|235.66|238.2|235.32|0
1651167070000|2022-04-28 17:31:10|238.32|235.44|238.54|235.66|238.54|235.66|238.32|235.44|0
1651167080000|2022-04-28 17:31:20|238.72|235.84|238.43|235.55|238.72|235.84|238.43|235.55|0
1651167090000|2022-04-28 17:31:30|238.2|235.32|238.2|235.32|238.32|235.44|238.2|235.32|0
1651167100000|2022-04-28 17:31:40|237.64|234.76|237.3|234.42|237.64|234.76|237.3|234.42|0
1651167110000|2022-04-28 17:31:50|237.07|234.19|236.68|233.8|237.07|234.19|236.68|233.8|0
1651167120000|2022-04-28 17:32:00|236.5|233.62|236.56|233.68|236.84|233.96|236.5|233.62|0
1651167130000|2022-04-28 17:32:10|236.5|233.62|237.07|234.19|237.07|234.19|236.5|233.62|0
1651167140000|2022-04-28 17:32:20|236.73|233.85|236.62|233.74|236.84|233.96|236.62|233.74|0
1651167150000|2022-04-28 17:32:30|236.5|233.62|236.73|233.85|236.73|233.85|236.5|233.62|0
1651167160000|2022-04-28 17:32:40|236.84|233.96|236.73|233.85|236.84|233.96|236.73|233.85|0
1651167170000|2022-04-28 17:32:50|237.18|234.3|237.07|234.19|237.18|234.3|236.96|234.08|0
1651167180000|2022-04-28 17:33:00|236.96|234.08|236.62|233.74|236.96|234.08|236.62|233.74|0
1651167190000|2022-04-28 17:33:10|236.73|233.85|236.84|233.96|236.84|233.96|236.16|233.28|0
1651167200000|2022-04-28 17:33:20|236.96|234.08|236.84|233.96|237.07|234.19|236.84|233.96|0
1651167210000|2022-04-28 17:33:30|237.07|234.19|237.24|234.36|237.41|234.53|237.07|234.19|0
1651167220000|2022-04-28 17:33:40|236.96|234.08|235.71|232.83|236.96|234.08|235.71|232.83|0
1651167230000|2022-04-28 17:33:50|235.49|232.61|235.6|232.72|235.6|232.72|235.49|232.61|0
1651167240000|2022-04-28 17:34:00|235.38|232.5|235.71|232.83|235.83|232.95|235.38|232.5|0
1651167250000|2022-04-28 17:34:10|236.5|233.62|235.71|232.83|236.5|233.62|235.71|232.83|0
1651167260000|2022-04-28 17:34:20|235.94|233.06|236.62|233.74|236.73|233.85|235.94|233.06|0
1651167270000|2022-04-28 17:34:30|236.5|233.62|236.95|234.07|237.07|234.19|236.5|233.62|0
1651167280000|2022-04-28 17:34:40|237.07|234.19|236.5|233.62|237.07|234.19|236.5|233.62|0
1651167290000|2022-04-28 17:34:50|236.45|233.57|236.39|233.51|236.45|233.57|236.39|233.51|0
1651167300000|2022-04-28 17:35:00|236.28|233.4|236.5|233.62|236.5|233.62|236.28|233.4|0
1651167310000|2022-04-28 17:35:10|236.16|233.28|235.94|233.06|236.28|233.4|235.94|233.06|0
1651167320000|2022-04-28 17:35:20|235.71|232.83|235.71|232.83|235.71|232.83|235.49|232.61|0
1651167330000|2022-04-28 17:35:30|235.6|232.72|235.6|232.72|235.6|232.72|235.49|232.61|0
1651167340000|2022-04-28 17:35:40|235.71|232.83|235.94|233.06|236.05|233.17|235.71|232.83|0
1651167350000|2022-04-28 17:35:50|235.83|232.95|235.94|233.06|236.05|233.17|235.83|232.95|0
1651167360000|2022-04-28 17:36:00|235.71|232.83|235.71|232.83|235.71|232.83|235.71|232.83|0
1651167370000|2022-04-28 17:36:10|235.37|232.49|235.49|232.61|235.49|232.61|235.37|232.49|0
1651167380000|2022-04-28 17:36:20|235.71|232.83|235.82|232.94|235.94|233.06|235.71|232.83|0
1651167390000|2022-04-28 17:36:30|235.6|232.72|235.71|232.83|235.71|232.83|235.6|232.72|0
1651167400000|2022-04-28 17:36:40|235.94|233.06|236.95|234.07|237.07|234.19|235.94|233.06|0
1651167410000|2022-04-28 17:36:50|237.07|234.19|237.07|234.19|237.18|234.3|237.07|234.19|0
1651167420000|2022-04-28 17:37:00|236.84|233.96|237.07|234.19|237.07|234.19|236.84|233.96|0
1651167430000|2022-04-28 17:37:10|236.84|233.96|236.39|233.51|236.84|233.96|236.39|233.51|0
1651167440000|2022-04-28 17:37:20|236.45|233.57|236.95|234.07|236.95|234.07|236.45|233.57|0
1651167450000|2022-04-28 17:37:30|236.73|233.85|236.39|233.51|236.73|233.85|236.39|233.51|0
1651167460000|2022-04-28 17:37:40|236.16|233.28|236.22|233.34|236.22|233.34|236.16|233.28|0
1651167470000|2022-04-28 17:37:50|236.5|233.62|236.16|233.28|236.5|233.62|236.16|233.28|0
1651167480000|2022-04-28 17:38:00|236.05|233.17|235.94|233.06|236.16|233.28|235.94|233.06|0
1651167490000|2022-04-28 17:38:10|235.82|232.94|235.82|232.94|236.05|233.17|235.82|232.94|0
1651167500000|2022-04-28 17:38:20|236.61|233.73|236.73|233.85|236.73|233.85|236.61|233.73|0
1651167510000|2022-04-28 17:38:30|236.61|233.73|236.27|233.39|236.61|233.73|236.16|233.28|0
1651167520000|2022-04-28 17:38:40|236.39|233.51|236.16|233.28|236.39|233.51|236.16|233.28|0
1651167530000|2022-04-28 17:38:50|236.27|233.39|236.16|233.28|236.27|233.39|236.16|233.28|0
1651167540000|2022-04-28 17:39:00|236.05|233.17|235.94|233.06|236.05|233.17|235.94|233.06|0
1651167550000|2022-04-28 17:39:10|236.39|233.51|236.39|233.51|236.39|233.51|236.22|233.34|0
1651167560000|2022-04-28 17:39:20|236.27|233.39|236.05|233.17|236.27|233.39|235.94|233.06|0
1651167570000|2022-04-28 17:39:30|235.6|232.72|235.26|232.38|235.6|232.72|235.26|232.38|0
1651167580000|2022-04-28 17:39:40|235.04|232.16|233.91|231.03|235.04|232.16|233.91|231.03|0
1651167590000|2022-04-28 17:39:50|233.8|230.92|233.8|230.92|233.8|230.92|233.58|230.7|0
1651167600000|2022-04-28 17:40:00|233.58|230.7|233.47|230.59|233.58|230.7|233.47|230.59|0
1651167610000|2022-04-28 17:40:10|233.35|230.47|233.24|230.36|233.35|230.47|233.24|230.36|0
1651167620000|2022-04-28 17:40:20|233.13|230.25|233.24|230.36|233.24|230.36|233.13|230.25|0
1651167630000|2022-04-28 17:40:30|233.58|230.7|234.25|231.37|234.81|231.93|233.46|230.58|0
1651167640000|2022-04-28 17:40:40|233.91|231.03|234.14|231.26|234.14|231.26|233.8|230.92|0
1651167650000|2022-04-28 17:40:50|234.36|231.48|234.47|231.59|234.7|231.82|234.36|231.48|0
1651167660000|2022-04-28 17:41:00|234.81|231.93|234.92|232.04|235.03|232.15|234.81|231.93|0
1651167670000|2022-04-28 17:41:10|235.03|232.15|235.03|232.15|235.03|232.15|234.92|232.04|0
1651167680000|2022-04-28 17:41:20|234.81|231.93|235.37|232.49|235.37|232.49|234.81|231.93|0
1651167690000|2022-04-28 17:41:30|235.48|232.6|236.72|233.84|236.72|233.84|235.48|232.6|0
1651167700000|2022-04-28 17:41:40|236.84|233.96|236.72|233.84|236.84|233.96|236.72|233.84|0
1651167710000|2022-04-28 17:41:50|236.84|233.96|236.72|233.84|236.95|234.07|236.72|233.84|0
1651167720000|2022-04-28 17:42:00|236.61|233.73|236.95|234.07|236.95|234.07|236.61|233.73|0
1651167730000|2022-04-28 17:42:10|236.84|233.96|236.95|234.07|236.95|234.07|236.72|233.84|0
1651167740000|2022-04-28 17:42:20|236.78|233.9|236.38|233.5|236.78|233.9|236.38|233.5|0
1651167750000|2022-04-28 17:42:30|236.61|233.73|236.84|233.96|236.95|234.07|236.61|233.73|0
1651167760000|2022-04-28 17:42:40|236.95|234.07|237.06|234.18|237.06|234.18|236.84|233.96|0
1651167770000|2022-04-28 17:42:50|236.72|233.84|236.61|233.73|236.72|233.84|236.5|233.62|0
1651167780000|2022-04-28 17:43:00|236.5|233.62|237.06|234.18|237.06|234.18|236.5|233.62|0
1651167790000|2022-04-28 17:43:10|237.18|234.3|236.61|233.73|237.18|234.3|236.61|233.73|0
1651167800000|2022-04-28 17:43:20|236.72|233.84|236.95|234.07|236.95|234.07|236.72|233.84|0
1651167810000|2022-04-28 17:43:30|237.29|234.41|236.95|234.07|237.29|234.41|236.95|234.07|0
1651167820000|2022-04-28 17:43:40|236.84|233.96|236.61|233.73|236.84|233.96|236.61|233.73|0
1651167830000|2022-04-28 17:43:50|236.5|233.62|236.72|233.84|236.72|233.84|236.5|233.62|0
1651167840000|2022-04-28 17:44:00|236.95|234.07|237.74|234.86|237.74|234.86|236.95|234.07|0
1651167850000|2022-04-28 17:44:10|237.8|234.92|237.63|234.75|238.08|235.2|237.63|234.75|0
1651167860000|2022-04-28 17:44:20|237.51|234.63|237.23|234.35|237.51|234.63|237.23|234.35|0
1651167870000|2022-04-28 17:44:30|237.17|234.29|237.69|234.81|237.69|234.81|237.17|234.29|0
1651167880000|2022-04-28 17:44:40|237.51|234.63|236.72|233.84|237.51|234.63|236.72|233.84|0
1651167890000|2022-04-28 17:44:50|236.61|233.73|235.93|233.05|236.61|233.73|235.93|233.05|0
1651167900000|2022-04-28 17:45:00|236.16|233.28|236.04|233.16|236.16|233.28|236.04|233.16|0
1651167910000|2022-04-28 17:45:10|236.16|233.28|235.93|233.05|236.5|233.62|235.93|233.05|0
1651167920000|2022-04-28 17:45:20|236.04|233.16|235.82|232.94|236.04|233.16|235.82|232.94|0
1651167930000|2022-04-28 17:45:30|236.04|233.16|236.38|233.5|236.38|233.5|235.93|233.05|0
1651167940000|2022-04-28 17:45:40|236.72|233.84|236.5|233.62|236.72|233.84|236.27|233.39|0
1651167950000|2022-04-28 17:45:50|236.83|233.95|236.5|233.62|236.83|233.95|236.5|233.62|0
1651167960000|2022-04-28 17:46:00|236.38|233.5|236.72|233.84|236.72|233.84|236.38|233.5|0
1651167970000|2022-04-28 17:46:10|236.61|233.73|236.61|233.73|236.61|233.73|236.38|233.5|0
1651167980000|2022-04-28 17:46:20|236.55|233.67|235.82|232.94|236.55|233.67|235.82|232.94|0
1651167990000|2022-04-28 17:46:30|235.93|233.05|235.93|233.05|236.04|233.16|235.93|233.05|0
1651168000000|2022-04-28 17:46:40|236.04|233.16|236.27|233.39|236.27|233.39|235.93|233.05|0
1651168010000|2022-04-28 17:46:50|236.22|233.34|235.82|232.94|236.22|233.34|235.71|232.83|0
1651168020000|2022-04-28 17:47:00|235.71|232.83|236.04|233.16|236.16|233.28|235.71|232.83|0
1651168030000|2022-04-28 17:47:10|235.93|233.05|235.82|232.94|235.93|233.05|235.71|232.83|0
1651168040000|2022-04-28 17:47:20|235.76|232.88|235.93|233.05|236.04|233.16|235.76|232.88|0
1651168050000|2022-04-28 17:47:30|236.16|233.28|235.88|233|236.16|233.28|235.88|233|0
1651168060000|2022-04-28 17:47:40|235.71|232.83|235.16|232.28|235.71|232.83|235.16|232.28|0
1651168070000|2022-04-28 17:47:50|234.93|232.05|234.93|232.05|235.16|232.28|234.93|232.05|0
1651168080000|2022-04-28 17:48:00|234.82|231.94|234.82|231.94|234.82|231.94|234.71|231.83|0
1651168090000|2022-04-28 17:48:10|234.93|232.05|235.04|232.16|235.04|232.16|234.71|231.83|0
1651168100000|2022-04-28 17:48:20|235.16|232.28|234.93|232.05|235.16|232.28|234.82|231.94|0
1651168110000|2022-04-28 17:48:30|234.71|231.83|235.27|232.39|235.27|232.39|234.59|231.71|0
1651168120000|2022-04-28 17:48:40|234.71|231.83|234.48|231.6|234.82|231.94|234.48|231.6|0
1651168130000|2022-04-28 17:48:50|234.59|231.71|234.48|231.6|234.59|231.71|234.37|231.49|0
1651168140000|2022-04-28 17:49:00|234.37|231.49|234.03|231.15|234.37|231.49|234.03|231.15|0
1651168150000|2022-04-28 17:49:10|233.92|231.04|233.81|230.93|233.92|231.04|233.81|230.93|0
1651168160000|2022-04-28 17:49:20|233.92|231.04|233.7|230.82|233.92|231.04|233.7|230.82|0
1651168170000|2022-04-28 17:49:30|233.59|230.71|233.59|230.71|233.59|230.71|233.47|230.59|0
1651168180000|2022-04-28 17:49:40|233.47|230.59|234.2|231.32|234.2|231.32|233.47|230.59|0
1651168190000|2022-04-28 17:49:50|234.37|231.49|234.15|231.27|234.37|231.49|234.15|231.27|0
1651168200000|2022-04-28 17:50:00|234.03|231.15|234.48|231.6|234.48|231.6|234.03|231.15|0
1651168210000|2022-04-28 17:50:10|234.37|231.49|234.37|231.49|234.37|231.49|234.14|231.26|0
1651168220000|2022-04-28 17:50:20|234.26|231.38|234.26|231.38|234.26|231.38|234.26|231.38|0
1651168230000|2022-04-28 17:50:30|234.59|231.71|234.48|231.6|234.59|231.71|234.48|231.6|0
1651168240000|2022-04-28 17:50:40|234.37|231.49|234.37|231.49|234.59|231.71|234.37|231.49|0
1651168250000|2022-04-28 17:50:50|234.43|231.55|234.03|231.15|234.43|231.55|234.03|231.15|0
1651168260000|2022-04-28 17:51:00|234.09|231.21|234.82|231.94|234.82|231.94|234.09|231.21|0
1651168270000|2022-04-28 17:51:10|235.04|232.16|234.7|231.82|235.04|232.16|234.7|231.82|0
1651168280000|2022-04-28 17:51:20|234.76|231.88|234.82|231.94|234.82|231.94|234.7|231.82|0
1651168290000|2022-04-28 17:51:30|234.93|232.05|235.15|232.27|235.15|232.27|234.93|232.05|0
1651168300000|2022-04-28 17:51:40|235.49|232.61|235.49|232.61|235.49|232.61|235.38|232.5|0
1651168310000|2022-04-28 17:51:50|235.94|233.06|235.49|232.61|235.94|233.06|235.49|232.61|0
1651168320000|2022-04-28 17:52:00|235.38|232.5|235.38|232.5|235.38|232.5|235.27|232.39|0
1651168330000|2022-04-28 17:52:10|235.83|232.95|235.49|232.61|235.83|232.95|235.49|232.61|0
1651168340000|2022-04-28 17:52:20|235.27|232.39|236.96|234.08|237.07|234.19|235.15|232.27|0
1651168350000|2022-04-28 17:52:30|236.28|233.4|236.62|233.74|236.73|233.85|236.28|233.4|0
1651168360000|2022-04-28 17:52:40|237.18|234.3|237.3|234.42|237.3|234.42|237.07|234.19|0
1651168370000|2022-04-28 17:52:50|237.64|234.76|236.96|234.08|237.64|234.76|236.96|234.08|0
1651168380000|2022-04-28 17:53:00|237.07|234.19|236.84|233.96|237.07|234.19|236.73|233.85|0
1651168390000|2022-04-28 17:53:10|237.07|234.19|237.07|234.19|237.07|234.19|236.96|234.08|0
1651168400000|2022-04-28 17:53:20|236.96|234.08|236.84|233.96|236.96|234.08|236.84|233.96|0
1651168410000|2022-04-28 17:53:30|236.62|233.74|236.39|233.51|236.62|233.74|236.39|233.51|0
1651168420000|2022-04-28 17:53:40|236.73|233.85|236.39|233.51|236.73|233.85|236.39|233.51|0
1651168430000|2022-04-28 17:53:50|236.28|233.4|236.28|233.4|236.39|233.51|236.28|233.4|0
1651168440000|2022-04-28 17:54:00|236.39|233.51|236.62|233.74|236.73|233.85|236.39|233.51|0
1651168450000|2022-04-28 17:54:10|237.07|234.19|236.5|233.62|237.07|234.19|236.5|233.62|0
1651168460000|2022-04-28 17:54:20|236.62|233.74|236.62|233.74|236.62|233.74|236.39|233.51|0
1651168470000|2022-04-28 17:54:30|236.73|233.85|236.56|233.68|236.79|233.91|236.56|233.68|0
1651168480000|2022-04-28 17:54:40|236.5|233.62|236.28|233.4|236.5|233.62|236.28|233.4|0
1651168490000|2022-04-28 17:54:50|236.39|233.51|236.73|233.85|236.73|233.85|236.39|233.51|0
1651168500000|2022-04-28 17:55:00|236.84|233.96|236.39|233.51|236.84|233.96|236.39|233.51|0
1651168510000|2022-04-28 17:55:10|236.16|233.28|236.05|233.17|236.39|233.51|236.05|233.17|0
1651168520000|2022-04-28 17:55:20|236.16|233.28|236.39|233.51|236.62|233.74|236.16|233.28|0
1651168530000|2022-04-28 17:55:30|236.28|233.4|236.39|233.51|236.39|233.51|236.28|233.4|0
1651168540000|2022-04-28 17:55:40|236.62|233.74|236.39|233.51|236.62|233.74|236.39|233.51|0
1651168550000|2022-04-28 17:55:50|236.28|233.4|236.39|233.51|236.39|233.51|236.28|233.4|0
1651168560000|2022-04-28 17:56:00|236.5|233.62|237.07|234.19|237.18|234.3|236.5|233.62|0
1651168570000|2022-04-28 17:56:10|236.73|233.85|236.62|233.74|237.07|234.19|236.62|233.74|0
1651168580000|2022-04-28 17:56:20|236.95|234.07|237.07|234.19|237.18|234.3|236.95|234.07|0
1651168590000|2022-04-28 17:56:30|236.73|233.85|237.41|234.53|237.41|234.53|236.73|233.85|0
1651168600000|2022-04-28 17:56:40|237.75|234.87|237.52|234.64|237.75|234.87|237.52|234.64|0
1651168610000|2022-04-28 17:56:50|237.18|234.3|236.9|234.02|237.18|234.3|236.84|233.96|0
1651168620000|2022-04-28 17:57:00|236.95|234.07|237.07|234.19|237.07|234.19|236.73|233.85|0
1651168630000|2022-04-28 17:57:10|236.95|234.07|236.15|233.75|237.18|234.3|236.15|233.75|0
1651168640000|2022-04-28 17:57:20|235.92|233.52|235.7|233.3|235.92|233.52|235.7|233.3|0
1651168650000|2022-04-28 17:57:30|235.81|233.41|235.7|233.3|235.81|233.41|235.7|233.3|0
1651168660000|2022-04-28 17:57:40|235.81|233.41|236.15|233.75|236.21|233.81|235.81|233.41|0
1651168670000|2022-04-28 17:57:50|235.81|233.41|235.59|233.19|235.81|233.41|235.59|233.19|0
1651168680000|2022-04-28 17:58:00|235.81|233.41|235.59|233.19|235.81|233.41|235.59|233.19|0
1651168690000|2022-04-28 17:58:10|235.92|233.52|235.25|232.85|235.92|233.52|235.25|232.85|0
1651168700000|2022-04-28 17:58:20|235.58|233.18|235.36|232.96|235.58|233.18|235.36|232.96|0
1651168710000|2022-04-28 17:58:30|235.25|232.85|235.36|232.96|235.47|233.07|235.25|232.85|0
1651168720000|2022-04-28 17:58:40|235.7|233.3|235.36|232.96|235.7|233.3|235.36|232.96|0
1651168730000|2022-04-28 17:58:50|235.47|233.07|235.13|232.73|235.47|233.07|235.13|232.73|0
1651168740000|2022-04-28 17:59:00|235.02|232.62|235.25|232.85|235.36|232.96|235.02|232.62|0
1651168750000|2022-04-28 17:59:10|235.13|232.73|235.13|232.73|235.13|232.73|235.02|232.62|0
1651168760000|2022-04-28 17:59:20|235.02|232.62|234.91|232.51|235.02|232.62|234.91|232.51|0
1651168770000|2022-04-28 17:59:30|235.02|232.62|234.91|232.51|235.02|232.62|234.91|232.51|0
1651168780000|2022-04-28 17:59:40|234.68|232.28|234.74|232.34|234.8|232.4|234.68|232.28|0
1651168790000|2022-04-28 17:59:50|234.91|232.51|234.91|232.51|235.02|232.62|234.68|232.28|0
1651168800000|2022-04-28 18:00:00|234.8|232.4|234.63|232.23|234.8|232.4|234.63|232.23|0
1651168810000|2022-04-28 18:00:10|234.74|232.34|234.35|231.95|234.74|232.34|234.24|231.84|0
1651168820000|2022-04-28 18:00:20|234.23|231.83|234.23|231.83|234.35|231.95|234.12|231.72|0
1651168830000|2022-04-28 18:00:30|234.35|231.95|234.8|232.4|234.8|232.4|234.35|231.95|0
1651168840000|2022-04-28 18:00:40|234.91|232.51|234.91|232.51|234.91|232.51|234.8|232.4|0
1651168850000|2022-04-28 18:00:50|235.02|232.62|235.25|232.85|235.25|232.85|235.02|232.62|0
1651168860000|2022-04-28 18:01:00|235.36|232.96|235.36|232.96|235.58|233.18|235.36|232.96|0
1651168870000|2022-04-28 18:01:10|234.97|232.57|235.25|232.85|235.25|232.85|234.91|232.51|0
1651168880000|2022-04-28 18:01:20|235.13|232.73|235.13|232.73|235.13|232.73|234.91|232.51|0
1651168890000|2022-04-28 18:01:30|235.02|232.62|234.8|232.4|235.02|232.62|234.8|232.4|0
1651168900000|2022-04-28 18:01:40|234.68|232.28|234.68|232.28|234.68|232.28|234.46|232.06|0
1651168910000|2022-04-28 18:01:50|234.74|232.34|234.23|231.83|234.74|232.34|234.23|231.83|0
1651168920000|2022-04-28 18:02:00|234.12|231.72|233.79|231.39|234.12|231.72|233.67|231.27|0
1651168930000|2022-04-28 18:02:10|233.67|231.27|234.12|231.72|234.46|232.06|233.67|231.27|0
1651168940000|2022-04-28 18:02:20|234.23|231.83|234.12|231.72|234.23|231.83|234.12|231.72|0
1651168950000|2022-04-28 18:02:30|234.35|231.95|234.46|232.06|234.46|232.06|234.35|231.95|0
1651168960000|2022-04-28 18:02:40|234.35|231.95|234.23|231.83|234.35|231.95|234.23|231.83|0
1651168970000|2022-04-28 18:02:50|234.35|231.95|234.46|232.06|234.46|232.06|234.35|231.95|0
1651168980000|2022-04-28 18:03:00|234.35|231.95|234.57|232.17|234.79|232.39|234.35|231.95|0
1651168990000|2022-04-28 18:03:10|234.46|232.06|234.68|232.28|234.68|232.28|234.35|231.95|0
1651169000000|2022-04-28 18:03:20|234.91|232.51|235.24|232.84|235.36|232.96|234.91|232.51|0
1651169010000|2022-04-28 18:03:30|235.3|232.9|235.24|232.84|235.47|233.07|235.24|232.84|0
1651169020000|2022-04-28 18:03:40|234.91|232.51|234.46|232.06|234.91|232.51|234.46|232.06|0
1651169030000|2022-04-28 18:03:50|234.4|232|234.4|232|234.46|232.06|234.4|232|0
1651169040000|2022-04-28 18:04:00|234.57|232.17|235.13|232.73|235.13|232.73|234.57|232.17|0
1651169050000|2022-04-28 18:04:10|235.02|232.62|234.46|232.06|235.02|232.62|234.46|232.06|0
1651169060000|2022-04-28 18:04:20|235.02|232.62|234.91|232.51|235.24|232.84|234.91|232.51|0
1651169070000|2022-04-28 18:04:30|234.79|232.39|234.79|232.39|234.79|232.39|234.68|232.28|0
1651169080000|2022-04-28 18:04:40|234.85|232.45|234.34|231.94|234.85|232.45|234.34|231.94|0
1651169090000|2022-04-28 18:04:50|234.23|231.83|234.12|231.72|234.23|231.83|234.12|231.72|0
1651169100000|2022-04-28 18:05:00|234.23|231.83|234.57|232.17|234.57|232.17|234.12|231.72|0
1651169110000|2022-04-28 18:05:10|234.46|232.06|234.34|231.94|234.46|232.06|234.12|231.72|0
1651169120000|2022-04-28 18:05:20|234.46|232.06|234.63|232.23|234.68|232.28|234.46|232.06|0
1651169130000|2022-04-28 18:05:30|234.79|232.39|235.02|232.62|235.02|232.62|234.79|232.39|0
1651169140000|2022-04-28 18:05:40|234.91|232.51|235.36|232.96|235.36|232.96|234.91|232.51|0
1651169150000|2022-04-28 18:05:50|235.3|232.9|235.24|232.84|235.3|232.9|235.19|232.79|0
1651169160000|2022-04-28 18:06:00|235.47|233.07|235.47|233.07|235.81|233.41|235.41|233.01|0
1651169170000|2022-04-28 18:06:10|235.58|233.18|235.81|233.41|235.81|233.41|235.58|233.18|0
1651169180000|2022-04-28 18:06:20|236.26|233.86|235.69|233.29|236.26|233.86|235.69|233.29|0
1651169190000|2022-04-28 18:06:30|235.81|233.41|235.58|233.18|235.81|233.41|235.58|233.18|0
1651169200000|2022-04-28 18:06:40|235.47|233.07|235.92|233.52|235.92|233.52|235.47|233.07|0
1651169210000|2022-04-28 18:06:50|235.81|233.41|236.03|233.63|236.03|233.63|235.81|233.41|0
1651169220000|2022-04-28 18:07:00|236.37|233.97|236.14|233.74|236.37|233.97|236.14|233.74|0
1651169230000|2022-04-28 18:07:10|236.2|233.8|236.14|233.74|236.37|233.97|236.03|233.63|0
1651169240000|2022-04-28 18:07:20|236.03|233.63|235.58|233.18|236.03|233.63|235.58|233.18|0
1651169250000|2022-04-28 18:07:30|235.35|232.95|235.35|232.95|235.35|232.95|235.3|232.9|0
1651169260000|2022-04-28 18:07:40|235.47|233.07|235.35|232.95|235.47|233.07|235.35|232.95|0
1651169270000|2022-04-28 18:07:50|235.47|233.07|235.69|233.29|235.69|233.29|235.47|233.07|0
1651169280000|2022-04-28 18:08:00|235.47|233.07|235.35|232.95|235.8|233.4|235.35|232.95|0
1651169290000|2022-04-28 18:08:10|235.24|232.84|235.3|232.9|235.41|233.01|235.24|232.84|0
1651169300000|2022-04-28 18:08:20|235.35|232.95|234.9|232.5|235.35|232.95|234.9|232.5|0
1651169310000|2022-04-28 18:08:30|235.02|232.62|234.79|232.39|235.02|232.62|234.79|232.39|0
1651169320000|2022-04-28 18:08:40|235.02|232.62|234.9|232.5|235.13|232.73|234.9|232.5|0
1651169330000|2022-04-28 18:08:50|234.85|232.45|234.57|232.17|234.85|232.45|234.57|232.17|0
1651169340000|2022-04-28 18:09:00|234.34|231.94|234.23|231.83|234.34|231.94|234.01|231.61|0
1651169350000|2022-04-28 18:09:10|234.45|232.05|234.34|231.94|234.45|232.05|234.34|231.94|0
1651169360000|2022-04-28 18:09:20|234.23|231.83|235.02|232.62|235.02|232.62|234.23|231.83|0
1651169370000|2022-04-28 18:09:30|234.9|232.5|234.79|232.39|234.9|232.5|234.68|232.28|0
1651169380000|2022-04-28 18:09:40|234.9|232.5|234.9|232.5|235.02|232.62|234.9|232.5|0
1651169390000|2022-04-28 18:09:50|235.24|232.84|235.13|232.73|235.3|232.9|235.02|232.62|0
1651169400000|2022-04-28 18:10:00|235.02|232.62|234.51|232.11|235.02|232.62|234.51|232.11|0
1651169410000|2022-04-28 18:10:10|234.9|232.5|234.57|232.17|234.9|232.5|234.57|232.17|0
1651169420000|2022-04-28 18:10:20|234.34|231.94|234.23|231.83|234.34|231.94|234.23|231.83|0
1651169430000|2022-04-28 18:10:30|234.12|231.72|234.57|232.17|234.57|232.17|234.12|231.72|0
1651169440000|2022-04-28 18:10:40|234.9|232.5|234.79|232.39|234.9|232.5|234.68|232.28|0
1651169450000|2022-04-28 18:10:50|234.74|232.34|234.51|232.11|234.79|232.39|234.51|232.11|0
1651169460000|2022-04-28 18:11:00|234.34|231.94|234.23|231.83|234.34|231.94|234.12|231.72|0
1651169470000|2022-04-28 18:11:10|234.12|231.72|234.45|232.05|234.45|232.05|234.12|231.72|0
1651169480000|2022-04-28 18:11:20|234.12|231.72|233.78|231.38|234.12|231.72|233.78|231.38|0
1651169490000|2022-04-28 18:11:30|233.89|231.49|234.12|231.72|234.12|231.72|233.89|231.49|0
1651169500000|2022-04-28 18:11:40|233.89|231.49|233.67|231.27|233.89|231.49|233.61|231.21|0
1651169510000|2022-04-28 18:11:50|233.44|231.04|233.78|231.38|233.89|231.49|233.44|231.04|0
1651169520000|2022-04-28 18:12:00|234|231.6|233.56|231.16|234|231.6|233.56|231.16|0
1651169530000|2022-04-28 18:12:10|233.67|231.27|233.44|231.04|233.67|231.27|233.33|230.93|0
1651169540000|2022-04-28 18:12:20|233.56|231.16|233.44|231.04|233.56|231.16|233.33|230.93|0
1651169550000|2022-04-28 18:12:30|233.67|231.27|234.45|232.05|234.45|232.05|233.67|231.27|0
1651169560000|2022-04-28 18:12:40|234.56|232.16|234.68|232.28|234.68|232.28|234.56|232.16|0
1651169570000|2022-04-28 18:12:50|234.79|232.39|234.79|232.39|235.01|232.61|234.79|232.39|0
1651169580000|2022-04-28 18:13:00|234.9|232.5|234.68|232.28|234.9|232.5|234.68|232.28|0
1651169590000|2022-04-28 18:13:10|234.85|232.45|234.68|232.28|234.85|232.45|234.68|232.28|0
1651169600000|2022-04-28 18:13:20|234.45|232.05|234.68|232.28|234.79|232.39|234.45|232.05|0
1651169610000|2022-04-28 18:13:30|234.56|232.16|234.9|232.5|234.9|232.5|234.56|232.16|0
1651169620000|2022-04-28 18:13:40|235.01|232.61|235.13|232.73|235.13|232.73|235.01|232.61|0
1651169630000|2022-04-28 18:13:50|235.35|232.95|235.24|232.84|235.35|232.95|235.13|232.73|0
1651169640000|2022-04-28 18:14:00|235.01|232.61|234.85|232.45|235.01|232.61|234.85|232.45|0
1651169650000|2022-04-28 18:14:10|235.01|232.61|235.46|233.06|235.46|233.06|234.9|232.5|0
1651169660000|2022-04-28 18:14:20|235.58|233.18|235.58|233.18|235.58|233.18|235.46|233.06|0
1651169670000|2022-04-28 18:14:30|235.69|233.29|235.12|232.72|235.69|233.29|235.12|232.72|0
1651169680000|2022-04-28 18:14:40|235.24|232.84|235.12|232.72|235.24|232.84|235.12|232.72|0
1651169690000|2022-04-28 18:14:50|235.24|232.84|235.57|233.17|235.57|233.17|235.24|232.84|0
1651169700000|2022-04-28 18:15:00|235.35|232.95|234.96|232.56|235.35|232.95|234.9|232.5|0
1651169710000|2022-04-28 18:15:10|235.12|232.72|235.24|232.84|235.24|232.84|235.12|232.72|0
1651169720000|2022-04-28 18:15:20|235.35|232.95|235.69|233.29|235.69|233.29|235.35|232.95|0
1651169730000|2022-04-28 18:15:30|235.8|233.4|236.36|233.96|236.36|233.96|235.8|233.4|0
1651169740000|2022-04-28 18:15:40|236.7|234.3|236.59|234.19|236.7|234.3|236.59|234.19|0
1651169750000|2022-04-28 18:15:50|236.48|234.08|236.7|234.3|236.82|234.42|236.48|234.08|0
1651169760000|2022-04-28 18:16:00|236.48|234.08|236.48|234.08|236.48|234.08|236.48|234.08|0
1651169770000|2022-04-28 18:16:10|236.7|234.3|236.48|234.08|236.82|234.42|236.48|234.08|0
1651169780000|2022-04-28 18:16:20|236.02|233.62|236.02|233.62|236.02|233.62|236.02|233.62|0
1651169790000|2022-04-28 18:16:30|235.91|233.51|236.25|233.85|236.36|233.96|235.91|233.51|0
1651169800000|2022-04-28 18:16:40|236.36|233.96|236.25|233.85|236.48|234.08|236.25|233.85|0
1651169810000|2022-04-28 18:16:50|236.14|233.74|236.36|233.96|236.36|233.96|236.14|233.74|0
1651169820000|2022-04-28 18:17:00|236.02|233.62|235.91|233.51|236.02|233.62|235.8|233.4|0
1651169830000|2022-04-28 18:17:10|236.02|233.62|235.74|233.34|236.14|233.74|235.74|233.34|0
1651169840000|2022-04-28 18:17:20|235.69|233.29|235.12|232.72|235.8|233.4|235.12|232.72|0
1651169850000|2022-04-28 18:17:30|235.24|232.84|235.12|232.72|235.46|233.06|235.12|232.72|0
1651169860000|2022-04-28 18:17:40|235.35|232.95|235.12|232.72|235.35|232.95|235.12|232.72|0
1651169870000|2022-04-28 18:17:50|234.9|232.5|234.9|232.5|234.9|232.5|234.67|232.27|0
1651169880000|2022-04-28 18:18:00|234.84|232.44|235.01|232.61|235.01|232.61|234.79|232.39|0
1651169890000|2022-04-28 18:18:10|234.9|232.5|234.9|232.5|234.9|232.5|234.79|232.39|0
1651169900000|2022-04-28 18:18:20|234.79|232.39|234.9|232.5|234.9|232.5|234.79|232.39|0
1651169910000|2022-04-28 18:18:30|235.12|232.72|235.12|232.72|235.23|232.83|235.12|232.72|0
1651169920000|2022-04-28 18:18:40|235.01|232.61|235.12|232.72|235.12|232.72|235.01|232.61|0
1651169930000|2022-04-28 18:18:50|235.01|232.61|234.67|232.27|235.01|232.61|234.67|232.27|0
1651169940000|2022-04-28 18:19:00|234.22|231.82|234.34|231.94|234.45|232.05|234.22|231.82|0
1651169950000|2022-04-28 18:19:10|234.22|231.82|234.22|231.82|234.39|231.99|234.22|231.82|0
1651169960000|2022-04-28 18:19:20|234.34|231.94|234.78|232.38|234.78|232.38|234.34|231.94|0
1651169970000|2022-04-28 18:19:30|234.9|232.5|234.67|232.27|234.9|232.5|234.67|232.27|0
1651169980000|2022-04-28 18:19:40|234.62|232.22|234.22|231.82|234.62|232.22|234.22|231.82|0
1651169990000|2022-04-28 18:19:50|234.45|232.05|234.11|231.71|234.45|232.05|234.11|231.71|0
1651170000000|2022-04-28 18:20:00|234.22|231.82|233.89|231.49|234.22|231.82|233.89|231.49|0
1651170010000|2022-04-28 18:20:10|233.77|231.37|233.89|231.49|233.89|231.49|233.77|231.37|0
1651170020000|2022-04-28 18:20:20|233.66|231.26|234.22|231.82|234.22|231.82|233.66|231.26|0
1651170030000|2022-04-28 18:20:30|234.11|231.71|234.45|232.05|234.45|232.05|234.11|231.71|0
1651170040000|2022-04-28 18:20:40|234.22|231.82|234.11|231.71|234.33|231.93|234.11|231.71|0
1651170050000|2022-04-28 18:20:50|234.22|231.82|234.33|231.93|234.33|231.93|234.22|231.82|0
1651170060000|2022-04-28 18:21:00|234.67|232.27|234.56|232.16|234.67|232.27|234.45|232.05|0
1651170070000|2022-04-28 18:21:10|234.78|232.38|235.07|232.67|235.12|232.72|234.78|232.38|0
1651170080000|2022-04-28 18:21:20|235.57|233.17|235.46|233.06|235.68|233.28|235.46|233.06|0
1651170090000|2022-04-28 18:21:30|235.35|232.95|235.12|232.72|235.35|232.95|235.12|232.72|0
1651170100000|2022-04-28 18:21:40|235.35|232.95|235.57|233.17|235.57|233.17|235.23|232.83|0
1651170110000|2022-04-28 18:21:50|235.35|232.95|235.35|232.95|235.46|233.06|235.35|232.95|0
1651170120000|2022-04-28 18:22:00|235.23|232.83|234.9|232.5|235.23|232.83|234.78|232.38|0
1651170130000|2022-04-28 18:22:10|234.78|232.38|234.67|232.27|234.78|232.38|234.56|232.16|0
1651170140000|2022-04-28 18:22:20|234.56|232.16|234.11|231.71|234.56|232.16|234.11|231.71|0
1651170150000|2022-04-28 18:22:30|234.22|231.82|234.39|231.99|234.39|231.99|234.11|231.71|0
1651170160000|2022-04-28 18:22:40|234.56|232.16|234.22|231.82|234.56|232.16|234.22|231.82|0
1651170170000|2022-04-28 18:22:50|234|231.6|233.77|231.37|234|231.6|233.77|231.37|0
1651170180000|2022-04-28 18:23:00|233.88|231.48|234.33|231.93|234.33|231.93|233.88|231.48|0
1651170190000|2022-04-28 18:23:10|234|231.6|233.88|231.48|234|231.6|233.88|231.48|0
1651170200000|2022-04-28 18:23:20|234|231.6|233.88|231.48|234|231.6|233.88|231.48|0
1651170210000|2022-04-28 18:23:30|233.77|231.37|233.77|231.37|233.77|231.37|233.77|231.37|0
1651170220000|2022-04-28 18:23:40|233.88|231.48|233.88|231.48|233.88|231.48|233.88|231.48|0
1651170230000|2022-04-28 18:23:50|234|231.6|233.88|231.48|234.11|231.71|233.88|231.48|0
1651170240000|2022-04-28 18:24:00|233.55|231.15|233.44|231.04|233.55|231.15|233.44|231.04|0
1651170250000|2022-04-28 18:24:10|233.55|231.15|233.44|231.04|233.55|231.15|233.32|230.92|0
1651170260000|2022-04-28 18:24:20|233.55|231.15|233.32|230.92|233.55|231.15|233.32|230.92|0
1651170270000|2022-04-28 18:24:30|233.44|231.04|233.32|230.92|233.55|231.15|233.32|230.92|0
1651170280000|2022-04-28 18:24:40|233.44|231.04|233.32|230.92|233.44|231.04|233.21|230.81|0
1651170290000|2022-04-28 18:24:50|233.27|230.87|232.88|230.48|233.27|230.87|232.88|230.48|0
1651170300000|2022-04-28 18:25:00|232.77|230.37|232.88|230.48|232.99|230.59|232.77|230.37|0
1651170310000|2022-04-28 18:25:10|233.1|230.7|233.32|230.92|233.44|231.04|233.1|230.7|0
1651170320000|2022-04-28 18:25:20|233.44|231.04|233.21|230.81|233.44|231.04|233.21|230.81|0
1651170330000|2022-04-28 18:25:30|233.44|231.04|233.44|231.04|233.44|231.04|233.44|231.04|0
1651170340000|2022-04-28 18:25:40|233.55|231.15|233.77|231.37|233.77|231.37|233.55|231.15|0
1651170350000|2022-04-28 18:25:50|233.88|231.48|233.55|231.15|233.88|231.48|233.55|231.15|0
1651170360000|2022-04-28 18:26:00|233.66|231.26|233.55|231.15|233.66|231.26|233.55|231.15|0
1651170370000|2022-04-28 18:26:10|233.43|231.03|233.77|231.37|233.77|231.37|233.43|231.03|0
1651170380000|2022-04-28 18:26:20|233.99|231.59|233.77|231.37|233.99|231.59|233.66|231.26|0
1651170390000|2022-04-28 18:26:30|233.66|231.26|233.55|231.15|233.66|231.26|233.55|231.15|0
1651170400000|2022-04-28 18:26:40|233.77|231.37|233.32|230.92|233.77|231.37|233.32|230.92|0
1651170410000|2022-04-28 18:26:50|233.21|230.81|233.1|230.7|233.21|230.81|233.1|230.7|0
1651170420000|2022-04-28 18:27:00|232.99|230.59|232.88|230.48|232.99|230.59|232.76|230.36|0
1651170430000|2022-04-28 18:27:10|232.99|230.59|232.99|230.59|232.99|230.59|232.99|230.59|0
1651170440000|2022-04-28 18:27:20|233.1|230.7|233.21|230.81|233.21|230.81|233.1|230.7|0
1651170450000|2022-04-28 18:27:30|233.43|231.03|233.21|230.81|233.43|231.03|233.1|230.7|0
1651170460000|2022-04-28 18:27:40|233.1|230.7|234.11|231.71|234.11|231.71|232.99|230.59|0
1651170470000|2022-04-28 18:27:50|234.16|231.76|233.99|231.59|234.16|231.76|233.99|231.59|0
1651170480000|2022-04-28 18:28:00|233.88|231.48|234.44|232.04|234.55|232.15|233.88|231.48|0
1651170490000|2022-04-28 18:28:10|234.11|231.71|233.99|231.59|234.11|231.71|233.99|231.59|0
1651170500000|2022-04-28 18:28:20|233.88|231.48|233.88|231.48|233.99|231.59|233.88|231.48|0
1651170510000|2022-04-28 18:28:30|234.11|231.71|233.77|231.37|234.11|231.71|233.77|231.37|0
1651170520000|2022-04-28 18:28:40|233.66|231.26|233.77|231.37|233.77|231.37|233.66|231.26|0
1651170530000|2022-04-28 18:28:50|233.88|231.48|233.77|231.37|233.88|231.48|233.77|231.37|0
1651170540000|2022-04-28 18:29:00|233.43|231.03|233.21|230.81|233.43|231.03|233.21|230.81|0
1651170550000|2022-04-28 18:29:10|233.32|230.92|233.32|230.92|233.43|231.03|233.32|230.92|0
1651170560000|2022-04-28 18:29:20|233.43|231.03|233.43|231.03|233.43|231.03|233.32|230.92|0
1651170570000|2022-04-28 18:29:30|233.32|230.92|233.32|230.92|233.32|230.92|233.21|230.81|0
1651170580000|2022-04-28 18:29:40|233.27|230.87|233.43|231.03|233.43|231.03|233.21|230.81|0
1651170590000|2022-04-28 18:29:50|233.49|231.09|233.32|230.92|233.66|231.26|233.32|230.92|0
1651170600000|2022-04-28 18:30:00|233.21|230.81|233.21|230.81|233.54|231.14|233.21|230.81|0
1651170610000|2022-04-28 18:30:10|233.32|230.92|233.21|230.81|233.43|231.03|233.21|230.81|0
1651170620000|2022-04-28 18:30:20|233.32|230.92|232.99|230.59|233.32|230.92|232.99|230.59|0
1651170630000|2022-04-28 18:30:30|232.87|230.47|232.43|230.03|232.87|230.47|232.43|230.03|0
1651170640000|2022-04-28 18:30:40|232.54|230.14|232.65|230.25|232.65|230.25|232.43|230.03|0
1651170650000|2022-04-28 18:30:50|232.54|230.14|232.43|230.03|232.54|230.14|232.2|229.8|0
1651170660000|2022-04-28 18:31:00|232.32|229.92|232.54|230.14|232.54|230.14|232.32|229.92|0
1651170670000|2022-04-28 18:31:10|232.65|230.25|232.76|230.36|232.76|230.36|232.65|230.25|0
1651170680000|2022-04-28 18:31:20|232.87|230.47|233.1|230.7|233.1|230.7|232.87|230.47|0
1651170690000|2022-04-28 18:31:30|232.98|230.58|232.87|230.47|233.1|230.7|232.87|230.47|0
1651170700000|2022-04-28 18:31:40|233.1|230.7|233.21|230.81|233.21|230.81|233.1|230.7|0
1651170710000|2022-04-28 18:31:50|233.32|230.92|233.21|230.81|233.32|230.92|233.21|230.81|0
1651170720000|2022-04-28 18:32:00|233.54|231.14|233.54|231.14|233.54|231.14|233.43|231.03|0
1651170730000|2022-04-28 18:32:10|233.77|231.37|233.99|231.59|233.99|231.59|233.66|231.26|0
1651170740000|2022-04-28 18:32:20|233.88|231.48|234.44|232.04|234.55|232.15|233.88|231.48|0
1651170750000|2022-04-28 18:32:30|234.78|232.38|234.78|232.38|234.78|232.38|234.78|232.38|0
1651170760000|2022-04-28 18:32:40|235|232.6|234.89|232.49|235|232.6|234.89|232.49|0
1651170770000|2022-04-28 18:32:50|234.78|232.38|234.44|232.04|234.78|232.38|234.44|232.04|0
1651170780000|2022-04-28 18:33:00|233.99|231.59|234.1|231.7|234.1|231.7|233.99|231.59|0
1651170790000|2022-04-28 18:33:10|233.99|231.59|233.99|231.59|234.21|231.81|233.99|231.59|0
1651170800000|2022-04-28 18:33:20|233.88|231.48|233.65|231.25|233.88|231.48|233.65|231.25|0
1651170810000|2022-04-28 18:33:30|233.54|231.14|233.65|231.25|233.65|231.25|233.54|231.14|0
1651170820000|2022-04-28 18:33:40|233.54|231.14|233.54|231.14|233.54|231.14|233.43|231.03|0
1651170830000|2022-04-28 18:33:50|233.49|231.09|233.21|230.81|233.49|231.09|232.98|230.58|0
1651170840000|2022-04-28 18:34:00|233.09|230.69|233.21|230.81|233.21|230.81|232.98|230.58|0
1651170850000|2022-04-28 18:34:10|233.09|230.69|233.09|230.69|233.21|230.81|233.09|230.69|0
1651170860000|2022-04-28 18:34:20|233.65|231.25|233.32|230.92|233.65|231.25|233.32|230.92|0
1651170870000|2022-04-28 18:34:30|233.43|231.03|233.77|231.37|233.77|231.37|233.43|231.03|0
1651170880000|2022-04-28 18:34:40|233.65|231.25|233.77|231.37|233.77|231.37|233.54|231.14|0
1651170890000|2022-04-28 18:34:50|233.65|231.25|233.54|231.14|233.65|231.25|233.54|231.14|0
1651170900000|2022-04-28 18:35:00|233.32|230.92|233.21|230.81|233.32|230.92|233.21|230.81|0
1651170910000|2022-04-28 18:35:10|233.09|230.69|233.65|231.25|233.65|231.25|233.09|230.69|0
1651170920000|2022-04-28 18:35:20|233.54|231.14|233.43|231.03|233.54|231.14|233.43|231.03|0
1651170930000|2022-04-28 18:35:30|233.32|230.92|233.32|230.92|233.43|231.03|233.32|230.92|0
1651170940000|2022-04-28 18:35:40|233.54|231.14|233.54|231.14|233.54|231.14|233.49|231.09|0
1651170950000|2022-04-28 18:35:50|233.6|231.2|233.65|231.25|233.76|231.36|233.54|231.14|0
1651170960000|2022-04-28 18:36:00|233.54|231.14|233.32|230.92|233.54|231.14|233.32|230.92|0
1651170970000|2022-04-28 18:36:10|233.21|230.81|233.43|231.03|233.43|231.03|233.21|230.81|0
1651170980000|2022-04-28 18:36:20|233.32|230.92|233.54|231.14|233.54|231.14|233.32|230.92|0
1651170990000|2022-04-28 18:36:30|233.49|231.09|233.2|230.8|233.54|231.14|233.2|230.8|0
1651171000000|2022-04-28 18:36:40|233.09|230.69|232.87|230.47|233.09|230.69|232.87|230.47|0
1651171010000|2022-04-28 18:36:50|232.76|230.36|232.87|230.47|232.87|230.47|232.76|230.36|0
1651171020000|2022-04-28 18:37:00|232.65|230.25|232.87|230.47|232.87|230.47|232.65|230.25|0
1651171030000|2022-04-28 18:37:10|232.76|230.36|232.65|230.25|232.76|230.36|232.65|230.25|0
1651171040000|2022-04-28 18:37:20|232.53|230.13|232.42|230.02|232.53|230.13|232.42|230.02|0
1651171050000|2022-04-28 18:37:30|232.53|230.13|232.42|230.02|232.53|230.13|232.42|230.02|0
1651171060000|2022-04-28 18:37:40|232.31|229.91|232.31|229.91|232.31|229.91|232.31|229.91|0
1651171070000|2022-04-28 18:37:50|232.2|229.8|232.2|229.8|232.2|229.8|232.2|229.8|0
1651171080000|2022-04-28 18:38:00|232.31|229.91|232.09|229.69|232.31|229.91|231.98|229.58|0
1651171090000|2022-04-28 18:38:10|231.98|229.58|232.09|229.69|232.09|229.69|231.98|229.58|0
1651171100000|2022-04-28 18:38:20|231.98|229.58|232.09|229.69|232.09|229.69|231.98|229.58|0
1651171110000|2022-04-28 18:38:30|231.98|229.58|231.86|229.46|231.98|229.58|231.86|229.46|0
1651171120000|2022-04-28 18:38:40|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1651171130000|2022-04-28 18:38:50|231.86|229.46|231.64|229.24|231.86|229.46|231.64|229.24|0
1651171140000|2022-04-28 18:39:00|231.53|229.13|231.75|229.35|231.75|229.35|231.53|229.13|0
1651171150000|2022-04-28 18:39:10|231.86|229.46|232.09|229.69|232.31|229.91|231.86|229.46|0
1651171160000|2022-04-28 18:39:20|232.53|230.13|232.31|229.91|232.53|230.13|232.31|229.91|0
1651171170000|2022-04-28 18:39:30|232.2|229.8|232.09|229.69|232.2|229.8|232.09|229.69|0
1651171180000|2022-04-28 18:39:40|232.2|229.8|232.42|230.02|232.42|230.02|232.2|229.8|0
1651171190000|2022-04-28 18:39:50|232.2|229.8|232.09|229.69|232.2|229.8|232.09|229.69|0
1651171200000|2022-04-28 18:40:00|231.98|229.58|231.75|229.35|231.98|229.58|231.75|229.35|0
1651171210000|2022-04-28 18:40:10|231.64|229.24|231.53|229.13|231.64|229.24|231.42|229.02|0
1651171220000|2022-04-28 18:40:20|231.64|229.24|231.64|229.24|231.75|229.35|231.64|229.24|0
1651171230000|2022-04-28 18:40:30|231.75|229.35|231.75|229.35|231.86|229.46|231.75|229.35|0
1651171240000|2022-04-28 18:40:40|231.64|229.24|231.64|229.24|231.64|229.24|231.31|228.91|0
1651171250000|2022-04-28 18:40:50|231.42|229.02|231.31|228.91|231.42|229.02|231.31|228.91|0
1651171260000|2022-04-28 18:41:00|231.2|228.8|231.31|228.91|231.42|229.02|231.2|228.8|0
1651171270000|2022-04-28 18:41:10|231.2|228.8|231.42|229.02|231.42|229.02|231.2|228.8|0
1651171280000|2022-04-28 18:41:20|231.31|228.91|231.53|229.13|231.53|229.13|231.31|228.91|0
1651171290000|2022-04-28 18:41:30|231.64|229.24|231.42|229.02|231.64|229.24|231.42|229.02|0
1651171300000|2022-04-28 18:41:40|231.31|228.91|231.31|228.91|231.31|228.91|231.08|228.68|0
1651171310000|2022-04-28 18:41:50|231.2|228.8|231.53|229.13|231.53|229.13|231.2|228.8|0
1651171320000|2022-04-28 18:42:00|231.42|229.02|231.42|229.02|231.53|229.13|231.42|229.02|0
1651171330000|2022-04-28 18:42:10|231.53|229.13|231.31|228.91|231.53|229.13|231.2|228.8|0
1651171340000|2022-04-28 18:42:20|231.42|229.02|231.08|228.68|231.42|229.02|231.08|228.68|0
1651171350000|2022-04-28 18:42:30|231.25|228.85|231.19|228.79|231.25|228.85|231.19|228.79|0
1651171360000|2022-04-28 18:42:40|231.31|228.91|231.31|228.91|231.31|228.91|231.31|228.91|0
1651171370000|2022-04-28 18:42:50|231.36|228.96|231.19|228.79|231.42|229.02|231.19|228.79|0
1651171380000|2022-04-28 18:43:00|231.14|228.74|231.08|228.68|231.14|228.74|230.97|228.57|0
1651171390000|2022-04-28 18:43:10|230.97|228.57|230.42|228.02|230.97|228.57|230.42|228.02|0
1651171400000|2022-04-28 18:43:20|230.53|228.13|230.64|228.24|230.64|228.24|230.53|228.13|0
1651171410000|2022-04-28 18:43:30|230.53|228.13|230.31|227.91|230.53|228.13|230.31|227.91|0
1651171420000|2022-04-28 18:43:40|230.42|228.02|230.2|227.8|230.42|228.02|230.2|227.8|0
1651171430000|2022-04-28 18:43:50|230.09|227.69|229.97|227.57|230.09|227.69|229.97|227.57|0
1651171440000|2022-04-28 18:44:00|230.09|227.69|229.75|227.35|230.09|227.69|229.75|227.35|0
1651171450000|2022-04-28 18:44:10|229.86|227.46|230.2|227.8|230.2|227.8|229.86|227.46|0
1651171460000|2022-04-28 18:44:20|229.97|227.57|229.86|227.46|229.97|227.57|229.86|227.46|0
1651171470000|2022-04-28 18:44:30|229.75|227.35|229.75|227.35|229.86|227.46|229.75|227.35|0
1651171480000|2022-04-28 18:44:40|229.64|227.24|229.75|227.35|229.86|227.46|229.64|227.24|0
1651171490000|2022-04-28 18:44:50|229.64|227.24|229.64|227.24|229.64|227.24|229.53|227.13|0
1651171500000|2022-04-28 18:45:00|229.53|227.13|229.42|227.02|229.64|227.24|229.42|227.02|0
1651171510000|2022-04-28 18:45:10|229.64|227.24|231.49|229.09|231.49|229.09|229.64|227.24|0
1651171520000|2022-04-28 18:45:20|231.6|229.2|231.49|229.09|231.71|229.31|231.49|229.09|0
1651171530000|2022-04-28 18:45:30|231.38|228.98|230.22|227.82|231.38|228.98|230.22|227.82|0
1651171540000|2022-04-28 18:45:40|230.33|227.93|230.11|227.71|230.33|227.93|230.11|227.71|0
1651171550000|2022-04-28 18:45:50|229.99|227.59|229.88|227.48|230.11|227.71|229.88|227.48|0
1651171560000|2022-04-28 18:46:00|229.99|227.59|229.88|227.48|229.99|227.59|229.88|227.48|0
1651171570000|2022-04-28 18:46:10|229.77|227.37|229.66|227.26|229.77|227.37|229.66|227.26|0
1651171580000|2022-04-28 18:46:20|229.55|227.15|229.44|227.04|229.66|227.26|229.44|227.04|0
1651171590000|2022-04-28 18:46:30|229.55|227.15|229.66|227.26|229.66|227.26|229.55|227.15|0
1651171600000|2022-04-28 18:46:40|229.77|227.37|229.77|227.37|229.77|227.37|229.77|227.37|0
1651171610000|2022-04-28 18:46:50|229.88|227.48|230.1|227.7|230.1|227.7|229.88|227.48|0
1651171620000|2022-04-28 18:47:00|230.21|227.81|230.33|227.93|230.33|227.93|229.99|227.59|0
1651171630000|2022-04-28 18:47:10|230.44|228.04|229.88|227.48|230.44|228.04|229.88|227.48|0
1651171640000|2022-04-28 18:47:20|229.99|227.59|229.99|227.59|229.99|227.59|229.88|227.48|0
1651171650000|2022-04-28 18:47:30|230.1|227.7|230.21|227.81|230.21|227.81|230.1|227.7|0
1651171660000|2022-04-28 18:47:40|230.32|227.92|230.32|227.92|230.32|227.92|230.32|227.92|0
1651171670000|2022-04-28 18:47:50|230.44|228.04|229.99|227.59|230.44|228.04|229.99|227.59|0
1651171680000|2022-04-28 18:48:00|229.83|227.43|229.77|227.37|229.88|227.48|229.77|227.37|0
1651171690000|2022-04-28 18:48:10|229.99|227.59|229.77|227.37|230.1|227.7|229.77|227.37|0
1651171700000|2022-04-28 18:48:20|229.55|227.15|229.66|227.26|229.66|227.26|229.55|227.15|0
1651171710000|2022-04-28 18:48:30|229.33|226.93|229.66|227.26|229.66|227.26|229.33|226.93|0
1651171720000|2022-04-28 18:48:40|229.5|227.1|229.72|227.32|229.72|227.32|229.5|227.1|0
1651171730000|2022-04-28 18:48:50|229.55|227.15|229.44|227.04|229.55|227.15|229.44|227.04|0
1651171740000|2022-04-28 18:49:00|229.33|226.93|229.22|226.82|229.33|226.93|229.22|226.82|0
1651171750000|2022-04-28 18:49:10|229.33|226.93|229.22|226.82|229.33|226.93|229.11|226.71|0
1651171760000|2022-04-28 18:49:20|229.33|226.93|229.22|226.82|229.33|226.93|229.22|226.82|0
1651171770000|2022-04-28 18:49:30|229.33|226.93|229.11|226.71|229.33|226.93|229.11|226.71|0
1651171780000|2022-04-28 18:49:40|228.89|226.49|228.89|226.49|229|226.6|228.89|226.49|0
1651171790000|2022-04-28 18:49:50|229|226.6|228.56|226.16|229|226.6|228.56|226.16|0
1651171800000|2022-04-28 18:50:00|228.45|226.05|228.67|226.27|228.67|226.27|228.45|226.05|0
1651171810000|2022-04-28 18:50:10|228.56|226.16|228.23|225.83|228.56|226.16|228.23|225.83|0
1651171820000|2022-04-28 18:50:20|228.01|225.61|227.79|225.39|228.12|225.72|227.79|225.39|0
1651171830000|2022-04-28 18:50:30|227.9|225.5|227.57|225.17|227.9|225.5|227.57|225.17|0
1651171840000|2022-04-28 18:50:40|227.46|225.06|227.35|224.95|227.57|225.17|227.35|224.95|0
1651171850000|2022-04-28 18:50:50|227.46|225.06|227.14|224.74|227.46|225.06|227.14|224.74|0
1651171860000|2022-04-28 18:51:00|227.03|224.63|227.03|224.63|227.03|224.63|226.92|224.52|0
1651171870000|2022-04-28 18:51:10|227.14|224.74|227.14|224.74|227.14|224.74|227.14|224.74|0
1651171880000|2022-04-28 18:51:20|227.24|224.84|227.03|224.63|227.24|224.84|227.03|224.63|0
1651171890000|2022-04-28 18:51:30|227.35|224.95|227.46|225.06|227.46|225.06|227.35|224.95|0
1651171900000|2022-04-28 18:51:40|227.35|224.95|227.3|224.9|227.46|225.06|227.3|224.9|0
1651171910000|2022-04-28 18:51:50|227.13|224.73|227.03|224.63|227.13|224.73|227.03|224.63|0
1651171920000|2022-04-28 18:52:00|226.92|224.52|227.03|224.63|227.03|224.63|226.92|224.52|0
1651171930000|2022-04-28 18:52:10|227.13|224.73|227.13|224.73|227.13|224.73|226.92|224.52|0
1651171940000|2022-04-28 18:52:20|227.03|224.63|227.13|224.73|227.13|224.73|227.03|224.63|0
1651171950000|2022-04-28 18:52:30|227.24|224.84|227.57|225.17|227.57|225.17|227.24|224.84|0
1651171960000|2022-04-28 18:52:40|227.46|225.06|227.46|225.06|227.46|225.06|227.35|224.95|0
1651171970000|2022-04-28 18:52:50|227.35|224.95|227.52|225.12|227.52|225.12|227.35|224.95|0
1651171980000|2022-04-28 18:53:00|227.46|225.06|227.68|225.28|227.68|225.28|227.46|225.06|0
1651171990000|2022-04-28 18:53:10|227.79|225.39|228.12|225.72|228.12|225.72|227.79|225.39|0
1651172000000|2022-04-28 18:53:20|228.23|225.83|228.34|225.94|228.34|225.94|228.23|225.83|0
1651172010000|2022-04-28 18:53:30|228.45|226.05|228.45|226.05|228.56|226.16|228.45|226.05|0
1651172020000|2022-04-28 18:53:40|228.56|226.16|228.67|226.27|228.67|226.27|228.34|225.94|0
1651172030000|2022-04-28 18:53:50|228.45|226.05|229|226.6|229|226.6|228.45|226.05|0
1651172040000|2022-04-28 18:54:00|228.89|226.49|229.11|226.71|229.11|226.71|228.78|226.38|0
1651172050000|2022-04-28 18:54:10|229.22|226.82|229.33|226.93|229.33|226.93|229.22|226.82|0
1651172060000|2022-04-28 18:54:20|229.44|227.04|229.99|227.59|229.99|227.59|229.44|227.04|0
1651172070000|2022-04-28 18:54:30|230.1|227.7|230.43|228.03|230.43|228.03|229.99|227.59|0
1651172080000|2022-04-28 18:54:40|230.32|227.92|230.21|227.81|230.32|227.92|230.21|227.81|0
1651172090000|2022-04-28 18:54:50|230.32|227.92|230.54|228.14|230.54|228.14|230.32|227.92|0
1651172100000|2022-04-28 18:55:00|230.76|228.36|230.87|228.47|231.09|228.69|230.76|228.36|0
1651172110000|2022-04-28 18:55:10|231.09|228.69|230.98|228.58|231.09|228.69|230.98|228.58|0
1651172120000|2022-04-28 18:55:20|230.65|228.25|230.32|227.92|230.65|228.25|230.32|227.92|0
1651172130000|2022-04-28 18:55:30|230.43|228.03|230.32|227.92|230.43|228.03|230.32|227.92|0
1651172140000|2022-04-28 18:55:40|230.43|228.03|230.21|227.81|230.43|228.03|230.21|227.81|0
1651172150000|2022-04-28 18:55:50|230.54|228.14|230.32|227.92|230.54|228.14|230.32|227.92|0
1651172160000|2022-04-28 18:56:00|229.88|227.48|229.44|227.04|229.88|227.48|229.44|227.04|0
1651172170000|2022-04-28 18:56:10|229.22|226.82|229.33|226.93|229.33|226.93|229.11|226.71|0
1651172180000|2022-04-28 18:56:20|229.11|226.71|229.27|226.87|229.33|226.93|229.11|226.71|0
1651172190000|2022-04-28 18:56:30|229.33|226.93|229.98|227.58|229.98|227.58|229.22|226.82|0
1651172200000|2022-04-28 18:56:40|230.09|227.69|230.09|227.69|230.2|227.8|230.09|227.69|0
1651172210000|2022-04-28 18:56:50|230.2|227.8|230.2|227.8|230.31|227.91|230.2|227.8|0
1651172220000|2022-04-28 18:57:00|230.09|227.69|229.87|227.47|230.09|227.69|229.87|227.47|0
1651172230000|2022-04-28 18:57:10|229.98|227.58|229.87|227.47|229.98|227.58|229.87|227.47|0
1651172240000|2022-04-28 18:57:20|229.76|227.36|229.65|227.25|229.76|227.36|229.65|227.25|0
1651172250000|2022-04-28 18:57:30|229.76|227.36|229.87|227.47|229.87|227.47|229.76|227.36|0
1651172260000|2022-04-28 18:57:40|229.65|227.25|229.65|227.25|229.76|227.36|229.65|227.25|0
1651172270000|2022-04-28 18:57:50|229.76|227.36|229.65|227.25|229.76|227.36|229.54|227.14|0
1651172280000|2022-04-28 18:58:00|229.54|227.14|229.76|227.36|229.87|227.47|229.54|227.14|0
1651172290000|2022-04-28 18:58:10|229.87|227.47|229.98|227.58|229.98|227.58|229.76|227.36|0
1651172300000|2022-04-28 18:58:20|230.09|227.69|229.65|227.25|230.09|227.69|229.65|227.25|0
1651172310000|2022-04-28 18:58:30|229.54|227.14|229.65|227.25|229.76|227.36|229.54|227.14|0
1651172320000|2022-04-28 18:58:40|229.76|227.36|229.87|227.47|229.87|227.47|229.76|227.36|0
1651172330000|2022-04-28 18:58:50|229.76|227.36|230.09|227.69|230.09|227.69|229.76|227.36|0
1651172340000|2022-04-28 18:59:00|229.98|227.58|230.2|227.8|230.2|227.8|229.98|227.58|0
1651172350000|2022-04-28 18:59:10|230.09|227.69|229.76|227.36|230.09|227.69|229.76|227.36|0
1651172360000|2022-04-28 18:59:20|229.65|227.25|229.65|227.25|229.65|227.25|229.65|227.25|0
1651172370000|2022-04-28 18:59:30|229.76|227.36|229.76|227.36|229.76|227.36|229.76|227.36|0
1651172380000|2022-04-28 18:59:40|229.65|227.25|230.09|227.69|230.09|227.69|229.65|227.25|0
1651172390000|2022-04-28 18:59:50|229.98|227.58|229.65|227.25|229.98|227.58|229.59|227.19|0
1651172400000|2022-04-28 19:00:00|230.2|227.8|230.2|227.8|230.2|227.8|229.98|227.58|0
1651172410000|2022-04-28 19:00:10|230.31|227.91|230.2|227.8|230.31|227.91|230.2|227.8|0
1651172420000|2022-04-28 19:00:20|230.42|228.02|230.53|228.13|230.64|228.24|230.42|228.02|0
1651172430000|2022-04-28 19:00:30|230.2|227.8|230.31|227.91|230.31|227.91|230.2|227.8|0
1651172440000|2022-04-28 19:00:40|230.42|228.02|230.03|227.63|230.42|228.02|230.03|227.63|0
1651172450000|2022-04-28 19:00:50|230.09|227.69|230.31|227.91|230.31|227.91|230.09|227.69|0
1651172460000|2022-04-28 19:01:00|230.42|228.02|230.86|228.46|230.86|228.46|230.42|228.02|0
1651172470000|2022-04-28 19:01:10|230.97|228.57|230.97|228.57|230.97|228.57|230.97|228.57|0
1651172480000|2022-04-28 19:01:20|230.86|228.46|231.08|228.68|231.08|228.68|230.86|228.46|0
1651172490000|2022-04-28 19:01:30|230.86|228.46|230.86|228.46|230.86|228.46|230.86|228.46|0
1651172500000|2022-04-28 19:01:40|230.64|228.24|230.86|228.46|230.86|228.46|230.64|228.24|0
1651172510000|2022-04-28 19:01:50|230.75|228.35|230.86|228.46|230.86|228.46|230.75|228.35|0
1651172520000|2022-04-28 19:02:00|230.75|228.35|231.41|229.01|231.41|229.01|230.75|228.35|0
1651172530000|2022-04-28 19:02:10|231.3|228.9|230.53|228.13|231.3|228.9|230.53|228.13|0
1651172540000|2022-04-28 19:02:20|230.64|228.24|230.42|228.02|230.75|228.35|230.42|228.02|0
1651172550000|2022-04-28 19:02:30|230.31|227.91|230.42|228.02|230.53|228.13|230.31|227.91|0
1651172560000|2022-04-28 19:02:40|230.31|227.91|230.42|228.02|230.42|228.02|230.31|227.91|0
1651172570000|2022-04-28 19:02:50|230.64|228.24|230.42|228.02|230.64|228.24|230.42|228.02|0
1651172580000|2022-04-28 19:03:00|230.31|227.91|230.42|228.02|230.42|228.02|230.31|227.91|0
1651172590000|2022-04-28 19:03:10|230.75|228.35|230.86|228.46|230.86|228.46|230.75|228.35|0
1651172600000|2022-04-28 19:03:20|230.97|228.57|230.97|228.57|231.08|228.68|230.97|228.57|0
1651172610000|2022-04-28 19:03:30|230.75|228.35|230.31|227.91|230.75|228.35|230.31|227.91|0
1651172620000|2022-04-28 19:03:40|230.25|227.85|229.53|227.13|230.25|227.85|229.53|227.13|0
1651172630000|2022-04-28 19:03:50|229.31|226.91|229.1|226.7|229.64|227.24|229.1|226.7|0
1651172640000|2022-04-28 19:04:00|228.66|226.26|228.44|226.04|228.66|226.26|228.44|226.04|0
1651172650000|2022-04-28 19:04:10|228.38|225.98|228.38|225.98|228.44|226.04|228.22|225.82|0
1651172660000|2022-04-28 19:04:20|228.55|226.15|228.66|226.26|228.66|226.26|228.44|226.04|0
1651172670000|2022-04-28 19:04:30|228.44|226.04|229.42|227.02|229.42|227.02|228.44|226.04|0
1651172680000|2022-04-28 19:04:40|229.53|227.13|229.64|227.24|229.64|227.24|229.53|227.13|0
1651172690000|2022-04-28 19:04:50|229.75|227.35|229.59|227.19|229.86|227.46|229.59|227.19|0
1651172700000|2022-04-28 19:05:00|229.75|227.35|229.2|226.8|229.75|227.35|229.2|226.8|0
1651172710000|2022-04-28 19:05:10|229.09|226.69|229.09|226.69|229.09|226.69|228.98|226.58|0
1651172720000|2022-04-28 19:05:20|228.98|226.58|228.98|226.58|228.98|226.58|228.98|226.58|0
1651172730000|2022-04-28 19:05:30|228.76|226.36|228.66|226.26|228.76|226.36|228.66|226.26|0
1651172740000|2022-04-28 19:05:40|228.76|226.36|228.87|226.47|228.87|226.47|228.76|226.36|0
1651172750000|2022-04-28 19:05:50|228.98|226.58|228.98|226.58|229.09|226.69|228.98|226.58|0
1651172760000|2022-04-28 19:06:00|228.76|226.36|228.55|226.15|228.76|226.36|228.55|226.15|0
1651172770000|2022-04-28 19:06:10|228.44|226.04|228.55|226.15|228.55|226.15|228.44|226.04|0
1651172780000|2022-04-28 19:06:20|228.44|226.04|228.44|226.04|228.44|226.04|228.44|226.04|0
1651172790000|2022-04-28 19:06:30|228.11|225.71|228|225.6|228.22|225.82|228|225.6|0
1651172800000|2022-04-28 19:06:40|228.11|225.71|228.11|225.71|228.11|225.71|228|225.6|0
1651172810000|2022-04-28 19:06:50|228|225.6|228|225.6|228|225.6|228|225.6|0
1651172820000|2022-04-28 19:07:00|227.89|225.49|228.11|225.71|228.11|225.71|227.89|225.49|0
1651172830000|2022-04-28 19:07:10|228.22|225.82|228.33|225.93|228.43|226.03|228.22|225.82|0
1651172840000|2022-04-28 19:07:20|228.89|226.01|228.57|225.69|228.89|226.01|228.57|225.69|0
1651172850000|2022-04-28 19:07:30|228.46|225.58|228.35|225.47|228.46|225.58|228.35|225.47|0
1651172860000|2022-04-28 19:07:40|228.46|225.58|228.57|225.69|228.57|225.69|228.46|225.58|0
1651172870000|2022-04-28 19:07:50|228.46|225.58|228.35|225.47|228.67|225.79|228.35|225.47|0
1651172880000|2022-04-28 19:08:00|228.24|225.36|228.24|225.36|228.35|225.47|228.24|225.36|0
1651172890000|2022-04-28 19:08:10|228.35|225.47|228.13|225.25|228.35|225.47|228.13|225.25|0
1651172900000|2022-04-28 19:08:20|228.24|225.36|228.46|225.58|228.46|225.58|228.24|225.36|0
1651172910000|2022-04-28 19:08:30|228.35|225.47|228.29|225.41|228.35|225.47|228.29|225.41|0
1651172920000|2022-04-28 19:08:40|228.13|225.25|228.24|225.36|228.24|225.36|228.13|225.25|0
1651172930000|2022-04-28 19:08:50|228.13|225.25|228.02|225.14|228.13|225.25|228.02|225.14|0
1651172940000|2022-04-28 19:09:00|227.91|225.03|228.35|225.47|228.35|225.47|227.91|225.03|0
1651172950000|2022-04-28 19:09:10|228.24|225.36|228.35|225.47|228.35|225.47|228.24|225.36|0
1651172960000|2022-04-28 19:09:20|228.24|225.36|228.07|225.19|228.24|225.36|228.02|225.14|0
1651172970000|2022-04-28 19:09:30|228.13|225.25|228.13|225.25|228.13|225.25|228.02|225.14|0
1651172980000|2022-04-28 19:09:40|228.24|225.36|228.24|225.36|228.34|225.46|228.24|225.36|0
1651172990000|2022-04-28 19:09:50|228.13|225.25|228.51|225.63|228.51|225.63|228.13|225.25|0
1651173000000|2022-04-28 19:10:00|228.56|225.68|228.89|226.01|228.89|226.01|228.56|225.68|0
1651173010000|2022-04-28 19:10:10|229.11|226.23|229.44|226.56|229.55|226.67|229.11|226.23|0
1651173020000|2022-04-28 19:10:20|229.11|226.23|229.88|227|229.88|227|229.11|226.23|0
1651173030000|2022-04-28 19:10:30|230.43|227.55|229.88|227|230.54|227.66|229.88|227|0
1651173040000|2022-04-28 19:10:40|229.77|226.89|229.88|227|229.88|227|229.66|226.78|0
1651173050000|2022-04-28 19:10:50|229.99|227.11|230.1|227.22|230.1|227.22|229.88|227|0
1651173060000|2022-04-28 19:11:00|229.88|227|229.66|226.78|229.88|227|229.55|226.67|0
1651173070000|2022-04-28 19:11:10|229.55|226.67|229.88|227|230.1|227.22|229.55|226.67|0
1651173080000|2022-04-28 19:11:20|229.44|226.56|229.5|226.62|229.5|226.62|229.33|226.45|0
1651173090000|2022-04-28 19:11:30|229.66|226.78|229.66|226.78|229.66|226.78|229.44|226.56|0
1651173100000|2022-04-28 19:11:40|229.5|226.62|229.5|226.62|229.55|226.67|229.44|226.56|0
1651173110000|2022-04-28 19:11:50|229.44|226.56|229.66|226.78|229.66|226.78|229.44|226.56|0
1651173120000|2022-04-28 19:12:00|229.99|227.11|229.66|226.78|229.99|227.11|229.66|226.78|0
1651173130000|2022-04-28 19:12:10|229.72|226.84|229.88|227|229.99|227.11|229.72|226.84|0
1651173140000|2022-04-28 19:12:20|229.99|227.11|230.43|227.55|230.43|227.55|229.99|227.11|0
1651173150000|2022-04-28 19:12:30|230.21|227.33|230.76|227.88|230.76|227.88|230.21|227.33|0
1651173160000|2022-04-28 19:12:40|230.87|227.99|230.87|227.99|230.87|227.99|230.76|227.88|0
1651173170000|2022-04-28 19:12:50|230.76|227.88|230.32|227.44|230.76|227.88|230.32|227.44|0
1651173180000|2022-04-28 19:13:00|230.43|227.55|230.43|227.55|230.43|227.55|230.38|227.5|0
1651173190000|2022-04-28 19:13:10|230.32|227.44|230.43|227.55|230.65|227.77|230.32|227.44|0
1651173200000|2022-04-28 19:13:20|230.54|227.66|230.38|227.5|230.54|227.66|230.38|227.5|0
1651173210000|2022-04-28 19:13:30|230.43|227.55|230.1|227.22|230.43|227.55|230.1|227.22|0
1651173220000|2022-04-28 19:13:40|229.99|227.11|229.99|227.11|230.05|227.17|229.99|227.11|0
1651173230000|2022-04-28 19:13:50|230.32|227.44|230.1|227.22|230.32|227.44|230.1|227.22|0
1651173240000|2022-04-28 19:14:00|229.99|227.11|229.99|227.11|229.99|227.11|229.77|226.89|0
1651173250000|2022-04-28 19:14:10|229.77|226.89|229.77|226.89|229.88|227|229.77|226.89|0
1651173260000|2022-04-28 19:14:20|229.88|227|230.32|227.44|230.32|227.44|229.88|227|0
1651173270000|2022-04-28 19:14:30|230.21|227.33|229.83|226.95|230.21|227.33|229.83|226.95|0
1651173280000|2022-04-28 19:14:40|229.88|227|230.1|227.22|230.1|227.22|229.88|227|0
1651173290000|2022-04-28 19:14:50|230.21|227.33|230.16|227.28|230.21|227.33|230.1|227.22|0
1651173300000|2022-04-28 19:15:00|230.32|227.44|230.32|227.44|230.43|227.55|230.32|227.44|0
1651173310000|2022-04-28 19:15:10|230.43|227.55|230.54|227.66|230.54|227.66|230.43|227.55|0
1651173320000|2022-04-28 19:15:20|230.32|227.44|230.54|227.66|230.54|227.66|230.1|227.22|0
1651173330000|2022-04-28 19:15:30|230.65|227.77|230.87|227.99|230.87|227.99|230.65|227.77|0
1651173340000|2022-04-28 19:15:40|230.76|227.88|230.65|227.77|230.98|228.1|230.65|227.77|0
1651173350000|2022-04-28 19:15:50|230.54|227.66|230.76|227.88|230.98|228.1|230.54|227.66|0
1651173360000|2022-04-28 19:16:00|230.87|227.99|230.43|227.55|230.87|227.99|230.32|227.44|0
1651173370000|2022-04-28 19:16:10|230.26|227.38|230.21|227.33|230.32|227.44|230.21|227.33|0
1651173380000|2022-04-28 19:16:20|229.77|226.89|229.55|226.67|229.77|226.89|229.55|226.67|0
1651173390000|2022-04-28 19:16:30|229.44|226.56|229.66|226.78|229.66|226.78|229.44|226.56|0
1651173400000|2022-04-28 19:16:40|229.55|226.67|229.38|226.5|229.55|226.67|229.38|226.5|0
1651173410000|2022-04-28 19:16:50|229.11|226.23|228.84|225.96|229.11|226.23|228.78|225.9|0
1651173420000|2022-04-28 19:17:00|228.78|225.9|229|226.12|229|226.12|228.56|225.68|0
1651173430000|2022-04-28 19:17:10|229.11|226.23|229.55|226.67|229.66|226.78|229.11|226.23|0
1651173440000|2022-04-28 19:17:20|229.88|227|229.55|226.67|229.88|227|229.55|226.67|0
1651173450000|2022-04-28 19:17:30|229.77|226.89|229.77|226.89|229.77|226.89|229.55|226.67|0
1651173460000|2022-04-28 19:17:40|229.66|226.78|229.55|226.67|229.77|226.89|229.55|226.67|0
1651173470000|2022-04-28 19:17:50|229.33|226.45|229.22|226.34|229.33|226.45|229.22|226.34|0
1651173480000|2022-04-28 19:18:00|229.33|226.45|229.22|226.34|229.33|226.45|229.11|226.23|0
1651173490000|2022-04-28 19:18:10|229.11|226.23|229.22|226.34|229.22|226.34|229.11|226.23|0
1651173500000|2022-04-28 19:18:20|229.33|226.45|229.33|226.45|229.33|226.45|229.22|226.34|0
1651173510000|2022-04-28 19:18:30|229.22|226.34|229.11|226.23|229.33|226.45|229.11|226.23|0
1651173520000|2022-04-28 19:18:40|229|226.12|229|226.12|229.11|226.23|229|226.12|0
1651173530000|2022-04-28 19:18:50|228.89|226.01|229|226.12|229|226.12|228.89|226.01|0
1651173540000|2022-04-28 19:19:00|228.89|226.01|228.67|225.79|228.89|226.01|228.67|225.79|0
1651173550000|2022-04-28 19:19:10|228.89|226.01|228.78|225.9|228.89|226.01|228.78|225.9|0
1651173560000|2022-04-28 19:19:20|228.83|225.95|228.67|225.79|228.83|225.95|228.67|225.79|0
1651173570000|2022-04-28 19:19:30|228.78|225.9|228.34|225.46|228.78|225.9|228.34|225.46|0
1651173580000|2022-04-28 19:19:40|228.23|225.35|228.12|225.24|228.29|225.41|228.12|225.24|0
1651173590000|2022-04-28 19:19:50|228.34|225.46|228.12|225.24|228.34|225.46|228.12|225.24|0
1651173600000|2022-04-28 19:20:00|228.01|225.13|227.9|225.02|228.01|225.13|227.9|225.02|0
1651173610000|2022-04-28 19:20:10|228.01|225.13|228.12|225.24|228.12|225.24|227.9|225.02|0
1651173620000|2022-04-28 19:20:20|228.45|225.57|228.56|225.68|228.56|225.68|228.45|225.57|0
1651173630000|2022-04-28 19:20:30|228.67|225.79|228.34|225.46|228.67|225.79|228.34|225.46|0
1651173640000|2022-04-28 19:20:40|228.45|225.57|228.56|225.68|228.56|225.68|228.34|225.46|0
1651173650000|2022-04-28 19:20:50|228.67|225.79|228.34|225.46|228.67|225.79|228.34|225.46|0
1651173660000|2022-04-28 19:21:00|228.56|225.68|228.29|225.41|228.56|225.68|228.23|225.35|0
1651173670000|2022-04-28 19:21:10|228.34|225.46|228.12|225.24|228.45|225.57|228.01|225.13|0
1651173680000|2022-04-28 19:21:20|228.01|225.13|227.9|225.02|228.01|225.13|227.9|225.02|0
1651173690000|2022-04-28 19:21:30|227.57|224.69|227.57|224.69|227.57|224.69|227.46|224.58|0
1651173700000|2022-04-28 19:21:40|227.68|224.8|228.01|225.13|228.01|225.13|227.68|224.8|0
1651173710000|2022-04-28 19:21:50|228.23|225.35|228.23|225.35|228.23|225.35|228.23|225.35|0
1651173720000|2022-04-28 19:22:00|228.12|225.24|228.95|226.07|229.06|226.18|227.9|225.02|0
1651173730000|2022-04-28 19:22:10|228.84|225.96|228.73|225.85|228.84|225.96|228.73|225.85|0
1651173740000|2022-04-28 19:22:20|228.84|225.96|228.62|225.74|228.95|226.07|228.62|225.74|0
1651173750000|2022-04-28 19:22:30|228.52|225.64|228.41|225.53|228.62|225.74|228.41|225.53|0
1651173760000|2022-04-28 19:22:40|228.52|225.64|228.41|225.53|228.62|225.74|228.41|225.53|0
1651173770000|2022-04-28 19:22:50|227.97|225.09|227.86|224.98|227.97|225.09|227.75|224.87|0
1651173780000|2022-04-28 19:23:00|227.64|224.76|227.32|224.44|227.64|224.76|227.32|224.44|0
1651173790000|2022-04-28 19:23:10|227.43|224.55|227.32|224.44|227.53|224.65|227.32|224.44|0
1651173800000|2022-04-28 19:23:20|227.21|224.33|227.1|224.22|227.32|224.44|227.1|224.22|0
1651173810000|2022-04-28 19:23:30|227.21|224.33|227.53|224.65|227.53|224.65|227.21|224.33|0
1651173820000|2022-04-28 19:23:40|227.42|224.54|227.42|224.54|227.42|224.54|227.32|224.44|0
1651173830000|2022-04-28 19:23:50|227.32|224.44|227.21|224.33|227.32|224.44|227.21|224.33|0
1651173840000|2022-04-28 19:24:00|227.1|224.22|227.32|224.44|227.32|224.44|227.1|224.22|0
1651173850000|2022-04-28 19:24:10|227.42|224.54|227.21|224.33|227.42|224.54|227.21|224.33|0
1651173860000|2022-04-28 19:24:20|227.32|224.44|227.32|224.44|227.32|224.44|227.1|224.22|0
1651173870000|2022-04-28 19:24:30|227.1|224.22|227.21|224.33|227.21|224.33|227.1|224.22|0
1651173880000|2022-04-28 19:24:40|226.88|224|227.21|224.33|227.21|224.33|226.88|224|0
1651173890000|2022-04-28 19:24:50|227.1|224.22|227.1|224.22|227.1|224.22|227.1|224.22|0
1651173900000|2022-04-28 19:25:00|227.42|224.54|227.42|224.54|227.53|224.65|227.42|224.54|0
1651173910000|2022-04-28 19:25:10|227.32|224.44|227.21|224.33|227.53|224.65|227.21|224.33|0
1651173920000|2022-04-28 19:25:20|227.32|224.44|227.53|224.65|227.53|224.65|227.32|224.44|0
1651173930000|2022-04-28 19:25:30|227.42|224.54|227.42|224.54|227.42|224.54|227.31|224.43|0
1651173940000|2022-04-28 19:25:40|227.31|224.43|227.42|224.54|227.42|224.54|227.31|224.43|0
1651173950000|2022-04-28 19:25:50|227.75|224.87|227.75|224.87|227.75|224.87|227.42|224.54|0
1651173960000|2022-04-28 19:26:00|227.64|224.76|227.42|224.54|227.75|224.87|227.42|224.54|0
1651173970000|2022-04-28 19:26:10|227.64|224.76|227.53|224.65|227.64|224.76|227.42|224.54|0
1651173980000|2022-04-28 19:26:20|227.64|224.76|228.29|225.41|228.29|225.41|227.64|224.76|0
1651173990000|2022-04-28 19:26:30|228.62|225.74|228.73|225.85|228.73|225.85|228.62|225.74|0
1651174000000|2022-04-28 19:26:40|228.84|225.96|229.28|226.4|229.39|226.51|228.84|225.96|0
1651174010000|2022-04-28 19:26:50|229.61|226.73|229.28|226.4|229.61|226.73|229.17|226.29|0
1651174020000|2022-04-28 19:27:00|229.5|226.62|229.22|226.34|229.66|226.78|229.22|226.34|0
1651174030000|2022-04-28 19:27:10|228.84|225.96|229.28|226.4|229.28|226.4|228.84|225.96|0
1651174040000|2022-04-28 19:27:20|229.39|226.51|229.06|226.18|229.39|226.51|229.06|226.18|0
1651174050000|2022-04-28 19:27:30|228.95|226.07|228.84|225.96|228.95|226.07|228.73|225.85|0
1651174060000|2022-04-28 19:27:40|228.95|226.07|228.95|226.07|228.95|226.07|228.95|226.07|0
1651174070000|2022-04-28 19:27:50|228.84|225.96|228.73|225.85|228.84|225.96|228.62|225.74|0
1651174080000|2022-04-28 19:28:00|228.62|225.74|228.73|225.85|228.84|225.96|228.62|225.74|0
1651174090000|2022-04-28 19:28:10|228.51|225.63|228.4|225.52|228.51|225.63|228.18|225.3|0
1651174100000|2022-04-28 19:28:20|228.29|225.41|228.4|225.52|228.4|225.52|228.29|225.41|0
1651174110000|2022-04-28 19:28:30|228.51|225.63|228.62|225.74|228.73|225.85|228.51|225.63|0
1651174120000|2022-04-28 19:28:40|229.06|226.18|228.84|225.96|229.06|226.18|228.84|225.96|0
1651174130000|2022-04-28 19:28:50|228.62|225.74|228.51|225.63|228.62|225.74|228.51|225.63|0
1651174140000|2022-04-28 19:29:00|228.73|225.85|228.95|226.07|228.95|226.07|228.51|225.63|0
1651174150000|2022-04-28 19:29:10|229.06|226.18|229.39|226.51|229.39|226.51|229.06|226.18|0
1651174160000|2022-04-28 19:29:20|229.5|226.62|229.39|226.51|229.5|226.62|229.39|226.51|0
1651174170000|2022-04-28 19:29:30|229.49|226.61|229.6|226.72|229.6|226.72|229.49|226.61|0
1651174180000|2022-04-28 19:29:40|229.71|226.83|230.37|227.49|230.37|227.49|229.71|226.83|0
1651174190000|2022-04-28 19:29:50|230.26|227.38|230.7|227.82|230.81|227.93|230.26|227.38|0
1651174200000|2022-04-28 19:30:00|230.81|227.93|230.7|227.82|230.81|227.93|230.37|227.49|0
1651174210000|2022-04-28 19:30:10|230.59|227.71|230.37|227.49|230.59|227.71|230.26|227.38|0
1651174220000|2022-04-28 19:30:20|230.48|227.6|230.59|227.71|230.81|227.93|230.48|227.6|0
1651174230000|2022-04-28 19:30:30|230.7|227.82|231.09|228.21|231.09|228.21|230.7|227.82|0
1651174240000|2022-04-28 19:30:40|231.14|228.26|231.58|228.7|231.58|228.7|231.14|228.26|0
1651174250000|2022-04-28 19:30:50|231.47|228.59|231.58|228.7|231.58|228.7|231.47|228.59|0
1651174260000|2022-04-28 19:31:00|232.24|229.36|232.13|229.25|232.24|229.36|232.13|229.25|0
1651174270000|2022-04-28 19:31:10|231.91|229.03|231.36|228.48|231.91|229.03|231.36|228.48|0
1651174280000|2022-04-28 19:31:20|231.25|228.37|231.47|228.59|231.47|228.59|231.14|228.26|0
1651174290000|2022-04-28 19:31:30|231.58|228.7|231.36|228.48|231.58|228.7|231.36|228.48|0
1651174300000|2022-04-28 19:31:40|231.69|228.81|231.69|228.81|231.8|228.92|231.69|228.81|0
1651174310000|2022-04-28 19:31:50|231.8|228.92|231.91|229.03|231.91|229.03|231.8|228.92|0
1651174320000|2022-04-28 19:32:00|231.69|228.81|231.36|228.48|231.69|228.81|231.14|228.26|0
1651174330000|2022-04-28 19:32:10|231.14|228.26|231.14|228.26|231.14|228.26|231.03|228.15|0
1651174340000|2022-04-28 19:32:20|231.03|228.15|231.58|228.7|231.58|228.7|231.03|228.15|0
1651174350000|2022-04-28 19:32:30|231.8|228.92|231.91|229.03|231.91|229.03|231.75|228.87|0
1651174360000|2022-04-28 19:32:40|232.02|229.14|231.91|229.03|232.02|229.14|231.8|228.92|0
1651174370000|2022-04-28 19:32:50|231.8|228.92|232.13|229.25|232.13|229.25|231.8|228.92|0
1651174380000|2022-04-28 19:33:00|232.24|229.36|232.13|229.25|232.24|229.36|232.13|229.25|0
1651174390000|2022-04-28 19:33:10|231.91|229.03|232.13|229.25|232.13|229.25|231.91|229.03|0
1651174400000|2022-04-28 19:33:20|232.08|229.2|232.57|229.69|232.57|229.69|232.08|229.2|0
1651174410000|2022-04-28 19:33:30|232.46|229.58|232.79|229.91|232.79|229.91|232.41|229.53|0
1651174420000|2022-04-28 19:33:40|232.68|229.8|233.02|230.14|233.02|230.14|232.68|229.8|0
1651174430000|2022-04-28 19:33:50|232.91|230.03|233.13|230.25|233.13|230.25|232.91|230.03|0
1651174440000|2022-04-28 19:34:00|233.35|230.47|233.79|230.91|233.79|230.91|233.35|230.47|0
1651174450000|2022-04-28 19:34:10|233.68|230.8|233.79|230.91|233.79|230.91|233.68|230.8|0
1651174460000|2022-04-28 19:34:20|233.68|230.8|234.46|231.58|234.68|231.8|233.68|230.8|0
1651174470000|2022-04-28 19:34:30|234.51|231.63|234.84|231.96|234.84|231.96|234.51|231.63|0
1651174490000|2022-04-28 19:34:50|234.73|231.85|234.51|231.63|234.73|231.85|234.51|231.63|0
1651174500000|2022-04-28 19:35:00|234.4|231.52|234.4|231.52|234.51|231.63|234.4|231.52|0
1651174510000|2022-04-28 19:35:10|234.51|231.63|234.84|231.96|234.84|231.96|234.51|231.63|0
1651174520000|2022-04-28 19:35:20|234.62|231.74|234.73|231.85|234.73|231.85|234.51|231.63|0
1651174530000|2022-04-28 19:35:30|234.62|231.74|234.62|231.74|234.84|231.96|234.62|231.74|0
1651174540000|2022-04-28 19:35:40|234.51|231.63|234.51|231.63|234.51|231.63|234.51|231.63|0
1651174550000|2022-04-28 19:35:50|234.73|231.85|234.73|231.85|234.84|231.96|234.73|231.85|0
1651174560000|2022-04-28 19:36:00|234.84|231.96|234.84|231.96|234.84|231.96|234.62|231.74|0
1651174570000|2022-04-28 19:36:10|234.4|231.52|234.95|232.07|235.18|232.3|234.4|231.52|0
1651174580000|2022-04-28 19:36:20|235.07|232.19|235.4|232.52|235.4|232.52|235.07|232.19|0
1651174590000|2022-04-28 19:36:30|235.29|232.41|235.07|232.19|235.4|232.52|235.07|232.19|0
1651174600000|2022-04-28 19:36:40|234.84|231.96|234.84|231.96|234.95|232.07|234.62|231.74|0
1651174610000|2022-04-28 19:36:50|235.18|232.3|235.4|232.52|235.4|232.52|235.18|232.3|0
1651174620000|2022-04-28 19:37:00|236.07|233.19|236.07|233.19|236.07|233.19|236.07|233.19|0
1651174630000|2022-04-28 19:37:10|235.84|232.96|236.07|233.19|236.18|233.3|235.84|232.96|0
1651174640000|2022-04-28 19:37:20|236.29|233.41|236.18|233.3|236.29|233.41|236.18|233.3|0
1651174650000|2022-04-28 19:37:30|235.95|233.07|235.62|232.74|235.95|233.07|235.62|232.74|0
1651174660000|2022-04-28 19:37:40|235.4|232.52|235.18|232.3|235.4|232.52|235.18|232.3|0
1651174670000|2022-04-28 19:37:50|235.06|232.18|234.4|231.52|235.06|232.18|234.4|231.52|0
1651174680000|2022-04-28 19:38:00|233.85|230.97|233.29|230.41|233.85|230.97|233.29|230.41|0
1651174690000|2022-04-28 19:38:10|233.51|230.63|233.84|230.96|233.84|230.96|233.51|230.63|0
1651174700000|2022-04-28 19:38:20|233.62|230.74|234.29|231.41|234.29|231.41|233.62|230.74|0
1651174710000|2022-04-28 19:38:30|234.62|231.74|234.84|231.96|234.84|231.96|234.51|231.63|0
1651174720000|2022-04-28 19:38:40|234.95|232.07|234.4|231.52|234.95|232.07|234.4|231.52|0
1651174730000|2022-04-28 19:38:50|234.62|231.74|234.95|232.07|234.95|232.07|234.29|231.41|0
1651174740000|2022-04-28 19:39:00|235.51|232.63|236.62|233.74|236.62|233.74|235.51|232.63|0
1651174750000|2022-04-28 19:39:10|236.96|234.08|235.95|233.07|236.96|234.08|235.95|233.07|0
1651174760000|2022-04-28 19:39:20|235.73|232.85|236.4|233.52|236.4|233.52|235.73|232.85|0
1651174770000|2022-04-28 19:39:30|236.29|233.41|236.46|233.58|236.51|233.63|236.29|233.41|0
1651174780000|2022-04-28 19:39:40|236.07|233.19|235.95|233.07|236.07|233.19|235.95|233.07|0
1651174790000|2022-04-28 19:39:50|235.51|232.63|235.29|232.41|235.51|232.63|235.17|232.29|0
1651174800000|2022-04-28 19:40:00|235.17|232.29|235.4|232.52|235.4|232.52|235.17|232.29|0
1651174810000|2022-04-28 19:40:10|234.73|231.85|235.29|232.41|235.29|232.41|234.73|231.85|0
1651174820000|2022-04-28 19:40:20|235.4|232.52|234.51|231.63|235.4|232.52|234.51|231.63|0
1651174830000|2022-04-28 19:40:30|234.62|231.74|234.45|231.57|234.62|231.74|234.4|231.52|0
1651174840000|2022-04-28 19:40:40|234.51|231.63|234.29|231.41|234.51|231.63|233.95|231.07|0
1651174850000|2022-04-28 19:40:50|234.06|231.18|233.62|230.74|234.06|231.18|233.62|230.74|0
1651174860000|2022-04-28 19:41:00|233.73|230.85|233.4|230.52|233.73|230.85|233.29|230.41|0
1651174870000|2022-04-28 19:41:10|233.18|230.3|232.96|230.08|233.18|230.3|232.96|230.08|0
1651174880000|2022-04-28 19:41:20|233.07|230.19|232.63|229.75|233.07|230.19|232.63|229.75|0
1651174890000|2022-04-28 19:41:30|232.8|229.92|233.18|230.3|233.18|230.3|232.74|229.86|0
1651174900000|2022-04-28 19:41:40|233.29|230.41|233.73|230.85|233.73|230.85|233.18|230.3|0
1651174910000|2022-04-28 19:41:50|233.51|230.63|233.62|230.74|233.62|230.74|233.51|230.63|0
1651174920000|2022-04-28 19:42:00|233.73|230.85|233.29|230.41|233.73|230.85|233.29|230.41|0
1651174930000|2022-04-28 19:42:10|233.51|230.63|233.4|230.52|233.73|230.85|233.4|230.52|0
1651174940000|2022-04-28 19:42:20|233.29|230.41|233.84|230.96|233.84|230.96|233.29|230.41|0
1651174950000|2022-04-28 19:42:30|233.79|230.91|233.73|230.85|233.84|230.96|233.73|230.85|0
1651174960000|2022-04-28 19:42:40|233.51|230.63|234.17|231.29|234.17|231.29|233.51|230.63|0
1651174970000|2022-04-28 19:42:50|234.23|231.35|234.84|231.96|234.84|231.96|234.17|231.29|0
1651174980000|2022-04-28 19:43:00|234.95|232.07|235.17|232.29|235.17|232.29|234.73|231.85|0
1651174990000|2022-04-28 19:43:10|235.28|232.4|235.17|232.29|235.28|232.4|235.17|232.29|0
1651175000000|2022-04-28 19:43:20|235.28|232.4|235.39|232.51|235.39|232.51|235.17|232.29|0
1651175010000|2022-04-28 19:43:30|235.28|232.4|236.29|233.41|236.29|233.41|235.28|232.4|0
1651175020000|2022-04-28 19:43:40|236.62|233.74|236.84|233.96|236.84|233.96|236.51|233.63|0
1651175030000|2022-04-28 19:43:50|236.73|233.85|236.29|233.41|236.84|233.96|236.29|233.41|0
1651175040000|2022-04-28 19:44:00|235.95|233.07|235.95|233.07|235.95|233.07|235.62|232.74|0
1651175050000|2022-04-28 19:44:10|236.06|233.18|236.4|233.52|236.45|233.57|236.06|233.18|0
1651175060000|2022-04-28 19:44:20|236.73|233.85|236.4|233.52|236.73|233.85|236.29|233.41|0
1651175070000|2022-04-28 19:44:30|236.51|233.63|236.95|234.07|236.95|234.07|236.51|233.63|0
1651175080000|2022-04-28 19:44:40|237.4|234.52|236.95|234.07|237.4|234.52|236.95|234.07|0
1651175090000|2022-04-28 19:44:50|236.84|233.96|236.84|233.96|237.12|234.24|236.84|233.96|0
1651175100000|2022-04-28 19:45:00|237.18|234.3|237.51|234.63|237.51|234.63|237.07|234.19|0
1651175110000|2022-04-28 19:45:10|237.4|234.52|236.95|234.07|237.4|234.52|236.95|234.07|0
1651175120000|2022-04-28 19:45:20|237.07|234.19|236.84|233.96|237.07|234.19|236.73|233.85|0
1651175130000|2022-04-28 19:45:30|236.62|233.74|236.17|233.29|236.62|233.74|236.06|233.18|0
1651175140000|2022-04-28 19:45:40|236.28|233.4|236.51|233.63|236.51|233.63|236.28|233.4|0
1651175150000|2022-04-28 19:45:50|236.06|233.18|235.39|232.51|236.06|233.18|235.28|232.4|0
1651175160000|2022-04-28 19:46:00|234.62|231.74|234.95|232.07|235.17|232.29|234.5|231.62|0
1651175170000|2022-04-28 19:46:10|235.34|232.46|235.84|232.96|235.84|232.96|235.34|232.46|0
1651175180000|2022-04-28 19:46:20|236.17|233.29|235.87|232.99|236.17|233.29|234.76|231.88|0
1651175190000|2022-04-28 19:46:30|235.92|233.04|236|233.12|236.14|233.26|235.92|233.04|0
1651175200000|2022-04-28 19:46:40|236.12|233.24|235.89|233.01|236.23|233.35|235.89|233.01|0
1651175210000|2022-04-28 19:46:50|235.78|232.9|235.78|232.9|235.89|233.01|235.67|232.79|0
1651175220000|2022-04-28 19:47:00|235.45|232.57|235.78|232.9|235.78|232.9|235.45|232.57|0
1651175230000|2022-04-28 19:47:10|235.56|232.68|235.89|233.01|235.89|233.01|235.56|232.68|0
1651175240000|2022-04-28 19:47:20|236.11|233.23|236.56|233.68|236.56|233.68|236|233.12|0
1651175250000|2022-04-28 19:47:30|236.67|233.79|236.87|233.99|236.87|233.99|236.67|233.79|0
1651175260000|2022-04-28 19:47:40|236.98|234.1|237.43|234.55|237.43|234.55|236.98|234.1|0
1651175270000|2022-04-28 19:47:50|237.32|234.44|238.32|235.44|238.32|235.44|237.32|234.44|0
1651175280000|2022-04-28 19:48:00|238.55|235.67|238.77|235.89|239.11|236.23|238.55|235.67|0
1651175290000|2022-04-28 19:48:10|238.32|235.44|237.65|234.77|238.32|235.44|237.65|234.77|0
1651175300000|2022-04-28 19:48:20|237.54|234.66|237.2|234.32|237.54|234.66|237.2|234.32|0
1651175310000|2022-04-28 19:48:30|236.87|233.99|236.98|234.1|237.2|234.32|236.87|233.99|0
1651175320000|2022-04-28 19:48:40|236.87|233.99|236.53|233.65|236.87|233.99|236.53|233.65|0
1651175330000|2022-04-28 19:48:50|236.76|233.88|236.64|233.76|236.76|233.88|236.42|233.54|0
1651175340000|2022-04-28 19:49:00|236.87|233.99|237.2|234.32|237.32|234.44|236.87|233.99|0
1651175350000|2022-04-28 19:49:10|237.43|234.55|236.87|233.99|237.43|234.55|236.87|233.99|0
1651175360000|2022-04-28 19:49:20|237.43|234.55|237.65|234.77|237.65|234.77|237.2|234.32|0
1651175370000|2022-04-28 19:49:30|238.66|235.78|238.21|235.33|238.66|235.78|238.21|235.33|0
1651175380000|2022-04-28 19:49:40|237.76|234.88|237.09|234.21|237.76|234.88|237.09|234.21|0
1651175390000|2022-04-28 19:49:50|236.76|233.88|237.2|234.32|237.2|234.32|236.76|233.88|0
1651175400000|2022-04-28 19:50:00|237.87|234.99|238.32|235.44|239.11|236.23|237.87|234.99|0
1651175410000|2022-04-28 19:50:10|239.22|236.34|240.24|237.36|240.24|237.36|239.22|236.34|0
1651175420000|2022-04-28 19:50:20|239.45|236.57|238.77|235.89|239.45|236.57|238.77|235.89|0
1651175430000|2022-04-28 19:50:30|238.66|235.78|239.22|236.34|239.45|236.57|238.66|235.78|0
1651175440000|2022-04-28 19:50:40|239.67|236.79|239.56|236.68|239.67|236.79|239.56|236.68|0
1651175450000|2022-04-28 19:50:50|239.67|236.79|239.9|237.02|239.9|237.02|239.67|236.79|0
1651175460000|2022-04-28 19:51:00|240.24|237.36|239.9|237.02|240.24|237.36|239.9|237.02|0
1651175470000|2022-04-28 19:51:10|240.01|237.13|240.91|238.03|240.91|238.03|240.01|237.13|0
1651175480000|2022-04-28 19:51:20|240.8|237.92|240.69|237.81|240.91|238.03|240.69|237.81|0
1651175490000|2022-04-28 19:51:30|240.35|237.47|240.24|237.36|240.69|237.81|240.24|237.36|0
1651175500000|2022-04-28 19:51:40|240.01|237.13|240.01|237.13|240.12|237.24|240.01|237.13|0
1651175510000|2022-04-28 19:51:50|239.11|236.23|239.22|236.34|239.22|236.34|238.88|236|0
1651175520000|2022-04-28 19:52:00|238.83|235.95|239.56|236.68|239.56|236.68|238.77|235.89|0
1651175530000|2022-04-28 19:52:10|239.9|237.02|240.57|237.69|240.57|237.69|239.9|237.02|0
1651175540000|2022-04-28 19:52:20|240.24|237.36|240.35|237.47|240.57|237.69|240.24|237.36|0
1651175550000|2022-04-28 19:52:30|240.57|237.69|240.12|237.24|240.69|237.81|240.12|237.24|0
1651175560000|2022-04-28 19:52:40|240.57|237.69|240.46|237.58|240.69|237.81|240.46|237.58|0
1651175570000|2022-04-28 19:52:50|240.12|237.24|239.45|236.57|240.12|237.24|239.45|236.57|0
1651175580000|2022-04-28 19:53:00|240.01|237.13|239.67|236.79|240.01|237.13|239.56|236.68|0
1651175590000|2022-04-28 19:53:10|240.01|237.13|240.12|237.24|240.46|237.58|239.9|237.02|0
1651175600000|2022-04-28 19:53:20|240.23|237.35|240.23|237.35|240.23|237.35|240.12|237.24|0
1651175610000|2022-04-28 19:53:30|240.46|237.58|239.67|236.79|240.46|237.58|239.67|236.79|0
1651175620000|2022-04-28 19:53:40|239.78|236.9|239.11|236.23|239.78|236.9|239.11|236.23|0
1651175630000|2022-04-28 19:53:50|239.22|236.34|238.99|236.11|239.33|236.45|238.99|236.11|0
1651175640000|2022-04-28 19:54:00|239.33|236.45|238.99|236.11|239.33|236.45|238.99|236.11|0
1651175650000|2022-04-28 19:54:10|239.44|236.56|238.99|236.11|239.44|236.56|238.99|236.11|0
1651175660000|2022-04-28 19:54:20|238.88|236|238.99|236.11|238.99|236.11|238.66|235.78|0
1651175670000|2022-04-28 19:54:30|238.77|235.89|238.77|235.89|238.88|236|238.77|235.89|0
1651175680000|2022-04-28 19:54:40|237.87|234.99|237.76|234.88|237.87|234.99|237.54|234.66|0
1651175690000|2022-04-28 19:54:50|237.65|234.77|238.32|235.44|238.32|235.44|237.65|234.77|0
1651175700000|2022-04-28 19:55:00|238.88|236|239.33|236.45|239.33|236.45|238.88|236|0
1651175710000|2022-04-28 19:55:10|239.9|237.02|239.5|236.62|239.9|237.02|239.5|236.62|0
1651175720000|2022-04-28 19:55:20|239.44|236.56|240.35|237.47|240.35|237.47|239.44|236.56|0
1651175730000|2022-04-28 19:55:30|240.46|237.58|240.46|237.58|240.46|237.58|240.12|237.24|0
1651175740000|2022-04-28 19:55:40|240.8|237.92|242.19|239.31|242.19|239.31|240.8|237.92|0
1651175750000|2022-04-28 19:55:50|241.07|238.19|242.24|239.36|242.24|239.36|241.07|238.19|0
1651175760000|2022-04-28 19:56:00|242.46|239.58|242.92|240.04|242.92|240.04|242.46|239.58|0
1651175770000|2022-04-28 19:56:10|242.97|240.09|242.12|239.24|242.97|240.09|242.12|239.24|0
1651175780000|2022-04-28 19:56:20|242.23|239.35|242.01|239.13|242.23|239.35|241.9|239.02|0
1651175790000|2022-04-28 19:56:30|241.78|238.9|241.78|238.9|241.78|238.9|241.78|238.9|0
1651175800000|2022-04-28 19:56:40|241.56|238.68|241.56|238.68|241.56|238.68|241.44|238.56|0
1651175810000|2022-04-28 19:56:50|241.33|238.45|240.54|237.66|241.33|238.45|240.54|237.66|0
1651175820000|2022-04-28 19:57:00|240.31|237.43|240.31|237.43|240.31|237.43|239.86|236.98|0
1651175830000|2022-04-28 19:57:10|240.43|237.55|239.64|236.76|240.43|237.55|239.41|236.53|0
1651175840000|2022-04-28 19:57:20|239.98|237.1|239.98|237.1|240.09|237.21|239.86|236.98|0
1651175850000|2022-04-28 19:57:30|239.75|236.87|239.53|236.65|240.09|237.21|239.53|236.65|0
1651175860000|2022-04-28 19:57:40|239.64|236.76|239.3|236.42|239.64|236.76|239.3|236.42|0
1651175870000|2022-04-28 19:57:50|239.53|236.65|239.53|236.65|239.86|236.98|239.53|236.65|0
1651175880000|2022-04-28 19:58:00|239.75|236.87|239.86|236.98|239.86|236.98|239.3|236.42|0
1651175890000|2022-04-28 19:58:10|239.53|236.65|239.19|236.31|239.64|236.76|239.08|236.2|0
1651175900000|2022-04-28 19:58:20|239.53|236.65|239.41|236.53|239.53|236.65|239.41|236.53|0
1651175910000|2022-04-28 19:58:30|239.08|236.2|239.19|236.31|239.41|236.53|239.08|236.2|0
1651175920000|2022-04-28 19:58:40|238.96|236.08|238.74|235.86|238.96|236.08|238.74|235.86|0
1651175930000|2022-04-28 19:58:50|238.63|235.75|238.96|236.08|239.19|236.31|238.63|235.75|0
1651175940000|2022-04-28 19:59:00|239.3|236.42|238.74|235.86|239.3|236.42|238.4|235.52|0
1651175950000|2022-04-28 19:59:10|238.63|235.75|238.29|235.41|238.63|235.75|238.18|235.3|0
1651175960000|2022-04-28 19:59:20|238.85|235.97|237.95|235.07|238.85|235.97|237.84|234.96|0
1651175970000|2022-04-28 19:59:30|238.51|235.63|238.4|235.52|238.51|235.63|238.29|235.41|0
1651175980000|2022-04-28 19:59:40|238.51|235.63|238.07|235.19|238.51|235.63|237.95|235.07|0
1651175990000|2022-04-28 19:59:50|237.84|234.96|237.17|234.29|237.84|234.96|237.17|234.29|0
1651176000000|2022-04-28 20:00:00|236.5|233.62|238.51|235.63|238.51|235.63|236.5|233.62|0
1651176010000|2022-04-28 20:00:10|237.84|234.96|237.51|234.63|238.07|235.19|237.51|234.63|0
1651176020000|2022-04-28 20:00:20|236.5|233.62|236.73|233.85|236.95|234.07|236.5|233.62|0
1651176030000|2022-04-28 20:00:30|236.61|233.73|236.73|233.85|236.95|234.07|236.28|233.4|0
1651176040000|2022-04-28 20:00:40|237.28|234.4|237.51|234.63|237.62|234.74|237.28|234.4|0
1651176050000|2022-04-28 20:00:50|237.84|234.96|239.07|236.19|239.07|236.19|237.84|234.96|0
1651176060000|2022-04-28 20:01:00|240.54|237.66|240.76|237.88|241.55|238.67|240.54|237.66|0
1651176070000|2022-04-28 20:01:10|242.23|239.35|242.12|239.24|242.46|239.58|241.33|238.45|0
1651176080000|2022-04-28 20:01:20|242.8|239.92|244.16|241.28|244.16|241.28|242.57|239.69|0
1651176090000|2022-04-28 20:01:30|245.42|242.54|245.65|242.77|246.45|243.57|244.96|242.08|0
1651176100000|2022-04-28 20:01:40|246.34|243.46|246.34|243.46|246.34|243.46|246.22|243.34|0
1651176110000|2022-04-28 20:01:50|245.99|243.11|246.34|243.46|246.34|243.46|245.99|243.11|0
1651176120000|2022-04-28 20:02:00|246.68|243.8|249.33|246.45|249.33|246.45|246.68|243.8|0
1651176130000|2022-04-28 20:02:10|250.49|247.61|250.26|247.38|250.49|247.61|249.86|246.98|0
1651176140000|2022-04-28 20:02:20|249.8|246.92|247.2|244.32|249.8|246.92|247.2|244.32|0
1651176150000|2022-04-28 20:02:30|246.45|243.57|247.6|244.72|247.95|245.07|246.45|243.57|0
1651176160000|2022-04-28 20:02:40|248.98|246.1|247.95|245.07|249.33|246.45|247.95|245.07|0
1651176170000|2022-04-28 20:02:50|247.72|244.84|249.39|246.51|249.39|246.51|247.08|244.2|0
1651176180000|2022-04-28 20:03:00|248.87|245.99|247.37|244.49|248.87|245.99|247.37|244.49|0
1651176190000|2022-04-28 20:03:10|246.45|243.57|247.66|244.78|247.66|244.78|246.45|243.57|0
1651176200000|2022-04-28 20:03:20|248.18|245.3|247.02|244.14|248.18|245.3|247.02|244.14|0
1651176210000|2022-04-28 20:03:30|248.06|245.18|247.25|244.37|248.06|245.18|247.25|244.37|0
1651176220000|2022-04-28 20:03:40|247.83|244.95|247.95|245.07|247.95|245.07|247.6|244.72|0
1651176230000|2022-04-28 20:03:50|247.02|244.14|246.97|244.09|247.31|244.43|246.91|244.03|0
1651176240000|2022-04-28 20:04:00|246.34|243.46|246.39|243.51|247.14|244.26|246.34|243.46|0
1651176250000|2022-04-28 20:04:10|246.79|243.91|247.14|244.26|247.14|244.26|246.74|243.86|0
1651176260000|2022-04-28 20:04:20|246.79|243.91|246.45|243.57|246.97|244.09|246.45|243.57|0
1651176270000|2022-04-28 20:04:30|246.22|243.34|245.71|242.83|246.33|243.45|245.71|242.83|0
1651176280000|2022-04-28 20:04:40|245.94|243.06|245.88|243|245.94|243.06|245.71|242.83|0
1651176290000|2022-04-28 20:04:50|246.45|243.57|245.19|242.31|246.45|243.57|245.19|242.31|0
1651176300000|2022-04-28 20:05:00|245.42|242.54|245.42|242.54|245.59|242.71|245.3|242.42|0
1651176310000|2022-04-28 20:05:10|244.68|241.8|244.39|241.51|244.68|241.8|243.93|241.05|0
1651176320000|2022-04-28 20:05:20|244.05|241.17|244.28|241.4|244.28|241.4|244.05|241.17|0
1651176330000|2022-04-28 20:05:30|244.05|241.17|243.48|240.6|244.05|241.17|243.48|240.6|0
1651176340000|2022-04-28 20:05:40|243.36|240.48|244.05|241.17|244.05|241.17|243.36|240.48|0
1651176350000|2022-04-28 20:05:50|243.93|241.05|243.71|240.83|243.93|241.05|243.48|240.6|0
1651176360000|2022-04-28 20:06:00|243.82|240.94|242.86|239.98|243.82|240.94|242.86|239.98|0
1651176370000|2022-04-28 20:06:10|242.68|239.8|243.71|240.83|243.71|240.83|242.51|239.63|0
1651176380000|2022-04-28 20:06:20|244.16|241.28|244.16|241.28|244.16|241.28|243.93|241.05|0
1651176390000|2022-04-28 20:06:30|244.39|241.51|244.16|241.28|244.39|241.51|244.05|241.17|0
1651176400000|2022-04-28 20:06:40|244.5|241.62|244.05|241.17|244.85|241.97|244.05|241.17|0
1651176410000|2022-04-28 20:06:50|244.16|241.28|244.45|241.57|244.73|241.85|244.16|241.28|0
1651176420000|2022-04-28 20:07:00|244.62|241.74|244.16|241.28|244.62|241.74|244.16|241.28|0
1651176430000|2022-04-28 20:07:10|245.02|242.14|245.42|242.54|245.42|242.54|244.62|241.74|0
1651176440000|2022-04-28 20:07:20|245.53|242.65|245.07|242.19|245.53|242.65|245.07|242.19|0
1651176450000|2022-04-28 20:07:30|245.42|242.54|245.76|242.88|245.76|242.88|245.19|242.31|0
1651176460000|2022-04-28 20:07:40|245.53|242.65|245.59|242.71|245.59|242.71|245.53|242.65|0
1651176470000|2022-04-28 20:07:50|245.87|242.99|245.99|243.11|245.99|243.11|245.87|242.99|0
1651176480000|2022-04-28 20:08:00|245.87|242.99|244.3|241.42|245.99|243.11|244.3|241.42|0
1651176490000|2022-04-28 20:08:10|247.55|244.67|247.43|244.55|247.55|244.67|247.32|244.44|0
1651176500000|2022-04-28 20:08:20|247.2|244.32|248.01|245.13|248.01|245.13|247.2|244.32|0
1651176510000|2022-04-28 20:08:30|247.66|244.78|247.66|244.78|247.89|245.01|247.66|244.78|0
1651176520000|2022-04-28 20:08:40|247.32|244.44|247.78|244.9|247.78|244.9|246.86|243.98|0
1651176530000|2022-04-28 20:08:50|248.01|245.13|247.89|245.01|248.58|245.7|247.89|245.01|0
1651176540000|2022-04-28 20:09:00|247.78|244.9|248.58|245.7|248.58|245.7|247.78|244.9|0
1651176550000|2022-04-28 20:09:10|248.01|245.13|248.3|245.42|248.3|245.42|248.01|245.13|0
1651176560000|2022-04-28 20:09:20|248.24|245.36|248.3|245.42|248.3|245.42|248.24|245.36|0
1651176570000|2022-04-28 20:09:30|248.12|245.24|249.16|246.28|249.16|246.28|248.12|245.24|0
1651176580000|2022-04-28 20:09:40|248.93|246.05|248.7|245.82|248.93|246.05|248.35|245.47|0
1651176590000|2022-04-28 20:09:50|248.3|245.42|248.35|245.47|248.58|245.7|248.3|245.42|0
1651176600000|2022-04-28 20:10:00|249.04|246.16|248.01|245.13|249.04|246.16|248.01|245.13|0
1651176610000|2022-04-28 20:10:10|247.66|244.78|247.15|244.27|247.66|244.78|246.97|244.09|0
1651176620000|2022-04-28 20:10:20|246.52|243.64|247.09|244.21|247.09|244.21|246.52|243.64|0
1651176630000|2022-04-28 20:10:30|247.2|244.32|247.61|244.73|247.61|244.73|247.2|244.32|0
1651176640000|2022-04-28 20:10:40|248.18|245.3|248.24|245.36|248.24|245.36|247.55|244.67|0
1651176650000|2022-04-28 20:10:50|248.35|245.47|248.7|245.82|248.7|245.82|248.35|245.47|0
1651176660000|2022-04-28 20:11:00|248.81|245.93|248.12|245.24|248.81|245.93|248.12|245.24|0
1651176670000|2022-04-28 20:11:10|248.24|245.36|247.89|245.01|248.24|245.36|247.89|245.01|0
1651176680000|2022-04-28 20:11:20|248.35|245.47|248.47|245.59|248.47|245.59|248.24|245.36|0
1651176690000|2022-04-28 20:11:30|248.53|245.65|248.7|245.82|248.7|245.82|248.47|245.59|0
1651176700000|2022-04-28 20:11:40|248.47|245.59|248.58|245.7|248.7|245.82|248.35|245.47|0
1651176710000|2022-04-28 20:11:50|248.47|245.59|248.01|245.13|248.47|245.59|248.01|245.13|0
1651176720000|2022-04-28 20:12:00|248.24|245.36|247.89|245.01|248.35|245.47|247.89|245.01|0
1651176730000|2022-04-28 20:12:10|248.07|245.19|248.01|245.13|248.07|245.19|247.78|244.9|0
1651176740000|2022-04-28 20:12:20|247.43|244.55|247.32|244.44|247.43|244.55|247.09|244.21|0
1651176750000|2022-04-28 20:12:30|246.86|243.98|247.72|244.84|247.72|244.84|246.86|243.98|0
1651176760000|2022-04-28 20:12:40|248.35|245.47|248.58|245.7|248.58|245.7|248.35|245.47|0
1651176770000|2022-04-28 20:12:50|248.81|245.93|248.81|245.93|248.81|245.93|248.58|245.7|0
1651176780000|2022-04-28 20:13:00|248.93|246.05|248.47|245.59|248.93|246.05|248.47|245.59|0
1651176790000|2022-04-28 20:13:10|248.58|245.7|248.35|245.47|248.58|245.7|248.24|245.36|0
1651176800000|2022-04-28 20:13:20|248.58|245.7|248.81|245.93|248.81|245.93|248.58|245.7|0
1651176810000|2022-04-28 20:13:30|248.58|245.7|248.7|245.82|248.7|245.82|248.47|245.59|0
1651176820000|2022-04-28 20:13:40|249.04|246.16|248.7|245.82|249.04|246.16|248.7|245.82|0
1651176830000|2022-04-28 20:13:50|248.81|245.93|249.1|246.22|249.1|246.22|248.81|245.93|0
1651176840000|2022-04-28 20:14:00|249.16|246.28|249.04|246.16|249.16|246.28|248.93|246.05|0
1651176850000|2022-04-28 20:14:10|249.27|246.39|249.04|246.16|249.62|246.74|249.04|246.16|0
1651176860000|2022-04-28 20:14:20|248.93|246.05|248.58|245.7|248.93|246.05|248|245.12|0
1651176870000|2022-04-28 20:14:30|249.16|246.28|249.97|247.09|249.97|247.09|249.16|246.28|0
1651176880000|2022-04-28 20:14:40|250.08|247.2|250.2|247.32|250.54|247.66|250.08|247.2|0
1651176890000|2022-04-28 20:14:50|250.31|247.43|250.2|247.32|250.54|247.66|250.08|247.2|0
1651176910000|2022-04-28 20:15:10|249.97|246.61|249.17|245.81|249.97|246.61|249.17|245.81|0
1651176920000|2022-04-28 20:15:20|248.82|245.46|249.23|245.87|249.23|245.87|248.82|245.46|0
1651176930000|2022-04-28 20:15:30|249.17|245.81|249.28|245.92|249.28|245.92|249.11|245.75|0
1651176940000|2022-04-28 20:15:40|249.05|245.69|249.23|245.87|249.51|246.15|249.05|245.69|0
1651176950000|2022-04-28 20:15:50|249.4|246.04|249.28|245.92|249.4|246.04|249.17|245.81|0
1651176960000|2022-04-28 20:16:00|249.11|245.75|249.22|245.86|249.22|245.86|248.99|245.63|0
1651176970000|2022-04-28 20:16:10|249.28|245.92|249.16|245.8|249.28|245.92|249.16|245.8|0
1651176980000|2022-04-28 20:16:20|249.4|246.04|249.8|246.44|249.8|246.44|249.28|245.92|0
1651176990000|2022-04-28 20:16:30|249.97|246.61|250.55|247.19|250.55|247.19|249.97|246.61|0
1651177000000|2022-04-28 20:16:40|250.67|247.31|250.9|247.54|250.9|247.54|250.67|247.31|0
1651177010000|2022-04-28 20:16:50|251.01|247.65|250.96|247.6|251.31|247.95|250.96|247.6|0
1651177020000|2022-04-28 20:17:00|250.9|247.54|250.9|247.54|250.9|247.54|250.73|247.37|0
1651177030000|2022-04-28 20:17:10|251.01|247.65|251.25|247.89|251.42|248.06|251.01|247.65|0
1651177040000|2022-04-28 20:17:20|251.13|247.77|250.96|247.6|251.13|247.77|250.96|247.6|0
1651177050000|2022-04-28 20:17:30|250.9|247.54|251.25|247.89|251.25|247.89|250.9|247.54|0
1651177060000|2022-04-28 20:17:40|251.42|248.06|251.48|248.12|251.59|248.23|251.36|248|0
1651177070000|2022-04-28 20:17:50|251.25|247.89|250.67|247.31|251.25|247.89|250.67|247.31|0
1651177080000|2022-04-28 20:18:00|250.43|247.07|250.09|246.73|250.43|247.07|250.09|246.73|0
1651177090000|2022-04-28 20:18:10|250.43|247.07|250.9|247.54|250.9|247.54|250.38|247.02|0
1651177100000|2022-04-28 20:18:20|250.73|247.37|251.25|247.89|251.25|247.89|250.73|247.37|0
1651177110000|2022-04-28 20:18:30|251.13|247.77|250.96|247.6|251.13|247.77|250.96|247.6|0
1651177120000|2022-04-28 20:18:40|251.01|247.65|250.55|247.19|251.01|247.65|250.55|247.19|0
1651177130000|2022-04-28 20:18:50|250.49|247.13|250.78|247.42|250.78|247.42|250.49|247.13|0
1651177140000|2022-04-28 20:19:00|250.73|247.37|250.2|246.84|250.73|247.37|250.2|246.84|0
1651177150000|2022-04-28 20:19:10|250.32|246.96|250.15|246.79|250.32|246.96|249.86|246.5|0
1651177160000|2022-04-28 20:19:20|250.2|246.84|250.32|246.96|250.32|246.96|250.2|246.84|0
1651177170000|2022-04-28 20:19:30|250.26|246.9|250.2|246.84|250.26|246.9|250.09|246.73|0
1651177180000|2022-04-28 20:19:40|250.26|246.9|250.26|246.9|250.26|246.9|250.09|246.73|0
1651177190000|2022-04-28 20:19:50|250.09|246.73|249.8|246.44|250.2|246.84|249.8|246.44|0
1651177200000|2022-04-28 20:20:00|249.74|246.38|249.97|246.61|249.97|246.61|249.74|246.38|0
1651177210000|2022-04-28 20:20:10|249.92|246.56|250.55|247.19|250.55|247.19|249.92|246.56|0
1651177220000|2022-04-28 20:20:20|250.43|247.07|249.97|246.61|250.43|247.07|249.97|246.61|0
1651177230000|2022-04-28 20:20:30|250.09|246.73|250.15|246.79|250.2|246.84|250.09|246.73|0
1651177240000|2022-04-28 20:20:40|250.2|246.84|250.09|246.73|250.2|246.84|250.09|246.73|0
1651177250000|2022-04-28 20:20:50|250.03|246.67|248.24|244.88|250.03|246.67|248.24|244.88|0
1651177260000|2022-04-28 20:21:00|248.47|245.11|247.9|244.54|248.47|245.11|247.9|244.54|0
1651177270000|2022-04-28 20:21:10|248.36|245|249.74|246.38|249.74|246.38|248.36|245|0
1651177280000|2022-04-28 20:21:20|249.62|246.26|249.11|245.75|249.62|246.26|249.11|245.75|0
1651177290000|2022-04-28 20:21:30|249.05|245.69|250.43|247.07|250.66|247.3|249.05|245.69|0
1651177300000|2022-04-28 20:21:40|250.2|246.84|250.78|247.42|250.78|247.42|249.85|246.49|0
1651177310000|2022-04-28 20:21:50|250.84|247.48|249.62|246.26|250.84|247.48|249.62|246.26|0
1651177320000|2022-04-28 20:22:00|249.28|245.92|248.12|244.76|249.28|245.92|248.12|244.76|0
1651177330000|2022-04-28 20:22:10|247.89|244.53|248.88|245.52|248.88|245.52|247.89|244.53|0
1651177340000|2022-04-28 20:22:20|248.58|245.22|248.82|245.46|248.88|245.52|248.58|245.22|0
1651177350000|2022-04-28 20:22:30|249.51|246.15|248.24|244.88|249.51|246.15|248.24|244.88|0
1651177360000|2022-04-28 20:22:40|248.18|244.82|247.95|244.59|248.24|244.88|247.95|244.59|0
1651177370000|2022-04-28 20:22:50|248.07|244.71|248.53|245.17|248.53|245.17|248.01|244.65|0
1651177380000|2022-04-28 20:23:00|248.35|244.99|248.41|245.05|248.53|245.17|248.35|244.99|0
1651177390000|2022-04-28 20:23:10|248.47|245.11|248.01|244.65|248.47|245.11|247.89|244.53|0
1651177400000|2022-04-28 20:23:20|248.12|244.76|248.35|244.99|248.35|244.99|248.12|244.76|0
1651177410000|2022-04-28 20:23:30|248.07|244.71|247.78|244.42|248.07|244.71|247.78|244.42|0
1651177420000|2022-04-28 20:23:40|247.55|244.19|247.49|244.13|247.55|244.19|247.49|244.13|0
1651177430000|2022-04-28 20:23:50|247.72|244.36|246.81|243.45|247.72|244.36|246.81|243.45|0
1651177440000|2022-04-28 20:24:00|246.86|243.5|247.61|244.25|247.61|244.25|246.86|243.5|0
1651177450000|2022-04-28 20:24:10|247.49|244.13|248.18|244.82|248.18|244.82|247.49|244.13|0
1651177460000|2022-04-28 20:24:20|248.01|244.65|248.3|244.94|248.3|244.94|248.01|244.65|0
1651177470000|2022-04-28 20:24:30|248.24|244.88|248.01|244.65|248.41|245.05|248.01|244.65|0
1651177480000|2022-04-28 20:24:40|248.18|244.82|248.35|244.99|248.47|245.11|248.18|244.82|0
1651177490000|2022-04-28 20:24:50|248.3|244.94|248.3|244.94|248.3|244.94|247.89|244.53|0
1651177500000|2022-04-28 20:25:00|248.18|244.82|247.66|244.3|248.18|244.82|247.55|244.19|0
1651177510000|2022-04-28 20:25:10|247.55|244.19|248.12|244.76|248.12|244.76|247.49|244.13|0
1651177520000|2022-04-28 20:25:20|248.35|244.99|248.47|245.11|248.47|245.11|248.35|244.99|0
1651177530000|2022-04-28 20:25:30|248.3|244.94|248.18|244.82|248.3|244.94|248.18|244.82|0
1651177540000|2022-04-28 20:25:40|248.12|244.76|248.3|244.94|248.3|244.94|248.12|244.76|0
1651177550000|2022-04-28 20:25:50|248.24|244.88|248.18|244.82|248.35|244.99|248.18|244.82|0
1651177560000|2022-04-28 20:26:00|248.01|244.65|247.84|244.48|248.12|244.76|247.84|244.48|0
1651177570000|2022-04-28 20:26:10|247.89|244.53|248.07|244.71|248.07|244.71|247.84|244.48|0
1651177580000|2022-04-28 20:26:20|247.89|244.53|247.95|244.59|247.95|244.59|247.89|244.53|0
1651177590000|2022-04-28 20:26:30|248.18|244.82|248.07|244.71|248.24|244.88|248.07|244.71|0
1651177600000|2022-04-28 20:26:40|247.84|244.48|247.89|244.53|247.89|244.53|247.84|244.48|0
1651177610000|2022-04-28 20:26:50|247.95|244.59|247.95|244.59|248.01|244.65|247.95|244.59|0
1651177620000|2022-04-28 20:27:00|247.78|244.42|247.72|244.36|247.84|244.48|247.72|244.36|0
1651177630000|2022-04-28 20:27:10|247.78|244.42|247.61|244.25|247.78|244.42|247.61|244.25|0
1651177640000|2022-04-28 20:27:20|247.84|244.48|247.84|244.48|247.84|244.48|247.72|244.36|0
1651177650000|2022-04-28 20:27:30|247.61|244.25|247.78|244.42|247.78|244.42|247.61|244.25|0
1651177660000|2022-04-28 20:27:40|247.72|244.36|248.01|244.65|248.01|244.65|247.66|244.3|0
1651177670000|2022-04-28 20:27:50|247.89|244.53|249.39|246.03|249.39|246.03|247.89|244.53|0
1651177680000|2022-04-28 20:28:00|248.99|245.63|248.99|245.63|248.99|245.63|248.81|245.45|0
1651177690000|2022-04-28 20:28:10|248.7|245.34|248.41|245.05|248.76|245.4|248.41|245.05|0
1651177700000|2022-04-28 20:28:20|248.24|244.88|248.01|244.65|248.24|244.88|247.95|244.59|0
1651177710000|2022-04-28 20:28:30|247.72|244.36|247.15|243.79|247.72|244.36|247.15|243.79|0
1651177720000|2022-04-28 20:28:40|247.26|243.9|247.84|244.48|247.84|244.48|247.26|243.9|0
1651177730000|2022-04-28 20:28:50|248.07|244.71|247.84|244.48|248.07|244.71|247.84|244.48|0
1651177740000|2022-04-28 20:29:00|247.66|244.3|247.55|244.19|247.66|244.3|247.49|244.13|0
1651177750000|2022-04-28 20:29:10|247.61|244.25|247.72|244.36|247.89|244.53|247.49|244.13|0
1651177760000|2022-04-28 20:29:20|247.61|244.25|247.43|244.07|247.61|244.25|247.43|244.07|0
1651177770000|2022-04-28 20:29:30|247.2|243.84|247.26|243.9|247.32|243.96|247.2|243.84|0
1651177780000|2022-04-28 20:29:40|247.38|244.02|247.26|243.9|247.38|244.02|247.2|243.84|0
1651177790000|2022-04-28 20:29:50|247.32|243.96|247.61|244.25|247.61|244.25|247.15|243.79|0
1651177800000|2022-04-28 20:30:00|247.43|244.07|240.34|236.98|247.43|244.07|240.34|236.98|0
1651177810000|2022-04-28 20:30:10|242.59|239.23|239.94|236.58|242.59|239.23|238.88|235.52|0
1651177820000|2022-04-28 20:30:20|240.11|236.75|238.71|234.79|240.11|236.75|236.15|232.79|0
1651177830000|2022-04-28 20:30:30|239.38|235.46|239.27|235.35|239.38|235.46|237.71|233.79|0
1651177840000|2022-04-28 20:30:40|239.72|235.8|241.23|237.31|241.23|237.31|239.72|235.8|0
1651177850000|2022-04-28 20:30:50|241.52|237.6|240.39|236.47|241.52|237.6|240.17|236.25|0
1651177860000|2022-04-28 20:31:00|240.22|236.3|241.23|237.31|241.23|237.31|240.05|236.13|0
1651177870000|2022-04-28 20:31:10|241.29|237.37|240.95|237.03|241.29|237.37|240.62|236.7|0
1651177880000|2022-04-28 20:31:20|241.18|237.26|240.95|237.03|242.13|238.21|240.95|237.03|0
1651177890000|2022-04-28 20:31:30|240.84|236.92|241.74|237.82|241.85|237.93|240.84|236.92|0
1651177900000|2022-04-28 20:31:40|241.4|237.48|240.67|236.75|241.4|237.48|240.5|236.58|0
1651177910000|2022-04-28 20:31:50|241.74|237.82|240.95|237.03|242.02|238.1|240.95|237.03|0
1651177920000|2022-04-28 20:32:00|241.18|237.26|244.57|240.65|244.57|240.65|241.18|237.26|0
1651177930000|2022-04-28 20:32:10|244.34|240.42|243.04|239.12|244.34|240.42|243.04|239.12|0
1651177940000|2022-04-28 20:32:20|244.17|240.25|243.72|239.8|244.23|240.31|242.53|238.61|0
1651177950000|2022-04-28 20:32:30|244.74|240.82|243.55|239.63|244.74|240.82|243.04|239.12|0
1651177960000|2022-04-28 20:32:40|243.32|239.4|242.58|238.66|243.32|239.4|242.58|238.66|0
1651177970000|2022-04-28 20:32:50|242.42|238.5|242.02|238.1|242.42|238.5|242.02|238.1|0
1651177980000|2022-04-28 20:33:00|243.1|239.18|242.76|238.84|243.1|239.18|242.53|238.61|0
1651177990000|2022-04-28 20:33:10|242.98|239.06|243.55|239.63|243.55|239.63|242.98|239.06|0
1651178000000|2022-04-28 20:33:20|243.26|239.34|242.64|238.72|243.26|239.34|242.64|238.72|0
1651178010000|2022-04-28 20:33:30|242.19|238.27|242.58|238.66|242.87|238.95|242.19|238.27|0
1651178020000|2022-04-28 20:33:40|242.76|238.84|241.97|238.05|242.87|238.95|241.97|238.05|0
1651178030000|2022-04-28 20:33:50|242.53|238.61|242.58|238.66|242.98|239.06|242.53|238.61|0
1651178040000|2022-04-28 20:34:00|242.64|238.72|243.09|239.17|243.09|239.17|241.96|238.04|0
1651178050000|2022-04-28 20:34:10|242.98|239.06|243.21|239.29|243.21|239.29|242.7|238.78|0
1651178060000|2022-04-28 20:34:20|242.98|239.06|242.47|238.55|242.98|239.06|242.47|238.55|0
1651178070000|2022-04-28 20:34:30|242.3|238.38|242.3|238.38|242.3|238.38|242.3|238.38|0
1651178080000|2022-04-28 20:34:40|242.47|238.55|242.42|238.5|242.47|238.55|241.85|237.93|0
1651178090000|2022-04-28 20:34:50|242.3|238.38|241.34|237.42|242.3|238.38|241.34|237.42|0
1651178100000|2022-04-28 20:35:00|241.18|237.26|241.29|237.37|241.4|237.48|241.18|237.26|0
1651178110000|2022-04-28 20:35:10|241.4|237.48|241.12|237.2|241.4|237.48|241.06|237.14|0
1651178120000|2022-04-28 20:35:20|240.67|236.75|239.83|235.91|240.67|236.75|239.72|235.8|0
1651178130000|2022-04-28 20:35:30|239.38|235.46|240.11|236.19|240.16|236.24|239.38|235.46|0
1651178140000|2022-04-28 20:35:40|240.28|236.36|240.16|236.24|240.28|236.36|239.99|236.07|0
1651178150000|2022-04-28 20:35:50|240.05|236.13|239.43|235.51|240.05|236.13|239.43|235.51|0
1651178160000|2022-04-28 20:36:00|239.49|235.57|240.61|236.69|240.61|236.69|239.49|235.57|0
1651178170000|2022-04-28 20:36:10|240.5|236.58|241.17|237.25|241.17|237.25|240.5|236.58|0
1651178180000|2022-04-28 20:36:20|241.29|237.37|242.13|238.21|242.13|238.21|241.29|237.37|0
1651178190000|2022-04-28 20:36:30|242.47|238.55|241.96|238.04|242.47|238.55|241.96|238.04|0
1651178200000|2022-04-28 20:36:40|242.3|238.38|241.96|238.04|242.3|238.38|241.96|238.04|0
1651178210000|2022-04-28 20:36:50|241.9|237.98|241.79|237.87|242.3|238.38|241.79|237.87|0
1651178220000|2022-04-28 20:37:00|241.45|237.53|242.19|238.27|242.19|238.27|241.45|237.53|0
1651178230000|2022-04-28 20:37:10|241.96|238.04|241.62|237.7|241.96|238.04|241.51|237.59|0
1651178240000|2022-04-28 20:37:20|241.74|237.82|242.02|238.1|242.02|238.1|241.74|237.82|0
1651178250000|2022-04-28 20:37:30|242.08|238.16|242.36|238.44|242.47|238.55|242.08|238.16|0
1651178260000|2022-04-28 20:37:40|241.96|238.04|242.13|238.21|242.36|238.44|241.96|238.04|0
1651178270000|2022-04-28 20:37:50|242.24|238.32|242.36|238.44|242.41|238.49|242.24|238.32|0
1651178280000|2022-04-28 20:38:00|242.64|238.72|242.64|238.72|242.64|238.72|242.41|238.49|0
1651178290000|2022-04-28 20:38:10|242.92|239|243.66|239.74|243.66|239.74|242.92|239|0
1651178300000|2022-04-28 20:38:20|243.6|239.68|243.03|239.11|243.6|239.68|242.92|239|0
1651178310000|2022-04-28 20:38:30|242.53|238.61|242.87|238.95|243.09|239.17|242.53|238.61|0
1651178320000|2022-04-28 20:38:40|242.98|239.06|243.66|239.74|243.66|239.74|242.98|239.06|0
1651178330000|2022-04-28 20:38:50|243.54|239.62|242.64|238.72|243.54|239.62|242.64|238.72|0
1651178340000|2022-04-28 20:39:00|242.87|238.95|242.87|238.95|242.98|239.06|242.58|238.66|0
1651178350000|2022-04-28 20:39:10|242.69|238.77|242.3|238.38|242.69|238.77|242.3|238.38|0
1651178360000|2022-04-28 20:39:20|242.02|238.1|242.19|238.27|242.19|238.27|241.62|237.7|0
1651178370000|2022-04-28 20:39:30|242.07|238.15|242.87|238.95|242.87|238.95|242.07|238.15|0
1651178380000|2022-04-28 20:39:40|242.98|239.06|243.09|239.17|243.32|239.4|242.98|239.06|0
1651178390000|2022-04-28 20:39:50|242.98|239.06|243.2|239.28|243.2|239.28|242.98|239.06|0
1651178400000|2022-04-28 20:40:00|243.15|239.23|243.88|239.96|243.88|239.96|243.09|239.17|0
1651178410000|2022-04-28 20:40:10|243.66|239.74|243.49|239.57|243.66|239.74|243.49|239.57|0
1651178420000|2022-04-28 20:40:20|243.37|239.45|243.66|239.74|243.66|239.74|243.37|239.45|0
1651178430000|2022-04-28 20:40:30|244.05|240.13|244.22|240.3|244.22|240.3|244.05|240.13|0
1651178440000|2022-04-28 20:40:40|244.11|240.19|244.11|240.19|244.11|240.19|244.11|240.19|0
1651178450000|2022-04-28 20:40:50|244.57|240.65|244.57|240.65|244.57|240.65|244.51|240.59|0
1651178460000|2022-04-28 20:41:00|244.28|240.36|244.45|240.53|244.51|240.59|244.28|240.36|0
1651178470000|2022-04-28 20:41:10|244.34|240.42|244.45|240.53|244.45|240.53|244.17|240.25|0
1651178480000|2022-04-28 20:41:20|244.51|240.59|243.88|239.96|244.51|240.59|243.88|239.96|0
1651178490000|2022-04-28 20:41:30|243.77|239.85|243.43|239.51|243.82|239.9|243.43|239.51|0
1651178500000|2022-04-28 20:41:40|243.66|239.74|243.54|239.62|243.66|239.74|243.48|239.56|0
1651178510000|2022-04-28 20:41:50|243.66|239.74|243.2|239.28|243.66|239.74|243.2|239.28|0
1651178520000|2022-04-28 20:42:00|243.32|239.4|243.14|239.22|243.32|239.4|243.14|239.22|0
1651178530000|2022-04-28 20:42:10|243.26|239.34|243.26|239.34|243.26|239.34|243.14|239.22|0
1651178540000|2022-04-28 20:42:20|243.43|239.51|242.92|239|243.43|239.51|242.92|239|0
1651178550000|2022-04-28 20:42:30|243.2|239.28|242.8|238.88|243.32|239.4|242.8|238.88|0
1651178560000|2022-04-28 20:42:40|242.92|239|242.98|239.06|242.98|239.06|242.86|238.94|0
1651178570000|2022-04-28 20:42:50|243.03|239.11|243.09|239.17|243.14|239.22|243.03|239.11|0
1651178580000|2022-04-28 20:43:00|243.14|239.22|243.88|239.96|244.22|240.3|243.14|239.22|0
1651178590000|2022-04-28 20:43:10|243.77|239.85|244.05|240.13|244.05|240.13|243.77|239.85|0
1651178600000|2022-04-28 20:43:20|243.66|239.74|243.6|239.68|243.71|239.79|243.6|239.68|0
1651178610000|2022-04-28 20:43:30|243.66|239.74|243.77|239.85|244.05|240.13|243.66|239.74|0
1651178620000|2022-04-28 20:43:40|243.71|239.79|242.94|239.02|243.94|240.02|242.94|239.02|0
1651178630000|2022-04-28 20:43:50|242.83|238.91|242.72|238.8|243.06|239.14|242.72|238.8|0
1651178640000|2022-04-28 20:44:00|242.77|238.85|242.72|238.8|242.94|239.02|242.72|238.8|0
1651178660000|2022-04-28 20:44:20|242.38|238.46|242.72|238.8|242.72|238.8|242.38|238.46|0
1651178670000|2022-04-28 20:44:30|242.66|238.74|242.72|238.8|242.77|238.85|242.66|238.74|0
1651178680000|2022-04-28 20:44:40|242.49|238.57|242.54|238.62|242.54|238.62|242.49|238.57|0
1651178690000|2022-04-28 20:44:50|242.72|238.8|242.09|238.17|242.72|238.8|241.52|237.6|0
1651178700000|2022-04-28 20:45:00|242.26|238.34|242.66|238.74|242.66|238.74|242.26|238.34|0
1651178710000|2022-04-28 20:45:10|242.83|238.91|242.77|238.85|242.94|239.02|242.77|238.85|0
1651178720000|2022-04-28 20:45:20|242.83|238.91|242.94|239.02|242.94|239.02|242.6|238.68|0
1651178730000|2022-04-28 20:45:30|242.6|238.68|242.6|238.68|242.66|238.74|242.43|238.51|0
1651178740000|2022-04-28 20:45:40|242.49|238.57|242.49|238.57|242.77|238.85|242.49|238.57|0
1651178750000|2022-04-28 20:45:50|242.43|238.51|242.32|238.4|242.43|238.51|242.32|238.4|0
1651178760000|2022-04-28 20:46:00|242.26|238.34|242.37|238.45|242.37|238.45|242.15|238.23|0
1651178770000|2022-04-28 20:46:10|242.26|238.34|242.37|238.45|242.43|238.51|242.26|238.34|0
1651178780000|2022-04-28 20:46:20|242.6|238.68|242.66|238.74|242.71|238.79|242.6|238.68|0
1651178790000|2022-04-28 20:46:30|242.88|238.96|243.22|239.3|243.22|239.3|242.88|238.96|0
1651178800000|2022-04-28 20:46:40|244.02|240.1|244.08|240.16|244.36|240.44|244.02|240.1|0
1651178810000|2022-04-28 20:46:50|244.36|240.44|244.42|240.5|244.47|240.55|244.36|240.44|0
1651178820000|2022-04-28 20:47:00|244.82|240.9|245.73|241.81|245.73|241.81|244.82|240.9|0
1651178830000|2022-04-28 20:47:10|246.08|242.16|245.56|241.64|246.08|242.16|245.45|241.53|0
1651178840000|2022-04-28 20:47:20|245.5|241.58|246.02|242.1|246.19|242.27|245.5|241.58|0
1651178850000|2022-04-28 20:47:30|245.91|241.99|246.07|242.15|246.25|242.33|245.91|241.99|0
1651178860000|2022-04-28 20:47:40|246.3|242.38|246.76|242.84|246.76|242.84|246.3|242.38|0
1651178870000|2022-04-28 20:47:50|246.48|242.56|246.59|242.67|246.59|242.67|246.42|242.5|0
1651178880000|2022-04-28 20:48:00|246.71|242.79|246.76|242.84|246.76|242.84|246.42|242.5|0
1651178890000|2022-04-28 20:48:10|246.94|243.02|247.74|243.82|247.8|243.88|246.94|243.02|0
1651178900000|2022-04-28 20:48:20|247.63|243.71|247.57|243.65|247.63|243.71|247.57|243.65|0
1651178910000|2022-04-28 20:48:30|247.63|243.71|247.28|243.36|247.63|243.71|247.28|243.36|0
1651178920000|2022-04-28 20:48:40|247.4|243.48|247.86|243.94|247.86|243.94|247.4|243.48|0
1651178930000|2022-04-28 20:48:50|247.63|243.71|247.45|243.53|247.63|243.71|247.45|243.53|0
1651178940000|2022-04-28 20:49:00|247.51|243.59|248.37|244.45|248.37|244.45|247.51|243.59|0
1651178950000|2022-04-28 20:49:10|248.83|244.91|248.66|244.74|249.01|245.09|248.66|244.74|0
1651178960000|2022-04-28 20:49:20|248.49|244.57|248.66|244.74|248.78|244.86|248.49|244.57|0
1651178970000|2022-04-28 20:49:30|248.72|244.8|248.78|244.86|248.89|244.97|248.6|244.68|0
1651178980000|2022-04-28 20:49:40|248.89|244.97|248.37|244.45|248.89|244.97|248.37|244.45|0
1651178990000|2022-04-28 20:49:50|248.43|244.51|248.83|244.91|248.83|244.91|248.43|244.51|0
1651179000000|2022-04-28 20:50:00|248.89|244.97|249.01|245.09|249.01|245.09|248.72|244.8|0
1651179010000|2022-04-28 20:50:10|248.78|244.86|248.66|244.74|248.89|244.97|248.66|244.74|0
1651179020000|2022-04-28 20:50:20|248.55|244.63|248.37|244.45|248.55|244.63|248.37|244.45|0
1651179030000|2022-04-28 20:50:30|248.43|244.51|248.78|244.86|248.78|244.86|248.43|244.51|0
1651179040000|2022-04-28 20:50:40|248.95|245.03|248.49|244.57|248.95|245.03|248.49|244.57|0
1651179050000|2022-04-28 20:50:50|248.55|244.63|248.66|244.74|248.89|244.97|248.55|244.63|0
1651179060000|2022-04-28 20:51:00|248.6|244.68|248.2|244.28|248.6|244.68|248.2|244.28|0
1651179070000|2022-04-28 20:51:10|248.43|244.51|248.89|244.97|248.89|244.97|248.43|244.51|0
1651179080000|2022-04-28 20:51:20|248.55|244.63|248.43|244.51|248.6|244.68|248.37|244.45|0
1651179090000|2022-04-28 20:51:30|248.83|244.91|248.43|244.51|248.89|244.97|248.43|244.51|0
1651179100000|2022-04-28 20:51:40|248.26|244.34|248.09|244.73|248.37|244.85|248.09|244.34|0
1651179110000|2022-04-28 20:51:50|247.99|245.19|247.99|245.19|248.04|245.24|247.99|245.19|0
1651179120000|2022-04-28 20:52:00|248.04|245.24|247.47|244.67|248.22|245.42|247.47|244.67|0
1651179130000|2022-04-28 20:52:10|247.35|244.55|247.7|244.9|247.76|244.96|247.35|244.55|0
1651179140000|2022-04-28 20:52:20|247.64|244.84|247.76|244.96|247.76|244.96|247.64|244.84|0
1651179150000|2022-04-28 20:52:30|247.64|244.84|247.81|245.01|247.87|245.07|247.64|244.84|0
1651179160000|2022-04-28 20:52:40|247.93|245.13|248.27|245.47|248.27|245.47|247.93|245.13|0
1651179170000|2022-04-28 20:52:50|248.16|245.36|248.16|245.36|248.22|245.42|248.1|245.3|0
1651179180000|2022-04-28 20:53:00|248.22|245.42|248.16|245.36|248.22|245.42|248.16|245.36|0
1651179190000|2022-04-28 20:53:10|248.22|245.42|247.87|245.07|248.22|245.42|247.87|245.07|0
1651179200000|2022-04-28 20:53:20|247.93|245.13|247.93|245.13|247.93|245.13|247.81|245.01|0
1651179210000|2022-04-28 20:53:30|247.87|245.07|247.81|245.01|247.87|245.07|247.58|244.78|0
1651179220000|2022-04-28 20:53:40|247.87|245.07|247.23|244.43|247.87|245.07|247.23|244.43|0
1651179230000|2022-04-28 20:53:50|247.29|244.49|247.23|244.43|247.29|244.49|246.89|244.09|0
1651179240000|2022-04-28 20:54:00|247.35|244.55|247.52|244.72|247.52|244.72|247.35|244.55|0
1651179250000|2022-04-28 20:54:10|247.46|244.66|247.35|244.55|247.46|244.66|247.35|244.55|0
1651179260000|2022-04-28 20:54:20|247.64|244.84|247.23|244.43|247.64|244.84|247.18|244.38|0
1651179270000|2022-04-28 20:54:30|247.12|244.32|246.66|243.86|247.12|244.32|246.66|243.86|0
1651179280000|2022-04-28 20:54:40|246.49|243.69|246.95|244.15|246.95|244.15|246.49|243.69|0
1651179290000|2022-04-28 20:54:50|246.89|244.09|246.72|243.92|246.89|244.09|246.72|243.92|0
1651179300000|2022-04-28 20:55:00|246.95|244.15|247|244.2|247.06|244.26|246.89|244.09|0
1651179310000|2022-04-28 20:55:10|246.77|243.97|246.54|243.74|246.83|244.03|246.31|243.51|0
1651179320000|2022-04-28 20:55:20|246.49|243.69|246.31|243.51|246.49|243.69|246.31|243.51|0
1651179330000|2022-04-28 20:55:30|246.26|243.46|246.31|243.51|246.49|243.69|246.2|243.4|0
1651179340000|2022-04-28 20:55:40|246.49|243.69|246.31|243.51|246.49|243.69|246.2|243.4|0
1651179350000|2022-04-28 20:55:50|246.03|243.23|246.03|243.23|246.03|243.23|245.97|243.17|0
1651179360000|2022-04-28 20:56:00|246.08|243.28|246.14|243.34|246.14|243.34|246.03|243.23|0
1651179370000|2022-04-28 20:56:10|246.03|243.23|245.23|242.43|246.08|243.28|244.94|242.14|0
1651179380000|2022-04-28 20:56:20|245.28|242.48|245.39|242.59|245.39|242.59|245.17|242.37|0
1651179390000|2022-04-28 20:56:30|245.51|242.71|245.45|242.65|245.51|242.71|245.45|242.65|0
1651179400000|2022-04-28 20:56:40|245.57|242.77|245.39|242.59|245.68|242.88|245.34|242.54|0
1651179410000|2022-04-28 20:56:50|245.57|242.77|245.68|242.88|245.68|242.88|245.57|242.77|0
1651179420000|2022-04-28 20:57:00|245.62|242.82|245.91|243.11|245.91|243.11|245.62|242.82|0
1651179430000|2022-04-28 20:57:10|245.97|243.17|245.97|243.17|246.08|243.28|245.97|243.17|0
1651179440000|2022-04-28 20:57:20|245.91|243.11|247.06|244.26|247.06|244.26|245.39|242.59|0
1651179450000|2022-04-28 20:57:30|247.46|244.66|246.77|243.97|247.46|244.66|246.77|243.97|0
1651179460000|2022-04-28 20:57:40|247|244.2|247.06|244.26|247.06|244.26|247|244.2|0
1651179470000|2022-04-28 20:57:50|247|244.2|246.83|244.03|247.06|244.26|246.83|244.03|0
1651179480000|2022-04-28 20:58:00|246.89|244.09|247.12|244.32|247.12|244.32|246.89|244.09|0
1651179490000|2022-04-28 20:58:10|247.23|244.43|247.23|244.43|247.23|244.43|247.18|244.38|0
1651179500000|2022-04-28 20:58:20|247.18|244.38|247|244.2|247.18|244.38|247|244.2|0
1651179510000|2022-04-28 20:58:30|247.06|244.26|247.06|244.26|247.06|244.26|247.06|244.26|0
1651179520000|2022-04-28 20:58:40|247|244.2|247.12|244.32|247.18|244.38|247|244.2|0
1651179530000|2022-04-28 20:58:50|247.06|244.26|247.81|245.01|247.81|245.01|247.06|244.26|0
1651179540000|2022-04-28 20:59:00|247.92|245.12|247.46|244.66|247.92|245.12|247.12|244.32|0
1651179550000|2022-04-28 20:59:10|247.23|244.43|247.18|244.38|247.29|244.49|247.18|244.38|0
1651179560000|2022-04-28 20:59:20|247.06|244.26|247.18|244.38|247.18|244.38|247.06|244.26|0
1651179570000|2022-04-28 20:59:30|247|244.2|247.12|244.32|247.17|244.37|247|244.2|0
1651179580000|2022-04-28 20:59:40|247.06|244.26|247.23|244.43|247.23|244.43|247.06|244.26|0
1651179590000|2022-04-28 20:59:50|247.17|244.37|247.17|244.37|247.17|244.37|247.17|244.37|0
1651179600000|2022-04-28 21:00:00|247.38|244.58|247.38|244.58|247.38|244.58|247.38|244.58|0
1651179610000|2022-04-28 21:00:10|247.54|244.74|247.54|244.74|247.54|244.74|247.54|244.74|0
1651179620000|2022-04-28 21:00:20|247.63|244.83|247.63|244.83|247.63|244.83|247.63|244.83|0
1651179630000|2022-04-28 21:00:30|247.54|244.74|247.64|244.84|247.64|244.84|247.54|244.74|0
1651179640000|2022-04-28 21:00:40|247.66|244.86|246.95|244.15|247.66|244.86|246.79|243.99|0
1651179650000|2022-04-28 21:00:50|246.92|244.12|246.92|244.12|246.92|244.12|246.92|244.12|0
1651179660000|2022-04-28 21:01:00|246.12|243.32|246.6|243.8|246.95|244.15|246.12|243.32|0
1651179670000|2022-04-28 21:01:10|246.57|243.77|246.95|244.15|246.95|244.15|246.57|243.77|0
1651179680000|2022-04-28 21:01:20|246.7|243.9|246.7|243.9|246.7|243.9|246.7|243.9|0
1651179700000|2022-04-28 21:01:40|246.65|243.85|246.7|243.9|246.7|243.9|246.65|243.85|0
1651179710000|2022-04-28 21:01:50|246.74|243.94|246.74|243.94|246.74|243.94|246.74|243.94|0
1651179720000|2022-04-28 21:02:00|246.95|244.15|246.95|244.15|246.95|244.15|246.95|244.15|0
1651179740000|2022-04-28 21:02:20|247.04|244.24|247.04|244.24|247.04|244.24|247.04|244.24|0
1651179750000|2022-04-28 21:02:30|247.46|244.66|247.56|244.76|247.59|244.79|247.46|244.66|0
1651179760000|2022-04-28 21:02:40|247.54|244.74|247.54|244.74|247.54|244.74|247.54|244.74|0
1651179790000|2022-04-28 21:03:10|247.61|244.81|248.03|245.23|248.03|245.23|247.61|244.81|0
1651179800000|2022-04-28 21:03:20|247.96|245.16|248.33|245.53|248.33|245.53|247.96|245.16|0
1651179810000|2022-04-28 21:03:30|248.35|245.55|248.13|245.33|248.35|245.55|248.13|245.33|0
1651179820000|2022-04-28 21:03:40|248.04|245.24|248.11|245.31|248.11|245.31|248.04|245.24|0
1651179840000|2022-04-28 21:04:00|248.01|245.21|248.11|245.31|248.11|245.31|248.01|245.21|0
1651179850000|2022-04-28 21:04:10|248.16|245.36|248.16|245.36|248.16|245.36|248.16|245.36|0
1651179860000|2022-04-28 21:04:20|248.3|245.5|248.46|245.66|248.46|245.66|248.25|245.45|0
1651179870000|2022-04-28 21:04:30|248.5|245.7|248.46|245.66|248.5|245.7|248.46|245.66|0
1651179880000|2022-04-28 21:04:40|248.89|246.09|248.97|246.17|248.97|246.17|248.89|246.09|0
1651179890000|2022-04-28 21:04:50|249.06|246.26|248.53|245.73|249.06|246.26|248.53|245.73|0
1651179900000|2022-04-28 21:05:00|248.55|245.75|248.63|245.83|248.63|245.83|248.46|245.66|0
1651179910000|2022-04-28 21:05:10|248.62|245.82|248.57|245.77|248.62|245.82|248.55|245.75|0
1651179920000|2022-04-28 21:05:20|248.56|245.76|248.56|245.76|248.56|245.76|248.56|245.76|0
1651179940000|2022-04-28 21:05:40|248.5|245.7|248.62|245.82|248.62|245.82|248.4|245.6|0
1651179950000|2022-04-28 21:05:50|248.65|245.85|248.65|245.85|248.65|245.85|248.65|245.85|0
1651179960000|2022-04-28 21:06:00|248.95|246.15|248.95|246.15|248.95|246.15|248.95|246.15|0
1651179970000|2022-04-28 21:06:10|248.94|246.14|249.02|246.22|249.02|246.22|248.94|246.14|0
1651179990000|2022-04-28 21:06:30|249.05|246.25|248.95|246.15|249.05|246.25|248.95|246.15|0
1651180000000|2022-04-28 21:06:40|248.97|246.17|248.97|246.17|248.97|246.17|248.97|246.17|0
1651180010000|2022-04-28 21:06:50|249.07|246.27|249.11|246.31|249.11|246.31|249.07|246.27|0
1651180020000|2022-04-28 21:07:00|249.07|246.27|249.11|246.31|249.11|246.31|249.07|246.27|0
1651180030000|2022-04-28 21:07:10|249.17|246.37|249.63|246.83|249.63|246.83|249.17|246.37|0
1651180040000|2022-04-28 21:07:20|249.8|247|249.8|247|249.8|247|249.8|247|0
1651180050000|2022-04-28 21:07:30|249.81|247.01|250.13|247.33|250.13|247.33|249.81|247.01|0
1651180060000|2022-04-28 21:07:40|249.81|247.01|250.28|247.48|250.28|247.48|249.81|247.01|0
1651180070000|2022-04-28 21:07:50|250.27|247.47|250.03|247.23|250.28|247.48|250.03|247.23|0
1651180080000|2022-04-28 21:08:00|249.81|247.01|250.22|247.42|250.22|247.42|249.74|246.94|0
1651180090000|2022-04-28 21:08:10|250.24|247.44|249.68|246.88|250.24|247.44|249.68|246.88|0
1651180100000|2022-04-28 21:08:20|249.69|246.89|249.74|246.94|249.74|246.94|249.69|246.89|0
1651180120000|2022-04-28 21:08:40|249.81|247.01|249.83|247.03|249.83|247.03|249.81|247.01|0
1651180130000|2022-04-28 21:08:50|249.66|246.86|249.66|246.86|249.66|246.86|249.66|246.86|0
1651180140000|2022-04-28 21:09:00|249.78|246.98|249.66|246.86|249.78|246.98|249.66|246.86|0
1651180150000|2022-04-28 21:09:10|249.79|246.99|249.95|247.15|249.95|247.15|249.79|246.99|0
1651180160000|2022-04-28 21:09:20|250.27|247.47|250.07|247.27|250.27|247.47|250.07|247.27|0
1651180170000|2022-04-28 21:09:30|249.83|247.03|250.07|247.27|250.07|247.27|249.83|247.03|0
1651180190000|2022-04-28 21:09:50|249.98|247.18|249.93|247.13|249.98|247.18|249.93|247.13|0
1651180200000|2022-04-28 21:10:00|249.95|247.15|249.92|247.12|249.95|247.15|249.92|247.12|0
1651180210000|2022-04-28 21:10:10|249.9|247.1|249.88|247.08|249.9|247.1|249.88|247.08|0
1651180220000|2022-04-28 21:10:20|249.86|247.06|249.78|246.98|249.86|247.06|249.78|246.98|0
1651180230000|2022-04-28 21:10:30|249.76|246.96|249.66|246.86|249.76|246.96|249.66|246.86|0
1651180240000|2022-04-28 21:10:40|249.63|246.83|248.89|246.09|249.63|246.83|248.89|246.09|0
1651180250000|2022-04-28 21:10:50|248.85|246.05|248.83|246.03|248.85|246.05|248.83|246.03|0
1651180260000|2022-04-28 21:11:00|248.89|246.09|249.02|246.22|249.02|246.22|248.89|246.09|0
1651180270000|2022-04-28 21:11:10|248.92|246.12|249.22|246.42|249.22|246.42|248.92|246.12|0
1651180280000|2022-04-28 21:11:20|249.27|246.47|249.35|246.55|249.35|246.55|249.27|246.47|0
1651180290000|2022-04-28 21:11:30|249.29|246.49|249.88|247.08|249.88|247.08|249.29|246.49|0
1651180300000|2022-04-28 21:11:40|249.86|247.06|250.23|247.43|250.23|247.43|249.86|247.06|0
1651180310000|2022-04-28 21:11:50|250.05|247.25|250.74|247.94|250.74|247.94|250.05|247.25|0
1651180320000|2022-04-28 21:12:00|250.62|247.82|250.61|247.81|250.62|247.82|250.61|247.81|0
1651180330000|2022-04-28 21:12:10|250.64|247.84|250.69|247.89|250.69|247.89|250.64|247.84|0
1651180340000|2022-04-28 21:12:20|250.82|248.02|250.61|247.81|250.86|248.06|250.61|247.81|0
1651180350000|2022-04-28 21:12:30|250.3|247.5|250.69|247.89|250.69|247.89|250.3|247.5|0
1651180360000|2022-04-28 21:12:40|250.68|247.88|250.66|247.86|250.69|247.89|250.66|247.86|0
1651180370000|2022-04-28 21:12:50|250.77|247.97|250.77|247.97|250.77|247.97|250.72|247.92|0
1651180380000|2022-04-28 21:13:00|250.82|248.02|250.86|248.06|250.86|248.06|250.82|248.02|0
1651180390000|2022-04-28 21:13:10|251.11|248.31|251.15|248.35|251.18|248.38|251.11|248.31|0
1651180400000|2022-04-28 21:13:20|251.07|248.27|251.08|248.28|251.08|248.28|251.07|248.27|0
1651180410000|2022-04-28 21:13:30|251.07|248.27|250.91|248.11|251.07|248.27|250.91|248.11|0
1651180420000|2022-04-28 21:13:40|251.15|248.35|250.84|248.04|251.15|248.35|250.82|248.02|0
1651180430000|2022-04-28 21:13:50|250.86|248.06|250.87|248.07|250.87|248.07|250.84|248.04|0
1651180440000|2022-04-28 21:14:00|250.96|248.16|251.15|248.35|251.15|248.35|250.87|248.07|0
1651180450000|2022-04-28 21:14:10|251.13|248.33|251.47|248.67|251.47|248.67|251.13|248.33|0
1651180460000|2022-04-28 21:14:20|251.72|248.92|252.24|249.44|252.24|249.44|251.72|248.92|0
1651180480000|2022-04-28 21:14:40|251.91|249.11|251.91|249.11|251.91|249.11|251.91|249.11|0
1651180490000|2022-04-28 21:14:50|252.35|249.55|252.4|249.6|252.4|249.6|252.35|249.55|0
1651180500000|2022-04-28 21:15:00|252.35|249.55|252.51|249.71|252.51|249.71|252.35|249.55|0
1651180510000|2022-04-28 21:15:10|252.35|249.55|252.53|249.73|252.53|249.73|252.32|249.52|0
1651180520000|2022-04-28 21:15:20|252.51|249.71|252.49|249.69|252.51|249.71|252.49|249.69|0
1651180530000|2022-04-28 21:15:30|252.35|249.55|252.47|249.67|252.51|249.71|252.35|249.55|0
1651180540000|2022-04-28 21:15:40|252.37|249.57|252.32|249.52|252.37|249.57|252.32|249.52|0
1651180550000|2022-04-28 21:15:50|252.34|249.54|252|249.2|252.34|249.54|252|249.2|0
1651180560000|2022-04-28 21:16:00|252.01|249.21|252.01|249.21|252.01|249.21|252|249.2|0
1651180570000|2022-04-28 21:16:10|252|249.2|252.05|249.25|252.05|249.25|252|249.2|0
1651180580000|2022-04-28 21:16:20|252.22|249.42|252.3|249.5|252.32|249.52|252.22|249.42|0
1651180590000|2022-04-28 21:16:30|252.13|249.33|252.15|249.35|252.15|249.35|252.13|249.33|0
1651180600000|2022-04-28 21:16:40|252.17|249.37|252.15|249.35|252.68|249.88|252.15|249.35|0
1651180610000|2022-04-28 21:16:50|252.54|249.74|252|249.2|252.54|249.74|251.74|248.94|0
1651180620000|2022-04-28 21:17:00|251.98|249.18|251.91|249.11|251.98|249.18|251.91|249.11|0
1651180630000|2022-04-28 21:17:10|251.93|249.13|251.93|249.13|251.93|249.13|251.93|249.13|0
1651180640000|2022-04-28 21:17:20|251.89|249.09|251.89|249.09|251.89|249.09|251.89|249.09|0
1651180650000|2022-04-28 21:17:30|251.82|249.02|252.51|249.71|252.54|249.74|251.82|249.02|0
1651180660000|2022-04-28 21:17:40|252.61|249.81|252.63|249.83|252.63|249.83|252.54|249.74|0
1651180670000|2022-04-28 21:17:50|252.58|249.78|252.71|249.91|252.83|250.03|252.58|249.78|0
1651180680000|2022-04-28 21:18:00|252.73|249.93|252.88|250.08|252.88|250.08|252.65|249.85|0
1651180690000|2022-04-28 21:18:10|252.71|249.91|252.61|249.81|252.71|249.91|252.61|249.81|0
1651180700000|2022-04-28 21:18:20|252.44|249.64|252.44|249.64|252.44|249.64|252.44|249.64|0
1651180710000|2022-04-28 21:18:30|252.88|250.08|252.88|250.08|252.88|250.08|252.88|250.08|0
1651180720000|2022-04-28 21:18:40|252.9|250.1|253.03|250.23|253.03|250.23|252.9|250.1|0
1651180750000|2022-04-28 21:19:10|253.05|250.25|253.05|250.25|253.05|250.25|253.05|250.25|0
1651180770000|2022-04-28 21:19:30|252.56|249.76|252.63|249.83|252.65|249.85|252.56|249.76|0
1651180780000|2022-04-28 21:19:40|252.61|249.81|252.57|249.77|252.61|249.81|252.57|249.77|0
1651180790000|2022-04-28 21:19:50|252.72|249.92|252.72|249.92|252.72|249.92|252.71|249.91|0
1651180800000|2022-04-28 21:20:00|252.57|249.77|252.64|249.84|253.12|250.32|252.57|249.77|0
1651180810000|2022-04-28 21:20:10|252.72|249.92|252.47|249.67|252.72|249.92|252.47|249.67|0
1651180820000|2022-04-28 21:20:20|253.03|250.23|252.54|249.74|253.03|250.23|252.54|249.74|0
1651180830000|2022-04-28 21:20:30|252.56|249.76|252.56|249.76|252.56|249.76|252.56|249.76|0
1651180860000|2022-04-28 21:21:00|252.76|249.96|252.76|249.96|252.76|249.96|252.76|249.96|0
1651180880000|2022-04-28 21:21:20|252.78|249.98|252.79|249.99|252.79|249.99|252.78|249.98|0
1651180890000|2022-04-28 21:21:30|252.9|250.1|252.9|250.1|252.9|250.1|252.9|250.1|0
1651180900000|2022-04-28 21:21:40|252.91|250.11|252.96|250.16|252.96|250.16|252.64|249.84|0
1651180910000|2022-04-28 21:21:50|253.03|250.23|253.77|250.97|253.77|250.97|253.03|250.23|0
1651180920000|2022-04-28 21:22:00|253.61|250.81|254.47|251.67|254.47|251.67|253.61|250.81|0
1651180930000|2022-04-28 21:22:10|254.36|251.56|255.77|252.97|255.77|252.97|253.95|251.15|0
1651180940000|2022-04-28 21:22:20|255.83|253.03|255.84|253.04|255.84|253.04|255.62|252.82|0
1651180950000|2022-04-28 21:22:30|255.6|252.8|255.67|252.87|255.67|252.87|255.51|252.71|0
1651180960000|2022-04-28 21:22:40|257.36|254.56|258.88|256.08|258.95|256.15|257.2|254.4|0
1651180970000|2022-04-28 21:22:50|257.67|254.87|257.67|254.87|258.36|255.56|257.19|254.39|0
1651180980000|2022-04-28 21:23:00|256.63|253.83|257.29|254.49|257.29|254.49|256.29|253.49|0
1651180990000|2022-04-28 21:23:10|257.82|255.02|258.38|255.58|258.38|255.58|257.17|254.37|0
1651181000000|2022-04-28 21:23:20|257.82|255.02|257.41|254.61|257.82|255.02|256.99|254.19|0
1651181010000|2022-04-28 21:23:30|257.48|254.68|257.41|254.61|257.48|254.68|257.41|254.61|0
1651181020000|2022-04-28 21:23:40|257.06|254.26|257.65|254.85|257.79|254.99|257.06|254.26|0
1651181030000|2022-04-28 21:23:50|257.55|254.75|257.55|254.75|257.55|254.75|257.55|254.75|0
1651181040000|2022-04-28 21:24:00|257.89|255.09|257.08|254.28|257.89|255.09|257.08|254.28|0
1651181050000|2022-04-28 21:24:10|257.55|254.75|257.63|254.83|257.63|254.83|257.13|254.33|0
1651181060000|2022-04-28 21:24:20|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1651181070000|2022-04-28 21:24:30|257.46|254.66|257.46|254.66|257.46|254.66|257.15|254.35|0
1651181080000|2022-04-28 21:24:40|257.41|254.61|257.46|254.66|257.46|254.66|257.41|254.61|0
1651181090000|2022-04-28 21:24:50|257.38|254.58|257.38|254.58|257.38|254.58|257.38|254.58|0
1651181100000|2022-04-28 21:25:00|257.36|254.56|257.46|254.66|257.46|254.66|257.36|254.56|0
1651181110000|2022-04-28 21:25:10|257.6|254.8|257.67|254.87|257.67|254.87|257.6|254.8|0
1651181120000|2022-04-28 21:25:20|257.58|254.78|257.41|254.61|257.98|255.18|257.41|254.61|0
1651181130000|2022-04-28 21:25:30|256.44|253.64|257.04|254.24|257.04|254.24|256.44|253.64|0
1651181140000|2022-04-28 21:25:40|257.24|254.44|257.06|254.26|257.24|254.44|257.06|254.26|0
1651181150000|2022-04-28 21:25:50|257.04|254.24|257.04|254.24|257.04|254.24|257.04|254.24|0
1651181160000|2022-04-28 21:26:00|257.06|254.26|257.06|254.26|257.17|254.37|257.06|254.26|0
1651181170000|2022-04-28 21:26:10|256.89|254.09|256.48|253.68|256.89|254.09|256.48|253.68|0
1651181180000|2022-04-28 21:26:20|256.8|254|257.06|254.26|257.06|254.26|256.72|253.92|0
1651181190000|2022-04-28 21:26:30|257.24|254.44|257.32|254.52|257.32|254.52|257.24|254.44|0
1651181200000|2022-04-28 21:26:40|257.41|254.61|257.56|254.76|257.56|254.76|257.24|254.44|0
1651181210000|2022-04-28 21:26:50|257.39|254.59|257.61|254.81|257.61|254.81|257.39|254.59|0
1651181220000|2022-04-28 21:27:00|257.77|254.97|257.53|254.73|257.77|254.97|257.51|254.71|0
1651181230000|2022-04-28 21:27:10|257.6|254.8|257.58|254.78|257.6|254.8|257.55|254.75|0
1651181240000|2022-04-28 21:27:20|257.53|254.73|257.06|254.26|257.53|254.73|257.06|254.26|0
1651181250000|2022-04-28 21:27:30|256.89|254.09|256.2|253.4|256.89|254.09|256.2|253.4|0
1651181260000|2022-04-28 21:27:40|256.22|253.42|255.87|253.07|256.22|253.42|255.73|252.93|0
1651181270000|2022-04-28 21:27:50|256.27|253.47|255.84|253.04|256.27|253.47|255.84|253.04|0
1651181280000|2022-04-28 21:28:00|255.82|253.02|255.8|253|256.11|253.31|255.8|253|0
1651181290000|2022-04-28 21:28:10|255.75|252.95|255.53|252.73|255.75|252.95|255.53|252.73|0
1651181300000|2022-04-28 21:28:20|255.15|252.35|255.77|252.97|255.82|253.02|255.15|252.35|0
1651181310000|2022-04-28 21:28:30|256.01|253.21|255.99|253.19|256.01|253.21|255.99|253.19|0
1651181320000|2022-04-28 21:28:40|256.04|253.24|255.99|253.19|256.04|253.24|255.53|252.73|0
1651181330000|2022-04-28 21:28:50|256.27|253.47|256.08|253.28|256.27|253.47|255.54|252.74|0
1651181340000|2022-04-28 21:29:00|255.73|252.93|256.25|253.45|256.25|253.45|255.73|252.93|0
1651181350000|2022-04-28 21:29:10|256.2|253.4|256.42|253.62|256.42|253.62|256.2|253.4|0
1651181360000|2022-04-28 21:29:20|256.28|253.48|256.34|253.54|256.34|253.54|256.28|253.48|0
1651181370000|2022-04-28 21:29:30|256.39|253.59|256.3|253.5|256.39|253.59|256.3|253.5|0
1651181380000|2022-04-28 21:29:40|256.56|253.76|256.73|253.93|256.73|253.93|256.56|253.76|0
1651181390000|2022-04-28 21:29:50|256.03|253.23|256.04|253.24|256.04|253.24|256.03|253.23|0
1651181400000|2022-04-28 21:30:00|256.03|253.23|256.03|253.23|256.03|253.23|256.03|253.23|0
1651181410000|2022-04-28 21:30:10|255.82|253.02|256.08|253.28|256.08|253.28|255.82|253.02|0
1651181420000|2022-04-28 21:30:20|255.85|253.05|255.77|252.97|255.85|253.05|255.77|252.97|0
1651181440000|2022-04-28 21:30:40|256.2|253.4|255.91|253.11|256.2|253.4|255.85|253.05|0
1651181450000|2022-04-28 21:30:50|255.92|253.12|255.92|253.12|255.92|253.12|255.92|253.12|0
1651181460000|2022-04-28 21:31:00|255.8|253|255.82|253.02|255.82|253.02|255.8|253|0
1651181470000|2022-04-28 21:31:10|255.83|253.03|255.78|252.98|255.85|253.05|255.78|252.98|0
1651181480000|2022-04-28 21:31:20|255.87|253.07|256.03|253.23|256.03|253.23|255.87|253.07|0
1651181490000|2022-04-28 21:31:30|255.98|253.18|255.84|253.04|256.03|253.23|255.84|253.04|0
1651181500000|2022-04-28 21:31:40|255.79|252.99|255.8|253|255.8|253|255.79|252.99|0
1651181510000|2022-04-28 21:31:50|256.33|253.53|256.09|253.29|256.33|253.53|256.09|253.29|0
1651181520000|2022-04-28 21:32:00|256.16|253.36|256.2|253.4|256.2|253.4|256.07|253.27|0
1651181530000|2022-04-28 21:32:10|256.22|253.42|256.85|254.05|256.85|254.05|256.22|253.42|0
1651181540000|2022-04-28 21:32:20|256.67|253.87|255.97|253.17|256.67|253.87|255.97|253.17|0
1651181550000|2022-04-28 21:32:30|256.55|253.75|256.4|253.6|256.55|253.75|256.4|253.6|0
1651181560000|2022-04-28 21:32:40|256.41|253.61|256.34|253.54|256.41|253.61|256.32|253.52|0
1651181580000|2022-04-28 21:33:00|256.38|253.58|256.45|253.65|256.45|253.65|256.31|253.51|0
1651181590000|2022-04-28 21:33:10|256.31|253.51|256.48|253.68|256.48|253.68|256.31|253.51|0
1651181600000|2022-04-28 21:33:20|256.38|253.58|256.38|253.58|256.38|253.58|256.38|253.58|0
1651181610000|2022-04-28 21:33:30|256.27|253.47|256.27|253.47|256.27|253.47|256.27|253.47|0
1651181620000|2022-04-28 21:33:40|256.45|253.65|256.45|253.65|256.45|253.65|256.45|253.65|0
1651181630000|2022-04-28 21:33:50|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1651181650000|2022-04-28 21:34:10|256.45|253.65|256.45|253.65|256.45|253.65|256.45|253.65|0
1651181660000|2022-04-28 21:34:20|256.43|253.63|256.3|253.5|256.43|253.63|256.29|253.49|0
1651181670000|2022-04-28 21:34:30|256.26|253.46|256.58|253.78|256.58|253.78|256.26|253.46|0
1651181680000|2022-04-28 21:34:40|256.55|253.75|256.55|253.75|256.55|253.75|256.55|253.75|0
1651181690000|2022-04-28 21:34:50|256.24|253.44|256.12|253.32|256.24|253.44|256.12|253.32|0
1651181700000|2022-04-28 21:35:00|256.05|253.25|256.05|253.25|256.05|253.25|256.05|253.25|0
1651181720000|2022-04-28 21:35:20|256.06|253.26|256.06|253.26|256.2|253.4|256.06|253.26|0
1651181730000|2022-04-28 21:35:30|256.2|253.4|256.55|253.75|256.55|253.75|256.2|253.4|0
1651181740000|2022-04-28 21:35:40|256.53|253.73|256.53|253.73|256.53|253.73|256.53|253.73|0
1651181750000|2022-04-28 21:35:50|256.43|253.63|256.37|253.57|256.43|253.63|256.37|253.57|0
1651181760000|2022-04-28 21:36:00|256.32|253.52|256.32|253.52|256.32|253.52|256.32|253.52|0
1651181770000|2022-04-28 21:36:10|256.24|253.44|256.31|253.51|256.32|253.52|256.22|253.42|0
1651181780000|2022-04-28 21:36:20|256.08|253.28|256.31|253.51|256.31|253.51|256.08|253.28|0
1651181790000|2022-04-28 21:36:30|256.34|253.54|256.37|253.57|256.37|253.57|256.29|253.49|0
1651181800000|2022-04-28 21:36:40|256.32|253.52|256.27|253.47|256.32|253.52|256.27|253.47|0
1651181810000|2022-04-28 21:36:50|256.26|253.46|256.22|253.42|256.26|253.46|256.22|253.42|0
1651181820000|2022-04-28 21:37:00|256.15|253.35|256.15|253.35|256.15|253.35|256.15|253.35|0
1651181830000|2022-04-28 21:37:10|256.18|253.38|256.37|253.57|256.37|253.57|256.18|253.38|0
1651181840000|2022-04-28 21:37:20|256.44|253.64|256.44|253.64|256.44|253.64|256.44|253.64|0
1651181850000|2022-04-28 21:37:30|256.37|253.57|256.53|253.73|256.53|253.73|256.37|253.57|0
1651181860000|2022-04-28 21:37:40|256.89|254.09|256.82|254.02|256.89|254.09|256.82|254.02|0
1651181870000|2022-04-28 21:37:50|256.74|253.94|256.74|253.94|256.74|253.94|256.74|253.94|0
1651181880000|2022-04-28 21:38:00|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1651181890000|2022-04-28 21:38:10|256.67|253.87|256.67|253.87|256.67|253.87|256.67|253.87|0
1651181900000|2022-04-28 21:38:20|256.63|253.83|256.55|253.75|256.63|253.83|256.55|253.75|0
1651181910000|2022-04-28 21:38:30|256.43|253.63|256.41|253.61|256.43|253.63|256.31|253.51|0
1651181920000|2022-04-28 21:38:40|256.31|253.51|256.25|253.45|256.31|253.51|256.25|253.45|0
1651181930000|2022-04-28 21:38:50|256.22|253.42|256.22|253.42|256.22|253.42|256.22|253.42|0
1651181950000|2022-04-28 21:39:10|256.27|253.47|256.27|253.47|256.27|253.47|256.27|253.47|0
1651181960000|2022-04-28 21:39:20|256.36|253.56|256.31|253.51|256.36|253.56|256.31|253.51|0
1651181970000|2022-04-28 21:39:30|256.22|253.42|256.22|253.42|256.22|253.42|256.22|253.42|0
1651181980000|2022-04-28 21:39:40|256.11|253.31|256.11|253.31|256.11|253.31|256.11|253.31|0
1651181990000|2022-04-28 21:39:50|255.94|253.14|255.94|253.14|255.94|253.14|255.94|253.14|0
1651182000000|2022-04-28 21:40:00|255.91|253.11|255.83|253.03|255.91|253.11|255.83|253.03|0
1651182010000|2022-04-28 21:40:10|255.73|252.93|255.34|252.54|255.73|252.93|255.34|252.54|0
1651182030000|2022-04-28 21:40:30|255.29|252.49|255.1|252.3|255.29|252.49|254.97|252.17|0
1651182040000|2022-04-28 21:40:40|255.13|252.33|255.13|252.33|255.13|252.33|255.11|252.31|0
1651182050000|2022-04-28 21:40:50|255.11|252.31|255.15|252.35|255.15|252.35|255.11|252.31|0
1651182060000|2022-04-28 21:41:00|255.05|252.25|255.05|252.25|255.05|252.25|255.05|252.25|0
1651182070000|2022-04-28 21:41:10|255.1|252.3|255.11|252.31|255.11|252.31|255.1|252.3|0
1651182080000|2022-04-28 21:41:20|254.92|252.12|254.92|252.12|254.92|252.12|254.91|252.11|0
1651182100000|2022-04-28 21:41:40|254.38|251.58|254.38|251.58|254.38|251.58|254.38|251.58|0
1651182110000|2022-04-28 21:41:50|254.4|251.6|254.39|251.59|254.4|251.6|254.39|251.59|0
1651182120000|2022-04-28 21:42:00|254.45|251.65|254.51|251.71|254.51|251.71|254.45|251.65|0
1651182130000|2022-04-28 21:42:10|254.5|251.7|254.79|251.99|254.79|251.99|254.5|251.7|0
1651182150000|2022-04-28 21:42:30|254.8|252|254.89|252.09|254.89|252.09|254.8|252|0
1651182160000|2022-04-28 21:42:40|254.91|252.11|255.2|252.4|255.2|252.4|254.91|252.11|0
1651182170000|2022-04-28 21:42:50|254.99|252.19|255.2|252.4|255.2|252.4|254.99|252.19|0
1651182180000|2022-04-28 21:43:00|255.28|252.48|255.35|252.55|255.35|252.55|255.28|252.48|0
1651182190000|2022-04-28 21:43:10|255.63|252.83|255.63|252.83|255.63|252.83|255.63|252.83|0
1651182200000|2022-04-28 21:43:20|256.02|253.22|256.02|253.22|256.02|253.22|256.02|253.22|0
1651182220000|2022-04-28 21:43:40|255.63|252.83|255.61|252.81|255.63|252.83|255.61|252.81|0
1651182230000|2022-04-28 21:43:50|255.54|252.74|255.65|252.85|255.65|252.85|255.54|252.74|0
1651182240000|2022-04-28 21:44:00|255.66|252.86|255.66|252.86|255.66|252.86|255.66|252.86|0
1651182250000|2022-04-28 21:44:10|255.25|252.45|255.66|252.86|255.66|252.86|255.25|252.45|0
1651182260000|2022-04-28 21:44:20|255.76|252.96|255.65|252.85|255.85|253.05|255.65|252.85|0
1651182280000|2022-04-28 21:44:40|256.01|253.21|256.06|253.26|256.06|253.26|256.01|253.21|0
1651182300000|2022-04-28 21:45:00|256.23|253.43|256.23|253.43|256.23|253.43|256.23|253.43|0
1651182320000|2022-04-28 21:45:20|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1651182330000|2022-04-28 21:45:30|256|253.2|256|253.2|256|253.2|256|253.2|0
1651182340000|2022-04-28 21:45:40|256.08|253.28|256.06|253.26|256.08|253.28|256.06|253.26|0
1651182350000|2022-04-28 21:45:50|256.09|253.29|256.09|253.29|256.09|253.29|256.09|253.29|0
1651182370000|2022-04-28 21:46:10|256.16|253.36|256.16|253.36|256.16|253.36|256.16|253.36|0
1651182380000|2022-04-28 21:46:20|255.94|253.14|255.94|253.14|255.94|253.14|255.94|253.14|0
1651182400000|2022-04-28 21:46:40|255.9|253.1|255.87|253.07|255.9|253.1|255.87|253.07|0
1651182440000|2022-04-28 21:47:20|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1651182460000|2022-04-28 21:47:40|255.68|252.88|255.56|252.76|255.68|252.88|255.56|252.76|0
1651182470000|2022-04-28 21:47:50|255.27|252.47|255.27|252.47|255.27|252.47|255.27|252.47|0
1651182480000|2022-04-28 21:48:00|255.58|252.78|255.55|252.75|255.58|252.78|255.51|252.71|0
1651182490000|2022-04-28 21:48:10|255.5|252.7|255.4|252.6|255.5|252.7|255.4|252.6|0
1651182500000|2022-04-28 21:48:20|255.05|252.25|255.22|252.42|255.22|252.42|255.05|252.25|0
1651182510000|2022-04-28 21:48:30|254.81|252.01|254.83|252.03|254.85|252.05|254.81|252.01|0
1651182520000|2022-04-28 21:48:40|254.76|251.96|254.74|251.94|254.76|251.96|254.74|251.94|0
1651182530000|2022-04-28 21:48:50|254.45|251.65|254.45|251.65|254.45|251.65|254.45|251.65|0
1651182540000|2022-04-28 21:49:00|254.47|251.67|254.42|251.62|254.47|251.67|254.42|251.62|0
1651182550000|2022-04-28 21:49:10|254.21|251.41|254.21|251.41|254.21|251.41|254.21|251.41|0
1651182560000|2022-04-28 21:49:20|254.12|251.32|254|251.2|254.12|251.32|253.98|251.18|0
1651182570000|2022-04-28 21:49:30|253.81|251.01|253.86|251.06|253.88|251.08|253.81|251.01|0
1651182580000|2022-04-28 21:49:40|253.76|250.96|253.07|250.27|253.76|250.96|253.07|250.27|0
1651182590000|2022-04-28 21:49:50|253.68|250.88|253.33|250.53|253.73|250.93|253.33|250.53|0
1651182600000|2022-04-28 21:50:00|253.35|250.55|253.35|250.55|253.35|250.55|253.35|250.55|0
1651182610000|2022-04-28 21:50:10|253.3|250.5|253.33|250.53|253.33|250.53|253.3|250.5|0
1651182630000|2022-04-28 21:50:30|253.38|250.58|253.38|250.58|253.38|250.58|253.38|250.58|0
1651182640000|2022-04-28 21:50:40|253.3|250.5|253.32|250.52|253.32|250.52|253.25|250.45|0
1651182650000|2022-04-28 21:50:50|253.29|250.49|253.29|250.49|253.29|250.49|253.29|250.49|0
1651182660000|2022-04-28 21:51:00|253.41|250.61|253.41|250.61|253.41|250.61|253.41|250.61|0
1651182670000|2022-04-28 21:51:10|253.34|250.54|253.34|250.54|253.34|250.54|253.34|250.54|0
1651182680000|2022-04-28 21:51:20|253.41|250.61|253.23|250.43|253.41|250.61|253.23|250.43|0
1651182690000|2022-04-28 21:51:30|253.22|250.42|253.29|250.49|253.29|250.49|253.22|250.42|0
1651182710000|2022-04-28 21:51:50|253.22|250.42|253.05|250.25|253.22|250.42|253.05|250.25|0
1651182720000|2022-04-28 21:52:00|252.93|250.13|253.02|250.22|253.02|250.22|252.93|250.13|0
1651182740000|2022-04-28 21:52:20|252.97|250.17|252.97|250.17|252.97|250.17|252.97|250.17|0
1651182750000|2022-04-28 21:52:30|252.78|249.98|252.78|249.98|252.78|249.98|252.78|249.98|0
1651182760000|2022-04-28 21:52:40|252.9|250.1|253.19|250.39|253.19|250.39|252.9|250.1|0
1651182770000|2022-04-28 21:52:50|253.15|250.35|253.04|250.24|253.15|250.35|253.04|250.24|0
1651182780000|2022-04-28 21:53:00|253.17|250.37|253.04|250.24|253.17|250.37|253.04|250.24|0
1651182790000|2022-04-28 21:53:10|252.9|250.1|252.76|249.96|252.9|250.1|252.76|249.96|0
1651182800000|2022-04-28 21:53:20|252.71|249.91|252.75|249.95|252.75|249.95|252.71|249.91|0
1651182810000|2022-04-28 21:53:30|252.76|249.96|252.75|249.95|252.82|250.02|252.75|249.95|0
1651182830000|2022-04-28 21:53:50|253|250.2|252.87|250.07|253|250.2|252.87|250.07|0
1651182840000|2022-04-28 21:54:00|253.02|250.22|253.04|250.24|253.04|250.24|252.49|249.69|0
1651182850000|2022-04-28 21:54:10|253.44|250.64|253.44|250.64|253.44|250.64|253.44|250.64|0
1651182860000|2022-04-28 21:54:20|253.53|250.73|253.53|250.73|253.53|250.73|253.53|250.73|0
1651182870000|2022-04-28 21:54:30|253.63|250.83|253.63|250.83|253.63|250.83|253.63|250.83|0
1651182880000|2022-04-28 21:54:40|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1651182890000|2022-04-28 21:54:50|253.58|250.78|252.98|250.18|253.58|250.78|252.98|250.18|0
1651182900000|2022-04-28 21:55:00|253.03|250.23|253.03|250.23|253.03|250.23|253.03|250.23|0
1651182910000|2022-04-28 21:55:10|253.06|250.26|253.08|250.28|253.15|250.35|253.06|250.26|0
1651182920000|2022-04-28 21:55:20|253.11|250.31|253.08|250.28|253.11|250.31|253.08|250.28|0
1651182930000|2022-04-28 21:55:30|252.72|249.92|252.53|249.73|252.72|249.92|252.53|249.73|0
1651182940000|2022-04-28 21:55:40|252.55|249.75|252.55|249.75|252.55|249.75|252.55|249.75|0
1651182950000|2022-04-28 21:55:50|252.57|249.77|252.57|249.77|252.57|249.77|252.57|249.77|0
1651182970000|2022-04-28 21:56:10|252.58|249.78|252.57|249.77|252.58|249.78|252.57|249.77|0
1651182980000|2022-04-28 21:56:20|252.5|249.7|252.5|249.7|252.5|249.7|252.5|249.7|0
1651183010000|2022-04-28 21:56:50|252|249.2|252|249.2|252|249.2|252|249.2|0
1651183020000|2022-04-28 21:57:00|251.97|249.17|251.8|249|251.97|249.17|251.8|249|0
1651183030000|2022-04-28 21:57:10|251.95|249.15|251.97|249.17|251.97|249.17|251.95|249.15|0
1651183040000|2022-04-28 21:57:20|252.02|249.22|252.02|249.22|252.02|249.22|252.02|249.22|0
1651183050000|2022-04-28 21:57:30|252.1|249.3|252.12|249.32|252.22|249.42|252.1|249.3|0
1651183060000|2022-04-28 21:57:40|252.22|249.42|252.53|249.73|252.53|249.73|252.22|249.42|0
1651183070000|2022-04-28 21:57:50|252.17|249.37|252.43|249.63|252.43|249.63|252.17|249.37|0
1651183080000|2022-04-28 21:58:00|252.27|249.47|252.27|249.47|252.27|249.47|252.27|249.47|0
1651183090000|2022-04-28 21:58:10|252.14|249.34|252.14|249.34|252.14|249.34|252.14|249.34|0
1651183100000|2022-04-28 21:58:20|252.27|249.47|252.52|249.72|252.52|249.72|252.27|249.47|0
1651183110000|2022-04-28 21:58:30|252.66|249.86|252.86|250.06|252.86|250.06|252.59|249.79|0
1651183130000|2022-04-28 21:58:50|252.98|250.18|252.91|250.11|253|250.2|252.91|250.11|0
1651183140000|2022-04-28 21:59:00|252.87|250.07|252.87|250.07|252.87|250.07|252.87|250.07|0
1651183150000|2022-04-28 21:59:10|252.91|250.11|252.63|249.83|252.91|250.11|252.63|249.83|0
1651183170000|2022-04-28 21:59:30|252.65|249.85|252.7|249.9|252.7|249.9|252.65|249.85|0
1651183180000|2022-04-28 21:59:40|252.91|250.11|252.82|250.02|252.91|250.11|252.82|250.02|0
1651183200000|2022-04-28 22:00:00|255.88|253.08|258.73|255.93|258.73|255.93|255.88|253.08|0
1651183210000|2022-04-28 22:00:10|257.71|254.91|256.71|253.91|257.95|255.15|256.71|253.91|0
1651183220000|2022-04-28 22:00:20|255.76|252.96|256.06|253.26|256.06|253.26|255.76|252.96|0
1651183230000|2022-04-28 22:00:30|255.88|253.08|256.83|254.03|256.83|254.03|255.88|253.08|0
1651183240000|2022-04-28 22:00:40|256.41|253.61|256.29|253.49|256.41|253.61|255.65|252.85|0
1651183250000|2022-04-28 22:00:50|255.76|252.96|255.53|252.73|255.94|253.14|255.53|252.73|0
1651183260000|2022-04-28 22:01:00|255.23|252.43|254.94|252.14|255.23|252.43|254.82|252.02|0
1651183270000|2022-04-28 22:01:10|255.17|252.37|255.06|252.26|255.17|252.37|254.82|252.02|0
1651183280000|2022-04-28 22:01:20|255.88|253.08|256.24|253.44|256.59|253.79|255.88|253.08|0
1651183290000|2022-04-28 22:01:30|256.53|253.73|256.17|253.37|256.71|253.91|256.17|253.37|0
1651183300000|2022-04-28 22:01:40|255.88|253.08|256.06|253.26|256.06|253.26|255.76|252.96|0
1651183310000|2022-04-28 22:01:50|256|253.2|256|253.2|256|253.2|255.88|253.08|0
1651183320000|2022-04-28 22:02:00|255.76|252.96|255.29|252.49|255.76|252.96|255.29|252.49|0
1651183330000|2022-04-28 22:02:10|255.35|252.55|255.17|252.37|255.35|252.55|254.99|252.19|0
1651183340000|2022-04-28 22:02:20|255.06|252.26|254.88|252.08|255.11|252.31|254.88|252.08|0
1651183350000|2022-04-28 22:02:30|254.58|251.78|254.82|252.02|254.82|252.02|254.35|251.55|0
1651183360000|2022-04-28 22:02:40|254.94|252.14|254.99|252.19|254.99|252.19|254.94|252.14|0
1651183370000|2022-04-28 22:02:50|254.94|252.14|254.47|251.67|254.99|252.19|254.47|251.67|0
1651183380000|2022-04-28 22:03:00|254.52|251.72|254.47|251.67|254.76|251.96|254.47|251.67|0
1651183390000|2022-04-28 22:03:10|254.41|251.61|253.94|251.14|254.41|251.61|253.94|251.14|0
1651183400000|2022-04-28 22:03:20|253.82|251.02|253.7|250.9|253.82|251.02|253.7|250.9|0
1651183410000|2022-04-28 22:03:30|253.47|250.67|253.41|250.61|253.53|250.73|253.41|250.61|0
1651183420000|2022-04-28 22:03:40|253.88|251.08|254.17|251.37|254.23|251.43|253.88|251.08|0
1651183430000|2022-04-28 22:03:50|254.29|251.49|254.11|251.31|254.47|251.67|254.11|251.31|0
1651183440000|2022-04-28 22:04:00|254.05|251.25|253.82|251.02|254.11|251.31|253.82|251.02|0
1651183450000|2022-04-28 22:04:10|253.88|251.08|254.17|251.37|254.17|251.37|253.88|251.08|0
1651183460000|2022-04-28 22:04:20|254.05|251.25|253.82|251.02|254.05|251.25|253.82|251.02|0
1651183470000|2022-04-28 22:04:30|253.76|250.96|253.93|251.13|253.93|251.13|253.7|250.9|0
1651183480000|2022-04-28 22:04:40|253.58|250.78|253.58|250.78|253.58|250.78|253.53|250.73|0
1651183490000|2022-04-28 22:04:50|253.41|250.61|253.41|250.61|253.41|250.61|253.29|250.49|0
1651183500000|2022-04-28 22:05:00|253.46|250.66|253.7|250.9|253.7|250.9|253.35|250.55|0
1651183510000|2022-04-28 22:05:10|253.35|250.55|253.23|250.43|253.35|250.55|253.23|250.43|0
1651183520000|2022-04-28 22:05:20|253.41|250.61|253.46|250.66|253.46|250.66|253.29|250.49|0
1651183530000|2022-04-28 22:05:30|253.53|250.73|253.82|251.02|253.82|251.02|253.53|250.73|0
1651183540000|2022-04-28 22:05:40|253.58|250.78|253.7|250.9|253.93|251.13|253.58|250.78|0
1651183550000|2022-04-28 22:05:50|253.58|250.78|253.7|250.9|253.7|250.9|253.58|250.78|0
1651183560000|2022-04-28 22:06:00|253.64|250.84|253.7|250.9|253.7|250.9|253.58|250.78|0
1651183570000|2022-04-28 22:06:10|253.76|250.96|253.46|250.66|253.76|250.96|253.46|250.66|0
1651183580000|2022-04-28 22:06:20|253.52|250.72|253|250.2|253.52|250.72|253|250.2|0
1651183590000|2022-04-28 22:06:30|252.94|250.14|252.99|250.19|252.99|250.19|252.94|250.14|0
1651183600000|2022-04-28 22:06:40|253.23|250.43|253.06|250.26|253.23|250.43|253.06|250.26|0
1651183610000|2022-04-28 22:06:50|252.99|250.19|253.06|250.26|253.06|250.26|252.99|250.19|0
1651183620000|2022-04-28 22:07:00|253.23|250.43|253.7|250.9|253.7|250.9|253.23|250.43|0
1651183630000|2022-04-28 22:07:10|253.82|251.02|253.23|250.43|253.82|251.02|253.23|250.43|0
1651183640000|2022-04-28 22:07:20|253.11|250.31|252.88|250.08|253.11|250.31|252.76|249.96|0
1651183650000|2022-04-28 22:07:30|253.23|250.43|252.99|250.19|253.23|250.43|252.99|250.19|0
1651183660000|2022-04-28 22:07:40|252.88|250.08|252.88|250.08|252.88|250.08|252.7|249.9|0
1651183670000|2022-04-28 22:07:50|252.82|250.02|252.82|250.02|252.82|250.02|252.59|249.79|0
1651183680000|2022-04-28 22:08:00|252.76|249.96|252.64|249.84|252.76|249.96|252.64|249.84|0
1651183690000|2022-04-28 22:08:10|252.7|249.9|252.64|249.84|252.7|249.9|252.47|249.67|0
1651183700000|2022-04-28 22:08:20|252.76|249.96|252.76|249.96|252.82|250.02|252.53|249.73|0
1651183710000|2022-04-28 22:08:30|252.64|249.84|252.7|249.9|252.7|249.9|252.64|249.84|0
1651183720000|2022-04-28 22:08:40|252.59|249.79|252.41|249.61|252.59|249.79|252.41|249.61|0
1651183730000|2022-04-28 22:08:50|252.53|249.73|252.53|249.73|252.59|249.79|252.53|249.73|0
1651183740000|2022-04-28 22:09:00|252.59|249.79|253.11|250.31|253.11|250.31|252.47|249.67|0
1651183750000|2022-04-28 22:09:10|252.99|250.19|253.34|250.54|253.34|250.54|252.88|250.08|0
1651183760000|2022-04-28 22:09:20|253.23|250.43|253.23|250.43|253.23|250.43|253.23|250.43|0
1651183770000|2022-04-28 22:09:30|253.34|250.54|253.23|250.43|253.34|250.54|253.23|250.43|0
1651183780000|2022-04-28 22:09:40|253.34|250.54|253.41|250.61|253.41|250.61|253.34|250.54|0
1651183790000|2022-04-28 22:09:50|253.34|250.54|253.11|250.31|253.34|250.54|253.11|250.31|0
1651183800000|2022-04-28 22:10:00|253.23|250.43|253.34|250.54|253.34|250.54|253.17|250.37|0
1651183810000|2022-04-28 22:10:10|253.29|250.49|253.76|250.96|253.81|251.01|253.23|250.43|0
1651183820000|2022-04-28 22:10:20|254.11|251.31|254.28|251.48|254.28|251.48|254.11|251.31|0
1651183830000|2022-04-28 22:10:30|254.23|251.43|254.23|251.43|254.28|251.48|254.23|251.43|0
1651183840000|2022-04-28 22:10:40|254.28|251.48|254.17|251.37|254.28|251.48|254.17|251.37|0
1651183850000|2022-04-28 22:10:50|253.93|251.13|253.46|250.66|253.93|251.13|253.46|250.66|0
1651183860000|2022-04-28 22:11:00|253.23|250.43|253.23|250.43|253.34|250.54|253.23|250.43|0
1651183870000|2022-04-28 22:11:10|253.11|250.31|253.17|250.37|253.23|250.43|253.11|250.31|0
1651183880000|2022-04-28 22:11:20|253.29|250.49|253.7|250.9|253.7|250.9|253.29|250.49|0
1651183890000|2022-04-28 22:11:30|253.46|250.66|253.7|250.9|253.7|250.9|253.46|250.66|0
1651183900000|2022-04-28 22:11:40|253.58|250.78|253.7|250.9|253.7|250.9|253.58|250.78|0
1651183910000|2022-04-28 22:11:50|253.81|251.01|253.58|250.78|253.81|251.01|253.58|250.78|0
1651183920000|2022-04-28 22:12:00|253.29|250.49|253.58|250.78|253.58|250.78|253.29|250.49|0
1651183930000|2022-04-28 22:12:10|253.34|250.54|253.29|250.49|253.34|250.54|253.29|250.49|0
1651183940000|2022-04-28 22:12:20|253.34|250.54|253.4|250.6|253.46|250.66|253.34|250.54|0
1651183950000|2022-04-28 22:12:30|253.52|250.72|253.4|250.6|253.52|250.72|253.4|250.6|0
1651183960000|2022-04-28 22:12:40|253.58|250.78|253.69|250.89|253.69|250.89|253.58|250.78|0
1651183970000|2022-04-28 22:12:50|253.58|250.78|253.58|250.78|253.58|250.78|253.46|250.66|0
1651183980000|2022-04-28 22:13:00|253.52|250.72|253.93|251.13|253.93|251.13|253.52|250.72|0
1651183990000|2022-04-28 22:13:10|254.05|251.25|253.69|250.89|254.05|251.25|253.69|250.89|0
1651184000000|2022-04-28 22:13:20|253.58|250.78|253.11|250.31|253.58|250.78|253.11|250.31|0
1651184010000|2022-04-28 22:13:30|252.87|250.07|252.76|249.96|252.87|250.07|252.41|249.61|0
1651184020000|2022-04-28 22:13:40|252.29|249.49|251.94|249.14|252.29|249.49|251.88|249.08|0
1651184030000|2022-04-28 22:13:50|252.12|249.32|252.58|249.78|252.58|249.78|252.12|249.32|0
1651184040000|2022-04-28 22:14:00|252.76|249.96|252.52|249.72|252.76|249.96|252.52|249.72|0
1651184050000|2022-04-28 22:14:10|252.64|249.84|252.87|250.07|252.87|250.07|252.64|249.84|0
1651184060000|2022-04-28 22:14:20|252.82|250.02|252.29|249.49|252.82|250.02|252.29|249.49|0
1651184070000|2022-04-28 22:14:30|252.17|249.37|252.52|249.72|252.52|249.72|252.17|249.37|0
1651184080000|2022-04-28 22:14:40|252.4|249.6|252.52|249.72|252.76|249.96|252.29|249.49|0
1651184090000|2022-04-28 22:14:50|252.64|249.84|252.64|249.84|252.64|249.84|252.52|249.72|0
1651184100000|2022-04-28 22:15:00|252.17|249.37|252.29|249.49|252.29|249.49|252.17|249.37|0
1651184110000|2022-04-28 22:15:10|252.11|249.31|251.94|249.14|252.11|249.31|251.82|249.02|0
1651184120000|2022-04-28 22:15:20|252.17|249.37|251.7|248.9|252.17|249.37|251.7|248.9|0
1651184130000|2022-04-28 22:15:30|251.82|249.02|251.59|248.79|251.82|249.02|251.53|248.73|0
1651184140000|2022-04-28 22:15:40|251.82|249.02|251.65|248.85|251.82|249.02|251.65|248.85|0
1651184150000|2022-04-28 22:15:50|251.7|248.9|251.59|248.79|251.7|248.9|251.59|248.79|0
1651184160000|2022-04-28 22:16:00|251.82|249.02|251.88|249.08|251.88|249.08|251.82|249.02|0
1651184170000|2022-04-28 22:16:10|252.11|249.31|252.17|249.37|252.17|249.37|251.94|249.14|0
1651184180000|2022-04-28 22:16:20|252.05|249.25|251.94|249.14|252.05|249.25|251.94|249.14|0
1651184190000|2022-04-28 22:16:30|251.76|248.96|251.35|248.55|251.76|248.96|251.35|248.55|0
1651184200000|2022-04-28 22:16:40|251.24|248.44|251.3|248.5|251.35|248.55|251.24|248.44|0
1651184210000|2022-04-28 22:16:50|251|248.2|251.3|248.5|251.3|248.5|251|248.2|0
1651184220000|2022-04-28 22:17:00|251.24|248.44|251.24|248.44|251.35|248.55|251.24|248.44|0
1651184230000|2022-04-28 22:17:10|251.12|248.32|251.18|248.38|251.24|248.44|251.12|248.32|0
1651184240000|2022-04-28 22:17:20|251.35|248.55|251.35|248.55|251.35|248.55|251.35|248.55|0
1651184250000|2022-04-28 22:17:30|251.47|248.67|251.47|248.67|251.47|248.67|251.47|248.67|0
1651184260000|2022-04-28 22:17:40|251.41|248.61|251.41|248.61|251.47|248.67|251.41|248.61|0
1651184270000|2022-04-28 22:17:50|251.35|248.55|251.47|248.67|251.47|248.67|251.35|248.55|0
1651184280000|2022-04-28 22:18:00|251.59|248.79|251.7|248.9|251.7|248.9|251.59|248.79|0
1651184290000|2022-04-28 22:18:10|251.76|248.96|251.82|249.02|251.82|249.02|251.76|248.96|0
1651184310000|2022-04-28 22:18:30|251.94|249.14|252.05|249.25|252.05|249.25|251.94|249.14|0
1651184320000|2022-04-28 22:18:40|252.17|249.37|252.17|249.37|252.17|249.37|252.05|249.25|0
1651184330000|2022-04-28 22:18:50|252.05|249.25|252.17|249.37|252.17|249.37|252.05|249.25|0
1651184340000|2022-04-28 22:19:00|252.05|249.25|252.05|249.25|252.05|249.25|252.05|249.25|0
1651184350000|2022-04-28 22:19:10|251.82|249.02|251.82|249.02|251.82|249.02|251.7|248.9|0
1651184360000|2022-04-28 22:19:20|251.7|248.9|251.65|248.85|251.7|248.9|251.65|248.85|0
1651184370000|2022-04-28 22:19:30|251.58|248.78|251.7|248.9|251.7|248.9|251.58|248.78|0
1651184380000|2022-04-28 22:19:40|251.53|248.73|251.76|248.96|251.82|249.02|251.53|248.73|0
1651184390000|2022-04-28 22:19:50|251.64|248.84|251.88|249.08|251.88|249.08|251.64|248.84|0
1651184400000|2022-04-28 22:20:00|251.93|249.13|251.76|248.96|251.93|249.13|251.76|248.96|0
1651184410000|2022-04-28 22:20:10|251.7|248.9|251|248.2|251.7|248.9|251|248.2|0
1651184420000|2022-04-28 22:20:20|251.12|248.32|251.23|248.43|251.23|248.43|251.12|248.32|0
1651184430000|2022-04-28 22:20:30|251.18|248.38|250.42|247.62|251.23|248.43|250.42|247.62|0
1651184440000|2022-04-28 22:20:40|250.3|247.5|250.77|247.97|250.77|247.97|250.3|247.5|0
1651184450000|2022-04-28 22:20:50|250.65|247.85|250.77|247.97|250.77|247.97|250.65|247.85|0
1651184460000|2022-04-28 22:21:00|250.88|248.08|250.54|247.74|250.88|248.08|250.54|247.74|0
1651184470000|2022-04-28 22:21:10|250.42|247.62|250.77|247.97|250.77|247.97|250.42|247.62|0
1651184480000|2022-04-28 22:21:20|250.94|248.14|251.12|248.32|251.12|248.32|250.94|248.14|0
1651184490000|2022-04-28 22:21:30|251|248.2|251|248.2|251|248.2|250.88|248.08|0
1651184500000|2022-04-28 22:21:40|251.12|248.32|251.35|248.55|251.35|248.55|251.12|248.32|0
1651184510000|2022-04-28 22:21:50|251.23|248.43|251.35|248.55|251.35|248.55|251.23|248.43|0
1651184520000|2022-04-28 22:22:00|251.29|248.49|251.35|248.55|251.35|248.55|251.29|248.49|0
1651184530000|2022-04-28 22:22:10|251.23|248.43|251.12|248.32|251.23|248.43|251.12|248.32|0
1651184540000|2022-04-28 22:22:20|251.23|248.43|251.47|248.67|251.47|248.67|251.23|248.43|0
1651184560000|2022-04-28 22:22:40|251.58|248.78|251.58|248.78|251.7|248.9|251.58|248.78|0
1651184570000|2022-04-28 22:22:50|251.47|248.67|251.58|248.78|251.58|248.78|251.47|248.67|0
1651184590000|2022-04-28 22:23:10|251.64|248.84|251.7|248.9|251.7|248.9|251.58|248.78|0
1651184600000|2022-04-28 22:23:20|251.82|249.02|251.93|249.13|251.93|249.13|251.82|249.02|0
1651184610000|2022-04-28 22:23:30|252.05|249.25|251.93|249.13|252.05|249.25|251.82|249.02|0
1651184620000|2022-04-28 22:23:40|252.05|249.25|252.05|249.25|252.11|249.31|252.05|249.25|0
1651184630000|2022-04-28 22:23:50|252.17|249.37|252.05|249.25|252.17|249.37|252.05|249.25|0
1651184640000|2022-04-28 22:24:00|252.11|249.31|252.05|249.25|252.11|249.31|252.05|249.25|0
1651184650000|2022-04-28 22:24:10|252.11|249.31|252.05|249.25|252.11|249.31|252.05|249.25|0
1651184660000|2022-04-28 22:24:20|252.17|249.37|252.17|249.37|252.17|249.37|252.17|249.37|0
1651184670000|2022-04-28 22:24:30|252.05|249.25|252.28|249.48|252.28|249.48|252.05|249.25|0
1651184680000|2022-04-28 22:24:40|252.23|249.43|252.16|249.36|252.23|249.43|252.16|249.36|0
1651184690000|2022-04-28 22:24:50|252.05|249.25|252.05|249.25|252.05|249.25|252.05|249.25|0
1651184700000|2022-04-28 22:25:00|251.93|249.13|251.81|249.01|251.93|249.13|251.81|249.01|0
1651184710000|2022-04-28 22:25:10|251.76|248.96|252.05|249.25|252.05|249.25|251.7|248.9|0
1651184720000|2022-04-28 22:25:20|252.16|249.36|252.16|249.36|252.16|249.36|252.16|249.36|0
1651184730000|2022-04-28 22:25:30|252.28|249.48|252.28|249.48|252.28|249.48|252.28|249.48|0
1651184740000|2022-04-28 22:25:40|252.16|249.36|252.4|249.6|252.4|249.6|252.16|249.36|0
1651184750000|2022-04-28 22:25:50|252.46|249.66|252.63|249.83|252.63|249.83|252.46|249.66|0
1651184760000|2022-04-28 22:26:00|252.51|249.71|252.16|249.36|252.51|249.71|252.16|249.36|0
1651184770000|2022-04-28 22:26:10|252.22|249.42|252.28|249.48|252.28|249.48|252.22|249.42|0
1651184780000|2022-04-28 22:26:20|253.22|250.42|253.33|250.53|253.33|250.53|253.22|250.42|0
1651184790000|2022-04-28 22:26:30|253.57|250.77|253.45|250.65|253.69|250.89|253.45|250.65|0
1651184800000|2022-04-28 22:26:40|253.33|250.53|253.1|250.3|253.45|250.65|253.1|250.3|0
1651184810000|2022-04-28 22:26:50|253.16|250.36|253.45|250.65|253.45|250.65|253.16|250.36|0
1651184820000|2022-04-28 22:27:00|253.57|250.77|253.57|250.77|253.57|250.77|253.45|250.65|0
1651184830000|2022-04-28 22:27:10|253.45|250.65|253.45|250.65|253.45|250.65|253.45|250.65|0
1651184840000|2022-04-28 22:27:20|253.33|250.53|252.63|249.83|253.33|250.53|252.63|249.83|0
1651184850000|2022-04-28 22:27:30|252.75|249.95|252.4|249.6|252.75|249.95|252.4|249.6|0
1651184860000|2022-04-28 22:27:40|252.28|249.48|252.22|249.42|252.28|249.48|252.11|249.31|0
1651184870000|2022-04-28 22:27:50|252.28|249.48|251.93|249.13|252.28|249.48|251.93|249.13|0
1651184880000|2022-04-28 22:28:00|252.28|249.48|252.51|249.71|252.51|249.71|252.28|249.48|0
1651184890000|2022-04-28 22:28:10|252.34|249.54|252.63|249.83|252.63|249.83|252.34|249.54|0
1651184900000|2022-04-28 22:28:20|252.51|249.71|252.57|249.77|252.57|249.77|252.51|249.71|0
1651184910000|2022-04-28 22:28:30|252.51|249.71|252.4|249.6|252.51|249.71|252.4|249.6|0
1651184920000|2022-04-28 22:28:40|252.51|249.71|252.51|249.71|252.51|249.71|252.46|249.66|0
1651184930000|2022-04-28 22:28:50|251.93|249.13|252.11|249.31|252.16|249.36|251.93|249.13|0
1651184940000|2022-04-28 22:29:00|252.28|249.48|252.16|249.36|252.28|249.48|252.16|249.36|0
1651184950000|2022-04-28 22:29:10|252.11|249.31|252.22|249.42|252.28|249.48|252.11|249.31|0
1651184960000|2022-04-28 22:29:20|252.4|249.6|252.46|249.66|252.51|249.71|252.4|249.6|0
1651184970000|2022-04-28 22:29:30|252.28|249.48|252.22|249.42|252.28|249.48|252.22|249.42|0
1651184980000|2022-04-28 22:29:40|252.04|249.24|252.22|249.42|252.28|249.48|252.04|249.24|0
1651184990000|2022-04-28 22:29:50|252.16|249.36|252.63|249.83|252.63|249.83|252.16|249.36|0
1651185000000|2022-04-28 22:30:00|252.69|249.89|252.57|249.77|252.69|249.89|252.57|249.77|0
1651185010000|2022-04-28 22:30:10|252.63|249.83|251.93|249.13|252.63|249.83|251.93|249.13|0
1651185020000|2022-04-28 22:30:20|251.81|249.01|252.16|249.36|252.16|249.36|251.81|249.01|0
1651185030000|2022-04-28 22:30:30|252.04|249.24|252.11|249.31|252.11|249.31|252.04|249.24|0
1651185040000|2022-04-28 22:30:40|252.04|249.24|251.81|249.01|252.04|249.24|251.81|249.01|0
1651185050000|2022-04-28 22:30:50|251.75|248.95|251.46|248.66|251.75|248.95|251.46|248.66|0
1651185060000|2022-04-28 22:31:00|251.34|248.54|251.34|248.54|251.46|248.66|251.34|248.54|0
1651185070000|2022-04-28 22:31:10|251.11|248.31|251.11|248.31|251.11|248.31|251.11|248.31|0
1651185080000|2022-04-28 22:31:20|250.99|248.19|250.99|248.19|251.11|248.31|250.94|248.14|0
1651185090000|2022-04-28 22:31:30|251.11|248.31|251.58|248.78|251.58|248.78|251.11|248.31|0
1651185100000|2022-04-28 22:31:40|251.69|248.89|251.69|248.89|251.69|248.89|251.69|248.89|0
1651185110000|2022-04-28 22:31:50|251.58|248.78|251.52|248.72|251.58|248.78|251.52|248.72|0
1651185120000|2022-04-28 22:32:00|251.64|248.84|251.69|248.89|251.69|248.89|251.64|248.84|0
1651185130000|2022-04-28 22:32:10|251.64|248.84|251.46|248.66|251.64|248.84|251.46|248.66|0
1651185140000|2022-04-28 22:32:20|251.34|248.54|251.58|248.78|251.58|248.78|251.34|248.54|0
1651185150000|2022-04-28 22:32:30|251.69|248.89|251.64|248.84|251.75|248.95|251.64|248.84|0
1651185160000|2022-04-28 22:32:40|251.58|248.78|251.58|248.78|251.64|248.84|251.58|248.78|0
1651185170000|2022-04-28 22:32:50|251.64|248.84|251.34|248.54|251.64|248.84|251.34|248.54|0
1651185180000|2022-04-28 22:33:00|251.46|248.66|251.46|248.66|251.46|248.66|251.46|248.66|0
1651185190000|2022-04-28 22:33:10|251.58|248.78|251.64|248.84|251.64|248.84|251.58|248.78|0
1651185200000|2022-04-28 22:33:20|251.46|248.66|251.23|248.43|251.46|248.66|251.23|248.43|0
1651185210000|2022-04-28 22:33:30|251.11|248.31|250.99|248.19|251.11|248.31|250.99|248.19|0
1651185220000|2022-04-28 22:33:40|251.11|248.31|250.99|248.19|251.11|248.31|250.99|248.19|0
1651185230000|2022-04-28 22:33:50|251.05|248.25|251.11|248.31|251.11|248.31|251.05|248.25|0
1651185240000|2022-04-28 22:34:00|250.88|248.08|250.99|248.19|250.99|248.19|250.88|248.08|0
1651185250000|2022-04-28 22:34:10|251.11|248.31|251.34|248.54|251.34|248.54|251.11|248.31|0
1651185260000|2022-04-28 22:34:20|251.23|248.43|251.11|248.31|251.23|248.43|251.11|248.31|0
1651185270000|2022-04-28 22:34:30|251.17|248.37|251.11|248.31|251.23|248.43|251.11|248.31|0
1651185280000|2022-04-28 22:34:40|251.23|248.43|251.34|248.54|251.34|248.54|251.23|248.43|0
1651185290000|2022-04-28 22:34:50|251.57|248.77|251.92|249.12|251.92|249.12|251.57|248.77|0
1651185300000|2022-04-28 22:35:00|251.81|249.01|252.16|249.36|252.16|249.36|251.81|249.01|0
1651185310000|2022-04-28 22:35:10|252.28|249.48|252.34|249.54|252.34|249.54|252.28|249.48|0
1651185320000|2022-04-28 22:35:20|252.28|249.48|252.39|249.59|252.39|249.59|252.28|249.48|0
1651185330000|2022-04-28 22:35:30|252.28|249.48|252.27|249.47|252.28|249.48|252.27|249.47|0
1651185340000|2022-04-28 22:35:40|252.34|249.54|252.51|249.71|252.51|249.71|252.34|249.54|0
1651185350000|2022-04-28 22:35:50|252.63|249.83|252.74|249.94|252.86|250.06|252.63|249.83|0
1651185360000|2022-04-28 22:36:00|252.63|249.83|252.86|250.06|252.86|250.06|252.63|249.83|0
1651185370000|2022-04-28 22:36:10|252.74|249.94|252.74|249.94|252.74|249.94|252.63|249.83|0
1651185380000|2022-04-28 22:36:20|252.69|249.89|252.63|249.83|252.69|249.89|252.63|249.83|0
1651185390000|2022-04-28 22:36:30|252.57|249.77|252.39|249.59|252.57|249.77|252.39|249.59|0
1651185400000|2022-04-28 22:36:40|252.27|249.47|252.27|249.47|252.27|249.47|252.27|249.47|0
1651185420000|2022-04-28 22:37:00|252.33|249.53|252.27|249.47|252.39|249.59|252.27|249.47|0
1651185430000|2022-04-28 22:37:10|252.33|249.53|252.39|249.59|252.39|249.59|252.33|249.53|0
1651185440000|2022-04-28 22:37:20|252.33|249.53|252.27|249.47|252.33|249.53|252.27|249.47|0
1651185450000|2022-04-28 22:37:30|252.51|249.71|252.51|249.71|252.51|249.71|252.51|249.71|0
1651185460000|2022-04-28 22:37:40|252.62|249.82|252.62|249.82|252.62|249.82|252.62|249.82|0
1651185470000|2022-04-28 22:37:50|252.74|249.94|252.62|249.82|252.86|250.06|252.62|249.82|0
1651185480000|2022-04-28 22:38:00|252.27|249.47|252.27|249.47|252.27|249.47|252.27|249.47|0
1651185490000|2022-04-28 22:38:10|252.04|249.24|252.04|249.24|252.04|249.24|252.04|249.24|0
1651185510000|2022-04-28 22:38:30|252.16|249.36|252.39|249.59|252.39|249.59|252.16|249.36|0
1651185520000|2022-04-28 22:38:40|252.45|249.65|252.39|249.59|252.45|249.65|252.39|249.59|0
1651185550000|2022-04-28 22:39:10|252.51|249.71|252.51|249.71|252.51|249.71|252.51|249.71|0
1651185560000|2022-04-28 22:39:20|252.33|249.53|252.39|249.59|252.39|249.59|252.33|249.53|0
1651185570000|2022-04-28 22:39:30|252.27|249.47|252.33|249.53|252.33|249.53|252.27|249.47|0
1651185580000|2022-04-28 22:39:40|252.27|249.47|252.33|249.53|252.39|249.59|252.27|249.47|0
1651185590000|2022-04-28 22:39:50|252.39|249.59|252.62|249.82|252.62|249.82|252.39|249.59|0
1651185600000|2022-04-28 22:40:00|252.74|249.94|252.51|249.71|252.86|250.06|252.51|249.71|0
1651185610000|2022-04-28 22:40:10|252.62|249.82|252.74|249.94|252.74|249.94|252.62|249.82|0
1651185620000|2022-04-28 22:40:20|252.8|250|252.86|250.06|252.86|250.06|252.8|250|0
1651185640000|2022-04-28 22:40:40|252.8|250|252.86|250.06|252.86|250.06|252.8|250|0
1651185650000|2022-04-28 22:40:50|252.62|249.82|252.62|249.82|252.62|249.82|252.62|249.82|0
1651185660000|2022-04-28 22:41:00|252.86|250.06|252.97|250.17|252.97|250.17|252.86|250.06|0
1651185700000|2022-04-28 22:41:40|253.21|250.41|253.68|250.88|253.68|250.88|253.21|250.41|0
1651185710000|2022-04-28 22:41:50|253.79|250.99|253.91|251.11|253.91|251.11|253.79|250.99|0
1651185720000|2022-04-28 22:42:00|253.79|250.99|253.85|251.05|253.91|251.11|253.79|250.99|0
1651185730000|2022-04-28 22:42:10|253.91|251.11|253.91|251.11|253.97|251.17|253.79|250.99|0
1651185740000|2022-04-28 22:42:20|253.97|251.17|254.26|251.46|254.26|251.46|253.97|251.17|0
1651185750000|2022-04-28 22:42:30|254.38|251.58|254.38|251.58|254.5|251.7|254.38|251.58|0
1651185760000|2022-04-28 22:42:40|254.26|251.46|254.38|251.58|254.38|251.58|254.26|251.46|0
1651185770000|2022-04-28 22:42:50|254.5|251.7|254.56|251.76|254.62|251.82|254.5|251.7|0
1651185780000|2022-04-28 22:43:00|254.5|251.7|254.85|252.05|254.85|252.05|254.5|251.7|0
1651185790000|2022-04-28 22:43:10|254.73|251.93|254.85|252.05|254.85|252.05|254.73|251.93|0
1651185800000|2022-04-28 22:43:20|254.73|251.93|254.85|252.05|254.85|252.05|254.73|251.93|0
1651185810000|2022-04-28 22:43:30|254.73|251.93|254.62|251.82|254.73|251.93|254.62|251.82|0
1651185820000|2022-04-28 22:43:40|254.73|251.93|254.73|251.93|254.73|251.93|254.62|251.82|0
1651185830000|2022-04-28 22:43:50|254.62|251.82|254.5|251.7|254.62|251.82|254.5|251.7|0
1651185840000|2022-04-28 22:44:00|254.62|251.82|254.73|251.93|254.73|251.93|254.62|251.82|0
1651185850000|2022-04-28 22:44:10|254.85|252.05|254.85|252.05|254.85|252.05|254.85|252.05|0
1651185860000|2022-04-28 22:44:20|254.73|251.93|254.73|251.93|254.73|251.93|254.73|251.93|0
1651185870000|2022-04-28 22:44:30|254.97|252.17|254.85|252.05|254.97|252.17|254.85|252.05|0
1651185880000|2022-04-28 22:44:40|254.73|251.93|254.73|251.93|254.73|251.93|254.73|251.93|0
1651185890000|2022-04-28 22:44:50|254.5|251.7|254.26|251.46|254.61|251.81|254.26|251.46|0
1651185900000|2022-04-28 22:45:00|254.61|251.81|254.73|251.93|254.73|251.93|254.61|251.81|0
1651185910000|2022-04-28 22:45:10|254.97|252.17|254.97|252.17|254.97|252.17|254.85|252.05|0
1651185920000|2022-04-28 22:45:20|254.91|252.11|254.73|251.93|254.91|252.11|254.73|251.93|0
1651185930000|2022-04-28 22:45:30|254.68|251.88|254.61|251.81|254.68|251.88|254.61|251.81|0
1651185940000|2022-04-28 22:45:40|254.5|251.7|254.26|251.46|254.5|251.7|254.26|251.46|0
1651185950000|2022-04-28 22:45:50|254.14|251.34|254.14|251.34|254.14|251.34|254.14|251.34|0
1651185960000|2022-04-28 22:46:00|254.26|251.46|254.5|251.7|254.5|251.7|254.26|251.46|0
1651185970000|2022-04-28 22:46:10|254.56|251.76|254.56|251.76|254.56|251.76|254.56|251.76|0
1651185980000|2022-04-28 22:46:20|254.61|251.81|254.38|251.58|254.61|251.81|254.38|251.58|0
1651185990000|2022-04-28 22:46:30|254.44|251.64|254.26|251.46|254.44|251.64|254.26|251.46|0
1651186000000|2022-04-28 22:46:40|254.14|251.34|254.14|251.34|254.14|251.34|254.09|251.29|0
1651186010000|2022-04-28 22:46:50|254.09|251.29|254.14|251.34|254.14|251.34|254.09|251.29|0
1651186020000|2022-04-28 22:47:00|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1651186030000|2022-04-28 22:47:10|254.14|251.34|254.14|251.34|254.26|251.46|254.14|251.34|0
1651186040000|2022-04-28 22:47:20|254.2|251.4|254.03|251.23|254.2|251.4|254.03|251.23|0
1651186050000|2022-04-28 22:47:30|254.14|251.34|254.26|251.46|254.26|251.46|254.14|251.34|0
1651186060000|2022-04-28 22:47:40|254.2|251.4|254.2|251.4|254.2|251.4|254.14|251.34|0
1651186070000|2022-04-28 22:47:50|254.26|251.46|254.26|251.46|254.26|251.46|254.26|251.46|0
1651186080000|2022-04-28 22:48:00|254.49|251.69|254.49|251.69|254.49|251.69|254.49|251.69|0
1651186090000|2022-04-28 22:48:10|254.61|251.81|254.49|251.69|254.67|251.87|254.49|251.69|0
1651186100000|2022-04-28 22:48:20|254.56|251.76|254.14|251.34|254.56|251.76|254.14|251.34|0
1651186110000|2022-04-28 22:48:30|254.02|251.22|253.91|251.11|254.02|251.22|253.79|250.99|0
1651186120000|2022-04-28 22:48:40|254.02|251.22|254.02|251.22|254.02|251.22|254.02|251.22|0
1651186130000|2022-04-28 22:48:50|253.97|251.17|253.91|251.11|253.97|251.17|253.91|251.11|0
1651186140000|2022-04-28 22:49:00|254.02|251.22|254.14|251.34|254.14|251.34|253.91|251.11|0
1651186150000|2022-04-28 22:49:10|254.26|251.46|254.14|251.34|254.26|251.46|254.14|251.34|0
1651186160000|2022-04-28 22:49:20|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1651186170000|2022-04-28 22:49:30|254.44|251.64|254.49|251.69|254.49|251.69|254.38|251.58|0
1651186180000|2022-04-28 22:49:40|254.44|251.64|254.49|251.69|254.49|251.69|254.38|251.58|0
1651186190000|2022-04-28 22:49:50|254.44|251.64|254.61|251.81|254.61|251.81|254.44|251.64|0
1651186200000|2022-04-28 22:50:00|254.67|251.87|254.67|251.87|254.67|251.87|254.67|251.87|0
1651186210000|2022-04-28 22:50:10|254.73|251.93|254.61|251.81|254.79|251.99|254.61|251.81|0
1651186220000|2022-04-28 22:50:20|254.73|251.93|255.08|252.28|255.08|252.28|254.73|251.93|0
1651186240000|2022-04-28 22:50:40|255.14|252.34|255.08|252.28|255.14|252.34|255.08|252.28|0
1651186250000|2022-04-28 22:50:50|255.14|252.34|255.14|252.34|255.14|252.34|255.14|252.34|0
1651186260000|2022-04-28 22:51:00|255.2|252.4|255.32|252.52|255.32|252.52|255.2|252.4|0
1651186270000|2022-04-28 22:51:10|255.44|252.64|255.26|252.46|255.44|252.64|255.26|252.46|0
1651186280000|2022-04-28 22:51:20|255.32|252.52|254.96|252.16|255.32|252.52|254.96|252.16|0
1651186290000|2022-04-28 22:51:30|254.73|251.93|254.85|252.05|254.85|252.05|254.73|251.93|0
1651186300000|2022-04-28 22:51:40|254.91|252.11|254.61|251.81|254.91|252.11|254.61|251.81|0
1651186310000|2022-04-28 22:51:50|254.55|251.75|254.61|251.81|254.61|251.81|254.49|251.69|0
1651186320000|2022-04-28 22:52:00|254.49|251.69|254.61|251.81|254.61|251.81|254.49|251.69|0
1651186330000|2022-04-28 22:52:10|254.73|251.93|254.96|252.16|254.96|252.16|254.73|251.93|0
1651186340000|2022-04-28 22:52:20|255.08|252.28|255.08|252.28|255.08|252.28|255.08|252.28|0
1651186360000|2022-04-28 22:52:40|254.91|252.11|254.84|252.04|254.91|252.11|254.84|252.04|0
1651186370000|2022-04-28 22:52:50|254.96|252.16|254.91|252.11|254.96|252.16|254.84|252.04|0
1651186380000|2022-04-28 22:53:00|254.84|252.04|254.73|251.93|254.84|252.04|254.61|251.81|0
1651186390000|2022-04-28 22:53:10|254.79|251.99|254.61|251.81|254.79|251.99|254.61|251.81|0
1651186400000|2022-04-28 22:53:20|254.73|251.93|254.73|251.93|254.73|251.93|254.73|251.93|0
1651186410000|2022-04-28 22:53:30|254.84|252.04|254.61|251.81|254.84|252.04|254.61|251.81|0
1651186420000|2022-04-28 22:53:40|254.84|252.04|254.84|252.04|254.84|252.04|254.79|251.99|0
1651186430000|2022-04-28 22:53:50|254.96|252.16|254.96|252.16|254.96|252.16|254.96|252.16|0
1651186440000|2022-04-28 22:54:00|254.84|252.04|254.84|252.04|254.84|252.04|254.84|252.04|0
1651186450000|2022-04-28 22:54:10|254.96|252.16|255.08|252.28|255.08|252.28|254.96|252.16|0
1651186460000|2022-04-28 22:54:20|254.96|252.16|254.84|252.04|254.96|252.16|254.84|252.04|0
1651186470000|2022-04-28 22:54:30|254.96|252.16|254.96|252.16|254.96|252.16|254.96|252.16|0
1651186480000|2022-04-28 22:54:40|255.02|252.22|254.96|252.16|255.02|252.22|254.96|252.16|0
1651186490000|2022-04-28 22:54:50|255.02|252.22|255.08|252.28|255.08|252.28|255.02|252.22|0
1651186500000|2022-04-28 22:55:00|254.96|252.16|255.08|252.28|255.08|252.28|254.96|252.16|0
1651186510000|2022-04-28 22:55:10|255.02|252.22|254.96|252.16|255.02|252.22|254.96|252.16|0
1651186520000|2022-04-28 22:55:20|255.08|252.28|254.96|252.16|255.08|252.28|254.96|252.16|0
1651186530000|2022-04-28 22:55:30|254.84|252.04|254.67|251.87|254.84|252.04|254.67|251.87|0
1651186540000|2022-04-28 22:55:40|254.49|251.69|254.61|251.81|254.61|251.81|254.49|251.69|0
1651186550000|2022-04-28 22:55:50|254.43|251.63|254.49|251.69|254.49|251.69|254.43|251.63|0
1651186560000|2022-04-28 22:56:00|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1651186570000|2022-04-28 22:56:10|254.25|251.45|254.25|251.45|254.25|251.45|254.2|251.4|0
1651186580000|2022-04-28 22:56:20|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1651186590000|2022-04-28 22:56:30|254.32|251.52|254.32|251.52|254.32|251.52|254.32|251.52|0
1651186600000|2022-04-28 22:56:40|254.25|251.45|254.25|251.45|254.25|251.45|254.25|251.45|0
1651186610000|2022-04-28 22:56:50|254.14|251.34|254.02|251.22|254.14|251.34|254.02|251.22|0
1651186620000|2022-04-28 22:57:00|254.14|251.34|254.32|251.52|254.32|251.52|254.14|251.34|0
1651186630000|2022-04-28 22:57:10|254.37|251.57|254.37|251.57|254.37|251.57|254.32|251.52|0
1651186660000|2022-04-28 22:57:40|254.49|251.69|254.43|251.63|254.55|251.75|254.43|251.63|0
1651186670000|2022-04-28 22:57:50|254.49|251.69|254.49|251.69|254.49|251.69|254.49|251.69|0
1651186680000|2022-04-28 22:58:00|254.55|251.75|254.37|251.57|254.55|251.75|254.37|251.57|0
1651186690000|2022-04-28 22:58:10|254.25|251.45|254.37|251.57|254.37|251.57|254.25|251.45|0
1651186700000|2022-04-28 22:58:20|254.31|251.51|254.31|251.51|254.31|251.51|254.31|251.51|0
1651186710000|2022-04-28 22:58:30|254.25|251.45|254.37|251.57|254.43|251.63|254.25|251.45|0
1651186740000|2022-04-28 22:59:00|254.31|251.51|254.25|251.45|254.31|251.51|254.25|251.45|0
1651186750000|2022-04-28 22:59:10|254.37|251.57|254.31|251.51|254.37|251.57|254.31|251.51|0
1651186760000|2022-04-28 22:59:20|254.25|251.45|254.14|251.34|254.25|251.45|254.14|251.34|0
1651186770000|2022-04-28 22:59:30|254.2|251.4|254.13|251.33|254.2|251.4|254.13|251.33|0
1651186800000|2022-04-28 23:00:00|254.02|251.22|254.08|251.28|254.08|251.28|254.02|251.22|0
1651186810000|2022-04-28 23:00:10|254.02|251.22|254.2|251.4|254.2|251.4|254.02|251.22|0
1651186820000|2022-04-28 23:00:20|254.25|251.45|254.25|251.45|254.25|251.45|254.2|251.4|0
1651186830000|2022-04-28 23:00:30|254.2|251.4|254.25|251.45|254.25|251.45|254.2|251.4|0
1651186850000|2022-04-28 23:00:50|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1651186860000|2022-04-28 23:01:00|254.49|251.69|254.49|251.69|254.49|251.69|254.49|251.69|0
1651186870000|2022-04-28 23:01:10|254.37|251.57|254.49|251.69|254.49|251.69|254.37|251.57|0
1651186890000|2022-04-28 23:01:30|254.6|251.8|254.49|251.69|254.6|251.8|254.49|251.69|0
1651186900000|2022-04-28 23:01:40|254.6|251.8|254.6|251.8|254.6|251.8|254.6|251.8|0
1651186910000|2022-04-28 23:01:50|254.67|251.87|254.72|251.92|254.72|251.92|254.6|251.8|0
1651186920000|2022-04-28 23:02:00|254.78|251.98|254.96|252.16|254.96|252.16|254.78|251.98|0
1651186930000|2022-04-28 23:02:10|254.84|252.04|254.72|251.92|254.84|252.04|254.72|251.92|0
1651186940000|2022-04-28 23:02:20|254.84|252.04|254.84|252.04|254.84|252.04|254.84|252.04|0
1651186950000|2022-04-28 23:02:30|254.96|252.16|254.96|252.16|254.96|252.16|254.96|252.16|0
1651186960000|2022-04-28 23:02:40|255.07|252.27|255.19|252.39|255.19|252.39|255.07|252.27|0
1651186970000|2022-04-28 23:02:50|255.07|252.27|255.07|252.27|255.07|252.27|255.07|252.27|0
1651186980000|2022-04-28 23:03:00|254.96|252.16|255.07|252.27|255.07|252.27|254.96|252.16|0
1651186990000|2022-04-28 23:03:10|255.14|252.34|255.25|252.45|255.25|252.45|255.14|252.34|0
1651187000000|2022-04-28 23:03:20|255.19|252.39|254.96|252.16|255.19|252.39|254.96|252.16|0
1651187010000|2022-04-28 23:03:30|254.84|252.04|254.84|252.04|254.84|252.04|254.84|252.04|0
1651187020000|2022-04-28 23:03:40|254.78|251.98|254.72|251.92|254.78|251.98|254.72|251.92|0
1651187030000|2022-04-28 23:03:50|254.6|251.8|254.72|251.92|254.72|251.92|254.6|251.8|0
1651187040000|2022-04-28 23:04:00|254.9|252.1|254.96|252.16|254.96|252.16|254.9|252.1|0
1651187050000|2022-04-28 23:04:10|254.84|252.04|254.84|252.04|254.84|252.04|254.84|252.04|0
1651187060000|2022-04-28 23:04:20|254.78|251.98|254.6|251.8|254.78|251.98|254.6|251.8|0
1651187070000|2022-04-28 23:04:30|254.66|251.86|254.6|251.8|254.66|251.86|254.6|251.8|0
1651187080000|2022-04-28 23:04:40|254.72|251.92|254.72|251.92|254.72|251.92|254.72|251.92|0
1651187090000|2022-04-28 23:04:50|254.84|252.04|254.84|252.04|254.84|252.04|254.84|252.04|0
1651187100000|2022-04-28 23:05:00|254.96|252.16|255.07|252.27|255.07|252.27|254.96|252.16|0
1651187110000|2022-04-28 23:05:10|254.95|252.15|254.95|252.15|254.95|252.15|254.95|252.15|0
1651187130000|2022-04-28 23:05:30|255.13|252.33|255.13|252.33|255.25|252.45|255.13|252.33|0
1651187140000|2022-04-28 23:05:40|255.19|252.39|255.07|252.27|255.19|252.39|255.07|252.27|0
1651187150000|2022-04-28 23:05:50|255.13|252.33|255.19|252.39|255.19|252.39|255.13|252.33|0
1651187160000|2022-04-28 23:06:00|255.13|252.33|255.19|252.39|255.19|252.39|255.13|252.33|0
1651187170000|2022-04-28 23:06:10|255.07|252.27|255.07|252.27|255.07|252.27|255.07|252.27|0
1651187190000|2022-04-28 23:06:30|254.95|252.15|254.95|252.15|254.95|252.15|254.95|252.15|0
1651187200000|2022-04-28 23:06:40|254.84|252.04|254.95|252.15|254.95|252.15|254.84|252.04|0
1651187210000|2022-04-28 23:06:50|254.84|252.04|254.84|252.04|254.84|252.04|254.84|252.04|0
1651187220000|2022-04-28 23:07:00|254.9|252.1|254.95|252.15|254.95|252.15|254.9|252.1|0
1651187250000|2022-04-28 23:07:30|254.84|252.04|254.84|252.04|254.84|252.04|254.84|252.04|0
1651187260000|2022-04-28 23:07:40|254.72|251.92|254.78|251.98|254.78|251.98|254.72|251.92|0
1651187270000|2022-04-28 23:07:50|254.72|251.92|254.72|251.92|254.72|251.92|254.72|251.92|0
1651187280000|2022-04-28 23:08:00|254.84|252.04|254.84|252.04|254.84|252.04|254.84|252.04|0
1651187320000|2022-04-28 23:08:40|254.78|251.98|254.72|251.92|254.78|251.98|254.72|251.92|0
1651187330000|2022-04-28 23:08:50|254.6|251.8|254.6|251.8|254.6|251.8|254.6|251.8|0
1651187340000|2022-04-28 23:09:00|254.72|251.92|254.95|252.15|254.95|252.15|254.72|251.92|0
1651187350000|2022-04-28 23:09:10|254.9|252.1|254.9|252.1|254.9|252.1|254.9|252.1|0
1651187360000|2022-04-28 23:09:20|254.78|251.98|254.78|251.98|254.78|251.98|254.78|251.98|0
1651187370000|2022-04-28 23:09:30|254.83|252.03|254.83|252.03|254.83|252.03|254.83|252.03|0
1651187380000|2022-04-28 23:09:40|254.72|251.92|254.83|252.03|254.83|252.03|254.72|251.92|0
1651187390000|2022-04-28 23:09:50|254.72|251.92|254.48|251.68|254.78|251.98|254.48|251.68|0
1651187400000|2022-04-28 23:10:00|254.54|251.74|254.6|251.8|254.6|251.8|254.54|251.74|0
1651187410000|2022-04-28 23:10:10|254.54|251.74|254.6|251.8|254.6|251.8|254.54|251.74|0
1651187420000|2022-04-28 23:10:20|254.54|251.74|254.83|252.03|254.83|252.03|254.54|251.74|0
1651187440000|2022-04-28 23:10:40|254.72|251.92|254.6|251.8|254.72|251.92|254.6|251.8|0
1651187460000|2022-04-28 23:11:00|254.66|251.86|254.48|251.68|254.72|251.92|254.48|251.68|0
1651187480000|2022-04-28 23:11:20|254.42|251.62|254.48|251.68|254.48|251.68|254.42|251.62|0
1651187490000|2022-04-28 23:11:30|254.36|251.56|254.48|251.68|254.48|251.68|254.36|251.56|0
1651187500000|2022-04-28 23:11:40|254.54|251.74|254.54|251.74|254.54|251.74|254.54|251.74|0
1651187510000|2022-04-28 23:11:50|254.48|251.68|254.48|251.68|254.6|251.8|254.48|251.68|0
1651187520000|2022-04-28 23:12:00|254.54|251.74|254.54|251.74|254.54|251.74|254.48|251.68|0
1651187530000|2022-04-28 23:12:10|254.48|251.68|254.48|251.68|254.48|251.68|254.48|251.68|0
1651187540000|2022-04-28 23:12:20|254.54|251.74|254.54|251.74|254.54|251.74|254.54|251.74|0
1651187550000|2022-04-28 23:12:30|254.6|251.8|254.71|251.91|254.71|251.91|254.6|251.8|0
1651187560000|2022-04-28 23:12:40|254.83|252.03|254.71|251.91|254.83|252.03|254.71|251.91|0
1651187570000|2022-04-28 23:12:50|254.78|251.98|254.78|251.98|254.78|251.98|254.71|251.91|0
1651187580000|2022-04-28 23:13:00|254.71|251.91|254.78|251.98|254.78|251.98|254.71|251.91|0
1651187590000|2022-04-28 23:13:10|254.71|251.91|254.71|251.91|254.71|251.91|254.71|251.91|0
1651187610000|2022-04-28 23:13:30|254.83|252.03|254.78|251.98|254.83|252.03|254.78|251.98|0
1651187620000|2022-04-28 23:13:40|254.71|251.91|254.71|251.91|254.71|251.91|254.71|251.91|0
1651187630000|2022-04-28 23:13:50|254.66|251.86|254.66|251.86|254.66|251.86|254.66|251.86|0
1651187640000|2022-04-28 23:14:00|254.36|251.56|254.36|251.56|254.36|251.56|254.36|251.56|0
1651187650000|2022-04-28 23:14:10|254.48|251.68|254.48|251.68|254.48|251.68|254.48|251.68|0
1651187660000|2022-04-28 23:14:20|254.36|251.56|254.13|251.33|254.36|251.56|254.13|251.33|0
1651187670000|2022-04-28 23:14:30|254.36|251.56|254.77|251.97|254.77|251.97|254.36|251.56|0
1651187680000|2022-04-28 23:14:40|254.71|251.91|254.13|251.33|254.71|251.91|254.13|251.33|0
1651187690000|2022-04-28 23:14:50|254.36|251.56|254.36|251.56|254.36|251.56|254.36|251.56|0
1651187700000|2022-04-28 23:15:00|254.6|251.8|254.95|252.15|254.95|252.15|254.6|251.8|0
1651187710000|2022-04-28 23:15:10|254.83|252.03|254.77|251.97|254.83|252.03|254.77|251.97|0
1651187720000|2022-04-28 23:15:20|254.83|252.03|254.83|252.03|254.83|252.03|254.83|252.03|0
1651187730000|2022-04-28 23:15:30|254.95|252.15|254.95|252.15|254.95|252.15|254.95|252.15|0
1651187740000|2022-04-28 23:15:40|254.83|252.03|254.77|251.97|254.83|252.03|254.77|251.97|0
1651187750000|2022-04-28 23:15:50|254.6|251.8|254.77|251.97|254.77|251.97|254.6|251.8|0
1651187760000|2022-04-28 23:16:00|254.83|252.03|254.71|251.91|254.83|252.03|254.6|251.8|0
1651187770000|2022-04-28 23:16:10|254.66|251.86|254.59|251.79|254.66|251.86|254.54|251.74|0
1651187780000|2022-04-28 23:16:20|254.66|251.86|254.71|251.91|254.71|251.91|254.66|251.86|0
1651187790000|2022-04-28 23:16:30|254.59|251.79|254.59|251.79|254.59|251.79|254.48|251.68|0
1651187800000|2022-04-28 23:16:40|254.71|251.91|254.71|251.91|254.71|251.91|254.71|251.91|0
1651187810000|2022-04-28 23:16:50|254.66|251.86|254.66|251.86|254.83|252.03|254.66|251.86|0
1651187820000|2022-04-28 23:17:00|254.54|251.74|254.48|251.68|254.59|251.79|254.48|251.68|0
1651187830000|2022-04-28 23:17:10|254.36|251.56|254.24|251.44|254.36|251.56|254.24|251.44|0
1651187840000|2022-04-28 23:17:20|254.3|251.5|254.24|251.44|254.3|251.5|254.24|251.44|0
1651187850000|2022-04-28 23:17:30|254.18|251.38|254.01|251.21|254.18|251.38|254.01|251.21|0
1651187860000|2022-04-28 23:17:40|254.07|251.27|254.01|251.21|254.07|251.27|254.01|251.21|0
1651187870000|2022-04-28 23:17:50|253.89|251.09|253.89|251.09|253.95|251.15|253.89|251.09|0
1651187880000|2022-04-28 23:18:00|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1651187890000|2022-04-28 23:18:10|253.83|251.03|253.83|251.03|253.83|251.03|253.77|250.97|0
1651187900000|2022-04-28 23:18:20|253.77|250.97|254.01|251.21|254.01|251.21|253.77|250.97|0
1651187920000|2022-04-28 23:18:40|253.89|251.09|253.71|250.91|253.89|251.09|253.71|250.91|0
1651187930000|2022-04-28 23:18:50|253.65|250.85|253.54|250.74|253.65|250.85|253.54|250.74|0
1651187940000|2022-04-28 23:19:00|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1651187950000|2022-04-28 23:19:10|253.54|250.74|253.54|250.74|253.54|250.74|253.42|250.62|0
1651187960000|2022-04-28 23:19:20|253.48|250.68|253.48|250.68|253.48|250.68|253.48|250.68|0
1651187970000|2022-04-28 23:19:30|253.42|250.62|252.72|249.92|253.42|250.62|252.72|249.92|0
1651187980000|2022-04-28 23:19:40|252.66|249.86|252.83|250.03|252.83|250.03|252.66|249.86|0
1651187990000|2022-04-28 23:19:50|252.89|250.09|252.83|250.03|252.89|250.09|252.83|250.03|0
1651188000000|2022-04-28 23:20:00|252.95|250.15|253.07|250.27|253.07|250.27|252.95|250.15|0
1651188010000|2022-04-28 23:20:10|253.13|250.33|252.89|250.09|253.13|250.33|252.83|250.03|0
1651188020000|2022-04-28 23:20:20|252.83|250.03|252.6|249.8|252.83|250.03|252.6|249.8|0
1651188030000|2022-04-28 23:20:30|252.71|249.91|252.71|249.91|252.83|250.03|252.71|249.91|0
1651188040000|2022-04-28 23:20:40|252.6|249.8|252.66|249.86|252.66|249.86|252.6|249.8|0
1651188050000|2022-04-28 23:20:50|252.71|249.91|252.71|249.91|252.71|249.91|252.71|249.91|0
1651188060000|2022-04-28 23:21:00|252.78|249.98|252.83|250.03|252.83|250.03|252.78|249.98|0
1651188070000|2022-04-28 23:21:10|252.89|250.09|252.83|250.03|252.89|250.09|252.71|249.91|0
1651188080000|2022-04-28 23:21:20|252.71|249.91|252.78|249.98|252.83|250.03|252.71|249.91|0
1651188090000|2022-04-28 23:21:30|252.83|250.03|252.95|250.15|252.95|250.15|252.83|250.03|0
1651188100000|2022-04-28 23:21:40|253.07|250.27|252.83|250.03|253.07|250.27|252.83|250.03|0
1651188110000|2022-04-28 23:21:50|252.77|249.97|252.6|249.8|252.77|249.97|252.48|249.68|0
1651188120000|2022-04-28 23:22:00|252.48|249.68|252.6|249.8|252.6|249.8|252.48|249.68|0
1651188130000|2022-04-28 23:22:10|252.66|249.86|252.42|249.62|252.66|249.86|252.42|249.62|0
1651188140000|2022-04-28 23:22:20|252.48|249.68|252.42|249.62|252.48|249.68|252.36|249.56|0
1651188150000|2022-04-28 23:22:30|252.36|249.56|252.54|249.74|252.54|249.74|252.36|249.56|0
1651188160000|2022-04-28 23:22:40|252.48|249.68|252.48|249.68|252.48|249.68|252.48|249.68|0
1651188170000|2022-04-28 23:22:50|252.36|249.56|252.36|249.56|252.36|249.56|252.25|249.45|0
1651188180000|2022-04-28 23:23:00|252.42|249.62|252.6|249.8|252.6|249.8|252.42|249.62|0
1651188190000|2022-04-28 23:23:10|252.54|249.74|252.6|249.8|252.6|249.8|252.54|249.74|0
1651188200000|2022-04-28 23:23:20|252.54|249.74|252.6|249.8|252.6|249.8|252.48|249.68|0
1651188210000|2022-04-28 23:23:30|252.54|249.74|252.6|249.8|252.6|249.8|252.48|249.68|0
1651188220000|2022-04-28 23:23:40|252.71|249.91|252.71|249.91|252.71|249.91|252.71|249.91|0
1651188230000|2022-04-28 23:23:50|252.77|249.97|252.71|249.91|252.83|250.03|252.71|249.91|0
1651188240000|2022-04-28 23:24:00|252.83|250.03|252.77|249.97|252.83|250.03|252.77|249.97|0
1651188250000|2022-04-28 23:24:10|252.71|249.91|252.6|249.8|252.71|249.91|252.6|249.8|0
1651188260000|2022-04-28 23:24:20|252.66|249.86|252.71|249.91|252.71|249.91|252.66|249.86|0
1651188270000|2022-04-28 23:24:30|252.83|250.03|252.95|250.15|252.95|250.15|252.83|250.03|0
1651188280000|2022-04-28 23:24:40|252.89|250.09|252.95|250.15|252.95|250.15|252.89|250.09|0
1651188290000|2022-04-28 23:24:50|253.12|250.32|253.06|250.26|253.12|250.32|253.06|250.26|0
1651188320000|2022-04-28 23:25:20|252.95|250.15|252.95|250.15|252.95|250.15|252.95|250.15|0
1651188330000|2022-04-28 23:25:30|253.06|250.26|253.06|250.26|253.18|250.38|253.06|250.26|0
1651188340000|2022-04-28 23:25:40|252.95|250.15|252.95|250.15|253.01|250.21|252.95|250.15|0
1651188360000|2022-04-28 23:26:00|253.06|250.26|253.06|250.26|253.06|250.26|253.06|250.26|0
1651188390000|2022-04-28 23:26:30|253.12|250.32|253.06|250.26|253.12|250.32|253.06|250.26|0
1651188400000|2022-04-28 23:26:40|253.12|250.32|253.06|250.26|253.12|250.32|253.06|250.26|0
1651188410000|2022-04-28 23:26:50|252.94|250.14|252.94|250.14|252.94|250.14|252.94|250.14|0
1651188420000|2022-04-28 23:27:00|252.83|250.03|252.83|250.03|252.83|250.03|252.83|250.03|0
1651188430000|2022-04-28 23:27:10|252.89|250.09|252.89|250.09|252.94|250.14|252.83|250.03|0
1651188440000|2022-04-28 23:27:20|252.83|250.03|252.94|250.14|252.94|250.14|252.83|250.03|0
1651188450000|2022-04-28 23:27:30|253.01|250.21|252.89|250.09|253.01|250.21|252.89|250.09|0
1651188460000|2022-04-28 23:27:40|252.83|250.03|253.06|250.26|253.06|250.26|252.83|250.03|0
1651188470000|2022-04-28 23:27:50|252.94|250.14|252.83|250.03|252.94|250.14|252.83|250.03|0
1651188480000|2022-04-28 23:28:00|252.89|250.09|252.94|250.14|252.94|250.14|252.89|250.09|0
1651188510000|2022-04-28 23:28:30|253|250.2|253.06|250.26|253.06|250.26|253|250.2|0
1651188520000|2022-04-28 23:28:40|253|250.2|252.94|250.14|253|250.2|252.94|250.14|0
1651188530000|2022-04-28 23:28:50|253|250.2|253|250.2|253|250.2|252.94|250.14|0
1651188540000|2022-04-28 23:29:00|253.18|250.38|253.3|250.5|253.3|250.5|253.18|250.38|0
1651188550000|2022-04-28 23:29:10|253.41|250.61|253.41|250.61|253.41|250.61|253.41|250.61|0
1651188560000|2022-04-28 23:29:20|253.18|250.38|253.24|250.44|253.29|250.49|253.18|250.38|0
1651188570000|2022-04-28 23:29:30|253.18|250.38|253.12|250.32|253.18|250.38|253.12|250.32|0
1651188580000|2022-04-28 23:29:40|253.06|250.26|253.06|250.26|253.06|250.26|253.06|250.26|0
1651188590000|2022-04-28 23:29:50|253|250.2|252.89|250.09|253|250.2|252.89|250.09|0
1651188600000|2022-04-28 23:30:00|252.94|250.14|252.59|249.79|252.94|250.14|252.59|249.79|0
1651188610000|2022-04-28 23:30:10|252.47|249.67|252.83|250.03|252.83|250.03|252.47|249.67|0
1651188620000|2022-04-28 23:30:20|252.89|250.09|253.12|250.32|253.12|250.32|252.89|250.09|0
1651188630000|2022-04-28 23:30:30|253.18|250.38|253.18|250.38|253.18|250.38|253.18|250.38|0
1651188640000|2022-04-28 23:30:40|253.12|250.32|253.06|250.26|253.12|250.32|253.06|250.26|0
1651188660000|2022-04-28 23:31:00|252.94|250.14|252.83|250.03|252.94|250.14|252.83|250.03|0
1651188670000|2022-04-28 23:31:10|252.89|250.09|252.89|250.09|252.89|250.09|252.89|250.09|0
1651188680000|2022-04-28 23:31:20|252.83|250.03|252.82|250.02|252.83|250.03|252.82|250.02|0
1651188690000|2022-04-28 23:31:30|252.89|250.09|252.94|250.14|252.94|250.14|252.89|250.09|0
1651188710000|2022-04-28 23:31:50|253.06|250.26|253.06|250.26|253.12|250.32|253.06|250.26|0
1651188720000|2022-04-28 23:32:00|253.12|250.32|253.18|250.38|253.18|250.38|253.06|250.26|0
1651188730000|2022-04-28 23:32:10|253.29|250.49|253.47|250.67|253.53|250.73|253.29|250.49|0
1651188740000|2022-04-28 23:32:20|253.41|250.61|253.53|250.73|253.53|250.73|253.41|250.61|0
1651188750000|2022-04-28 23:32:30|253.64|250.84|253.64|250.84|253.64|250.84|253.64|250.84|0
1651188760000|2022-04-28 23:32:40|253.82|251.02|253.76|250.96|253.82|251.02|253.76|250.96|0
1651188770000|2022-04-28 23:32:50|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1651188780000|2022-04-28 23:33:00|253.53|250.73|253.53|250.73|253.53|250.73|253.53|250.73|0
1651188790000|2022-04-28 23:33:10|253.59|250.79|253.53|250.73|253.59|250.79|253.53|250.73|0
1651188800000|2022-04-28 23:33:20|253.64|250.84|253.82|251.02|253.82|251.02|253.64|250.84|0
1651188810000|2022-04-28 23:33:30|253.76|250.96|253.82|251.02|253.82|251.02|253.76|250.96|0
1651188820000|2022-04-28 23:33:40|253.71|250.91|253.76|250.96|253.76|250.96|253.64|250.84|0
1651188830000|2022-04-28 23:33:50|253.88|251.08|253.88|251.08|253.88|251.08|253.88|251.08|0
1651188840000|2022-04-28 23:34:00|253.76|250.96|253.82|251.02|253.82|251.02|253.76|250.96|0
1651188850000|2022-04-28 23:34:10|253.76|250.96|253.76|250.96|253.88|251.08|253.76|250.96|0
1651188860000|2022-04-28 23:34:20|253.88|251.08|253.94|251.14|253.94|251.14|253.88|251.08|0
1651188870000|2022-04-28 23:34:30|254|251.2|253.88|251.08|254|251.2|253.88|251.08|0
1651188880000|2022-04-28 23:34:40|254|251.2|253.88|251.08|254|251.2|253.88|251.08|0
1651188890000|2022-04-28 23:34:50|253.94|251.14|253.82|251.02|253.94|251.14|253.82|251.02|0
1651188900000|2022-04-28 23:35:00|253.88|251.08|253.76|250.96|253.88|251.08|253.76|250.96|0
1651188910000|2022-04-28 23:35:10|253.82|251.02|253.7|250.9|253.82|251.02|253.7|250.9|0
1651188920000|2022-04-28 23:35:20|253.64|250.84|253.7|250.9|253.7|250.9|253.64|250.84|0
1651188930000|2022-04-28 23:35:30|253.64|250.84|253.76|250.96|253.76|250.96|253.64|250.84|0
1651188940000|2022-04-28 23:35:40|253.7|250.9|253.76|250.96|253.76|250.96|253.7|250.9|0
1651188950000|2022-04-28 23:35:50|253.7|250.9|253.64|250.84|253.7|250.9|253.64|250.84|0
1651188960000|2022-04-28 23:36:00|253.53|250.73|253.53|250.73|253.53|250.73|253.53|250.73|0
1651188970000|2022-04-28 23:36:10|253.64|250.84|253.76|250.96|253.76|250.96|253.64|250.84|0
1651188990000|2022-04-28 23:36:30|253.88|251.08|254.11|251.31|254.11|251.31|253.88|251.08|0
1651189000000|2022-04-28 23:36:40|253.88|251.08|253.99|251.19|253.99|251.19|253.88|251.08|0
1651189010000|2022-04-28 23:36:50|253.94|251.14|254.11|251.31|254.11|251.31|253.94|251.14|0
1651189020000|2022-04-28 23:37:00|254.06|251.26|253.99|251.19|254.17|251.37|253.99|251.19|0
1651189030000|2022-04-28 23:37:10|253.88|251.08|253.88|251.08|253.88|251.08|253.88|251.08|0
1651189040000|2022-04-28 23:37:20|253.76|250.96|253.82|251.02|253.82|251.02|253.76|250.96|0
1651189050000|2022-04-28 23:37:30|253.88|251.08|253.82|251.02|253.88|251.08|253.82|251.02|0
1651189060000|2022-04-28 23:37:40|253.76|250.96|253.7|250.9|253.76|250.96|253.64|250.84|0
1651189070000|2022-04-28 23:37:50|253.76|250.96|253.64|250.84|253.76|250.96|253.64|250.84|0
1651189080000|2022-04-28 23:38:00|253.59|250.79|253.7|250.9|253.7|250.9|253.59|250.79|0
1651189090000|2022-04-28 23:38:10|253.64|250.84|253.7|250.9|253.7|250.9|253.64|250.84|0
1651189100000|2022-04-28 23:38:20|253.76|250.96|253.76|250.96|253.76|250.96|253.76|250.96|0
1651189110000|2022-04-28 23:38:30|253.7|250.9|253.76|250.96|253.76|250.96|253.7|250.9|0
1651189120000|2022-04-28 23:38:40|253.7|250.9|253.7|250.9|253.7|250.9|253.7|250.9|0
1651189130000|2022-04-28 23:38:50|253.76|250.96|253.82|251.02|253.82|251.02|253.76|250.96|0
1651189140000|2022-04-28 23:39:00|253.76|250.96|253.99|251.19|253.99|251.19|253.76|250.96|0
1651189150000|2022-04-28 23:39:10|254.05|251.25|254.46|251.66|254.46|251.66|254.05|251.25|0
1651189160000|2022-04-28 23:39:20|254.35|251.55|254.46|251.66|254.46|251.66|254.35|251.55|0
1651189170000|2022-04-28 23:39:30|254.52|251.72|254.58|251.78|254.58|251.78|254.52|251.72|0
1651189180000|2022-04-28 23:39:40|254.64|251.84|254.58|251.78|254.64|251.84|254.58|251.78|0
1651189190000|2022-04-28 23:39:50|254.46|251.66|254.34|251.54|254.46|251.66|254.34|251.54|0
1651189210000|2022-04-28 23:40:10|254.23|251.43|254.23|251.43|254.23|251.43|254.23|251.43|0
1651189240000|2022-04-28 23:40:40|254.46|251.66|254.46|251.66|254.46|251.66|254.46|251.66|0
1651189250000|2022-04-28 23:40:50|254.41|251.61|254.46|251.66|254.46|251.66|254.41|251.61|0
1651189260000|2022-04-28 23:41:00|254.41|251.61|254.46|251.66|254.46|251.66|254.34|251.54|0
1651189270000|2022-04-28 23:41:10|254.41|251.61|254.46|251.66|254.46|251.66|254.41|251.61|0
1651189290000|2022-04-28 23:41:30|254.58|251.78|254.58|251.78|254.58|251.78|254.58|251.78|0
1651189300000|2022-04-28 23:41:40|254.52|251.72|254.7|251.9|254.7|251.9|254.52|251.72|0
1651189310000|2022-04-28 23:41:50|254.58|251.78|254.64|251.84|254.7|251.9|254.58|251.78|0
1651189320000|2022-04-28 23:42:00|254.7|251.9|254.7|251.9|254.7|251.9|254.7|251.9|0
1651189330000|2022-04-28 23:42:10|254.81|252.01|254.81|252.01|254.93|252.13|254.81|252.01|0
1651189340000|2022-04-28 23:42:20|254.76|251.96|254.64|251.84|254.76|251.96|254.64|251.84|0
1651189350000|2022-04-28 23:42:30|254.58|251.78|254.46|251.66|254.58|251.78|254.46|251.66|0
1651189360000|2022-04-28 23:42:40|254.58|251.78|254.58|251.78|254.58|251.78|254.52|251.72|0
1651189370000|2022-04-28 23:42:50|254.46|251.66|254.52|251.72|254.58|251.78|254.46|251.66|0
1651189380000|2022-04-28 23:43:00|254.46|251.66|254.34|251.54|254.46|251.66|254.34|251.54|0
1651189390000|2022-04-28 23:43:10|254.4|251.6|254.4|251.6|254.4|251.6|254.4|251.6|0
1651189400000|2022-04-28 23:43:20|254.46|251.66|254.52|251.72|254.58|251.78|254.46|251.66|0
1651189410000|2022-04-28 23:43:30|254.46|251.66|254.52|251.72|254.52|251.72|254.46|251.66|0
1651189430000|2022-04-28 23:43:50|254.46|251.66|254.46|251.66|254.46|251.66|254.46|251.66|0
1651189440000|2022-04-28 23:44:00|254.58|251.78|254.7|251.9|254.7|251.9|254.58|251.78|0
1651189470000|2022-04-28 23:44:30|254.69|251.89|254.69|251.89|254.69|251.89|254.69|251.89|0
1651189480000|2022-04-28 23:44:40|254.58|251.78|254.58|251.78|254.58|251.78|254.58|251.78|0
1651189500000|2022-04-28 23:45:00|254.46|251.66|254.46|251.66|254.46|251.66|254.46|251.66|0
1651189530000|2022-04-28 23:45:30|254.52|251.72|254.58|251.78|254.58|251.78|254.52|251.72|0
1651189540000|2022-04-28 23:45:40|254.52|251.72|254.58|251.78|254.58|251.78|254.52|251.72|0
1651189550000|2022-04-28 23:45:50|254.64|251.84|254.64|251.84|254.64|251.84|254.64|251.84|0
1651189560000|2022-04-28 23:46:00|254.69|251.89|254.69|251.89|254.69|251.89|254.69|251.89|0
1651189580000|2022-04-28 23:46:20|254.81|252.01|254.69|251.89|254.81|252.01|254.69|251.89|0
1651189590000|2022-04-28 23:46:30|254.64|251.84|254.58|251.78|254.64|251.84|254.58|251.78|0
1651189600000|2022-04-28 23:46:40|254.52|251.72|254.34|251.54|254.52|251.72|254.34|251.54|0
1651189610000|2022-04-28 23:46:50|254.46|251.66|254.46|251.66|254.52|251.72|254.46|251.66|0
1651189620000|2022-04-28 23:47:00|254.4|251.6|254.58|251.78|254.58|251.78|254.4|251.6|0
1651189630000|2022-04-28 23:47:10|254.52|251.72|254.52|251.72|254.52|251.72|254.52|251.72|0
1651189640000|2022-04-28 23:47:20|254.64|251.84|254.64|251.84|254.64|251.84|254.64|251.84|0
1651189660000|2022-04-28 23:47:40|254.58|251.78|254.58|251.78|254.58|251.78|254.58|251.78|0
1651189690000|2022-04-28 23:48:10|254.46|251.66|254.34|251.54|254.46|251.66|254.34|251.54|0
1651189720000|2022-04-28 23:48:40|254.28|251.48|254.34|251.54|254.34|251.54|254.28|251.48|0
1651189740000|2022-04-28 23:49:00|254.46|251.66|254.46|251.66|254.46|251.66|254.34|251.54|0
1651189750000|2022-04-28 23:49:10|254.57|251.77|254.46|251.66|254.57|251.77|254.46|251.66|0
1651189760000|2022-04-28 23:49:20|254.57|251.77|254.57|251.77|254.57|251.77|254.57|251.77|0
1651189770000|2022-04-28 23:49:30|254.52|251.72|254.46|251.66|254.52|251.72|254.46|251.66|0
1651189780000|2022-04-28 23:49:40|254.34|251.54|254.22|251.42|254.34|251.54|254.22|251.42|0
1651189810000|2022-04-28 23:50:10|254.34|251.54|254.22|251.42|254.34|251.54|254.22|251.42|0
1651189820000|2022-04-28 23:50:20|254.1|251.3|254.1|251.3|254.16|251.36|254.1|251.3|0
1651189830000|2022-04-28 23:50:30|253.99|251.19|254.1|251.3|254.1|251.3|253.99|251.19|0
1651189850000|2022-04-28 23:50:50|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1651189860000|2022-04-28 23:51:00|254.16|251.36|254.16|251.36|254.16|251.36|254.1|251.3|0
1651189870000|2022-04-28 23:51:10|254.22|251.42|254.34|251.54|254.34|251.54|254.22|251.42|0
1651189880000|2022-04-28 23:51:20|254.57|251.77|254.57|251.77|254.57|251.77|254.57|251.77|0
1651189890000|2022-04-28 23:51:30|254.46|251.66|254.46|251.66|254.46|251.66|254.46|251.66|0
1651189900000|2022-04-28 23:51:40|254.4|251.6|254.4|251.6|254.4|251.6|254.4|251.6|0
1651189910000|2022-04-28 23:51:50|254.34|251.54|254.46|251.66|254.46|251.66|254.34|251.54|0
1651189920000|2022-04-28 23:52:00|254.34|251.54|254.34|251.54|254.34|251.54|254.34|251.54|0
1651189930000|2022-04-28 23:52:10|254.4|251.6|254.4|251.6|254.4|251.6|254.4|251.6|0
1651189940000|2022-04-28 23:52:20|254.45|251.65|254.34|251.54|254.45|251.65|254.34|251.54|0
1651189970000|2022-04-28 23:52:50|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1651189980000|2022-04-28 23:53:00|254.34|251.54|254.22|251.42|254.34|251.54|254.22|251.42|0
1651189990000|2022-04-28 23:53:10|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1651190000000|2022-04-28 23:53:20|254.16|251.36|254.22|251.42|254.22|251.42|254.1|251.3|0
1651190010000|2022-04-28 23:53:30|254.28|251.48|254.28|251.48|254.28|251.48|254.28|251.48|0
1651190020000|2022-04-28 23:53:40|254.34|251.54|254.52|251.72|254.52|251.72|254.34|251.54|0
1651190030000|2022-04-28 23:53:50|254.34|251.54|254.22|251.42|254.34|251.54|254.22|251.42|0
1651190040000|2022-04-28 23:54:00|254.34|251.54|254.1|251.3|254.34|251.54|254.1|251.3|0
1651190050000|2022-04-28 23:54:10|254.04|251.24|254.1|251.3|254.1|251.3|254.04|251.24|0
1651190060000|2022-04-28 23:54:20|254.04|251.24|254.1|251.3|254.1|251.3|254.04|251.24|0
1651190090000|2022-04-28 23:54:50|254.04|251.24|254.04|251.24|254.1|251.3|254.04|251.24|0
1651190100000|2022-04-28 23:55:00|253.98|251.18|254.04|251.24|254.04|251.24|253.98|251.18|0
1651190110000|2022-04-28 23:55:10|254.1|251.3|254.16|251.36|254.16|251.36|254.1|251.3|0
1651190120000|2022-04-28 23:55:20|254.1|251.3|254.1|251.3|254.1|251.3|254.04|251.24|0
1651190150000|2022-04-28 23:55:50|254.16|251.36|254.22|251.42|254.22|251.42|254.16|251.36|0
1651190160000|2022-04-28 23:56:00|254.16|251.36|254.1|251.3|254.16|251.36|254.1|251.3|0
1651190180000|2022-04-28 23:56:20|254.04|251.24|254.16|251.36|254.16|251.36|254.04|251.24|0
1651190190000|2022-04-28 23:56:30|254.1|251.3|254.16|251.36|254.16|251.36|254.1|251.3|0
1651190200000|2022-04-28 23:56:40|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1651190210000|2022-04-28 23:56:50|254.33|251.53|254.33|251.53|254.33|251.53|254.22|251.42|0
1651190230000|2022-04-28 23:57:10|254.4|251.6|254.33|251.53|254.4|251.6|254.33|251.53|0
1651190240000|2022-04-28 23:57:20|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1651190260000|2022-04-28 23:57:40|254.33|251.53|254.33|251.53|254.33|251.53|254.33|251.53|0
1651190280000|2022-04-28 23:58:00|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1651190290000|2022-04-28 23:58:10|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1651190300000|2022-04-28 23:58:20|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1651190310000|2022-04-28 23:58:30|254.1|251.3|253.98|251.18|254.1|251.3|253.98|251.18|0
1651190320000|2022-04-28 23:58:40|254.1|251.3|254.04|251.24|254.1|251.3|254.04|251.24|0
1651190330000|2022-04-28 23:58:50|253.98|251.18|253.98|251.18|253.98|251.18|253.98|251.18|0
1651190340000|2022-04-28 23:59:00|254.16|251.36|254.1|251.3|254.16|251.36|254.1|251.3|0
1651190350000|2022-04-28 23:59:10|254.22|251.42|254.28|251.48|254.28|251.48|254.22|251.42|0
1651190360000|2022-04-28 23:59:20|254.33|251.53|254.45|251.65|254.45|251.65|254.33|251.53|0
1651190370000|2022-04-28 23:59:30|254.33|251.53|254.33|251.53|254.33|251.53|254.33|251.53|0
1651190380000|2022-04-28 23:59:40|254.22|251.42|254.21|251.41|254.22|251.42|254.21|251.41|0
1651190390000|2022-04-28 23:59:50|254.33|251.53|254.21|251.41|254.33|251.53|254.21|251.41|0
1651190400000|2022-04-29 00:00:00|254.1|251.3|254.1|251.3|254.1|251.3|253.98|251.18|0
1651190410000|2022-04-29 00:00:10|253.98|251.18|253.74|250.94|253.98|251.18|253.74|250.94|0
1651190420000|2022-04-29 00:00:20|253.86|251.06|254.1|251.3|254.1|251.3|253.86|251.06|0
1651190430000|2022-04-29 00:00:30|253.98|251.18|254.33|251.53|254.33|251.53|253.98|251.18|0
1651190440000|2022-04-29 00:00:40|254.21|251.41|254.1|251.3|254.21|251.41|254.1|251.3|0
1651190460000|2022-04-29 00:01:00|254.16|251.36|254.1|251.3|254.21|251.41|254.1|251.3|0
1651190470000|2022-04-29 00:01:10|254.04|251.24|253.86|251.06|254.04|251.24|253.86|251.06|0
1651190480000|2022-04-29 00:01:20|253.98|251.18|253.98|251.18|253.98|251.18|253.86|251.06|0
1651190500000|2022-04-29 00:01:40|253.8|251|253.74|250.94|253.8|251|253.74|250.94|0
1651190510000|2022-04-29 00:01:50|253.63|250.83|253.63|250.83|253.63|250.83|253.63|250.83|0
1651190520000|2022-04-29 00:02:00|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1651190530000|2022-04-29 00:02:10|253.63|250.83|253.74|250.94|253.86|251.06|253.63|250.83|0
1651190540000|2022-04-29 00:02:20|253.86|251.06|253.86|251.06|253.86|251.06|253.86|251.06|0
1651190550000|2022-04-29 00:02:30|253.74|250.94|253.69|250.89|253.74|250.94|253.69|250.89|0
1651190560000|2022-04-29 00:02:40|253.74|250.94|253.74|250.94|253.74|250.94|253.69|250.89|0
1651190570000|2022-04-29 00:02:50|253.63|250.83|253.51|250.71|253.63|250.83|253.51|250.71|0
1651190580000|2022-04-29 00:03:00|253.63|250.83|253.63|250.83|253.63|250.83|253.63|250.83|0
1651190590000|2022-04-29 00:03:10|253.74|250.94|253.74|250.94|253.74|250.94|253.74|250.94|0
1651190600000|2022-04-29 00:03:20|253.63|250.83|253.63|250.83|253.63|250.83|253.63|250.83|0
1651190610000|2022-04-29 00:03:30|253.74|250.94|253.74|250.94|253.74|250.94|253.74|250.94|0
1651190620000|2022-04-29 00:03:40|253.86|251.06|253.74|250.94|253.86|251.06|253.74|250.94|0
1651190640000|2022-04-29 00:04:00|253.86|251.06|253.74|250.94|253.86|251.06|253.74|250.94|0
1651190660000|2022-04-29 00:04:20|253.62|250.82|253.51|250.71|253.62|250.82|253.51|250.71|0
1651190680000|2022-04-29 00:04:40|253.62|250.82|253.62|250.82|253.62|250.82|253.62|250.82|0
1651190690000|2022-04-29 00:04:50|253.74|250.94|253.69|250.89|253.74|250.94|253.62|250.82|0
1651190700000|2022-04-29 00:05:00|253.74|250.94|253.62|250.82|253.74|250.94|253.51|250.71|0
1651190710000|2022-04-29 00:05:10|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1651190720000|2022-04-29 00:05:20|253.62|250.82|253.74|250.94|253.74|250.94|253.62|250.82|0
1651190740000|2022-04-29 00:05:40|253.62|250.82|253.62|250.82|253.74|250.94|253.62|250.82|0
1651190760000|2022-04-29 00:06:00|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1651190770000|2022-04-29 00:06:10|253.62|250.82|253.62|250.82|253.62|250.82|253.62|250.82|0
1651190780000|2022-04-29 00:06:20|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1651190810000|2022-04-29 00:06:50|253.39|250.59|253.51|250.71|253.51|250.71|253.39|250.59|0
1651190820000|2022-04-29 00:07:00|253.39|250.59|253.27|250.47|253.39|250.59|253.27|250.47|0
1651190870000|2022-04-29 00:07:50|253.21|250.41|253.15|250.35|253.21|250.41|253.15|250.35|0
1651190890000|2022-04-29 00:08:10|253.27|250.47|253.27|250.47|253.27|250.47|253.27|250.47|0
1651190910000|2022-04-29 00:08:30|253.15|250.35|253.15|250.35|253.15|250.35|253.15|250.35|0
1651190960000|2022-04-29 00:09:20|253.27|250.47|253.27|250.47|253.27|250.47|253.27|250.47|0
1651190970000|2022-04-29 00:09:30|253.21|250.41|253.21|250.41|253.27|250.47|253.21|250.41|0
1651190980000|2022-04-29 00:09:40|253.15|250.35|253.15|250.35|253.15|250.35|253.15|250.35|0
1651190990000|2022-04-29 00:09:50|253.1|250.3|253.15|250.35|253.15|250.35|253.1|250.3|0
1651191000000|2022-04-29 00:10:00|253.21|250.41|253.1|250.3|253.21|250.41|253.1|250.3|0
1651191010000|2022-04-29 00:10:10|253.04|250.24|253.03|250.23|253.04|250.24|253.03|250.23|0
1651191020000|2022-04-29 00:10:20|253.27|250.47|253.27|250.47|253.27|250.47|253.27|250.47|0
1651191030000|2022-04-29 00:10:30|253.15|250.35|253.15|250.35|253.15|250.35|253.15|250.35|0
1651191050000|2022-04-29 00:10:50|253.1|250.3|253.15|250.35|253.15|250.35|253.1|250.3|0
1651191060000|2022-04-29 00:11:00|253.21|250.41|253.21|250.41|253.21|250.41|253.21|250.41|0
1651191070000|2022-04-29 00:11:10|253.15|250.35|253.27|250.47|253.27|250.47|253.15|250.35|0
1651191080000|2022-04-29 00:11:20|253.15|250.35|253.15|250.35|253.15|250.35|253.15|250.35|0
1651191090000|2022-04-29 00:11:30|253.03|250.23|253.03|250.23|253.03|250.23|253.03|250.23|0
1651191110000|2022-04-29 00:11:50|252.92|250.12|252.92|250.12|252.92|250.12|252.92|250.12|0
1651191120000|2022-04-29 00:12:00|252.8|250|252.68|249.88|252.8|250|252.68|249.88|0
1651191130000|2022-04-29 00:12:10|252.8|250|252.68|249.88|252.8|250|252.68|249.88|0
1651191140000|2022-04-29 00:12:20|252.04|249.24|251.86|249.06|252.04|249.24|251.86|249.06|0
1651191150000|2022-04-29 00:12:30|251.75|248.95|251.86|249.06|251.86|249.06|251.75|248.95|0
1651191160000|2022-04-29 00:12:40|251.81|249.01|251.63|248.83|251.81|249.01|251.63|248.83|0
1651191170000|2022-04-29 00:12:50|251.51|248.71|251.51|248.71|251.51|248.71|251.4|248.6|0
1651191180000|2022-04-29 00:13:00|251.4|248.6|251.46|248.66|251.46|248.66|251.4|248.6|0
1651191190000|2022-04-29 00:13:10|251.4|248.6|251.46|248.66|251.46|248.66|251.4|248.6|0
1651191200000|2022-04-29 00:13:20|251.63|248.83|251.75|248.95|251.75|248.95|251.63|248.83|0
1651191210000|2022-04-29 00:13:30|251.86|249.06|251.63|248.83|251.86|249.06|251.63|248.83|0
1651191220000|2022-04-29 00:13:40|251.75|248.95|251.75|248.95|251.75|248.95|251.75|248.95|0
1651191240000|2022-04-29 00:14:00|251.69|248.89|251.75|248.95|251.75|248.95|251.69|248.89|0
1651191260000|2022-04-29 00:14:20|251.63|248.83|251.63|248.83|251.75|248.95|251.63|248.83|0
1651191280000|2022-04-29 00:14:40|251.51|248.71|251.51|248.71|251.51|248.71|251.51|248.71|0
1651191300000|2022-04-29 00:15:00|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651191320000|2022-04-29 00:15:20|251.28|248.48|250.93|248.13|251.28|248.48|250.93|248.13|0
1651191330000|2022-04-29 00:15:30|251.05|248.25|250.93|248.13|251.05|248.25|250.93|248.13|0
1651191340000|2022-04-29 00:15:40|250.99|248.19|250.93|248.13|250.99|248.19|250.93|248.13|0
1651191350000|2022-04-29 00:15:50|251.05|248.25|251.05|248.25|251.05|248.25|251.05|248.25|0
1651191360000|2022-04-29 00:16:00|251.16|248.36|251.16|248.36|251.16|248.36|251.16|248.36|0
1651191370000|2022-04-29 00:16:10|251.05|248.25|251.05|248.25|251.05|248.25|251.05|248.25|0
1651191380000|2022-04-29 00:16:20|251.16|248.36|251.05|248.25|251.16|248.36|251.05|248.25|0
1651191390000|2022-04-29 00:16:30|250.99|248.19|251.16|248.36|251.16|248.36|250.99|248.19|0
1651191400000|2022-04-29 00:16:40|251.11|248.31|251.05|248.25|251.16|248.36|251.05|248.25|0
1651191410000|2022-04-29 00:16:50|251.04|248.24|250.7|247.9|251.04|248.24|250.7|247.9|0
1651191430000|2022-04-29 00:17:10|250.64|247.84|250.7|247.9|250.7|247.9|250.64|247.84|0
1651191440000|2022-04-29 00:17:20|250.58|247.78|250.58|247.78|250.58|247.78|250.58|247.78|0
1651191450000|2022-04-29 00:17:30|250.35|247.55|250.23|247.43|250.46|247.66|250.23|247.43|0
1651191460000|2022-04-29 00:17:40|250.35|247.55|250.52|247.72|250.58|247.78|250.35|247.55|0
1651191470000|2022-04-29 00:17:50|250.58|247.78|250.46|247.66|250.58|247.78|250.46|247.66|0
1651191480000|2022-04-29 00:18:00|250.35|247.55|250.35|247.55|250.35|247.55|250.35|247.55|0
1651191490000|2022-04-29 00:18:10|249.88|247.08|249.88|247.08|249.88|247.08|249.77|246.97|0
1651191500000|2022-04-29 00:18:20|249.77|246.97|249.88|247.08|249.88|247.08|249.77|246.97|0
1651191510000|2022-04-29 00:18:30|249.83|247.03|249.76|246.96|249.83|247.03|249.76|246.96|0
1651191520000|2022-04-29 00:18:40|249.65|246.85|249.65|246.85|249.76|246.96|249.65|246.85|0
1651191530000|2022-04-29 00:18:50|249.59|246.79|249.88|247.08|249.88|247.08|249.59|246.79|0
1651191540000|2022-04-29 00:19:00|250|247.2|249.88|247.08|250|247.2|249.88|247.08|0
1651191550000|2022-04-29 00:19:10|250|247.2|250|247.2|250|247.2|250|247.2|0
1651191560000|2022-04-29 00:19:20|250.11|247.31|250.06|247.26|250.11|247.31|250|247.2|0
1651191570000|2022-04-29 00:19:30|250.11|247.31|250.06|247.26|250.11|247.31|250.06|247.26|0
1651191580000|2022-04-29 00:19:40|250|247.2|250.11|247.31|250.11|247.31|250|247.2|0
1651191590000|2022-04-29 00:19:50|250.06|247.26|250.11|247.31|250.11|247.31|250.06|247.26|0
1651191600000|2022-04-29 00:20:00|250|247.2|249.88|247.08|250|247.2|249.88|247.08|0
1651191620000|2022-04-29 00:20:20|249.94|247.14|250|247.2|250|247.2|249.94|247.14|0
1651191630000|2022-04-29 00:20:30|249.88|247.08|249.88|247.08|249.88|247.08|249.88|247.08|0
1651191650000|2022-04-29 00:20:50|249.76|246.96|249.76|246.96|249.76|246.96|249.65|246.85|0
1651191660000|2022-04-29 00:21:00|249.65|246.85|249.53|246.73|249.65|246.85|249.53|246.73|0
1651191670000|2022-04-29 00:21:10|249.48|246.68|249.48|246.68|249.48|246.68|249.48|246.68|0
1651191680000|2022-04-29 00:21:20|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1651191690000|2022-04-29 00:21:30|249.65|246.85|249.65|246.85|249.65|246.85|249.65|246.85|0
1651191700000|2022-04-29 00:21:40|249.59|246.79|249.59|246.79|249.59|246.79|249.59|246.79|0
1651191710000|2022-04-29 00:21:50|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1651191720000|2022-04-29 00:22:00|249.65|246.85|249.76|246.96|249.76|246.96|249.65|246.85|0
1651191740000|2022-04-29 00:22:20|249.82|247.02|249.76|246.96|249.82|247.02|249.76|246.96|0
1651191750000|2022-04-29 00:22:30|249.82|247.02|249.65|246.85|249.88|247.08|249.65|246.85|0
1651191760000|2022-04-29 00:22:40|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1651191770000|2022-04-29 00:22:50|249.41|246.61|249.47|246.67|249.53|246.73|249.41|246.61|0
1651191780000|2022-04-29 00:23:00|249.41|246.61|248.95|246.15|249.41|246.61|248.95|246.15|0
1651191790000|2022-04-29 00:23:10|249.07|246.27|248.95|246.15|249.07|246.27|248.95|246.15|0
1651191800000|2022-04-29 00:23:20|249.01|246.21|248.95|246.15|249.01|246.21|248.95|246.15|0
1651191810000|2022-04-29 00:23:30|248.83|246.03|248.72|245.92|248.83|246.03|248.72|245.92|0
1651191820000|2022-04-29 00:23:40|248.66|245.86|248.6|245.8|248.66|245.86|248.6|245.8|0
1651191830000|2022-04-29 00:23:50|248.66|245.86|248.55|245.75|248.66|245.86|248.55|245.75|0
1651191840000|2022-04-29 00:24:00|248.6|245.8|248.55|245.75|248.6|245.8|248.49|245.69|0
1651191850000|2022-04-29 00:24:10|248.49|245.69|248.26|245.46|248.49|245.69|248.26|245.46|0
1651191860000|2022-04-29 00:24:20|248.43|245.63|248.49|245.69|248.6|245.8|248.43|245.63|0
1651191870000|2022-04-29 00:24:30|248.55|245.75|248.6|245.8|248.6|245.8|248.55|245.75|0
1651191880000|2022-04-29 00:24:40|248.55|245.75|248.49|245.69|248.6|245.8|248.49|245.69|0
1651191890000|2022-04-29 00:24:50|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1651191900000|2022-04-29 00:25:00|248.49|245.69|248.49|245.69|248.55|245.75|248.49|245.69|0
1651191910000|2022-04-29 00:25:10|248.6|245.8|248.55|245.75|248.6|245.8|248.49|245.69|0
1651191920000|2022-04-29 00:25:20|248.6|245.8|248.6|245.8|248.6|245.8|248.55|245.75|0
1651191930000|2022-04-29 00:25:30|248.49|245.69|248.32|245.52|248.49|245.69|248.32|245.52|0
1651191940000|2022-04-29 00:25:40|248.26|245.46|248.25|245.45|248.26|245.46|248.25|245.45|0
1651191950000|2022-04-29 00:25:50|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1651191960000|2022-04-29 00:26:00|248.25|245.45|248.25|245.45|248.25|245.45|248.25|245.45|0
1651191970000|2022-04-29 00:26:10|248.37|245.57|248.25|245.45|248.37|245.57|248.25|245.45|0
1651191980000|2022-04-29 00:26:20|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1651191990000|2022-04-29 00:26:30|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1651192000000|2022-04-29 00:26:40|248.6|245.8|248.6|245.8|248.6|245.8|248.49|245.69|0
1651192010000|2022-04-29 00:26:50|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1651192020000|2022-04-29 00:27:00|248.43|245.63|248.49|245.69|248.49|245.69|248.43|245.63|0
1651192030000|2022-04-29 00:27:10|248.43|245.63|248.49|245.69|248.49|245.69|248.43|245.63|0
1651192040000|2022-04-29 00:27:20|248.43|245.63|248.25|245.45|248.43|245.63|248.25|245.45|0
1651192060000|2022-04-29 00:27:40|248.14|245.34|248.14|245.34|248.14|245.34|248.14|245.34|0
1651192070000|2022-04-29 00:27:50|248.02|245.22|248.02|245.22|248.02|245.22|248.02|245.22|0
1651192080000|2022-04-29 00:28:00|247.91|245.11|248.08|245.28|248.08|245.28|247.79|244.99|0
1651192090000|2022-04-29 00:28:10|248.02|245.22|248.14|245.34|248.14|245.34|248.02|245.22|0
1651192100000|2022-04-29 00:28:20|248.08|245.28|247.79|244.99|248.08|245.28|247.79|244.99|0
1651192110000|2022-04-29 00:28:30|247.74|244.94|247.79|244.99|247.79|244.99|247.74|244.94|0
1651192130000|2022-04-29 00:28:50|247.91|245.11|248.02|245.22|248.02|245.22|247.91|245.11|0
1651192140000|2022-04-29 00:29:00|247.91|245.11|248.02|245.22|248.02|245.22|247.91|245.11|0
1651192150000|2022-04-29 00:29:10|248.14|245.34|248.14|245.34|248.14|245.34|248.14|245.34|0
1651192160000|2022-04-29 00:29:20|248.08|245.28|248.14|245.34|248.14|245.34|248.08|245.28|0
1651192180000|2022-04-29 00:29:40|248.08|245.28|248.14|245.34|248.14|245.34|248.08|245.28|0
1651192190000|2022-04-29 00:29:50|248.2|245.4|248.25|245.45|248.25|245.45|248.2|245.4|0
1651192200000|2022-04-29 00:30:00|248.14|245.34|248.08|245.28|248.14|245.34|248.02|245.22|0
1651192210000|2022-04-29 00:30:10|248.02|245.22|248.08|245.28|248.08|245.28|248.02|245.22|0
1651192220000|2022-04-29 00:30:20|248.02|245.22|248.14|245.34|248.14|245.34|248.02|245.22|0
1651192230000|2022-04-29 00:30:30|248.25|245.45|248.25|245.45|248.25|245.45|248.25|245.45|0
1651192240000|2022-04-29 00:30:40|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1651192250000|2022-04-29 00:30:50|248.43|245.63|248.48|245.68|248.48|245.68|248.43|245.63|0
1651192260000|2022-04-29 00:31:00|248.37|245.57|248.25|245.45|248.37|245.57|248.25|245.45|0
1651192270000|2022-04-29 00:31:10|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1651192280000|2022-04-29 00:31:20|248.25|245.45|248.37|245.57|248.37|245.57|248.25|245.45|0
1651192290000|2022-04-29 00:31:30|248.48|245.68|248.43|245.63|248.48|245.68|248.37|245.57|0
1651192300000|2022-04-29 00:31:40|248.48|245.68|248.48|245.68|248.48|245.68|248.48|245.68|0
1651192320000|2022-04-29 00:32:00|248.6|245.8|248.48|245.68|248.6|245.8|248.48|245.68|0
1651192330000|2022-04-29 00:32:10|248.43|245.63|248.43|245.63|248.43|245.63|248.31|245.51|0
1651192340000|2022-04-29 00:32:20|248.48|245.68|248.48|245.68|248.48|245.68|248.48|245.68|0
1651192360000|2022-04-29 00:32:40|248.43|245.63|248.48|245.68|248.48|245.68|248.43|245.63|0
1651192380000|2022-04-29 00:33:00|248.37|245.57|248.25|245.45|248.37|245.57|248.25|245.45|0
1651192410000|2022-04-29 00:33:30|248.37|245.57|248.37|245.57|248.37|245.57|248.31|245.51|0
1651192420000|2022-04-29 00:33:40|248.48|245.68|248.48|245.68|248.48|245.68|248.48|245.68|0
1651192430000|2022-04-29 00:33:50|247.43|244.63|247.43|244.63|247.43|244.63|247.43|244.63|0
1651192440000|2022-04-29 00:34:00|247.49|244.69|247.55|244.75|247.55|244.75|247.49|244.69|0
1651192450000|2022-04-29 00:34:10|247.49|244.69|247.55|244.75|247.55|244.75|247.49|244.69|0
1651192490000|2022-04-29 00:34:50|247.61|244.81|247.66|244.86|247.66|244.86|247.61|244.81|0
1651192500000|2022-04-29 00:35:00|247.61|244.81|247.55|244.75|247.61|244.81|247.55|244.75|0
1651192510000|2022-04-29 00:35:10|247.43|244.63|247.49|244.69|247.49|244.69|247.43|244.63|0
1651192520000|2022-04-29 00:35:20|247.43|244.63|247.43|244.63|247.43|244.63|247.43|244.63|0
1651192530000|2022-04-29 00:35:30|247.37|244.57|247.37|244.57|247.37|244.57|247.37|244.57|0
1651192540000|2022-04-29 00:35:40|247.31|244.51|247.43|244.63|247.43|244.63|247.31|244.51|0
1651192550000|2022-04-29 00:35:50|247.37|244.57|247.55|244.75|247.55|244.75|247.37|244.57|0
1651192560000|2022-04-29 00:36:00|247.54|244.74|247.43|244.63|247.54|244.74|247.43|244.63|0
1651192570000|2022-04-29 00:36:10|247.49|244.69|247.43|244.63|247.49|244.69|247.43|244.63|0
1651192590000|2022-04-29 00:36:30|247.31|244.51|247.31|244.51|247.31|244.51|247.31|244.51|0
1651192600000|2022-04-29 00:36:40|247.2|244.4|247.08|244.28|247.2|244.4|247.08|244.28|0
1651192610000|2022-04-29 00:36:50|247.03|244.23|247.03|244.23|247.08|244.28|247.03|244.23|0
1651192620000|2022-04-29 00:37:00|247.08|244.28|247.2|244.4|247.2|244.4|247.08|244.28|0
1651192630000|2022-04-29 00:37:10|247.26|244.46|247.31|244.51|247.31|244.51|247.26|244.46|0
1651192640000|2022-04-29 00:37:20|247.2|244.4|247.08|244.28|247.2|244.4|247.08|244.28|0
1651192650000|2022-04-29 00:37:30|246.97|244.17|246.97|244.17|246.97|244.17|246.97|244.17|0
1651192660000|2022-04-29 00:37:40|247.08|244.28|247.08|244.28|247.08|244.28|247.08|244.28|0
1651192680000|2022-04-29 00:38:00|247.2|244.4|247.31|244.51|247.31|244.51|247.2|244.4|0
1651192690000|2022-04-29 00:38:10|247.37|244.57|247.37|244.57|247.43|244.63|247.37|244.57|0
1651192700000|2022-04-29 00:38:20|247.43|244.63|247.37|244.57|247.43|244.63|247.37|244.57|0
1651192710000|2022-04-29 00:38:30|247.31|244.51|247.31|244.51|247.31|244.51|247.31|244.51|0
1651192720000|2022-04-29 00:38:40|247.26|244.46|247.31|244.51|247.31|244.51|247.26|244.46|0
1651192730000|2022-04-29 00:38:50|247.37|244.57|247.43|244.63|247.43|244.63|247.37|244.57|0
1651192740000|2022-04-29 00:39:00|247.31|244.51|247.31|244.51|247.31|244.51|247.31|244.51|0
1651192750000|2022-04-29 00:39:10|247.43|244.63|247.49|244.69|247.54|244.74|247.43|244.63|0
1651192760000|2022-04-29 00:39:20|247.66|244.86|247.89|245.09|247.89|245.09|247.66|244.86|0
1651192770000|2022-04-29 00:39:30|248.01|245.21|247.83|245.03|248.01|245.21|247.77|244.97|0
1651192780000|2022-04-29 00:39:40|247.89|245.09|247.95|245.15|248.01|245.21|247.89|245.09|0
1651192790000|2022-04-29 00:39:50|247.89|245.09|247.89|245.09|247.89|245.09|247.89|245.09|0
1651192800000|2022-04-29 00:40:00|247.77|244.97|247.77|244.97|247.83|245.03|247.77|244.97|0
1651192810000|2022-04-29 00:40:10|248.24|245.44|248.12|245.32|248.24|245.44|248.12|245.32|0
1651192830000|2022-04-29 00:40:30|248.01|245.21|248.01|245.21|248.01|245.21|248.01|245.21|0
1651192840000|2022-04-29 00:40:40|247.89|245.09|247.83|245.03|247.89|245.09|247.83|245.03|0
1651192850000|2022-04-29 00:40:50|247.77|244.97|248.24|245.44|248.24|245.44|247.77|244.97|0
1651192860000|2022-04-29 00:41:00|248.12|245.32|248|245.2|248.12|245.32|248|245.2|0
1651192900000|2022-04-29 00:41:40|248.12|245.32|248.24|245.44|248.24|245.44|248.12|245.32|0
1651192910000|2022-04-29 00:41:50|248.3|245.5|248.35|245.55|248.35|245.55|248.3|245.5|0
1651192920000|2022-04-29 00:42:00|248.24|245.44|248.35|245.55|248.35|245.55|248.24|245.44|0
1651192930000|2022-04-29 00:42:10|248.47|245.67|248.47|245.67|248.47|245.67|248.41|245.61|0
1651192940000|2022-04-29 00:42:20|248.35|245.55|248.47|245.67|248.47|245.67|248.35|245.55|0
1651192970000|2022-04-29 00:42:50|248.58|245.78|248.47|245.67|248.58|245.78|248.47|245.67|0
1651192980000|2022-04-29 00:43:00|248.58|245.78|248.53|245.73|248.58|245.78|248.47|245.67|0
1651192990000|2022-04-29 00:43:10|248.58|245.78|248.47|245.67|248.58|245.78|248.47|245.67|0
1651193000000|2022-04-29 00:43:20|248.53|245.73|248.47|245.67|248.53|245.73|248.47|245.67|0
1651193010000|2022-04-29 00:43:30|248.58|245.78|248.7|245.9|248.7|245.9|248.58|245.78|0
1651193020000|2022-04-29 00:43:40|248.82|246.02|248.7|245.9|248.82|246.02|248.7|245.9|0
1651193030000|2022-04-29 00:43:50|248.47|245.67|248.47|245.67|248.47|245.67|248.47|245.67|0
1651193040000|2022-04-29 00:44:00|248.41|245.61|248.35|245.55|248.41|245.61|248.35|245.55|0
1651193070000|2022-04-29 00:44:30|248.41|245.61|248.47|245.67|248.47|245.67|248.41|245.61|0
1651193080000|2022-04-29 00:44:40|248.41|245.61|248.47|245.67|248.47|245.67|248.41|245.61|0
1651193100000|2022-04-29 00:45:00|248.58|245.78|248.58|245.78|248.58|245.78|248.47|245.67|0
1651193110000|2022-04-29 00:45:10|248.7|245.9|248.64|245.84|248.7|245.9|248.64|245.84|0
1651193120000|2022-04-29 00:45:20|248.81|246.01|248.81|246.01|248.81|246.01|248.81|246.01|0
1651193130000|2022-04-29 00:45:30|248.76|245.96|248.81|246.01|248.81|246.01|248.76|245.96|0
1651193140000|2022-04-29 00:45:40|248.76|245.96|248.76|245.96|248.76|245.96|248.76|245.96|0
1651193150000|2022-04-29 00:45:50|248.7|245.9|248.53|245.73|248.7|245.9|248.53|245.73|0
1651193160000|2022-04-29 00:46:00|248.47|245.67|248.23|245.43|248.47|245.67|248.23|245.43|0
1651193190000|2022-04-29 00:46:30|248.35|245.55|248.58|245.78|248.58|245.78|248.35|245.55|0
1651193200000|2022-04-29 00:46:40|248.53|245.73|248.47|245.67|248.53|245.73|248.47|245.67|0
1651193210000|2022-04-29 00:46:50|248.46|245.66|248.58|245.78|248.58|245.78|248.46|245.66|0
1651193220000|2022-04-29 00:47:00|248.46|245.66|248.46|245.66|248.46|245.66|248.46|245.66|0
1651193230000|2022-04-29 00:47:10|248.41|245.61|248.53|245.73|248.53|245.73|248.35|245.55|0
1651193240000|2022-04-29 00:47:20|248.46|245.66|248.35|245.55|248.46|245.66|248.35|245.55|0
1651193250000|2022-04-29 00:47:30|248.46|245.66|248.46|245.66|248.46|245.66|248.46|245.66|0
1651193260000|2022-04-29 00:47:40|248.52|245.72|248.52|245.72|248.52|245.72|248.52|245.72|0
1651193270000|2022-04-29 00:47:50|248.46|245.66|248.58|245.78|248.58|245.78|248.46|245.66|0
1651193280000|2022-04-29 00:48:00|248.52|245.72|248.58|245.78|248.58|245.78|248.52|245.72|0
1651193290000|2022-04-29 00:48:10|248.46|245.66|248.46|245.66|248.52|245.72|248.46|245.66|0
1651193300000|2022-04-29 00:48:20|248.52|245.72|248.58|245.78|248.58|245.78|248.52|245.72|0
1651193320000|2022-04-29 00:48:40|248.52|245.72|248.52|245.72|248.52|245.72|248.52|245.72|0
1651193330000|2022-04-29 00:48:50|248.46|245.66|248.52|245.72|248.52|245.72|248.46|245.66|0
1651193340000|2022-04-29 00:49:00|248.58|245.78|248.58|245.78|248.58|245.78|248.52|245.72|0
1651193360000|2022-04-29 00:49:20|248.52|245.72|248.52|245.72|248.52|245.72|248.46|245.66|0
1651193370000|2022-04-29 00:49:30|248.58|245.78|248.58|245.78|248.58|245.78|248.58|245.78|0
1651193380000|2022-04-29 00:49:40|248.52|245.72|248.46|245.66|248.52|245.72|248.46|245.66|0
1651193390000|2022-04-29 00:49:50|248.41|245.61|248.41|245.61|248.41|245.61|248.41|245.61|0
1651193400000|2022-04-29 00:50:00|248.35|245.55|248.41|245.61|248.41|245.61|248.35|245.55|0
1651193410000|2022-04-29 00:50:10|248.35|245.55|248.35|245.55|248.35|245.55|248.35|245.55|0
1651193430000|2022-04-29 00:50:30|248.23|245.43|248.11|245.31|248.29|245.49|248.11|245.31|0
1651193440000|2022-04-29 00:50:40|248.06|245.26|248.11|245.31|248.11|245.31|248|245.2|0
1651193450000|2022-04-29 00:50:50|248.06|245.26|248.06|245.26|248.06|245.26|248.06|245.26|0
1651193460000|2022-04-29 00:51:00|248.11|245.31|248|245.2|248.11|245.31|248|245.2|0
1651193470000|2022-04-29 00:51:10|247.88|245.08|247.77|244.97|247.88|245.08|247.77|244.97|0
1651193480000|2022-04-29 00:51:20|247.71|244.91|247.71|244.91|247.71|244.91|247.71|244.91|0
1651193490000|2022-04-29 00:51:30|247.77|244.97|247.77|244.97|247.88|245.08|247.77|244.97|0
1651193510000|2022-04-29 00:51:50|247.88|245.08|247.88|245.08|247.88|245.08|247.88|245.08|0
1651193520000|2022-04-29 00:52:00|247.94|245.14|248.11|245.31|248.11|245.31|247.94|245.14|0
1651193530000|2022-04-29 00:52:10|248.17|245.37|248.11|245.31|248.23|245.43|248.11|245.31|0
1651193540000|2022-04-29 00:52:20|248.17|245.37|248.23|245.43|248.23|245.43|248.17|245.37|0
1651193550000|2022-04-29 00:52:30|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651193560000|2022-04-29 00:52:40|248.23|245.43|248.17|245.37|248.23|245.43|248.17|245.37|0
1651193570000|2022-04-29 00:52:50|248.23|245.43|248.23|245.43|248.23|245.43|248.23|245.43|0
1651193640000|2022-04-29 00:54:00|248.46|245.66|248.46|245.66|248.46|245.66|248.46|245.66|0
1651193650000|2022-04-29 00:54:10|248.52|245.72|248.58|245.78|248.58|245.78|248.52|245.72|0
1651193660000|2022-04-29 00:54:20|248.69|245.89|248.69|245.89|248.69|245.89|248.69|245.89|0
1651193680000|2022-04-29 00:54:40|248.92|246.12|248.81|246.01|248.92|246.12|248.81|246.01|0
1651193690000|2022-04-29 00:54:50|248.75|245.95|248.81|246.01|248.81|246.01|248.75|245.95|0
1651193710000|2022-04-29 00:55:10|248.92|246.12|248.92|246.12|248.92|246.12|248.92|246.12|0
1651193730000|2022-04-29 00:55:30|249.04|246.24|248.81|246.01|249.04|246.24|248.81|246.01|0
1651193750000|2022-04-29 00:55:50|248.92|246.12|248.81|246.01|248.92|246.12|248.81|246.01|0
1651193760000|2022-04-29 00:56:00|248.69|245.89|248.69|245.89|248.81|246.01|248.69|245.89|0
1651193770000|2022-04-29 00:56:10|248.81|246.01|248.75|245.95|248.81|246.01|248.69|245.89|0
1651193780000|2022-04-29 00:56:20|248.69|245.89|248.69|245.89|248.69|245.89|248.69|245.89|0
1651193800000|2022-04-29 00:56:40|248.57|245.77|248.57|245.77|248.57|245.77|248.46|245.66|0
1651193820000|2022-04-29 00:57:00|248.52|245.72|248.57|245.77|248.57|245.77|248.52|245.72|0
1651193830000|2022-04-29 00:57:10|248.46|245.66|248.34|245.54|248.46|245.66|248.34|245.54|0
1651193850000|2022-04-29 00:57:30|248.23|245.43|248.46|245.66|248.46|245.66|248.23|245.43|0
1651193870000|2022-04-29 00:57:50|248.52|245.72|248.46|245.66|248.57|245.77|248.46|245.66|0
1651193880000|2022-04-29 00:58:00|248.4|245.6|248.23|245.43|248.4|245.6|248.23|245.43|0
1651193890000|2022-04-29 00:58:10|248.11|245.31|247.94|245.14|248.11|245.31|247.94|245.14|0
1651193900000|2022-04-29 00:58:20|247.76|244.96|247.88|245.08|247.88|245.08|247.76|244.96|0
1651193910000|2022-04-29 00:58:30|247.99|245.19|247.99|245.19|247.99|245.19|247.99|245.19|0
1651193920000|2022-04-29 00:58:40|247.88|245.08|247.65|244.85|247.94|245.14|247.65|244.85|0
1651193930000|2022-04-29 00:58:50|247.59|244.79|247.65|244.85|247.65|244.85|247.59|244.79|0
1651193940000|2022-04-29 00:59:00|247.76|244.96|247.65|244.85|247.76|244.96|247.65|244.85|0
1651193950000|2022-04-29 00:59:10|247.59|244.79|247.65|244.85|247.65|244.85|247.59|244.79|0
1651193960000|2022-04-29 00:59:20|247.59|244.79|247.59|244.79|247.59|244.79|247.53|244.73|0
1651193970000|2022-04-29 00:59:30|247.65|244.85|247.65|244.85|247.65|244.85|247.65|244.85|0
1651193990000|2022-04-29 00:59:50|247.71|244.91|247.65|244.85|247.71|244.91|247.65|244.85|0
1651194000000|2022-04-29 01:00:00|247.59|244.79|247.3|244.5|247.59|244.79|247.3|244.5|0
1651194010000|2022-04-29 01:00:10|247.18|244.38|247.3|244.5|247.3|244.5|247.18|244.38|0
1651194020000|2022-04-29 01:00:20|247.18|244.38|247.3|244.5|247.3|244.5|247.18|244.38|0
1651194030000|2022-04-29 01:00:30|247.41|244.61|247.3|244.5|247.41|244.61|247.3|244.5|0
1651194040000|2022-04-29 01:00:40|247.41|244.61|247.53|244.73|247.53|244.73|247.41|244.61|0
1651194060000|2022-04-29 01:01:00|247.47|244.67|247.65|244.85|247.65|244.85|247.47|244.67|0
1651194070000|2022-04-29 01:01:10|247.53|244.73|247.59|244.79|247.59|244.79|247.53|244.73|0
1651194080000|2022-04-29 01:01:20|247.53|244.73|247.76|244.96|247.76|244.96|247.53|244.73|0
1651194090000|2022-04-29 01:01:30|247.99|245.19|247.99|245.19|247.99|245.19|247.99|245.19|0
1651194100000|2022-04-29 01:01:40|248.11|245.31|247.99|245.19|248.11|245.31|247.99|245.19|0
1651194110000|2022-04-29 01:01:50|247.94|245.14|247.99|245.19|247.99|245.19|247.94|245.14|0
1651194120000|2022-04-29 01:02:00|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651194130000|2022-04-29 01:02:10|248.22|245.42|248.22|245.42|248.22|245.42|248.22|245.42|0
1651194140000|2022-04-29 01:02:20|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651194150000|2022-04-29 01:02:30|248.05|245.25|248.17|245.37|248.17|245.37|248.05|245.25|0
1651194160000|2022-04-29 01:02:40|248.11|245.31|248.11|245.31|248.22|245.42|248.11|245.31|0
1651194170000|2022-04-29 01:02:50|248.05|245.25|248.11|245.31|248.11|245.31|248.05|245.25|0
1651194180000|2022-04-29 01:03:00|247.99|245.19|247.99|245.19|247.99|245.19|247.99|245.19|0
1651194200000|2022-04-29 01:03:20|248.05|245.25|248.11|245.31|248.11|245.31|248.05|245.25|0
1651194210000|2022-04-29 01:03:30|247.99|245.19|247.99|245.19|247.99|245.19|247.99|245.19|0
1651194220000|2022-04-29 01:03:40|248.11|245.31|247.99|245.19|248.11|245.31|247.99|245.19|0
1651194250000|2022-04-29 01:04:10|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651194260000|2022-04-29 01:04:20|247.99|245.19|247.82|245.02|247.99|245.19|247.82|245.02|0
1651194270000|2022-04-29 01:04:30|247.76|244.96|247.87|245.07|247.87|245.07|247.76|244.96|0
1651194280000|2022-04-29 01:04:40|247.99|245.19|248.05|245.25|248.05|245.25|247.99|245.19|0
1651194290000|2022-04-29 01:04:50|248.11|245.31|248.22|245.42|248.22|245.42|248.11|245.31|0
1651194300000|2022-04-29 01:05:00|248.11|245.31|247.99|245.19|248.11|245.31|247.99|245.19|0
1651194310000|2022-04-29 01:05:10|247.87|245.07|247.93|245.13|247.93|245.13|247.87|245.07|0
1651194320000|2022-04-29 01:05:20|247.99|245.19|247.93|245.13|247.99|245.19|247.93|245.13|0
1651194330000|2022-04-29 01:05:30|247.99|245.19|247.99|245.19|247.99|245.19|247.99|245.19|0
1651194350000|2022-04-29 01:05:50|247.93|245.13|247.87|245.07|247.93|245.13|247.87|245.07|0
1651194380000|2022-04-29 01:06:20|247.76|244.96|247.7|244.9|247.76|244.96|247.7|244.9|0
1651194390000|2022-04-29 01:06:30|247.76|244.96|247.7|244.9|247.76|244.96|247.7|244.9|0
1651194400000|2022-04-29 01:06:40|247.76|244.96|247.93|245.13|247.93|245.13|247.76|244.96|0
1651194410000|2022-04-29 01:06:50|247.87|245.07|247.76|244.96|247.93|245.13|247.76|244.96|0
1651194420000|2022-04-29 01:07:00|247.82|245.02|247.82|245.02|247.82|245.02|247.82|245.02|0
1651194430000|2022-04-29 01:07:10|247.76|244.96|247.76|244.96|247.87|245.07|247.76|244.96|0
1651194440000|2022-04-29 01:07:20|247.7|244.9|247.7|244.9|247.76|244.96|247.7|244.9|0
1651194450000|2022-04-29 01:07:30|247.64|244.84|247.64|244.84|247.64|244.84|247.64|244.84|0
1651194460000|2022-04-29 01:07:40|247.76|244.96|247.64|244.84|247.76|244.96|247.64|244.84|0
1651194470000|2022-04-29 01:07:50|247.7|244.9|247.7|244.9|247.7|244.9|247.7|244.9|0
1651194480000|2022-04-29 01:08:00|247.59|244.79|247.53|244.73|247.59|244.79|247.53|244.73|0
1651194490000|2022-04-29 01:08:10|247.52|244.72|247.59|244.79|247.59|244.79|247.47|244.67|0
1651194500000|2022-04-29 01:08:20|247.52|244.72|247.52|244.72|247.52|244.72|247.52|244.72|0
1651194510000|2022-04-29 01:08:30|247.41|244.61|247.18|244.38|247.41|244.61|247.18|244.38|0
1651194520000|2022-04-29 01:08:40|247.29|244.49|247.29|244.49|247.29|244.49|247.29|244.49|0
1651194530000|2022-04-29 01:08:50|247.41|244.61|247.52|244.72|247.52|244.72|247.41|244.61|0
1651194540000|2022-04-29 01:09:00|247.64|244.84|247.7|244.9|247.7|244.9|247.64|244.84|0
1651194550000|2022-04-29 01:09:10|247.76|244.96|247.76|244.96|247.76|244.96|247.7|244.9|0
1651194560000|2022-04-29 01:09:20|247.52|244.72|247.64|244.84|247.64|244.84|247.52|244.72|0
1651194570000|2022-04-29 01:09:30|247.58|244.78|247.58|244.78|247.58|244.78|247.58|244.78|0
1651194580000|2022-04-29 01:09:40|247.52|244.72|247.58|244.78|247.58|244.78|247.52|244.72|0
1651194590000|2022-04-29 01:09:50|247.52|244.72|247.35|244.55|247.52|244.72|247.35|244.55|0
1651194600000|2022-04-29 01:10:00|247.29|244.49|247.06|244.26|247.29|244.49|246.95|244.15|0
1651194610000|2022-04-29 01:10:10|247.18|244.38|247.18|244.38|247.24|244.44|247.06|244.26|0
1651194620000|2022-04-29 01:10:20|246.95|244.15|247.01|244.21|247.06|244.26|246.95|244.15|0
1651194630000|2022-04-29 01:10:30|246.95|244.15|246.95|244.15|247.01|244.21|246.95|244.15|0
1651194640000|2022-04-29 01:10:40|247.01|244.21|247.01|244.21|247.01|244.21|246.95|244.15|0
1651194650000|2022-04-29 01:10:50|246.95|244.15|246.95|244.15|246.95|244.15|246.95|244.15|0
1651194660000|2022-04-29 01:11:00|247.06|244.26|247.24|244.44|247.24|244.44|247.06|244.26|0
1651194670000|2022-04-29 01:11:10|247.18|244.38|247.24|244.44|247.24|244.44|247.18|244.38|0
1651194680000|2022-04-29 01:11:20|247.41|244.61|247.29|244.49|247.41|244.61|247.29|244.49|0
1651194690000|2022-04-29 01:11:30|247.52|244.72|247.47|244.67|247.52|244.72|247.47|244.67|0
1651194700000|2022-04-29 01:11:40|247.52|244.72|247.7|244.9|247.87|245.07|247.52|244.72|0
1651194710000|2022-04-29 01:11:50|247.64|244.84|247.64|244.84|247.64|244.84|247.64|244.84|0
1651194720000|2022-04-29 01:12:00|247.58|244.78|247.41|244.61|247.64|244.84|247.41|244.61|0
1651194730000|2022-04-29 01:12:10|247.18|244.38|247.06|244.26|247.18|244.38|247.06|244.26|0
1651194740000|2022-04-29 01:12:20|246.94|244.14|246.94|244.14|246.94|244.14|246.94|244.14|0
1651194750000|2022-04-29 01:12:30|246.83|244.03|246.83|244.03|246.83|244.03|246.83|244.03|0
1651194770000|2022-04-29 01:12:50|246.89|244.09|246.94|244.14|246.94|244.14|246.83|244.03|0
1651194780000|2022-04-29 01:13:00|246.83|244.03|246.94|244.14|246.94|244.14|246.83|244.03|0
1651194800000|2022-04-29 01:13:20|247.06|244.26|247.06|244.26|247.06|244.26|247.06|244.26|0
1651194810000|2022-04-29 01:13:30|246.94|244.14|246.94|244.14|246.94|244.14|246.94|244.14|0
1651194820000|2022-04-29 01:13:40|246.83|244.03|246.89|244.09|246.94|244.14|246.83|244.03|0
1651194830000|2022-04-29 01:13:50|246.83|244.03|246.94|244.14|246.94|244.14|246.83|244.03|0
1651194840000|2022-04-29 01:14:00|246.89|244.09|247.17|244.37|247.17|244.37|246.89|244.09|0
1651194850000|2022-04-29 01:14:10|247.06|244.26|247.06|244.26|247.06|244.26|247.06|244.26|0
1651194870000|2022-04-29 01:14:30|247.17|244.37|247.29|244.49|247.29|244.49|247.17|244.37|0
1651194880000|2022-04-29 01:14:40|247.41|244.61|247.41|244.61|247.41|244.61|247.41|244.61|0
1651194890000|2022-04-29 01:14:50|247.52|244.72|247.52|244.72|247.64|244.84|247.47|244.67|0
1651194900000|2022-04-29 01:15:00|247.41|244.61|247.52|244.72|247.52|244.72|247.41|244.61|0
1651194910000|2022-04-29 01:15:10|247.4|244.6|247.29|244.49|247.4|244.6|247.29|244.49|0
1651194920000|2022-04-29 01:15:20|247.35|244.55|247.29|244.49|247.4|244.6|247.29|244.49|0
1651194930000|2022-04-29 01:15:30|247.4|244.6|247.29|244.49|247.4|244.6|247.29|244.49|0
1651194940000|2022-04-29 01:15:40|247.17|244.37|246.94|244.14|247.17|244.37|246.94|244.14|0
1651194950000|2022-04-29 01:15:50|247.12|244.32|247.06|244.26|247.12|244.32|246.94|244.14|0
1651194960000|2022-04-29 01:16:00|247.23|244.43|247.23|244.43|247.23|244.43|247.06|244.26|0
1651194970000|2022-04-29 01:16:10|247.29|244.49|247.29|244.49|247.29|244.49|247.29|244.49|0
1651194980000|2022-04-29 01:16:20|247.4|244.6|247.29|244.49|247.4|244.6|247.29|244.49|0
1651194990000|2022-04-29 01:16:30|247.35|244.55|247.4|244.6|247.4|244.6|247.35|244.55|0
1651195000000|2022-04-29 01:16:40|247.46|244.66|247.64|244.84|247.64|244.84|247.46|244.66|0
1651195020000|2022-04-29 01:17:00|247.58|244.78|247.52|244.72|247.58|244.78|247.46|244.66|0
1651195030000|2022-04-29 01:17:10|247.17|244.37|247|244.2|247.17|244.37|246.94|244.14|0
1651195040000|2022-04-29 01:17:20|246.94|244.14|247.06|244.26|247.06|244.26|246.94|244.14|0
1651195050000|2022-04-29 01:17:30|247|244.2|247.06|244.26|247.06|244.26|247|244.2|0
1651195060000|2022-04-29 01:17:40|246.94|244.14|246.94|244.14|246.94|244.14|246.94|244.14|0
1651195080000|2022-04-29 01:18:00|247|244.2|247|244.2|247|244.2|247|244.2|0
1651195090000|2022-04-29 01:18:10|246.94|244.14|247|244.2|247|244.2|246.94|244.14|0
1651195100000|2022-04-29 01:18:20|247.06|244.26|247|244.2|247.06|244.26|247|244.2|0
1651195110000|2022-04-29 01:18:30|247.06|244.26|246.94|244.14|247.06|244.26|246.94|244.14|0
1651195120000|2022-04-29 01:18:40|246.83|244.03|246.77|243.97|246.89|244.09|246.77|243.97|0
1651195130000|2022-04-29 01:18:50|246.71|243.91|246.59|243.79|246.71|243.91|246.59|243.79|0
1651195160000|2022-04-29 01:19:20|245.9|243.1|245.79|242.99|245.9|243.1|245.79|242.99|0
1651195170000|2022-04-29 01:19:30|245.67|242.87|245.21|242.41|245.67|242.87|245.21|242.41|0
1651195180000|2022-04-29 01:19:40|245.1|242.3|245.39|242.59|245.39|242.59|245.1|242.3|0
1651195190000|2022-04-29 01:19:50|245.33|242.53|245.44|242.64|245.44|242.64|245.33|242.53|0
1651195200000|2022-04-29 01:20:00|245.39|242.59|245.33|242.53|245.39|242.59|245.21|242.41|0
1651195210000|2022-04-29 01:20:10|245.21|242.41|245.21|242.41|245.21|242.41|245.21|242.41|0
1651195220000|2022-04-29 01:20:20|245.27|242.47|245.56|242.76|245.56|242.76|245.27|242.47|0
1651195240000|2022-04-29 01:20:40|245.67|242.87|245.67|242.87|245.67|242.87|245.56|242.76|0
1651195250000|2022-04-29 01:20:50|245.56|242.76|245.39|242.59|245.56|242.76|245.39|242.59|0
1651195260000|2022-04-29 01:21:00|245.56|242.76|245.67|242.87|245.67|242.87|245.5|242.7|0
1651195270000|2022-04-29 01:21:10|245.79|242.99|245.85|243.05|245.85|243.05|245.67|242.87|0
1651195280000|2022-04-29 01:21:20|245.9|243.1|245.9|243.1|245.9|243.1|245.9|243.1|0
1651195290000|2022-04-29 01:21:30|245.85|243.05|245.9|243.1|245.9|243.1|245.85|243.05|0
1651195300000|2022-04-29 01:21:40|245.96|243.16|246.02|243.22|246.02|243.22|245.9|243.1|0
1651195310000|2022-04-29 01:21:50|245.9|243.1|245.79|242.99|245.9|243.1|245.79|242.99|0
1651195320000|2022-04-29 01:22:00|245.9|243.1|246.08|243.28|246.08|243.28|245.9|243.1|0
1651195330000|2022-04-29 01:22:10|246.13|243.33|246.48|243.68|246.48|243.68|246.13|243.33|0
1651195340000|2022-04-29 01:22:20|246.42|243.62|246.48|243.68|246.48|243.68|246.42|243.62|0
1651195360000|2022-04-29 01:22:40|246.71|243.91|246.59|243.79|246.71|243.91|246.59|243.79|0
1651195370000|2022-04-29 01:22:50|246.48|243.68|246.59|243.79|246.59|243.79|246.48|243.68|0
1651195380000|2022-04-29 01:23:00|246.71|243.91|246.48|243.68|246.71|243.91|246.48|243.68|0
1651195390000|2022-04-29 01:23:10|246.36|243.56|246.25|243.45|246.36|243.56|246.25|243.45|0
1651195400000|2022-04-29 01:23:20|246.36|243.56|246.36|243.56|246.36|243.56|246.25|243.45|0
1651195410000|2022-04-29 01:23:30|246.48|243.68|246.48|243.68|246.48|243.68|246.48|243.68|0
1651195420000|2022-04-29 01:23:40|246.36|243.56|246.36|243.56|246.36|243.56|246.25|243.45|0
1651195430000|2022-04-29 01:23:50|246.3|243.5|246.24|243.44|246.3|243.5|246.24|243.44|0
1651195440000|2022-04-29 01:24:00|246.13|243.33|246.13|243.33|246.19|243.39|246.13|243.33|0
1651195450000|2022-04-29 01:24:10|246.01|243.21|245.78|242.98|246.01|243.21|245.78|242.98|0
1651195460000|2022-04-29 01:24:20|245.9|243.1|245.78|242.98|245.9|243.1|245.78|242.98|0
1651195470000|2022-04-29 01:24:30|245.67|242.87|245.67|242.87|245.78|242.98|245.67|242.87|0
1651195490000|2022-04-29 01:24:50|245.78|242.98|245.78|242.98|245.78|242.98|245.78|242.98|0
1651195500000|2022-04-29 01:25:00|245.73|242.93|245.67|242.87|245.73|242.93|245.67|242.87|0
1651195510000|2022-04-29 01:25:10|245.78|242.98|245.78|242.98|245.78|242.98|245.78|242.98|0
1651195520000|2022-04-29 01:25:20|245.67|242.87|245.78|242.98|245.78|242.98|245.67|242.87|0
1651195530000|2022-04-29 01:25:30|245.55|242.75|245.55|242.75|245.55|242.75|245.55|242.75|0
1651195540000|2022-04-29 01:25:40|245.67|242.87|244.98|242.18|245.67|242.87|244.98|242.18|0
1651195550000|2022-04-29 01:25:50|245.09|242.29|245.04|242.24|245.09|242.29|245.04|242.24|0
1651195560000|2022-04-29 01:26:00|244.98|242.18|244.4|241.6|244.98|242.18|244.4|241.6|0
1651195570000|2022-04-29 01:26:10|244.52|241.72|244.52|241.72|244.52|241.72|244.52|241.72|0
1651195580000|2022-04-29 01:26:20|244.4|241.6|244.63|241.83|244.63|241.83|244.4|241.6|0
1651195590000|2022-04-29 01:26:30|244.69|241.89|244.69|241.89|244.69|241.89|244.63|241.83|0
1651195600000|2022-04-29 01:26:40|244.63|241.83|244.75|241.95|244.75|241.95|244.63|241.83|0
1651195610000|2022-04-29 01:26:50|244.86|242.06|244.63|241.83|244.86|242.06|244.63|241.83|0
1651195620000|2022-04-29 01:27:00|244.75|241.95|244.75|241.95|244.75|241.95|244.75|241.95|0
1651195630000|2022-04-29 01:27:10|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1651195640000|2022-04-29 01:27:20|245.09|242.29|244.98|242.18|245.09|242.29|244.98|242.18|0
1651195650000|2022-04-29 01:27:30|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1651195660000|2022-04-29 01:27:40|244.81|242.01|244.63|241.83|244.81|242.01|244.63|241.83|0
1651195690000|2022-04-29 01:28:10|244.75|241.95|244.63|241.83|244.81|242.01|244.63|241.83|0
1651195700000|2022-04-29 01:28:20|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1651195720000|2022-04-29 01:28:40|244.81|242.01|244.75|241.95|244.81|242.01|244.75|241.95|0
1651195730000|2022-04-29 01:28:50|244.69|241.89|244.75|241.95|244.75|241.95|244.69|241.89|0
1651195750000|2022-04-29 01:29:10|243.77|240.97|243.83|241.03|243.83|241.03|243.72|240.92|0
1651195760000|2022-04-29 01:29:20|243.72|240.92|243.83|241.03|243.83|241.03|243.72|240.92|0
1651195770000|2022-04-29 01:29:30|243.94|241.14|244.52|241.72|244.52|241.72|243.94|241.14|0
1651195780000|2022-04-29 01:29:40|244.63|241.83|244.52|241.72|244.63|241.83|244.52|241.72|0
1651195790000|2022-04-29 01:29:50|244.63|241.83|244.63|241.83|244.63|241.83|244.52|241.72|0
1651195800000|2022-04-29 01:30:00|244.46|241.66|244.52|241.72|244.52|241.72|244.4|241.6|0
1651195810000|2022-04-29 01:30:10|244.4|241.6|243.71|240.91|244.4|241.6|243.71|240.91|0
1651195820000|2022-04-29 01:30:20|243.49|240.69|243.71|240.91|243.71|240.91|243.37|240.57|0
1651195830000|2022-04-29 01:30:30|243.6|240.8|242.8|240|243.6|240.8|242.69|239.89|0
1651195840000|2022-04-29 01:30:40|242.69|239.89|243.32|240.52|243.32|240.52|242.69|239.89|0
1651195850000|2022-04-29 01:30:50|243.37|240.57|243.37|240.57|243.6|240.8|243.37|240.57|0
1651195860000|2022-04-29 01:31:00|243.55|240.75|243.37|240.57|243.55|240.75|243.37|240.57|0
1651195870000|2022-04-29 01:31:10|243.49|240.69|243.49|240.69|243.54|240.74|243.49|240.69|0
1651195880000|2022-04-29 01:31:20|243.37|240.57|243.37|240.57|243.37|240.57|243.2|240.4|0
1651195910000|2022-04-29 01:31:50|243.32|240.52|243.37|240.57|243.37|240.57|243.32|240.52|0
1651195920000|2022-04-29 01:32:00|243.2|240.4|243.37|240.57|243.37|240.57|243.14|240.34|0
1651195940000|2022-04-29 01:32:20|243.54|240.74|243.83|241.03|243.83|241.03|243.54|240.74|0
1651195950000|2022-04-29 01:32:30|243.94|241.14|243.94|241.14|243.94|241.14|243.94|241.14|0
1651195960000|2022-04-29 01:32:40|243.89|241.09|243.2|240.4|243.89|241.09|243.09|240.29|0
1651195970000|2022-04-29 01:32:50|243.14|240.34|242.97|240.17|243.14|240.34|242.86|240.06|0
1651195980000|2022-04-29 01:33:00|242.91|240.11|243.94|241.14|243.94|241.14|242.91|240.11|0
1651195990000|2022-04-29 01:33:10|243.89|241.09|244.06|241.26|244.06|241.26|243.89|241.09|0
1651196000000|2022-04-29 01:33:20|243.94|241.14|243.83|241.03|243.94|241.14|243.83|241.03|0
1651196010000|2022-04-29 01:33:30|243.77|240.97|243.71|240.91|243.77|240.97|243.71|240.91|0
1651196020000|2022-04-29 01:33:40|243.77|240.97|243.71|240.91|243.83|241.03|243.71|240.91|0
1651196030000|2022-04-29 01:33:50|243.66|240.86|243.6|240.8|243.66|240.86|243.6|240.8|0
1651196040000|2022-04-29 01:34:00|243.54|240.74|243.43|240.63|243.54|240.74|243.43|240.63|0
1651196050000|2022-04-29 01:34:10|243.26|240.46|243.26|240.46|243.26|240.46|243.14|240.34|0
1651196060000|2022-04-29 01:34:20|243.37|240.57|243.37|240.57|243.37|240.57|243.25|240.45|0
1651196070000|2022-04-29 01:34:30|243.31|240.51|243.37|240.57|243.37|240.57|243.31|240.51|0
1651196080000|2022-04-29 01:34:40|243.25|240.45|243.2|240.4|243.37|240.57|243.2|240.4|0
1651196090000|2022-04-29 01:34:50|243.14|240.34|243.14|240.34|243.14|240.34|243.09|240.29|0
1651196100000|2022-04-29 01:35:00|243.03|240.23|242.91|240.11|243.03|240.23|242.8|240|0
1651196110000|2022-04-29 01:35:10|242.97|240.17|242.91|240.11|243.03|240.23|242.91|240.11|0
1651196120000|2022-04-29 01:35:20|242.97|240.17|242.91|240.11|242.97|240.17|242.91|240.11|0
1651196130000|2022-04-29 01:35:30|242.97|240.17|242.68|239.88|242.97|240.17|242.68|239.88|0
1651196140000|2022-04-29 01:35:40|242.57|239.77|242.63|239.83|242.63|239.83|242.57|239.77|0
1651196150000|2022-04-29 01:35:50|242.68|239.88|242.68|239.88|242.68|239.88|242.57|239.77|0
1651196160000|2022-04-29 01:36:00|242.8|240|242.91|240.11|242.97|240.17|242.8|240|0
1651196170000|2022-04-29 01:36:10|243.03|240.23|242.97|240.17|243.03|240.23|242.97|240.17|0
1651196180000|2022-04-29 01:36:20|243.03|240.23|242.8|240|243.08|240.28|242.8|240|0
1651196190000|2022-04-29 01:36:30|242.86|240.06|242.91|240.11|242.91|240.11|242.86|240.06|0
1651196200000|2022-04-29 01:36:40|242.86|240.06|242.86|240.06|242.86|240.06|242.86|240.06|0
1651196210000|2022-04-29 01:36:50|242.68|239.88|242.45|239.65|242.68|239.88|242.45|239.65|0
1651196220000|2022-04-29 01:37:00|242.51|239.71|242.57|239.77|242.57|239.77|242.51|239.71|0
1651196230000|2022-04-29 01:37:10|242.51|239.71|242.23|239.43|242.51|239.71|242.23|239.43|0
1651196240000|2022-04-29 01:37:20|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1651196250000|2022-04-29 01:37:30|242.4|239.6|242.45|239.65|242.45|239.65|242.34|239.54|0
1651196260000|2022-04-29 01:37:40|242.57|239.77|242.8|240|242.8|240|242.57|239.77|0
1651196270000|2022-04-29 01:37:50|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1651196280000|2022-04-29 01:38:00|242.57|239.77|242.68|239.88|242.68|239.88|242.51|239.71|0
1651196290000|2022-04-29 01:38:10|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1651196300000|2022-04-29 01:38:20|242.68|239.88|242.74|239.94|242.74|239.94|242.68|239.88|0
1651196310000|2022-04-29 01:38:30|242.68|239.88|242.51|239.71|242.68|239.88|242.51|239.71|0
1651196320000|2022-04-29 01:38:40|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1651196340000|2022-04-29 01:39:00|242.45|239.65|242.57|239.77|242.68|239.88|242.45|239.65|0
1651196350000|2022-04-29 01:39:10|242.45|239.65|242.45|239.65|242.51|239.71|242.45|239.65|0
1651196360000|2022-04-29 01:39:20|242.4|239.6|242.23|239.43|242.4|239.6|242.11|239.31|0
1651196370000|2022-04-29 01:39:30|242.45|239.65|242.45|239.65|242.45|239.65|242.45|239.65|0
1651196380000|2022-04-29 01:39:40|242.57|239.77|242.68|239.88|242.68|239.88|242.57|239.77|0
1651196390000|2022-04-29 01:39:50|242.57|239.77|242.45|239.65|242.57|239.77|242.45|239.65|0
1651196400000|2022-04-29 01:40:00|242.34|239.54|242|239.2|242.34|239.54|241.88|239.08|0
1651196410000|2022-04-29 01:40:10|242.11|239.31|242.22|239.42|242.22|239.42|242.11|239.31|0
1651196430000|2022-04-29 01:40:30|242.17|239.37|242.22|239.42|242.22|239.42|242.17|239.37|0
1651196440000|2022-04-29 01:40:40|242.28|239.48|242.17|239.37|242.28|239.48|242.11|239.31|0
1651196450000|2022-04-29 01:40:50|242.22|239.42|242.22|239.42|242.28|239.48|242.22|239.42|0
1651196470000|2022-04-29 01:41:10|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1651196480000|2022-04-29 01:41:20|242.22|239.42|242.28|239.48|242.28|239.48|242.22|239.42|0
1651196490000|2022-04-29 01:41:30|242.22|239.42|242.4|239.6|242.4|239.6|242.22|239.42|0
1651196500000|2022-04-29 01:41:40|242.45|239.65|242.57|239.77|242.57|239.77|242.45|239.65|0
1651196510000|2022-04-29 01:41:50|242.34|239.54|242.45|239.65|242.45|239.65|242.34|239.54|0
1651196530000|2022-04-29 01:42:10|242.4|239.6|242.22|239.42|242.4|239.6|242.22|239.42|0
1651196540000|2022-04-29 01:42:20|242.17|239.37|242.11|239.31|242.17|239.37|242.05|239.25|0
1651196550000|2022-04-29 01:42:30|242|239.2|241.88|239.08|242|239.2|241.88|239.08|0
1651196560000|2022-04-29 01:42:40|241.09|238.29|240.97|238.17|241.09|238.29|240.97|238.17|0
1651196570000|2022-04-29 01:42:50|241.09|238.29|241.09|238.29|241.09|238.29|241.09|238.29|0
1651196580000|2022-04-29 01:43:00|241.2|238.4|240.97|238.17|241.2|238.4|240.97|238.17|0
1651196590000|2022-04-29 01:43:10|241.09|238.29|241.09|238.29|241.09|238.29|240.97|238.17|0
1651196600000|2022-04-29 01:43:20|241.31|238.51|241.77|238.97|241.77|238.97|241.2|238.4|0
1651196610000|2022-04-29 01:43:30|241.88|239.08|241.99|239.19|241.99|239.19|241.88|239.08|0
1651196620000|2022-04-29 01:43:40|242.05|239.25|241.99|239.19|242.05|239.25|241.99|239.19|0
1651196630000|2022-04-29 01:43:50|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1651196640000|2022-04-29 01:44:00|241.88|239.08|241.65|238.85|241.88|239.08|241.65|238.85|0
1651196650000|2022-04-29 01:44:10|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1651196660000|2022-04-29 01:44:20|241.83|239.03|241.77|238.97|241.88|239.08|241.77|238.97|0
1651196670000|2022-04-29 01:44:30|241.71|238.91|241.77|238.97|241.77|238.97|241.71|238.91|0
1651196680000|2022-04-29 01:44:40|241.65|238.85|241.6|238.8|241.65|238.85|241.43|238.63|0
1651196690000|2022-04-29 01:44:50|241.54|238.74|241.65|238.85|241.65|238.85|241.54|238.74|0
1651196700000|2022-04-29 01:45:00|241.54|238.74|241.48|238.68|241.54|238.74|241.48|238.68|0
1651196710000|2022-04-29 01:45:10|241.43|238.63|241.48|238.68|241.54|238.74|241.43|238.63|0
1651196720000|2022-04-29 01:45:20|241.43|238.63|241.54|238.74|241.54|238.74|241.43|238.63|0
1651196730000|2022-04-29 01:45:30|241.65|238.85|241.65|238.85|241.65|238.85|241.54|238.74|0
1651196740000|2022-04-29 01:45:40|241.71|238.91|241.94|239.14|241.94|239.14|241.71|238.91|0
1651196750000|2022-04-29 01:45:50|241.99|239.19|242.05|239.25|242.11|239.31|241.99|239.19|0
1651196760000|2022-04-29 01:46:00|241.99|239.19|241.54|238.74|241.99|239.19|241.54|238.74|0
1651196780000|2022-04-29 01:46:20|241.42|238.62|241.2|238.4|241.54|238.74|241.2|238.4|0
1651196790000|2022-04-29 01:46:30|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1651196800000|2022-04-29 01:46:40|241.31|238.51|241.2|238.4|241.31|238.51|241.2|238.4|0
1651196810000|2022-04-29 01:46:50|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1651196820000|2022-04-29 01:47:00|241.54|238.74|241.77|238.97|241.77|238.97|241.54|238.74|0
1651196830000|2022-04-29 01:47:10|241.65|238.85|241.65|238.85|241.82|239.02|241.65|238.85|0
1651196840000|2022-04-29 01:47:20|241.77|238.97|241.76|238.96|241.77|238.97|241.76|238.96|0
1651196850000|2022-04-29 01:47:30|241.65|238.85|241.54|238.74|241.65|238.85|241.54|238.74|0
1651196860000|2022-04-29 01:47:40|241.76|238.96|241.65|238.85|241.76|238.96|241.65|238.85|0
1651196870000|2022-04-29 01:47:50|241.76|238.96|241.76|238.96|241.76|238.96|241.76|238.96|0
1651196880000|2022-04-29 01:48:00|241.82|239.02|241.76|238.96|241.82|239.02|241.65|238.85|0
1651196890000|2022-04-29 01:48:10|241.82|239.02|241.76|238.96|241.82|239.02|241.76|238.96|0
1651196900000|2022-04-29 01:48:20|241.65|238.85|241.65|238.85|241.76|238.96|241.65|238.85|0
1651196910000|2022-04-29 01:48:30|241.94|239.14|241.76|238.96|241.94|239.14|241.76|238.96|0
1651196920000|2022-04-29 01:48:40|241.65|238.85|241.65|238.85|241.71|238.91|241.65|238.85|0
1651196930000|2022-04-29 01:48:50|241.54|238.74|241.42|238.62|241.54|238.74|241.42|238.62|0
1651196940000|2022-04-29 01:49:00|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1651196950000|2022-04-29 01:49:10|241.6|238.8|241.76|238.96|241.76|238.96|241.6|238.8|0
1651196960000|2022-04-29 01:49:20|241.65|238.85|241.6|238.8|241.65|238.85|241.6|238.8|0
1651196970000|2022-04-29 01:49:30|241.54|238.74|241.65|238.85|241.65|238.85|241.54|238.74|0
1651196980000|2022-04-29 01:49:40|241.54|238.74|241.54|238.74|241.6|238.8|241.48|238.68|0
1651196990000|2022-04-29 01:49:50|241.6|238.8|241.76|238.96|241.76|238.96|241.6|238.8|0
1651197000000|2022-04-29 01:50:00|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1651197010000|2022-04-29 01:50:10|241.76|238.96|241.76|238.96|241.76|238.96|241.76|238.96|0
1651197020000|2022-04-29 01:50:20|241.88|239.08|241.82|239.02|241.88|239.08|241.82|239.02|0
1651197030000|2022-04-29 01:50:30|241.76|238.96|241.82|239.02|241.88|239.08|241.76|238.96|0
1651197040000|2022-04-29 01:50:40|241.76|238.96|241.54|238.74|241.76|238.96|241.54|238.74|0
1651197050000|2022-04-29 01:50:50|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1651197060000|2022-04-29 01:51:00|241.54|238.74|241.65|238.85|241.65|238.85|241.54|238.74|0
1651197070000|2022-04-29 01:51:10|241.76|238.96|241.76|238.96|241.76|238.96|241.76|238.96|0
1651197090000|2022-04-29 01:51:30|241.82|239.02|241.76|238.96|241.82|239.02|241.76|238.96|0
1651197100000|2022-04-29 01:51:40|241.82|239.02|241.76|238.96|241.82|239.02|241.76|238.96|0
1651197110000|2022-04-29 01:51:50|241.88|239.08|242.22|239.42|242.22|239.42|241.88|239.08|0
1651197120000|2022-04-29 01:52:00|242.33|239.53|242.45|239.65|242.56|239.76|242.33|239.53|0
1651197130000|2022-04-29 01:52:10|242.5|239.7|242.45|239.65|242.5|239.7|242.45|239.65|0
1651197140000|2022-04-29 01:52:20|242.56|239.76|242.44|239.64|242.56|239.76|242.44|239.64|0
1651197150000|2022-04-29 01:52:30|242.33|239.53|242.33|239.53|242.33|239.53|242.33|239.53|0
1651197160000|2022-04-29 01:52:40|242.28|239.48|242.22|239.42|242.28|239.48|242.22|239.42|0
1651197170000|2022-04-29 01:52:50|242.28|239.48|242.28|239.48|242.33|239.53|242.28|239.48|0
1651197180000|2022-04-29 01:53:00|242.22|239.42|242.28|239.48|242.28|239.48|242.22|239.42|0
1651197190000|2022-04-29 01:53:10|242.33|239.53|242.22|239.42|242.33|239.53|242.22|239.42|0
1651197200000|2022-04-29 01:53:20|242.16|239.36|242.1|239.3|242.16|239.36|242.1|239.3|0
1651197210000|2022-04-29 01:53:30|242.05|239.25|242.05|239.25|242.05|239.25|242.05|239.25|0
1651197220000|2022-04-29 01:53:40|241.99|239.19|241.99|239.19|241.99|239.19|241.93|239.13|0
1651197230000|2022-04-29 01:53:50|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1651197240000|2022-04-29 01:54:00|242.16|239.36|242.22|239.42|242.22|239.42|242.16|239.36|0
1651197250000|2022-04-29 01:54:10|242.1|239.3|242.22|239.42|242.22|239.42|242.1|239.3|0
1651197270000|2022-04-29 01:54:30|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1651197280000|2022-04-29 01:54:40|242.22|239.42|242.1|239.3|242.22|239.42|242.1|239.3|0
1651197290000|2022-04-29 01:54:50|242.05|239.25|242.22|239.42|242.22|239.42|242.05|239.25|0
1651197300000|2022-04-29 01:55:00|242.16|239.36|242.1|239.3|242.16|239.36|242.1|239.3|0
1651197310000|2022-04-29 01:55:10|242.16|239.36|242.22|239.42|242.22|239.42|242.16|239.36|0
1651197330000|2022-04-29 01:55:30|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1651197340000|2022-04-29 01:55:40|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1651197350000|2022-04-29 01:55:50|242.16|239.36|242.05|239.25|242.22|239.42|242.05|239.25|0
1651197360000|2022-04-29 01:56:00|241.99|239.19|241.93|239.13|241.99|239.19|241.93|239.13|0
1651197370000|2022-04-29 01:56:10|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1651197380000|2022-04-29 01:56:20|241.87|239.07|241.76|238.96|241.87|239.07|241.76|238.96|0
1651197390000|2022-04-29 01:56:30|241.87|239.07|241.99|239.19|241.99|239.19|241.87|239.07|0
1651197410000|2022-04-29 01:56:50|241.93|239.13|241.99|239.19|241.99|239.19|241.93|239.13|0
1651197420000|2022-04-29 01:57:00|242.1|239.3|242.21|239.41|242.21|239.41|242.05|239.25|0
1651197450000|2022-04-29 01:57:30|242.16|239.36|242.1|239.3|242.21|239.41|242.1|239.3|0
1651197460000|2022-04-29 01:57:40|242.21|239.41|242.21|239.41|242.21|239.41|242.21|239.41|0
1651197480000|2022-04-29 01:58:00|242.1|239.3|242.21|239.41|242.21|239.41|242.1|239.3|0
1651197510000|2022-04-29 01:58:30|242.16|239.36|242.21|239.41|242.21|239.41|242.16|239.36|0
1651197540000|2022-04-29 01:59:00|242.16|239.36|242.1|239.3|242.16|239.36|242.1|239.3|0
1651197550000|2022-04-29 01:59:10|241.99|239.19|242.21|239.41|242.21|239.41|241.99|239.19|0
1651197580000|2022-04-29 01:59:40|242.1|239.3|242.21|239.41|242.21|239.41|242.1|239.3|0
1651197590000|2022-04-29 01:59:50|242.27|239.47|242.55|239.75|242.55|239.75|242.21|239.41|0
1651197600000|2022-04-29 02:00:00|242.61|239.81|242.21|239.41|242.61|239.81|242.21|239.41|0
1651197610000|2022-04-29 02:00:10|242.1|239.3|242.21|239.41|242.21|239.41|242.1|239.3|0
1651197620000|2022-04-29 02:00:20|242.27|239.47|242.21|239.41|242.27|239.47|242.21|239.41|0
1651197630000|2022-04-29 02:00:30|242.33|239.53|242.33|239.53|242.33|239.53|242.33|239.53|0
1651197640000|2022-04-29 02:00:40|242.44|239.64|242.44|239.64|242.44|239.64|242.39|239.59|0
1651197650000|2022-04-29 02:00:50|242.33|239.53|242.33|239.53|242.33|239.53|242.21|239.41|0
1651197660000|2022-04-29 02:01:00|242.21|239.41|242.21|239.41|242.21|239.41|242.21|239.41|0
1651197670000|2022-04-29 02:01:10|242.33|239.53|242.21|239.41|242.33|239.53|242.21|239.41|0
1651197680000|2022-04-29 02:01:20|242.33|239.53|242.21|239.41|242.33|239.53|242.21|239.41|0
1651197690000|2022-04-29 02:01:30|242.33|239.53|242.55|239.75|242.55|239.75|242.33|239.53|0
1651197700000|2022-04-29 02:01:40|242.44|239.64|242.55|239.75|242.67|239.87|242.44|239.64|0
1651197710000|2022-04-29 02:01:50|242.67|239.87|242.61|239.81|242.67|239.87|242.55|239.75|0
1651197720000|2022-04-29 02:02:00|242.55|239.75|242.33|239.53|242.55|239.75|242.21|239.41|0
1651197730000|2022-04-29 02:02:10|242.38|239.58|242.5|239.7|242.5|239.7|242.38|239.58|0
1651197740000|2022-04-29 02:02:20|242.55|239.75|242.44|239.64|242.55|239.75|242.44|239.64|0
1651197750000|2022-04-29 02:02:30|242.32|239.52|242.38|239.58|242.38|239.58|242.32|239.52|0
1651197760000|2022-04-29 02:02:40|242.44|239.64|242.5|239.7|242.5|239.7|242.44|239.64|0
1651197770000|2022-04-29 02:02:50|242.44|239.64|242.32|239.52|242.44|239.64|242.32|239.52|0
1651197780000|2022-04-29 02:03:00|242.21|239.41|242.16|239.36|242.21|239.41|242.16|239.36|0
1651197790000|2022-04-29 02:03:10|242.1|239.3|242.1|239.3|242.1|239.3|241.98|239.18|0
1651197820000|2022-04-29 02:03:40|242.21|239.41|242.21|239.41|242.21|239.41|242.21|239.41|0
1651197830000|2022-04-29 02:03:50|242.27|239.47|242.21|239.41|242.27|239.47|242.21|239.41|0
1651197840000|2022-04-29 02:04:00|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1651197850000|2022-04-29 02:04:10|242.21|239.41|242.16|239.36|242.21|239.41|242.16|239.36|0
1651197860000|2022-04-29 02:04:20|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1651197880000|2022-04-29 02:04:40|242.21|239.41|242.21|239.41|242.21|239.41|242.21|239.41|0
1651197890000|2022-04-29 02:04:50|242.15|239.35|242.15|239.35|242.21|239.41|242.15|239.35|0
1651197900000|2022-04-29 02:05:00|242.21|239.41|242.21|239.41|242.21|239.41|242.21|239.41|0
1651197910000|2022-04-29 02:05:10|242.32|239.52|242.32|239.52|242.32|239.52|242.32|239.52|0
1651197920000|2022-04-29 02:05:20|242.38|239.58|242.55|239.75|242.55|239.75|242.38|239.58|0
1651197930000|2022-04-29 02:05:30|242.32|239.52|242.15|239.35|242.32|239.52|242.1|239.3|0
1651197940000|2022-04-29 02:05:40|242.21|239.41|242.38|239.58|242.38|239.58|242.21|239.41|0
1651197950000|2022-04-29 02:05:50|242.55|239.75|242.61|239.81|242.61|239.81|242.5|239.7|0
1651197960000|2022-04-29 02:06:00|242.55|239.75|242.5|239.7|242.55|239.75|242.5|239.7|0
1651197970000|2022-04-29 02:06:10|242.55|239.75|242.5|239.7|242.55|239.75|242.5|239.7|0
1651197980000|2022-04-29 02:06:20|242.44|239.64|242.32|239.52|242.44|239.64|242.32|239.52|0
1651198000000|2022-04-29 02:06:40|242.38|239.58|242.44|239.64|242.44|239.64|242.38|239.58|0
1651198010000|2022-04-29 02:06:50|242.38|239.58|242.38|239.58|242.38|239.58|242.38|239.58|0
1651198020000|2022-04-29 02:07:00|242.32|239.52|242.44|239.64|242.44|239.64|242.32|239.52|0
1651198030000|2022-04-29 02:07:10|242.38|239.58|242.38|239.58|242.38|239.58|242.38|239.58|0
1651198040000|2022-04-29 02:07:20|242.44|239.64|242.32|239.52|242.44|239.64|242.32|239.52|0
1651198050000|2022-04-29 02:07:30|242.27|239.47|242.15|239.35|242.27|239.47|242.15|239.35|0
1651198060000|2022-04-29 02:07:40|242.09|239.29|242.09|239.29|242.09|239.29|242.04|239.24|0
1651198070000|2022-04-29 02:07:50|242.04|239.24|242.04|239.24|242.09|239.29|242.04|239.24|0
1651198080000|2022-04-29 02:08:00|242.09|239.29|241.98|239.18|242.09|239.29|241.98|239.18|0
1651198090000|2022-04-29 02:08:10|242.04|239.24|242.21|239.41|242.21|239.41|242.04|239.24|0
1651198100000|2022-04-29 02:08:20|242.27|239.47|242.27|239.47|242.27|239.47|242.27|239.47|0
1651198110000|2022-04-29 02:08:30|242.32|239.52|242.21|239.41|242.32|239.52|242.21|239.41|0
1651198120000|2022-04-29 02:08:40|242.15|239.35|242.09|239.29|242.15|239.35|242.09|239.29|0
1651198130000|2022-04-29 02:08:50|242.15|239.35|242.15|239.35|242.15|239.35|242.09|239.29|0
1651198140000|2022-04-29 02:09:00|242.09|239.29|241.87|239.07|242.09|239.29|241.87|239.07|0
1651198150000|2022-04-29 02:09:10|241.98|239.18|241.87|239.07|241.98|239.18|241.87|239.07|0
1651198160000|2022-04-29 02:09:20|241.92|239.12|241.98|239.18|241.98|239.18|241.92|239.12|0
1651198170000|2022-04-29 02:09:30|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1651198180000|2022-04-29 02:09:40|242.04|239.24|241.86|239.06|242.04|239.24|241.86|239.06|0
1651198190000|2022-04-29 02:09:50|241.98|239.18|241.98|239.18|241.98|239.18|241.98|239.18|0
1651198200000|2022-04-29 02:10:00|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1651198210000|2022-04-29 02:10:10|241.92|239.12|241.98|239.18|241.98|239.18|241.92|239.12|0
1651198220000|2022-04-29 02:10:20|241.86|239.06|241.92|239.12|241.92|239.12|241.86|239.06|0
1651198230000|2022-04-29 02:10:30|241.81|239.01|241.64|238.84|241.81|239.01|241.64|238.84|0
1651198240000|2022-04-29 02:10:40|241.58|238.78|241.58|238.78|241.64|238.84|241.58|238.78|0
1651198250000|2022-04-29 02:10:50|241.64|238.84|241.64|238.84|241.64|238.84|241.58|238.78|0
1651198260000|2022-04-29 02:11:00|241.58|238.78|241.47|238.67|241.58|238.78|241.47|238.67|0
1651198270000|2022-04-29 02:11:10|241.52|238.72|241.47|238.67|241.52|238.72|241.47|238.67|0
1651198280000|2022-04-29 02:11:20|241.52|238.72|241.52|238.72|241.64|238.84|241.52|238.72|0
1651198290000|2022-04-29 02:11:30|241.64|238.84|241.52|238.72|241.64|238.84|241.52|238.72|0
1651198300000|2022-04-29 02:11:40|241.47|238.67|241.52|238.72|241.52|238.72|241.47|238.67|0
1651198310000|2022-04-29 02:11:50|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651198320000|2022-04-29 02:12:00|241.75|238.95|241.92|239.12|241.92|239.12|241.75|238.95|0
1651198330000|2022-04-29 02:12:10|241.81|239.01|241.86|239.06|241.86|239.06|241.81|239.01|0
1651198340000|2022-04-29 02:12:20|242.04|239.24|242.04|239.24|242.04|239.24|242.04|239.24|0
1651198350000|2022-04-29 02:12:30|241.98|239.18|242.15|239.35|242.2|239.4|241.98|239.18|0
1651198360000|2022-04-29 02:12:40|242.2|239.4|242.2|239.4|242.2|239.4|242.09|239.29|0
1651198380000|2022-04-29 02:13:00|242.26|239.46|242.32|239.52|242.38|239.58|242.26|239.46|0
1651198390000|2022-04-29 02:13:10|242.26|239.46|242.32|239.52|242.32|239.52|242.26|239.46|0
1651198400000|2022-04-29 02:13:20|242.43|239.63|242.43|239.63|242.43|239.63|242.32|239.52|0
1651198410000|2022-04-29 02:13:30|242.32|239.52|242.32|239.52|242.38|239.58|242.32|239.52|0
1651198420000|2022-04-29 02:13:40|242.38|239.58|242.55|239.75|242.55|239.75|242.38|239.58|0
1651198430000|2022-04-29 02:13:50|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1651198440000|2022-04-29 02:14:00|243.12|240.32|243.12|240.32|243.12|240.32|243.06|240.26|0
1651198450000|2022-04-29 02:14:10|243.18|240.38|243.18|240.38|243.23|240.43|243.12|240.32|0
1651198460000|2022-04-29 02:14:20|243.12|240.32|243.12|240.32|243.12|240.32|243.12|240.32|0
1651198470000|2022-04-29 02:14:30|243.18|240.38|243.23|240.43|243.23|240.43|243.18|240.38|0
1651198480000|2022-04-29 02:14:40|243.34|240.54|243.34|240.54|243.34|240.54|243.23|240.43|0
1651198490000|2022-04-29 02:14:50|243.23|240.43|243.23|240.43|243.23|240.43|243.23|240.43|0
1651198500000|2022-04-29 02:15:00|243.12|240.32|243.23|240.43|243.23|240.43|243.12|240.32|0
1651198510000|2022-04-29 02:15:10|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1651198520000|2022-04-29 02:15:20|243.23|240.43|243.17|240.37|243.29|240.49|243.17|240.37|0
1651198530000|2022-04-29 02:15:30|243.12|240.32|243.23|240.43|243.23|240.43|243.12|240.32|0
1651198540000|2022-04-29 02:15:40|243.12|240.32|243.11|240.31|243.12|240.32|243.11|240.31|0
1651198560000|2022-04-29 02:16:00|243.06|240.26|242.77|239.97|243.06|240.26|242.77|239.97|0
1651198570000|2022-04-29 02:16:10|242.72|239.92|242.66|239.86|242.77|239.97|242.66|239.86|0
1651198580000|2022-04-29 02:16:20|242.77|239.97|242.77|239.97|242.77|239.97|242.72|239.92|0
1651198610000|2022-04-29 02:16:50|242.89|240.09|242.89|240.09|242.89|240.09|242.83|240.03|0
1651198620000|2022-04-29 02:17:00|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1651198630000|2022-04-29 02:17:10|243|240.2|243.11|240.31|243.11|240.31|243|240.2|0
1651198640000|2022-04-29 02:17:20|243|240.2|243|240.2|243|240.2|243|240.2|0
1651198650000|2022-04-29 02:17:30|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1651198660000|2022-04-29 02:17:40|242.77|239.97|242.77|239.97|242.77|239.97|242.72|239.92|0
1651198670000|2022-04-29 02:17:50|242.83|240.03|242.77|239.97|242.83|240.03|242.77|239.97|0
1651198680000|2022-04-29 02:18:00|242.83|240.03|242.89|240.09|242.89|240.09|242.83|240.03|0
1651198690000|2022-04-29 02:18:10|242.94|240.14|242.89|240.09|242.94|240.14|242.89|240.09|0
1651198700000|2022-04-29 02:18:20|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1651198710000|2022-04-29 02:18:30|242.88|240.08|243.11|240.31|243.11|240.31|242.88|240.08|0
1651198740000|2022-04-29 02:19:00|243.17|240.37|243.17|240.37|243.23|240.43|243.17|240.37|0
1651198750000|2022-04-29 02:19:10|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1651198770000|2022-04-29 02:19:30|243|240.2|242.88|240.08|243|240.2|242.88|240.08|0
1651198790000|2022-04-29 02:19:50|243|240.2|243.11|240.31|243.11|240.31|243|240.2|0
1651198800000|2022-04-29 02:20:00|242.94|240.14|243|240.2|243|240.2|242.94|240.14|0
1651198830000|2022-04-29 02:20:30|243.06|240.26|243.11|240.31|243.11|240.31|243.06|240.26|0
1651198840000|2022-04-29 02:20:40|243|240.2|243.06|240.26|243.06|240.26|243|240.2|0
1651198850000|2022-04-29 02:20:50|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1651198860000|2022-04-29 02:21:00|243|240.2|243|240.2|243|240.2|243|240.2|0
1651198870000|2022-04-29 02:21:10|242.94|240.14|243|240.2|243|240.2|242.94|240.14|0
1651198880000|2022-04-29 02:21:20|243.06|240.26|243.11|240.31|243.11|240.31|243|240.2|0
1651198890000|2022-04-29 02:21:30|243.17|240.37|243.11|240.31|243.17|240.37|243.11|240.31|0
1651198900000|2022-04-29 02:21:40|243.17|240.37|243.17|240.37|243.17|240.37|243.17|240.37|0
1651198910000|2022-04-29 02:21:50|243.06|240.26|243.11|240.31|243.11|240.31|243.06|240.26|0
1651198920000|2022-04-29 02:22:00|243|240.2|243.11|240.31|243.17|240.37|243|240.2|0
1651198930000|2022-04-29 02:22:10|243|240.2|243|240.2|243|240.2|243|240.2|0
1651198940000|2022-04-29 02:22:20|243.17|240.37|243.11|240.31|243.17|240.37|243.11|240.31|0
1651198950000|2022-04-29 02:22:30|243.17|240.37|243.22|240.42|243.23|240.43|243.17|240.37|0
1651198960000|2022-04-29 02:22:40|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1651198970000|2022-04-29 02:22:50|243.34|240.54|243.22|240.42|243.34|240.54|243.22|240.42|0
1651198980000|2022-04-29 02:23:00|243.28|240.48|243.22|240.42|243.28|240.48|243.22|240.42|0
1651198990000|2022-04-29 02:23:10|243.34|240.54|243.34|240.54|243.34|240.54|243.34|240.54|0
1651199000000|2022-04-29 02:23:20|243.22|240.42|243.22|240.42|243.22|240.42|243.22|240.42|0
1651199030000|2022-04-29 02:23:50|243|240.2|243|240.2|243|240.2|243|240.2|0
1651199040000|2022-04-29 02:24:00|243.06|240.26|243.05|240.25|243.11|240.31|243.05|240.25|0
1651199050000|2022-04-29 02:24:10|243.11|240.31|243|240.2|243.11|240.31|243|240.2|0
1651199060000|2022-04-29 02:24:20|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1651199090000|2022-04-29 02:24:50|242.88|240.08|242.83|240.03|242.88|240.08|242.83|240.03|0
1651199100000|2022-04-29 02:25:00|242.88|240.08|242.99|240.19|242.99|240.19|242.88|240.08|0
1651199110000|2022-04-29 02:25:10|243.22|240.42|243.17|240.37|243.22|240.42|243.17|240.37|0
1651199120000|2022-04-29 02:25:20|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1651199130000|2022-04-29 02:25:30|242.99|240.19|242.99|240.19|242.99|240.19|242.99|240.19|0
1651199140000|2022-04-29 02:25:40|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1651199160000|2022-04-29 02:26:00|243.22|240.42|243.57|240.77|243.57|240.77|243.22|240.42|0
1651199170000|2022-04-29 02:26:10|243.63|240.83|243.74|240.94|243.74|240.94|243.63|240.83|0
1651199180000|2022-04-29 02:26:20|243.57|240.77|243.68|240.88|243.79|240.99|243.57|240.77|0
1651199190000|2022-04-29 02:26:30|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1651199200000|2022-04-29 02:26:40|244.02|241.22|244.02|241.22|244.14|241.34|244.02|241.22|0
1651199210000|2022-04-29 02:26:50|243.97|241.17|243.91|241.11|243.97|241.17|243.91|241.11|0
1651199220000|2022-04-29 02:27:00|244.02|241.22|244.14|241.34|244.14|241.34|244.02|241.22|0
1651199230000|2022-04-29 02:27:10|244.02|241.22|244.02|241.22|244.02|241.22|244.02|241.22|0
1651199240000|2022-04-29 02:27:20|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1651199260000|2022-04-29 02:27:40|244.02|241.22|244.02|241.22|244.02|241.22|244.02|241.22|0
1651199300000|2022-04-29 02:28:20|243.91|241.11|243.79|240.99|243.91|241.11|243.79|240.99|0
1651199330000|2022-04-29 02:28:50|243.68|240.88|243.79|240.99|243.79|240.99|243.68|240.88|0
1651199340000|2022-04-29 02:29:00|243.68|240.88|243.34|240.54|243.68|240.88|243.22|240.42|0
1651199350000|2022-04-29 02:29:10|243.39|240.59|243.34|240.54|243.39|240.59|243.34|240.54|0
1651199360000|2022-04-29 02:29:20|243.28|240.48|243.33|240.53|243.33|240.53|243.28|240.48|0
1651199370000|2022-04-29 02:29:30|243.22|240.42|243.22|240.42|243.22|240.42|243.22|240.42|0
1651199380000|2022-04-29 02:29:40|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1651199390000|2022-04-29 02:29:50|243.22|240.42|243.11|240.31|243.22|240.42|243.11|240.31|0
1651199400000|2022-04-29 02:30:00|243.22|240.42|243.22|240.42|243.22|240.42|243.22|240.42|0
1651199410000|2022-04-29 02:30:10|243.39|240.59|243.56|240.76|243.56|240.76|243.39|240.59|0
1651199420000|2022-04-29 02:30:20|243.62|240.82|243.79|240.99|243.79|240.99|243.62|240.82|0
1651199430000|2022-04-29 02:30:30|243.68|240.88|243.79|240.99|243.79|240.99|243.68|240.88|0
1651199450000|2022-04-29 02:30:50|243.85|241.05|243.85|241.05|243.85|241.05|243.79|240.99|0
1651199460000|2022-04-29 02:31:00|243.79|240.99|243.91|241.11|243.91|241.11|243.79|240.99|0
1651199480000|2022-04-29 02:31:20|243.79|240.99|243.79|240.99|243.79|240.99|243.79|240.99|0
1651199490000|2022-04-29 02:31:30|243.91|241.11|243.56|240.76|243.91|241.11|243.56|240.76|0
1651199500000|2022-04-29 02:31:40|243.68|240.88|243.56|240.76|243.68|240.88|243.56|240.76|0
1651199510000|2022-04-29 02:31:50|243.45|240.65|243.56|240.76|243.56|240.76|243.45|240.65|0
1651199520000|2022-04-29 02:32:00|243.68|240.88|243.68|240.88|243.68|240.88|243.68|240.88|0
1651199530000|2022-04-29 02:32:10|243.79|240.99|243.91|241.11|243.91|241.11|243.79|240.99|0
1651199540000|2022-04-29 02:32:20|244.02|241.22|244.13|241.33|244.13|241.33|244.02|241.22|0
1651199550000|2022-04-29 02:32:30|244.08|241.28|244.19|241.39|244.19|241.39|244.08|241.28|0
1651199560000|2022-04-29 02:32:40|244.36|241.56|244.36|241.56|244.36|241.56|244.36|241.56|0
1651199570000|2022-04-29 02:32:50|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1651199580000|2022-04-29 02:33:00|244.36|241.56|244.25|241.45|244.36|241.56|244.25|241.45|0
1651199590000|2022-04-29 02:33:10|244.31|241.51|244.36|241.56|244.36|241.56|244.31|241.51|0
1651199600000|2022-04-29 02:33:20|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1651199610000|2022-04-29 02:33:30|244.36|241.56|244.25|241.45|244.36|241.56|244.25|241.45|0
1651199620000|2022-04-29 02:33:40|244.02|241.22|244.02|241.22|244.13|241.33|244.02|241.22|0
1651199630000|2022-04-29 02:33:50|244.08|241.28|244.13|241.33|244.13|241.33|244.02|241.22|0
1651199640000|2022-04-29 02:34:00|244.25|241.45|244.13|241.33|244.25|241.45|244.02|241.22|0
1651199650000|2022-04-29 02:34:10|244.25|241.45|244.31|241.51|244.36|241.56|244.25|241.45|0
1651199660000|2022-04-29 02:34:20|244.36|241.56|244.48|241.68|244.48|241.68|244.36|241.56|0
1651199670000|2022-04-29 02:34:30|244.54|241.74|244.59|241.79|244.59|241.79|244.54|241.74|0
1651199680000|2022-04-29 02:34:40|244.48|241.68|244.48|241.68|244.48|241.68|244.48|241.68|0
1651199690000|2022-04-29 02:34:50|244.59|241.79|244.42|241.62|244.59|241.79|244.42|241.62|0
1651199700000|2022-04-29 02:35:00|244.36|241.56|244.19|241.39|244.36|241.56|244.19|241.39|0
1651199710000|2022-04-29 02:35:10|244.13|241.33|244.31|241.51|244.31|241.51|244.13|241.33|0
1651199720000|2022-04-29 02:35:20|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1651199740000|2022-04-29 02:35:40|244.19|241.39|244.25|241.45|244.25|241.45|244.19|241.39|0
1651199750000|2022-04-29 02:35:50|244.19|241.39|244.25|241.45|244.25|241.45|244.13|241.33|0
1651199760000|2022-04-29 02:36:00|244.13|241.33|244.13|241.33|244.13|241.33|244.13|241.33|0
1651199770000|2022-04-29 02:36:10|244.02|241.22|244.02|241.22|244.02|241.22|244.02|241.22|0
1651199780000|2022-04-29 02:36:20|244.13|241.33|244.13|241.33|244.13|241.33|244.08|241.28|0
1651199790000|2022-04-29 02:36:30|244.19|241.39|244.13|241.33|244.19|241.39|244.13|241.33|0
1651199800000|2022-04-29 02:36:40|244.02|241.22|243.9|241.1|244.02|241.22|243.9|241.1|0
1651199810000|2022-04-29 02:36:50|244.02|241.22|244.19|241.39|244.19|241.39|244.02|241.22|0
1651199820000|2022-04-29 02:37:00|244.25|241.45|244.36|241.56|244.36|241.56|244.25|241.45|0
1651199840000|2022-04-29 02:37:20|244.47|241.67|244.76|241.96|244.76|241.96|244.47|241.67|0
1651199850000|2022-04-29 02:37:30|244.82|242.02|244.7|241.9|244.82|242.02|244.7|241.9|0
1651199860000|2022-04-29 02:37:40|244.59|241.79|244.53|241.73|244.59|241.79|244.53|241.73|0
1651199870000|2022-04-29 02:37:50|244.59|241.79|244.53|241.73|244.59|241.79|244.53|241.73|0
1651199880000|2022-04-29 02:38:00|244.47|241.67|244.59|241.79|244.59|241.79|244.47|241.67|0
1651199890000|2022-04-29 02:38:10|244.65|241.85|244.76|241.96|244.76|241.96|244.65|241.85|0
1651199900000|2022-04-29 02:38:20|244.82|242.02|244.82|242.02|244.82|242.02|244.82|242.02|0
1651199910000|2022-04-29 02:38:30|244.76|241.96|244.76|241.96|244.88|242.08|244.7|241.9|0
1651199920000|2022-04-29 02:38:40|244.7|241.9|244.7|241.9|244.7|241.9|244.7|241.9|0
1651199930000|2022-04-29 02:38:50|244.59|241.79|244.59|241.79|244.65|241.85|244.59|241.79|0
1651199940000|2022-04-29 02:39:00|244.65|241.85|244.7|241.9|244.7|241.9|244.65|241.85|0
1651199950000|2022-04-29 02:39:10|244.76|241.96|244.93|242.13|244.93|242.13|244.76|241.96|0
1651199960000|2022-04-29 02:39:20|245.05|242.25|245.11|242.31|245.11|242.31|244.99|242.19|0
1651199970000|2022-04-29 02:39:30|245.05|242.25|245.16|242.36|245.16|242.36|245.05|242.25|0
1651199990000|2022-04-29 02:39:50|245.28|242.48|245.16|242.36|245.28|242.48|245.16|242.36|0
1651200000000|2022-04-29 02:40:00|245.28|242.48|245.39|242.59|245.39|242.59|245.28|242.48|0
1651200010000|2022-04-29 02:40:10|245.28|242.48|245.22|242.42|245.28|242.48|245.22|242.42|0
1651200020000|2022-04-29 02:40:20|245.28|242.48|245.28|242.48|245.28|242.48|245.28|242.48|0
1651200030000|2022-04-29 02:40:30|245.39|242.59|245.51|242.71|245.51|242.71|245.39|242.59|0
1651200040000|2022-04-29 02:40:40|245.39|242.59|245.51|242.71|245.51|242.71|245.39|242.59|0
1651200060000|2022-04-29 02:41:00|245.39|242.59|245.62|242.82|245.62|242.82|245.39|242.59|0
1651200070000|2022-04-29 02:41:10|245.51|242.71|245.51|242.71|245.62|242.82|245.51|242.71|0
1651200080000|2022-04-29 02:41:20|245.45|242.65|245.51|242.71|245.51|242.71|245.45|242.65|0
1651200100000|2022-04-29 02:41:40|245.62|242.82|245.74|242.94|245.74|242.94|245.62|242.82|0
1651200110000|2022-04-29 02:41:50|245.62|242.82|245.62|242.82|245.74|242.94|245.62|242.82|0
1651200120000|2022-04-29 02:42:00|245.68|242.88|245.62|242.82|245.68|242.88|245.62|242.82|0
1651200130000|2022-04-29 02:42:10|245.39|242.59|245.28|242.48|245.39|242.59|245.28|242.48|0
1651200140000|2022-04-29 02:42:20|245.22|242.42|245.28|242.48|245.28|242.48|245.16|242.36|0
1651200150000|2022-04-29 02:42:30|245.39|242.59|245.33|242.53|245.39|242.59|245.22|242.42|0
1651200160000|2022-04-29 02:42:40|245.28|242.48|245.28|242.48|245.28|242.48|245.22|242.42|0
1651200170000|2022-04-29 02:42:50|245.33|242.53|245.62|242.82|245.62|242.82|245.33|242.53|0
1651200180000|2022-04-29 02:43:00|245.74|242.94|245.79|242.99|245.79|242.99|245.74|242.94|0
1651200190000|2022-04-29 02:43:10|245.85|243.05|245.97|243.17|245.97|243.17|245.85|243.05|0
1651200200000|2022-04-29 02:43:20|245.85|243.05|245.85|243.05|245.97|243.17|245.85|243.05|0
1651200220000|2022-04-29 02:43:40|245.73|242.93|245.5|242.7|245.73|242.93|245.5|242.7|0
1651200230000|2022-04-29 02:43:50|245.62|242.82|245.73|242.93|245.73|242.93|245.62|242.82|0
1651200240000|2022-04-29 02:44:00|245.68|242.88|245.73|242.93|245.73|242.93|245.68|242.88|0
1651200250000|2022-04-29 02:44:10|245.62|242.82|245.62|242.82|245.62|242.82|245.5|242.7|0
1651200260000|2022-04-29 02:44:20|245.5|242.7|245.33|242.53|245.5|242.7|245.33|242.53|0
1651200270000|2022-04-29 02:44:30|245.27|242.47|245.04|242.24|245.27|242.47|245.04|242.24|0
1651200290000|2022-04-29 02:44:50|244.93|242.13|245.04|242.24|245.04|242.24|244.93|242.13|0
1651200300000|2022-04-29 02:45:00|244.93|242.13|244.81|242.01|244.93|242.13|244.81|242.01|0
1651200310000|2022-04-29 02:45:10|244.7|241.9|244.36|241.56|244.7|241.9|244.36|241.56|0
1651200320000|2022-04-29 02:45:20|244.47|241.67|244.47|241.67|244.47|241.67|244.36|241.56|0
1651200330000|2022-04-29 02:45:30|244.58|241.78|244.58|241.78|244.58|241.78|244.58|241.78|0
1651200340000|2022-04-29 02:45:40|244.53|241.73|244.13|241.33|244.53|241.73|244.13|241.33|0
1651200350000|2022-04-29 02:45:50|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1651200380000|2022-04-29 02:46:20|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1651200410000|2022-04-29 02:46:50|243.96|241.16|243.96|241.16|243.96|241.16|243.96|241.16|0
1651200420000|2022-04-29 02:47:00|243.9|241.1|244.01|241.21|244.01|241.21|243.9|241.1|0
1651200430000|2022-04-29 02:47:10|244.07|241.27|244.24|241.44|244.24|241.44|244.07|241.27|0
1651200440000|2022-04-29 02:47:20|244.18|241.38|244.18|241.38|244.18|241.38|244.12|241.32|0
1651200450000|2022-04-29 02:47:30|244.12|241.32|244.24|241.44|244.24|241.44|244.12|241.32|0
1651200460000|2022-04-29 02:47:40|244.18|241.38|244.12|241.32|244.18|241.38|244.12|241.32|0
1651200470000|2022-04-29 02:47:50|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1651200480000|2022-04-29 02:48:00|243.95|241.15|244.01|241.21|244.01|241.21|243.95|241.15|0
1651200490000|2022-04-29 02:48:10|244.18|241.38|244.12|241.32|244.18|241.38|244.12|241.32|0
1651200520000|2022-04-29 02:48:40|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1651200530000|2022-04-29 02:48:50|244.18|241.38|244.24|241.44|244.24|241.44|244.18|241.38|0
1651200540000|2022-04-29 02:49:00|244.35|241.55|244.24|241.44|244.35|241.55|244.24|241.44|0
1651200560000|2022-04-29 02:49:20|244.35|241.55|244.35|241.55|244.35|241.55|244.35|241.55|0
1651200570000|2022-04-29 02:49:30|244.41|241.61|244.47|241.67|244.47|241.67|244.41|241.61|0
1651200580000|2022-04-29 02:49:40|244.41|241.61|244.47|241.67|244.47|241.67|244.41|241.61|0
1651200590000|2022-04-29 02:49:50|244.35|241.55|244.35|241.55|244.35|241.55|244.35|241.55|0
1651200600000|2022-04-29 02:50:00|244.24|241.44|244.12|241.32|244.24|241.44|244.07|241.27|0
1651200630000|2022-04-29 02:50:30|244.24|241.44|244.12|241.32|244.24|241.44|244.12|241.32|0
1651200640000|2022-04-29 02:50:40|244.07|241.27|244.12|241.32|244.12|241.32|244.07|241.27|0
1651200660000|2022-04-29 02:51:00|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1651200690000|2022-04-29 02:51:30|244.18|241.38|244.18|241.38|244.24|241.44|244.18|241.38|0
1651200700000|2022-04-29 02:51:40|244.12|241.32|244.12|241.32|244.12|241.32|244.12|241.32|0
1651200710000|2022-04-29 02:51:50|244.01|241.21|243.95|241.15|244.01|241.21|243.95|241.15|0
1651200720000|2022-04-29 02:52:00|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1651200730000|2022-04-29 02:52:10|243.84|241.04|243.55|240.75|243.84|241.04|243.49|240.69|0
1651200740000|2022-04-29 02:52:20|243.66|240.86|243.89|241.09|243.89|241.09|243.66|240.86|0
1651200760000|2022-04-29 02:52:40|243.78|240.98|243.78|240.98|243.78|240.98|243.78|240.98|0
1651200780000|2022-04-29 02:53:00|243.72|240.92|243.89|241.09|243.89|241.09|243.72|240.92|0
1651200790000|2022-04-29 02:53:10|243.78|240.98|243.89|241.09|243.89|241.09|243.78|240.98|0
1651200800000|2022-04-29 02:53:20|243.95|241.15|243.95|241.15|244.01|241.21|243.95|241.15|0
1651200810000|2022-04-29 02:53:30|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1651200820000|2022-04-29 02:53:40|243.89|241.09|244.01|241.21|244.01|241.21|243.89|241.09|0
1651200830000|2022-04-29 02:53:50|243.89|241.09|243.78|240.98|243.89|241.09|243.78|240.98|0
1651200840000|2022-04-29 02:54:00|243.66|240.86|243.66|240.86|243.72|240.92|243.66|240.86|0
1651200850000|2022-04-29 02:54:10|243.78|240.98|243.78|240.98|243.78|240.98|243.78|240.98|0
1651200860000|2022-04-29 02:54:20|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1651200870000|2022-04-29 02:54:30|243.84|241.04|243.78|240.98|243.84|241.04|243.78|240.98|0
1651200880000|2022-04-29 02:54:40|243.84|241.04|243.89|241.09|243.89|241.09|243.84|241.04|0
1651200890000|2022-04-29 02:54:50|243.78|240.98|243.84|241.04|243.89|241.09|243.78|240.98|0
1651200900000|2022-04-29 02:55:00|243.66|240.86|243.66|240.86|243.66|240.86|243.66|240.86|0
1651200910000|2022-04-29 02:55:10|243.78|240.98|243.78|240.98|243.78|240.98|243.78|240.98|0
1651200920000|2022-04-29 02:55:20|243.66|240.86|243.66|240.86|243.66|240.86|243.66|240.86|0
1651200930000|2022-04-29 02:55:30|243.55|240.75|243.43|240.63|243.55|240.75|243.38|240.58|0
1651200940000|2022-04-29 02:55:40|243.55|240.75|243.66|240.86|243.66|240.86|243.55|240.75|0
1651200950000|2022-04-29 02:55:50|243.78|240.98|243.84|241.04|243.84|241.04|243.78|240.98|0
1651200960000|2022-04-29 02:56:00|244|241.2|244.12|241.32|244.12|241.32|244|241.2|0
1651200970000|2022-04-29 02:56:10|244.23|241.43|244.23|241.43|244.23|241.43|244.23|241.43|0
1651200990000|2022-04-29 02:56:30|244.12|241.32|244.23|241.43|244.23|241.43|244.12|241.32|0
1651201010000|2022-04-29 02:56:50|244.35|241.55|244.46|241.66|244.46|241.66|244.35|241.55|0
1651201020000|2022-04-29 02:57:00|244.58|241.78|244.46|241.66|244.58|241.78|244.46|241.66|0
1651201030000|2022-04-29 02:57:10|244.35|241.55|244.35|241.55|244.35|241.55|244.35|241.55|0
1651201040000|2022-04-29 02:57:20|244.23|241.43|244.23|241.43|244.23|241.43|244.23|241.43|0
1651201050000|2022-04-29 02:57:30|244.12|241.32|244|241.2|244.12|241.32|244|241.2|0
1651201070000|2022-04-29 02:57:50|244.12|241.32|244.12|241.32|244.12|241.32|244.12|241.32|0
1651201080000|2022-04-29 02:58:00|244|241.2|244|241.2|244|241.2|244|241.2|0
1651201090000|2022-04-29 02:58:10|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1651201100000|2022-04-29 02:58:20|243.83|241.03|243.89|241.09|243.89|241.09|243.83|241.03|0
1651201110000|2022-04-29 02:58:30|243.77|240.97|243.83|241.03|243.83|241.03|243.77|240.97|0
1651201120000|2022-04-29 02:58:40|243.89|241.09|244|241.2|244|241.2|243.89|241.09|0
1651201130000|2022-04-29 02:58:50|244.06|241.26|244.12|241.32|244.12|241.32|244.06|241.26|0
1651201140000|2022-04-29 02:59:00|244.18|241.38|244.23|241.43|244.23|241.43|244.18|241.38|0
1651201150000|2022-04-29 02:59:10|244.35|241.55|244.35|241.55|244.41|241.61|244.35|241.55|0
1651201160000|2022-04-29 02:59:20|244.23|241.43|244.18|241.38|244.23|241.43|244.18|241.38|0
1651201170000|2022-04-29 02:59:30|244.12|241.32|244.18|241.38|244.18|241.38|244.12|241.32|0
1651201180000|2022-04-29 02:59:40|244.23|241.43|244.12|241.32|244.23|241.43|244.12|241.32|0
1651201190000|2022-04-29 02:59:50|244.18|241.38|244.23|241.43|244.23|241.43|244.18|241.38|0
1651201200000|2022-04-29 03:00:00|244.12|241.32|244.06|241.26|244.12|241.32|244|241.2|0
1651201210000|2022-04-29 03:00:10|244|241.2|244.12|241.32|244.12|241.32|244|241.2|0
1651201220000|2022-04-29 03:00:20|244.06|241.26|244|241.2|244.06|241.26|244|241.2|0
1651201230000|2022-04-29 03:00:30|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1651201240000|2022-04-29 03:00:40|244|241.2|244.06|241.26|244.06|241.26|244|241.2|0
1651201250000|2022-04-29 03:00:50|244|241.2|244.06|241.26|244.06|241.26|244|241.2|0
1651201260000|2022-04-29 03:01:00|244|241.2|244.12|241.32|244.12|241.32|244|241.2|0
1651201270000|2022-04-29 03:01:10|244.06|241.26|244|241.2|244.06|241.26|244|241.2|0
1651201280000|2022-04-29 03:01:20|243.89|241.09|243.83|241.03|243.89|241.09|243.83|241.03|0
1651201290000|2022-04-29 03:01:30|243.77|240.97|243.66|240.86|243.77|240.97|243.66|240.86|0
1651201300000|2022-04-29 03:01:40|243.6|240.8|243.66|240.86|243.66|240.86|243.6|240.8|0
1651201310000|2022-04-29 03:01:50|243.6|240.8|243.66|240.86|243.66|240.86|243.6|240.8|0
1651201340000|2022-04-29 03:02:20|243.77|240.97|243.77|240.97|243.77|240.97|243.77|240.97|0
1651201350000|2022-04-29 03:02:30|243.95|241.15|244|241.2|244.06|241.26|243.95|241.15|0
1651201360000|2022-04-29 03:02:40|244.06|241.26|244.06|241.26|244.12|241.32|244.06|241.26|0
1651201370000|2022-04-29 03:02:50|244|241.2|244|241.2|244|241.2|244|241.2|0
1651201380000|2022-04-29 03:03:00|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1651201390000|2022-04-29 03:03:10|244|241.2|244|241.2|244|241.2|244|241.2|0
1651201420000|2022-04-29 03:03:40|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1651201430000|2022-04-29 03:03:50|243.77|240.97|243.77|240.97|243.83|241.03|243.77|240.97|0
1651201440000|2022-04-29 03:04:00|243.83|241.03|243.83|241.03|243.89|241.09|243.77|240.97|0
1651201450000|2022-04-29 03:04:10|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1651201460000|2022-04-29 03:04:20|243.83|241.03|243.83|241.03|243.83|241.03|243.83|241.03|0
1651201470000|2022-04-29 03:04:30|243.89|241.09|243.88|241.08|243.94|241.14|243.88|241.08|0
1651201480000|2022-04-29 03:04:40|243.94|241.14|244|241.2|244|241.2|243.88|241.08|0
1651201490000|2022-04-29 03:04:50|243.94|241.14|243.88|241.08|243.94|241.14|243.88|241.08|0
1651201500000|2022-04-29 03:05:00|244|241.2|244|241.2|244|241.2|243.94|241.14|0
1651201510000|2022-04-29 03:05:10|244.11|241.31|244.23|241.43|244.23|241.43|244.11|241.31|0
1651201520000|2022-04-29 03:05:20|244.29|241.49|244.34|241.54|244.34|241.54|244.23|241.43|0
1651201530000|2022-04-29 03:05:30|244.23|241.43|244.23|241.43|244.23|241.43|244.23|241.43|0
1651201540000|2022-04-29 03:05:40|244.34|241.54|244.34|241.54|244.34|241.54|244.34|241.54|0
1651201550000|2022-04-29 03:05:50|244.46|241.66|244.46|241.66|244.46|241.66|244.46|241.66|0
1651201560000|2022-04-29 03:06:00|244.57|241.77|244.57|241.77|244.57|241.77|244.46|241.66|0
1651201570000|2022-04-29 03:06:10|244.63|241.83|244.69|241.89|244.69|241.89|244.63|241.83|0
1651201580000|2022-04-29 03:06:20|244.63|241.83|244.46|241.66|244.63|241.83|244.46|241.66|0
1651201590000|2022-04-29 03:06:30|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1651201600000|2022-04-29 03:06:40|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1651201610000|2022-04-29 03:06:50|244.69|241.89|244.69|241.89|244.69|241.89|244.69|241.89|0
1651201620000|2022-04-29 03:07:00|244.46|241.66|244.4|241.6|244.46|241.66|244.4|241.6|0
1651201630000|2022-04-29 03:07:10|244.34|241.54|244.23|241.43|244.34|241.54|244.17|241.37|0
1651201640000|2022-04-29 03:07:20|244.17|241.37|244.11|241.31|244.17|241.37|244.11|241.31|0
1651201650000|2022-04-29 03:07:30|244.17|241.37|244.11|241.31|244.17|241.37|244.11|241.31|0
1651201660000|2022-04-29 03:07:40|244.17|241.37|244.17|241.37|244.17|241.37|244.17|241.37|0
1651201670000|2022-04-29 03:07:50|244.23|241.43|244.11|241.31|244.23|241.43|244.11|241.31|0
1651201680000|2022-04-29 03:08:00|244.17|241.37|244|241.2|244.17|241.37|243.88|241.08|0
1651201700000|2022-04-29 03:08:20|244.06|241.26|244|241.2|244.06|241.26|244|241.2|0
1651201710000|2022-04-29 03:08:30|244.06|241.26|244|241.2|244.06|241.26|244|241.2|0
1651201720000|2022-04-29 03:08:40|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1651201730000|2022-04-29 03:08:50|244.11|241.31|244.23|241.43|244.23|241.43|244.11|241.31|0
1651201740000|2022-04-29 03:09:00|244.11|241.31|244.11|241.31|244.11|241.31|244.06|241.26|0
1651201750000|2022-04-29 03:09:10|244.17|241.37|244.17|241.37|244.17|241.37|244.17|241.37|0
1651201760000|2022-04-29 03:09:20|244.11|241.31|244.23|241.43|244.23|241.43|244.11|241.31|0
1651201770000|2022-04-29 03:09:30|244.34|241.54|244.23|241.43|244.34|241.54|244.23|241.43|0
1651201780000|2022-04-29 03:09:40|244.34|241.54|244.34|241.54|244.34|241.54|244.28|241.48|0
1651201790000|2022-04-29 03:09:50|244.28|241.48|244.34|241.54|244.34|241.54|244.28|241.48|0
1651201800000|2022-04-29 03:10:00|244.4|241.6|244.45|241.65|244.45|241.65|244.34|241.54|0
1651201810000|2022-04-29 03:10:10|244.57|241.77|244.63|241.83|244.63|241.83|244.57|241.77|0
1651201820000|2022-04-29 03:10:20|244.57|241.77|244.68|241.88|244.68|241.88|244.57|241.77|0
1651201830000|2022-04-29 03:10:30|244.91|242.11|244.97|242.17|244.97|242.17|244.91|242.11|0
1651201840000|2022-04-29 03:10:40|244.91|242.11|244.91|242.11|244.91|242.11|244.86|242.06|0
1651201850000|2022-04-29 03:10:50|244.97|242.17|245.14|242.34|245.14|242.34|244.91|242.11|0
1651201860000|2022-04-29 03:11:00|245.2|242.4|245.14|242.34|245.2|242.4|245.14|242.34|0
1651201870000|2022-04-29 03:11:10|244.91|242.11|244.8|242|244.91|242.11|244.8|242|0
1651201880000|2022-04-29 03:11:20|244.68|241.88|244.8|242|244.8|242|244.68|241.88|0
1651201890000|2022-04-29 03:11:30|244.91|242.11|245.03|242.23|245.03|242.23|244.91|242.11|0
1651201900000|2022-04-29 03:11:40|245.14|242.34|245.26|242.46|245.26|242.46|245.14|242.34|0
1651201910000|2022-04-29 03:11:50|245.6|242.8|245.72|242.92|245.72|242.92|245.6|242.8|0
1651201920000|2022-04-29 03:12:00|245.6|242.8|245.6|242.8|245.72|242.92|245.6|242.8|0
1651201930000|2022-04-29 03:12:10|245.43|242.63|245.6|242.8|245.6|242.8|245.37|242.57|0
1651201940000|2022-04-29 03:12:20|245.49|242.69|245.49|242.69|245.55|242.75|245.49|242.69|0
1651201950000|2022-04-29 03:12:30|245.43|242.63|245.49|242.69|245.49|242.69|245.43|242.63|0
1651201960000|2022-04-29 03:12:40|245.37|242.57|245.26|242.46|245.37|242.57|245.26|242.46|0
1651201970000|2022-04-29 03:12:50|245.32|242.52|245.26|242.46|245.32|242.52|245.26|242.46|0
1651201980000|2022-04-29 03:13:00|245.14|242.34|245.2|242.4|245.2|242.4|245.14|242.34|0
1651201990000|2022-04-29 03:13:10|245.26|242.46|245.2|242.4|245.26|242.46|245.2|242.4|0
1651202000000|2022-04-29 03:13:20|245.03|242.23|244.91|242.11|245.03|242.23|244.91|242.11|0
1651202010000|2022-04-29 03:13:30|244.97|242.17|245.14|242.34|245.14|242.34|244.97|242.17|0
1651202020000|2022-04-29 03:13:40|245.09|242.29|245.09|242.29|245.09|242.29|245.03|242.23|0
1651202030000|2022-04-29 03:13:50|245.03|242.23|245.03|242.23|245.03|242.23|245.03|242.23|0
1651202040000|2022-04-29 03:14:00|245.09|242.29|244.97|242.17|245.09|242.29|244.97|242.17|0
1651202050000|2022-04-29 03:14:10|244.91|242.11|244.91|242.11|244.91|242.11|244.8|242|0
1651202060000|2022-04-29 03:14:20|244.86|242.06|245.03|242.23|245.03|242.23|244.86|242.06|0
1651202070000|2022-04-29 03:14:30|244.97|242.17|245.09|242.29|245.09|242.29|244.97|242.17|0
1651202080000|2022-04-29 03:14:40|245.2|242.4|245.14|242.34|245.2|242.4|245.14|242.34|0
1651202090000|2022-04-29 03:14:50|245.03|242.23|245.14|242.34|245.14|242.34|244.97|242.17|0
1651202100000|2022-04-29 03:15:00|244.91|242.11|245.03|242.23|245.03|242.23|244.91|242.11|0
1651202110000|2022-04-29 03:15:10|245.08|242.28|244.91|242.11|245.08|242.28|244.91|242.11|0
1651202120000|2022-04-29 03:15:20|245.03|242.23|245.02|242.22|245.14|242.34|245.02|242.22|0
1651202130000|2022-04-29 03:15:30|244.91|242.11|245.02|242.22|245.02|242.22|244.91|242.11|0
1651202140000|2022-04-29 03:15:40|245.25|242.45|245.25|242.45|245.37|242.57|245.25|242.45|0
1651202150000|2022-04-29 03:15:50|245.2|242.4|245.2|242.4|245.2|242.4|245.2|242.4|0
1651202160000|2022-04-29 03:16:00|245.14|242.34|245.08|242.28|245.14|242.34|245.08|242.28|0
1651202170000|2022-04-29 03:16:10|245.02|242.22|245.08|242.28|245.08|242.28|245.02|242.22|0
1651202180000|2022-04-29 03:16:20|245.02|242.22|244.79|241.99|245.02|242.22|244.79|241.99|0
1651202190000|2022-04-29 03:16:30|244.45|241.65|244.45|241.65|244.57|241.77|244.45|241.65|0
1651202200000|2022-04-29 03:16:40|244.57|241.77|244.4|241.6|244.57|241.77|244.4|241.6|0
1651202210000|2022-04-29 03:16:50|244.34|241.54|244.56|241.76|244.56|241.76|244.34|241.54|0
1651202220000|2022-04-29 03:17:00|244.51|241.71|244.45|241.65|244.51|241.71|244.45|241.65|0
1651202230000|2022-04-29 03:17:10|244.34|241.54|244.45|241.65|244.51|241.71|244.34|241.54|0
1651202240000|2022-04-29 03:17:20|244.56|241.76|244.68|241.88|244.68|241.88|244.56|241.76|0
1651202250000|2022-04-29 03:17:30|244.79|241.99|244.68|241.88|244.79|241.99|244.68|241.88|0
1651202260000|2022-04-29 03:17:40|244.79|241.99|244.62|241.82|244.79|241.99|244.62|241.82|0
1651202270000|2022-04-29 03:17:50|244.56|241.76|244.56|241.76|244.56|241.76|244.56|241.76|0
1651202280000|2022-04-29 03:18:00|244.45|241.65|244.33|241.53|244.45|241.65|244.33|241.53|0
1651202290000|2022-04-29 03:18:10|244.28|241.48|244.11|241.31|244.28|241.48|244.11|241.31|0
1651202300000|2022-04-29 03:18:20|244.17|241.37|244.16|241.36|244.17|241.37|244.11|241.31|0
1651202310000|2022-04-29 03:18:30|244.11|241.31|244.11|241.31|244.11|241.31|243.99|241.19|0
1651202320000|2022-04-29 03:18:40|243.99|241.19|243.88|241.08|243.99|241.19|243.88|241.08|0
1651202330000|2022-04-29 03:18:50|243.99|241.19|243.76|240.96|243.99|241.19|243.76|240.96|0
1651202340000|2022-04-29 03:19:00|243.71|240.91|243.53|240.73|243.71|240.91|243.53|240.73|0
1651202350000|2022-04-29 03:19:10|243.42|240.62|243.42|240.62|243.42|240.62|243.42|240.62|0
1651202360000|2022-04-29 03:19:20|243.48|240.68|243.65|240.85|243.65|240.85|243.48|240.68|0
1651202370000|2022-04-29 03:19:30|243.71|240.91|243.65|240.85|243.71|240.91|243.65|240.85|0
1651202380000|2022-04-29 03:19:40|243.53|240.73|243.59|240.79|243.59|240.79|243.48|240.68|0
1651202390000|2022-04-29 03:19:50|243.53|240.73|243.65|240.85|243.65|240.85|243.53|240.73|0
1651202400000|2022-04-29 03:20:00|243.53|240.73|243.59|240.79|243.65|240.85|243.53|240.73|0
1651202410000|2022-04-29 03:20:10|243.53|240.73|243.53|240.73|243.65|240.85|243.53|240.73|0
1651202420000|2022-04-29 03:20:20|243.48|240.68|243.48|240.68|243.48|240.68|243.48|240.68|0
1651202430000|2022-04-29 03:20:30|243.53|240.73|243.48|240.68|243.53|240.73|243.48|240.68|0
1651202440000|2022-04-29 03:20:40|243.53|240.73|243.42|240.62|243.53|240.73|243.42|240.62|0
1651202450000|2022-04-29 03:20:50|243.53|240.73|243.53|240.73|243.53|240.73|243.53|240.73|0
1651202480000|2022-04-29 03:21:20|243.65|240.85|243.65|240.85|243.76|240.96|243.59|240.79|0
1651202490000|2022-04-29 03:21:30|243.71|240.91|243.76|240.96|243.76|240.96|243.71|240.91|0
1651202500000|2022-04-29 03:21:40|243.87|241.07|243.82|241.02|243.99|241.19|243.82|241.02|0
1651202510000|2022-04-29 03:21:50|243.87|241.07|243.87|241.07|243.87|241.07|243.87|241.07|0
1651202520000|2022-04-29 03:22:00|243.93|241.13|243.82|241.02|243.93|241.13|243.82|241.02|0
1651202530000|2022-04-29 03:22:10|243.87|241.07|243.87|241.07|243.87|241.07|243.82|241.02|0
1651202540000|2022-04-29 03:22:20|243.82|241.02|243.76|240.96|243.87|241.07|243.76|240.96|0
1651202570000|2022-04-29 03:22:50|243.87|241.07|243.87|241.07|243.87|241.07|243.87|241.07|0
1651202580000|2022-04-29 03:23:00|243.99|241.19|243.99|241.19|243.99|241.19|243.87|241.07|0
1651202590000|2022-04-29 03:23:10|243.93|241.13|244.1|241.3|244.1|241.3|243.93|241.13|0
1651202600000|2022-04-29 03:23:20|243.99|241.19|243.99|241.19|244.05|241.25|243.99|241.19|0
1651202610000|2022-04-29 03:23:30|244.1|241.3|243.99|241.19|244.1|241.3|243.99|241.19|0
1651202620000|2022-04-29 03:23:40|243.93|241.13|243.99|241.19|243.99|241.19|243.93|241.13|0
1651202630000|2022-04-29 03:23:50|244.1|241.3|244.1|241.3|244.1|241.3|244.1|241.3|0
1651202640000|2022-04-29 03:24:00|244.22|241.42|244.22|241.42|244.22|241.42|244.22|241.42|0
1651202650000|2022-04-29 03:24:10|244.33|241.53|244.28|241.48|244.33|241.53|244.28|241.48|0
1651202660000|2022-04-29 03:24:20|244.33|241.53|244.51|241.71|244.51|241.71|244.33|241.53|0
1651202670000|2022-04-29 03:24:30|244.39|241.59|244.45|241.65|244.45|241.65|244.39|241.59|0
1651202680000|2022-04-29 03:24:40|244.56|241.76|244.67|241.87|244.79|241.99|244.56|241.76|0
1651202690000|2022-04-29 03:24:50|244.79|241.99|244.79|241.99|244.79|241.99|244.73|241.93|0
1651202700000|2022-04-29 03:25:00|244.73|241.93|244.79|241.99|244.79|241.99|244.67|241.87|0
1651202710000|2022-04-29 03:25:10|244.73|241.93|244.85|242.05|244.85|242.05|244.73|241.93|0
1651202720000|2022-04-29 03:25:20|244.9|242.1|244.67|241.87|244.9|242.1|244.67|241.87|0
1651202760000|2022-04-29 03:26:00|244.22|241.42|244.1|241.3|244.22|241.42|244.1|241.3|0
1651202770000|2022-04-29 03:26:10|244.05|241.25|243.76|240.96|244.05|241.25|243.76|240.96|0
1651202780000|2022-04-29 03:26:20|243.64|240.84|243.53|240.73|243.64|240.84|243.53|240.73|0
1651202790000|2022-04-29 03:26:30|243.64|240.84|243.59|240.79|243.64|240.84|243.59|240.79|0
1651202800000|2022-04-29 03:26:40|243.64|240.84|243.76|240.96|243.76|240.96|243.64|240.84|0
1651202810000|2022-04-29 03:26:50|243.82|241.02|243.76|240.96|243.82|241.02|243.76|240.96|0
1651202820000|2022-04-29 03:27:00|243.47|240.67|243.53|240.73|243.53|240.73|243.3|240.5|0
1651202830000|2022-04-29 03:27:10|243.41|240.61|242.84|240.04|243.41|240.61|242.84|240.04|0
1651202840000|2022-04-29 03:27:20|242.73|239.93|242.73|239.93|242.79|239.99|242.73|239.93|0
1651202850000|2022-04-29 03:27:30|242.61|239.81|242.5|239.7|242.61|239.81|242.5|239.7|0
1651202860000|2022-04-29 03:27:40|242.79|239.99|242.84|240.04|242.84|240.04|242.73|239.93|0
1651202870000|2022-04-29 03:27:50|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1651202880000|2022-04-29 03:28:00|242.96|240.16|242.73|239.93|242.96|240.16|242.73|239.93|0
1651202890000|2022-04-29 03:28:10|242.79|239.99|242.96|240.16|242.96|240.16|242.79|239.99|0
1651202900000|2022-04-29 03:28:20|242.84|240.04|242.84|240.04|242.84|240.04|242.84|240.04|0
1651202910000|2022-04-29 03:28:30|242.73|239.93|242.61|239.81|242.73|239.93|242.61|239.81|0
1651202920000|2022-04-29 03:28:40|242.5|239.7|242.5|239.7|242.56|239.76|242.5|239.7|0
1651202930000|2022-04-29 03:28:50|242.61|239.81|242.73|239.93|242.73|239.93|242.61|239.81|0
1651202940000|2022-04-29 03:29:00|242.84|240.04|242.84|240.04|242.84|240.04|242.84|240.04|0
1651202950000|2022-04-29 03:29:10|242.96|240.16|243.07|240.27|243.07|240.27|242.96|240.16|0
1651202960000|2022-04-29 03:29:20|243.18|240.38|243.41|240.61|243.41|240.61|243.18|240.38|0
1651202970000|2022-04-29 03:29:30|243.3|240.5|243.18|240.38|243.3|240.5|243.18|240.38|0
1651202980000|2022-04-29 03:29:40|243.3|240.5|243.3|240.5|243.41|240.61|243.3|240.5|0
1651202990000|2022-04-29 03:29:50|243.18|240.38|243.07|240.27|243.18|240.38|243.07|240.27|0
1651203000000|2022-04-29 03:30:00|243.01|240.21|243.24|240.44|243.24|240.44|243.01|240.21|0
1651203010000|2022-04-29 03:30:10|243.18|240.38|243.13|240.33|243.18|240.38|243.13|240.33|0
1651203020000|2022-04-29 03:30:20|243.07|240.27|242.95|240.15|243.07|240.27|242.95|240.15|0
1651203030000|2022-04-29 03:30:30|243.07|240.27|242.79|239.99|243.07|240.27|242.79|239.99|0
1651203040000|2022-04-29 03:30:40|242.73|239.93|242.95|240.15|242.95|240.15|242.73|239.93|0
1651203050000|2022-04-29 03:30:50|242.84|240.04|242.84|240.04|242.84|240.04|242.84|240.04|0
1651203060000|2022-04-29 03:31:00|242.79|239.99|242.61|239.81|242.79|239.99|242.61|239.81|0
1651203070000|2022-04-29 03:31:10|242.56|239.76|242.61|239.81|242.61|239.81|242.56|239.76|0
1651203080000|2022-04-29 03:31:20|242.67|239.87|242.67|239.87|242.67|239.87|242.67|239.87|0
1651203090000|2022-04-29 03:31:30|242.73|239.93|242.67|239.87|242.73|239.93|242.67|239.87|0
1651203100000|2022-04-29 03:31:40|242.9|240.1|242.95|240.15|242.95|240.15|242.9|240.1|0
1651203120000|2022-04-29 03:32:00|242.78|239.98|242.67|239.87|242.78|239.98|242.67|239.87|0
1651203130000|2022-04-29 03:32:10|242.61|239.81|242.72|239.92|242.72|239.92|242.61|239.81|0
1651203150000|2022-04-29 03:32:30|242.61|239.81|242.84|240.04|242.84|240.04|242.61|239.81|0
1651203160000|2022-04-29 03:32:40|242.72|239.92|242.61|239.81|242.72|239.92|242.61|239.81|0
1651203170000|2022-04-29 03:32:50|242.67|239.87|242.72|239.92|242.72|239.92|242.67|239.87|0
1651203180000|2022-04-29 03:33:00|242.67|239.87|242.84|240.04|242.84|240.04|242.61|239.81|0
1651203190000|2022-04-29 03:33:10|242.9|240.1|243.01|240.21|243.01|240.21|242.9|240.1|0
1651203200000|2022-04-29 03:33:20|242.95|240.15|242.95|240.15|242.95|240.15|242.95|240.15|0
1651203210000|2022-04-29 03:33:30|242.84|240.04|242.72|239.92|242.84|240.04|242.72|239.92|0
1651203220000|2022-04-29 03:33:40|242.61|239.81|242.72|239.92|242.72|239.92|242.61|239.81|0
1651203230000|2022-04-29 03:33:50|242.61|239.81|242.61|239.81|242.72|239.92|242.61|239.81|0
1651203240000|2022-04-29 03:34:00|242.72|239.92|242.95|240.15|242.95|240.15|242.61|239.81|0
1651203250000|2022-04-29 03:34:10|242.72|239.92|242.72|239.92|242.72|239.92|242.72|239.92|0
1651203260000|2022-04-29 03:34:20|242.61|239.81|242.61|239.81|242.61|239.81|242.61|239.81|0
1651203270000|2022-04-29 03:34:30|242.72|239.92|242.72|239.92|242.72|239.92|242.72|239.92|0
1651203280000|2022-04-29 03:34:40|242.84|240.04|242.95|240.15|242.95|240.15|242.84|240.04|0
1651203290000|2022-04-29 03:34:50|243.07|240.27|242.9|240.1|243.07|240.27|242.9|240.1|0
1651203300000|2022-04-29 03:35:00|242.72|239.92|242.84|240.04|242.84|240.04|242.72|239.92|0
1651203320000|2022-04-29 03:35:20|242.95|240.15|243.24|240.44|243.24|240.44|242.95|240.15|0
1651203330000|2022-04-29 03:35:30|243.18|240.38|243.18|240.38|243.18|240.38|243.18|240.38|0
1651203340000|2022-04-29 03:35:40|243.07|240.27|243.29|240.49|243.29|240.49|243.07|240.27|0
1651203350000|2022-04-29 03:35:50|243.35|240.55|243.29|240.49|243.35|240.55|243.29|240.49|0
1651203360000|2022-04-29 03:36:00|243.18|240.38|243.06|240.26|243.18|240.38|242.95|240.15|0
1651203370000|2022-04-29 03:36:10|243.18|240.38|243.29|240.49|243.29|240.49|243.18|240.38|0
1651203380000|2022-04-29 03:36:20|243.35|240.55|243.35|240.55|243.35|240.55|243.29|240.49|0
1651203390000|2022-04-29 03:36:30|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1651203400000|2022-04-29 03:36:40|243.18|240.38|243.29|240.49|243.29|240.49|243.18|240.38|0
1651203410000|2022-04-29 03:36:50|243.35|240.55|243.52|240.72|243.52|240.72|243.35|240.55|0
1651203420000|2022-04-29 03:37:00|243.58|240.78|243.35|240.55|243.58|240.78|243.35|240.55|0
1651203430000|2022-04-29 03:37:10|244.09|241.29|243.86|241.06|244.21|241.41|243.86|241.06|0
1651203440000|2022-04-29 03:37:20|243.98|241.18|244.21|241.41|244.21|241.41|243.98|241.18|0
1651203450000|2022-04-29 03:37:30|244.09|241.29|244.04|241.24|244.21|241.41|244.04|241.24|0
1651203460000|2022-04-29 03:37:40|244.09|241.29|244.21|241.41|244.21|241.41|244.09|241.29|0
1651203470000|2022-04-29 03:37:50|244.15|241.35|244.15|241.35|244.21|241.41|244.15|241.35|0
1651203480000|2022-04-29 03:38:00|244.21|241.41|244.15|241.35|244.21|241.41|244.15|241.35|0
1651203490000|2022-04-29 03:38:10|244.27|241.47|244.21|241.41|244.27|241.47|244.21|241.41|0
1651203500000|2022-04-29 03:38:20|244.15|241.35|243.98|241.18|244.15|241.35|243.98|241.18|0
1651203510000|2022-04-29 03:38:30|244.09|241.29|243.92|241.12|244.09|241.29|243.92|241.12|0
1651203520000|2022-04-29 03:38:40|243.86|241.06|244.04|241.24|244.04|241.24|243.86|241.06|0
1651203530000|2022-04-29 03:38:50|244.09|241.29|244.21|241.41|244.21|241.41|244.09|241.29|0
1651203540000|2022-04-29 03:39:00|244.15|241.35|244.04|241.24|244.15|241.35|244.04|241.24|0
1651203550000|2022-04-29 03:39:10|243.98|241.18|244.09|241.29|244.09|241.29|243.98|241.18|0
1651203560000|2022-04-29 03:39:20|244.04|241.24|244.09|241.29|244.09|241.29|244.04|241.24|0
1651203590000|2022-04-29 03:39:50|244.04|241.24|243.98|241.18|244.09|241.29|243.98|241.18|0
1651203600000|2022-04-29 03:40:00|243.86|241.06|243.86|241.06|243.86|241.06|243.81|241.01|0
1651203610000|2022-04-29 03:40:10|243.98|241.18|243.81|241.01|243.98|241.18|243.81|241.01|0
1651203620000|2022-04-29 03:40:20|243.86|241.06|243.86|241.06|243.86|241.06|243.75|240.95|0
1651203630000|2022-04-29 03:40:30|243.69|240.89|243.52|240.72|243.75|240.95|243.52|240.72|0
1651203640000|2022-04-29 03:40:40|243.63|240.83|243.63|240.83|243.63|240.83|243.58|240.78|0
1651203650000|2022-04-29 03:40:50|243.75|240.95|243.75|240.95|243.75|240.95|243.63|240.83|0
1651203660000|2022-04-29 03:41:00|243.69|240.89|243.58|240.78|243.69|240.89|243.58|240.78|0
1651203670000|2022-04-29 03:41:10|243.69|240.89|243.58|240.78|243.69|240.89|243.52|240.72|0
1651203680000|2022-04-29 03:41:20|243.63|240.83|243.69|240.89|243.69|240.89|243.63|240.83|0
1651203690000|2022-04-29 03:41:30|243.63|240.83|243.69|240.89|243.69|240.89|243.63|240.83|0
1651203700000|2022-04-29 03:41:40|243.86|241.06|243.81|241.01|243.86|241.06|243.75|240.95|0
1651203710000|2022-04-29 03:41:50|243.86|241.06|243.92|241.12|243.92|241.12|243.86|241.06|0
1651203720000|2022-04-29 03:42:00|243.98|241.18|243.86|241.06|243.98|241.18|243.86|241.06|0
1651203730000|2022-04-29 03:42:10|243.92|241.12|243.86|241.06|243.92|241.12|243.86|241.06|0
1651203740000|2022-04-29 03:42:20|244.04|241.24|244.09|241.29|244.15|241.35|244.04|241.24|0
1651203750000|2022-04-29 03:42:30|244.15|241.35|244.04|241.24|244.2|241.4|244.04|241.24|0
1651203760000|2022-04-29 03:42:40|244.09|241.29|244.15|241.35|244.15|241.35|244.09|241.29|0
1651203770000|2022-04-29 03:42:50|244.26|241.46|244.2|241.4|244.26|241.46|244.2|241.4|0
1651203790000|2022-04-29 03:43:10|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1651203800000|2022-04-29 03:43:20|244.15|241.35|244.32|241.52|244.32|241.52|244.15|241.35|0
1651203810000|2022-04-29 03:43:30|244.38|241.58|244.32|241.52|244.38|241.58|244.32|241.52|0
1651203820000|2022-04-29 03:43:40|244.38|241.58|244.2|241.4|244.38|241.58|244.2|241.4|0
1651203830000|2022-04-29 03:43:50|244.32|241.52|244.32|241.52|244.43|241.63|244.32|241.52|0
1651203840000|2022-04-29 03:44:00|244.38|241.58|244.2|241.4|244.66|241.86|244.2|241.4|0
1651203850000|2022-04-29 03:44:10|244.09|241.29|244.15|241.35|244.15|241.35|244.09|241.29|0
1651203860000|2022-04-29 03:44:20|243.97|241.17|243.97|241.17|244.03|241.23|243.92|241.12|0
1651203870000|2022-04-29 03:44:30|244.03|241.23|244.03|241.23|244.03|241.23|244.03|241.23|0
1651203880000|2022-04-29 03:44:40|243.97|241.17|243.92|241.12|243.97|241.17|243.86|241.06|0
1651203890000|2022-04-29 03:44:50|243.8|241|243.75|240.95|243.86|241.06|243.75|240.95|0
1651203900000|2022-04-29 03:45:00|243.86|241.06|243.86|241.06|243.92|241.12|243.86|241.06|0
1651203910000|2022-04-29 03:45:10|243.97|241.17|244.03|241.23|244.03|241.23|243.97|241.17|0
1651203920000|2022-04-29 03:45:20|243.97|241.17|243.86|241.06|243.97|241.17|243.86|241.06|0
1651203930000|2022-04-29 03:45:30|243.92|241.12|243.92|241.12|243.92|241.12|243.92|241.12|0
1651203940000|2022-04-29 03:45:40|243.86|241.06|243.86|241.06|243.86|241.06|243.8|241|0
1651203950000|2022-04-29 03:45:50|243.92|241.12|244.03|241.23|244.03|241.23|243.92|241.12|0
1651203960000|2022-04-29 03:46:00|243.92|241.12|243.8|241|243.97|241.17|243.8|241|0
1651203970000|2022-04-29 03:46:10|243.86|241.06|243.4|240.6|243.86|241.06|243.4|240.6|0
1651203980000|2022-04-29 03:46:20|243.06|240.26|243.46|240.66|243.46|240.66|243.06|240.26|0
1651203990000|2022-04-29 03:46:30|243.4|240.6|243.35|240.55|243.4|240.6|243.35|240.55|0
1651204000000|2022-04-29 03:46:40|243.29|240.49|243.4|240.6|243.4|240.6|243.23|240.43|0
1651204010000|2022-04-29 03:46:50|243.52|240.72|243.52|240.72|243.63|240.83|243.52|240.72|0
1651204020000|2022-04-29 03:47:00|243.63|240.83|243.52|240.72|243.63|240.83|243.52|240.72|0
1651204030000|2022-04-29 03:47:10|243.46|240.66|243.35|240.55|243.46|240.66|243.35|240.55|0
1651204040000|2022-04-29 03:47:20|243.4|240.6|243.4|240.6|243.46|240.66|243.4|240.6|0
1651204050000|2022-04-29 03:47:30|243.46|240.66|243.4|240.6|243.52|240.72|243.4|240.6|0
1651204060000|2022-04-29 03:47:40|243.35|240.55|243.63|240.83|243.63|240.83|243.35|240.55|0
1651204070000|2022-04-29 03:47:50|243.86|241.06|243.74|240.94|243.86|241.06|243.63|240.83|0
1651204080000|2022-04-29 03:48:00|243.86|241.06|243.8|241|243.86|241.06|243.74|240.94|0
1651204090000|2022-04-29 03:48:10|243.86|241.06|243.74|240.94|243.86|241.06|243.74|240.94|0
1651204100000|2022-04-29 03:48:20|243.86|241.06|243.86|241.06|243.86|241.06|243.86|241.06|0
1651204110000|2022-04-29 03:48:30|243.8|241|243.86|241.06|243.86|241.06|243.8|241|0
1651204130000|2022-04-29 03:48:50|243.8|241|243.74|240.94|243.86|241.06|243.74|240.94|0
1651204140000|2022-04-29 03:49:00|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1651204150000|2022-04-29 03:49:10|243.57|240.77|243.74|240.94|243.74|240.94|243.57|240.77|0
1651204160000|2022-04-29 03:49:20|243.57|240.77|243.4|240.6|243.57|240.77|243.4|240.6|0
1651204170000|2022-04-29 03:49:30|243.51|240.71|243.51|240.71|243.51|240.71|243.4|240.6|0
1651204180000|2022-04-29 03:49:40|243.69|240.89|243.97|241.17|243.97|241.17|243.69|240.89|0
1651204190000|2022-04-29 03:49:50|243.86|241.06|243.97|241.17|243.97|241.17|243.86|241.06|0
1651204200000|2022-04-29 03:50:00|243.92|241.12|243.51|240.71|243.92|241.12|243.51|240.71|0
1651204210000|2022-04-29 03:50:10|243.57|240.77|243.57|240.77|243.63|240.83|243.57|240.77|0
1651204220000|2022-04-29 03:50:20|243.74|240.94|243.63|240.83|243.74|240.94|243.63|240.83|0
1651204230000|2022-04-29 03:50:30|243.4|240.6|243.4|240.6|243.46|240.66|243.4|240.6|0
1651204240000|2022-04-29 03:50:40|243.46|240.66|243.57|240.77|243.57|240.77|243.46|240.66|0
1651204250000|2022-04-29 03:50:50|243.69|240.89|243.57|240.77|243.69|240.89|243.57|240.77|0
1651204260000|2022-04-29 03:51:00|243.63|240.83|243.4|240.6|243.63|240.83|243.4|240.6|0
1651204270000|2022-04-29 03:51:10|243.28|240.48|243.11|240.31|243.34|240.54|243.11|240.31|0
1651204280000|2022-04-29 03:51:20|243.06|240.26|243|240.2|243.06|240.26|243|240.2|0
1651204290000|2022-04-29 03:51:30|242.94|240.14|243.06|240.26|243.06|240.26|242.83|240.03|0
1651204300000|2022-04-29 03:51:40|243.28|240.48|243.17|240.37|243.4|240.6|243.06|240.26|0
1651204310000|2022-04-29 03:51:50|243.4|240.6|243.51|240.71|243.51|240.71|243.4|240.6|0
1651204320000|2022-04-29 03:52:00|243.4|240.6|243.4|240.6|243.51|240.71|243.4|240.6|0
1651204330000|2022-04-29 03:52:10|243.28|240.48|243.74|240.94|243.74|240.94|243.28|240.48|0
1651204340000|2022-04-29 03:52:20|243.86|241.06|243.86|241.06|243.86|241.06|243.86|241.06|0
1651204350000|2022-04-29 03:52:30|243.97|241.17|244.14|241.34|244.14|241.34|243.91|241.11|0
1651204360000|2022-04-29 03:52:40|244.03|241.23|244.03|241.23|244.2|241.4|244.03|241.23|0
1651204370000|2022-04-29 03:52:50|244.08|241.28|244.14|241.34|244.14|241.34|244.08|241.28|0
1651204380000|2022-04-29 03:53:00|244.2|241.4|244.2|241.4|244.2|241.4|244.2|241.4|0
1651204390000|2022-04-29 03:53:10|244.31|241.51|244.2|241.4|244.31|241.51|244.2|241.4|0
1651204400000|2022-04-29 03:53:20|244.43|241.63|244.54|241.74|244.66|241.86|244.43|241.63|0
1651204410000|2022-04-29 03:53:30|244.66|241.86|244.54|241.74|244.66|241.86|244.54|241.74|0
1651204420000|2022-04-29 03:53:40|244.66|241.86|244.54|241.74|244.66|241.86|244.54|241.74|0
1651204430000|2022-04-29 03:53:50|244.43|241.63|244.49|241.69|244.54|241.74|244.43|241.63|0
1651204440000|2022-04-29 03:54:00|244.66|241.86|244.77|241.97|244.77|241.97|244.66|241.86|0
1651204450000|2022-04-29 03:54:10|244.89|242.09|244.77|241.97|244.89|242.09|244.77|241.97|0
1651204460000|2022-04-29 03:54:20|245|242.2|244.89|242.09|245|242.2|244.89|242.09|0
1651204470000|2022-04-29 03:54:30|244.95|242.15|244.83|242.03|244.95|242.15|244.77|241.97|0
1651204480000|2022-04-29 03:54:40|244.72|241.92|244.77|241.97|244.83|242.03|244.72|241.92|0
1651204490000|2022-04-29 03:54:50|244.89|242.09|244.89|242.09|244.89|242.09|244.89|242.09|0
1651204500000|2022-04-29 03:55:00|244.77|241.97|244.77|241.97|244.77|241.97|244.77|241.97|0
1651204510000|2022-04-29 03:55:10|244.83|242.03|245|242.2|245|242.2|244.83|242.03|0
1651204520000|2022-04-29 03:55:20|245.12|242.32|245.57|242.77|245.57|242.77|245.12|242.32|0
1651204530000|2022-04-29 03:55:30|245.46|242.66|245.34|242.54|245.46|242.66|245.34|242.54|0
1651204540000|2022-04-29 03:55:40|245.23|242.43|245|242.2|245.23|242.43|245|242.2|0
1651204550000|2022-04-29 03:55:50|245.17|242.37|245|242.2|245.17|242.37|244.88|242.08|0
1651204560000|2022-04-29 03:56:00|245.06|242.26|244.88|242.08|245.06|242.26|244.88|242.08|0
1651204570000|2022-04-29 03:56:10|245.06|242.26|245.29|242.49|245.29|242.49|245.06|242.26|0
1651204580000|2022-04-29 03:56:20|245.23|242.43|245.34|242.54|245.34|242.54|245.23|242.43|0
1651204590000|2022-04-29 03:56:30|245.23|242.43|245.23|242.43|245.29|242.49|245.23|242.43|0
1651204600000|2022-04-29 03:56:40|245.29|242.49|245.23|242.43|245.34|242.54|245.23|242.43|0
1651204610000|2022-04-29 03:56:50|245.34|242.54|245.23|242.43|245.34|242.54|245.23|242.43|0
1651204620000|2022-04-29 03:57:00|245.29|242.49|245.11|242.31|245.29|242.49|245.11|242.31|0
1651204630000|2022-04-29 03:57:10|245.23|242.43|245|242.2|245.23|242.43|245|242.2|0
1651204640000|2022-04-29 03:57:20|245.11|242.31|245.11|242.31|245.11|242.31|245.11|242.31|0
1651204650000|2022-04-29 03:57:30|245|242.2|245.11|242.31|245.11|242.31|245|242.2|0
1651204660000|2022-04-29 03:57:40|245|242.2|245|242.2|245|242.2|245|242.2|0
1651204670000|2022-04-29 03:57:50|244.88|242.08|244.88|242.08|244.88|242.08|244.88|242.08|0
1651204680000|2022-04-29 03:58:00|244.94|242.14|245|242.2|245|242.2|244.94|242.14|0
1651204690000|2022-04-29 03:58:10|244.94|242.14|244.94|242.14|245|242.2|244.88|242.08|0
1651204700000|2022-04-29 03:58:20|244.88|242.08|245|242.2|245|242.2|244.88|242.08|0
1651204710000|2022-04-29 03:58:30|244.88|242.08|244.88|242.08|244.88|242.08|244.88|242.08|0
1651204720000|2022-04-29 03:58:40|245|242.2|245|242.2|245|242.2|245|242.2|0
1651204730000|2022-04-29 03:58:50|244.88|242.08|244.88|242.08|244.94|242.14|244.88|242.08|0
1651204740000|2022-04-29 03:59:00|244.54|241.74|244.31|241.51|244.54|241.74|244.19|241.39|0
1651204750000|2022-04-29 03:59:10|244.42|241.62|244.31|241.51|244.48|241.68|244.31|241.51|0
1651204760000|2022-04-29 03:59:20|244.25|241.45|244.37|241.57|244.37|241.57|244.25|241.45|0
1651204770000|2022-04-29 03:59:30|243.91|241.11|243.74|240.94|243.91|241.11|243.74|240.94|0
1651204780000|2022-04-29 03:59:40|243.62|240.82|243.62|240.82|243.62|240.82|243.62|240.82|0
1651204790000|2022-04-29 03:59:50|243.39|240.59|243.57|240.77|243.57|240.77|243.39|240.59|0
1651204800000|2022-04-29 04:00:00|243.51|240.71|243.68|240.88|243.68|240.88|243.51|240.71|0
1651204810000|2022-04-29 04:00:10|243.74|240.94|243.62|240.82|243.8|241|243.62|240.82|0
1651204820000|2022-04-29 04:00:20|243.28|240.48|243.05|240.25|243.28|240.48|243.05|240.25|0
1651204830000|2022-04-29 04:00:30|243.16|240.36|242.94|240.14|243.22|240.42|242.94|240.14|0
1651204840000|2022-04-29 04:00:40|242.88|240.08|242.77|239.97|242.94|240.14|242.71|239.91|0
1651204850000|2022-04-29 04:00:50|242.94|240.14|243.34|240.54|243.34|240.54|242.94|240.14|0
1651204860000|2022-04-29 04:01:00|243.45|240.65|243.39|240.59|243.51|240.71|243.39|240.59|0
1651204870000|2022-04-29 04:01:10|243.28|240.48|243.16|240.36|243.39|240.59|243.16|240.36|0
1651204900000|2022-04-29 04:01:40|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1651204910000|2022-04-29 04:01:50|243.34|240.54|243.34|240.54|243.34|240.54|243.34|240.54|0
1651204920000|2022-04-29 04:02:00|243.39|240.59|243.45|240.65|243.45|240.65|243.39|240.59|0
1651204930000|2022-04-29 04:02:10|243.34|240.54|243.39|240.59|243.39|240.59|243.34|240.54|0
1651204940000|2022-04-29 04:02:20|243.45|240.65|243.62|240.82|243.62|240.82|243.39|240.59|0
1651204950000|2022-04-29 04:02:30|243.57|240.77|243.62|240.82|243.62|240.82|243.57|240.77|0
1651204960000|2022-04-29 04:02:40|243.68|240.88|243.73|240.93|243.73|240.93|243.68|240.88|0
1651204970000|2022-04-29 04:02:50|243.85|241.05|243.85|241.05|243.85|241.05|243.85|241.05|0
1651204980000|2022-04-29 04:03:00|243.68|240.88|243.73|240.93|243.73|240.93|243.68|240.88|0
1651204990000|2022-04-29 04:03:10|243.85|241.05|244.08|241.28|244.08|241.28|243.85|241.05|0
1651205000000|2022-04-29 04:03:20|244.14|241.34|244.31|241.51|244.31|241.51|244.14|241.34|0
1651205010000|2022-04-29 04:03:30|244.37|241.57|244.14|241.34|244.37|241.57|244.14|241.34|0
1651205020000|2022-04-29 04:03:40|244.08|241.28|244.19|241.39|244.19|241.39|244.08|241.28|0
1651205030000|2022-04-29 04:03:50|244.31|241.51|244.31|241.51|244.31|241.51|244.31|241.51|0
1651205050000|2022-04-29 04:04:10|244.19|241.39|243.96|241.16|244.19|241.39|243.96|241.16|0
1651205060000|2022-04-29 04:04:20|244.02|241.22|244.08|241.28|244.19|241.39|244.02|241.22|0
1651205070000|2022-04-29 04:04:30|244.19|241.39|244.25|241.45|244.25|241.45|244.19|241.39|0
1651205080000|2022-04-29 04:04:40|244.19|241.39|244.19|241.39|244.25|241.45|244.19|241.39|0
1651205090000|2022-04-29 04:04:50|244.31|241.51|244.19|241.39|244.31|241.51|244.14|241.34|0
1651205110000|2022-04-29 04:05:10|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1651205120000|2022-04-29 04:05:20|244.31|241.51|244.36|241.56|244.36|241.56|244.31|241.51|0
1651205130000|2022-04-29 04:05:30|244.42|241.62|244.42|241.62|244.42|241.62|244.42|241.62|0
1651205140000|2022-04-29 04:05:40|244.36|241.56|244.36|241.56|244.36|241.56|244.36|241.56|0
1651205150000|2022-04-29 04:05:50|244.42|241.62|244.36|241.56|244.42|241.62|244.31|241.51|0
1651205160000|2022-04-29 04:06:00|244.3|241.5|244.42|241.62|244.42|241.62|244.3|241.5|0
1651205170000|2022-04-29 04:06:10|244.53|241.73|244.53|241.73|244.53|241.73|244.53|241.73|0
1651205180000|2022-04-29 04:06:20|244.59|241.79|244.59|241.79|244.65|241.85|244.53|241.73|0
1651205190000|2022-04-29 04:06:30|244.53|241.73|244.53|241.73|244.53|241.73|244.53|241.73|0
1651205200000|2022-04-29 04:06:40|244.42|241.62|244.36|241.56|244.42|241.62|244.36|241.56|0
1651205210000|2022-04-29 04:06:50|244.42|241.62|244.42|241.62|244.42|241.62|244.42|241.62|0
1651205220000|2022-04-29 04:07:00|244.48|241.68|244.42|241.62|244.48|241.68|244.42|241.62|0
1651205230000|2022-04-29 04:07:10|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651205260000|2022-04-29 04:07:40|244.25|241.45|244.3|241.5|244.3|241.5|244.19|241.39|0
1651205270000|2022-04-29 04:07:50|244.13|241.33|244.19|241.39|244.19|241.39|244.13|241.33|0
1651205280000|2022-04-29 04:08:00|244.13|241.33|244.13|241.33|244.13|241.33|244.13|241.33|0
1651205290000|2022-04-29 04:08:10|244.07|241.27|244.25|241.45|244.25|241.45|244.07|241.27|0
1651205300000|2022-04-29 04:08:20|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651205310000|2022-04-29 04:08:30|244.13|241.33|244.13|241.33|244.13|241.33|244.13|241.33|0
1651205320000|2022-04-29 04:08:40|244.07|241.27|244.19|241.39|244.19|241.39|244.07|241.27|0
1651205330000|2022-04-29 04:08:50|244.25|241.45|244.13|241.33|244.25|241.45|244.13|241.33|0
1651205340000|2022-04-29 04:09:00|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1651205350000|2022-04-29 04:09:10|243.96|241.16|244.07|241.27|244.07|241.27|243.96|241.16|0
1651205370000|2022-04-29 04:09:30|243.96|241.16|243.96|241.16|244.02|241.22|243.96|241.16|0
1651205380000|2022-04-29 04:09:40|243.84|241.04|243.84|241.04|243.84|241.04|243.79|240.99|0
1651205390000|2022-04-29 04:09:50|243.79|240.99|243.9|241.1|243.9|241.1|243.79|240.99|0
1651205400000|2022-04-29 04:10:00|243.96|241.16|243.84|241.04|243.96|241.16|243.84|241.04|0
1651205410000|2022-04-29 04:10:10|243.79|240.99|243.84|241.04|243.9|241.1|243.79|240.99|0
1651205420000|2022-04-29 04:10:20|243.9|241.1|244.07|241.27|244.07|241.27|243.9|241.1|0
1651205430000|2022-04-29 04:10:30|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651205440000|2022-04-29 04:10:40|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1651205450000|2022-04-29 04:10:50|244.3|241.5|244.3|241.5|244.3|241.5|244.3|241.5|0
1651205460000|2022-04-29 04:11:00|244.13|241.33|244.13|241.33|244.13|241.33|244.13|241.33|0
1651205470000|2022-04-29 04:11:10|244.07|241.27|244.19|241.39|244.19|241.39|244.07|241.27|0
1651205480000|2022-04-29 04:11:20|244.25|241.45|244.19|241.39|244.25|241.45|244.19|241.39|0
1651205490000|2022-04-29 04:11:30|244.13|241.33|244.02|241.22|244.19|241.39|244.02|241.22|0
1651205500000|2022-04-29 04:11:40|243.96|241.16|243.96|241.16|243.96|241.16|243.96|241.16|0
1651205510000|2022-04-29 04:11:50|243.9|241.1|243.96|241.16|243.96|241.16|243.9|241.1|0
1651205520000|2022-04-29 04:12:00|243.79|240.99|243.96|241.16|243.96|241.16|243.79|240.99|0
1651205530000|2022-04-29 04:12:10|244.02|241.22|244.02|241.22|244.07|241.27|244.02|241.22|0
1651205540000|2022-04-29 04:12:20|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1651205550000|2022-04-29 04:12:30|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651205570000|2022-04-29 04:12:50|244.13|241.33|244.13|241.33|244.13|241.33|244.13|241.33|0
1651205580000|2022-04-29 04:13:00|244.19|241.39|244.3|241.5|244.3|241.5|244.19|241.39|0
1651205590000|2022-04-29 04:13:10|244.36|241.56|244.3|241.5|244.36|241.56|244.3|241.5|0
1651205600000|2022-04-29 04:13:20|244.25|241.45|244.3|241.5|244.3|241.5|244.19|241.39|0
1651205620000|2022-04-29 04:13:40|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651205630000|2022-04-29 04:13:50|244.25|241.45|244.07|241.27|244.25|241.45|244.07|241.27|0
1651205660000|2022-04-29 04:14:20|244.19|241.39|244.19|241.39|244.19|241.39|244.13|241.33|0
1651205670000|2022-04-29 04:14:30|244.13|241.33|244.13|241.33|244.19|241.39|244.13|241.33|0
1651205680000|2022-04-29 04:14:40|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651205690000|2022-04-29 04:14:50|244.07|241.27|244.18|241.38|244.18|241.38|244.07|241.27|0
1651205700000|2022-04-29 04:15:00|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1651205710000|2022-04-29 04:15:10|244.18|241.38|244.24|241.44|244.3|241.5|244.18|241.38|0
1651205720000|2022-04-29 04:15:20|244.3|241.5|244.3|241.5|244.3|241.5|244.3|241.5|0
1651205760000|2022-04-29 04:16:00|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651205780000|2022-04-29 04:16:20|244.07|241.27|244.18|241.38|244.18|241.38|244.07|241.27|0
1651205790000|2022-04-29 04:16:30|244.24|241.44|244.18|241.38|244.24|241.44|244.18|241.38|0
1651205800000|2022-04-29 04:16:40|244.13|241.33|244.13|241.33|244.13|241.33|244.13|241.33|0
1651205810000|2022-04-29 04:16:50|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651205830000|2022-04-29 04:17:10|244.3|241.5|244.3|241.5|244.3|241.5|244.18|241.38|0
1651205840000|2022-04-29 04:17:20|244.41|241.61|244.41|241.61|244.41|241.61|244.41|241.61|0
1651205880000|2022-04-29 04:18:00|244.36|241.56|244.36|241.56|244.36|241.56|244.36|241.56|0
1651205890000|2022-04-29 04:18:10|244.3|241.5|244.3|241.5|244.3|241.5|244.3|241.5|0
1651205900000|2022-04-29 04:18:20|244.18|241.38|244.07|241.27|244.24|241.44|244.07|241.27|0
1651205910000|2022-04-29 04:18:30|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651205940000|2022-04-29 04:19:00|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1651205950000|2022-04-29 04:19:10|244.01|241.21|243.95|241.15|244.01|241.21|243.95|241.15|0
1651205960000|2022-04-29 04:19:20|243.84|241.04|243.84|241.04|243.84|241.04|243.84|241.04|0
1651205970000|2022-04-29 04:19:30|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1651205990000|2022-04-29 04:19:50|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1651206000000|2022-04-29 04:20:00|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1651206010000|2022-04-29 04:20:10|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1651206020000|2022-04-29 04:20:20|243.84|241.04|243.84|241.04|243.84|241.04|243.72|240.92|0
1651206030000|2022-04-29 04:20:30|243.67|240.87|243.72|240.92|243.72|240.92|243.67|240.87|0
1651206040000|2022-04-29 04:20:40|243.67|240.87|243.72|240.92|243.72|240.92|243.61|240.81|0
1651206060000|2022-04-29 04:21:00|243.84|241.04|244.07|241.27|244.07|241.27|243.84|241.04|0
1651206070000|2022-04-29 04:21:10|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1651206080000|2022-04-29 04:21:20|243.95|241.15|243.9|241.1|243.95|241.15|243.84|241.04|0
1651206100000|2022-04-29 04:21:40|243.95|241.15|243.72|240.92|243.95|241.15|243.72|240.92|0
1651206110000|2022-04-29 04:21:50|243.84|241.04|243.84|241.04|243.84|241.04|243.84|241.04|0
1651206120000|2022-04-29 04:22:00|243.9|241.1|243.95|241.15|243.95|241.15|243.9|241.1|0
1651206130000|2022-04-29 04:22:10|244.07|241.27|243.95|241.15|244.07|241.27|243.95|241.15|0
1651206150000|2022-04-29 04:22:30|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1651206160000|2022-04-29 04:22:40|244.18|241.38|244.07|241.27|244.18|241.38|244.07|241.27|0
1651206170000|2022-04-29 04:22:50|244.12|241.32|244.18|241.38|244.18|241.38|244.12|241.32|0
1651206180000|2022-04-29 04:23:00|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1651206190000|2022-04-29 04:23:10|244.18|241.38|244.07|241.27|244.18|241.38|244.07|241.27|0
1651206200000|2022-04-29 04:23:20|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1651206230000|2022-04-29 04:23:50|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651206240000|2022-04-29 04:24:00|244.24|241.44|244.29|241.49|244.29|241.49|244.24|241.44|0
1651206280000|2022-04-29 04:24:40|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651206290000|2022-04-29 04:24:50|244.24|241.44|244.18|241.38|244.24|241.44|244.18|241.38|0
1651206310000|2022-04-29 04:25:10|244.12|241.32|244.06|241.26|244.12|241.32|244.06|241.26|0
1651206320000|2022-04-29 04:25:20|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651206370000|2022-04-29 04:26:10|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1651206380000|2022-04-29 04:26:20|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651206390000|2022-04-29 04:26:30|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1651206420000|2022-04-29 04:27:00|243.83|241.03|243.83|241.03|243.83|241.03|243.83|241.03|0
1651206430000|2022-04-29 04:27:10|243.78|240.98|243.78|240.98|243.78|240.98|243.78|240.98|0
1651206440000|2022-04-29 04:27:20|243.72|240.92|243.72|240.92|243.72|240.92|243.66|240.86|0
1651206450000|2022-04-29 04:27:30|243.83|241.03|243.95|241.15|243.95|241.15|243.83|241.03|0
1651206490000|2022-04-29 04:28:10|244.01|241.21|243.95|241.15|244.01|241.21|243.95|241.15|0
1651206500000|2022-04-29 04:28:20|244.01|241.21|244.06|241.26|244.06|241.26|244.01|241.21|0
1651206510000|2022-04-29 04:28:30|244.12|241.32|244.06|241.26|244.12|241.32|244.06|241.26|0
1651206520000|2022-04-29 04:28:40|244.12|241.32|244.01|241.21|244.12|241.32|244.01|241.21|0
1651206540000|2022-04-29 04:29:00|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1651206560000|2022-04-29 04:29:20|244.12|241.32|244.06|241.26|244.18|241.38|244.06|241.26|0
1651206580000|2022-04-29 04:29:40|243.95|241.15|244.01|241.21|244.01|241.21|243.95|241.15|0
1651206590000|2022-04-29 04:29:50|243.95|241.15|243.89|241.09|243.95|241.15|243.89|241.09|0
1651206600000|2022-04-29 04:30:00|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1651206610000|2022-04-29 04:30:10|244.12|241.32|244.01|241.21|244.12|241.32|244.01|241.21|0
1651206640000|2022-04-29 04:30:40|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1651206650000|2022-04-29 04:30:50|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1651206660000|2022-04-29 04:31:00|244.01|241.21|243.83|241.03|244.01|241.21|243.83|241.03|0
1651206670000|2022-04-29 04:31:10|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1651206680000|2022-04-29 04:31:20|244.06|241.26|244|241.2|244.06|241.26|244|241.2|0
1651206690000|2022-04-29 04:31:30|243.95|241.15|243.95|241.15|243.95|241.15|243.89|241.09|0
1651206700000|2022-04-29 04:31:40|244|241.2|244.06|241.26|244.06|241.26|244|241.2|0
1651206710000|2022-04-29 04:31:50|244|241.2|244|241.2|244|241.2|244|241.2|0
1651206720000|2022-04-29 04:32:00|244.06|241.26|244|241.2|244.06|241.26|244|241.2|0
1651206730000|2022-04-29 04:32:10|243.94|241.14|244|241.2|244|241.2|243.94|241.14|0
1651206740000|2022-04-29 04:32:20|243.94|241.14|243.94|241.14|243.94|241.14|243.94|241.14|0
1651206750000|2022-04-29 04:32:30|243.83|241.03|243.66|240.86|243.83|241.03|243.66|240.86|0
1651206760000|2022-04-29 04:32:40|243.6|240.8|243.72|240.92|243.72|240.92|243.6|240.8|0
1651206770000|2022-04-29 04:32:50|243.66|240.86|243.66|240.86|243.66|240.86|243.66|240.86|0
1651206780000|2022-04-29 04:33:00|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1651206800000|2022-04-29 04:33:20|243.66|240.86|243.66|240.86|243.66|240.86|243.66|240.86|0
1651206810000|2022-04-29 04:33:30|243.6|240.8|243.55|240.75|243.66|240.86|243.55|240.75|0
1651206820000|2022-04-29 04:33:40|243.6|240.8|243.55|240.75|243.6|240.8|243.49|240.69|0
1651206830000|2022-04-29 04:33:50|243.6|240.8|243.55|240.75|243.6|240.8|243.49|240.69|0
1651206840000|2022-04-29 04:34:00|243.49|240.69|243.49|240.69|243.49|240.69|243.49|240.69|0
1651206860000|2022-04-29 04:34:20|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1651206870000|2022-04-29 04:34:30|243.26|240.46|243.32|240.52|243.37|240.57|243.26|240.46|0
1651206880000|2022-04-29 04:34:40|243.37|240.57|243.49|240.69|243.49|240.69|243.37|240.57|0
1651206900000|2022-04-29 04:35:00|243.6|240.8|243.6|240.8|243.71|240.91|243.6|240.8|0
1651206940000|2022-04-29 04:35:40|243.49|240.69|243.6|240.8|243.6|240.8|243.48|240.68|0
1651206950000|2022-04-29 04:35:50|243.66|240.86|243.54|240.74|243.66|240.86|243.54|240.74|0
1651206960000|2022-04-29 04:36:00|243.6|240.8|243.48|240.68|243.6|240.8|243.48|240.68|0
1651206990000|2022-04-29 04:36:30|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1651207020000|2022-04-29 04:37:00|243.43|240.63|243.48|240.68|243.48|240.68|243.43|240.63|0
1651207040000|2022-04-29 04:37:20|243.43|240.63|243.48|240.68|243.48|240.68|243.43|240.63|0
1651207050000|2022-04-29 04:37:30|243.43|240.63|243.37|240.57|243.43|240.63|243.37|240.57|0
1651207060000|2022-04-29 04:37:40|243.43|240.63|243.37|240.57|243.43|240.63|243.37|240.57|0
1651207070000|2022-04-29 04:37:50|243.43|240.63|243.48|240.68|243.48|240.68|243.43|240.63|0
1651207080000|2022-04-29 04:38:00|243.37|240.57|243.37|240.57|243.37|240.57|243.31|240.51|0
1651207090000|2022-04-29 04:38:10|243.48|240.68|243.48|240.68|243.48|240.68|243.48|240.68|0
1651207100000|2022-04-29 04:38:20|243.71|240.91|243.6|240.8|243.71|240.91|243.6|240.8|0
1651207110000|2022-04-29 04:38:30|243.66|240.86|243.71|240.91|243.71|240.91|243.66|240.86|0
1651207120000|2022-04-29 04:38:40|243.83|241.03|243.83|241.03|243.83|241.03|243.83|241.03|0
1651207150000|2022-04-29 04:39:10|243.94|241.14|244.06|241.26|244.06|241.26|243.94|241.14|0
1651207160000|2022-04-29 04:39:20|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1651207170000|2022-04-29 04:39:30|243.94|241.14|243.94|241.14|243.94|241.14|243.94|241.14|0
1651207200000|2022-04-29 04:40:00|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1651207210000|2022-04-29 04:40:10|243.88|241.08|243.83|241.03|243.88|241.08|243.83|241.03|0
1651207230000|2022-04-29 04:40:30|243.88|241.08|243.83|241.03|243.88|241.08|243.83|241.03|0
1651207250000|2022-04-29 04:40:50|243.77|240.97|243.77|240.97|243.77|240.97|243.77|240.97|0
1651207260000|2022-04-29 04:41:00|243.82|241.02|243.94|241.14|243.94|241.14|243.82|241.02|0
1651207280000|2022-04-29 04:41:20|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1651207310000|2022-04-29 04:41:50|243.94|241.14|243.94|241.14|243.94|241.14|243.94|241.14|0
1651207320000|2022-04-29 04:42:00|243.82|241.02|243.94|241.14|243.94|241.14|243.82|241.02|0
1651207370000|2022-04-29 04:42:50|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1651207380000|2022-04-29 04:43:00|243.94|241.14|243.82|241.02|243.94|241.14|243.82|241.02|0
1651207400000|2022-04-29 04:43:20|243.94|241.14|243.94|241.14|243.94|241.14|243.94|241.14|0
1651207410000|2022-04-29 04:43:30|243.82|241.02|243.77|240.97|243.82|241.02|243.77|240.97|0
1651207420000|2022-04-29 04:43:40|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1651207440000|2022-04-29 04:44:00|243.71|240.91|243.71|240.91|243.71|240.91|243.71|240.91|0
1651207450000|2022-04-29 04:44:10|243.59|240.79|243.59|240.79|243.59|240.79|243.59|240.79|0
1651207470000|2022-04-29 04:44:30|243.48|240.68|243.59|240.79|243.59|240.79|243.48|240.68|0
1651207510000|2022-04-29 04:45:10|243.71|240.91|243.71|240.91|243.71|240.91|243.71|240.91|0
1651207520000|2022-04-29 04:45:20|243.77|240.97|243.82|241.02|243.82|241.02|243.77|240.97|0
1651207530000|2022-04-29 04:45:30|243.71|240.91|243.71|240.91|243.71|240.91|243.71|240.91|0
1651207540000|2022-04-29 04:45:40|243.77|240.97|243.82|241.02|243.82|241.02|243.77|240.97|0
1651207550000|2022-04-29 04:45:50|243.77|240.97|243.71|240.91|243.77|240.97|243.71|240.91|0
1651207560000|2022-04-29 04:46:00|243.65|240.85|243.65|240.85|243.65|240.85|243.65|240.85|0
1651207570000|2022-04-29 04:46:10|243.59|240.79|243.82|241.02|243.82|241.02|243.59|240.79|0
1651207580000|2022-04-29 04:46:20|243.94|241.14|243.94|241.14|243.94|241.14|243.94|241.14|0
1651207590000|2022-04-29 04:46:30|244.05|241.25|244.11|241.31|244.11|241.31|244.05|241.25|0
1651207600000|2022-04-29 04:46:40|244.17|241.37|244.16|241.36|244.17|241.37|244.16|241.36|0
1651207620000|2022-04-29 04:47:00|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1651207630000|2022-04-29 04:47:10|244|241.2|243.94|241.14|244|241.2|243.94|241.14|0
1651207650000|2022-04-29 04:47:30|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1651207660000|2022-04-29 04:47:40|243.94|241.14|243.94|241.14|243.94|241.14|243.94|241.14|0
1651207670000|2022-04-29 04:47:50|243.99|241.19|243.82|241.02|243.99|241.19|243.82|241.02|0
1651207680000|2022-04-29 04:48:00|243.88|241.08|243.82|241.02|243.88|241.08|243.82|241.02|0
1651207700000|2022-04-29 04:48:20|243.77|240.97|243.77|240.97|243.77|240.97|243.77|240.97|0
1651207710000|2022-04-29 04:48:30|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1651207720000|2022-04-29 04:48:40|243.71|240.91|243.59|240.79|243.71|240.91|243.59|240.79|0
1651207730000|2022-04-29 04:48:50|243.65|240.85|243.54|240.74|243.65|240.85|243.54|240.74|0
1651207740000|2022-04-29 04:49:00|243.48|240.68|243.54|240.74|243.54|240.74|243.48|240.68|0
1651207750000|2022-04-29 04:49:10|243.59|240.79|243.59|240.79|243.59|240.79|243.59|240.79|0
1651207760000|2022-04-29 04:49:20|243.48|240.68|243.54|240.74|243.54|240.74|243.48|240.68|0
1651207770000|2022-04-29 04:49:30|243.48|240.68|243.54|240.74|243.54|240.74|243.48|240.68|0
1651207780000|2022-04-29 04:49:40|243.59|240.79|243.54|240.74|243.59|240.79|243.54|240.74|0
1651207790000|2022-04-29 04:49:50|243.48|240.68|243.25|240.45|243.48|240.68|243.25|240.45|0
1651207800000|2022-04-29 04:50:00|243.13|240.33|243.36|240.56|243.36|240.56|243.13|240.33|0
1651207810000|2022-04-29 04:50:10|243.48|240.68|243.7|240.9|243.7|240.9|243.48|240.68|0
1651207820000|2022-04-29 04:50:20|243.82|241.02|244.05|241.25|244.05|241.25|243.82|241.02|0
1651207830000|2022-04-29 04:50:30|243.93|241.13|243.93|241.13|243.99|241.19|243.93|241.13|0
1651207840000|2022-04-29 04:50:40|243.99|241.19|243.93|241.13|243.99|241.19|243.93|241.13|0
1651207860000|2022-04-29 04:51:00|243.82|241.02|243.7|240.9|243.82|241.02|243.7|240.9|0
1651207870000|2022-04-29 04:51:10|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1651207880000|2022-04-29 04:51:20|243.7|240.9|243.7|240.9|243.7|240.9|243.7|240.9|0
1651207890000|2022-04-29 04:51:30|243.53|240.73|243.13|240.33|243.53|240.73|243.13|240.33|0
1651207900000|2022-04-29 04:51:40|243.02|240.22|243.13|240.33|243.13|240.33|243.02|240.22|0
1651207910000|2022-04-29 04:51:50|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1651207930000|2022-04-29 04:52:10|243.13|240.33|243.19|240.39|243.19|240.39|243.13|240.33|0
1651207940000|2022-04-29 04:52:20|243.25|240.45|243.13|240.33|243.25|240.45|243.13|240.33|0
1651207950000|2022-04-29 04:52:30|243.19|240.39|243.13|240.33|243.19|240.39|243.13|240.33|0
1651207960000|2022-04-29 04:52:40|243.19|240.39|243.13|240.33|243.19|240.39|243.13|240.33|0
1651207970000|2022-04-29 04:52:50|243.19|240.39|243.02|240.22|243.19|240.39|243.02|240.22|0
1651207980000|2022-04-29 04:53:00|242.9|240.1|243.13|240.33|243.13|240.33|242.9|240.1|0
1651207990000|2022-04-29 04:53:10|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1651208000000|2022-04-29 04:53:20|243.02|240.22|243.02|240.22|243.02|240.22|243.02|240.22|0
1651208040000|2022-04-29 04:54:00|243.13|240.33|243.36|240.56|243.36|240.56|243.13|240.33|0
1651208050000|2022-04-29 04:54:10|243.24|240.44|243.24|240.44|243.3|240.5|243.24|240.44|0
1651208090000|2022-04-29 04:54:50|243.3|240.5|243.24|240.44|243.3|240.5|243.24|240.44|0
1651208100000|2022-04-29 04:55:00|243.19|240.39|242.79|239.99|243.19|240.39|242.79|239.99|0
1651208110000|2022-04-29 04:55:10|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1651208120000|2022-04-29 04:55:20|243.02|240.22|243.13|240.33|243.13|240.33|243.02|240.22|0
1651208130000|2022-04-29 04:55:30|243.19|240.39|243.24|240.44|243.36|240.56|243.19|240.39|0
1651208170000|2022-04-29 04:56:10|243.19|240.39|243.24|240.44|243.24|240.44|243.19|240.39|0
1651208180000|2022-04-29 04:56:20|243.13|240.33|243.13|240.33|243.24|240.44|243.13|240.33|0
1651208190000|2022-04-29 04:56:30|243.24|240.44|243.13|240.33|243.24|240.44|243.13|240.33|0
1651208200000|2022-04-29 04:56:40|243.07|240.27|243.01|240.21|243.07|240.27|243.01|240.21|0
1651208220000|2022-04-29 04:57:00|242.96|240.16|242.96|240.16|242.96|240.16|242.9|240.1|0
1651208230000|2022-04-29 04:57:10|243.01|240.21|243.01|240.21|243.01|240.21|243.01|240.21|0
1651208250000|2022-04-29 04:57:30|243.13|240.33|243.13|240.33|243.13|240.33|243.13|240.33|0
1651208260000|2022-04-29 04:57:40|243.07|240.27|243.13|240.33|243.13|240.33|242.96|240.16|0
1651208270000|2022-04-29 04:57:50|243.19|240.39|243.19|240.39|243.19|240.39|243.19|240.39|0
1651208280000|2022-04-29 04:58:00|243.13|240.33|243.13|240.33|243.19|240.39|243.13|240.33|0
1651208290000|2022-04-29 04:58:10|243.19|240.39|243.24|240.44|243.24|240.44|243.19|240.39|0
1651208300000|2022-04-29 04:58:20|243.19|240.39|243.13|240.33|243.24|240.44|243.13|240.33|0
1651208320000|2022-04-29 04:58:40|243.07|240.27|243.01|240.21|243.13|240.33|243.01|240.21|0
1651208330000|2022-04-29 04:58:50|243.13|240.33|243.07|240.27|243.13|240.33|243.07|240.27|0
1651208340000|2022-04-29 04:59:00|243.13|240.33|243.13|240.33|243.13|240.33|243.13|240.33|0
1651208360000|2022-04-29 04:59:20|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1651208370000|2022-04-29 04:59:30|243.01|240.21|242.9|240.1|243.01|240.21|242.9|240.1|0
1651208380000|2022-04-29 04:59:40|242.56|239.76|242.67|239.87|242.67|239.87|242.44|239.64|0
1651208390000|2022-04-29 04:59:50|242.73|239.93|242.78|239.98|242.78|239.98|242.67|239.87|0
1651208400000|2022-04-29 05:00:00|242.9|240.1|242.33|239.53|242.9|240.1|242.33|239.53|0
1651208410000|2022-04-29 05:00:10|242.21|239.41|241.99|239.19|242.21|239.41|241.99|239.19|0
1651208420000|2022-04-29 05:00:20|241.64|238.84|241.76|238.96|241.76|238.96|241.53|238.73|0
1651208430000|2022-04-29 05:00:30|241.87|239.07|241.76|238.96|241.93|239.13|241.76|238.96|0
1651208440000|2022-04-29 05:00:40|241.53|238.73|241.64|238.84|241.64|238.84|241.53|238.73|0
1651208450000|2022-04-29 05:00:50|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1651208460000|2022-04-29 05:01:00|241.36|238.56|241.19|238.39|241.36|238.56|240.96|238.16|0
1651208470000|2022-04-29 05:01:10|240.85|238.05|240.62|237.82|240.85|238.05|240.57|237.77|0
1651208480000|2022-04-29 05:01:20|241.08|238.28|241.08|238.28|241.3|238.5|241.08|238.28|0
1651208490000|2022-04-29 05:01:30|240.96|238.16|241.08|238.28|241.13|238.33|240.96|238.16|0
1651208500000|2022-04-29 05:01:40|240.96|238.16|240.96|238.16|240.96|238.16|240.62|237.82|0
1651208510000|2022-04-29 05:01:50|241.08|238.28|240.96|238.16|241.08|238.28|240.96|238.16|0
1651208520000|2022-04-29 05:02:00|240.74|237.94|240.51|237.71|240.74|237.94|240.51|237.71|0
1651208530000|2022-04-29 05:02:10|240.4|237.6|240.51|237.71|240.51|237.71|240.28|237.48|0
1651208540000|2022-04-29 05:02:20|240.62|237.82|240.51|237.71|240.62|237.82|240.45|237.65|0
1651208550000|2022-04-29 05:02:30|240.45|237.65|240.28|237.48|240.62|237.82|240.28|237.48|0
1651208560000|2022-04-29 05:02:40|240.39|237.59|240.39|237.59|240.62|237.82|240.39|237.59|0
1651208570000|2022-04-29 05:02:50|240.51|237.71|240.34|237.54|240.51|237.71|240.34|237.54|0
1651208580000|2022-04-29 05:03:00|240.39|237.59|240.62|237.82|240.62|237.82|240.39|237.59|0
1651208590000|2022-04-29 05:03:10|240.68|237.88|240.62|237.82|240.73|237.93|240.62|237.82|0
1651208600000|2022-04-29 05:03:20|240.73|237.93|241.19|238.39|241.19|238.39|240.68|237.88|0
1651208610000|2022-04-29 05:03:30|241.3|238.5|241.3|238.5|241.3|238.5|241.19|238.39|0
1651208620000|2022-04-29 05:03:40|241.19|238.39|241.3|238.5|241.53|238.73|241.19|238.39|0
1651208630000|2022-04-29 05:03:50|241.19|238.39|241.19|238.39|241.3|238.5|241.19|238.39|0
1651208640000|2022-04-29 05:04:00|241.3|238.5|241.3|238.5|241.3|238.5|241.19|238.39|0
1651208650000|2022-04-29 05:04:10|241.07|238.27|241.36|238.56|241.36|238.56|241.07|238.27|0
1651208660000|2022-04-29 05:04:20|241.3|238.5|240.51|237.71|241.3|238.5|240.51|237.71|0
1651208670000|2022-04-29 05:04:30|240.45|237.65|240.28|237.48|240.45|237.65|240.28|237.48|0
1651208680000|2022-04-29 05:04:40|240.51|237.71|240.62|237.82|240.62|237.82|240.51|237.71|0
1651208690000|2022-04-29 05:04:50|240.73|237.93|240.62|237.82|240.73|237.93|240.62|237.82|0
1651208700000|2022-04-29 05:05:00|240.51|237.71|240.39|237.59|240.51|237.71|240.34|237.54|0
1651208710000|2022-04-29 05:05:10|240.51|237.71|240.62|237.82|240.62|237.82|240.51|237.71|0
1651208720000|2022-04-29 05:05:20|240.57|237.77|240.17|237.37|240.57|237.77|240.17|237.37|0
1651208730000|2022-04-29 05:05:30|240.28|237.48|240.45|237.65|240.51|237.71|240.28|237.48|0
1651208740000|2022-04-29 05:05:40|240.39|237.59|240.17|237.37|240.39|237.59|240.17|237.37|0
1651208750000|2022-04-29 05:05:50|240|237.2|240.11|237.31|240.17|237.37|239.94|237.14|0
1651208760000|2022-04-29 05:06:00|240.17|237.37|239.94|237.14|240.17|237.37|239.94|237.14|0
1651208770000|2022-04-29 05:06:10|239.83|237.03|239.94|237.14|239.94|237.14|239.83|237.03|0
1651208780000|2022-04-29 05:06:20|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1651208790000|2022-04-29 05:06:30|239.94|237.14|239.83|237.03|239.94|237.14|239.71|236.91|0
1651208800000|2022-04-29 05:06:40|239.94|237.14|240|237.2|240.05|237.25|239.88|237.08|0
1651208810000|2022-04-29 05:06:50|240.05|237.25|240|237.2|240.05|237.25|240|237.2|0
1651208820000|2022-04-29 05:07:00|239.83|237.03|239.71|236.91|239.83|237.03|239.71|236.91|0
1651208830000|2022-04-29 05:07:10|239.77|236.97|240.05|237.25|240.05|237.25|239.71|236.91|0
1651208840000|2022-04-29 05:07:20|240|237.2|240.05|237.25|240.05|237.25|240|237.2|0
1651208850000|2022-04-29 05:07:30|240.28|237.48|240.05|237.25|240.28|237.48|240.05|237.25|0
1651208860000|2022-04-29 05:07:40|240.17|237.37|240.28|237.48|240.28|237.48|240.16|237.36|0
1651208870000|2022-04-29 05:07:50|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1651208880000|2022-04-29 05:08:00|240.34|237.54|240.34|237.54|240.34|237.54|240.28|237.48|0
1651208890000|2022-04-29 05:08:10|240.28|237.48|240.45|237.65|240.45|237.65|240.28|237.48|0
1651208900000|2022-04-29 05:08:20|240.39|237.59|240.62|237.82|240.62|237.82|240.39|237.59|0
1651208910000|2022-04-29 05:08:30|240.68|237.88|240.73|237.93|240.73|237.93|240.68|237.88|0
1651208930000|2022-04-29 05:08:50|240.62|237.82|240.62|237.82|240.68|237.88|240.62|237.82|0
1651208940000|2022-04-29 05:09:00|240.5|237.7|240.5|237.7|240.62|237.82|240.5|237.7|0
1651208950000|2022-04-29 05:09:10|240.62|237.82|240.62|237.82|240.62|237.82|240.5|237.7|0
1651208960000|2022-04-29 05:09:20|240.73|237.93|240.5|237.7|240.73|237.93|240.5|237.7|0
1651208970000|2022-04-29 05:09:30|240.45|237.65|240.16|237.36|240.45|237.65|240.16|237.36|0
1651208980000|2022-04-29 05:09:40|240|237.2|239.82|237.02|240|237.2|239.82|237.02|0
1651208990000|2022-04-29 05:09:50|239.88|237.08|239.82|237.02|239.88|237.08|239.82|237.02|0
1651209000000|2022-04-29 05:10:00|239.94|237.14|239.94|237.14|240.05|237.25|239.94|237.14|0
1651209010000|2022-04-29 05:10:10|239.88|237.08|239.88|237.08|239.94|237.14|239.82|237.02|0
1651209020000|2022-04-29 05:10:20|239.82|237.02|239.94|237.14|239.94|237.14|239.82|237.02|0
1651209030000|2022-04-29 05:10:30|239.88|237.08|240.05|237.25|240.05|237.25|239.88|237.08|0
1651209040000|2022-04-29 05:10:40|240.11|237.31|240.11|237.31|240.11|237.31|240.11|237.31|0
1651209050000|2022-04-29 05:10:50|240.16|237.36|240.28|237.48|240.28|237.48|240.16|237.36|0
1651209060000|2022-04-29 05:11:00|240.05|237.25|240.05|237.25|240.05|237.25|240.05|237.25|0
1651209070000|2022-04-29 05:11:10|240.16|237.36|240.39|237.59|240.39|237.59|240.16|237.36|0
1651209080000|2022-04-29 05:11:20|240.5|237.7|240.39|237.59|240.5|237.7|240.39|237.59|0
1651209090000|2022-04-29 05:11:30|240.28|237.48|240.16|237.36|240.28|237.48|240.05|237.25|0
1651209100000|2022-04-29 05:11:40|240.05|237.25|239.82|237.02|240.05|237.25|239.82|237.02|0
1651209110000|2022-04-29 05:11:50|239.94|237.14|239.82|237.02|239.94|237.14|239.82|237.02|0
1651209120000|2022-04-29 05:12:00|240.05|237.25|239.94|237.14|240.05|237.25|239.94|237.14|0
1651209130000|2022-04-29 05:12:10|240.05|237.25|240.28|237.48|240.28|237.48|240.05|237.25|0
1651209140000|2022-04-29 05:12:20|240.22|237.42|240.28|237.48|240.28|237.48|240.22|237.42|0
1651209150000|2022-04-29 05:12:30|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1651209160000|2022-04-29 05:12:40|240.62|237.82|240.62|237.82|240.62|237.82|240.62|237.82|0
1651209170000|2022-04-29 05:12:50|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1651209180000|2022-04-29 05:13:00|240.45|237.65|240.16|237.36|240.45|237.65|240.16|237.36|0
1651209200000|2022-04-29 05:13:20|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1651209210000|2022-04-29 05:13:30|240.39|237.59|240.39|237.59|240.39|237.59|240.27|237.47|0
1651209220000|2022-04-29 05:13:40|240.5|237.7|240.61|237.81|240.61|237.81|240.5|237.7|0
1651209230000|2022-04-29 05:13:50|240.5|237.7|240.5|237.7|240.61|237.81|240.5|237.7|0
1651209260000|2022-04-29 05:14:20|240.45|237.65|240.39|237.59|240.5|237.7|240.39|237.59|0
1651209270000|2022-04-29 05:14:30|240.27|237.47|240.39|237.59|240.39|237.59|240.27|237.47|0
1651209280000|2022-04-29 05:14:40|240.5|237.7|240.39|237.59|240.5|237.7|240.39|237.59|0
1651209290000|2022-04-29 05:14:50|240.33|237.53|240.27|237.47|240.33|237.53|240.27|237.47|0
1651209300000|2022-04-29 05:15:00|240.16|237.36|240.27|237.47|240.27|237.47|240.16|237.36|0
1651209310000|2022-04-29 05:15:10|240.39|237.59|240.27|237.47|240.39|237.59|240.27|237.47|0
1651209320000|2022-04-29 05:15:20|240.16|237.36|240.5|237.7|240.5|237.7|240.16|237.36|0
1651209330000|2022-04-29 05:15:30|240.56|237.76|240.61|237.81|240.61|237.81|240.56|237.76|0
1651209340000|2022-04-29 05:15:40|240.5|237.7|240.45|237.65|240.5|237.7|240.39|237.59|0
1651209350000|2022-04-29 05:15:50|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1651209360000|2022-04-29 05:16:00|240.45|237.65|240.39|237.59|240.45|237.65|240.39|237.59|0
1651209370000|2022-04-29 05:16:10|240.33|237.53|240.33|237.53|240.33|237.53|240.27|237.47|0
1651209380000|2022-04-29 05:16:20|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1651209390000|2022-04-29 05:16:30|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1651209400000|2022-04-29 05:16:40|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1651209420000|2022-04-29 05:17:00|240.33|237.53|240.61|237.81|240.61|237.81|240.33|237.53|0
1651209450000|2022-04-29 05:17:30|240.44|237.64|240.5|237.7|240.5|237.7|240.44|237.64|0
1651209460000|2022-04-29 05:17:40|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1651209470000|2022-04-29 05:17:50|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1651209480000|2022-04-29 05:18:00|240.39|237.59|240.5|237.7|240.5|237.7|240.39|237.59|0
1651209490000|2022-04-29 05:18:10|240.67|237.87|240.61|237.81|240.67|237.87|240.5|237.7|0
1651209500000|2022-04-29 05:18:20|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1651209510000|2022-04-29 05:18:30|240.84|238.04|241.18|238.38|241.18|238.38|240.84|238.04|0
1651209520000|2022-04-29 05:18:40|241.12|238.32|241.07|238.27|241.12|238.32|241.07|238.27|0
1651209540000|2022-04-29 05:19:00|241.18|238.38|241.18|238.38|241.18|238.38|241.12|238.32|0
1651209550000|2022-04-29 05:19:10|241.29|238.49|241.24|238.44|241.29|238.49|241.18|238.38|0
1651209560000|2022-04-29 05:19:20|241.18|238.38|241.06|238.26|241.18|238.38|241.06|238.26|0
1651209570000|2022-04-29 05:19:30|240.95|238.15|240.95|238.15|240.95|238.15|240.84|238.04|0
1651209580000|2022-04-29 05:19:40|241.06|238.26|241.18|238.38|241.18|238.38|241.06|238.26|0
1651209600000|2022-04-29 05:20:00|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1651209610000|2022-04-29 05:20:10|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1651209620000|2022-04-29 05:20:20|241.12|238.32|241.18|238.38|241.18|238.38|241.12|238.32|0
1651209630000|2022-04-29 05:20:30|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1651209640000|2022-04-29 05:20:40|241.01|238.21|241.06|238.26|241.06|238.26|241.01|238.21|0
1651209650000|2022-04-29 05:20:50|240.95|238.15|241.29|238.49|241.29|238.49|240.95|238.15|0
1651209660000|2022-04-29 05:21:00|241.4|238.6|242.43|239.63|242.43|239.63|241.4|238.6|0
1651209670000|2022-04-29 05:21:10|242.32|239.52|242.2|239.4|242.32|239.52|242.09|239.29|0
1651209680000|2022-04-29 05:21:20|242.43|239.63|242.43|239.63|242.43|239.63|242.37|239.57|0
1651209690000|2022-04-29 05:21:30|242.54|239.74|242.49|239.69|242.54|239.74|242.49|239.69|0
1651209700000|2022-04-29 05:21:40|242.54|239.74|242.43|239.63|242.54|239.74|242.37|239.57|0
1651209710000|2022-04-29 05:21:50|242.54|239.74|242.77|239.97|242.77|239.97|242.54|239.74|0
1651209720000|2022-04-29 05:22:00|242.88|240.08|243|240.2|243|240.2|242.88|240.08|0
1651209730000|2022-04-29 05:22:10|243.11|240.31|243|240.2|243.11|240.31|243|240.2|0
1651209740000|2022-04-29 05:22:20|242.88|240.08|242.72|239.92|242.88|240.08|242.66|239.86|0
1651209750000|2022-04-29 05:22:30|242.54|239.74|242.66|239.86|242.66|239.86|242.54|239.74|0
1651209760000|2022-04-29 05:22:40|242.54|239.74|242.6|239.8|242.66|239.86|242.49|239.69|0
1651209770000|2022-04-29 05:22:50|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1651209780000|2022-04-29 05:23:00|242.49|239.69|242.49|239.69|242.49|239.69|242.49|239.69|0
1651209790000|2022-04-29 05:23:10|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1651209800000|2022-04-29 05:23:20|242.54|239.74|242.54|239.74|242.66|239.86|242.54|239.74|0
1651209810000|2022-04-29 05:23:30|242.66|239.86|242.88|240.08|242.88|240.08|242.66|239.86|0
1651209820000|2022-04-29 05:23:40|242.83|240.03|242.54|239.74|242.83|240.03|242.54|239.74|0
1651209830000|2022-04-29 05:23:50|242.66|239.86|242.71|239.91|242.77|239.97|242.66|239.86|0
1651209840000|2022-04-29 05:24:00|242.77|239.97|242.54|239.74|242.77|239.97|242.43|239.63|0
1651209850000|2022-04-29 05:24:10|242.6|239.8|242.66|239.86|242.66|239.86|242.6|239.8|0
1651209860000|2022-04-29 05:24:20|242.6|239.8|242.43|239.63|242.66|239.86|242.43|239.63|0
1651209870000|2022-04-29 05:24:30|242.37|239.57|242.31|239.51|242.37|239.57|242.31|239.51|0
1651209880000|2022-04-29 05:24:40|242.2|239.4|242.08|239.28|242.2|239.4|242.08|239.28|0
1651209890000|2022-04-29 05:24:50|241.97|239.17|241.97|239.17|242.03|239.23|241.97|239.17|0
1651209900000|2022-04-29 05:25:00|242.08|239.28|242.08|239.28|242.2|239.4|242.08|239.28|0
1651209910000|2022-04-29 05:25:10|241.92|239.12|241.92|239.12|241.92|239.12|241.92|239.12|0
1651209920000|2022-04-29 05:25:20|241.97|239.17|241.86|239.06|241.97|239.17|241.86|239.06|0
1651209940000|2022-04-29 05:25:40|241.97|239.17|241.74|238.94|241.97|239.17|241.74|238.94|0
1651209950000|2022-04-29 05:25:50|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1651209960000|2022-04-29 05:26:00|241.97|239.17|242.03|239.23|242.03|239.23|241.97|239.17|0
1651209970000|2022-04-29 05:26:10|241.97|239.17|241.97|239.17|241.97|239.17|241.97|239.17|0
1651209980000|2022-04-29 05:26:20|242.03|239.23|241.97|239.17|242.08|239.28|241.86|239.06|0
1651209990000|2022-04-29 05:26:30|242.03|239.23|242.03|239.23|242.03|239.23|242.03|239.23|0
1651210000000|2022-04-29 05:26:40|242.08|239.28|242.03|239.23|242.08|239.28|242.03|239.23|0
1651210010000|2022-04-29 05:26:50|241.97|239.17|241.92|239.12|242.03|239.23|241.92|239.12|0
1651210020000|2022-04-29 05:27:00|241.97|239.17|241.86|239.06|241.97|239.17|241.8|239|0
1651210030000|2022-04-29 05:27:10|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1651210040000|2022-04-29 05:27:20|241.63|238.83|241.63|238.83|241.63|238.83|241.63|238.83|0
1651210050000|2022-04-29 05:27:30|241.57|238.77|241.63|238.83|241.63|238.83|241.57|238.77|0
1651210060000|2022-04-29 05:27:40|241.69|238.89|241.69|238.89|241.74|238.94|241.69|238.89|0
1651210070000|2022-04-29 05:27:50|241.74|238.94|241.86|239.06|241.86|239.06|241.69|238.89|0
1651210080000|2022-04-29 05:28:00|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1651210090000|2022-04-29 05:28:10|241.69|238.89|241.57|238.77|241.69|238.89|241.57|238.77|0
1651210100000|2022-04-29 05:28:20|241.63|238.83|241.63|238.83|241.63|238.83|241.57|238.77|0
1651210110000|2022-04-29 05:28:30|241.57|238.77|241.57|238.77|241.57|238.77|241.57|238.77|0
1651210120000|2022-04-29 05:28:40|241.63|238.83|241.51|238.71|241.63|238.83|241.51|238.71|0
1651210130000|2022-04-29 05:28:50|241.57|238.77|241.51|238.71|241.57|238.77|241.51|238.71|0
1651210140000|2022-04-29 05:29:00|241.4|238.6|241.51|238.71|241.51|238.71|241.4|238.6|0
1651210150000|2022-04-29 05:29:10|241.63|238.83|241.46|238.66|241.63|238.83|241.46|238.66|0
1651210160000|2022-04-29 05:29:20|241.57|238.77|241.63|238.83|241.69|238.89|241.57|238.77|0
1651210170000|2022-04-29 05:29:30|241.57|238.77|241.57|238.77|241.57|238.77|241.51|238.71|0
1651210180000|2022-04-29 05:29:40|241.63|238.83|241.63|238.83|241.63|238.83|241.63|238.83|0
1651210190000|2022-04-29 05:29:50|241.51|238.71|241.51|238.71|241.51|238.71|241.51|238.71|0
1651210200000|2022-04-29 05:30:00|241.4|238.6|241.4|238.6|241.4|238.6|241.34|238.54|0
1651210210000|2022-04-29 05:30:10|241.34|238.54|241.46|238.66|241.46|238.66|241.34|238.54|0
1651210220000|2022-04-29 05:30:20|241.57|238.77|241.8|239|241.8|239|241.57|238.77|0
1651210230000|2022-04-29 05:30:30|241.97|239.17|241.97|239.17|242.08|239.28|241.97|239.17|0
1651210240000|2022-04-29 05:30:40|242.03|239.23|242.08|239.28|242.08|239.28|242.03|239.23|0
1651210250000|2022-04-29 05:30:50|241.91|239.11|241.74|238.94|241.97|239.17|241.74|238.94|0
1651210260000|2022-04-29 05:31:00|241.63|238.83|241.51|238.71|241.63|238.83|241.4|238.6|0
1651210270000|2022-04-29 05:31:10|241.63|238.83|241.8|239|241.8|239|241.63|238.83|0
1651210280000|2022-04-29 05:31:20|241.85|239.05|241.8|239|241.97|239.17|241.8|239|0
1651210290000|2022-04-29 05:31:30|241.74|238.94|241.8|239|241.8|239|241.74|238.94|0
1651210300000|2022-04-29 05:31:40|241.74|238.94|241.46|238.66|241.8|239|241.46|238.66|0
1651210310000|2022-04-29 05:31:50|241.57|238.77|241.51|238.71|241.57|238.77|241.46|238.66|0
1651210320000|2022-04-29 05:32:00|241.57|238.77|241.46|238.66|241.57|238.77|241.28|238.48|0
1651210330000|2022-04-29 05:32:10|241.51|238.71|241.62|238.82|241.62|238.82|241.51|238.71|0
1651210340000|2022-04-29 05:32:20|241.68|238.88|241.68|238.88|241.68|238.88|241.68|238.88|0
1651210350000|2022-04-29 05:32:30|241.74|238.94|242.03|239.23|242.03|239.23|241.74|238.94|0
1651210360000|2022-04-29 05:32:40|242.08|239.28|242.03|239.23|242.08|239.28|242.03|239.23|0
1651210370000|2022-04-29 05:32:50|241.91|239.11|241.62|238.82|241.91|239.11|241.62|238.82|0
1651210380000|2022-04-29 05:33:00|241.57|238.77|241.4|238.6|241.62|238.82|241.4|238.6|0
1651210390000|2022-04-29 05:33:10|241.51|238.71|241.51|238.71|241.62|238.82|241.51|238.71|0
1651210400000|2022-04-29 05:33:20|241.62|238.82|241.28|238.48|241.62|238.82|241.28|238.48|0
1651210410000|2022-04-29 05:33:30|241.4|238.6|241.23|238.43|241.4|238.6|241.17|238.37|0
1651210420000|2022-04-29 05:33:40|241.4|238.6|241.17|238.37|241.4|238.6|241.17|238.37|0
1651210430000|2022-04-29 05:33:50|240.94|238.14|240.83|238.03|241.06|238.26|240.83|238.03|0
1651210440000|2022-04-29 05:34:00|240.94|238.14|241.28|238.48|241.28|238.48|240.94|238.14|0
1651210450000|2022-04-29 05:34:10|241.34|238.54|241.28|238.48|241.46|238.66|241.28|238.48|0
1651210460000|2022-04-29 05:34:20|241.34|238.54|241.06|238.26|241.34|238.54|241.06|238.26|0
1651210470000|2022-04-29 05:34:30|240.94|238.14|241.06|238.26|241.06|238.26|240.94|238.14|0
1651210480000|2022-04-29 05:34:40|241.17|238.37|241.4|238.6|241.4|238.6|241.17|238.37|0
1651210490000|2022-04-29 05:34:50|241.46|238.66|241.34|238.54|241.46|238.66|241.34|238.54|0
1651210500000|2022-04-29 05:35:00|241.4|238.6|241.34|238.54|241.4|238.6|241.17|238.37|0
1651210510000|2022-04-29 05:35:10|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1651210520000|2022-04-29 05:35:20|241.51|238.71|241.28|238.48|241.51|238.71|241.28|238.48|0
1651210530000|2022-04-29 05:35:30|241.17|238.37|241.05|238.25|241.17|238.37|241.05|238.25|0
1651210540000|2022-04-29 05:35:40|241|238.2|241.05|238.25|241.05|238.25|240.94|238.14|0
1651210560000|2022-04-29 05:36:00|241|238.2|241.05|238.25|241.05|238.25|240.83|238.03|0
1651210570000|2022-04-29 05:36:10|241|238.2|240.94|238.14|241|238.2|240.89|238.09|0
1651210580000|2022-04-29 05:36:20|241.05|238.25|240.94|238.14|241.05|238.25|240.83|238.03|0
1651210590000|2022-04-29 05:36:30|240.83|238.03|240.94|238.14|240.94|238.14|240.83|238.03|0
1651210600000|2022-04-29 05:36:40|240.89|238.09|240.83|238.03|240.89|238.09|240.83|238.03|0
1651210610000|2022-04-29 05:36:50|241.05|238.25|241.17|238.37|241.17|238.37|241.05|238.25|0
1651210620000|2022-04-29 05:37:00|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1651210630000|2022-04-29 05:37:10|240.94|238.14|240.89|238.09|240.94|238.14|240.83|238.03|0
1651210640000|2022-04-29 05:37:20|240.83|238.03|240.71|237.91|240.89|238.09|240.71|237.91|0
1651210650000|2022-04-29 05:37:30|240.77|237.97|240.83|238.03|240.83|238.03|240.77|237.97|0
1651210670000|2022-04-29 05:37:50|240.71|237.91|240.6|237.8|240.71|237.91|240.6|237.8|0
1651210680000|2022-04-29 05:38:00|240.37|237.57|240.37|237.57|240.43|237.63|240.37|237.57|0
1651210690000|2022-04-29 05:38:10|240.26|237.46|240.49|237.69|240.49|237.69|240.26|237.46|0
1651210700000|2022-04-29 05:38:20|240.43|237.63|240.49|237.69|240.49|237.69|240.43|237.63|0
1651210710000|2022-04-29 05:38:30|240.37|237.57|240.49|237.69|240.49|237.69|240.37|237.57|0
1651210720000|2022-04-29 05:38:40|240.54|237.74|240.26|237.46|240.54|237.74|240.26|237.46|0
1651210730000|2022-04-29 05:38:50|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1651210740000|2022-04-29 05:39:00|240.43|237.63|240.49|237.69|240.49|237.69|240.37|237.57|0
1651210750000|2022-04-29 05:39:10|240.37|237.57|240.26|237.46|240.37|237.57|240.26|237.46|0
1651210780000|2022-04-29 05:39:40|240.32|237.52|240.6|237.8|240.6|237.8|240.32|237.52|0
1651210790000|2022-04-29 05:39:50|240.54|237.74|240.6|237.8|240.6|237.8|240.54|237.74|0
1651210800000|2022-04-29 05:40:00|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1651210810000|2022-04-29 05:40:10|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1651210820000|2022-04-29 05:40:20|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1651210850000|2022-04-29 05:40:50|240.37|237.57|240.43|237.63|240.43|237.63|240.37|237.57|0
1651210860000|2022-04-29 05:41:00|240.48|237.68|240.71|237.91|240.71|237.91|240.43|237.63|0
1651210870000|2022-04-29 05:41:10|240.94|238.14|240.94|238.14|241|238.2|240.94|238.14|0
1651210880000|2022-04-29 05:41:20|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1651210900000|2022-04-29 05:41:40|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1651210920000|2022-04-29 05:42:00|241.11|238.31|241.05|238.25|241.11|238.31|241.05|238.25|0
1651210930000|2022-04-29 05:42:10|241.11|238.31|241.05|238.25|241.11|238.31|241.05|238.25|0
1651210940000|2022-04-29 05:42:20|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1651210950000|2022-04-29 05:42:30|240.82|238.02|240.71|237.91|240.82|238.02|240.71|237.91|0
1651210960000|2022-04-29 05:42:40|240.77|237.97|240.77|237.97|240.77|237.97|240.71|237.91|0
1651210970000|2022-04-29 05:42:50|240.71|237.91|240.6|237.8|240.77|237.97|240.6|237.8|0
1651210980000|2022-04-29 05:43:00|240.71|237.91|240.77|237.97|240.77|237.97|240.71|237.91|0
1651210990000|2022-04-29 05:43:10|240.71|237.91|240.82|238.02|240.82|238.02|240.66|237.86|0
1651211000000|2022-04-29 05:43:20|240.94|238.14|240.88|238.08|240.94|238.14|240.88|238.08|0
1651211010000|2022-04-29 05:43:30|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1651211020000|2022-04-29 05:43:40|240.6|237.8|240.71|237.91|240.71|237.91|240.6|237.8|0
1651211030000|2022-04-29 05:43:50|240.82|238.02|240.94|238.14|240.94|238.14|240.82|238.02|0
1651211040000|2022-04-29 05:44:00|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1651211050000|2022-04-29 05:44:10|240.88|238.08|240.94|238.14|240.94|238.14|240.88|238.08|0
1651211070000|2022-04-29 05:44:30|240.99|238.19|240.94|238.14|240.99|238.19|240.94|238.14|0
1651211080000|2022-04-29 05:44:40|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1651211090000|2022-04-29 05:44:50|240.99|238.19|240.94|238.14|240.99|238.19|240.94|238.14|0
1651211100000|2022-04-29 05:45:00|240.71|237.91|240.65|237.85|240.82|238.02|240.65|237.85|0
1651211110000|2022-04-29 05:45:10|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1651211120000|2022-04-29 05:45:20|240.59|237.79|240.59|237.79|240.71|237.91|240.59|237.79|0
1651211130000|2022-04-29 05:45:30|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1651211150000|2022-04-29 05:45:50|240.77|237.97|240.59|237.79|240.77|237.97|240.48|237.68|0
1651211160000|2022-04-29 05:46:00|240.82|238.02|240.71|237.91|240.82|238.02|240.71|237.91|0
1651211170000|2022-04-29 05:46:10|240.93|238.13|240.77|237.97|240.93|238.13|240.77|237.97|0
1651211180000|2022-04-29 05:46:20|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1651211190000|2022-04-29 05:46:30|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1651211200000|2022-04-29 05:46:40|240.82|238.02|240.71|237.91|240.82|238.02|240.71|237.91|0
1651211210000|2022-04-29 05:46:50|240.82|238.02|240.82|238.02|240.88|238.08|240.71|237.91|0
1651211220000|2022-04-29 05:47:00|240.93|238.13|240.82|238.02|240.93|238.13|240.82|238.02|0
1651211230000|2022-04-29 05:47:10|240.77|237.97|240.88|238.08|240.88|238.08|240.71|237.91|0
1651211240000|2022-04-29 05:47:20|240.93|238.13|240.93|238.13|240.93|238.13|240.82|238.02|0
1651211280000|2022-04-29 05:48:00|240.71|237.91|240.71|237.91|240.71|237.91|240.59|237.79|0
1651211290000|2022-04-29 05:48:10|240.65|237.85|240.71|237.91|240.71|237.91|240.59|237.79|0
1651211300000|2022-04-29 05:48:20|240.59|237.79|240.59|237.79|240.59|237.79|240.59|237.79|0
1651211310000|2022-04-29 05:48:30|240.48|237.68|240.71|237.91|240.71|237.91|240.48|237.68|0
1651211320000|2022-04-29 05:48:40|240.82|238.02|240.77|237.97|240.82|238.02|240.71|237.91|0
1651211330000|2022-04-29 05:48:50|240.71|237.91|240.76|237.96|240.77|237.97|240.71|237.91|0
1651211340000|2022-04-29 05:49:00|240.71|237.91|240.82|238.02|240.82|238.02|240.71|237.91|0
1651211350000|2022-04-29 05:49:10|240.76|237.96|240.71|237.91|240.76|237.96|240.71|237.91|0
1651211360000|2022-04-29 05:49:20|240.65|237.85|240.59|237.79|240.65|237.85|240.59|237.79|0
1651211380000|2022-04-29 05:49:40|240.54|237.74|240.82|238.02|240.88|238.08|240.54|237.74|0
1651211390000|2022-04-29 05:49:50|240.93|238.13|241.05|238.25|241.1|238.3|240.93|238.13|0
1651211410000|2022-04-29 05:50:10|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1651211420000|2022-04-29 05:50:20|241.05|238.25|241.16|238.36|241.16|238.36|241.05|238.25|0
1651211430000|2022-04-29 05:50:30|241.1|238.3|241.27|238.47|241.27|238.47|241.1|238.3|0
1651211440000|2022-04-29 05:50:40|241.33|238.53|241.39|238.59|241.39|238.59|241.33|238.53|0
1651211450000|2022-04-29 05:50:50|241.61|238.81|241.61|238.81|241.67|238.87|241.61|238.81|0
1651211460000|2022-04-29 05:51:00|241.45|238.65|241.44|238.64|241.61|238.81|241.44|238.64|0
1651211470000|2022-04-29 05:51:10|241.39|238.59|241.39|238.59|241.44|238.64|241.39|238.59|0
1651211480000|2022-04-29 05:51:20|241.5|238.7|241.73|238.93|241.73|238.93|241.5|238.7|0
1651211490000|2022-04-29 05:51:30|241.84|239.04|241.73|238.93|241.84|239.04|241.73|238.93|0
1651211500000|2022-04-29 05:51:40|241.79|238.99|241.95|239.15|241.95|239.15|241.79|238.99|0
1651211510000|2022-04-29 05:51:50|241.84|239.04|241.84|239.04|241.84|239.04|241.84|239.04|0
1651211520000|2022-04-29 05:52:00|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1651211530000|2022-04-29 05:52:10|241.73|238.93|241.61|238.81|241.73|238.93|241.61|238.81|0
1651211540000|2022-04-29 05:52:20|241.56|238.76|241.5|238.7|241.56|238.76|241.5|238.7|0
1651211550000|2022-04-29 05:52:30|241.61|238.81|241.73|238.93|241.73|238.93|241.61|238.81|0
1651211560000|2022-04-29 05:52:40|241.67|238.87|241.61|238.81|241.67|238.87|241.61|238.81|0
1651211570000|2022-04-29 05:52:50|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1651211580000|2022-04-29 05:53:00|241.67|238.87|241.73|238.93|241.73|238.93|241.67|238.87|0
1651211590000|2022-04-29 05:53:10|241.78|238.98|241.73|238.93|241.84|239.04|241.73|238.93|0
1651211600000|2022-04-29 05:53:20|241.84|239.04|241.95|239.15|241.95|239.15|241.84|239.04|0
1651211610000|2022-04-29 05:53:30|242.07|239.27|242.41|239.61|242.41|239.61|242.07|239.27|0
1651211620000|2022-04-29 05:53:40|242.29|239.49|242.18|239.38|242.29|239.49|242.18|239.38|0
1651211630000|2022-04-29 05:53:50|242.29|239.49|242.18|239.38|242.29|239.49|242.18|239.38|0
1651211640000|2022-04-29 05:54:00|242.24|239.44|242.29|239.49|242.35|239.55|242.24|239.44|0
1651211650000|2022-04-29 05:54:10|242.35|239.55|242.41|239.61|242.41|239.61|242.35|239.55|0
1651211660000|2022-04-29 05:54:20|242.52|239.72|242.58|239.78|242.58|239.78|242.52|239.72|0
1651211670000|2022-04-29 05:54:30|242.64|239.84|242.64|239.84|242.64|239.84|242.64|239.84|0
1651211680000|2022-04-29 05:54:40|242.52|239.72|242.64|239.84|242.64|239.84|242.52|239.72|0
1651211690000|2022-04-29 05:54:50|242.7|239.9|242.52|239.72|242.7|239.9|242.52|239.72|0
1651211700000|2022-04-29 05:55:00|242.75|239.95|242.7|239.9|242.75|239.95|242.64|239.84|0
1651211710000|2022-04-29 05:55:10|242.75|239.95|242.52|239.72|242.75|239.95|242.52|239.72|0
1651211720000|2022-04-29 05:55:20|242.58|239.78|242.58|239.78|242.58|239.78|242.58|239.78|0
1651211730000|2022-04-29 05:55:30|242.64|239.84|242.64|239.84|242.64|239.84|242.64|239.84|0
1651211740000|2022-04-29 05:55:40|242.52|239.72|242.64|239.84|242.64|239.84|242.52|239.72|0
1651211750000|2022-04-29 05:55:50|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1651211760000|2022-04-29 05:56:00|242.64|239.84|242.64|239.84|242.64|239.84|242.64|239.84|0
1651211770000|2022-04-29 05:56:10|242.75|239.95|242.58|239.78|242.75|239.95|242.58|239.78|0
1651211780000|2022-04-29 05:56:20|242.69|239.89|242.75|239.95|242.75|239.95|242.69|239.89|0
1651211790000|2022-04-29 05:56:30|242.86|240.06|243.21|240.41|243.21|240.41|242.86|240.06|0
1651211800000|2022-04-29 05:56:40|243.32|240.52|243.09|240.29|243.32|240.52|243.09|240.29|0
1651211810000|2022-04-29 05:56:50|242.92|240.12|243.09|240.29|243.09|240.29|242.92|240.12|0
1651211830000|2022-04-29 05:57:10|243.15|240.35|243.09|240.29|243.21|240.41|243.09|240.29|0
1651211840000|2022-04-29 05:57:20|242.98|240.18|243.09|240.29|243.09|240.29|242.98|240.18|0
1651211850000|2022-04-29 05:57:30|243.04|240.24|242.75|239.95|243.04|240.24|242.75|239.95|0
1651211870000|2022-04-29 05:57:50|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1651211880000|2022-04-29 05:58:00|242.41|239.61|242.41|239.61|242.52|239.72|242.41|239.61|0
1651211890000|2022-04-29 05:58:10|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1651211900000|2022-04-29 05:58:20|242.06|239.26|242.18|239.38|242.18|239.38|242.06|239.26|0
1651211910000|2022-04-29 05:58:30|242.06|239.26|242.18|239.38|242.18|239.38|242.06|239.26|0
1651211920000|2022-04-29 05:58:40|242.06|239.26|242.06|239.26|242.06|239.26|242.06|239.26|0
1651211930000|2022-04-29 05:58:50|241.95|239.15|241.84|239.04|241.95|239.15|241.84|239.04|0
1651211940000|2022-04-29 05:59:00|241.72|238.92|241.61|238.81|241.72|238.92|241.61|238.81|0
1651211950000|2022-04-29 05:59:10|241.49|238.69|241.72|238.92|241.72|238.92|241.49|238.69|0
1651211960000|2022-04-29 05:59:20|241.84|239.04|241.61|238.81|241.84|239.04|241.61|238.81|0
1651211970000|2022-04-29 05:59:30|241.72|238.92|241.61|238.81|241.72|238.92|241.61|238.81|0
1651211980000|2022-04-29 05:59:40|241.49|238.69|241.49|238.69|241.49|238.69|241.49|238.69|0
1651211990000|2022-04-29 05:59:50|241.61|238.81|241.61|238.81|241.61|238.81|241.49|238.69|0
1651212000000|2022-04-29 06:00:00|241.72|238.92|241.72|238.92|241.78|238.98|241.72|238.92|0
1651212010000|2022-04-29 06:00:10|241.78|238.98|241.78|238.98|241.84|239.04|241.78|238.98|0
1651212020000|2022-04-29 06:00:20|242.06|239.26|242.06|239.26|242.06|239.26|241.95|239.15|0
1651212030000|2022-04-29 06:00:30|241.95|239.15|242.18|239.38|242.18|239.38|241.95|239.15|0
1651212040000|2022-04-29 06:00:40|242.24|239.44|242.52|239.72|242.52|239.72|242.24|239.44|0
1651212050000|2022-04-29 06:00:50|242.75|239.95|242.63|239.83|242.75|239.95|242.63|239.83|0
1651212060000|2022-04-29 06:01:00|242.86|240.06|243.09|240.29|243.09|240.29|242.86|240.06|0
1651212070000|2022-04-29 06:01:10|243.15|240.35|243.2|240.4|243.2|240.4|243.15|240.35|0
1651212080000|2022-04-29 06:01:20|243.09|240.29|243.09|240.29|243.09|240.29|243.09|240.29|0
1651212090000|2022-04-29 06:01:30|243.38|240.58|243.38|240.58|243.38|240.58|243.32|240.52|0
1651212100000|2022-04-29 06:01:40|243.32|240.52|243.2|240.4|243.32|240.52|243.2|240.4|0
1651212110000|2022-04-29 06:01:50|243.09|240.29|242.97|240.17|243.09|240.29|242.97|240.17|0
1651212120000|2022-04-29 06:02:00|242.75|239.95|242.52|239.72|242.75|239.95|242.52|239.72|0
1651212130000|2022-04-29 06:02:10|242.63|239.83|242.63|239.83|242.63|239.83|242.63|239.83|0
1651212140000|2022-04-29 06:02:20|242.75|239.95|242.52|239.72|242.75|239.95|242.52|239.72|0
1651212150000|2022-04-29 06:02:30|242.4|239.6|242.29|239.49|242.4|239.6|242.29|239.49|0
1651212160000|2022-04-29 06:02:40|242.4|239.6|242.52|239.72|242.52|239.72|242.4|239.6|0
1651212180000|2022-04-29 06:03:00|242.97|240.17|242.86|240.06|242.97|240.17|242.75|239.95|0
1651212190000|2022-04-29 06:03:10|243.09|240.29|243.32|240.52|243.38|240.58|243.09|240.29|0
1651212200000|2022-04-29 06:03:20|243.09|240.29|242.63|239.83|243.09|240.29|242.63|239.83|0
1651212210000|2022-04-29 06:03:30|242.52|239.72|241.95|239.15|242.52|239.72|241.95|239.15|0
1651212220000|2022-04-29 06:03:40|242.06|239.26|242.01|239.21|242.06|239.26|242.01|239.21|0
1651212230000|2022-04-29 06:03:50|242.06|239.26|241.72|238.92|242.06|239.26|241.72|238.92|0
1651212240000|2022-04-29 06:04:00|241.78|238.98|241.38|238.58|241.78|238.98|241.38|238.58|0
1651212250000|2022-04-29 06:04:10|241.26|238.46|241.15|238.35|241.26|238.46|240.92|238.12|0
1651212260000|2022-04-29 06:04:20|241.1|238.3|241.1|238.3|241.1|238.3|240.98|238.18|0
1651212270000|2022-04-29 06:04:30|241.04|238.24|240.98|238.18|241.04|238.24|240.92|238.12|0
1651212280000|2022-04-29 06:04:40|240.81|238.01|240.81|238.01|240.81|238.01|240.81|238.01|0
1651212290000|2022-04-29 06:04:50|240.76|237.96|240.53|237.73|240.81|238.01|240.53|237.73|0
1651212300000|2022-04-29 06:05:00|240.36|237.56|240.24|237.44|240.47|237.67|240.24|237.44|0
1651212310000|2022-04-29 06:05:10|240.07|237.27|239.11|236.31|240.07|237.27|239|236.2|0
1651212320000|2022-04-29 06:05:20|239|236.2|238.77|235.97|239|236.2|238.77|235.97|0
1651212330000|2022-04-29 06:05:30|239|236.2|239.11|236.31|239.11|236.31|239|236.2|0
1651212340000|2022-04-29 06:05:40|238.89|236.09|238.77|235.97|238.89|236.09|238.77|235.97|0
1651212350000|2022-04-29 06:05:50|239|236.2|238.89|236.09|239.11|236.31|238.89|236.09|0
1651212360000|2022-04-29 06:06:00|238.94|236.14|238.89|236.09|239|236.2|238.89|236.09|0
1651212370000|2022-04-29 06:06:10|239|236.2|239|236.2|239|236.2|239|236.2|0
1651212380000|2022-04-29 06:06:20|238.89|236.09|238.77|235.97|238.89|236.09|238.77|235.97|0
1651212390000|2022-04-29 06:06:30|238.83|236.03|238.77|235.97|238.83|236.03|238.77|235.97|0
1651212400000|2022-04-29 06:06:40|238.83|236.03|238.89|236.09|238.89|236.09|238.83|236.03|0
1651212410000|2022-04-29 06:06:50|238.88|236.08|239|236.2|239|236.2|238.88|236.08|0
1651212420000|2022-04-29 06:07:00|238.77|235.97|238.77|235.97|239|236.2|238.77|235.97|0
1651212430000|2022-04-29 06:07:10|238.66|235.86|238.32|235.52|238.66|235.86|238.32|235.52|0
1651212440000|2022-04-29 06:07:20|238.55|235.75|238.77|235.97|238.77|235.97|238.55|235.75|0
1651212450000|2022-04-29 06:07:30|238.88|236.08|239|236.2|239|236.2|238.88|236.08|0
1651212460000|2022-04-29 06:07:40|239.11|236.31|239.34|236.54|239.39|236.59|239.11|236.31|0
1651212470000|2022-04-29 06:07:50|239.11|236.31|239.22|236.42|239.22|236.42|239.11|236.31|0
1651212480000|2022-04-29 06:08:00|239.34|236.54|239.34|236.54|239.34|236.54|239.22|236.42|0
1651212490000|2022-04-29 06:08:10|239.11|236.31|239|236.2|239.11|236.31|239|236.2|0
1651212500000|2022-04-29 06:08:20|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1651212510000|2022-04-29 06:08:30|239|236.2|238.88|236.08|239|236.2|238.77|235.97|0
1651212520000|2022-04-29 06:08:40|239.11|236.31|239.11|236.31|239.11|236.31|239|236.2|0
1651212530000|2022-04-29 06:08:50|239|236.2|239.11|236.31|239.11|236.31|239|236.2|0
1651212540000|2022-04-29 06:09:00|239.17|236.37|239.22|236.42|239.34|236.54|239.17|236.37|0
1651212560000|2022-04-29 06:09:20|239.33|236.53|239.11|236.31|239.33|236.53|239.11|236.31|0
1651212570000|2022-04-29 06:09:30|239.22|236.42|239.22|236.42|239.22|236.42|239.17|236.37|0
1651212580000|2022-04-29 06:09:40|239.17|236.37|239|236.2|239.17|236.37|239|236.2|0
1651212590000|2022-04-29 06:09:50|239.05|236.25|239.11|236.31|239.11|236.31|239|236.2|0
1651212600000|2022-04-29 06:10:00|239.33|236.53|239.33|236.53|239.39|236.59|239.33|236.53|0
1651212610000|2022-04-29 06:10:10|239.45|236.65|239.67|236.87|239.67|236.87|239.45|236.65|0
1651212620000|2022-04-29 06:10:20|239.62|236.82|239.56|236.76|239.67|236.87|239.56|236.76|0
1651212630000|2022-04-29 06:10:30|239.67|236.87|239.9|237.1|239.9|237.1|239.67|236.87|0
1651212640000|2022-04-29 06:10:40|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1651212650000|2022-04-29 06:10:50|240.07|237.27|240.01|237.21|240.07|237.27|240.01|237.21|0
1651212660000|2022-04-29 06:11:00|240.18|237.38|240.64|237.84|240.64|237.84|240.18|237.38|0
1651212670000|2022-04-29 06:11:10|240.81|238.01|240.58|237.78|240.81|238.01|240.47|237.67|0
1651212680000|2022-04-29 06:11:20|240.69|237.89|240.75|237.95|240.81|238.01|240.69|237.89|0
1651212690000|2022-04-29 06:11:30|240.69|237.89|240.75|237.95|240.75|237.95|240.69|237.89|0
1651212700000|2022-04-29 06:11:40|240.69|237.89|240.81|238.01|240.81|238.01|240.69|237.89|0
1651212710000|2022-04-29 06:11:50|240.92|238.12|241.43|238.63|241.49|238.69|240.92|238.12|0
1651212720000|2022-04-29 06:12:00|241.37|238.57|241.03|238.23|241.37|238.57|241.03|238.23|0
1651212730000|2022-04-29 06:12:10|241.09|238.29|240.8|238|241.09|238.29|240.8|238|0
1651212740000|2022-04-29 06:12:20|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1651212750000|2022-04-29 06:12:30|240.8|238|241.03|238.23|241.03|238.23|240.8|238|0
1651212760000|2022-04-29 06:12:40|240.92|238.12|241.15|238.35|241.15|238.35|240.92|238.12|0
1651212770000|2022-04-29 06:12:50|241.09|238.29|241.2|238.4|241.26|238.46|241.09|238.29|0
1651212780000|2022-04-29 06:13:00|241.03|238.23|241.14|238.34|241.14|238.34|241.03|238.23|0
1651212790000|2022-04-29 06:13:10|241.37|238.57|241.71|238.91|241.71|238.91|241.37|238.57|0
1651212800000|2022-04-29 06:13:20|241.77|238.97|241.71|238.91|241.83|239.03|241.71|238.91|0
1651212810000|2022-04-29 06:13:30|241.77|238.97|241.83|239.03|241.83|239.03|241.71|238.91|0
1651212820000|2022-04-29 06:13:40|241.6|238.8|241.43|238.63|241.6|238.8|241.43|238.63|0
1651212830000|2022-04-29 06:13:50|241.49|238.69|241.26|238.46|241.49|238.69|241.26|238.46|0
1651212840000|2022-04-29 06:14:00|241.2|238.4|240.92|238.12|241.2|238.4|240.92|238.12|0
1651212850000|2022-04-29 06:14:10|240.86|238.06|241.03|238.23|241.03|238.23|240.86|238.06|0
1651212860000|2022-04-29 06:14:20|241.14|238.34|241.37|238.57|241.37|238.57|241.14|238.34|0
1651212870000|2022-04-29 06:14:30|241.49|238.69|241.48|238.68|241.6|238.8|241.48|238.68|0
1651212880000|2022-04-29 06:14:40|241.37|238.57|241.32|238.52|241.37|238.57|241.32|238.52|0
1651212890000|2022-04-29 06:14:50|241.26|238.46|241.03|238.23|241.26|238.46|241.03|238.23|0
1651212900000|2022-04-29 06:15:00|240.92|238.12|240.92|238.12|240.92|238.12|240.8|238|0
1651212910000|2022-04-29 06:15:10|240.69|237.89|240.69|237.89|240.69|237.89|240.46|237.66|0
1651212920000|2022-04-29 06:15:20|240.52|237.72|240.58|237.78|240.58|237.78|240.52|237.72|0
1651212930000|2022-04-29 06:15:30|240.69|237.89|240.8|238|240.8|238|240.69|237.89|0
1651212940000|2022-04-29 06:15:40|240.58|237.78|240.46|237.66|240.58|237.78|240.46|237.66|0
1651212950000|2022-04-29 06:15:50|240.58|237.78|240.35|237.55|240.58|237.78|240.35|237.55|0
1651212960000|2022-04-29 06:16:00|240.24|237.44|239.67|236.87|240.24|237.44|239.56|236.76|0
1651212970000|2022-04-29 06:16:10|239.56|236.76|239.56|236.76|239.56|236.76|239.56|236.76|0
1651212980000|2022-04-29 06:16:20|239.67|236.87|239.9|237.1|239.9|237.1|239.67|236.87|0
1651212990000|2022-04-29 06:16:30|240.12|237.32|240.41|237.61|240.41|237.61|240.12|237.32|0
1651213000000|2022-04-29 06:16:40|240.58|237.78|240.75|237.95|240.75|237.95|240.58|237.78|0
1651213010000|2022-04-29 06:16:50|240.8|238|240.75|237.95|240.8|238|240.58|237.78|0
1651213020000|2022-04-29 06:17:00|240.69|237.89|240.58|237.78|240.69|237.89|240.52|237.72|0
1651213030000|2022-04-29 06:17:10|240.69|237.89|240.69|237.89|240.8|238|240.57|237.77|0
1651213040000|2022-04-29 06:17:20|240.97|238.17|241.09|238.29|241.09|238.29|240.97|238.17|0
1651213050000|2022-04-29 06:17:30|240.97|238.17|240.8|238|241.03|238.23|240.8|238|0
1651213060000|2022-04-29 06:17:40|240.92|238.12|241.43|238.63|241.43|238.63|240.91|238.11|0
1651213070000|2022-04-29 06:17:50|241.71|238.91|241.71|238.91|241.94|239.14|241.71|238.91|0
1651213080000|2022-04-29 06:18:00|241.6|238.8|241.66|238.86|241.71|238.91|241.6|238.8|0
1651213090000|2022-04-29 06:18:10|241.71|238.91|241.6|238.8|241.71|238.91|241.6|238.8|0
1651213100000|2022-04-29 06:18:20|241.54|238.74|241.26|238.46|241.54|238.74|241.26|238.46|0
1651213110000|2022-04-29 06:18:30|241.03|238.23|241.26|238.46|241.26|238.46|241.03|238.23|0
1651213120000|2022-04-29 06:18:40|241.31|238.51|241.48|238.68|241.48|238.68|241.31|238.51|0
1651213130000|2022-04-29 06:18:50|241.6|238.8|241.25|238.45|241.6|238.8|241.25|238.45|0
1651213140000|2022-04-29 06:19:00|241.14|238.34|241.14|238.34|241.14|238.34|241.09|238.29|0
1651213150000|2022-04-29 06:19:10|241.43|238.63|241.37|238.57|241.43|238.63|241.37|238.57|0
1651213160000|2022-04-29 06:19:20|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1651213170000|2022-04-29 06:19:30|241.09|238.29|241.25|238.45|241.25|238.45|241.03|238.23|0
1651213180000|2022-04-29 06:19:40|241.14|238.34|240.46|237.66|241.14|238.34|240.46|237.66|0
1651213190000|2022-04-29 06:19:50|240.57|237.77|240.69|237.89|240.75|237.95|240.57|237.77|0
1651213200000|2022-04-29 06:20:00|240.8|238|240.8|238|240.8|238|240.8|238|0
1651213210000|2022-04-29 06:20:10|240.69|237.89|240.23|237.43|240.69|237.89|240.23|237.43|0
1651213220000|2022-04-29 06:20:20|240.35|237.55|240.69|237.89|240.69|237.89|240.35|237.55|0
1651213230000|2022-04-29 06:20:30|240.46|237.66|240.57|237.77|240.57|237.77|240.46|237.66|0
1651213240000|2022-04-29 06:20:40|240.8|238|240.8|238|240.8|238|240.8|238|0
1651213250000|2022-04-29 06:20:50|240.69|237.89|240.69|237.89|240.69|237.89|240.63|237.83|0
1651213260000|2022-04-29 06:21:00|240.46|237.66|240.57|237.77|240.57|237.77|240.46|237.66|0
1651213270000|2022-04-29 06:21:10|240.52|237.72|240.35|237.55|240.52|237.72|240.35|237.55|0
1651213280000|2022-04-29 06:21:20|240.52|237.72|240.46|237.66|240.52|237.72|240.46|237.66|0
1651213290000|2022-04-29 06:21:30|240.57|237.77|240.86|238.06|240.86|238.06|240.57|237.77|0
1651213300000|2022-04-29 06:21:40|240.91|238.11|240.91|238.11|241.03|238.23|240.91|238.11|0
1651213310000|2022-04-29 06:21:50|240.97|238.17|240.8|238|240.97|238.17|240.8|238|0
1651213320000|2022-04-29 06:22:00|240.86|238.06|240.91|238.11|240.91|238.11|240.8|238|0
1651213330000|2022-04-29 06:22:10|241.03|238.23|241.03|238.23|241.08|238.28|241.03|238.23|0
1651213340000|2022-04-29 06:22:20|241.14|238.34|241.31|238.51|241.31|238.51|241.03|238.23|0
1651213350000|2022-04-29 06:22:30|241.2|238.4|241.25|238.45|241.31|238.51|241.2|238.4|0
1651213360000|2022-04-29 06:22:40|241.37|238.57|241.14|238.34|241.37|238.57|241.14|238.34|0
1651213370000|2022-04-29 06:22:50|240.91|238.11|240.86|238.06|240.91|238.11|240.68|237.88|0
1651213380000|2022-04-29 06:23:00|240.68|237.88|240.68|237.88|240.68|237.88|240.68|237.88|0
1651213390000|2022-04-29 06:23:10|240.46|237.66|240.57|237.77|240.57|237.77|240.46|237.66|0
1651213400000|2022-04-29 06:23:20|240.46|237.66|240.57|237.77|240.57|237.77|240.46|237.66|0
1651213410000|2022-04-29 06:23:30|240.8|238|240.8|238|240.8|238|240.68|237.88|0
1651213420000|2022-04-29 06:23:40|240.74|237.94|240.52|237.72|240.74|237.94|240.46|237.66|0
1651213430000|2022-04-29 06:23:50|240.57|237.77|240.52|237.72|240.63|237.83|240.52|237.72|0
1651213440000|2022-04-29 06:24:00|240.57|237.77|240.18|237.38|240.57|237.77|240.18|237.38|0
1651213450000|2022-04-29 06:24:10|239.78|236.98|239.89|237.09|239.89|237.09|239.78|236.98|0
1651213460000|2022-04-29 06:24:20|239.78|236.98|239.05|236.25|239.78|236.98|239.05|236.25|0
1651213470000|2022-04-29 06:24:30|239.1|236.3|239.1|236.3|239.27|236.47|239.1|236.3|0
1651213480000|2022-04-29 06:24:40|239.5|236.7|239.78|236.98|239.78|236.98|239.5|236.7|0
1651213490000|2022-04-29 06:24:50|239.5|236.7|239.44|236.64|239.55|236.75|239.44|236.64|0
1651213500000|2022-04-29 06:25:00|239.66|236.86|239.61|236.81|239.72|236.92|239.61|236.81|0
1651213510000|2022-04-29 06:25:10|239.66|236.86|239.84|237.04|239.89|237.09|239.66|236.86|0
1651213520000|2022-04-29 06:25:20|240.12|237.32|240|237.2|240.12|237.32|239.95|237.15|0
1651213530000|2022-04-29 06:25:30|239.89|237.09|240|237.2|240|237.2|239.89|237.09|0
1651213540000|2022-04-29 06:25:40|239.89|237.09|240.12|237.32|240.12|237.32|239.89|237.09|0
1651213550000|2022-04-29 06:25:50|239.95|237.15|240|237.2|240|237.2|239.78|236.98|0
1651213560000|2022-04-29 06:26:00|240.12|237.32|240.23|237.43|240.23|237.43|240.12|237.32|0
1651213570000|2022-04-29 06:26:10|240.18|237.38|240.23|237.43|240.23|237.43|240|237.2|0
1651213580000|2022-04-29 06:26:20|240.12|237.32|240.23|237.43|240.23|237.43|240.12|237.32|0
1651213590000|2022-04-29 06:26:30|240.12|237.32|239.84|237.04|240.12|237.32|239.84|237.04|0
1651213600000|2022-04-29 06:26:40|240|237.2|239.89|237.09|240|237.2|239.89|237.09|0
1651213610000|2022-04-29 06:26:50|239.78|236.98|239.89|237.09|239.89|237.09|239.78|236.98|0
1651213620000|2022-04-29 06:27:00|240|237.2|240.34|237.54|240.34|237.54|240|237.2|0
1651213630000|2022-04-29 06:27:10|240.23|237.43|240.06|237.26|240.23|237.43|240.06|237.26|0
1651213640000|2022-04-29 06:27:20|240|237.2|239.78|236.98|240|237.2|239.78|236.98|0
1651213650000|2022-04-29 06:27:30|239.72|236.92|239.55|236.75|239.78|236.98|239.55|236.75|0
1651213660000|2022-04-29 06:27:40|239.44|236.64|239.55|236.75|239.55|236.75|239.44|236.64|0
1651213670000|2022-04-29 06:27:50|239.61|236.81|239.55|236.75|239.66|236.86|239.55|236.75|0
1651213680000|2022-04-29 06:28:00|239.5|236.7|239.21|236.41|239.5|236.7|239.21|236.41|0
1651213690000|2022-04-29 06:28:10|238.87|236.07|239.1|236.3|239.1|236.3|238.87|236.07|0
1651213700000|2022-04-29 06:28:20|239.32|236.52|239.44|236.64|239.44|236.64|239.32|236.52|0
1651213710000|2022-04-29 06:28:30|239.61|236.81|239.32|236.52|239.61|236.81|239.32|236.52|0
1651213720000|2022-04-29 06:28:40|239.44|236.64|239.66|236.86|239.66|236.86|239.21|236.41|0
1651213730000|2022-04-29 06:28:50|239.55|236.75|239.27|236.47|239.55|236.75|239.27|236.47|0
1651213740000|2022-04-29 06:29:00|239.32|236.52|239.44|236.64|239.44|236.64|239.32|236.52|0
1651213750000|2022-04-29 06:29:10|239.38|236.58|239.21|236.41|239.38|236.58|239.1|236.3|0
1651213760000|2022-04-29 06:29:20|239.1|236.3|238.98|236.18|239.1|236.3|238.98|236.18|0
1651213770000|2022-04-29 06:29:30|239.1|236.3|239.16|236.36|239.21|236.41|239.1|236.3|0
1651213780000|2022-04-29 06:29:40|239.27|236.47|239.55|236.75|239.55|236.75|239.27|236.47|0
1651213790000|2022-04-29 06:29:50|239.32|236.52|239.32|236.52|239.55|236.75|239.32|236.52|0
1651213800000|2022-04-29 06:30:00|239.38|236.58|239.32|236.52|239.44|236.64|239.32|236.52|0
1651213810000|2022-04-29 06:30:10|239.55|236.75|239.77|236.97|239.77|236.97|239.55|236.75|0
1651213820000|2022-04-29 06:30:20|239.89|237.09|240|237.2|240|237.2|239.89|237.09|0
1651213830000|2022-04-29 06:30:30|239.89|237.09|239.77|236.97|240|237.2|239.77|236.97|0
1651213840000|2022-04-29 06:30:40|239.83|237.03|239.89|237.09|239.89|237.09|239.83|237.03|0
1651213850000|2022-04-29 06:30:50|239.77|236.97|239.38|236.58|239.77|236.97|239.38|236.58|0
1651213860000|2022-04-29 06:31:00|239.32|236.52|239.43|236.63|239.55|236.75|239.32|236.52|0
1651213870000|2022-04-29 06:31:10|239.32|236.52|239.32|236.52|239.38|236.58|239.32|236.52|0
1651213880000|2022-04-29 06:31:20|239.38|236.58|239.49|236.69|239.49|236.69|239.38|236.58|0
1651213890000|2022-04-29 06:31:30|239.55|236.75|239.43|236.63|239.66|236.86|239.43|236.63|0
1651213900000|2022-04-29 06:31:40|239.49|236.69|239.55|236.75|239.55|236.75|239.49|236.69|0
1651213910000|2022-04-29 06:31:50|239.66|236.86|239.49|236.69|239.66|236.86|239.38|236.58|0
1651213920000|2022-04-29 06:32:00|239.55|236.75|239.32|236.52|239.55|236.75|239.32|236.52|0
1651213930000|2022-04-29 06:32:10|239.21|236.41|239.09|236.29|239.21|236.41|238.98|236.18|0
1651213940000|2022-04-29 06:32:20|239.21|236.41|239.09|236.29|239.21|236.41|239.09|236.29|0
1651213950000|2022-04-29 06:32:30|238.87|236.07|238.98|236.18|238.98|236.18|238.76|235.96|0
1651213960000|2022-04-29 06:32:40|239.09|236.29|238.76|235.96|239.09|236.29|238.64|235.84|0
1651213970000|2022-04-29 06:32:50|238.87|236.07|238.87|236.07|238.87|236.07|238.87|236.07|0
1651213980000|2022-04-29 06:33:00|238.64|235.84|238.98|236.18|238.98|236.18|238.64|235.84|0
1651213990000|2022-04-29 06:33:10|238.93|236.13|238.93|236.13|238.98|236.18|238.93|236.13|0
1651214000000|2022-04-29 06:33:20|238.87|236.07|238.7|235.9|238.87|236.07|238.7|235.9|0
1651214010000|2022-04-29 06:33:30|238.76|235.96|238.53|235.73|238.76|235.96|238.53|235.73|0
1651214020000|2022-04-29 06:33:40|238.59|235.79|238.64|235.84|238.64|235.84|238.53|235.73|0
1651214030000|2022-04-29 06:33:50|238.7|235.9|238.7|235.9|238.7|235.9|238.64|235.84|0
1651214040000|2022-04-29 06:34:00|238.64|235.84|238.48|235.68|238.64|235.84|238.48|235.68|0
1651214050000|2022-04-29 06:34:10|238.36|235.56|238.3|235.5|238.36|235.56|238.3|235.5|0
1651214060000|2022-04-29 06:34:20|238.19|235.39|238.3|235.5|238.3|235.5|238.19|235.39|0
1651214070000|2022-04-29 06:34:30|238.42|235.62|238.53|235.73|238.53|235.73|238.42|235.62|0
1651214080000|2022-04-29 06:34:40|238.64|235.84|238.75|235.95|238.75|235.95|238.64|235.84|0
1651214090000|2022-04-29 06:34:50|238.7|235.9|238.64|235.84|238.75|235.95|238.64|235.84|0
1651214100000|2022-04-29 06:35:00|238.59|235.79|238.53|235.73|238.59|235.79|238.42|235.62|0
1651214110000|2022-04-29 06:35:10|238.42|235.62|238.19|235.39|238.42|235.62|238.19|235.39|0
1651214120000|2022-04-29 06:35:20|238.3|235.5|238.42|235.62|238.42|235.62|238.3|235.5|0
1651214130000|2022-04-29 06:35:30|238.3|235.5|238.42|235.62|238.42|235.62|238.3|235.5|0
1651214140000|2022-04-29 06:35:40|238.3|235.5|238.19|235.39|238.3|235.5|238.19|235.39|0
1651214160000|2022-04-29 06:36:00|238.3|235.5|238.3|235.5|238.36|235.56|238.3|235.5|0
1651214170000|2022-04-29 06:36:10|238.19|235.39|238.19|235.39|238.19|235.39|238.19|235.39|0
1651214180000|2022-04-29 06:36:20|238.14|235.34|237.74|234.94|238.14|235.34|237.69|234.89|0
1651214190000|2022-04-29 06:36:30|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1651214200000|2022-04-29 06:36:40|237.63|234.83|237.69|234.89|237.69|234.89|237.57|234.77|0
1651214210000|2022-04-29 06:36:50|237.52|234.72|237.97|235.17|237.97|235.17|237.4|234.6|0
1651214220000|2022-04-29 06:37:00|237.85|235.05|238.08|235.28|238.08|235.28|237.85|235.05|0
1651214230000|2022-04-29 06:37:10|238.19|235.39|238.19|235.39|238.19|235.39|238.19|235.39|0
1651214240000|2022-04-29 06:37:20|238.08|235.28|237.74|234.94|238.08|235.28|237.74|234.94|0
1651214250000|2022-04-29 06:37:30|237.85|235.05|237.8|235|237.85|235.05|237.74|234.94|0
1651214260000|2022-04-29 06:37:40|237.85|235.05|237.85|235.05|237.85|235.05|237.85|235.05|0
1651214270000|2022-04-29 06:37:50|237.96|235.16|238.08|235.28|238.08|235.28|237.96|235.16|0
1651214280000|2022-04-29 06:38:00|238.14|235.34|238.19|235.39|238.19|235.39|238.08|235.28|0
1651214290000|2022-04-29 06:38:10|238.02|235.22|237.85|235.05|238.02|235.22|237.85|235.05|0
1651214300000|2022-04-29 06:38:20|237.96|235.16|237.96|235.16|237.96|235.16|237.96|235.16|0
1651214310000|2022-04-29 06:38:30|237.91|235.11|238.14|235.34|238.19|235.39|237.91|235.11|0
1651214320000|2022-04-29 06:38:40|238.08|235.28|237.96|235.16|238.08|235.28|237.96|235.16|0
1651214330000|2022-04-29 06:38:50|237.85|235.05|237.85|235.05|237.85|235.05|237.85|235.05|0
1651214340000|2022-04-29 06:39:00|237.74|234.94|237.63|234.83|237.74|234.94|237.63|234.83|0
1651214350000|2022-04-29 06:39:10|237.74|234.94|237.63|234.83|237.74|234.94|237.63|234.83|0
1651214360000|2022-04-29 06:39:20|237.74|234.94|237.85|235.05|237.85|235.05|237.74|234.94|0
1651214370000|2022-04-29 06:39:30|237.96|235.16|238.13|235.33|238.13|235.33|237.96|235.16|0
1651214380000|2022-04-29 06:39:40|238.08|235.28|238.08|235.28|238.08|235.28|237.96|235.16|0
1651214390000|2022-04-29 06:39:50|238.13|235.33|238.08|235.28|238.13|235.33|238.08|235.28|0
1651214400000|2022-04-29 06:40:00|238.3|235.5|238.08|235.28|238.3|235.5|238.08|235.28|0
1651214410000|2022-04-29 06:40:10|238.13|235.33|238.53|235.73|238.53|235.73|238.13|235.33|0
1651214420000|2022-04-29 06:40:20|238.3|235.5|238.41|235.61|238.47|235.67|238.3|235.5|0
1651214430000|2022-04-29 06:40:30|238.3|235.5|238.08|235.28|238.3|235.5|238.08|235.28|0
1651214440000|2022-04-29 06:40:40|238.02|235.22|237.96|235.16|238.02|235.22|237.96|235.16|0
1651214450000|2022-04-29 06:40:50|237.91|235.11|237.96|235.16|237.96|235.16|237.91|235.11|0
1651214460000|2022-04-29 06:41:00|238.13|235.33|238.08|235.28|238.13|235.33|238.08|235.28|0
1651214470000|2022-04-29 06:41:10|238.19|235.39|238.19|235.39|238.19|235.39|238.13|235.33|0
1651214480000|2022-04-29 06:41:20|238.41|235.61|238.3|235.5|238.41|235.61|238.3|235.5|0
1651214490000|2022-04-29 06:41:30|238.41|235.61|238.47|235.67|238.47|235.67|238.41|235.61|0
1651214500000|2022-04-29 06:41:40|238.53|235.73|238.53|235.73|238.53|235.73|238.47|235.67|0
1651214510000|2022-04-29 06:41:50|238.64|235.84|238.3|235.5|238.64|235.84|238.19|235.39|0
1651214520000|2022-04-29 06:42:00|238.41|235.61|238.3|235.5|238.41|235.61|238.25|235.45|0
1651214530000|2022-04-29 06:42:10|238.41|235.61|238.36|235.56|238.41|235.61|238.3|235.5|0
1651214540000|2022-04-29 06:42:20|238.41|235.61|238.3|235.5|238.41|235.61|238.25|235.45|0
1651214550000|2022-04-29 06:42:30|238.41|235.61|238.3|235.5|238.41|235.61|238.3|235.5|0
1651214560000|2022-04-29 06:42:40|238.41|235.61|238.41|235.61|238.41|235.61|238.41|235.61|0
1651214570000|2022-04-29 06:42:50|238.52|235.72|238.64|235.84|238.64|235.84|238.52|235.72|0
1651214580000|2022-04-29 06:43:00|238.47|235.67|238.52|235.72|238.52|235.72|238.47|235.67|0
1651214590000|2022-04-29 06:43:10|238.58|235.78|238.58|235.78|238.58|235.78|238.52|235.72|0
1651214600000|2022-04-29 06:43:20|238.52|235.72|238.36|235.56|238.52|235.72|238.36|235.56|0
1651214610000|2022-04-29 06:43:30|238.41|235.61|238.52|235.72|238.58|235.78|238.41|235.61|0
1651214620000|2022-04-29 06:43:40|238.58|235.78|238.86|236.06|238.86|236.06|238.58|235.78|0
1651214630000|2022-04-29 06:43:50|238.81|236.01|238.75|235.95|238.86|236.06|238.75|235.95|0
1651214640000|2022-04-29 06:44:00|238.64|235.84|238.64|235.84|238.75|235.95|238.64|235.84|0
1651214650000|2022-04-29 06:44:10|238.58|235.78|238.58|235.78|238.58|235.78|238.58|235.78|0
1651214660000|2022-04-29 06:44:20|238.64|235.84|238.52|235.72|238.64|235.84|238.52|235.72|0
1651214670000|2022-04-29 06:44:30|238.47|235.67|238.52|235.72|238.52|235.72|238.47|235.67|0
1651214680000|2022-04-29 06:44:40|238.36|235.56|238.3|235.5|238.36|235.56|238.3|235.5|0
1651214690000|2022-04-29 06:44:50|238.13|235.33|238.13|235.33|238.19|235.39|238.13|235.33|0
1651214700000|2022-04-29 06:45:00|238.19|235.39|238.47|235.67|238.52|235.72|238.19|235.39|0
1651214710000|2022-04-29 06:45:10|238.41|235.61|238.41|235.61|238.47|235.67|238.41|235.61|0
1651214720000|2022-04-29 06:45:20|238.18|235.38|237.96|235.16|238.18|235.38|237.96|235.16|0
1651214730000|2022-04-29 06:45:30|237.85|235.05|237.62|234.82|237.85|235.05|237.62|234.82|0
1651214750000|2022-04-29 06:45:50|237.73|234.93|237.96|235.16|238.07|235.27|237.73|234.93|0
1651214760000|2022-04-29 06:46:00|238.07|235.27|238.07|235.27|238.07|235.27|238.07|235.27|0
1651214770000|2022-04-29 06:46:10|238.18|235.38|238.13|235.33|238.18|235.38|238.07|235.27|0
1651214780000|2022-04-29 06:46:20|238.07|235.27|237.73|234.93|238.07|235.27|237.73|234.93|0
1651214790000|2022-04-29 06:46:30|237.85|235.05|237.91|235.11|237.96|235.16|237.85|235.05|0
1651214800000|2022-04-29 06:46:40|237.96|235.16|238.3|235.5|238.3|235.5|237.96|235.16|0
1651214810000|2022-04-29 06:46:50|238.18|235.38|238.18|235.38|238.18|235.38|238.18|235.38|0
1651214820000|2022-04-29 06:47:00|238.13|235.33|238.18|235.38|238.18|235.38|238.13|235.33|0
1651214830000|2022-04-29 06:47:10|238.07|235.27|238.18|235.38|238.18|235.38|238.07|235.27|0
1651214840000|2022-04-29 06:47:20|238.3|235.5|238.52|235.72|238.52|235.72|238.3|235.5|0
1651214850000|2022-04-29 06:47:30|238.58|235.78|238.63|235.83|238.63|235.83|238.58|235.78|0
1651214860000|2022-04-29 06:47:40|238.52|235.72|238.58|235.78|238.58|235.78|238.52|235.72|0
1651214870000|2022-04-29 06:47:50|238.52|235.72|238.52|235.72|238.52|235.72|238.47|235.67|0
1651214880000|2022-04-29 06:48:00|238.47|235.67|238.58|235.78|238.58|235.78|238.41|235.61|0
1651214890000|2022-04-29 06:48:10|238.63|235.83|238.52|235.72|238.63|235.83|238.52|235.72|0
1651214900000|2022-04-29 06:48:20|238.63|235.83|238.75|235.95|238.75|235.95|238.52|235.72|0
1651214910000|2022-04-29 06:48:30|238.63|235.83|238.75|235.95|238.75|235.95|238.63|235.83|0
1651214920000|2022-04-29 06:48:40|238.8|236|239.31|236.51|239.31|236.51|238.8|236|0
1651214930000|2022-04-29 06:48:50|239.26|236.46|239.31|236.51|239.31|236.51|239.26|236.46|0
1651214940000|2022-04-29 06:49:00|239.2|236.4|239.08|236.28|239.2|236.4|239.08|236.28|0
1651214950000|2022-04-29 06:49:10|238.97|236.17|239.03|236.23|239.03|236.23|238.97|236.17|0
1651214960000|2022-04-29 06:49:20|239.2|236.4|239.42|236.62|239.42|236.62|239.2|236.4|0
1651214980000|2022-04-29 06:49:40|239.31|236.51|239.31|236.51|239.31|236.51|239.31|236.51|0
1651214990000|2022-04-29 06:49:50|239.26|236.46|239.31|236.51|239.31|236.51|239.26|236.46|0
1651215000000|2022-04-29 06:50:00|239.2|236.4|238.97|236.17|239.2|236.4|238.97|236.17|0
1651215010000|2022-04-29 06:50:10|239.08|236.28|239.08|236.28|239.08|236.28|239.03|236.23|0
1651215020000|2022-04-29 06:50:20|239.2|236.4|239.31|236.51|239.31|236.51|239.2|236.4|0
1651215030000|2022-04-29 06:50:30|239.26|236.46|239.26|236.46|239.26|236.46|239.2|236.4|0
1651215040000|2022-04-29 06:50:40|239.54|236.74|239.99|237.19|239.99|237.19|239.54|236.74|0
1651215050000|2022-04-29 06:50:50|239.87|237.07|239.87|237.07|239.99|237.19|239.87|237.07|0
1651215060000|2022-04-29 06:51:00|239.82|237.02|239.76|236.96|239.82|237.02|239.76|236.96|0
1651215070000|2022-04-29 06:51:10|239.87|237.07|239.87|237.07|239.93|237.13|239.87|237.07|0
1651215080000|2022-04-29 06:51:20|239.93|237.13|240.1|237.3|240.1|237.3|239.93|237.13|0
1651215090000|2022-04-29 06:51:30|240.21|237.41|240.33|237.53|240.33|237.53|240.1|237.3|0
1651215100000|2022-04-29 06:51:40|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1651215110000|2022-04-29 06:51:50|240.1|237.3|240.1|237.3|240.1|237.3|240.1|237.3|0
1651215120000|2022-04-29 06:52:00|240.16|237.36|240.44|237.64|240.44|237.64|240.1|237.3|0
1651215130000|2022-04-29 06:52:10|240.5|237.7|240.44|237.64|240.5|237.7|240.33|237.53|0
1651215140000|2022-04-29 06:52:20|240.33|237.53|240.33|237.53|240.44|237.64|240.33|237.53|0
1651215150000|2022-04-29 06:52:30|240.44|237.64|240.55|237.75|240.67|237.87|240.44|237.64|0
1651215170000|2022-04-29 06:52:50|240.5|237.7|240.33|237.53|240.5|237.7|240.33|237.53|0
1651215180000|2022-04-29 06:53:00|240.44|237.64|240.55|237.75|240.55|237.75|240.33|237.53|0
1651215210000|2022-04-29 06:53:30|240.67|237.87|240.78|237.98|240.78|237.98|240.67|237.87|0
1651215220000|2022-04-29 06:53:40|240.55|237.75|240.78|237.98|240.78|237.98|240.55|237.75|0
1651215240000|2022-04-29 06:54:00|240.89|238.09|240.89|238.09|240.89|238.09|240.89|238.09|0
1651215250000|2022-04-29 06:54:10|240.78|237.98|240.67|237.87|240.78|237.98|240.67|237.87|0
1651215260000|2022-04-29 06:54:20|240.72|237.92|240.55|237.75|240.72|237.92|240.55|237.75|0
1651215270000|2022-04-29 06:54:30|240.33|237.53|240.44|237.64|240.44|237.64|240.33|237.53|0
1651215280000|2022-04-29 06:54:40|240.32|237.52|240.32|237.52|240.32|237.52|240.21|237.41|0
1651215290000|2022-04-29 06:54:50|240.55|237.75|240.66|237.86|240.66|237.86|240.55|237.75|0
1651215300000|2022-04-29 06:55:00|240.78|237.98|240.55|237.75|241.01|238.21|240.55|237.75|0
1651215310000|2022-04-29 06:55:10|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1651215320000|2022-04-29 06:55:20|240.55|237.75|240.89|238.09|240.89|238.09|240.55|237.75|0
1651215330000|2022-04-29 06:55:30|240.78|237.98|240.66|237.86|240.78|237.98|240.66|237.86|0
1651215340000|2022-04-29 06:55:40|240.78|237.98|240.78|237.98|240.89|238.09|240.78|237.98|0
1651215350000|2022-04-29 06:55:50|240.89|238.09|240.89|238.09|240.89|238.09|240.84|238.04|0
1651215360000|2022-04-29 06:56:00|240.84|238.04|241.12|238.32|241.12|238.32|240.84|238.04|0
1651215370000|2022-04-29 06:56:10|241.23|238.43|241.06|238.26|241.23|238.43|241|238.2|0
1651215380000|2022-04-29 06:56:20|241.12|238.32|241.35|238.55|241.35|238.55|241|238.2|0
1651215390000|2022-04-29 06:56:30|241.46|238.66|241.23|238.43|241.46|238.66|241.23|238.43|0
1651215400000|2022-04-29 06:56:40|241.4|238.6|241.23|238.43|241.4|238.6|241.23|238.43|0
1651215410000|2022-04-29 06:56:50|241.34|238.54|241.34|238.54|241.34|238.54|241.29|238.49|0
1651215420000|2022-04-29 06:57:00|242.02|239.22|242.24|239.44|242.24|239.44|242.02|239.22|0
1651215430000|2022-04-29 06:57:10|242.36|239.56|242.24|239.44|242.36|239.56|242.13|239.33|0
1651215440000|2022-04-29 06:57:20|242.13|239.33|242.19|239.39|242.19|239.39|242.13|239.33|0
1651215450000|2022-04-29 06:57:30|242.13|239.33|242.02|239.22|242.13|239.33|242.02|239.22|0
1651215460000|2022-04-29 06:57:40|241.9|239.1|242.02|239.22|242.02|239.22|241.9|239.1|0
1651215470000|2022-04-29 06:57:50|241.9|239.1|242.02|239.22|242.02|239.22|241.9|239.1|0
1651215480000|2022-04-29 06:58:00|242.13|239.33|242.19|239.39|242.24|239.44|242.13|239.33|0
1651215490000|2022-04-29 06:58:10|242.24|239.44|242.13|239.33|242.24|239.44|242.02|239.22|0
1651215500000|2022-04-29 06:58:20|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1651215510000|2022-04-29 06:58:30|241.85|239.05|241.96|239.16|242.02|239.22|241.85|239.05|0
1651215520000|2022-04-29 06:58:40|242.02|239.22|242.02|239.22|242.02|239.22|241.9|239.1|0
1651215530000|2022-04-29 06:58:50|241.96|239.16|242.24|239.44|242.24|239.44|241.96|239.16|0
1651215540000|2022-04-29 06:59:00|242.3|239.5|242.19|239.39|242.3|239.5|242.19|239.39|0
1651215550000|2022-04-29 06:59:10|242.13|239.33|242.19|239.39|242.24|239.44|242.13|239.33|0
1651215560000|2022-04-29 06:59:20|242.36|239.56|242.19|239.39|242.36|239.56|242.19|239.39|0
1651215570000|2022-04-29 06:59:30|242.13|239.33|241.9|239.1|242.13|239.33|241.9|239.1|0
1651215580000|2022-04-29 06:59:40|242.02|239.22|242.13|239.33|242.13|239.33|242.02|239.22|0
1651215590000|2022-04-29 06:59:50|242.47|239.67|242.36|239.56|242.7|239.9|242.36|239.56|0
1651215600000|2022-04-29 07:00:00|242.02|239.22|242.58|239.78|242.7|239.9|242.02|239.22|0
1651215610000|2022-04-29 07:00:10|242.02|239.22|242.36|239.56|242.36|239.56|242.02|239.22|0
1651215620000|2022-04-29 07:00:20|242.7|239.9|242.47|239.67|242.7|239.9|242.47|239.67|0
1651215630000|2022-04-29 07:00:30|242.07|239.27|242.13|239.33|242.13|239.33|241.79|238.99|0
1651215640000|2022-04-29 07:00:40|242.07|239.27|242.19|239.39|242.19|239.39|242.07|239.27|0
1651215650000|2022-04-29 07:00:50|242.24|239.44|242.41|239.61|242.47|239.67|242.24|239.44|0
1651215660000|2022-04-29 07:01:00|242.36|239.56|242.58|239.78|242.58|239.78|242.3|239.5|0
1651215670000|2022-04-29 07:01:10|242.64|239.84|243.15|240.35|243.15|240.35|242.64|239.84|0
1651215680000|2022-04-29 07:01:20|243.38|240.58|243.27|240.47|243.38|240.58|243.15|240.35|0
1651215690000|2022-04-29 07:01:30|243.5|240.7|244.18|241.38|244.18|241.38|243.5|240.7|0
1651215700000|2022-04-29 07:01:40|244.13|241.33|244.29|241.49|244.29|241.49|244.01|241.21|0
1651215710000|2022-04-29 07:01:50|244.87|242.07|244.52|241.72|244.87|242.07|244.41|241.61|0
1651215720000|2022-04-29 07:02:00|244.64|241.84|243.95|241.15|244.64|241.84|243.95|241.15|0
1651215730000|2022-04-29 07:02:10|244.13|241.33|243.95|241.15|244.13|241.33|243.95|241.15|0
1651215740000|2022-04-29 07:02:20|243.72|240.92|243.49|240.69|243.72|240.92|243.49|240.69|0
1651215750000|2022-04-29 07:02:30|243.95|241.15|244.07|241.27|244.07|241.27|243.95|241.15|0
1651215760000|2022-04-29 07:02:40|244.13|241.33|244.07|241.27|244.13|241.33|244.01|241.21|0
1651215770000|2022-04-29 07:02:50|243.84|241.04|244.07|241.27|244.07|241.27|243.84|241.04|0
1651215780000|2022-04-29 07:03:00|244.01|241.21|244.29|241.49|244.29|241.49|244.01|241.21|0
1651215790000|2022-04-29 07:03:10|244.18|241.38|243.72|240.92|244.18|241.38|243.72|240.92|0
1651215800000|2022-04-29 07:03:20|243.61|240.81|243.55|240.75|243.61|240.81|243.55|240.75|0
1651215810000|2022-04-29 07:03:30|243.61|240.81|243.61|240.81|243.61|240.81|243.55|240.75|0
1651215820000|2022-04-29 07:03:40|243.49|240.69|243.95|241.15|243.95|241.15|243.44|240.64|0
1651215830000|2022-04-29 07:03:50|243.9|241.1|244.29|241.49|244.29|241.49|243.9|241.1|0
1651215840000|2022-04-29 07:04:00|244.41|241.61|245.1|242.3|245.1|242.3|244.41|241.61|0
1651215850000|2022-04-29 07:04:10|245.27|242.47|245.44|242.64|245.55|242.75|245.27|242.47|0
1651215860000|2022-04-29 07:04:20|245.38|242.58|245.78|242.98|245.78|242.98|245.38|242.58|0
1651215870000|2022-04-29 07:04:30|245.9|243.1|244.8|242|245.9|243.1|244.57|241.77|0
1651215880000|2022-04-29 07:04:40|244.46|241.66|244.57|241.77|244.57|241.77|244.46|241.66|0
1651215890000|2022-04-29 07:04:50|244.4|241.6|244.23|241.43|244.46|241.66|244.23|241.43|0
1651215900000|2022-04-29 07:05:00|243.91|241.51|244.37|241.97|244.43|242.03|243.91|241.51|0
1651215910000|2022-04-29 07:05:10|244.49|242.09|245.31|242.91|245.42|243.02|244.14|241.74|0
1651215920000|2022-04-29 07:05:20|245.54|243.14|245.31|242.91|245.54|243.14|245.31|242.91|0
1651215930000|2022-04-29 07:05:30|245.19|242.79|244.96|242.56|245.42|243.02|244.96|242.56|0
1651215940000|2022-04-29 07:05:40|244.85|242.45|244.62|242.22|244.85|242.45|244.62|242.22|0
1651215950000|2022-04-29 07:05:50|244.73|242.33|244.79|242.39|244.79|242.39|244.51|242.11|0
1651215960000|2022-04-29 07:06:00|244.73|242.33|244.96|242.56|245.02|242.62|244.73|242.33|0
1651215970000|2022-04-29 07:06:10|244.85|242.45|245.08|242.68|245.08|242.68|244.85|242.45|0
1651215980000|2022-04-29 07:06:20|245.19|242.79|245.42|243.02|245.42|243.02|245.19|242.79|0
1651215990000|2022-04-29 07:06:30|245.6|243.2|245.42|243.02|245.6|243.2|245.42|243.02|0
1651216000000|2022-04-29 07:06:40|245.31|242.91|246.11|243.71|246.11|243.71|245.31|242.91|0
1651216010000|2022-04-29 07:06:50|246.57|244.17|246.81|244.41|246.92|244.52|246.57|244.17|0
1651216020000|2022-04-29 07:07:00|246.69|244.29|246.8|244.4|246.8|244.4|246.69|244.29|0
1651216030000|2022-04-29 07:07:10|246.92|244.52|246.92|244.52|247.04|244.64|246.92|244.52|0
1651216040000|2022-04-29 07:07:20|246.69|244.29|246.57|244.17|246.69|244.29|246.57|244.17|0
1651216050000|2022-04-29 07:07:30|246.46|244.06|246.57|244.17|246.57|244.17|246.34|243.94|0
1651216060000|2022-04-29 07:07:40|246.8|244.4|246.63|244.23|246.8|244.4|246.63|244.23|0
1651216070000|2022-04-29 07:07:50|246.57|244.17|246.57|244.17|246.57|244.17|246.57|244.17|0
1651216080000|2022-04-29 07:08:00|246.69|244.29|246.29|243.89|246.69|244.29|246.23|243.83|0
1651216090000|2022-04-29 07:08:10|246.23|243.83|245.77|243.37|246.23|243.83|245.77|243.37|0
1651216100000|2022-04-29 07:08:20|245.94|243.54|246|243.6|246|243.6|245.88|243.48|0
1651216110000|2022-04-29 07:08:30|245.88|243.48|245.94|243.54|246|243.6|245.77|243.37|0
1651216120000|2022-04-29 07:08:40|245.77|243.37|245.88|243.48|245.88|243.48|245.77|243.37|0
1651216130000|2022-04-29 07:08:50|245.94|243.54|246.11|243.71|246.11|243.71|245.77|243.37|0
1651216140000|2022-04-29 07:09:00|246|243.6|245.88|243.48|246|243.6|245.88|243.48|0
1651216150000|2022-04-29 07:09:10|245.31|242.91|245.19|242.79|245.31|242.91|245.19|242.79|0
1651216160000|2022-04-29 07:09:20|245.08|242.68|244.62|242.22|245.08|242.68|244.62|242.22|0
1651216170000|2022-04-29 07:09:30|244.5|242.1|244.39|241.99|244.85|242.45|244.39|241.99|0
1651216180000|2022-04-29 07:09:40|244.68|242.28|244.85|242.45|244.85|242.45|244.68|242.28|0
1651216190000|2022-04-29 07:09:50|244.79|242.39|244.5|242.1|244.79|242.39|244.39|241.99|0
1651216200000|2022-04-29 07:10:00|244.39|241.99|244.1|241.7|244.39|241.99|244.1|241.7|0
1651216210000|2022-04-29 07:10:10|244.16|241.76|244.5|242.1|244.5|242.1|244.16|241.76|0
1651216220000|2022-04-29 07:10:20|244.62|242.22|244.5|242.1|244.68|242.28|244.5|242.1|0
1651216230000|2022-04-29 07:10:30|244.62|242.22|244.62|242.22|244.62|242.22|244.5|242.1|0
1651216240000|2022-04-29 07:10:40|244.73|242.33|244.5|242.1|244.73|242.33|244.5|242.1|0
1651216250000|2022-04-29 07:10:50|244.73|242.33|244.96|242.56|244.96|242.56|244.73|242.33|0
1651216260000|2022-04-29 07:11:00|245.08|242.68|245.14|242.74|245.14|242.74|244.96|242.56|0
1651216270000|2022-04-29 07:11:10|245.19|242.79|245.19|242.79|245.25|242.85|245.14|242.74|0
1651216280000|2022-04-29 07:11:20|245.08|242.68|245.31|242.91|245.31|242.91|245.08|242.68|0
1651216290000|2022-04-29 07:11:30|245.14|242.74|245.25|242.85|245.25|242.85|245.08|242.68|0
1651216300000|2022-04-29 07:11:40|245.08|242.68|245.19|242.79|245.19|242.79|245.08|242.68|0
1651216310000|2022-04-29 07:11:50|245.14|242.74|244.62|242.22|245.14|242.74|244.62|242.22|0
1651216320000|2022-04-29 07:12:00|244.5|242.1|244.39|241.99|244.62|242.22|244.39|241.99|0
1651216330000|2022-04-29 07:12:10|244.62|242.22|244.62|242.22|244.73|242.33|244.62|242.22|0
1651216340000|2022-04-29 07:12:20|244.85|242.45|244.62|242.22|244.85|242.45|244.62|242.22|0
1651216350000|2022-04-29 07:12:30|244.85|242.45|244.62|242.22|244.85|242.45|244.62|242.22|0
1651216360000|2022-04-29 07:12:40|244.68|242.28|244.39|241.99|244.68|242.28|244.39|241.99|0
1651216370000|2022-04-29 07:12:50|244.16|241.76|244.16|241.76|244.27|241.87|244.16|241.76|0
1651216380000|2022-04-29 07:13:00|244.45|242.05|244.45|242.05|244.45|242.05|244.45|242.05|0
1651216390000|2022-04-29 07:13:10|244.33|241.93|244.62|242.22|244.62|242.22|244.33|241.93|0
1651216400000|2022-04-29 07:13:20|244.68|242.28|245.02|242.62|245.02|242.62|244.68|242.28|0
1651216410000|2022-04-29 07:13:30|244.84|242.44|244.73|242.33|244.84|242.44|244.62|242.22|0
1651216420000|2022-04-29 07:13:40|244.84|242.44|245.07|242.67|245.07|242.67|244.73|242.33|0
1651216430000|2022-04-29 07:13:50|245.25|242.85|245.88|243.48|245.88|243.48|245.19|242.79|0
1651216440000|2022-04-29 07:14:00|246.11|243.71|246.8|244.4|246.8|244.4|246.11|243.71|0
1651216450000|2022-04-29 07:14:10|246.45|244.05|246.11|243.71|246.45|244.05|246.11|243.71|0
1651216460000|2022-04-29 07:14:20|246.17|243.77|246.28|243.88|246.28|243.88|246.11|243.71|0
1651216470000|2022-04-29 07:14:30|246.34|243.94|246.17|243.77|246.4|244|246.11|243.71|0
1651216480000|2022-04-29 07:14:40|246.34|243.94|245.99|243.59|246.34|243.94|245.99|243.59|0
1651216490000|2022-04-29 07:14:50|246.34|243.94|246.45|244.05|246.45|244.05|246.34|243.94|0
1651216500000|2022-04-29 07:15:00|246.51|244.11|246.51|244.11|246.68|244.28|246.51|244.11|0
1651216510000|2022-04-29 07:15:10|246.34|243.94|246.11|243.71|246.34|243.94|246.11|243.71|0
1651216520000|2022-04-29 07:15:20|245.48|243.08|245.36|242.96|245.48|243.08|245.19|242.79|0
1651216530000|2022-04-29 07:15:30|245.19|242.79|244.96|242.56|245.3|242.9|244.96|242.56|0
1651216540000|2022-04-29 07:15:40|244.84|242.44|244.84|242.44|244.96|242.56|244.84|242.44|0
1651216550000|2022-04-29 07:15:50|244.96|242.56|244.9|242.5|244.96|242.56|244.84|242.44|0
1651216560000|2022-04-29 07:16:00|245.19|242.79|245.88|243.48|245.88|243.48|245.19|242.79|0
1651216570000|2022-04-29 07:16:10|245.76|243.36|246.11|243.71|246.11|243.71|245.76|243.36|0
1651216580000|2022-04-29 07:16:20|246.28|243.88|246.22|243.82|246.34|243.94|246.22|243.82|0
1651216590000|2022-04-29 07:16:30|246.11|243.71|245.99|243.59|246.22|243.82|245.99|243.59|0
1651216600000|2022-04-29 07:16:40|245.88|243.48|246.11|243.71|246.11|243.71|245.88|243.48|0
1651216610000|2022-04-29 07:16:50|246.22|243.82|246.22|243.82|246.22|243.82|246.11|243.71|0
1651216620000|2022-04-29 07:17:00|246.17|243.77|246.05|243.65|246.17|243.77|245.88|243.48|0
1651216630000|2022-04-29 07:17:10|245.53|243.13|245.76|243.36|245.88|243.48|245.53|243.13|0
1651216640000|2022-04-29 07:17:20|245.65|243.25|245.42|243.02|245.65|243.25|245.42|243.02|0
1651216650000|2022-04-29 07:17:30|245.25|242.85|245.3|242.9|245.36|242.96|245.25|242.85|0
1651216660000|2022-04-29 07:17:40|245.25|242.85|245.19|242.79|245.25|242.85|245.07|242.67|0
1651216670000|2022-04-29 07:17:50|245.25|242.85|245.13|242.73|245.25|242.85|245.07|242.67|0
1651216680000|2022-04-29 07:18:00|245.3|242.9|245.71|243.31|245.71|243.31|245.3|242.9|0
1651216690000|2022-04-29 07:18:10|245.65|243.25|245.76|243.36|245.88|243.48|245.65|243.25|0
1651216700000|2022-04-29 07:18:20|245.82|243.42|246.11|243.71|246.11|243.71|245.82|243.42|0
1651216710000|2022-04-29 07:18:30|246.34|243.94|245.99|243.59|246.34|243.94|245.99|243.59|0
1651216720000|2022-04-29 07:18:40|245.82|243.42|245.42|243.02|245.82|243.42|245.42|243.02|0
1651216730000|2022-04-29 07:18:50|245.3|242.9|245.19|242.79|245.42|243.02|245.19|242.79|0
1651216740000|2022-04-29 07:19:00|244.96|242.56|245.07|242.67|245.07|242.67|244.96|242.56|0
1651216750000|2022-04-29 07:19:10|245.19|242.79|245.13|242.73|245.19|242.79|245.13|242.73|0
1651216760000|2022-04-29 07:19:20|245.3|242.9|245.36|242.96|245.42|243.02|245.3|242.9|0
1651216770000|2022-04-29 07:19:30|245.3|242.9|245.42|243.02|245.42|243.02|245.3|242.9|0
1651216780000|2022-04-29 07:19:40|245.53|243.13|245.64|243.24|245.65|243.25|245.53|243.13|0
1651216790000|2022-04-29 07:19:50|245.7|243.3|245.76|243.36|245.88|243.48|245.7|243.3|0
1651216800000|2022-04-29 07:20:00|245.7|243.3|245.53|243.13|245.7|243.3|245.53|243.13|0
1651216810000|2022-04-29 07:20:10|245.18|242.78|245.13|242.73|245.18|242.78|244.96|242.56|0
1651216820000|2022-04-29 07:20:20|245.18|242.78|244.96|242.56|245.18|242.78|244.96|242.56|0
1651216830000|2022-04-29 07:20:30|244.73|242.33|244.61|242.21|244.73|242.33|244.5|242.1|0
1651216840000|2022-04-29 07:20:40|244.5|242.1|244.67|242.27|244.73|242.33|244.5|242.1|0
1651216850000|2022-04-29 07:20:50|244.73|242.33|244.78|242.38|244.95|242.55|244.73|242.33|0
1651216860000|2022-04-29 07:21:00|244.9|242.5|245.18|242.78|245.18|242.78|244.9|242.5|0
1651216870000|2022-04-29 07:21:10|245.24|242.84|245.18|242.78|245.24|242.84|245.18|242.78|0
1651216880000|2022-04-29 07:21:20|245.13|242.73|245.13|242.73|245.13|242.73|245.07|242.67|0
1651216890000|2022-04-29 07:21:30|245.07|242.67|245.24|242.84|245.3|242.9|245.07|242.67|0
1651216900000|2022-04-29 07:21:40|245.18|242.78|244.72|242.32|245.18|242.78|244.61|242.21|0
1651216910000|2022-04-29 07:21:50|244.67|242.27|244.67|242.27|244.67|242.27|244.61|242.21|0
1651216920000|2022-04-29 07:22:00|244.72|242.32|244.61|242.21|244.72|242.32|244.55|242.15|0
1651216930000|2022-04-29 07:22:10|244.5|242.1|244.15|241.75|244.5|242.1|244.15|241.75|0
1651216940000|2022-04-29 07:22:20|244.1|241.7|244.04|241.64|244.15|241.75|243.92|241.52|0
1651216950000|2022-04-29 07:22:30|244.15|241.75|244.04|241.64|244.15|241.75|244.04|241.64|0
1651216960000|2022-04-29 07:22:40|243.92|241.52|243.92|241.52|244.04|241.64|243.92|241.52|0
1651216970000|2022-04-29 07:22:50|244.04|241.64|243.98|241.58|244.04|241.64|243.87|241.47|0
1651216980000|2022-04-29 07:23:00|244.04|241.64|243.58|241.18|244.15|241.75|243.58|241.18|0
1651216990000|2022-04-29 07:23:10|243.81|241.41|244.04|241.64|244.04|241.64|243.69|241.29|0
1651217000000|2022-04-29 07:23:20|243.81|241.41|243.92|241.52|244.04|241.64|243.81|241.41|0
1651217010000|2022-04-29 07:23:30|243.98|241.58|243.46|241.06|244.04|241.64|243.46|241.06|0
1651217020000|2022-04-29 07:23:40|243.52|241.12|243.58|241.18|243.58|241.18|243.41|241.01|0
1651217030000|2022-04-29 07:23:50|243.81|241.41|243.81|241.41|243.81|241.41|243.69|241.29|0
1651217040000|2022-04-29 07:24:00|243.87|241.47|244.1|241.7|244.1|241.7|243.87|241.47|0
1651217050000|2022-04-29 07:24:10|244.15|241.75|244.21|241.81|244.32|241.92|244.15|241.75|0
1651217060000|2022-04-29 07:24:20|244.38|241.98|244.26|241.86|244.38|241.98|244.21|241.81|0
1651217070000|2022-04-29 07:24:30|244.1|241.7|244.1|241.7|244.15|241.75|243.98|241.58|0
1651217080000|2022-04-29 07:24:40|244.15|241.75|244.26|241.86|244.26|241.86|244.09|241.69|0
1651217090000|2022-04-29 07:24:50|244.32|241.92|244.49|242.09|244.49|242.09|244.32|241.92|0
1651217100000|2022-04-29 07:25:00|244.9|242.5|245.18|242.78|245.18|242.78|244.72|242.32|0
1651217110000|2022-04-29 07:25:10|245.13|242.73|245.13|242.73|245.18|242.78|245.07|242.67|0
1651217120000|2022-04-29 07:25:20|245.3|242.9|245.76|243.36|245.76|243.36|245.3|242.9|0
1651217130000|2022-04-29 07:25:30|245.64|243.24|245.24|242.84|245.64|243.24|245.24|242.84|0
1651217140000|2022-04-29 07:25:40|245.18|242.78|244.84|242.44|245.18|242.78|244.84|242.44|0
1651217150000|2022-04-29 07:25:50|244.55|242.15|244.84|242.44|244.84|242.44|244.49|242.09|0
1651217160000|2022-04-29 07:26:00|244.67|242.27|244.67|242.27|244.72|242.32|244.67|242.27|0
1651217170000|2022-04-29 07:26:10|244.84|242.44|244.61|242.21|244.84|242.44|244.61|242.21|0
1651217180000|2022-04-29 07:26:20|244.26|241.86|243.92|241.52|244.26|241.86|243.87|241.47|0
1651217190000|2022-04-29 07:26:30|243.86|241.46|243.92|241.52|243.92|241.52|243.81|241.41|0
1651217200000|2022-04-29 07:26:40|244.03|241.63|243.81|241.41|244.03|241.63|243.81|241.41|0
1651217210000|2022-04-29 07:26:50|243.75|241.35|243.86|241.46|243.86|241.46|243.58|241.18|0
1651217220000|2022-04-29 07:27:00|243.69|241.29|243.46|241.06|243.69|241.29|243.41|241.01|0
1651217230000|2022-04-29 07:27:10|243.35|240.95|243.58|241.18|243.58|241.18|243.35|240.95|0
1651217240000|2022-04-29 07:27:20|244.21|241.81|244.15|241.75|244.26|241.86|244.03|241.63|0
1651217250000|2022-04-29 07:27:30|244.26|241.86|244.44|242.04|244.44|242.04|244.26|241.86|0
1651217260000|2022-04-29 07:27:40|244.61|242.21|244.61|242.21|244.72|242.32|244.55|242.15|0
1651217270000|2022-04-29 07:27:50|244.78|242.38|245.01|242.61|245.01|242.61|244.78|242.38|0
1651217280000|2022-04-29 07:28:00|245.18|242.78|245.18|242.78|245.35|242.95|245.18|242.78|0
1651217290000|2022-04-29 07:28:10|245.35|242.95|244.84|242.44|245.35|242.95|244.84|242.44|0
1651217300000|2022-04-29 07:28:20|244.9|242.5|245.29|242.89|245.29|242.89|244.9|242.5|0
1651217310000|2022-04-29 07:28:30|245.52|243.12|245.52|243.12|245.75|243.35|245.52|243.12|0
1651217320000|2022-04-29 07:28:40|245.47|243.07|245.87|243.47|245.87|243.47|245.35|242.95|0
1651217330000|2022-04-29 07:28:50|245.98|243.58|246.1|243.7|246.16|243.76|245.98|243.58|0
1651217340000|2022-04-29 07:29:00|245.98|243.58|245.7|243.3|245.98|243.58|245.7|243.3|0
1651217350000|2022-04-29 07:29:10|245.41|243.01|245.06|242.66|245.41|243.01|245.06|242.66|0
1651217360000|2022-04-29 07:29:20|244.95|242.55|245.18|242.78|245.18|242.78|244.95|242.55|0
1651217370000|2022-04-29 07:29:30|245.06|242.66|244.83|242.43|245.06|242.66|244.83|242.43|0
1651217380000|2022-04-29 07:29:40|244.95|242.55|244.44|242.04|244.95|242.55|244.44|242.04|0
1651217390000|2022-04-29 07:29:50|244.21|241.81|244.38|241.98|244.38|241.98|244.03|241.63|0
1651217400000|2022-04-29 07:30:00|244.32|241.92|244.15|241.75|244.32|241.92|244.15|241.75|0
1651217410000|2022-04-29 07:30:10|243.92|241.52|243.52|241.12|243.92|241.52|243.52|241.12|0
1651217420000|2022-04-29 07:30:20|243.57|241.17|243.69|241.29|243.8|241.4|243.57|241.17|0
1651217430000|2022-04-29 07:30:30|243.52|241.12|243.29|240.89|243.57|241.17|243.29|240.89|0
1651217440000|2022-04-29 07:30:40|243.46|241.06|243.69|241.29|243.69|241.29|243.29|240.89|0
1651217450000|2022-04-29 07:30:50|243.52|241.12|243.52|241.12|243.52|241.12|243.46|241.06|0
1651217460000|2022-04-29 07:31:00|243.4|241|243.63|241.23|243.75|241.35|243.4|241|0
1651217470000|2022-04-29 07:31:10|244.15|241.75|244.15|241.75|244.26|241.86|244.15|241.75|0
1651217480000|2022-04-29 07:31:20|243.92|241.52|243.8|241.4|243.92|241.52|243.8|241.4|0
1651217490000|2022-04-29 07:31:30|243.69|241.29|243.57|241.17|243.92|241.52|243.57|241.17|0
1651217500000|2022-04-29 07:31:40|243.52|241.12|243.34|240.94|243.52|241.12|243.34|240.94|0
1651217510000|2022-04-29 07:31:50|243.23|240.83|242.89|240.49|243.34|240.94|242.77|240.37|0
1651217520000|2022-04-29 07:32:00|242.72|240.32|242.55|240.15|242.72|240.32|242.49|240.09|0
1651217530000|2022-04-29 07:32:10|242.77|240.37|242.95|240.55|242.95|240.55|242.55|240.15|0
1651217540000|2022-04-29 07:32:20|243.12|240.72|243.23|240.83|243.34|240.94|243.12|240.72|0
1651217550000|2022-04-29 07:32:30|243.18|240.78|243.29|240.89|243.34|240.94|243.18|240.78|0
1651217560000|2022-04-29 07:32:40|243.34|240.94|243|240.6|243.34|240.94|243|240.6|0
1651217570000|2022-04-29 07:32:50|243.18|240.78|243.29|240.89|243.29|240.89|243.18|240.78|0
1651217580000|2022-04-29 07:33:00|243.23|240.83|243.46|241.06|243.46|241.06|243.23|240.83|0
1651217590000|2022-04-29 07:33:10|242.89|240.49|242.66|240.26|242.89|240.49|242.66|240.26|0
1651217600000|2022-04-29 07:33:20|242.55|240.15|242.77|240.37|242.77|240.37|242.55|240.15|0
1651217610000|2022-04-29 07:33:30|243.06|240.66|243|240.6|243.06|240.66|243|240.6|0
1651217620000|2022-04-29 07:33:40|242.95|240.55|243|240.6|243.17|240.77|242.95|240.55|0
1651217630000|2022-04-29 07:33:50|243.12|240.72|243.46|241.06|243.46|241.06|243.12|240.72|0
1651217640000|2022-04-29 07:34:00|243.57|241.17|243.8|241.4|243.92|241.52|243.57|241.17|0
1651217650000|2022-04-29 07:34:10|243.69|241.29|243.46|241.06|243.69|241.29|243.46|241.06|0
1651217660000|2022-04-29 07:34:20|243.23|240.83|243.23|240.83|243.34|240.94|243.23|240.83|0
1651217670000|2022-04-29 07:34:30|243.34|240.94|243.34|240.94|243.46|241.06|243.34|240.94|0
1651217680000|2022-04-29 07:34:40|242.95|240.55|242.95|240.55|242.95|240.55|242.89|240.49|0
1651217690000|2022-04-29 07:34:50|243.11|240.71|243.11|240.71|243.11|240.71|243.11|240.71|0
1651217700000|2022-04-29 07:35:00|243.17|240.77|242.66|240.26|243.17|240.77|242.66|240.26|0
1651217710000|2022-04-29 07:35:10|242.6|240.2|242.77|240.37|242.83|240.43|242.6|240.2|0
1651217720000|2022-04-29 07:35:20|242.6|240.2|242.66|240.26|242.66|240.26|242.54|240.14|0
1651217730000|2022-04-29 07:35:30|242.89|240.49|242.83|240.43|242.89|240.49|242.83|240.43|0
1651217740000|2022-04-29 07:35:40|242.77|240.37|242.6|240.2|242.77|240.37|242.49|240.09|0
1651217750000|2022-04-29 07:35:50|242.72|240.32|242.72|240.32|242.77|240.37|242.72|240.32|0
1651217760000|2022-04-29 07:36:00|242.6|240.2|242.26|239.86|242.6|240.2|242.26|239.86|0
1651217770000|2022-04-29 07:36:10|242.37|239.97|242.49|240.09|242.49|240.09|242.32|239.92|0
1651217780000|2022-04-29 07:36:20|242.66|240.26|242.77|240.37|242.77|240.37|242.66|240.26|0
1651217790000|2022-04-29 07:36:30|242.72|240.32|242.43|240.03|242.72|240.32|242.43|240.03|0
1651217800000|2022-04-29 07:36:40|242.54|240.14|242.6|240.2|242.6|240.2|242.54|240.14|0
1651217810000|2022-04-29 07:36:50|242.26|239.86|242.2|239.8|242.26|239.86|242.09|239.69|0
1651217820000|2022-04-29 07:37:00|242.26|239.86|241.52|239.12|242.32|239.92|241.52|239.12|0
1651217830000|2022-04-29 07:37:10|241.63|239.23|241.81|239.41|241.81|239.41|241.63|239.23|0
1651217840000|2022-04-29 07:37:20|241.63|239.23|241.63|239.23|241.86|239.46|241.63|239.23|0
1651217850000|2022-04-29 07:37:30|241.69|239.29|241.75|239.35|241.75|239.35|241.63|239.23|0
1651217860000|2022-04-29 07:37:40|241.63|239.23|241.52|239.12|241.75|239.35|241.52|239.12|0
1651217870000|2022-04-29 07:37:50|241.24|238.84|241.29|238.89|241.29|238.89|241.06|238.66|0
1651217880000|2022-04-29 07:38:00|241.18|238.78|241.18|238.78|241.29|238.89|241.06|238.66|0
1651217890000|2022-04-29 07:38:10|241.12|238.72|241.18|238.78|241.18|238.78|241.12|238.72|0
1651217900000|2022-04-29 07:38:20|241.12|238.72|241.63|239.23|241.63|239.23|241.12|238.72|0
1651217910000|2022-04-29 07:38:30|241.75|239.35|241.63|239.23|241.75|239.35|241.52|239.12|0
1651217920000|2022-04-29 07:38:40|241.75|239.35|241.86|239.46|241.86|239.46|241.69|239.29|0
1651217930000|2022-04-29 07:38:50|241.75|239.35|241.86|239.46|241.86|239.46|241.74|239.34|0
1651217940000|2022-04-29 07:39:00|241.74|239.34|241.97|239.57|241.97|239.57|241.74|239.34|0
1651217950000|2022-04-29 07:39:10|242.03|239.63|241.86|239.46|242.2|239.8|241.86|239.46|0
1651217960000|2022-04-29 07:39:20|241.92|239.52|241.63|239.23|241.92|239.52|241.63|239.23|0
1651217970000|2022-04-29 07:39:30|241.52|239.12|241.18|238.78|241.52|239.12|241.18|238.78|0
1651217980000|2022-04-29 07:39:40|241.63|239.23|241.74|239.34|241.74|239.34|241.46|239.06|0
1651217990000|2022-04-29 07:39:50|241.86|239.46|241.92|239.52|241.92|239.52|241.86|239.46|0
1651218000000|2022-04-29 07:40:00|241.86|239.46|241.4|239|241.86|239.46|241.4|239|0
1651218010000|2022-04-29 07:40:10|241.69|239.29|241.52|239.12|241.69|239.29|241.52|239.12|0
1651218020000|2022-04-29 07:40:20|241.4|239|241.97|239.57|241.97|239.57|241.4|239|0
1651218030000|2022-04-29 07:40:30|241.92|239.52|242.26|239.86|242.26|239.86|241.92|239.52|0
1651218040000|2022-04-29 07:40:40|242.54|240.14|242.77|240.37|242.88|240.48|242.54|240.14|0
1651218050000|2022-04-29 07:40:50|242.88|240.48|242.77|240.37|242.88|240.48|242.77|240.37|0
1651218060000|2022-04-29 07:41:00|242.6|240.2|242.54|240.14|242.6|240.2|242.54|240.14|0
1651218070000|2022-04-29 07:41:10|242.65|240.25|243.31|240.91|243.31|240.91|242.65|240.25|0
1651218080000|2022-04-29 07:41:20|243.71|241.31|242.83|240.43|243.71|241.31|242.6|240.2|0
1651218090000|2022-04-29 07:41:30|242.94|240.54|242.94|240.54|242.94|240.54|242.89|240.49|0
1651218100000|2022-04-29 07:41:40|242.83|240.43|242.71|240.31|242.83|240.43|242.26|239.86|0
1651218110000|2022-04-29 07:41:50|242.83|240.43|242.71|240.31|242.83|240.43|242.71|240.31|0
1651218120000|2022-04-29 07:42:00|242.26|239.86|241.57|239.17|242.26|239.86|241.57|239.17|0
1651218130000|2022-04-29 07:42:10|241.23|238.83|241.12|238.72|241.29|238.89|241.12|238.72|0
1651218140000|2022-04-29 07:42:20|241.46|239.06|241.97|239.57|242.03|239.63|241.46|239.06|0
1651218150000|2022-04-29 07:42:30|241.91|239.51|242.25|239.85|242.25|239.85|241.91|239.51|0
1651218160000|2022-04-29 07:42:40|241.97|239.57|242.31|239.91|242.31|239.91|241.91|239.51|0
1651218170000|2022-04-29 07:42:50|242.2|239.8|241.97|239.57|242.2|239.8|241.97|239.57|0
1651218180000|2022-04-29 07:43:00|241.91|239.51|242.14|239.74|242.25|239.85|241.91|239.51|0
1651218190000|2022-04-29 07:43:10|242.25|239.85|242.37|239.97|242.37|239.97|242.25|239.85|0
1651218200000|2022-04-29 07:43:20|242.31|239.91|242.6|240.2|242.6|240.2|242.25|239.85|0
1651218210000|2022-04-29 07:43:30|242.66|240.26|242.94|240.54|242.94|240.54|242.66|240.26|0
1651218220000|2022-04-29 07:43:40|242.83|240.43|242.37|239.97|242.83|240.43|242.37|239.97|0
1651218230000|2022-04-29 07:43:50|242.09|239.69|242.31|239.91|242.31|239.91|242.03|239.63|0
1651218240000|2022-04-29 07:44:00|242.25|239.85|241.86|239.46|242.25|239.85|241.86|239.46|0
1651218250000|2022-04-29 07:44:10|241.8|239.4|241.46|239.06|241.8|239.4|241.46|239.06|0
1651218260000|2022-04-29 07:44:20|241.57|239.17|241.91|239.51|241.91|239.51|241.57|239.17|0
1651218270000|2022-04-29 07:44:30|242.03|239.63|241.8|239.4|242.03|239.63|241.8|239.4|0
1651218280000|2022-04-29 07:44:40|241.86|239.46|241.8|239.4|241.86|239.46|241.57|239.17|0
1651218290000|2022-04-29 07:44:50|241.74|239.34|241.74|239.34|241.91|239.51|241.74|239.34|0
1651218300000|2022-04-29 07:45:00|241.86|239.46|241.68|239.28|241.97|239.57|241.68|239.28|0
1651218310000|2022-04-29 07:45:10|242.03|239.63|241.91|239.51|242.14|239.74|241.91|239.51|0
1651218320000|2022-04-29 07:45:20|241.97|239.57|241.91|239.51|242.03|239.63|241.91|239.51|0
1651218330000|2022-04-29 07:45:30|242.14|239.74|242.08|239.68|242.14|239.74|242.08|239.68|0
1651218340000|2022-04-29 07:45:40|242.37|239.97|242.14|239.74|242.37|239.97|242.14|239.74|0
1651218350000|2022-04-29 07:45:50|242.2|239.8|242.08|239.68|242.2|239.8|242.02|239.62|0
1651218360000|2022-04-29 07:46:00|242.2|239.8|242.48|240.08|242.48|240.08|242.2|239.8|0
1651218370000|2022-04-29 07:46:10|242.71|240.31|242.54|240.14|242.82|240.42|242.54|240.14|0
1651218380000|2022-04-29 07:46:20|242.48|240.08|242.48|240.08|242.48|240.08|242.48|240.08|0
1651218390000|2022-04-29 07:46:30|242.82|240.42|242.37|239.97|242.82|240.42|242.37|239.97|0
1651218400000|2022-04-29 07:46:40|242.48|240.08|242.43|240.03|242.48|240.08|242.31|239.91|0
1651218410000|2022-04-29 07:46:50|242.37|239.97|242.37|239.97|242.37|239.97|242.37|239.97|0
1651218420000|2022-04-29 07:47:00|242.48|240.08|242.37|239.97|242.48|240.08|242.37|239.97|0
1651218430000|2022-04-29 07:47:10|242.48|240.08|242.02|239.62|242.48|240.08|242.02|239.62|0
1651218440000|2022-04-29 07:47:20|242.2|239.8|242.14|239.74|242.2|239.8|242.08|239.68|0
1651218450000|2022-04-29 07:47:30|242.31|239.91|242.37|239.97|242.37|239.97|242.25|239.85|0
1651218460000|2022-04-29 07:47:40|242.48|240.08|242.48|240.08|242.54|240.14|242.48|240.08|0
1651218470000|2022-04-29 07:47:50|242.37|239.97|241.91|239.51|242.37|239.97|241.91|239.51|0
1651218480000|2022-04-29 07:48:00|241.45|239.05|241.17|238.77|241.45|239.05|241.11|238.71|0
1651218490000|2022-04-29 07:48:10|241.23|238.83|241.11|238.71|241.23|238.83|241.11|238.71|0
1651218500000|2022-04-29 07:48:20|240.55|238.15|240.54|238.14|240.55|238.15|240.54|238.14|0
1651218510000|2022-04-29 07:48:30|241.11|238.71|241.17|238.77|241.23|238.83|241.11|238.71|0
1651218520000|2022-04-29 07:48:40|241.51|239.11|241.63|239.23|241.74|239.34|241.51|239.11|0
1651218530000|2022-04-29 07:48:50|241.57|239.17|241.91|239.51|241.91|239.51|241.57|239.17|0
1651218540000|2022-04-29 07:49:00|241.85|239.45|241.8|239.4|241.85|239.45|241.68|239.28|0
1651218550000|2022-04-29 07:49:10|241.91|239.51|241.79|239.39|241.91|239.51|241.68|239.28|0
1651218560000|2022-04-29 07:49:20|241.63|239.23|241.68|239.28|241.79|239.39|241.57|239.17|0
1651218570000|2022-04-29 07:49:30|241.57|239.17|241.34|238.94|241.57|239.17|241.34|238.94|0
1651218580000|2022-04-29 07:49:40|241.4|239|241.23|238.83|241.4|239|241.23|238.83|0
1651218590000|2022-04-29 07:49:50|241.11|238.71|240.94|238.54|241.11|238.71|240.94|238.54|0
1651218600000|2022-04-29 07:50:00|240.88|238.48|240.49|238.09|240.88|238.48|240.38|237.98|0
1651218610000|2022-04-29 07:50:10|240.26|237.86|240.09|237.69|240.26|237.86|239.98|237.58|0
1651218620000|2022-04-29 07:50:20|240.15|237.75|239.75|237.35|240.26|237.86|239.75|237.35|0
1651218630000|2022-04-29 07:50:30|239.64|237.24|239.58|237.18|239.64|237.24|239.58|237.18|0
1651218640000|2022-04-29 07:50:40|239.64|237.24|240.32|237.92|240.32|237.92|239.64|237.24|0
1651218650000|2022-04-29 07:50:50|240.6|238.2|241.11|238.71|241.11|238.71|240.54|238.14|0
1651218660000|2022-04-29 07:51:00|241.22|238.82|241.22|238.82|241.34|238.94|241.22|238.82|0
1651218670000|2022-04-29 07:51:10|241.11|238.71|241.45|239.05|241.45|239.05|241.06|238.66|0
1651218680000|2022-04-29 07:51:20|241.34|238.94|241.34|238.94|241.34|238.94|241.34|238.94|0
1651218700000|2022-04-29 07:51:40|241.79|239.39|241.79|239.39|242.02|239.62|241.79|239.39|0
1651218710000|2022-04-29 07:51:50|241.91|239.51|241.91|239.51|241.91|239.51|241.91|239.51|0
1651218720000|2022-04-29 07:52:00|241.85|239.45|242.14|239.74|242.14|239.74|241.85|239.45|0
1651218730000|2022-04-29 07:52:10|242.13|239.73|242.48|240.08|242.48|240.08|242.13|239.73|0
1651218740000|2022-04-29 07:52:20|242.36|239.96|241.97|239.57|242.36|239.96|241.97|239.57|0
1651218750000|2022-04-29 07:52:30|241.91|239.51|242.31|239.91|242.31|239.91|241.91|239.51|0
1651218760000|2022-04-29 07:52:40|242.02|239.62|241.85|239.45|242.13|239.73|241.85|239.45|0
1651218770000|2022-04-29 07:52:50|242.02|239.62|242.36|239.96|242.36|239.96|242.02|239.62|0
1651218780000|2022-04-29 07:53:00|242.42|240.02|242.76|240.36|242.76|240.36|242.42|240.02|0
1651218790000|2022-04-29 07:53:10|242.59|240.19|242.36|239.96|242.59|240.19|242.36|239.96|0
1651218800000|2022-04-29 07:53:20|242.48|240.08|242.54|240.14|242.54|240.14|242.36|239.96|0
1651218810000|2022-04-29 07:53:30|242.42|240.02|242.48|240.08|242.54|240.14|242.36|239.96|0
1651218820000|2022-04-29 07:53:40|242.25|239.85|242.08|239.68|242.25|239.85|242.08|239.68|0
1651218830000|2022-04-29 07:53:50|242.02|239.62|241.56|239.16|242.02|239.62|241.56|239.16|0
1651218840000|2022-04-29 07:54:00|241.34|238.94|241.56|239.16|241.68|239.28|241.34|238.94|0
1651218850000|2022-04-29 07:54:10|241.34|238.94|241.17|238.77|241.34|238.94|240.94|238.54|0
1651218860000|2022-04-29 07:54:20|241.11|238.71|241|238.6|241.11|238.71|241|238.6|0
1651218870000|2022-04-29 07:54:30|240.88|238.48|240.94|238.54|240.94|238.54|240.88|238.48|0
1651218880000|2022-04-29 07:54:40|241.05|238.65|241.22|238.82|241.22|238.82|241.05|238.65|0
1651218890000|2022-04-29 07:54:50|241.17|238.77|241.22|238.82|241.22|238.82|241.17|238.77|0
1651218900000|2022-04-29 07:55:00|241.28|238.88|241.17|238.77|241.28|238.88|241.17|238.77|0
1651218910000|2022-04-29 07:55:10|241.05|238.65|240.99|238.59|241.05|238.65|240.99|238.59|0
1651218920000|2022-04-29 07:55:20|241.17|238.77|241.22|238.82|241.22|238.82|241.17|238.77|0
1651218930000|2022-04-29 07:55:30|241.17|238.77|241.34|238.94|241.34|238.94|241.11|238.71|0
1651218940000|2022-04-29 07:55:40|241.39|238.99|241.22|238.82|241.39|238.99|241.22|238.82|0
1651218950000|2022-04-29 07:55:50|241.17|238.77|240.99|238.59|241.17|238.77|240.99|238.59|0
1651218960000|2022-04-29 07:56:00|241.05|238.65|240.99|238.59|241.05|238.65|240.94|238.54|0
1651218970000|2022-04-29 07:56:10|241.05|238.65|241.22|238.82|241.22|238.82|241.05|238.65|0
1651218980000|2022-04-29 07:56:20|241.45|239.05|241.45|239.05|241.45|239.05|241.45|239.05|0
1651218990000|2022-04-29 07:56:30|241.56|239.16|241.74|239.34|241.74|239.34|241.56|239.16|0
1651219000000|2022-04-29 07:56:40|241.62|239.22|241.85|239.45|241.85|239.45|241.62|239.22|0
1651219010000|2022-04-29 07:56:50|241.79|239.39|241.9|239.5|241.9|239.5|241.79|239.39|0
1651219020000|2022-04-29 07:57:00|241.85|239.45|242.31|239.91|242.31|239.91|241.85|239.45|0
1651219030000|2022-04-29 07:57:10|242.59|240.19|242.59|240.19|242.7|240.3|242.59|240.19|0
1651219040000|2022-04-29 07:57:20|242.47|240.07|242.47|240.07|242.59|240.19|242.47|240.07|0
1651219050000|2022-04-29 07:57:30|242.53|240.13|242.53|240.13|242.53|240.13|242.47|240.07|0
1651219060000|2022-04-29 07:57:40|242.76|240.36|242.93|240.53|242.93|240.53|242.76|240.36|0
1651219070000|2022-04-29 07:57:50|242.99|240.59|242.93|240.53|242.99|240.59|242.93|240.53|0
1651219080000|2022-04-29 07:58:00|242.82|240.42|242.19|239.79|242.88|240.48|242.19|239.79|0
1651219090000|2022-04-29 07:58:10|242.53|240.13|242.65|240.25|242.82|240.42|242.53|240.13|0
1651219100000|2022-04-29 07:58:20|242.82|240.42|242.42|240.02|242.82|240.42|242.42|240.02|0
1651219110000|2022-04-29 07:58:30|242.7|240.3|242.7|240.3|242.7|240.3|242.47|240.07|0
1651219120000|2022-04-29 07:58:40|242.65|240.25|242.82|240.42|242.82|240.42|242.59|240.19|0
1651219130000|2022-04-29 07:58:50|242.7|240.3|242.82|240.42|242.82|240.42|242.7|240.3|0
1651219140000|2022-04-29 07:59:00|242.7|240.3|242.59|240.19|242.76|240.36|242.59|240.19|0
1651219150000|2022-04-29 07:59:10|242.65|240.25|242.76|240.36|242.76|240.36|242.65|240.25|0
1651219160000|2022-04-29 07:59:20|242.7|240.3|242.53|240.13|242.7|240.3|242.53|240.13|0
1651219170000|2022-04-29 07:59:30|242.36|239.96|242.24|239.84|242.36|239.96|242.24|239.84|0
1651219180000|2022-04-29 07:59:40|242.42|240.02|242.36|239.96|242.42|240.02|242.19|239.79|0
1651219190000|2022-04-29 07:59:50|242.42|240.02|242.36|239.96|242.42|240.02|242.3|239.9|0
1651219200000|2022-04-29 08:00:00|242.13|239.73|241.9|239.5|242.59|240.19|241.9|239.5|0
1651219210000|2022-04-29 08:00:10|242.24|239.84|242.02|239.62|242.24|239.84|242.02|239.62|0
1651219220000|2022-04-29 08:00:20|241.9|239.5|242.3|239.9|242.3|239.9|241.9|239.5|0
1651219230000|2022-04-29 08:00:30|242.24|239.84|242.36|239.96|242.59|240.19|242.24|239.84|0
1651219240000|2022-04-29 08:00:40|242.59|240.19|242.65|240.25|242.7|240.3|242.59|240.19|0
1651219250000|2022-04-29 08:00:50|242.53|240.13|242.81|240.41|242.81|240.41|242.53|240.13|0
1651219260000|2022-04-29 08:01:00|242.93|240.53|242.81|240.41|243.04|240.64|242.81|240.41|0
1651219270000|2022-04-29 08:01:10|242.47|240.07|242.24|239.84|242.53|240.13|242.24|239.84|0
1651219280000|2022-04-29 08:01:20|242.3|239.9|241.67|239.27|242.3|239.9|241.67|239.27|0
1651219290000|2022-04-29 08:01:30|241.79|239.39|242.13|239.73|242.13|239.73|241.79|239.39|0
1651219300000|2022-04-29 08:01:40|242.47|240.07|242.36|239.96|242.47|240.07|242.36|239.96|0
1651219310000|2022-04-29 08:01:50|242.13|239.73|242.7|240.3|242.7|240.3|242.13|239.73|0
1651219320000|2022-04-29 08:02:00|242.76|240.36|242.93|240.53|242.93|240.53|242.76|240.36|0
1651219330000|2022-04-29 08:02:10|242.7|240.3|242.36|239.96|242.7|240.3|242.36|239.96|0
1651219340000|2022-04-29 08:02:20|242.47|240.07|242.24|239.84|242.47|240.07|242.24|239.84|0
1651219350000|2022-04-29 08:02:30|242.13|239.73|242.36|239.96|242.36|239.96|242.13|239.73|0
1651219360000|2022-04-29 08:02:40|242.24|239.84|242.24|239.84|242.24|239.84|242.24|239.84|0
1651219370000|2022-04-29 08:02:50|242.13|239.73|241.1|238.7|242.13|239.73|241.1|238.7|0
1651219380000|2022-04-29 08:03:00|241.22|238.82|241.22|238.82|241.22|238.82|240.76|238.36|0
1651219390000|2022-04-29 08:03:10|241.5|239.1|241.56|239.16|241.56|239.16|241.33|238.93|0
1651219400000|2022-04-29 08:03:20|241.62|239.22|241.56|239.16|241.67|239.27|241.56|239.16|0
1651219410000|2022-04-29 08:03:30|241.62|239.22|241.79|239.39|241.79|239.39|241.62|239.22|0
1651219420000|2022-04-29 08:03:40|242.01|239.61|241.9|239.5|242.01|239.61|241.9|239.5|0
1651219430000|2022-04-29 08:03:50|241.79|239.39|241.67|239.27|241.79|239.39|241.67|239.27|0
1651219440000|2022-04-29 08:04:00|241.84|239.44|241.62|239.22|241.9|239.5|241.56|239.16|0
1651219450000|2022-04-29 08:04:10|241.56|239.16|241.1|238.7|241.62|239.22|241.1|238.7|0
1651219460000|2022-04-29 08:04:20|240.99|238.59|241.16|238.76|241.16|238.76|240.88|238.48|0
1651219470000|2022-04-29 08:04:30|241.33|238.93|241.56|239.16|241.56|239.16|241.33|238.93|0
1651219480000|2022-04-29 08:04:40|241.62|239.22|241.56|239.16|241.67|239.27|241.56|239.16|0
1651219490000|2022-04-29 08:04:50|241.62|239.22|241.44|239.04|241.62|239.22|241.44|239.04|0
1651219500000|2022-04-29 08:05:00|240.99|238.59|240.19|237.79|240.99|238.59|240.19|237.79|0
1651219510000|2022-04-29 08:05:10|240.25|237.85|240.76|238.36|240.76|238.36|240.25|237.85|0
1651219520000|2022-04-29 08:05:20|240.82|238.42|240.48|238.08|240.82|238.42|240.48|238.08|0
1651219530000|2022-04-29 08:05:30|240.99|238.59|240.87|238.47|240.99|238.59|240.87|238.47|0
1651219540000|2022-04-29 08:05:40|240.76|238.36|240.99|238.59|240.99|238.59|240.71|238.31|0
1651219550000|2022-04-29 08:05:50|241.1|238.7|241.22|238.82|241.22|238.82|240.87|238.47|0
1651219560000|2022-04-29 08:06:00|241.16|238.76|240.99|238.59|241.16|238.76|240.99|238.59|0
1651219570000|2022-04-29 08:06:10|241.1|238.7|241.44|239.04|241.44|239.04|241.1|238.7|0
1651219580000|2022-04-29 08:06:20|241.56|239.16|241.62|239.22|241.67|239.27|241.56|239.16|0
1651219590000|2022-04-29 08:06:30|241.73|239.33|241.78|239.38|241.84|239.44|241.73|239.33|0
1651219600000|2022-04-29 08:06:40|241.73|239.33|242.24|239.84|242.24|239.84|241.73|239.33|0
1651219610000|2022-04-29 08:06:50|242.47|240.07|242.35|239.95|242.47|240.07|242.35|239.95|0
1651219620000|2022-04-29 08:07:00|242.41|240.01|242.7|240.3|242.7|240.3|242.41|240.01|0
1651219630000|2022-04-29 08:07:10|242.35|239.95|242.47|240.07|242.47|240.07|242.35|239.95|0
1651219640000|2022-04-29 08:07:20|242.35|239.95|242.41|240.01|242.41|240.01|242.24|239.84|0
1651219650000|2022-04-29 08:07:30|242.24|239.84|241.9|239.5|242.24|239.84|241.9|239.5|0
1651219660000|2022-04-29 08:07:40|241.78|239.38|241.78|239.38|241.9|239.5|241.78|239.38|0
1651219670000|2022-04-29 08:07:50|241.9|239.5|241.67|239.27|242.13|239.73|241.67|239.27|0
1651219680000|2022-04-29 08:08:00|241.73|239.33|242.01|239.61|242.01|239.61|241.67|239.27|0
1651219690000|2022-04-29 08:08:10|242.07|239.67|242.24|239.84|242.24|239.84|241.9|239.5|0
1651219700000|2022-04-29 08:08:20|242.18|239.78|242.12|239.72|242.24|239.84|242.12|239.72|0
1651219710000|2022-04-29 08:08:30|242.01|239.61|242.01|239.61|242.01|239.61|242.01|239.61|0
1651219720000|2022-04-29 08:08:40|241.96|239.56|241.56|239.16|242.01|239.61|241.56|239.16|0
1651219730000|2022-04-29 08:08:50|241.9|239.5|241.67|239.27|241.9|239.5|241.67|239.27|0
1651219740000|2022-04-29 08:09:00|242.01|239.61|242.01|239.61|242.01|239.61|241.96|239.56|0
1651219750000|2022-04-29 08:09:10|242.24|239.84|241.9|239.5|242.24|239.84|241.9|239.5|0
1651219760000|2022-04-29 08:09:20|241.84|239.44|241.67|239.27|241.84|239.44|241.55|239.15|0
1651219770000|2022-04-29 08:09:30|241.55|239.15|241.67|239.27|241.67|239.27|241.55|239.15|0
1651219780000|2022-04-29 08:09:40|241.61|239.21|241.55|239.15|241.67|239.27|241.55|239.15|0
1651219790000|2022-04-29 08:09:50|241.61|239.21|241.55|239.15|241.67|239.27|241.55|239.15|0
1651219800000|2022-04-29 08:10:00|241.44|239.04|241.61|239.21|241.67|239.27|241.44|239.04|0
1651219810000|2022-04-29 08:10:10|241.73|239.33|241.78|239.38|241.78|239.38|241.67|239.27|0
1651219820000|2022-04-29 08:10:20|241.73|239.33|241.55|239.15|241.73|239.33|241.55|239.15|0
1651219830000|2022-04-29 08:10:30|241.44|239.04|241.78|239.38|241.78|239.38|241.44|239.04|0
1651219840000|2022-04-29 08:10:40|241.44|239.04|241.27|238.87|241.44|239.04|241.21|238.81|0
1651219850000|2022-04-29 08:10:50|241.33|238.93|241.67|239.27|241.67|239.27|240.99|238.59|0
1651219860000|2022-04-29 08:11:00|241.78|239.38|241.61|239.21|241.78|239.38|241.61|239.21|0
1651219870000|2022-04-29 08:11:10|241.33|238.93|241.33|238.93|241.33|238.93|241.27|238.87|0
1651219880000|2022-04-29 08:11:20|241.21|238.81|241.21|238.81|241.33|238.93|241.21|238.81|0
1651219890000|2022-04-29 08:11:30|241.27|238.87|241.21|238.81|241.27|238.87|241.21|238.81|0
1651219900000|2022-04-29 08:11:40|241.33|238.93|241.33|238.93|241.33|238.93|241.33|238.93|0
1651219910000|2022-04-29 08:11:50|241.21|238.81|240.98|238.58|241.21|238.81|240.98|238.58|0
1651219920000|2022-04-29 08:12:00|241.04|238.64|241.1|238.7|241.16|238.76|241.04|238.64|0
1651219930000|2022-04-29 08:12:10|241.16|238.76|240.93|238.53|241.16|238.76|240.93|238.53|0
1651219940000|2022-04-29 08:12:20|240.87|238.47|241.1|238.7|241.1|238.7|240.87|238.47|0
1651219950000|2022-04-29 08:12:30|241.16|238.76|241.1|238.7|241.16|238.76|241.1|238.7|0
1651219960000|2022-04-29 08:12:40|240.98|238.58|240.98|238.58|240.98|238.58|240.98|238.58|0
1651219970000|2022-04-29 08:12:50|240.87|238.47|241.04|238.64|241.04|238.64|240.87|238.47|0
1651219980000|2022-04-29 08:13:00|241.21|238.81|241.21|238.81|241.21|238.81|240.98|238.58|0
1651219990000|2022-04-29 08:13:10|241.1|238.7|240.98|238.58|241.1|238.7|240.98|238.58|0
1651220000000|2022-04-29 08:13:20|240.87|238.47|240.87|238.47|240.87|238.47|240.87|238.47|0
1651220010000|2022-04-29 08:13:30|240.76|238.36|240.98|238.58|240.98|238.58|240.76|238.36|0
1651220020000|2022-04-29 08:13:40|241.04|238.64|241.1|238.7|241.1|238.7|240.98|238.58|0
1651220040000|2022-04-29 08:14:00|241.21|238.81|241.21|238.81|241.32|238.92|241.21|238.81|0
1651220050000|2022-04-29 08:14:10|240.98|238.58|240.98|238.58|240.98|238.58|240.98|238.58|0
1651220060000|2022-04-29 08:14:20|240.87|238.47|241.21|238.81|241.21|238.81|240.87|238.47|0
1651220070000|2022-04-29 08:14:30|241.1|238.7|241.21|238.81|241.21|238.81|240.98|238.58|0
1651220080000|2022-04-29 08:14:40|241.32|238.92|241.21|238.81|241.32|238.92|241.21|238.81|0
1651220090000|2022-04-29 08:14:50|241.32|238.92|241.27|238.87|241.32|238.92|241.21|238.81|0
1651220100000|2022-04-29 08:15:00|241.21|238.81|241.27|238.87|241.32|238.92|241.21|238.81|0
1651220110000|2022-04-29 08:15:10|241.21|238.81|241.1|238.7|241.21|238.81|241.1|238.7|0
1651220120000|2022-04-29 08:15:20|240.98|238.58|240.98|238.58|240.98|238.58|240.98|238.58|0
1651220130000|2022-04-29 08:15:30|240.87|238.47|241.04|238.64|241.04|238.64|240.87|238.47|0
1651220140000|2022-04-29 08:15:40|241.21|238.81|240.75|238.35|241.21|238.81|240.75|238.35|0
1651220150000|2022-04-29 08:15:50|240.64|238.24|240.3|237.9|240.64|238.24|240.3|237.9|0
1651220160000|2022-04-29 08:16:00|240.41|238.01|240.47|238.07|240.53|238.13|240.41|238.01|0
1651220170000|2022-04-29 08:16:10|240.53|238.13|240.75|238.35|240.75|238.35|240.53|238.13|0
1651220180000|2022-04-29 08:16:20|240.81|238.41|240.81|238.41|240.81|238.41|240.64|238.24|0
1651220190000|2022-04-29 08:16:30|240.75|238.35|241.04|238.64|241.04|238.64|240.75|238.35|0
1651220200000|2022-04-29 08:16:40|240.98|238.58|240.75|238.35|240.98|238.58|240.75|238.35|0
1651220210000|2022-04-29 08:16:50|240.87|238.47|241.1|238.7|241.1|238.7|240.87|238.47|0
1651220220000|2022-04-29 08:17:00|240.64|238.24|240.81|238.41|240.81|238.41|240.64|238.24|0
1651220230000|2022-04-29 08:17:10|240.75|238.35|240.87|238.47|240.87|238.47|240.75|238.35|0
1651220240000|2022-04-29 08:17:20|240.75|238.35|241.09|238.69|241.09|238.69|240.75|238.35|0
1651220250000|2022-04-29 08:17:30|241.15|238.75|241.21|238.81|241.21|238.81|240.98|238.58|0
1651220260000|2022-04-29 08:17:40|241.15|238.75|240.98|238.58|241.32|238.92|240.98|238.58|0
1651220270000|2022-04-29 08:17:50|241.09|238.69|241.09|238.69|241.09|238.69|240.98|238.58|0
1651220280000|2022-04-29 08:18:00|241.21|238.81|240.98|238.58|241.21|238.81|240.98|238.58|0
1651220290000|2022-04-29 08:18:10|241.21|238.81|241.09|238.69|241.27|238.87|241.09|238.69|0
1651220300000|2022-04-29 08:18:20|240.87|238.47|241.54|239.14|241.54|239.14|240.87|238.47|0
1651220310000|2022-04-29 08:18:30|241.43|239.03|240.79|238.39|241.43|239.03|240.79|238.39|0
1651220320000|2022-04-29 08:18:40|240.9|238.5|241.13|238.73|241.13|238.73|240.9|238.5|0
1651220330000|2022-04-29 08:18:50|241.19|238.79|241.47|239.07|241.47|239.07|241.19|238.79|0
1651220340000|2022-04-29 08:19:00|241.35|238.95|241.47|239.07|241.47|239.07|241.35|238.95|0
1651220350000|2022-04-29 08:19:10|241.35|238.95|241.35|238.95|241.35|238.95|241.35|238.95|0
1651220360000|2022-04-29 08:19:20|241.47|239.07|241.58|239.18|241.58|239.18|241.47|239.07|0
1651220380000|2022-04-29 08:19:40|241.7|239.3|241.7|239.3|241.7|239.3|241.7|239.3|0
1651220390000|2022-04-29 08:19:50|241.58|239.18|241.81|239.41|241.81|239.41|241.58|239.18|0
1651220400000|2022-04-29 08:20:00|241.92|239.52|241.81|239.41|241.92|239.52|241.81|239.41|0
1651220420000|2022-04-29 08:20:20|241.92|239.52|241.98|239.58|241.98|239.58|241.92|239.52|0
1651220430000|2022-04-29 08:20:30|242.21|239.81|242.04|239.64|242.26|239.86|242.04|239.64|0
1651220440000|2022-04-29 08:20:40|241.92|239.52|242.15|239.75|242.15|239.75|241.92|239.52|0
1651220450000|2022-04-29 08:20:50|242.04|239.64|242.26|239.86|242.26|239.86|242.04|239.64|0
1651220460000|2022-04-29 08:21:00|242.15|239.75|242.32|239.92|242.32|239.92|242.15|239.75|0
1651220470000|2022-04-29 08:21:10|242.38|239.98|242.26|239.86|242.38|239.98|242.26|239.86|0
1651220480000|2022-04-29 08:21:20|242.15|239.75|242.04|239.64|242.15|239.75|242.04|239.64|0
1651220490000|2022-04-29 08:21:30|242.21|239.81|242.26|239.86|242.26|239.86|242.15|239.75|0
1651220500000|2022-04-29 08:21:40|242.21|239.81|242.15|239.75|242.26|239.86|242.15|239.75|0
1651220510000|2022-04-29 08:21:50|242.26|239.86|242.49|240.09|242.49|240.09|242.26|239.86|0
1651220520000|2022-04-29 08:22:00|242.55|240.15|242.72|240.32|242.72|240.32|242.55|240.15|0
1651220530000|2022-04-29 08:22:10|242.83|240.43|242.95|240.55|242.95|240.55|242.72|240.32|0
1651220540000|2022-04-29 08:22:20|242.89|240.49|242.83|240.43|242.89|240.49|242.78|240.38|0
1651220550000|2022-04-29 08:22:30|242.61|240.21|242.95|240.55|242.95|240.55|242.61|240.21|0
1651220560000|2022-04-29 08:22:40|243.24|240.84|243.18|240.78|243.24|240.84|243.18|240.78|0
1651220570000|2022-04-29 08:22:50|243.06|240.66|243.18|240.78|243.18|240.78|243.01|240.61|0
1651220580000|2022-04-29 08:23:00|243.24|240.84|243.29|240.89|243.29|240.89|243.24|240.84|0
1651220590000|2022-04-29 08:23:10|243.18|240.78|243.01|240.61|243.18|240.78|242.95|240.55|0
1651220600000|2022-04-29 08:23:20|242.6|240.2|242.55|240.15|242.6|240.2|242.49|240.09|0
1651220610000|2022-04-29 08:23:30|242.38|239.98|242.66|240.26|242.66|240.26|242.38|239.98|0
1651220620000|2022-04-29 08:23:40|242.95|240.55|242.95|240.55|242.95|240.55|242.89|240.49|0
1651220630000|2022-04-29 08:23:50|243.06|240.66|243.06|240.66|243.06|240.66|242.95|240.55|0
1651220640000|2022-04-29 08:24:00|242.95|240.55|243.06|240.66|243.06|240.66|242.95|240.55|0
1651220650000|2022-04-29 08:24:10|243.18|240.78|243.01|240.61|243.18|240.78|243.01|240.61|0
1651220660000|2022-04-29 08:24:20|243.06|240.66|243.29|240.89|243.29|240.89|243.06|240.66|0
1651220670000|2022-04-29 08:24:30|243.4|241|243.4|241|243.52|241.12|243.4|241|0
1651220680000|2022-04-29 08:24:40|243.29|240.89|243.4|241|243.4|241|243.29|240.89|0
1651220690000|2022-04-29 08:24:50|243.29|240.89|243.4|241|243.4|241|243.29|240.89|0
1651220700000|2022-04-29 08:25:00|243.35|240.95|243.98|241.58|243.98|241.58|243.35|240.95|0
1651220710000|2022-04-29 08:25:10|244.04|241.64|244.09|241.69|244.32|241.92|244.04|241.64|0
1651220720000|2022-04-29 08:25:20|244.21|241.81|244.43|242.03|244.43|242.03|244.21|241.81|0
1651220740000|2022-04-29 08:25:40|244.55|242.15|244.89|242.49|244.89|242.49|244.55|242.15|0
1651220750000|2022-04-29 08:25:50|244.78|242.38|244.55|242.15|244.78|242.38|244.55|242.15|0
1651220760000|2022-04-29 08:26:00|244.15|241.75|244.32|241.92|244.32|241.92|244.15|241.75|0
1651220770000|2022-04-29 08:26:10|244.38|241.98|244.55|242.15|244.55|242.15|244.38|241.98|0
1651220780000|2022-04-29 08:26:20|244.43|242.03|244.09|241.69|244.43|242.03|244.09|241.69|0
1651220790000|2022-04-29 08:26:30|244.32|241.92|244.2|241.8|244.43|242.03|244.2|241.8|0
1651220800000|2022-04-29 08:26:40|244.43|242.03|244.2|241.8|244.43|242.03|244.2|241.8|0
1651220810000|2022-04-29 08:26:50|244.32|241.92|244.43|242.03|244.43|242.03|244.32|241.92|0
1651220820000|2022-04-29 08:27:00|244.32|241.92|244.43|242.03|244.43|242.03|244.32|241.92|0
1651220830000|2022-04-29 08:27:10|244.32|241.92|244.2|241.8|244.43|242.03|244.2|241.8|0
1651220840000|2022-04-29 08:27:20|243.86|241.46|244.2|241.8|244.2|241.8|243.86|241.46|0
1651220850000|2022-04-29 08:27:30|244.26|241.86|244.55|242.15|244.55|242.15|244.2|241.8|0
1651220860000|2022-04-29 08:27:40|244.49|242.09|243.97|241.57|244.49|242.09|243.97|241.57|0
1651220870000|2022-04-29 08:27:50|243.92|241.52|243.92|241.52|243.97|241.57|243.92|241.52|0
1651220880000|2022-04-29 08:28:00|243.63|241.23|243.06|240.66|243.63|241.23|243.06|240.66|0
1651220890000|2022-04-29 08:28:10|243.29|240.89|243.17|240.77|243.29|240.89|243.17|240.77|0
1651220900000|2022-04-29 08:28:20|242.94|240.54|242.49|240.09|242.94|240.54|242.49|240.09|0
1651220910000|2022-04-29 08:28:30|242.6|240.2|242.83|240.43|242.94|240.54|242.6|240.2|0
1651220920000|2022-04-29 08:28:40|242.94|240.54|242.49|240.09|242.94|240.54|242.49|240.09|0
1651220930000|2022-04-29 08:28:50|242.37|239.97|242.26|239.86|242.37|239.97|242.26|239.86|0
1651220940000|2022-04-29 08:29:00|242.03|239.63|242.03|239.63|242.03|239.63|241.8|239.4|0
1651220950000|2022-04-29 08:29:10|241.8|239.4|242.26|239.86|242.26|239.86|241.8|239.4|0
1651220960000|2022-04-29 08:29:20|242.2|239.8|241.92|239.52|242.2|239.8|241.92|239.52|0
1651220970000|2022-04-29 08:29:30|242.03|239.63|241.35|238.95|242.03|239.63|241.35|238.95|0
1651220980000|2022-04-29 08:29:40|241.23|238.83|241.46|239.06|241.46|239.06|241.23|238.83|0
1651220990000|2022-04-29 08:29:50|241.35|238.95|240.89|238.49|241.35|238.95|240.89|238.49|0
1651221000000|2022-04-29 08:30:00|241.01|238.61|241.46|239.06|241.46|239.06|241.01|238.61|0
1651221010000|2022-04-29 08:30:10|241.57|239.17|241.69|239.29|241.69|239.29|241.57|239.17|0
1651221020000|2022-04-29 08:30:20|241.57|239.17|241.57|239.17|241.57|239.17|241.57|239.17|0
1651221030000|2022-04-29 08:30:30|241.46|239.06|241.18|238.78|241.46|239.06|241.12|238.72|0
1651221040000|2022-04-29 08:30:40|241.52|239.12|241.57|239.17|241.63|239.23|241.52|239.12|0
1651221050000|2022-04-29 08:30:50|241.69|239.29|241.69|239.29|241.8|239.4|241.69|239.29|0
1651221060000|2022-04-29 08:31:00|241.52|239.12|241.57|239.17|241.69|239.29|241.46|239.06|0
1651221070000|2022-04-29 08:31:10|241.46|239.06|241.46|239.06|241.57|239.17|241.35|238.95|0
1651221080000|2022-04-29 08:31:20|241.35|238.95|241.35|238.95|241.35|238.95|241.35|238.95|0
1651221090000|2022-04-29 08:31:30|241.23|238.83|241.35|238.95|241.35|238.95|241.23|238.83|0
1651221100000|2022-04-29 08:31:40|241.18|238.78|241.12|238.72|241.23|238.83|241.12|238.72|0
1651221110000|2022-04-29 08:31:50|241.23|238.83|241.69|239.29|241.69|239.29|241.23|238.83|0
1651221120000|2022-04-29 08:32:00|241.8|239.4|241.69|239.29|241.8|239.4|241.69|239.29|0
1651221130000|2022-04-29 08:32:10|241.57|239.17|241.57|239.17|241.57|239.17|241.57|239.17|0
1651221140000|2022-04-29 08:32:20|241.46|239.06|241.06|238.66|241.46|239.06|241.01|238.61|0
1651221150000|2022-04-29 08:32:30|241.18|238.78|241.35|238.95|241.35|238.95|241.18|238.78|0
1651221160000|2022-04-29 08:32:40|241.23|238.83|241.12|238.72|241.23|238.83|241.12|238.72|0
1651221170000|2022-04-29 08:32:50|241.23|238.83|241.23|238.83|241.23|238.83|241.23|238.83|0
1651221180000|2022-04-29 08:33:00|241.12|238.72|241|238.6|241.12|238.72|241|238.6|0
1651221190000|2022-04-29 08:33:10|240.95|238.55|240.89|238.49|240.95|238.55|240.89|238.49|0
1651221200000|2022-04-29 08:33:20|241|238.6|241.57|239.17|241.57|239.17|241|238.6|0
1651221210000|2022-04-29 08:33:30|241.75|239.35|241.69|239.29|241.75|239.35|241.63|239.23|0
1651221220000|2022-04-29 08:33:40|241.75|239.35|241.69|239.29|241.75|239.35|241.69|239.29|0
1651221230000|2022-04-29 08:33:50|241.8|239.4|242.37|239.97|242.37|239.97|241.8|239.4|0
1651221240000|2022-04-29 08:34:00|242.66|240.26|242.66|240.26|242.66|240.26|242.66|240.26|0
1651221250000|2022-04-29 08:34:10|242.71|240.31|243|240.6|243|240.6|242.71|240.31|0
1651221260000|2022-04-29 08:34:20|242.94|240.54|243.05|240.65|243.05|240.65|242.94|240.54|0
1651221270000|2022-04-29 08:34:30|243.17|240.77|243.28|240.88|243.28|240.88|243.17|240.77|0
1651221280000|2022-04-29 08:34:40|243.05|240.65|243.28|240.88|243.28|240.88|243.05|240.65|0
1651221290000|2022-04-29 08:34:50|243.4|241|243.46|241.06|243.46|241.06|243.4|241|0
1651221300000|2022-04-29 08:35:00|243.57|241.17|243.34|240.94|243.57|241.17|243.34|240.94|0
1651221310000|2022-04-29 08:35:10|243.4|241|243.17|240.77|243.4|241|243.17|240.77|0
1651221320000|2022-04-29 08:35:20|242.94|240.54|243.4|241|243.4|241|242.94|240.54|0
1651221330000|2022-04-29 08:35:30|243.51|241.11|243.69|241.29|243.69|241.29|243.51|241.11|0
1651221340000|2022-04-29 08:35:40|243.74|241.34|243.51|241.11|243.74|241.34|243.51|241.11|0
1651221350000|2022-04-29 08:35:50|243.46|241.06|242.83|240.43|243.46|241.06|242.83|240.43|0
1651221360000|2022-04-29 08:36:00|242.88|240.48|243.05|240.65|243.17|240.77|242.88|240.48|0
1651221370000|2022-04-29 08:36:10|243.28|240.88|243.46|241.06|243.46|241.06|243.28|240.88|0
1651221380000|2022-04-29 08:36:20|243.51|241.11|243.63|241.23|243.63|241.23|243.51|241.11|0
1651221390000|2022-04-29 08:36:30|243.57|241.17|243.34|240.94|243.57|241.17|243.28|240.88|0
1651221400000|2022-04-29 08:36:40|243.28|240.88|244.2|241.8|244.2|241.8|243.28|240.88|0
1651221410000|2022-04-29 08:36:50|244.43|242.03|244.43|242.03|244.43|242.03|244.2|241.8|0
1651221420000|2022-04-29 08:37:00|244.54|242.14|244.77|242.37|244.77|242.37|244.54|242.14|0
1651221430000|2022-04-29 08:37:10|245.12|242.72|245|242.6|245.23|242.83|245|242.6|0
1651221440000|2022-04-29 08:37:20|244.95|242.55|244.89|242.49|245|242.6|244.89|242.49|0
1651221450000|2022-04-29 08:37:30|244.66|242.26|244.89|242.49|244.89|242.49|244.66|242.26|0
1651221460000|2022-04-29 08:37:40|245|242.6|245.18|242.78|245.23|242.83|245|242.6|0
1651221470000|2022-04-29 08:37:50|245.12|242.72|245.35|242.95|245.35|242.95|245.12|242.72|0
1651221480000|2022-04-29 08:38:00|245.46|243.06|245.12|242.72|245.46|243.06|245.12|242.72|0
1651221490000|2022-04-29 08:38:10|245.18|242.78|245.12|242.72|245.18|242.78|245|242.6|0
1651221500000|2022-04-29 08:38:20|245.23|242.83|245|242.6|245.23|242.83|245|242.6|0
1651221510000|2022-04-29 08:38:30|245.12|242.72|245.23|242.83|245.23|242.83|245|242.6|0
1651221520000|2022-04-29 08:38:40|245.18|242.78|245.35|242.95|245.46|243.06|245.18|242.78|0
1651221530000|2022-04-29 08:38:50|245.23|242.83|244.89|242.49|245.23|242.83|244.89|242.49|0
1651221540000|2022-04-29 08:39:00|244.77|242.37|244.89|242.49|244.95|242.55|244.77|242.37|0
1651221550000|2022-04-29 08:39:10|244.77|242.37|244.54|242.14|244.77|242.37|244.43|242.03|0
1651221560000|2022-04-29 08:39:20|244.43|242.03|244.43|242.03|244.49|242.09|244.43|242.03|0
1651221570000|2022-04-29 08:39:30|244.08|241.68|244.31|241.91|244.31|241.91|244.08|241.68|0
1651221580000|2022-04-29 08:39:40|244.77|242.37|245.11|242.71|245.11|242.71|244.77|242.37|0
1651221590000|2022-04-29 08:39:50|245.23|242.83|245.46|243.06|245.46|243.06|245.23|242.83|0
1651221600000|2022-04-29 08:40:00|245.34|242.94|245.34|242.94|245.34|242.94|245.23|242.83|0
1651221610000|2022-04-29 08:40:10|245.46|243.06|245|242.6|245.46|243.06|245|242.6|0
1651221620000|2022-04-29 08:40:20|244.88|242.48|245.11|242.71|245.23|242.83|244.88|242.48|0
1651221630000|2022-04-29 08:40:30|245.17|242.77|245.11|242.71|245.23|242.83|245.11|242.71|0
1651221640000|2022-04-29 08:40:40|245.23|242.83|245.11|242.71|245.23|242.83|245.11|242.71|0
1651221650000|2022-04-29 08:40:50|245.23|242.83|245.34|242.94|245.34|242.94|245.23|242.83|0
1651221660000|2022-04-29 08:41:00|245.46|243.06|245.34|242.94|245.46|243.06|245.23|242.83|0
1651221670000|2022-04-29 08:41:10|245.23|242.83|245.46|243.06|245.46|243.06|245.23|242.83|0
1651221680000|2022-04-29 08:41:20|245.34|242.94|245.17|242.77|245.34|242.94|245|242.6|0
1651221690000|2022-04-29 08:41:30|245.23|242.83|245.11|242.71|245.23|242.83|245.11|242.71|0
1651221700000|2022-04-29 08:41:40|245.17|242.77|245|242.6|245.17|242.77|245|242.6|0
1651221710000|2022-04-29 08:41:50|245.11|242.71|245.23|242.83|245.34|242.94|245.11|242.71|0
1651221720000|2022-04-29 08:42:00|245.06|242.66|244.54|242.14|245.06|242.66|244.54|242.14|0
1651221730000|2022-04-29 08:42:10|244.25|241.85|244.08|241.68|244.31|241.91|244.08|241.68|0
1651221740000|2022-04-29 08:42:20|244.31|241.91|244.31|241.91|244.77|242.37|244.31|241.91|0
1651221750000|2022-04-29 08:42:30|244.42|242.02|244.42|242.02|244.54|242.14|244.42|242.02|0
1651221760000|2022-04-29 08:42:40|244.31|241.91|244.42|242.02|244.42|242.02|244.31|241.91|0
1651221770000|2022-04-29 08:42:50|244.54|242.14|244.77|242.37|244.77|242.37|244.54|242.14|0
1651221780000|2022-04-29 08:43:00|245.34|242.94|244.88|242.48|245.34|242.94|244.88|242.48|0
1651221790000|2022-04-29 08:43:10|245|242.6|245.06|242.66|245.17|242.77|245|242.6|0
1651221800000|2022-04-29 08:43:20|244.83|242.43|244.77|242.37|244.94|242.54|244.77|242.37|0
1651221810000|2022-04-29 08:43:30|244.65|242.25|244.71|242.31|244.71|242.31|244.6|242.2|0
1651221820000|2022-04-29 08:43:40|244.83|242.43|244.77|242.37|244.83|242.43|244.77|242.37|0
1651221830000|2022-04-29 08:43:50|244.71|242.31|244.71|242.31|244.71|242.31|244.71|242.31|0
1651221840000|2022-04-29 08:44:00|244.88|242.48|245|242.6|245.11|242.71|244.88|242.48|0
1651221850000|2022-04-29 08:44:10|245.23|242.83|245.23|242.83|245.23|242.83|245.11|242.71|0
1651221860000|2022-04-29 08:44:20|245.11|242.71|245.17|242.77|245.17|242.77|245|242.6|0
1651221870000|2022-04-29 08:44:30|245.46|243.06|245.46|243.06|245.46|243.06|245.34|242.94|0
1651221880000|2022-04-29 08:44:40|245.57|243.17|245.69|243.29|245.69|243.29|245.57|243.17|0
1651221890000|2022-04-29 08:44:50|246.03|243.63|245.69|243.29|246.03|243.63|245.69|243.29|0
1651221900000|2022-04-29 08:45:00|246.03|243.63|245.8|243.4|246.03|243.63|245.8|243.4|0
1651221910000|2022-04-29 08:45:10|245.69|243.29|245.46|243.06|245.69|243.29|245.4|243|0
1651221920000|2022-04-29 08:45:20|244.88|242.48|245|242.6|245.11|242.71|244.88|242.48|0
1651221930000|2022-04-29 08:45:30|244.88|242.48|244.31|241.91|244.88|242.48|244.31|241.91|0
1651221940000|2022-04-29 08:45:40|244.42|242.02|244.19|241.79|244.42|242.02|244.19|241.79|0
1651221950000|2022-04-29 08:45:50|244.31|241.91|244.31|241.91|244.31|241.91|244.08|241.68|0
1651221960000|2022-04-29 08:46:00|244.42|242.02|244.25|241.85|244.42|242.02|244.19|241.79|0
1651221970000|2022-04-29 08:46:10|244.08|241.68|244.19|241.79|244.19|241.79|244.08|241.68|0
1651221980000|2022-04-29 08:46:20|244.31|241.91|244.37|241.97|244.54|242.14|244.31|241.91|0
1651221990000|2022-04-29 08:46:30|244.25|241.85|244.08|241.68|244.25|241.85|243.96|241.56|0
1651222000000|2022-04-29 08:46:40|244.19|241.79|244.25|241.85|244.25|241.85|244.19|241.79|0
1651222010000|2022-04-29 08:46:50|244.19|241.79|243.62|241.22|244.19|241.79|243.62|241.22|0
1651222020000|2022-04-29 08:47:00|243.56|241.16|243.39|240.99|243.68|241.28|243.39|240.99|0
1651222030000|2022-04-29 08:47:10|243.5|241.1|243.56|241.16|243.56|241.16|243.39|240.99|0
1651222040000|2022-04-29 08:47:20|243.39|240.99|243.45|241.05|243.45|241.05|243.39|240.99|0
1651222050000|2022-04-29 08:47:30|243.5|241.1|243.73|241.33|243.73|241.33|243.5|241.1|0
1651222060000|2022-04-29 08:47:40|244.14|241.74|243.79|241.39|244.14|241.74|243.73|241.33|0
1651222070000|2022-04-29 08:47:50|243.73|241.33|244.08|241.68|244.08|241.68|243.73|241.33|0
1651222080000|2022-04-29 08:48:00|244.19|241.79|244.25|241.85|244.31|241.91|244.19|241.79|0
1651222090000|2022-04-29 08:48:10|244.19|241.79|244.31|241.91|244.31|241.91|243.85|241.45|0
1651222100000|2022-04-29 08:48:20|244.42|242.02|244.08|241.68|244.42|242.02|244.08|241.68|0
1651222110000|2022-04-29 08:48:30|244.19|241.79|244.31|241.91|244.42|242.02|244.19|241.79|0
1651222120000|2022-04-29 08:48:40|244.42|242.02|244.19|241.79|244.42|242.02|244.19|241.79|0
1651222130000|2022-04-29 08:48:50|244.42|242.02|244.42|242.02|244.42|242.02|244.36|241.96|0
1651222140000|2022-04-29 08:49:00|244.31|241.91|244.31|241.91|244.42|242.02|244.31|241.91|0
1651222150000|2022-04-29 08:49:10|244.42|242.02|244.53|242.13|244.65|242.25|244.42|242.02|0
1651222160000|2022-04-29 08:49:20|244.42|242.02|244.42|242.02|244.53|242.13|244.3|241.9|0
1651222180000|2022-04-29 08:49:40|244.3|241.9|243.96|241.56|244.42|242.02|243.96|241.56|0
1651222190000|2022-04-29 08:49:50|243.85|241.45|243.96|241.56|243.96|241.56|243.73|241.33|0
1651222200000|2022-04-29 08:50:00|244.19|241.79|244.19|241.79|244.19|241.79|243.96|241.56|0
1651222210000|2022-04-29 08:50:10|244.25|241.85|244.25|241.85|244.25|241.85|244.25|241.85|0
1651222220000|2022-04-29 08:50:20|244.3|241.9|243.79|241.39|244.3|241.9|243.79|241.39|0
1651222230000|2022-04-29 08:50:30|243.85|241.45|244.07|241.67|244.07|241.67|243.85|241.45|0
1651222240000|2022-04-29 08:50:40|243.96|241.56|243.96|241.56|244.07|241.67|243.91|241.51|0
1651222250000|2022-04-29 08:50:50|244.07|241.67|244.07|241.67|244.07|241.67|244.07|241.67|0
1651222260000|2022-04-29 08:51:00|244.13|241.73|244.19|241.79|244.36|241.96|244.13|241.73|0
1651222270000|2022-04-29 08:51:10|244.13|241.73|244.42|242.02|244.42|242.02|244.07|241.67|0
1651222280000|2022-04-29 08:51:20|244.53|242.13|244.53|242.13|244.53|242.13|244.42|242.02|0
1651222290000|2022-04-29 08:51:30|244.48|242.08|244.53|242.13|244.53|242.13|244.42|242.02|0
1651222300000|2022-04-29 08:51:40|244.42|242.02|244.42|242.02|244.42|242.02|244.3|241.9|0
1651222310000|2022-04-29 08:51:50|244.3|241.9|244.3|241.9|244.3|241.9|244.25|241.85|0
1651222320000|2022-04-29 08:52:00|244.36|241.96|244.42|242.02|244.42|242.02|244.3|241.9|0
1651222330000|2022-04-29 08:52:10|243.96|241.56|244.19|241.79|244.19|241.79|243.96|241.56|0
1651222340000|2022-04-29 08:52:20|244.3|241.9|244.25|241.85|244.3|241.9|244.25|241.85|0
1651222350000|2022-04-29 08:52:30|244.3|241.9|245.22|242.82|245.22|242.82|244.3|241.9|0
1651222360000|2022-04-29 08:52:40|244.94|242.54|245.05|242.65|245.05|242.65|244.88|242.48|0
1651222370000|2022-04-29 08:52:50|245.11|242.71|244.99|242.59|245.22|242.82|244.99|242.59|0
1651222380000|2022-04-29 08:53:00|245.11|242.71|245.05|242.65|245.17|242.77|245.05|242.65|0
1651222390000|2022-04-29 08:53:10|244.99|242.59|244.65|242.25|244.99|242.59|244.65|242.25|0
1651222400000|2022-04-29 08:53:20|244.53|242.13|244.42|242.02|244.53|242.13|244.42|242.02|0
1651222410000|2022-04-29 08:53:30|244.3|241.9|244.3|241.9|244.3|241.9|244.3|241.9|0
1651222420000|2022-04-29 08:53:40|244.36|241.96|244.3|241.9|244.36|241.96|244.3|241.9|0
1651222430000|2022-04-29 08:53:50|244.36|241.96|244.88|242.48|244.88|242.48|244.36|241.96|0
1651222440000|2022-04-29 08:54:00|244.76|242.36|244.42|242.02|244.76|242.36|244.42|242.02|0
1651222450000|2022-04-29 08:54:10|244.65|242.25|244.53|242.13|244.65|242.25|244.53|242.13|0
1651222460000|2022-04-29 08:54:20|244.42|242.02|244.76|242.36|244.76|242.36|244.42|242.02|0
1651222470000|2022-04-29 08:54:30|244.88|242.48|244.88|242.48|244.99|242.59|244.88|242.48|0
1651222480000|2022-04-29 08:54:40|244.76|242.36|244.65|242.25|244.76|242.36|244.65|242.25|0
1651222490000|2022-04-29 08:54:50|244.59|242.19|244.76|242.36|244.76|242.36|244.53|242.13|0
1651222500000|2022-04-29 08:55:00|244.82|242.42|244.76|242.36|244.82|242.42|244.76|242.36|0
1651222520000|2022-04-29 08:55:20|244.71|242.31|244.76|242.36|244.76|242.36|244.65|242.25|0
1651222530000|2022-04-29 08:55:30|244.93|242.53|244.88|242.48|244.93|242.53|244.88|242.48|0
1651222540000|2022-04-29 08:55:40|244.76|242.36|244.65|242.25|244.76|242.36|244.65|242.25|0
1651222550000|2022-04-29 08:55:50|244.53|242.13|244.76|242.36|244.76|242.36|244.53|242.13|0
1651222560000|2022-04-29 08:56:00|244.82|242.42|244.99|242.59|244.99|242.59|244.82|242.42|0
1651222570000|2022-04-29 08:56:10|245.33|242.93|245.33|242.93|245.33|242.93|245.28|242.88|0
1651222580000|2022-04-29 08:56:20|245.28|242.88|245.22|242.82|245.28|242.88|245.22|242.82|0
1651222590000|2022-04-29 08:56:30|245.33|242.93|245.1|242.7|245.33|242.93|244.99|242.59|0
1651222600000|2022-04-29 08:56:40|245.45|243.05|245.79|243.39|245.79|243.39|245.45|243.05|0
1651222610000|2022-04-29 08:56:50|245.68|243.28|245.68|243.28|245.68|243.28|245.68|243.28|0
1651222620000|2022-04-29 08:57:00|245.56|243.16|245.79|243.39|245.79|243.39|245.56|243.16|0
1651222630000|2022-04-29 08:57:10|245.68|243.28|245.33|242.93|245.68|243.28|245.33|242.93|0
1651222640000|2022-04-29 08:57:20|245.22|242.82|245.22|242.82|245.22|242.82|245.22|242.82|0
1651222650000|2022-04-29 08:57:30|245.16|242.76|244.99|242.59|245.16|242.76|244.99|242.59|0
1651222660000|2022-04-29 08:57:40|245.1|242.7|245.1|242.7|245.1|242.7|245.1|242.7|0
1651222670000|2022-04-29 08:57:50|245.05|242.65|244.99|242.59|245.05|242.65|244.99|242.59|0
1651222680000|2022-04-29 08:58:00|244.87|242.47|245.05|242.65|245.05|242.65|244.87|242.47|0
1651222690000|2022-04-29 08:58:10|245.56|243.16|245.45|243.05|245.62|243.22|245.45|243.05|0
1651222700000|2022-04-29 08:58:20|245.39|242.99|245.33|242.93|245.39|242.99|245.33|242.93|0
1651222710000|2022-04-29 08:58:30|245.22|242.82|245.22|242.82|245.33|242.93|245.22|242.82|0
1651222720000|2022-04-29 08:58:40|245.1|242.7|245.22|242.82|245.22|242.82|245.1|242.7|0
1651222730000|2022-04-29 08:58:50|245.1|242.7|245.1|242.7|245.1|242.7|245.1|242.7|0
1651222750000|2022-04-29 08:59:10|245.22|242.82|245.22|242.82|245.22|242.82|245.22|242.82|0
1651222760000|2022-04-29 08:59:20|245.1|242.7|245.16|242.76|245.16|242.76|245.1|242.7|0
1651222770000|2022-04-29 08:59:30|245.1|242.7|245.1|242.7|245.1|242.7|245.1|242.7|0
1651222780000|2022-04-29 08:59:40|245.05|242.65|244.87|242.47|245.05|242.65|244.87|242.47|0
1651222790000|2022-04-29 08:59:50|244.99|242.59|244.99|242.59|244.99|242.59|244.99|242.59|0
1651222800000|2022-04-29 09:00:00|244.93|242.53|245.22|242.82|245.22|242.82|244.93|242.53|0
1651222810000|2022-04-29 09:00:10|245.45|243.05|245.22|242.82|245.45|243.05|245.22|242.82|0
1651222820000|2022-04-29 09:00:20|245.33|242.93|245.79|243.39|245.97|243.57|245.33|242.93|0
1651222830000|2022-04-29 09:00:30|245.91|243.51|245.91|243.51|245.91|243.51|245.91|243.51|0
1651222840000|2022-04-29 09:00:40|245.68|243.28|245.68|243.28|245.68|243.28|245.68|243.28|0
1651222850000|2022-04-29 09:00:50|245.33|242.93|245.56|243.16|245.56|243.16|245.33|242.93|0
1651222860000|2022-04-29 09:01:00|245.91|243.51|246.2|243.8|246.25|243.85|245.91|243.51|0
1651222870000|2022-04-29 09:01:10|246.14|243.74|245.79|243.39|246.14|243.74|245.79|243.39|0
1651222880000|2022-04-29 09:01:20|246.02|243.62|246.02|243.62|246.02|243.62|246.02|243.62|0
1651222890000|2022-04-29 09:01:30|245.91|243.51|245.68|243.28|245.91|243.51|245.68|243.28|0
1651222900000|2022-04-29 09:01:40|245.79|243.39|245.79|243.39|245.79|243.39|245.79|243.39|0
1651222910000|2022-04-29 09:01:50|246.43|244.03|246.09|243.69|246.43|244.03|246.09|243.69|0
1651222920000|2022-04-29 09:02:00|244.63|242.23|244.86|242.46|244.86|242.46|244.51|242.11|0
1651222930000|2022-04-29 09:02:10|244.8|242.4|245.68|243.28|245.68|243.28|244.8|242.4|0
1651222940000|2022-04-29 09:02:20|245.45|243.05|245.56|243.16|245.56|243.16|245.45|243.05|0
1651222950000|2022-04-29 09:02:30|245.45|243.05|245.56|243.16|245.56|243.16|245.45|243.05|0
1651222960000|2022-04-29 09:02:40|245.45|243.05|245.56|243.16|245.56|243.16|245.33|242.93|0
1651222970000|2022-04-29 09:02:50|245.68|243.28|245.68|243.28|245.68|243.28|245.68|243.28|0
1651222980000|2022-04-29 09:03:00|245.56|243.16|245.56|243.16|245.56|243.16|245.22|242.82|0
1651222990000|2022-04-29 09:03:10|245.68|243.28|245.45|243.05|245.68|243.28|245.45|243.05|0
1651223000000|2022-04-29 09:03:20|245.33|242.93|245.56|243.16|245.56|243.16|245.33|242.93|0
1651223010000|2022-04-29 09:03:30|245.68|243.28|245.68|243.28|245.68|243.28|245.68|243.28|0
1651223020000|2022-04-29 09:03:40|245.74|243.34|245.74|243.34|245.74|243.34|245.74|243.34|0
1651223030000|2022-04-29 09:03:50|245.91|243.51|245.91|243.51|245.91|243.51|245.91|243.51|0
1651223040000|2022-04-29 09:04:00|246.02|243.62|246.02|243.62|246.08|243.68|246.02|243.62|0
1651223050000|2022-04-29 09:04:10|245.91|243.51|245.91|243.51|245.91|243.51|245.91|243.51|0
1651223060000|2022-04-29 09:04:20|245.79|243.39|245.79|243.39|245.79|243.39|245.68|243.28|0
1651223070000|2022-04-29 09:04:30|245.74|243.34|245.79|243.39|245.79|243.39|245.74|243.34|0
1651223080000|2022-04-29 09:04:40|245.74|243.34|245.79|243.39|245.79|243.39|245.74|243.34|0
1651223090000|2022-04-29 09:04:50|245.68|243.28|245.79|243.39|245.79|243.39|245.68|243.28|0
1651223100000|2022-04-29 09:05:00|245.68|243.28|245.79|243.39|245.79|243.39|245.68|243.28|0
1651223120000|2022-04-29 09:05:20|245.91|243.51|246.37|243.97|246.37|243.97|245.91|243.51|0
1651223130000|2022-04-29 09:05:30|246.48|244.08|246.48|244.08|246.48|244.08|246.48|244.08|0
1651223140000|2022-04-29 09:05:40|246.6|244.2|246.6|244.2|246.6|244.2|246.6|244.2|0
1651223150000|2022-04-29 09:05:50|246.71|244.31|247.41|245.01|247.52|245.12|246.71|244.31|0
1651223160000|2022-04-29 09:06:00|247.29|244.89|247.06|244.66|247.29|244.89|246.94|244.54|0
1651223170000|2022-04-29 09:06:10|247.29|244.89|247.41|245.01|247.64|245.24|247.29|244.89|0
1651223180000|2022-04-29 09:06:20|247.17|244.77|247.52|245.12|247.52|245.12|247.17|244.77|0
1651223190000|2022-04-29 09:06:30|247.41|245.01|247.52|245.12|247.52|245.12|247.29|244.89|0
1651223200000|2022-04-29 09:06:40|247.06|244.66|247.06|244.66|247.06|244.66|246.94|244.54|0
1651223210000|2022-04-29 09:06:50|247|244.6|247.06|244.66|247.17|244.77|247|244.6|0
1651223220000|2022-04-29 09:07:00|247.17|244.77|246.83|244.43|247.17|244.77|246.71|244.31|0
1651223230000|2022-04-29 09:07:10|246.6|244.2|246.83|244.43|246.83|244.43|246.6|244.2|0
1651223240000|2022-04-29 09:07:20|247.17|244.77|247.17|244.77|247.29|244.89|247.17|244.77|0
1651223250000|2022-04-29 09:07:30|247.06|244.66|247.06|244.66|247.17|244.77|247.06|244.66|0
1651223260000|2022-04-29 09:07:40|247.29|244.89|247.29|244.89|247.29|244.89|247.29|244.89|0
1651223270000|2022-04-29 09:07:50|247.46|245.06|247.4|245|247.46|245.06|247.4|245|0
1651223280000|2022-04-29 09:08:00|247.52|245.12|247.52|245.12|247.52|245.12|247.52|245.12|0
1651223290000|2022-04-29 09:08:10|247.64|245.24|247.64|245.24|247.64|245.24|247.64|245.24|0
1651223300000|2022-04-29 09:08:20|247.58|245.18|247.98|245.58|247.98|245.58|247.58|245.18|0
1651223310000|2022-04-29 09:08:30|248.21|245.81|248.33|245.93|248.45|246.05|248.21|245.81|0
1651223320000|2022-04-29 09:08:40|248.1|245.7|248.21|245.81|248.21|245.81|248.1|245.7|0
1651223330000|2022-04-29 09:08:50|248.33|245.93|248.1|245.7|248.33|245.93|248.1|245.7|0
1651223340000|2022-04-29 09:09:00|248.21|245.81|247.87|245.47|248.21|245.81|247.87|245.47|0
1651223350000|2022-04-29 09:09:10|247.93|245.53|247.75|245.35|247.93|245.53|247.75|245.35|0
1651223360000|2022-04-29 09:09:20|247.63|245.23|248.1|245.7|248.1|245.7|247.63|245.23|0
1651223370000|2022-04-29 09:09:30|248.16|245.76|248.39|245.99|248.39|245.99|248.16|245.76|0
1651223380000|2022-04-29 09:09:40|248.21|245.81|248.1|245.7|248.27|245.87|248.1|245.7|0
1651223390000|2022-04-29 09:09:50|248.21|245.81|247.98|245.58|248.21|245.81|247.98|245.58|0
1651223400000|2022-04-29 09:10:00|247.87|245.47|247.87|245.47|247.98|245.58|247.87|245.47|0
1651223410000|2022-04-29 09:10:10|248.21|245.81|248.27|245.87|248.27|245.87|248.21|245.81|0
1651223420000|2022-04-29 09:10:20|248.45|246.05|248.04|245.64|248.45|246.05|248.04|245.64|0
1651223430000|2022-04-29 09:10:30|248.1|245.7|248.33|245.93|248.33|245.93|248.1|245.7|0
1651223440000|2022-04-29 09:10:40|248.45|246.05|248.33|245.93|248.45|246.05|248.33|245.93|0
1651223450000|2022-04-29 09:10:50|248.21|245.81|248.33|245.93|248.33|245.93|248.1|245.7|0
1651223460000|2022-04-29 09:11:00|248.39|245.99|248.1|245.7|248.39|245.99|248.1|245.7|0
1651223480000|2022-04-29 09:11:20|247.75|245.35|247.98|245.58|248.04|245.64|247.75|245.35|0
1651223490000|2022-04-29 09:11:30|248.1|245.7|247.98|245.58|248.1|245.7|247.98|245.58|0
1651223500000|2022-04-29 09:11:40|247.81|245.41|247.86|245.46|247.86|245.46|247.81|245.41|0
1651223510000|2022-04-29 09:11:50|247.75|245.35|247.98|245.58|247.98|245.58|247.75|245.35|0
1651223520000|2022-04-29 09:12:00|247.86|245.46|247.63|245.23|247.86|245.46|247.63|245.23|0
1651223530000|2022-04-29 09:12:10|247.69|245.29|247.4|245|247.69|245.29|247.4|245|0
1651223540000|2022-04-29 09:12:20|247.52|245.12|247.58|245.18|247.58|245.18|247.52|245.12|0
1651223550000|2022-04-29 09:12:30|247.52|245.12|247.58|245.18|247.58|245.18|247.46|245.06|0
1651223560000|2022-04-29 09:12:40|247.86|245.46|247.52|245.12|247.86|245.46|247.52|245.12|0
1651223570000|2022-04-29 09:12:50|247.63|245.23|247.75|245.35|247.75|245.35|247.63|245.23|0
1651223580000|2022-04-29 09:13:00|247.63|245.23|247.63|245.23|247.63|245.23|247.63|245.23|0
1651223590000|2022-04-29 09:13:10|247.69|245.29|247.75|245.35|247.75|245.35|247.69|245.29|0
1651223600000|2022-04-29 09:13:20|247.98|245.58|247.86|245.46|247.98|245.58|247.86|245.46|0
1651223610000|2022-04-29 09:13:30|247.92|245.52|247.75|245.35|247.92|245.52|247.75|245.35|0
1651223620000|2022-04-29 09:13:40|247.63|245.23|247.86|245.46|247.86|245.46|247.63|245.23|0
1651223630000|2022-04-29 09:13:50|247.98|245.58|247.63|245.23|247.98|245.58|247.63|245.23|0
1651223640000|2022-04-29 09:14:00|247.75|245.35|247.86|245.46|247.98|245.58|247.75|245.35|0
1651223650000|2022-04-29 09:14:10|248.1|245.7|248.33|245.93|248.33|245.93|248.04|245.64|0
1651223660000|2022-04-29 09:14:20|248.21|245.81|248.21|245.81|248.33|245.93|248.21|245.81|0
1651223670000|2022-04-29 09:14:30|248.27|245.87|248.09|245.69|248.27|245.87|248.09|245.69|0
1651223680000|2022-04-29 09:14:40|248.21|245.81|248.21|245.81|248.21|245.81|248.16|245.76|0
1651223690000|2022-04-29 09:14:50|248.33|245.93|248.33|245.93|248.33|245.93|248.21|245.81|0
1651223700000|2022-04-29 09:15:00|248.44|246.04|247.98|245.58|248.44|246.04|247.98|245.58|0
1651223710000|2022-04-29 09:15:10|248.09|245.69|248.39|245.99|248.39|245.99|248.09|245.69|0
1651223720000|2022-04-29 09:15:20|247.98|245.58|248.09|245.69|248.09|245.69|247.98|245.58|0
1651223730000|2022-04-29 09:15:30|248.21|245.81|248.21|245.81|248.21|245.81|248.09|245.69|0
1651223750000|2022-04-29 09:15:50|248.15|245.75|248.56|246.16|248.56|246.16|248.15|245.75|0
1651223760000|2022-04-29 09:16:00|248.67|246.27|249.14|246.74|249.14|246.74|248.67|246.27|0
1651223770000|2022-04-29 09:16:10|249.02|246.62|249.02|246.62|249.02|246.62|249.02|246.62|0
1651223780000|2022-04-29 09:16:20|249.14|246.74|249.14|246.74|249.2|246.8|249.14|246.74|0
1651223790000|2022-04-29 09:16:30|249.02|246.62|248.73|246.33|249.02|246.62|248.73|246.33|0
1651223800000|2022-04-29 09:16:40|248.79|246.39|248.67|246.27|248.79|246.39|248.67|246.27|0
1651223810000|2022-04-29 09:16:50|248.56|246.16|248.67|246.27|248.67|246.27|248.56|246.16|0
1651223820000|2022-04-29 09:17:00|248.56|246.16|248.67|246.27|248.67|246.27|248.56|246.16|0
1651223830000|2022-04-29 09:17:10|248.56|246.16|248.67|246.27|248.67|246.27|248.56|246.16|0
1651223840000|2022-04-29 09:17:20|248.79|246.39|249.02|246.62|249.02|246.62|248.79|246.39|0
1651223850000|2022-04-29 09:17:30|249.14|246.74|249.14|246.74|249.25|246.85|249.14|246.74|0
1651223860000|2022-04-29 09:17:40|249.25|246.85|249.14|246.74|249.25|246.85|249.14|246.74|0
1651223870000|2022-04-29 09:17:50|249.02|246.62|248.67|246.27|249.02|246.62|248.67|246.27|0
1651223880000|2022-04-29 09:18:00|248.79|246.39|248.79|246.39|248.85|246.45|248.79|246.39|0
1651223890000|2022-04-29 09:18:10|248.91|246.51|248.85|246.45|248.91|246.51|248.85|246.45|0
1651223900000|2022-04-29 09:18:20|248.73|246.33|248.79|246.39|248.79|246.39|248.67|246.27|0
1651223910000|2022-04-29 09:18:30|248.67|246.27|248.67|246.27|248.67|246.27|248.67|246.27|0
1651223920000|2022-04-29 09:18:40|248.56|246.16|248.38|245.98|248.56|246.16|248.38|245.98|0
1651223930000|2022-04-29 09:18:50|248.44|246.04|248.44|246.04|248.44|246.04|248.38|245.98|0
1651223940000|2022-04-29 09:19:00|248.67|246.27|248.44|246.04|248.67|246.27|248.44|246.04|0
1651223950000|2022-04-29 09:19:10|248.56|246.16|248.56|246.16|248.56|246.16|248.44|246.04|0
1651223960000|2022-04-29 09:19:20|248.32|245.92|248.38|245.98|248.44|246.04|248.32|245.92|0
1651223970000|2022-04-29 09:19:30|248.32|245.92|248.09|245.69|248.32|245.92|248.09|245.69|0
1651223980000|2022-04-29 09:19:40|247.86|245.46|248.04|245.64|248.15|245.75|247.86|245.46|0
1651223990000|2022-04-29 09:19:50|247.92|245.52|248.09|245.69|248.09|245.69|247.86|245.46|0
1651224000000|2022-04-29 09:20:00|248.21|245.81|247.98|245.58|248.21|245.81|247.98|245.58|0
1651224010000|2022-04-29 09:20:10|247.92|245.52|248.09|245.69|248.09|245.69|247.92|245.52|0
1651224020000|2022-04-29 09:20:20|248.21|245.81|248.32|245.92|248.32|245.92|248.21|245.81|0
1651224030000|2022-04-29 09:20:30|248.44|246.04|248.44|246.04|248.44|246.04|248.44|246.04|0
1651224040000|2022-04-29 09:20:40|248.67|246.27|248.79|246.39|248.79|246.39|248.67|246.27|0
1651224050000|2022-04-29 09:20:50|248.67|246.27|248.5|246.1|248.67|246.27|248.5|246.1|0
1651224060000|2022-04-29 09:21:00|248.44|246.04|248.27|245.87|248.44|246.04|248.27|245.87|0
1651224070000|2022-04-29 09:21:10|248.21|245.81|248.21|245.81|248.27|245.87|248.21|245.81|0
1651224080000|2022-04-29 09:21:20|248.09|245.69|248.27|245.87|248.27|245.87|248.09|245.69|0
1651224090000|2022-04-29 09:21:30|248.21|245.81|247.97|245.57|248.21|245.81|247.97|245.57|0
1651224100000|2022-04-29 09:21:40|247.86|245.46|247.86|245.46|247.97|245.57|247.74|245.34|0
1651224110000|2022-04-29 09:21:50|247.97|245.57|247.86|245.46|247.97|245.57|247.86|245.46|0
1651224120000|2022-04-29 09:22:00|247.63|245.23|247.74|245.34|247.74|245.34|247.63|245.23|0
1651224140000|2022-04-29 09:22:20|247.63|245.23|247.51|245.11|247.63|245.23|247.4|245|0
1651224150000|2022-04-29 09:22:30|247.4|245|247.11|244.71|247.4|245|247.11|244.71|0
1651224160000|2022-04-29 09:22:40|247.16|244.76|247.05|244.65|247.16|244.76|247.05|244.65|0
1651224170000|2022-04-29 09:22:50|247.16|244.76|247.28|244.88|247.28|244.88|247.16|244.76|0
1651224180000|2022-04-29 09:23:00|247.16|244.76|247.11|244.71|247.16|244.76|247.11|244.71|0
1651224190000|2022-04-29 09:23:10|247.05|244.65|247.05|244.65|247.05|244.65|246.99|244.59|0
1651224200000|2022-04-29 09:23:20|246.88|244.48|246.88|244.48|246.88|244.48|246.88|244.48|0
1651224210000|2022-04-29 09:23:30|246.99|244.59|246.82|244.42|246.99|244.59|246.82|244.42|0
1651224220000|2022-04-29 09:23:40|246.76|244.36|246.76|244.36|246.76|244.36|246.76|244.36|0
1651224230000|2022-04-29 09:23:50|246.7|244.3|246.82|244.42|246.88|244.48|246.7|244.3|0
1651224240000|2022-04-29 09:24:00|246.99|244.59|247.05|244.65|247.05|244.65|246.59|244.19|0
1651224250000|2022-04-29 09:24:10|246.99|244.59|247.11|244.71|247.11|244.71|246.99|244.59|0
1651224260000|2022-04-29 09:24:20|247.05|244.65|246.93|244.53|247.05|244.65|246.93|244.53|0
1651224270000|2022-04-29 09:24:30|247.11|244.71|247.34|244.94|247.34|244.94|247.11|244.71|0
1651224280000|2022-04-29 09:24:40|247.39|244.99|247.39|244.99|247.51|245.11|247.39|244.99|0
1651224290000|2022-04-29 09:24:50|247.45|245.05|247.45|245.05|247.45|245.05|247.39|244.99|0
1651224300000|2022-04-29 09:25:00|247.69|245.29|247.74|245.34|247.86|245.46|247.69|245.29|0
1651224310000|2022-04-29 09:25:10|247.62|245.22|247.74|245.34|247.74|245.34|247.62|245.22|0
1651224320000|2022-04-29 09:25:20|247.8|245.4|247.8|245.4|247.86|245.46|247.8|245.4|0
1651224330000|2022-04-29 09:25:30|247.97|245.57|248.09|245.69|248.09|245.69|247.92|245.52|0
1651224340000|2022-04-29 09:25:40|247.97|245.57|247.97|245.57|247.97|245.57|247.97|245.57|0
1651224350000|2022-04-29 09:25:50|248.03|245.63|248.2|245.8|248.2|245.8|248.03|245.63|0
1651224360000|2022-04-29 09:26:00|248.32|245.92|248.2|245.8|248.32|245.92|248.2|245.8|0
1651224370000|2022-04-29 09:26:10|248.78|246.38|248.78|246.38|248.78|246.38|248.78|246.38|0
1651224380000|2022-04-29 09:26:20|248.55|246.15|248.44|246.04|248.55|246.15|248.32|245.92|0
1651224390000|2022-04-29 09:26:30|248.5|246.1|248.5|246.1|248.55|246.15|248.5|246.1|0
1651224400000|2022-04-29 09:26:40|248.44|246.04|248.44|246.04|248.55|246.15|248.44|246.04|0
1651224410000|2022-04-29 09:26:50|248.5|246.1|248.67|246.27|248.67|246.27|248.38|245.98|0
1651224420000|2022-04-29 09:27:00|248.78|246.38|248.78|246.38|248.78|246.38|248.73|246.33|0
1651224430000|2022-04-29 09:27:10|248.55|246.15|248.78|246.38|248.78|246.38|248.55|246.15|0
1651224440000|2022-04-29 09:27:20|248.84|246.44|248.78|246.38|248.84|246.44|248.78|246.38|0
1651224450000|2022-04-29 09:27:30|248.84|246.44|248.9|246.5|248.9|246.5|248.84|246.44|0
1651224460000|2022-04-29 09:27:40|249.25|246.85|249.02|246.62|249.25|246.85|249.02|246.62|0
1651224470000|2022-04-29 09:27:50|249.13|246.73|249.36|246.96|249.36|246.96|249.08|246.68|0
1651224480000|2022-04-29 09:28:00|249.48|247.08|249.6|247.2|249.6|247.2|249.48|247.08|0
1651224490000|2022-04-29 09:28:10|249.83|247.43|249.77|247.37|249.95|247.55|249.71|247.31|0
1651224500000|2022-04-29 09:28:20|249.6|247.2|249.6|247.2|249.83|247.43|249.6|247.2|0
1651224510000|2022-04-29 09:28:30|249.71|247.31|249.83|247.43|249.89|247.49|249.71|247.31|0
1651224520000|2022-04-29 09:28:40|249.71|247.31|249.6|247.2|249.71|247.31|249.6|247.2|0
1651224530000|2022-04-29 09:28:50|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1651224540000|2022-04-29 09:29:00|249.36|246.96|249.36|246.96|249.42|247.02|249.36|246.96|0
1651224550000|2022-04-29 09:29:10|249.25|246.85|248.96|246.56|249.31|246.91|248.96|246.56|0
1651224560000|2022-04-29 09:29:20|248.9|246.5|249.01|246.61|249.01|246.61|248.9|246.5|0
1651224570000|2022-04-29 09:29:30|249.07|246.67|248.78|246.38|249.07|246.67|248.67|246.27|0
1651224580000|2022-04-29 09:29:40|248.9|246.5|249.25|246.85|249.25|246.85|248.9|246.5|0
1651224590000|2022-04-29 09:29:50|249.36|246.96|249.48|247.08|249.48|247.08|249.36|246.96|0
1651224600000|2022-04-29 09:30:00|249.71|247.31|249.48|247.08|249.71|247.31|249.48|247.08|0
1651224610000|2022-04-29 09:30:10|249.6|247.2|249.48|247.08|249.6|247.2|249.48|247.08|0
1651224620000|2022-04-29 09:30:20|249.6|247.2|249.6|247.2|249.6|247.2|249.6|247.2|0
1651224630000|2022-04-29 09:30:30|249.71|247.31|249.83|247.43|249.83|247.43|249.71|247.31|0
1651224640000|2022-04-29 09:30:40|249.94|247.54|249.36|246.96|249.94|247.54|249.36|246.96|0
1651224650000|2022-04-29 09:30:50|249.48|247.08|249.36|246.96|249.48|247.08|249.36|246.96|0
1651224660000|2022-04-29 09:31:00|249.48|247.08|249.36|246.96|249.48|247.08|249.25|246.85|0
1651224670000|2022-04-29 09:31:10|249.71|247.31|249.71|247.31|249.77|247.37|249.71|247.31|0
1651224680000|2022-04-29 09:31:20|249.59|247.19|249.66|247.26|249.71|247.31|249.59|247.19|0
1651224690000|2022-04-29 09:31:30|249.71|247.31|249.94|247.54|249.94|247.54|249.71|247.31|0
1651224700000|2022-04-29 09:31:40|250.06|247.66|250.41|248.01|250.41|248.01|249.94|247.54|0
1651224710000|2022-04-29 09:31:50|250.29|247.89|250.18|247.78|250.29|247.89|250.18|247.78|0
1651224720000|2022-04-29 09:32:00|250.29|247.89|250.06|247.66|250.29|247.89|250.06|247.66|0
1651224730000|2022-04-29 09:32:10|250.12|247.72|249.94|247.54|250.12|247.72|249.94|247.54|0
1651224740000|2022-04-29 09:32:20|249.89|247.49|249.83|247.43|249.89|247.49|249.83|247.43|0
1651224750000|2022-04-29 09:32:30|249.77|247.37|249.71|247.31|249.83|247.43|249.71|247.31|0
1651224760000|2022-04-29 09:32:40|249.48|247.08|249.48|247.08|249.59|247.19|249.48|247.08|0
1651224770000|2022-04-29 09:32:50|249.24|246.84|249.01|246.61|249.36|246.96|249.01|246.61|0
1651224780000|2022-04-29 09:33:00|248.78|246.38|248.55|246.15|248.78|246.38|248.55|246.15|0
1651224790000|2022-04-29 09:33:10|248.66|246.26|248.43|246.03|248.66|246.26|248.43|246.03|0
1651224800000|2022-04-29 09:33:20|248.32|245.92|248.2|245.8|248.32|245.92|248.2|245.8|0
1651224810000|2022-04-29 09:33:30|248.08|245.68|248.31|245.91|248.31|245.91|248.08|245.68|0
1651224820000|2022-04-29 09:33:40|248.43|246.03|248.55|246.15|248.55|246.15|248.43|246.03|0
1651224830000|2022-04-29 09:33:50|248.66|246.26|249.13|246.73|249.13|246.73|248.66|246.26|0
1651224840000|2022-04-29 09:34:00|249.24|246.84|249.01|246.61|249.24|246.84|249.01|246.61|0
1651224850000|2022-04-29 09:34:10|248.9|246.5|249.13|246.73|249.13|246.73|248.9|246.5|0
1651224860000|2022-04-29 09:34:20|248.96|246.56|248.96|246.56|248.96|246.56|248.96|246.56|0
1651224870000|2022-04-29 09:34:30|248.84|246.44|248.96|246.56|249.01|246.61|248.84|246.44|0
1651224880000|2022-04-29 09:34:40|249.07|246.67|249.48|247.08|249.48|247.08|249.07|246.67|0
1651224890000|2022-04-29 09:34:50|249.42|247.02|249.48|247.08|249.48|247.08|249.36|246.96|0
1651224900000|2022-04-29 09:35:00|249.42|247.02|249.83|247.43|249.83|247.43|249.42|247.02|0
1651224910000|2022-04-29 09:35:10|249.71|247.31|249.77|247.37|249.83|247.43|249.71|247.31|0
1651224920000|2022-04-29 09:35:20|249.48|247.08|249.48|247.08|249.48|247.08|249.42|247.02|0
1651224930000|2022-04-29 09:35:30|249.42|247.02|249.01|246.61|249.42|247.02|249.01|246.61|0
1651224940000|2022-04-29 09:35:40|249.07|246.67|249.48|247.08|249.48|247.08|249.07|246.67|0
1651224950000|2022-04-29 09:35:50|249.54|247.14|249.54|247.14|249.59|247.19|249.48|247.08|0
1651224960000|2022-04-29 09:36:00|249.65|247.25|249.59|247.19|249.65|247.25|249.59|247.19|0
1651224970000|2022-04-29 09:36:10|249.54|247.14|249.36|246.96|249.54|247.14|249.36|246.96|0
1651224980000|2022-04-29 09:36:20|249.24|246.84|249.42|247.02|249.42|247.02|249.24|246.84|0
1651224990000|2022-04-29 09:36:30|249.82|247.42|249.71|247.31|249.82|247.42|249.71|247.31|0
1651225000000|2022-04-29 09:36:40|249.82|247.42|250.06|247.66|250.06|247.66|249.82|247.42|0
1651225010000|2022-04-29 09:36:50|249.94|247.54|249.59|247.19|249.94|247.54|249.59|247.19|0
1651225020000|2022-04-29 09:37:00|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1651225030000|2022-04-29 09:37:10|249.42|247.02|249.01|246.61|249.42|247.02|249.01|246.61|0
1651225040000|2022-04-29 09:37:20|248.95|246.55|248.78|246.38|248.95|246.55|248.78|246.38|0
1651225050000|2022-04-29 09:37:30|249.13|246.73|249.01|246.61|249.13|246.73|249.01|246.61|0
1651225060000|2022-04-29 09:37:40|249.19|246.79|249.24|246.84|249.24|246.84|249.13|246.73|0
1651225070000|2022-04-29 09:37:50|249.3|246.9|249.07|246.67|249.3|246.9|249.01|246.61|0
1651225080000|2022-04-29 09:38:00|248.89|246.49|248.89|246.49|249.01|246.61|248.89|246.49|0
1651225090000|2022-04-29 09:38:10|249.13|246.73|249.47|247.07|249.47|247.07|249.13|246.73|0
1651225100000|2022-04-29 09:38:20|249.42|247.02|249.3|246.9|249.42|247.02|249.24|246.84|0
1651225110000|2022-04-29 09:38:30|249.36|246.96|249.01|246.61|249.36|246.96|249.01|246.61|0
1651225120000|2022-04-29 09:38:40|249.12|246.72|248.89|246.49|249.12|246.72|248.89|246.49|0
1651225130000|2022-04-29 09:38:50|248.84|246.44|248.66|246.26|248.84|246.44|248.66|246.26|0
1651225140000|2022-04-29 09:39:00|248.6|246.2|248.54|246.14|248.6|246.2|248.54|246.14|0
1651225150000|2022-04-29 09:39:10|248.66|246.26|248.66|246.26|248.66|246.26|248.66|246.26|0
1651225160000|2022-04-29 09:39:20|248.54|246.14|248.49|246.09|248.54|246.14|248.43|246.03|0
1651225170000|2022-04-29 09:39:30|248.43|246.03|248.6|246.2|248.6|246.2|248.43|246.03|0
1651225180000|2022-04-29 09:39:40|248.66|246.26|248.49|246.09|248.66|246.26|248.49|246.09|0
1651225190000|2022-04-29 09:39:50|248.43|246.03|248.6|246.2|248.6|246.2|248.43|246.03|0
1651225200000|2022-04-29 09:40:00|248.66|246.26|249.24|246.84|249.24|246.84|248.66|246.26|0
1651225210000|2022-04-29 09:40:10|249.12|246.72|248.95|246.55|249.12|246.72|248.89|246.49|0
1651225220000|2022-04-29 09:40:20|248.89|246.49|249.47|247.07|249.47|247.07|248.89|246.49|0
1651225230000|2022-04-29 09:40:30|249.59|247.19|249.42|247.02|249.59|247.19|249.42|247.02|0
1651225240000|2022-04-29 09:40:40|249.47|247.07|249.71|247.31|249.71|247.31|249.47|247.07|0
1651225250000|2022-04-29 09:40:50|249.65|247.25|249.59|247.19|249.65|247.25|249.59|247.19|0
1651225260000|2022-04-29 09:41:00|249.53|247.13|249.36|246.96|249.53|247.13|249.36|246.96|0
1651225270000|2022-04-29 09:41:10|249.24|246.84|249.01|246.61|249.24|246.84|249.01|246.61|0
1651225280000|2022-04-29 09:41:20|248.34|245.94|249.68|247.28|249.68|247.28|248.34|245.94|0
1651225290000|2022-04-29 09:41:30|249.73|247.33|249.73|247.33|249.85|247.45|249.73|247.33|0
1651225300000|2022-04-29 09:41:40|249.62|247.22|249.5|247.1|249.62|247.22|249.5|247.1|0
1651225310000|2022-04-29 09:41:50|249.62|247.22|249.73|247.33|249.73|247.33|249.62|247.22|0
1651225320000|2022-04-29 09:42:00|249.85|247.45|249.85|247.45|250.08|247.68|249.85|247.45|0
1651225330000|2022-04-29 09:42:10|249.91|247.51|249.91|247.51|249.91|247.51|249.91|247.51|0
1651225340000|2022-04-29 09:42:20|249.97|247.57|250.55|248.15|250.55|248.15|249.97|247.57|0
1651225350000|2022-04-29 09:42:30|250.61|248.21|250.66|248.26|250.73|248.33|250.61|248.21|0
1651225360000|2022-04-29 09:42:40|250.78|248.38|250.72|248.32|250.84|248.44|250.66|248.26|0
1651225370000|2022-04-29 09:42:50|250.66|248.26|250.66|248.26|250.66|248.26|250.61|248.21|0
1651225380000|2022-04-29 09:43:00|250.55|248.15|250.55|248.15|250.55|248.15|250.55|248.15|0
1651225390000|2022-04-29 09:43:10|250.43|248.03|250.2|247.8|250.43|248.03|250.2|247.8|0
1651225400000|2022-04-29 09:43:20|250.31|247.91|250.31|247.91|250.31|247.91|250.31|247.91|0
1651225410000|2022-04-29 09:43:30|250.2|247.8|250.2|247.8|250.2|247.8|250.2|247.8|0
1651225420000|2022-04-29 09:43:40|250.31|247.91|250.26|247.86|250.31|247.91|250.26|247.86|0
1651225430000|2022-04-29 09:43:50|250.2|247.8|249.96|247.56|250.2|247.8|249.96|247.56|0
1651225440000|2022-04-29 09:44:00|249.85|247.45|249.73|247.33|249.85|247.45|249.73|247.33|0
1651225450000|2022-04-29 09:44:10|249.85|247.45|249.91|247.51|249.91|247.51|249.85|247.45|0
1651225460000|2022-04-29 09:44:20|249.85|247.45|249.79|247.39|249.85|247.45|249.73|247.33|0
1651225470000|2022-04-29 09:44:30|249.61|247.21|249.85|247.45|249.85|247.45|249.61|247.21|0
1651225480000|2022-04-29 09:44:40|249.73|247.33|249.73|247.33|249.73|247.33|249.73|247.33|0
1651225490000|2022-04-29 09:44:50|249.85|247.45|249.96|247.56|250.08|247.68|249.85|247.45|0
1651225500000|2022-04-29 09:45:00|250.08|247.68|250.43|248.03|250.43|248.03|250.08|247.68|0
1651225510000|2022-04-29 09:45:10|250.31|247.91|250.2|247.8|250.31|247.91|250.2|247.8|0
1651225520000|2022-04-29 09:45:20|250.08|247.68|250.2|247.8|250.2|247.8|249.96|247.56|0
1651225530000|2022-04-29 09:45:30|250.31|247.91|250.26|247.86|250.31|247.91|250.2|247.8|0
1651225540000|2022-04-29 09:45:40|249.96|247.56|249.96|247.56|249.96|247.56|249.91|247.51|0
1651225550000|2022-04-29 09:45:50|250.14|247.74|249.96|247.56|250.14|247.74|249.91|247.51|0
1651225560000|2022-04-29 09:46:00|250.2|247.8|250.43|248.03|250.43|248.03|250.14|247.74|0
1651225570000|2022-04-29 09:46:10|250.55|248.15|250.61|248.21|250.61|248.21|250.37|247.97|0
1651225580000|2022-04-29 09:46:20|250.72|248.32|250.61|248.21|250.72|248.32|250.61|248.21|0
1651225590000|2022-04-29 09:46:30|250.55|248.15|250.61|248.21|250.66|248.26|250.55|248.15|0
1651225600000|2022-04-29 09:46:40|250.55|248.15|250.2|247.8|250.55|248.15|250.2|247.8|0
1651225610000|2022-04-29 09:46:50|250.08|247.68|250.31|247.91|250.31|247.91|250.08|247.68|0
1651225620000|2022-04-29 09:47:00|250.37|247.97|250.66|248.26|250.66|248.26|250.37|247.97|0
1651225630000|2022-04-29 09:47:10|250.54|248.14|250.66|248.26|250.66|248.26|250.54|248.14|0
1651225640000|2022-04-29 09:47:20|250.54|248.14|250.54|248.14|250.66|248.26|250.54|248.14|0
1651225650000|2022-04-29 09:47:30|250.49|248.09|250.54|248.14|250.54|248.14|250.43|248.03|0
1651225660000|2022-04-29 09:47:40|250.43|248.03|250.78|248.38|250.78|248.38|250.43|248.03|0
1651225670000|2022-04-29 09:47:50|250.66|248.26|250.43|248.03|250.66|248.26|250.43|248.03|0
1651225680000|2022-04-29 09:48:00|250.08|247.68|249.96|247.56|250.08|247.68|249.96|247.56|0
1651225690000|2022-04-29 09:48:10|250.02|247.62|249.96|247.56|250.02|247.62|249.96|247.56|0
1651225700000|2022-04-29 09:48:20|250.19|247.79|250.08|247.68|250.19|247.79|249.96|247.56|0
1651225710000|2022-04-29 09:48:30|249.96|247.56|249.91|247.51|250.08|247.68|249.91|247.51|0
1651225720000|2022-04-29 09:48:40|249.85|247.45|249.84|247.44|249.85|247.45|249.73|247.33|0
1651225730000|2022-04-29 09:48:50|249.91|247.51|250.08|247.68|250.08|247.68|249.91|247.51|0
1651225740000|2022-04-29 09:49:00|249.84|247.44|250.14|247.74|250.14|247.74|249.84|247.44|0
1651225750000|2022-04-29 09:49:10|250.19|247.79|250.19|247.79|250.19|247.79|250.19|247.79|0
1651225760000|2022-04-29 09:49:20|250.14|247.74|250.02|247.62|250.14|247.74|250.02|247.62|0
1651225770000|2022-04-29 09:49:30|249.96|247.56|249.73|247.33|249.96|247.56|249.73|247.33|0
1651225780000|2022-04-29 09:49:40|249.9|247.5|249.84|247.44|249.9|247.5|249.84|247.44|0
1651225790000|2022-04-29 09:49:50|249.73|247.33|249.96|247.56|249.96|247.56|249.61|247.21|0
1651225800000|2022-04-29 09:50:00|249.61|247.21|249.61|247.21|249.67|247.27|249.61|247.21|0
1651225810000|2022-04-29 09:50:10|249.56|247.16|249.5|247.1|249.56|247.16|249.5|247.1|0
1651225820000|2022-04-29 09:50:20|249.44|247.04|249.26|246.86|249.44|247.04|249.26|246.86|0
1651225830000|2022-04-29 09:50:30|249.38|246.98|249.73|247.33|249.73|247.33|249.38|246.98|0
1651225840000|2022-04-29 09:50:40|249.96|247.56|249.84|247.44|249.96|247.56|249.84|247.44|0
1651225850000|2022-04-29 09:50:50|249.96|247.56|249.84|247.44|249.96|247.56|249.84|247.44|0
1651225860000|2022-04-29 09:51:00|249.9|247.5|249.84|247.44|249.9|247.5|249.84|247.44|0
1651225870000|2022-04-29 09:51:10|250.08|247.68|250.08|247.68|250.08|247.68|249.96|247.56|0
1651225880000|2022-04-29 09:51:20|250.14|247.74|250.08|247.68|250.31|247.91|250.08|247.68|0
1651225900000|2022-04-29 09:51:40|250.31|247.91|250.49|248.09|250.49|248.09|250.31|247.91|0
1651225910000|2022-04-29 09:51:50|250.66|248.26|251.13|248.73|251.24|248.84|250.66|248.26|0
1651225920000|2022-04-29 09:52:00|251.01|248.61|251.01|248.61|251.01|248.61|251.01|248.61|0
1651225930000|2022-04-29 09:52:10|250.89|248.49|250.78|248.38|250.89|248.49|250.78|248.38|0
1651225940000|2022-04-29 09:52:20|250.66|248.26|250.66|248.26|250.66|248.26|250.31|247.91|0
1651225950000|2022-04-29 09:52:30|250.54|248.14|250.54|248.14|250.6|248.2|250.54|248.14|0
1651225960000|2022-04-29 09:52:40|250.31|247.91|250.42|248.02|250.42|248.02|250.31|247.91|0
1651225970000|2022-04-29 09:52:50|250.54|248.14|250.42|248.02|250.66|248.26|250.42|248.02|0
1651225980000|2022-04-29 09:53:00|250.54|248.14|250.77|248.37|250.77|248.37|250.54|248.14|0
1651225990000|2022-04-29 09:53:10|250.66|248.26|250.54|248.14|250.66|248.26|250.54|248.14|0
1651226000000|2022-04-29 09:53:20|250.77|248.37|250.77|248.37|250.77|248.37|250.77|248.37|0
1651226010000|2022-04-29 09:53:30|250.83|248.43|250.77|248.37|250.83|248.43|250.77|248.37|0
1651226020000|2022-04-29 09:53:40|250.89|248.49|250.89|248.49|251.01|248.61|250.77|248.37|0
1651226030000|2022-04-29 09:53:50|250.95|248.55|250.89|248.49|250.95|248.55|250.77|248.37|0
1651226040000|2022-04-29 09:54:00|250.95|248.55|251.01|248.61|251.01|248.61|250.95|248.55|0
1651226050000|2022-04-29 09:54:10|251.12|248.72|251.01|248.61|251.24|248.84|251.01|248.61|0
1651226060000|2022-04-29 09:54:20|250.89|248.49|251.01|248.61|251.01|248.61|250.89|248.49|0
1651226070000|2022-04-29 09:54:30|250.89|248.49|250.77|248.37|250.89|248.49|250.77|248.37|0
1651226080000|2022-04-29 09:54:40|250.89|248.49|250.77|248.37|250.89|248.49|250.77|248.37|0
1651226090000|2022-04-29 09:54:50|250.66|248.26|251.12|248.72|251.12|248.72|250.66|248.26|0
1651226100000|2022-04-29 09:55:00|251.01|248.61|251.01|248.61|251.01|248.61|251.01|248.61|0
1651226110000|2022-04-29 09:55:10|250.77|248.37|250.89|248.49|250.89|248.49|250.77|248.37|0
1651226120000|2022-04-29 09:55:20|250.77|248.37|250.77|248.37|250.77|248.37|250.77|248.37|0
1651226130000|2022-04-29 09:55:30|250.66|248.26|250.42|248.02|250.66|248.26|250.42|248.02|0
1651226140000|2022-04-29 09:55:40|250.31|247.91|250.19|247.79|250.31|247.91|250.13|247.73|0
1651226150000|2022-04-29 09:55:50|250.07|247.67|250.07|247.67|250.07|247.67|249.96|247.56|0
1651226160000|2022-04-29 09:56:00|249.96|247.56|249.84|247.44|249.96|247.56|249.72|247.32|0
1651226170000|2022-04-29 09:56:10|249.72|247.32|249.78|247.38|249.78|247.38|249.72|247.32|0
1651226180000|2022-04-29 09:56:20|249.72|247.32|249.84|247.44|249.84|247.44|249.72|247.32|0
1651226190000|2022-04-29 09:56:30|249.96|247.56|250.07|247.67|250.07|247.67|249.84|247.44|0
1651226200000|2022-04-29 09:56:40|250.19|247.79|250.54|248.14|250.54|248.14|250.19|247.79|0
1651226220000|2022-04-29 09:57:00|250.66|248.26|250.66|248.26|250.77|248.37|250.66|248.26|0
1651226230000|2022-04-29 09:57:10|250.72|248.32|250.83|248.43|250.83|248.43|250.72|248.32|0
1651226240000|2022-04-29 09:57:20|250.89|248.49|250.89|248.49|250.89|248.49|250.83|248.43|0
1651226250000|2022-04-29 09:57:30|250.95|248.55|250.89|248.49|250.95|248.55|250.89|248.49|0
1651226260000|2022-04-29 09:57:40|250.95|248.55|250.95|248.55|251.01|248.61|250.89|248.49|0
1651226270000|2022-04-29 09:57:50|250.89|248.49|250.83|248.43|250.89|248.49|250.83|248.43|0
1651226280000|2022-04-29 09:58:00|250.89|248.49|251.24|248.84|251.24|248.84|250.89|248.49|0
1651226290000|2022-04-29 09:58:10|251.18|248.78|251.24|248.84|251.24|248.84|251.18|248.78|0
1651226300000|2022-04-29 09:58:20|251.3|248.9|251.24|248.84|251.36|248.96|251.24|248.84|0
1651226310000|2022-04-29 09:58:30|251.07|248.67|251|248.6|251.07|248.67|250.95|248.55|0
1651226320000|2022-04-29 09:58:40|250.95|248.55|250.89|248.49|250.95|248.55|250.89|248.49|0
1651226340000|2022-04-29 09:59:00|251.07|248.67|251.24|248.84|251.35|248.95|251|248.6|0
1651226350000|2022-04-29 09:59:10|251.35|248.95|251.18|248.78|251.35|248.95|251.12|248.72|0
1651226360000|2022-04-29 09:59:20|251.12|248.72|250.89|248.49|251.18|248.78|250.89|248.49|0
1651226370000|2022-04-29 09:59:30|250.54|248.14|250.54|248.14|250.54|248.14|250.54|248.14|0
1651226380000|2022-04-29 09:59:40|250.19|247.79|250.07|247.67|250.19|247.79|250.07|247.67|0
1651226390000|2022-04-29 09:59:50|249.95|247.55|249.95|247.55|249.95|247.55|249.95|247.55|0
1651226400000|2022-04-29 10:00:00|249.9|247.5|250.07|247.67|250.07|247.67|249.84|247.44|0
1651226410000|2022-04-29 10:00:10|250.13|247.73|249.61|247.21|250.13|247.73|249.61|247.21|0
1651226420000|2022-04-29 10:00:20|249.55|247.15|249.14|246.74|249.55|247.15|249.14|246.74|0
1651226430000|2022-04-29 10:00:30|249.2|246.8|248.91|246.51|249.2|246.8|248.91|246.51|0
1651226440000|2022-04-29 10:00:40|248.79|246.39|248.91|246.51|249.14|246.74|248.79|246.39|0
1651226450000|2022-04-29 10:00:50|249.02|246.62|249.14|246.74|249.2|246.8|248.91|246.51|0
1651226460000|2022-04-29 10:01:00|249.08|246.68|248.68|246.28|249.08|246.68|248.68|246.28|0
1651226470000|2022-04-29 10:01:10|248.62|246.22|248.33|245.93|248.62|246.22|248.33|245.93|0
1651226480000|2022-04-29 10:01:20|248.56|246.16|248.44|246.04|248.56|246.16|248.44|246.04|0
1651226490000|2022-04-29 10:01:30|248.27|245.87|248.1|245.7|248.44|246.04|248.1|245.7|0
1651226500000|2022-04-29 10:01:40|248.04|245.64|248.21|245.81|248.27|245.87|248.04|245.64|0
1651226510000|2022-04-29 10:01:50|248.33|245.93|248.27|245.87|248.33|245.93|248.27|245.87|0
1651226520000|2022-04-29 10:02:00|248.21|245.81|248.1|245.7|248.21|245.81|247.98|245.58|0
1651226530000|2022-04-29 10:02:10|247.98|245.58|248.21|245.81|248.27|245.87|247.98|245.58|0
1651226540000|2022-04-29 10:02:20|247.86|245.46|247.75|245.35|247.86|245.46|247.63|245.23|0
1651226550000|2022-04-29 10:02:30|247.86|245.46|248.09|245.69|248.21|245.81|247.86|245.46|0
1651226560000|2022-04-29 10:02:40|248.04|245.64|247.86|245.46|248.04|245.64|247.86|245.46|0
1651226570000|2022-04-29 10:02:50|247.81|245.41|247.75|245.35|247.81|245.41|247.75|245.35|0
1651226580000|2022-04-29 10:03:00|247.63|245.23|247.63|245.23|247.63|245.23|247.63|245.23|0
1651226590000|2022-04-29 10:03:10|247.52|245.12|247.46|245.06|247.58|245.18|247.46|245.06|0
1651226600000|2022-04-29 10:03:20|247.4|245|247.63|245.23|247.63|245.23|247.28|244.88|0
1651226610000|2022-04-29 10:03:30|247.58|245.18|247.75|245.35|247.75|245.35|247.58|245.18|0
1651226620000|2022-04-29 10:03:40|247.63|245.23|247.63|245.23|247.75|245.35|247.63|245.23|0
1651226630000|2022-04-29 10:03:50|247.75|245.35|247.63|245.23|247.75|245.35|247.63|245.23|0
1651226640000|2022-04-29 10:04:00|247.86|245.46|247.98|245.58|247.98|245.58|247.86|245.46|0
1651226650000|2022-04-29 10:04:10|248.09|245.69|247.63|245.23|248.09|245.69|247.52|245.12|0
1651226660000|2022-04-29 10:04:20|248.09|245.69|248.21|245.81|248.21|245.81|248.09|245.69|0
1651226670000|2022-04-29 10:04:30|248.15|245.75|248.15|245.75|248.15|245.75|248.15|245.75|0
1651226680000|2022-04-29 10:04:40|248.09|245.69|248.09|245.69|248.09|245.69|247.86|245.46|0
1651226690000|2022-04-29 10:04:50|248.15|245.75|248.04|245.64|248.15|245.75|248.04|245.64|0
1651226700000|2022-04-29 10:05:00|248.09|245.69|248.39|245.99|248.44|246.04|248.09|245.69|0
1651226710000|2022-04-29 10:05:10|248.44|246.04|248.32|245.92|248.44|246.04|248.32|245.92|0
1651226720000|2022-04-29 10:05:20|248.39|245.99|248.39|245.99|248.44|246.04|248.39|245.99|0
1651226730000|2022-04-29 10:05:30|248.5|246.1|248.79|246.39|248.79|246.39|248.5|246.1|0
1651226740000|2022-04-29 10:05:40|248.67|246.27|248.79|246.39|248.79|246.39|248.67|246.27|0
1651226750000|2022-04-29 10:05:50|248.67|246.27|248.73|246.33|248.73|246.33|248.62|246.22|0
1651226760000|2022-04-29 10:06:00|248.56|246.16|248.56|246.16|248.56|246.16|248.56|246.16|0
1651226770000|2022-04-29 10:06:10|248.44|246.04|248.56|246.16|248.56|246.16|248.32|245.92|0
1651226780000|2022-04-29 10:06:20|248.67|246.27|248.56|246.16|248.67|246.27|248.56|246.16|0
1651226790000|2022-04-29 10:06:30|248.67|246.27|248.67|246.27|248.67|246.27|248.67|246.27|0
1651226810000|2022-04-29 10:06:50|248.79|246.39|248.73|246.33|248.79|246.39|248.67|246.27|0
1651226820000|2022-04-29 10:07:00|248.67|246.27|248.67|246.27|248.67|246.27|248.62|246.22|0
1651226830000|2022-04-29 10:07:10|248.79|246.39|248.9|246.5|248.9|246.5|248.79|246.39|0
1651226840000|2022-04-29 10:07:20|248.96|246.56|249.08|246.68|249.08|246.68|248.96|246.56|0
1651226850000|2022-04-29 10:07:30|249.14|246.74|249.08|246.68|249.14|246.74|249.08|246.68|0
1651226860000|2022-04-29 10:07:40|249.02|246.62|249.02|246.62|249.02|246.62|248.96|246.56|0
1651226870000|2022-04-29 10:07:50|249.08|246.68|249.02|246.62|249.08|246.68|249.02|246.62|0
1651226880000|2022-04-29 10:08:00|249.14|246.74|249.14|246.74|249.14|246.74|249.14|246.74|0
1651226890000|2022-04-29 10:08:10|249.02|246.62|248.79|246.39|249.02|246.62|248.79|246.39|0
1651226900000|2022-04-29 10:08:20|248.67|246.27|248.85|246.45|248.85|246.45|248.67|246.27|0
1651226910000|2022-04-29 10:08:30|248.79|246.39|248.9|246.5|248.9|246.5|248.79|246.39|0
1651226920000|2022-04-29 10:08:40|248.85|246.45|248.67|246.27|248.85|246.45|248.67|246.27|0
1651226930000|2022-04-29 10:08:50|248.55|246.15|248.67|246.27|248.79|246.39|248.55|246.15|0
1651226940000|2022-04-29 10:09:00|248.55|246.15|248.67|246.27|248.67|246.27|248.55|246.15|0
1651226950000|2022-04-29 10:09:10|248.44|246.04|248.38|245.98|248.44|246.04|248.32|245.92|0
1651226960000|2022-04-29 10:09:20|248.44|246.04|248.55|246.15|248.55|246.15|248.32|245.92|0
1651226970000|2022-04-29 10:09:30|248.44|246.04|248.44|246.04|248.44|246.04|248.44|246.04|0
1651226980000|2022-04-29 10:09:40|248.55|246.15|248.44|246.04|248.55|246.15|248.44|246.04|0
1651226990000|2022-04-29 10:09:50|248.38|245.98|248.32|245.92|248.38|245.98|248.32|245.92|0
1651227000000|2022-04-29 10:10:00|248.44|246.04|249.02|246.62|249.02|246.62|248.44|246.04|0
1651227010000|2022-04-29 10:10:10|249.19|246.79|249.25|246.85|249.25|246.85|249.19|246.79|0
1651227020000|2022-04-29 10:10:20|249.31|246.91|249.48|247.08|249.48|247.08|249.31|246.91|0
1651227030000|2022-04-29 10:10:30|249.37|246.97|249.31|246.91|249.37|246.97|249.25|246.85|0
1651227040000|2022-04-29 10:10:40|249.25|246.85|248.67|246.27|249.25|246.85|248.67|246.27|0
1651227050000|2022-04-29 10:10:50|248.73|246.33|248.79|246.39|248.79|246.39|248.67|246.27|0
1651227060000|2022-04-29 10:11:00|248.67|246.27|249.13|246.73|249.13|246.73|248.67|246.27|0
1651227070000|2022-04-29 10:11:10|249.08|246.68|249.13|246.73|249.19|246.79|249.08|246.68|0
1651227080000|2022-04-29 10:11:20|249.19|246.79|249.25|246.85|249.25|246.85|249.19|246.79|0
1651227090000|2022-04-29 10:11:30|249.37|246.97|249.25|246.85|249.37|246.97|249.25|246.85|0
1651227100000|2022-04-29 10:11:40|249.31|246.91|249.37|246.97|249.37|246.97|249.31|246.91|0
1651227110000|2022-04-29 10:11:50|249.31|246.91|249.37|246.97|249.37|246.97|249.31|246.91|0
1651227120000|2022-04-29 10:12:00|249.31|246.91|249.43|247.03|249.43|247.03|249.31|246.91|0
1651227130000|2022-04-29 10:12:10|249.48|247.08|249.6|247.2|249.6|247.2|249.48|247.08|0
1651227140000|2022-04-29 10:12:20|249.71|247.31|250.06|247.66|250.06|247.66|249.71|247.31|0
1651227150000|2022-04-29 10:12:30|250.18|247.78|250.06|247.66|250.18|247.78|250.06|247.66|0
1651227160000|2022-04-29 10:12:40|250.18|247.78|249.95|247.55|250.18|247.78|249.95|247.55|0
1651227170000|2022-04-29 10:12:50|250.01|247.61|249.77|247.37|250.01|247.61|249.77|247.37|0
1651227180000|2022-04-29 10:13:00|249.83|247.43|249.89|247.49|249.89|247.49|249.83|247.43|0
1651227190000|2022-04-29 10:13:10|249.83|247.43|249.71|247.31|249.83|247.43|249.48|247.08|0
1651227200000|2022-04-29 10:13:20|249.83|247.43|249.6|247.2|249.83|247.43|249.6|247.2|0
1651227210000|2022-04-29 10:13:30|249.83|247.43|249.83|247.43|249.83|247.43|249.83|247.43|0
1651227220000|2022-04-29 10:13:40|249.71|247.31|249.77|247.37|249.83|247.43|249.71|247.31|0
1651227230000|2022-04-29 10:13:50|249.83|247.43|249.6|247.2|249.83|247.43|249.6|247.2|0
1651227240000|2022-04-29 10:14:00|249.71|247.31|250.41|248.01|250.41|248.01|249.71|247.31|0
1651227250000|2022-04-29 10:14:10|250.29|247.89|250.53|248.13|250.53|248.13|250.29|247.89|0
1651227260000|2022-04-29 10:14:20|250.59|248.19|250.06|247.66|250.59|248.19|250.06|247.66|0
1651227270000|2022-04-29 10:14:30|249.83|247.43|249.48|247.08|249.83|247.43|249.48|247.08|0
1651227280000|2022-04-29 10:14:40|249.66|247.26|249.6|247.2|249.71|247.31|249.6|247.2|0
1651227290000|2022-04-29 10:14:50|249.77|247.37|249.71|247.31|249.77|247.37|249.6|247.2|0
1651227300000|2022-04-29 10:15:00|249.83|247.43|249.83|247.43|249.83|247.43|249.71|247.31|0
1651227310000|2022-04-29 10:15:10|249.89|247.49|249.89|247.49|249.89|247.49|249.83|247.43|0
1651227320000|2022-04-29 10:15:20|250.06|247.66|250.06|247.66|250.29|247.89|250.06|247.66|0
1651227330000|2022-04-29 10:15:30|249.94|247.54|249.77|247.37|249.94|247.54|249.77|247.37|0
1651227340000|2022-04-29 10:15:40|249.6|247.2|249.71|247.31|249.71|247.31|249.6|247.2|0
1651227350000|2022-04-29 10:15:50|249.83|247.43|249.83|247.43|249.83|247.43|249.71|247.31|0
1651227360000|2022-04-29 10:16:00|249.71|247.31|249.6|247.2|249.71|247.31|249.6|247.2|0
1651227370000|2022-04-29 10:16:10|249.71|247.31|249.48|247.08|249.71|247.31|249.48|247.08|0
1651227380000|2022-04-29 10:16:20|249.71|247.31|249.59|247.19|249.71|247.31|249.59|247.19|0
1651227390000|2022-04-29 10:16:30|249.54|247.14|249.59|247.19|249.59|247.19|249.54|247.14|0
1651227400000|2022-04-29 10:16:40|249.48|247.08|249.36|246.96|249.48|247.08|249.36|246.96|0
1651227410000|2022-04-29 10:16:50|249.31|246.91|249.59|247.19|249.59|247.19|249.31|246.91|0
1651227420000|2022-04-29 10:17:00|249.36|246.96|249.48|247.08|249.48|247.08|249.36|246.96|0
1651227430000|2022-04-29 10:17:10|249.59|247.19|249.83|247.43|249.83|247.43|249.59|247.19|0
1651227440000|2022-04-29 10:17:20|249.77|247.37|249.36|246.96|249.83|247.43|249.36|246.96|0
1651227450000|2022-04-29 10:17:30|249.25|246.85|249.42|247.02|249.42|247.02|249.25|246.85|0
1651227460000|2022-04-29 10:17:40|249.36|246.96|249.25|246.85|249.48|247.08|249.25|246.85|0
1651227470000|2022-04-29 10:17:50|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1651227480000|2022-04-29 10:18:00|249.31|246.91|249.13|246.73|249.31|246.91|249.01|246.61|0
1651227490000|2022-04-29 10:18:10|248.9|246.5|249.01|246.61|249.01|246.61|248.72|246.32|0
1651227500000|2022-04-29 10:18:20|248.9|246.5|248.9|246.5|248.96|246.56|248.9|246.5|0
1651227510000|2022-04-29 10:18:30|248.78|246.38|248.55|246.15|248.9|246.5|248.55|246.15|0
1651227520000|2022-04-29 10:18:40|248.49|246.09|248.9|246.5|249.01|246.61|248.49|246.09|0
1651227530000|2022-04-29 10:18:50|248.96|246.56|249.24|246.84|249.24|246.84|248.96|246.56|0
1651227540000|2022-04-29 10:19:00|249.36|246.96|249.48|247.08|249.48|247.08|249.36|246.96|0
1651227550000|2022-04-29 10:19:10|249.65|247.25|249.59|247.19|249.83|247.43|249.59|247.19|0
1651227560000|2022-04-29 10:19:20|249.65|247.25|249.59|247.19|249.71|247.31|249.59|247.19|0
1651227570000|2022-04-29 10:19:30|249.83|247.43|249.83|247.43|249.83|247.43|249.83|247.43|0
1651227590000|2022-04-29 10:19:50|249.94|247.54|249.83|247.43|250.12|247.72|249.83|247.43|0
1651227600000|2022-04-29 10:20:00|249.89|247.49|250.17|247.77|250.17|247.77|249.89|247.49|0
1651227610000|2022-04-29 10:20:10|250.29|247.89|250.29|247.89|250.29|247.89|250.24|247.84|0
1651227620000|2022-04-29 10:20:20|250.41|248.01|250.35|247.95|250.41|248.01|250.35|247.95|0
1651227630000|2022-04-29 10:20:30|250.41|248.01|250.52|248.12|250.52|248.12|250.41|248.01|0
1651227640000|2022-04-29 10:20:40|250.29|247.89|249.82|247.42|250.29|247.89|249.82|247.42|0
1651227650000|2022-04-29 10:20:50|249.94|247.54|250|247.6|250|247.6|249.94|247.54|0
1651227660000|2022-04-29 10:21:00|249.82|247.42|249.89|247.49|249.89|247.49|249.82|247.42|0
1651227670000|2022-04-29 10:21:10|250|247.6|250.17|247.77|250.17|247.77|250|247.6|0
1651227680000|2022-04-29 10:21:20|250.29|247.89|250.17|247.77|250.29|247.89|250.17|247.77|0
1651227690000|2022-04-29 10:21:30|250.06|247.66|250.06|247.66|250.06|247.66|249.94|247.54|0
1651227700000|2022-04-29 10:21:40|250|247.6|250.06|247.66|250.06|247.66|250|247.6|0
1651227710000|2022-04-29 10:21:50|249.94|247.54|250.06|247.66|250.06|247.66|249.94|247.54|0
1651227720000|2022-04-29 10:22:00|249.94|247.54|250.41|248.01|250.41|248.01|249.94|247.54|0
1651227730000|2022-04-29 10:22:10|250.47|248.07|250.06|247.66|250.47|248.07|250.06|247.66|0
1651227740000|2022-04-29 10:22:20|249.94|247.54|250.17|247.77|250.17|247.77|249.94|247.54|0
1651227760000|2022-04-29 10:22:40|250.41|248.01|250.87|248.47|250.87|248.47|250.41|248.01|0
1651227770000|2022-04-29 10:22:50|251.05|248.65|251.11|248.71|251.11|248.71|250.87|248.47|0
1651227780000|2022-04-29 10:23:00|251.17|248.77|251.11|248.71|251.22|248.82|251.11|248.71|0
1651227790000|2022-04-29 10:23:10|250.99|248.59|250.87|248.47|250.99|248.59|250.87|248.47|0
1651227800000|2022-04-29 10:23:20|250.76|248.36|250.58|248.18|250.76|248.36|250.58|248.18|0
1651227810000|2022-04-29 10:23:30|250.52|248.12|250.52|248.12|250.52|248.12|250.41|248.01|0
1651227830000|2022-04-29 10:23:50|250.58|248.18|250.41|248.01|250.58|248.18|250.41|248.01|0
1651227840000|2022-04-29 10:24:00|250.47|248.07|250.52|248.12|250.52|248.12|250.41|248.01|0
1651227850000|2022-04-29 10:24:10|250.35|247.95|250.17|247.77|250.41|248.01|250.17|247.77|0
1651227860000|2022-04-29 10:24:20|250.29|247.89|250.29|247.89|250.29|247.89|250.23|247.83|0
1651227870000|2022-04-29 10:24:30|250.41|248.01|250.52|248.12|250.58|248.18|250.41|248.01|0
1651227880000|2022-04-29 10:24:40|250.75|248.35|250.75|248.35|250.99|248.59|250.75|248.35|0
1651227890000|2022-04-29 10:24:50|250.82|248.42|251.1|248.7|251.1|248.7|250.82|248.42|0
1651227900000|2022-04-29 10:25:00|250.75|248.35|250.99|248.59|250.99|248.59|250.75|248.35|0
1651227910000|2022-04-29 10:25:10|251.1|248.7|250.99|248.59|251.17|248.77|250.99|248.59|0
1651227920000|2022-04-29 10:25:20|250.64|248.24|250.64|248.24|250.75|248.35|250.64|248.24|0
1651227930000|2022-04-29 10:25:30|250.75|248.35|250.87|248.47|250.87|248.47|250.75|248.35|0
1651227940000|2022-04-29 10:25:40|250.75|248.35|250.75|248.35|250.75|248.35|250.7|248.3|0
1651227950000|2022-04-29 10:25:50|250.7|248.3|250.75|248.35|250.75|248.35|250.7|248.3|0
1651227960000|2022-04-29 10:26:00|250.99|248.59|251.1|248.7|251.1|248.7|250.99|248.59|0
1651227970000|2022-04-29 10:26:10|251.16|248.76|250.99|248.59|251.16|248.76|250.99|248.59|0
1651227980000|2022-04-29 10:26:20|250.87|248.47|251.22|248.82|251.22|248.82|250.87|248.47|0
1651227990000|2022-04-29 10:26:30|251.92|249.52|252.27|249.87|252.27|249.87|251.92|249.52|0
1651228000000|2022-04-29 10:26:40|252.22|249.82|252.04|249.64|252.22|249.82|252.04|249.64|0
1651228010000|2022-04-29 10:26:50|252.27|249.87|252.86|250.46|252.86|250.46|252.27|249.87|0
1651228020000|2022-04-29 10:27:00|252.74|250.34|252.86|250.46|253.1|250.7|252.74|250.34|0
1651228030000|2022-04-29 10:27:10|252.74|250.34|252.51|250.11|252.74|250.34|252.51|250.11|0
1651228040000|2022-04-29 10:27:20|252.74|250.34|252.74|250.34|252.86|250.46|252.74|250.34|0
1651228050000|2022-04-29 10:27:30|252.86|250.46|252.98|250.58|252.98|250.58|252.86|250.46|0
1651228060000|2022-04-29 10:27:40|252.86|250.46|253.09|250.69|253.09|250.69|252.74|250.34|0
1651228070000|2022-04-29 10:27:50|252.98|250.58|252.45|250.05|252.98|250.58|252.45|250.05|0
1651228080000|2022-04-29 10:28:00|252.16|249.76|251.92|249.52|252.16|249.76|251.92|249.52|0
1651228090000|2022-04-29 10:28:10|251.87|249.47|251.57|249.17|251.87|249.47|251.57|249.17|0
1651228100000|2022-04-29 10:28:20|251.8|249.4|251.92|249.52|251.92|249.52|251.8|249.4|0
1651228110000|2022-04-29 10:28:30|252.27|249.87|251.98|249.58|252.27|249.87|251.98|249.58|0
1651228120000|2022-04-29 10:28:40|251.92|249.52|252.22|249.82|252.22|249.82|251.92|249.52|0
1651228130000|2022-04-29 10:28:50|252.16|249.76|252.04|249.64|252.16|249.76|252.04|249.64|0
1651228140000|2022-04-29 10:29:00|252.16|249.76|252.39|249.99|252.74|250.34|252.16|249.76|0
1651228150000|2022-04-29 10:29:10|252.45|250.05|252.51|250.11|252.51|250.11|252.39|249.99|0
1651228160000|2022-04-29 10:29:20|252.27|249.87|252.39|249.99|252.39|249.99|252.16|249.76|0
1651228170000|2022-04-29 10:29:30|252.62|250.22|252.62|250.22|252.62|250.22|252.51|250.11|0
1651228180000|2022-04-29 10:29:40|252.51|250.11|252.51|250.11|252.51|250.11|252.45|250.05|0
1651228190000|2022-04-29 10:29:50|252.45|250.05|252.39|249.99|252.51|250.11|252.39|249.99|0
1651228200000|2022-04-29 10:30:00|252.45|250.05|252.04|249.64|252.45|250.05|252.04|249.64|0
1651228210000|2022-04-29 10:30:10|251.92|249.52|251.86|249.46|251.92|249.52|251.86|249.46|0
1651228220000|2022-04-29 10:30:20|252.33|249.93|252.27|249.87|252.33|249.93|252.15|249.75|0
1651228230000|2022-04-29 10:30:30|252.22|249.82|252.39|249.99|252.51|250.11|252.22|249.82|0
1651228240000|2022-04-29 10:30:40|252.86|250.46|252.86|250.46|252.86|250.46|252.86|250.46|0
1651228250000|2022-04-29 10:30:50|252.68|250.28|252.51|250.11|252.68|250.28|252.51|250.11|0
1651228260000|2022-04-29 10:31:00|252.45|250.05|252.27|249.87|252.45|250.05|252.22|249.82|0
1651228270000|2022-04-29 10:31:10|252.21|249.81|252.74|250.34|252.74|250.34|252.21|249.81|0
1651228280000|2022-04-29 10:31:20|253.09|250.69|252.51|250.11|253.09|250.69|252.51|250.11|0
1651228290000|2022-04-29 10:31:30|252.39|249.99|252.33|249.93|252.39|249.99|252.33|249.93|0
1651228300000|2022-04-29 10:31:40|252.27|249.87|251.92|249.52|252.27|249.87|251.92|249.52|0
1651228310000|2022-04-29 10:31:50|251.57|249.17|252.04|249.64|252.04|249.64|251.57|249.17|0
1651228320000|2022-04-29 10:32:00|252.21|249.81|252.04|249.64|252.21|249.81|252.04|249.64|0
1651228330000|2022-04-29 10:32:10|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1651228340000|2022-04-29 10:32:20|252.62|250.22|252.39|249.99|252.62|250.22|252.39|249.99|0
1651228350000|2022-04-29 10:32:30|252.27|249.87|252.15|249.75|252.27|249.87|252.15|249.75|0
1651228360000|2022-04-29 10:32:40|252.27|249.87|252.45|250.05|252.45|250.05|252.27|249.87|0
1651228370000|2022-04-29 10:32:50|252.39|249.99|252.57|250.17|252.62|250.22|252.39|249.99|0
1651228380000|2022-04-29 10:33:00|252.62|250.22|252.39|249.99|252.62|250.22|252.39|249.99|0
1651228390000|2022-04-29 10:33:10|252.33|249.93|252.33|249.93|252.39|249.99|252.33|249.93|0
1651228400000|2022-04-29 10:33:20|252.27|249.87|252.15|249.75|252.27|249.87|252.15|249.75|0
1651228410000|2022-04-29 10:33:30|252.04|249.64|252.04|249.64|252.15|249.75|252.04|249.64|0
1651228420000|2022-04-29 10:33:40|251.8|249.4|251.8|249.4|251.8|249.4|251.8|249.4|0
1651228430000|2022-04-29 10:33:50|251.86|249.46|251.92|249.52|251.92|249.52|251.8|249.4|0
1651228440000|2022-04-29 10:34:00|251.8|249.4|251.45|249.05|251.8|249.4|251.45|249.05|0
1651228450000|2022-04-29 10:34:10|251.68|249.28|251.8|249.4|251.8|249.4|251.68|249.28|0
1651228460000|2022-04-29 10:34:20|252.03|249.63|252.03|249.63|252.15|249.75|252.03|249.63|0
1651228470000|2022-04-29 10:34:30|251.92|249.52|251.92|249.52|251.92|249.52|251.92|249.52|0
1651228480000|2022-04-29 10:34:40|251.8|249.4|251.92|249.52|251.92|249.52|251.8|249.4|0
1651228490000|2022-04-29 10:34:50|251.8|249.4|251.92|249.52|251.92|249.52|251.8|249.4|0
1651228500000|2022-04-29 10:35:00|252.15|249.75|252.1|249.7|252.15|249.75|252.1|249.7|0
1651228510000|2022-04-29 10:35:10|252.15|249.75|251.92|249.52|252.15|249.75|251.92|249.52|0
1651228520000|2022-04-29 10:35:20|252.03|249.63|252.15|249.75|252.15|249.75|252.03|249.63|0
1651228530000|2022-04-29 10:35:30|252.39|249.99|252.39|249.99|252.39|249.99|252.39|249.99|0
1651228540000|2022-04-29 10:35:40|252.5|250.1|252.5|250.1|252.5|250.1|252.5|250.1|0
1651228550000|2022-04-29 10:35:50|252.62|250.22|252.74|250.34|252.8|250.4|252.62|250.22|0
1651228560000|2022-04-29 10:36:00|252.92|250.52|252.92|250.52|252.92|250.52|252.85|250.45|0
1651228570000|2022-04-29 10:36:10|252.74|250.34|253.21|250.81|253.21|250.81|252.74|250.34|0
1651228580000|2022-04-29 10:36:20|252.97|250.57|252.39|249.99|252.97|250.57|252.39|249.99|0
1651228590000|2022-04-29 10:36:30|252.27|249.87|252.45|250.05|252.45|250.05|252.27|249.87|0
1651228600000|2022-04-29 10:36:40|252.5|250.1|252.38|249.98|252.5|250.1|252.38|249.98|0
1651228610000|2022-04-29 10:36:50|252.62|250.22|252.74|250.34|252.74|250.34|252.5|250.1|0
1651228620000|2022-04-29 10:37:00|252.38|249.98|252.27|249.87|252.38|249.98|252.21|249.81|0
1651228630000|2022-04-29 10:37:10|252.5|250.1|252.56|250.16|252.74|250.34|252.5|250.1|0
1651228640000|2022-04-29 10:37:20|252.5|250.1|252.27|249.87|252.5|250.1|252.27|249.87|0
1651228650000|2022-04-29 10:37:30|252.38|249.98|252.5|250.1|252.5|250.1|252.33|249.93|0
1651228660000|2022-04-29 10:37:40|252.38|249.98|252.33|249.93|252.38|249.98|252.27|249.87|0
1651228670000|2022-04-29 10:37:50|252.38|249.98|252.5|250.1|252.5|250.1|252.33|249.93|0
1651228680000|2022-04-29 10:38:00|252.45|250.05|252.15|249.75|252.45|250.05|252.15|249.75|0
1651228700000|2022-04-29 10:38:20|252.09|249.69|252.03|249.63|252.09|249.69|252.03|249.63|0
1651228710000|2022-04-29 10:38:30|252.27|249.87|252.27|249.87|252.33|249.93|252.27|249.87|0
1651228720000|2022-04-29 10:38:40|252.44|250.04|252.74|250.34|252.74|250.34|252.44|250.04|0
1651228730000|2022-04-29 10:38:50|252.85|250.45|252.8|250.4|252.85|250.45|252.8|250.4|0
1651228740000|2022-04-29 10:39:00|252.74|250.34|252.68|250.28|252.8|250.4|252.68|250.28|0
1651228750000|2022-04-29 10:39:10|252.85|250.45|252.8|250.4|252.85|250.45|252.74|250.34|0
1651228760000|2022-04-29 10:39:20|252.74|250.34|253.03|250.63|253.09|250.69|252.74|250.34|0
1651228770000|2022-04-29 10:39:30|252.74|250.34|252.8|250.4|252.8|250.4|252.74|250.34|0
1651228780000|2022-04-29 10:39:40|252.74|250.34|252.8|250.4|252.8|250.4|252.62|250.22|0
1651228790000|2022-04-29 10:39:50|252.85|250.45|252.91|250.51|252.91|250.51|252.85|250.45|0
1651228800000|2022-04-29 10:40:00|252.85|250.45|252.97|250.57|252.97|250.57|252.85|250.45|0
1651228810000|2022-04-29 10:40:10|253.09|250.69|253.09|250.69|253.09|250.69|252.97|250.57|0
1651228820000|2022-04-29 10:40:20|253.03|250.63|253.09|250.69|253.27|250.87|253.03|250.63|0
1651228830000|2022-04-29 10:40:30|253.2|250.8|253.32|250.92|253.32|250.92|253.15|250.75|0
1651228840000|2022-04-29 10:40:40|253.2|250.8|253.2|250.8|253.2|250.8|253.09|250.69|0
1651228850000|2022-04-29 10:40:50|253.27|250.87|253.2|250.8|253.27|250.87|253.09|250.69|0
1651228860000|2022-04-29 10:41:00|253.09|250.69|252.62|250.22|253.09|250.69|252.62|250.22|0
1651228870000|2022-04-29 10:41:10|252.56|250.16|252.38|249.98|252.56|250.16|252.38|249.98|0
1651228880000|2022-04-29 10:41:20|252.26|249.86|252.56|250.16|252.56|250.16|252.26|249.86|0
1651228890000|2022-04-29 10:41:30|252.62|250.22|252.68|250.28|252.73|250.33|252.62|250.22|0
1651228900000|2022-04-29 10:41:40|252.79|250.39|252.91|250.51|252.91|250.51|252.79|250.39|0
1651228910000|2022-04-29 10:41:50|252.85|250.45|252.85|250.45|252.85|250.45|252.79|250.39|0
1651228920000|2022-04-29 10:42:00|252.97|250.57|252.73|250.33|252.97|250.57|252.73|250.33|0
1651228930000|2022-04-29 10:42:10|252.62|250.22|252.62|250.22|252.68|250.28|252.62|250.22|0
1651228940000|2022-04-29 10:42:20|252.56|250.16|252.5|250.1|252.56|250.16|252.5|250.1|0
1651228950000|2022-04-29 10:42:30|252.68|250.28|252.56|250.16|252.68|250.28|252.5|250.1|0
1651228960000|2022-04-29 10:42:40|252.5|250.1|252.56|250.16|252.56|250.16|252.5|250.1|0
1651228970000|2022-04-29 10:42:50|252.38|249.98|252.44|250.04|252.44|250.04|252.26|249.86|0
1651228980000|2022-04-29 10:43:00|252.38|249.98|252.44|250.04|252.44|250.04|252.38|249.98|0
1651228990000|2022-04-29 10:43:10|252.38|249.98|252.44|250.04|252.44|250.04|252.38|249.98|0
1651229000000|2022-04-29 10:43:20|252.5|250.1|253.03|250.63|253.03|250.63|252.5|250.1|0
1651229010000|2022-04-29 10:43:30|253.08|250.68|253.56|251.16|253.56|251.16|253.08|250.68|0
1651229020000|2022-04-29 10:43:40|253.44|251.04|253.32|250.92|253.56|251.16|253.32|250.92|0
1651229030000|2022-04-29 10:43:50|253.38|250.98|253.55|251.15|253.55|251.15|253.38|250.98|0
1651229040000|2022-04-29 10:44:00|253.32|250.92|253.5|251.1|253.5|251.1|253.32|250.92|0
1651229050000|2022-04-29 10:44:10|253.67|251.27|253.73|251.33|255.07|252.67|253.67|251.27|0
1651229060000|2022-04-29 10:44:20|253.61|251.21|253.97|251.57|253.97|251.57|253.61|251.21|0
1651229070000|2022-04-29 10:44:30|253.85|251.45|253.79|251.39|253.85|251.45|253.73|251.33|0
1651229080000|2022-04-29 10:44:40|253.85|251.45|253.85|251.45|253.85|251.45|253.79|251.39|0
1651229090000|2022-04-29 10:44:50|254.37|251.97|254.37|251.97|254.49|252.09|254.37|251.97|0
1651229100000|2022-04-29 10:45:00|254.49|252.09|254.2|251.8|254.61|252.21|254.2|251.8|0
1651229110000|2022-04-29 10:45:10|254.26|251.86|254.32|251.92|254.49|252.09|254.26|251.86|0
1651229120000|2022-04-29 10:45:20|254.37|251.97|254.02|251.62|254.37|251.97|254.02|251.62|0
1651229130000|2022-04-29 10:45:30|254.14|251.74|254.08|251.68|254.14|251.74|254.08|251.68|0
1651229140000|2022-04-29 10:45:40|254.02|251.62|253.96|251.56|254.02|251.62|253.85|251.45|0
1651229150000|2022-04-29 10:45:50|253.9|251.5|253.9|251.5|253.9|251.5|253.78|251.38|0
1651229160000|2022-04-29 10:46:00|253.96|251.56|254.14|251.74|254.32|251.92|253.96|251.56|0
1651229170000|2022-04-29 10:46:10|254.25|251.85|254.32|251.92|254.32|251.92|254.25|251.85|0
1651229180000|2022-04-29 10:46:20|254.25|251.85|254.49|252.09|254.49|252.09|254.25|251.85|0
1651229190000|2022-04-29 10:46:30|254.61|252.21|254.73|252.33|254.73|252.33|254.61|252.21|0
1651229200000|2022-04-29 10:46:40|254.79|252.39|254.79|252.39|254.84|252.44|254.73|252.33|0
1651229210000|2022-04-29 10:46:50|254.73|252.33|254.14|251.74|254.73|252.33|254.14|251.74|0
1651229220000|2022-04-29 10:47:00|254.2|251.8|254.2|251.8|254.2|251.8|254.14|251.74|0
1651229230000|2022-04-29 10:47:10|254.14|251.74|254.02|251.62|254.25|251.85|254.02|251.62|0
1651229250000|2022-04-29 10:47:30|253.96|251.56|253.9|251.5|253.96|251.56|253.9|251.5|0
1651229260000|2022-04-29 10:47:40|254.02|251.62|253.78|251.38|254.02|251.62|253.78|251.38|0
1651229270000|2022-04-29 10:47:50|254.08|251.68|254.02|251.62|254.08|251.68|254.02|251.62|0
1651229280000|2022-04-29 10:48:00|254.2|251.8|254.25|251.85|254.25|251.85|254.2|251.8|0
1651229290000|2022-04-29 10:48:10|254.61|252.21|254.49|252.09|254.61|252.21|254.49|252.09|0
1651229300000|2022-04-29 10:48:20|254.72|252.32|254.72|252.32|254.96|252.56|254.72|252.32|0
1651229310000|2022-04-29 10:48:30|254.61|252.21|254.61|252.21|254.61|252.21|254.37|251.97|0
1651229320000|2022-04-29 10:48:40|254.49|252.09|254.61|252.21|254.61|252.21|254.49|252.09|0
1651229330000|2022-04-29 10:48:50|254.49|252.09|254.43|252.03|254.55|252.15|254.43|252.03|0
1651229340000|2022-04-29 10:49:00|254.37|251.97|254.2|251.8|254.37|251.97|254.2|251.8|0
1651229350000|2022-04-29 10:49:10|254.14|251.74|254.08|251.68|254.14|251.74|254.08|251.68|0
1651229360000|2022-04-29 10:49:20|254.14|251.74|254.02|251.62|254.2|251.8|254.02|251.62|0
1651229370000|2022-04-29 10:49:30|254.25|251.85|254.25|251.85|254.25|251.85|254.25|251.85|0
1651229380000|2022-04-29 10:49:40|254.43|252.03|254.61|252.21|254.61|252.21|254.43|252.03|0
1651229390000|2022-04-29 10:49:50|254.55|252.15|254.49|252.09|254.55|252.15|254.49|252.09|0
1651229400000|2022-04-29 10:50:00|254.61|252.21|254.13|251.73|254.61|252.21|254.08|251.68|0
1651229410000|2022-04-29 10:50:10|254.2|251.8|254.02|251.62|254.2|251.8|254.02|251.62|0
1651229430000|2022-04-29 10:50:30|253.9|251.5|253.96|251.56|254.02|251.62|253.9|251.5|0
1651229440000|2022-04-29 10:50:40|253.9|251.5|253.78|251.38|253.9|251.5|253.66|251.26|0
1651229450000|2022-04-29 10:50:50|253.72|251.32|253.78|251.38|253.9|251.5|253.72|251.32|0
1651229460000|2022-04-29 10:51:00|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1651229470000|2022-04-29 10:51:10|253.61|251.21|253.55|251.15|253.61|251.21|253.55|251.15|0
1651229480000|2022-04-29 10:51:20|253.37|250.97|253.37|250.97|253.37|250.97|253.37|250.97|0
1651229490000|2022-04-29 10:51:30|253.31|250.91|253.19|250.79|253.49|251.09|253.19|250.79|0
1651229500000|2022-04-29 10:51:40|253.08|250.68|253.19|250.79|253.19|250.79|253.08|250.68|0
1651229510000|2022-04-29 10:51:50|253.08|250.68|253.31|250.91|253.43|251.03|253.08|250.68|0
1651229520000|2022-04-29 10:52:00|253.43|251.03|253.31|250.91|253.43|251.03|253.19|250.79|0
1651229530000|2022-04-29 10:52:10|253.55|251.15|253.66|251.26|253.66|251.26|253.54|251.14|0
1651229540000|2022-04-29 10:52:20|253.78|251.38|253.66|251.26|253.78|251.38|253.66|251.26|0
1651229550000|2022-04-29 10:52:30|253.78|251.38|253.72|251.32|253.84|251.44|253.72|251.32|0
1651229560000|2022-04-29 10:52:40|253.78|251.38|253.78|251.38|253.78|251.38|253.78|251.38|0
1651229570000|2022-04-29 10:52:50|253.9|251.5|254.02|251.62|254.02|251.62|253.9|251.5|0
1651229580000|2022-04-29 10:53:00|254.13|251.73|253.78|251.38|254.13|251.73|253.78|251.38|0
1651229590000|2022-04-29 10:53:10|253.66|251.26|253.54|251.14|253.66|251.26|253.54|251.14|0
1651229600000|2022-04-29 10:53:20|253.43|251.03|253.66|251.26|253.66|251.26|253.43|251.03|0
1651229610000|2022-04-29 10:53:30|253.72|251.32|253.78|251.38|253.78|251.38|253.72|251.32|0
1651229630000|2022-04-29 10:53:50|253.66|251.26|253.54|251.14|253.66|251.26|253.54|251.14|0
1651229640000|2022-04-29 10:54:00|253.31|250.91|253.31|250.91|253.37|250.97|253.25|250.85|0
1651229650000|2022-04-29 10:54:10|253.49|251.09|253.31|250.91|253.49|251.09|253.31|250.91|0
1651229660000|2022-04-29 10:54:20|253.43|251.03|253.49|251.09|253.49|251.09|253.43|251.03|0
1651229670000|2022-04-29 10:54:30|253.54|251.14|253.78|251.38|253.78|251.38|253.54|251.14|0
1651229680000|2022-04-29 10:54:40|253.66|251.26|253.54|251.14|253.66|251.26|253.43|251.03|0
1651229690000|2022-04-29 10:54:50|253.66|251.26|253.43|251.03|253.66|251.26|253.43|251.03|0
1651229700000|2022-04-29 10:55:00|253.54|251.14|253.31|250.91|253.54|251.14|253.31|250.91|0
1651229710000|2022-04-29 10:55:10|253.43|251.03|253.54|251.14|253.54|251.14|253.43|251.03|0
1651229720000|2022-04-29 10:55:20|253.43|251.03|253.49|251.09|253.54|251.14|253.43|251.03|0
1651229730000|2022-04-29 10:55:30|253.66|251.26|253.78|251.38|253.78|251.38|253.66|251.26|0
1651229740000|2022-04-29 10:55:40|253.9|251.5|253.9|251.5|253.9|251.5|253.9|251.5|0
1651229750000|2022-04-29 10:55:50|254.01|251.61|254.13|251.73|254.13|251.73|254.01|251.61|0
1651229760000|2022-04-29 10:56:00|254.6|252.2|254.6|252.2|254.84|252.44|254.6|252.2|0
1651229770000|2022-04-29 10:56:10|254.78|252.38|254.78|252.38|254.78|252.38|254.78|252.38|0
1651229780000|2022-04-29 10:56:20|254.84|252.44|254.84|252.44|254.84|252.44|254.6|252.2|0
1651229790000|2022-04-29 10:56:30|254.66|252.26|254.6|252.2|254.66|252.26|254.6|252.2|0
1651229800000|2022-04-29 10:56:40|254.13|251.73|254.25|251.85|254.25|251.85|254.13|251.73|0
1651229810000|2022-04-29 10:56:50|254.19|251.79|254.19|251.79|254.19|251.79|254.19|251.79|0
1651229820000|2022-04-29 10:57:00|254.25|251.85|253.96|251.56|254.25|251.85|253.96|251.56|0
1651229830000|2022-04-29 10:57:10|253.78|251.38|253.66|251.26|253.78|251.38|253.66|251.26|0
1651229840000|2022-04-29 10:57:20|253.54|251.14|253.78|251.38|253.78|251.38|253.54|251.14|0
1651229850000|2022-04-29 10:57:30|253.66|251.26|253.54|251.14|253.66|251.26|253.54|251.14|0
1651229860000|2022-04-29 10:57:40|253.42|251.02|253.54|251.14|253.54|251.14|253.42|251.02|0
1651229870000|2022-04-29 10:57:50|253.42|251.02|253.49|251.09|253.49|251.09|253.42|251.02|0
1651229880000|2022-04-29 10:58:00|253.54|251.14|253.54|251.14|253.54|251.14|253.54|251.14|0
1651229890000|2022-04-29 10:58:10|253.48|251.08|253.54|251.14|253.54|251.14|253.48|251.08|0
1651229900000|2022-04-29 10:58:20|253.66|251.26|253.78|251.38|253.78|251.38|253.66|251.26|0
1651229910000|2022-04-29 10:58:30|253.89|251.49|253.96|251.56|254.01|251.61|253.89|251.49|0
1651229920000|2022-04-29 10:58:40|253.89|251.49|254.25|251.85|254.25|251.85|253.89|251.49|0
1651229930000|2022-04-29 10:58:50|254.13|251.73|254.13|251.73|254.13|251.73|254.01|251.61|0
1651229940000|2022-04-29 10:59:00|254.25|251.85|254.72|252.32|254.72|252.32|254.25|251.85|0
1651229950000|2022-04-29 10:59:10|254.6|252.2|254.72|252.32|254.72|252.32|254.6|252.2|0
1651229960000|2022-04-29 10:59:20|254.84|252.44|255.19|252.79|255.19|252.79|254.84|252.44|0
1651229970000|2022-04-29 10:59:30|255.31|252.91|255.19|252.79|255.31|252.91|255.19|252.79|0
1651229980000|2022-04-29 10:59:40|255.31|252.91|254.72|252.32|255.31|252.91|254.72|252.32|0
1651229990000|2022-04-29 10:59:50|254.84|252.44|254.36|251.96|254.84|252.44|254.36|251.96|0
1651230000000|2022-04-29 11:00:00|254.25|251.85|254.36|251.96|254.36|251.96|254.25|251.85|0
1651230010000|2022-04-29 11:00:10|254.25|251.85|253.42|251.02|254.25|251.85|253.42|251.02|0
1651230020000|2022-04-29 11:00:20|253.54|251.14|253.89|251.49|253.89|251.49|253.54|251.14|0
1651230030000|2022-04-29 11:00:30|253.78|251.38|253.66|251.26|253.78|251.38|253.66|251.26|0
1651230040000|2022-04-29 11:00:40|253.77|251.37|253.6|251.2|253.77|251.37|253.54|251.14|0
1651230050000|2022-04-29 11:00:50|253.48|251.08|253.42|251.02|253.48|251.08|253.42|251.02|0
1651230060000|2022-04-29 11:01:00|253.54|251.14|253.42|251.02|253.54|251.14|253.42|251.02|0
1651230070000|2022-04-29 11:01:10|253.54|251.14|253.42|251.02|253.54|251.14|253.42|251.02|0
1651230080000|2022-04-29 11:01:20|253.48|251.08|253.54|251.14|253.66|251.26|253.48|251.08|0
1651230090000|2022-04-29 11:01:30|253.42|251.02|252.95|250.55|253.42|251.02|252.95|250.55|0
1651230100000|2022-04-29 11:01:40|253.07|250.67|253.19|250.79|253.19|250.79|253.07|250.67|0
1651230110000|2022-04-29 11:01:50|253.42|251.02|254.07|251.67|254.07|251.67|253.42|251.02|0
1651230120000|2022-04-29 11:02:00|254.24|251.84|254.6|252.2|254.72|252.32|254.24|251.84|0
1651230130000|2022-04-29 11:02:10|254.83|252.43|255.07|252.67|255.31|252.91|254.83|252.43|0
1651230140000|2022-04-29 11:02:20|254.95|252.55|254.95|252.55|255.07|252.67|254.9|252.5|0
1651230150000|2022-04-29 11:02:30|255.07|252.67|255.19|252.79|255.37|252.97|255.07|252.67|0
1651230160000|2022-04-29 11:02:40|255.13|252.73|255.01|252.61|255.13|252.73|254.95|252.55|0
1651230170000|2022-04-29 11:02:50|254.95|252.55|255.07|252.67|255.07|252.67|254.95|252.55|0
1651230180000|2022-04-29 11:03:00|254.95|252.55|255.6|253.2|255.6|253.2|254.95|252.55|0
1651230190000|2022-04-29 11:03:10|255.31|252.91|255.07|252.67|255.31|252.91|255.07|252.67|0
1651230200000|2022-04-29 11:03:20|254.95|252.55|254.01|251.61|254.95|252.55|254.01|251.61|0
1651230210000|2022-04-29 11:03:30|254.19|251.79|254.36|251.96|254.36|251.96|254.01|251.61|0
1651230220000|2022-04-29 11:03:40|254.24|251.84|254.13|251.73|254.36|251.96|254.13|251.73|0
1651230230000|2022-04-29 11:03:50|254.36|251.96|254.48|252.08|254.48|252.08|254.36|251.96|0
1651230240000|2022-04-29 11:04:00|254.72|252.32|254.6|252.2|254.72|252.32|254.48|252.08|0
1651230250000|2022-04-29 11:04:10|254.72|252.32|254.71|252.31|254.95|252.55|254.6|252.2|0
1651230260000|2022-04-29 11:04:20|254.83|252.43|254.83|252.43|254.89|252.49|254.83|252.43|0
1651230270000|2022-04-29 11:04:30|254.78|252.38|254.24|251.84|254.78|252.38|254.24|251.84|0
1651230280000|2022-04-29 11:04:40|254.3|251.9|254.13|251.73|254.3|251.9|254.13|251.73|0
1651230290000|2022-04-29 11:04:50|254.24|251.84|254.48|252.08|254.48|252.08|254.24|251.84|0
1651230300000|2022-04-29 11:05:00|254.24|251.84|254.13|251.73|254.24|251.84|254.13|251.73|0
1651230310000|2022-04-29 11:05:10|254.01|251.61|253.77|251.37|254.01|251.61|253.77|251.37|0
1651230320000|2022-04-29 11:05:20|254.01|251.61|253.77|251.37|254.01|251.61|253.65|251.25|0
1651230330000|2022-04-29 11:05:30|253.65|251.25|253.65|251.25|253.77|251.37|253.65|251.25|0
1651230340000|2022-04-29 11:05:40|253.77|251.37|253.72|251.32|253.77|251.37|253.65|251.25|0
1651230350000|2022-04-29 11:05:50|253.77|251.37|254.01|251.61|254.01|251.61|253.77|251.37|0
1651230360000|2022-04-29 11:06:00|253.89|251.49|253.65|251.25|254.07|251.67|253.65|251.25|0
1651230370000|2022-04-29 11:06:10|253.36|250.96|253.48|251.08|253.48|251.08|253.3|250.9|0
1651230380000|2022-04-29 11:06:20|253.42|251.02|253.48|251.08|253.48|251.08|253.42|251.02|0
1651230390000|2022-04-29 11:06:30|253.42|251.02|253.48|251.08|253.48|251.08|253.42|251.02|0
1651230400000|2022-04-29 11:06:40|253.54|251.14|253.54|251.14|253.54|251.14|253.42|251.02|0
1651230410000|2022-04-29 11:06:50|253.77|251.37|254.36|251.96|254.36|251.96|253.77|251.37|0
1651230420000|2022-04-29 11:07:00|254.12|251.72|254.36|251.96|254.36|251.96|254.12|251.72|0
1651230430000|2022-04-29 11:07:10|254.48|252.08|254.48|252.08|254.48|252.08|254.48|252.08|0
1651230440000|2022-04-29 11:07:20|254.6|252.2|254.48|252.08|254.6|252.2|254.48|252.08|0
1651230450000|2022-04-29 11:07:30|254.6|252.2|254.42|252.02|254.6|252.2|254.36|251.96|0
1651230460000|2022-04-29 11:07:40|254.24|251.84|254.24|251.84|254.36|251.96|254.24|251.84|0
1651230470000|2022-04-29 11:07:50|254.01|251.61|254.12|251.72|254.12|251.72|254.01|251.61|0
1651230480000|2022-04-29 11:08:00|253.95|251.55|253.95|251.55|253.95|251.55|253.89|251.49|0
1651230490000|2022-04-29 11:08:10|254.12|251.72|254.36|251.96|254.36|251.96|254.12|251.72|0
1651230500000|2022-04-29 11:08:20|254.12|251.72|253.89|251.49|254.12|251.72|253.89|251.49|0
1651230510000|2022-04-29 11:08:30|254.01|251.61|253.95|251.55|254.01|251.61|253.89|251.49|0
1651230520000|2022-04-29 11:08:40|254.01|251.61|254.01|251.61|254.01|251.61|253.89|251.49|0
1651230530000|2022-04-29 11:08:50|254.12|251.72|253.65|251.25|254.12|251.72|253.65|251.25|0
1651230540000|2022-04-29 11:09:00|253.77|251.37|253.53|251.13|253.77|251.37|253.53|251.13|0
1651230550000|2022-04-29 11:09:10|253.65|251.25|253.42|251.02|253.65|251.25|253.42|251.02|0
1651230560000|2022-04-29 11:09:20|253.53|251.13|253.53|251.13|253.65|251.25|253.53|251.13|0
1651230570000|2022-04-29 11:09:30|253.65|251.25|253.42|251.02|253.65|251.25|253.42|251.02|0
1651230580000|2022-04-29 11:09:40|253.53|251.13|253.53|251.13|253.53|251.13|253.53|251.13|0
1651230590000|2022-04-29 11:09:50|253.77|251.37|253.71|251.31|253.77|251.37|253.65|251.25|0
1651230600000|2022-04-29 11:10:00|253.65|251.25|253.77|251.37|253.77|251.37|253.65|251.25|0
1651230610000|2022-04-29 11:10:10|253.89|251.49|254.12|251.72|254.12|251.72|253.89|251.49|0
1651230620000|2022-04-29 11:10:20|254.24|251.84|254.59|252.19|254.59|252.19|254.24|251.84|0
1651230630000|2022-04-29 11:10:30|254.48|252.08|254.36|251.96|254.48|252.08|254.36|251.96|0
1651230640000|2022-04-29 11:10:40|254.3|251.9|254.24|251.84|254.3|251.9|254.24|251.84|0
1651230650000|2022-04-29 11:10:50|254.12|251.72|254.12|251.72|254.12|251.72|254.12|251.72|0
1651230660000|2022-04-29 11:11:00|254.24|251.84|254.47|252.07|254.47|252.07|254.24|251.84|0
1651230670000|2022-04-29 11:11:10|254.42|252.02|254.36|251.96|254.42|252.02|254.36|251.96|0
1651230680000|2022-04-29 11:11:20|254.47|252.07|254.95|252.55|254.95|252.55|254.47|252.07|0
1651230690000|2022-04-29 11:11:30|255.13|252.73|255.18|252.78|255.18|252.78|255.06|252.66|0
1651230700000|2022-04-29 11:11:40|255.06|252.66|255.18|252.78|255.18|252.78|255.06|252.66|0
1651230710000|2022-04-29 11:11:50|255.24|252.84|255.06|252.66|255.24|252.84|255.06|252.66|0
1651230720000|2022-04-29 11:12:00|255.18|252.78|255.06|252.66|255.18|252.78|255.06|252.66|0
1651230730000|2022-04-29 11:12:10|255.18|252.78|255.06|252.66|255.24|252.84|255.06|252.66|0
1651230740000|2022-04-29 11:12:20|255.18|252.78|255.54|253.14|255.54|253.14|255.18|252.78|0
1651230750000|2022-04-29 11:12:30|255.89|253.49|255.42|253.02|255.89|253.49|255.42|253.02|0
1651230760000|2022-04-29 11:12:40|256.01|253.61|255.83|253.43|256.13|253.73|255.83|253.43|0
1651230770000|2022-04-29 11:12:50|255.89|253.49|255.89|253.49|256.01|253.61|255.89|253.49|0
1651230780000|2022-04-29 11:13:00|256.01|253.61|254.95|252.55|256.01|253.61|254.95|252.55|0
1651230790000|2022-04-29 11:13:10|255.18|252.78|255.54|253.14|255.54|253.14|255.18|252.78|0
1651230800000|2022-04-29 11:13:20|255.42|253.02|255.12|252.72|255.42|253.02|255.12|252.72|0
1651230810000|2022-04-29 11:13:30|255.42|253.02|255.42|253.02|255.42|253.02|255.3|252.9|0
1651230820000|2022-04-29 11:13:40|255.3|252.9|255.42|253.02|255.42|253.02|255.3|252.9|0
1651230830000|2022-04-29 11:13:50|255.54|253.14|255.42|253.02|255.54|253.14|255.3|252.9|0
1651230840000|2022-04-29 11:14:00|255.3|252.9|255.54|253.14|255.54|253.14|255.18|252.78|0
1651230850000|2022-04-29 11:14:10|255.65|253.25|255.65|253.25|255.65|253.25|255.65|253.25|0
1651230860000|2022-04-29 11:14:20|255.54|253.14|256.01|253.61|256.01|253.61|255.54|253.14|0
1651230870000|2022-04-29 11:14:30|255.89|253.49|255.65|253.25|255.89|253.49|255.65|253.25|0
1651230880000|2022-04-29 11:14:40|255.42|253.02|255.3|252.9|255.42|253.02|255.3|252.9|0
1651230890000|2022-04-29 11:14:50|255.06|252.66|255.36|252.96|255.36|252.96|255.06|252.66|0
1651230900000|2022-04-29 11:15:00|255.42|253.02|255.18|252.78|255.42|253.02|255.18|252.78|0
1651230910000|2022-04-29 11:15:10|255.24|252.84|255.18|252.78|255.24|252.84|255.18|252.78|0
1651230920000|2022-04-29 11:15:20|255.06|252.66|255.42|253.02|255.42|253.02|255.06|252.66|0
1651230930000|2022-04-29 11:15:30|255.53|253.13|255.3|252.9|255.53|253.13|255.3|252.9|0
1651230940000|2022-04-29 11:15:40|255.18|252.78|255.42|253.02|255.42|253.02|255.18|252.78|0
1651230950000|2022-04-29 11:15:50|255.3|252.9|255.3|252.9|255.42|253.02|255.3|252.9|0
1651230960000|2022-04-29 11:16:00|255.18|252.78|255.3|252.9|255.42|253.02|255.18|252.78|0
1651230970000|2022-04-29 11:16:10|255.24|252.84|255.18|252.78|255.24|252.84|255.18|252.78|0
1651230980000|2022-04-29 11:16:20|255.06|252.66|255.12|252.72|255.12|252.72|255.06|252.66|0
1651230990000|2022-04-29 11:16:30|254.94|252.54|254.83|252.43|255|252.6|254.83|252.43|0
1651231000000|2022-04-29 11:16:40|254.71|252.31|254.71|252.31|254.83|252.43|254.71|252.31|0
1651231010000|2022-04-29 11:16:50|254.77|252.37|254.53|252.13|254.77|252.37|254.53|252.13|0
1651231020000|2022-04-29 11:17:00|254.47|252.07|254.47|252.07|254.53|252.13|254.47|252.07|0
1651231030000|2022-04-29 11:17:10|254.71|252.31|254.71|252.31|254.71|252.31|254.65|252.25|0
1651231040000|2022-04-29 11:17:20|254.65|252.25|254.71|252.31|254.71|252.31|254.65|252.25|0
1651231060000|2022-04-29 11:17:40|254.59|252.19|254.47|252.07|254.59|252.19|254.47|252.07|0
1651231070000|2022-04-29 11:17:50|254.94|252.54|254.71|252.31|254.94|252.54|254.71|252.31|0
1651231080000|2022-04-29 11:18:00|255.3|252.9|255.06|252.66|255.3|252.9|255.06|252.66|0
1651231090000|2022-04-29 11:18:10|255.18|252.78|255.06|252.66|255.18|252.78|255.06|252.66|0
1651231100000|2022-04-29 11:18:20|254.82|252.42|255.41|253.01|255.41|253.01|254.82|252.42|0
1651231110000|2022-04-29 11:18:30|255.3|252.9|255.06|252.66|255.3|252.9|255.06|252.66|0
1651231120000|2022-04-29 11:18:40|254.94|252.54|254.94|252.54|255.06|252.66|254.94|252.54|0
1651231130000|2022-04-29 11:18:50|254.82|252.42|254.71|252.31|254.82|252.42|254.71|252.31|0
1651231140000|2022-04-29 11:19:00|254.77|252.37|254.71|252.31|254.77|252.37|254.71|252.31|0
1651231150000|2022-04-29 11:19:10|254.59|252.19|254.59|252.19|254.59|252.19|254.59|252.19|0
1651231160000|2022-04-29 11:19:20|254.82|252.42|254.59|252.19|254.82|252.42|254.59|252.19|0
1651231170000|2022-04-29 11:19:30|254.65|252.25|253.76|251.36|254.65|252.25|253.76|251.36|0
1651231180000|2022-04-29 11:19:40|253.65|251.25|253.65|251.25|253.65|251.25|253.65|251.25|0
1651231190000|2022-04-29 11:19:50|253.71|251.31|253.65|251.25|253.71|251.31|253.53|251.13|0
1651231200000|2022-04-29 11:20:00|253.71|251.31|253.41|251.01|253.71|251.31|253.41|251.01|0
1651231210000|2022-04-29 11:20:10|253.29|250.89|253.35|250.95|253.41|251.01|253.29|250.89|0
1651231220000|2022-04-29 11:20:20|253.29|250.89|253.29|250.89|253.29|250.89|253.17|250.77|0
1651231230000|2022-04-29 11:20:30|253.53|251.13|253.76|251.36|253.76|251.36|253.53|251.13|0
1651231240000|2022-04-29 11:20:40|253.88|251.48|253.76|251.36|253.88|251.48|253.76|251.36|0
1651231250000|2022-04-29 11:20:50|253.88|251.48|253.64|251.24|253.88|251.48|253.64|251.24|0
1651231260000|2022-04-29 11:21:00|253.41|251.01|253.64|251.24|253.76|251.36|253.41|251.01|0
1651231270000|2022-04-29 11:21:10|253.59|251.19|253.71|251.31|253.71|251.31|253.59|251.19|0
1651231280000|2022-04-29 11:21:20|253.41|251.01|253.47|251.07|253.53|251.13|253.41|251.01|0
1651231290000|2022-04-29 11:21:30|253.41|251.01|253.24|250.84|253.53|251.13|253.24|250.84|0
1651231300000|2022-04-29 11:21:40|253.06|250.66|253.06|250.66|253.17|250.77|253.06|250.66|0
1651231310000|2022-04-29 11:21:50|253.12|250.72|253.29|250.89|253.29|250.89|253.12|250.72|0
1651231320000|2022-04-29 11:22:00|253.17|250.77|253.29|250.89|253.29|250.89|253.17|250.77|0
1651231330000|2022-04-29 11:22:10|253.41|251.01|253.06|250.66|253.41|251.01|253.06|250.66|0
1651231340000|2022-04-29 11:22:20|253.29|250.89|253.17|250.77|253.29|250.89|253.17|250.77|0
1651231350000|2022-04-29 11:22:30|253.06|250.66|252.88|250.48|253.06|250.66|252.88|250.48|0
1651231360000|2022-04-29 11:22:40|253.06|250.66|253.06|250.66|253.06|250.66|253.06|250.66|0
1651231370000|2022-04-29 11:22:50|252.94|250.54|253.06|250.66|253.06|250.66|252.94|250.54|0
1651231380000|2022-04-29 11:23:00|252.94|250.54|252.94|250.54|253|250.6|252.94|250.54|0
1651231390000|2022-04-29 11:23:10|253|250.6|252.94|250.54|253.06|250.66|252.94|250.54|0
1651231400000|2022-04-29 11:23:20|252.82|250.42|252.82|250.42|252.82|250.42|252.82|250.42|0
1651231410000|2022-04-29 11:23:30|252.7|250.3|252.7|250.3|252.76|250.36|252.7|250.3|0
1651231420000|2022-04-29 11:23:40|252.76|250.36|252.76|250.36|252.76|250.36|252.76|250.36|0
1651231430000|2022-04-29 11:23:50|252.82|250.42|252.82|250.42|252.82|250.42|252.82|250.42|0
1651231440000|2022-04-29 11:24:00|252.88|250.48|252.82|250.42|252.94|250.54|252.82|250.42|0
1651231450000|2022-04-29 11:24:10|252.94|250.54|252.82|250.42|252.94|250.54|252.82|250.42|0
1651231460000|2022-04-29 11:24:20|252.94|250.54|252.88|250.48|252.94|250.54|252.82|250.42|0
1651231470000|2022-04-29 11:24:30|252.82|250.42|252.88|250.48|252.94|250.54|252.82|250.42|0
1651231480000|2022-04-29 11:24:40|252.94|250.54|252.7|250.3|252.94|250.54|252.7|250.3|0
1651231490000|2022-04-29 11:24:50|252.76|250.36|252.94|250.54|252.94|250.54|252.7|250.3|0
1651231500000|2022-04-29 11:25:00|252.88|250.48|252.82|250.42|252.88|250.48|252.82|250.42|0
1651231510000|2022-04-29 11:25:10|252.94|250.54|253.05|250.65|253.05|250.65|252.94|250.54|0
1651231520000|2022-04-29 11:25:20|253.23|250.83|253.29|250.89|253.29|250.89|253.17|250.77|0
1651231530000|2022-04-29 11:25:30|253.17|250.77|253.17|250.77|253.17|250.77|253.17|250.77|0
1651231540000|2022-04-29 11:25:40|253.29|250.89|253.23|250.83|253.29|250.89|253.12|250.72|0
1651231550000|2022-04-29 11:25:50|253.17|250.77|253.17|250.77|253.29|250.89|253.17|250.77|0
1651231560000|2022-04-29 11:26:00|253.05|250.65|252.7|250.3|253.05|250.65|252.7|250.3|0
1651231570000|2022-04-29 11:26:10|252.58|250.18|252.53|250.13|252.7|250.3|252.53|250.13|0
1651231580000|2022-04-29 11:26:20|252.58|250.18|252.47|250.07|252.58|250.18|252.47|250.07|0
1651231590000|2022-04-29 11:26:30|252.58|250.18|252.35|249.95|252.58|250.18|252.35|249.95|0
1651231600000|2022-04-29 11:26:40|252.41|250.01|252.53|250.13|252.53|250.13|252.35|249.95|0
1651231610000|2022-04-29 11:26:50|252.47|250.07|252.58|250.18|252.65|250.25|252.47|250.07|0
1651231620000|2022-04-29 11:27:00|252.47|250.07|252.47|250.07|252.53|250.13|252.47|250.07|0
1651231630000|2022-04-29 11:27:10|252.23|249.83|252.23|249.83|252.35|249.95|252.23|249.83|0
1651231640000|2022-04-29 11:27:20|252.58|250.18|252.58|250.18|252.7|250.3|252.58|250.18|0
1651231650000|2022-04-29 11:27:30|252.47|250.07|252.7|250.3|252.7|250.3|252.47|250.07|0
1651231660000|2022-04-29 11:27:40|252.58|250.18|252.7|250.3|252.7|250.3|252.58|250.18|0
1651231670000|2022-04-29 11:27:50|252.82|250.42|253|250.6|253|250.6|252.82|250.42|0
1651231680000|2022-04-29 11:28:00|252.94|250.54|253.05|250.65|253.05|250.65|252.94|250.54|0
1651231690000|2022-04-29 11:28:10|253.17|250.77|253.4|251|253.4|251|253.17|250.77|0
1651231700000|2022-04-29 11:28:20|253.58|251.18|253.76|251.36|253.76|251.36|253.58|251.18|0
1651231710000|2022-04-29 11:28:30|253.64|251.24|253.52|251.12|253.64|251.24|253.52|251.12|0
1651231720000|2022-04-29 11:28:40|253.64|251.24|254.23|251.83|254.23|251.83|253.64|251.24|0
1651231730000|2022-04-29 11:28:50|254.17|251.77|254.35|251.95|254.35|251.95|253.99|251.59|0
1651231740000|2022-04-29 11:29:00|254.11|251.71|254.23|251.83|254.23|251.83|254.11|251.71|0
1651231750000|2022-04-29 11:29:10|254.17|251.77|253.87|251.47|254.17|251.77|253.87|251.47|0
1651231760000|2022-04-29 11:29:20|253.76|251.36|253.87|251.47|253.87|251.47|253.76|251.36|0
1651231770000|2022-04-29 11:29:30|253.94|251.54|253.87|251.47|253.94|251.54|253.87|251.47|0
1651231780000|2022-04-29 11:29:40|253.76|251.36|253.82|251.42|253.82|251.42|253.64|251.24|0
1651231790000|2022-04-29 11:29:50|253.76|251.36|253.52|251.12|253.76|251.36|253.52|251.12|0
1651231800000|2022-04-29 11:30:00|253.58|251.18|253.7|251.3|253.76|251.36|253.58|251.18|0
1651231810000|2022-04-29 11:30:10|253.76|251.36|253.87|251.47|253.87|251.47|253.76|251.36|0
1651231820000|2022-04-29 11:30:20|253.76|251.36|253.87|251.47|253.87|251.47|253.76|251.36|0
1651231830000|2022-04-29 11:30:30|253.82|251.42|253.64|251.24|253.82|251.42|253.64|251.24|0
1651231840000|2022-04-29 11:30:40|253.76|251.36|253.35|250.95|253.76|251.36|253.35|250.95|0
1651231850000|2022-04-29 11:30:50|253.17|250.77|253.05|250.65|253.17|250.77|252.93|250.53|0
1651231860000|2022-04-29 11:31:00|253.17|250.77|252.7|250.3|253.17|250.77|252.58|250.18|0
1651231870000|2022-04-29 11:31:10|252.82|250.42|252.7|250.3|252.93|250.53|252.7|250.3|0
1651231880000|2022-04-29 11:31:20|252.58|250.18|252.99|250.59|253.05|250.65|252.58|250.18|0
1651231890000|2022-04-29 11:31:30|252.93|250.53|252.99|250.59|253.05|250.65|252.93|250.53|0
1651231900000|2022-04-29 11:31:40|253.05|250.65|253.4|251|253.4|251|253.05|250.65|0
1651231910000|2022-04-29 11:31:50|253.46|251.06|253.35|250.95|253.46|251.06|253.35|250.95|0
1651231920000|2022-04-29 11:32:00|253.4|251|253.76|251.36|253.76|251.36|253.4|251|0
1651231930000|2022-04-29 11:32:10|253.99|251.59|254.58|252.18|254.58|252.18|253.99|251.59|0
1651231940000|2022-04-29 11:32:20|254.46|252.06|254.46|252.06|254.46|252.06|254.34|251.94|0
1651231950000|2022-04-29 11:32:30|254.58|252.18|254.64|252.24|254.7|252.3|254.58|252.18|0
1651231960000|2022-04-29 11:32:40|254.58|252.18|254.7|252.3|254.7|252.3|254.58|252.18|0
1651231970000|2022-04-29 11:32:50|254.34|251.94|254.34|251.94|254.34|251.94|254.29|251.89|0
1651231980000|2022-04-29 11:33:00|254.46|252.06|254.46|252.06|254.46|252.06|254.34|251.94|0
1651231990000|2022-04-29 11:33:10|254.58|252.18|254.76|252.36|254.81|252.41|254.58|252.18|0
1651232000000|2022-04-29 11:33:20|254.81|252.41|254.93|252.53|254.93|252.53|254.81|252.41|0
1651232010000|2022-04-29 11:33:30|254.81|252.41|255.05|252.65|255.05|252.65|254.81|252.41|0
1651232020000|2022-04-29 11:33:40|255.17|252.77|255.29|252.89|255.29|252.89|255.17|252.77|0
1651232030000|2022-04-29 11:33:50|255.17|252.77|255.11|252.71|255.17|252.77|255.11|252.71|0
1651232040000|2022-04-29 11:34:00|255.05|252.65|255.11|252.71|255.11|252.71|255.05|252.65|0
1651232050000|2022-04-29 11:34:10|254.93|252.53|254.93|252.53|254.93|252.53|254.81|252.41|0
1651232060000|2022-04-29 11:34:20|254.88|252.48|255.17|252.77|255.17|252.77|254.88|252.48|0
1651232070000|2022-04-29 11:34:30|255.11|252.71|255.17|252.77|255.17|252.77|255.05|252.65|0
1651232080000|2022-04-29 11:34:40|255.05|252.65|255.05|252.65|255.05|252.65|255.05|252.65|0
1651232090000|2022-04-29 11:34:50|255.17|252.77|255.23|252.83|255.29|252.89|255.17|252.77|0
1651232100000|2022-04-29 11:35:00|255.29|252.89|255.64|253.24|255.76|253.36|255.29|252.89|0
1651232110000|2022-04-29 11:35:10|255.76|253.36|255.88|253.48|255.88|253.48|255.76|253.36|0
1651232120000|2022-04-29 11:35:20|255.76|253.36|255.82|253.42|255.88|253.48|255.76|253.36|0
1651232130000|2022-04-29 11:35:30|255.88|253.48|255.88|253.48|255.88|253.48|255.88|253.48|0
1651232140000|2022-04-29 11:35:40|255.82|253.42|255.76|253.36|255.82|253.42|255.76|253.36|0
1651232150000|2022-04-29 11:35:50|255.64|253.24|255.76|253.36|255.76|253.36|255.64|253.24|0
1651232160000|2022-04-29 11:36:00|255.64|253.24|255.64|253.24|255.76|253.36|255.64|253.24|0
1651232170000|2022-04-29 11:36:10|255.58|253.18|255.82|253.42|255.82|253.42|255.58|253.18|0
1651232180000|2022-04-29 11:36:20|255.76|253.36|255.64|253.24|255.76|253.36|255.64|253.24|0
1651232200000|2022-04-29 11:36:40|255.76|253.36|255.64|253.24|255.76|253.36|255.52|253.12|0
1651232210000|2022-04-29 11:36:50|255.7|253.3|255.76|253.36|255.76|253.36|255.7|253.3|0
1651232220000|2022-04-29 11:37:00|255.88|253.48|255.82|253.42|255.88|253.48|255.82|253.42|0
1651232230000|2022-04-29 11:37:10|255.88|253.48|255.88|253.48|255.99|253.59|255.88|253.48|0
1651232250000|2022-04-29 11:37:30|255.82|253.42|255.99|253.59|255.99|253.59|255.76|253.36|0
1651232260000|2022-04-29 11:37:40|255.88|253.48|255.88|253.48|255.88|253.48|255.88|253.48|0
1651232270000|2022-04-29 11:37:50|255.76|253.36|255.64|253.24|255.76|253.36|255.64|253.24|0
1651232280000|2022-04-29 11:38:00|255.52|253.12|255.64|253.24|255.64|253.24|255.4|253|0
1651232290000|2022-04-29 11:38:10|255.76|253.36|255.52|253.12|255.76|253.36|255.52|253.12|0
1651232300000|2022-04-29 11:38:20|255.64|253.24|255.88|253.48|255.88|253.48|255.64|253.24|0
1651232310000|2022-04-29 11:38:30|255.76|253.36|255.88|253.48|255.88|253.48|255.76|253.36|0
1651232320000|2022-04-29 11:38:40|255.82|253.42|255.87|253.47|255.87|253.47|255.82|253.42|0
1651232330000|2022-04-29 11:38:50|255.99|253.59|255.87|253.47|255.99|253.59|255.87|253.47|0
1651232340000|2022-04-29 11:39:00|255.94|253.54|255.99|253.59|256.05|253.65|255.94|253.54|0
1651232350000|2022-04-29 11:39:10|255.94|253.54|255.87|253.47|255.94|253.54|255.87|253.47|0
1651232370000|2022-04-29 11:39:30|255.82|253.42|255.76|253.36|255.82|253.42|255.76|253.36|0
1651232380000|2022-04-29 11:39:40|255.7|253.3|255.46|253.06|255.7|253.3|255.46|253.06|0
1651232390000|2022-04-29 11:39:50|255.4|253|255.11|252.71|255.4|253|255.05|252.65|0
1651232400000|2022-04-29 11:40:00|255.4|253|255.52|253.12|255.52|253.12|255.4|253|0
1651232410000|2022-04-29 11:40:10|255.46|253.06|255.28|252.88|255.46|253.06|255.28|252.88|0
1651232420000|2022-04-29 11:40:20|256.11|253.71|256.11|253.71|256.11|253.71|255.99|253.59|0
1651232430000|2022-04-29 11:40:30|256.7|254.3|256.76|254.36|256.82|254.42|256.7|254.3|0
1651232440000|2022-04-29 11:40:40|256.47|254.07|256.35|253.95|256.7|254.3|256.35|253.95|0
1651232450000|2022-04-29 11:40:50|256.23|253.83|256.17|253.77|256.23|253.83|256.11|253.71|0
1651232460000|2022-04-29 11:41:00|256.11|253.71|256.35|253.95|256.35|253.95|256.11|253.71|0
1651232470000|2022-04-29 11:41:10|256.11|253.71|256.11|253.71|256.11|253.71|256.05|253.65|0
1651232480000|2022-04-29 11:41:20|255.99|253.59|255.87|253.47|255.99|253.59|255.87|253.47|0
1651232490000|2022-04-29 11:41:30|255.99|253.59|256.23|253.83|256.23|253.83|255.99|253.59|0
1651232500000|2022-04-29 11:41:40|256.11|253.71|256.23|253.83|256.23|253.83|256.11|253.71|0
1651232510000|2022-04-29 11:41:50|256.35|253.95|256.29|253.89|256.35|253.95|256.23|253.83|0
1651232520000|2022-04-29 11:42:00|256.23|253.83|256.41|254.01|256.47|254.07|256.23|253.83|0
1651232530000|2022-04-29 11:42:10|256.23|253.83|256.41|254.01|256.58|254.18|256.23|253.83|0
1651232540000|2022-04-29 11:42:20|256.7|254.3|256.58|254.18|256.82|254.42|256.58|254.18|0
1651232550000|2022-04-29 11:42:30|256.65|254.25|255.99|253.59|256.65|254.25|255.99|253.59|0
1651232560000|2022-04-29 11:42:40|255.82|253.42|255.7|253.3|255.82|253.42|255.64|253.24|0
1651232570000|2022-04-29 11:42:50|255.28|252.88|255.52|253.12|255.58|253.18|255.28|252.88|0
1651232580000|2022-04-29 11:43:00|255.4|253|255.52|253.12|255.52|253.12|255.28|252.88|0
1651232590000|2022-04-29 11:43:10|255.64|253.24|255.7|253.3|255.75|253.35|255.64|253.24|0
1651232600000|2022-04-29 11:43:20|255.64|253.24|255.52|253.12|255.64|253.24|255.52|253.12|0
1651232610000|2022-04-29 11:43:30|255.46|253.06|255.4|253|255.52|253.12|255.4|253|0
1651232620000|2022-04-29 11:43:40|255.28|252.88|255.28|252.88|255.34|252.94|255.16|252.76|0
1651232630000|2022-04-29 11:43:50|255.16|252.76|255.16|252.76|255.16|252.76|255.16|252.76|0
1651232640000|2022-04-29 11:44:00|255.4|253|255.4|253|255.4|253|255.4|253|0
1651232650000|2022-04-29 11:44:10|255.52|253.12|255.58|253.18|255.58|253.18|255.52|253.12|0
1651232660000|2022-04-29 11:44:20|255.52|253.12|255.63|253.23|255.63|253.23|255.52|253.12|0
1651232670000|2022-04-29 11:44:30|255.52|253.12|255.52|253.12|255.52|253.12|255.52|253.12|0
1651232680000|2022-04-29 11:44:40|255.58|253.18|255.75|253.35|255.75|253.35|255.58|253.18|0
1651232690000|2022-04-29 11:44:50|255.87|253.47|256.11|253.71|256.11|253.71|255.87|253.47|0
1651232700000|2022-04-29 11:45:00|256.17|253.77|256.11|253.71|256.23|253.83|256.11|253.71|0
1651232710000|2022-04-29 11:45:10|255.75|253.35|255.63|253.23|255.75|253.35|255.63|253.23|0
1651232720000|2022-04-29 11:45:20|255.52|253.12|255.52|253.12|255.52|253.12|255.52|253.12|0
1651232730000|2022-04-29 11:45:30|255.63|253.23|255.52|253.12|255.63|253.23|255.52|253.12|0
1651232740000|2022-04-29 11:45:40|255.58|253.18|255.63|253.23|255.63|253.23|255.58|253.18|0
1651232750000|2022-04-29 11:45:50|255.52|253.12|255.4|253|255.52|253.12|255.4|253|0
1651232760000|2022-04-29 11:46:00|255.52|253.12|255.52|253.12|255.52|253.12|255.52|253.12|0
1651232770000|2022-04-29 11:46:10|255.58|253.18|255.63|253.23|255.63|253.23|255.52|253.12|0
1651232780000|2022-04-29 11:46:20|256.11|253.71|255.99|253.59|256.11|253.71|255.99|253.59|0
1651232790000|2022-04-29 11:46:30|255.75|253.35|255.81|253.41|255.81|253.41|255.75|253.35|0
1651232800000|2022-04-29 11:46:40|255.63|253.23|255.87|253.47|255.87|253.47|255.63|253.23|0
1651232810000|2022-04-29 11:46:50|256.11|253.71|255.63|253.23|256.11|253.71|255.63|253.23|0
1651232820000|2022-04-29 11:47:00|255.51|253.11|255.4|253|255.51|253.11|255.4|253|0
1651232830000|2022-04-29 11:47:10|255.28|252.88|255.28|252.88|255.28|252.88|255.28|252.88|0
1651232840000|2022-04-29 11:47:20|255.34|252.94|255.28|252.88|255.4|253|255.28|252.88|0
1651232850000|2022-04-29 11:47:30|255.4|253|255.28|252.88|255.4|253|255.28|252.88|0
1651232860000|2022-04-29 11:47:40|255.16|252.76|255.04|252.64|255.16|252.76|255.04|252.64|0
1651232870000|2022-04-29 11:47:50|254.99|252.59|255.51|253.11|255.51|253.11|254.99|252.59|0
1651232880000|2022-04-29 11:48:00|255.63|253.23|255.63|253.23|255.63|253.23|255.63|253.23|0
1651232890000|2022-04-29 11:48:10|255.51|253.11|255.63|253.23|255.75|253.35|255.51|253.11|0
1651232900000|2022-04-29 11:48:20|255.75|253.35|255.87|253.47|255.87|253.47|255.75|253.35|0
1651232910000|2022-04-29 11:48:30|255.75|253.35|255.63|253.23|255.75|253.35|255.63|253.23|0
1651232920000|2022-04-29 11:48:40|255.75|253.35|255.81|253.41|255.87|253.47|255.75|253.35|0
1651232930000|2022-04-29 11:48:50|255.99|253.59|255.99|253.59|256.22|253.82|255.99|253.59|0
1651232940000|2022-04-29 11:49:00|256.05|253.65|255.87|253.47|256.05|253.65|255.75|253.35|0
1651232950000|2022-04-29 11:49:10|255.99|253.59|256.34|253.94|256.34|253.94|255.99|253.59|0
1651232960000|2022-04-29 11:49:20|256.11|253.71|256.46|254.06|256.46|254.06|256.11|253.71|0
1651232970000|2022-04-29 11:49:30|256.7|254.3|256.7|254.3|256.82|254.42|256.7|254.3|0
1651232980000|2022-04-29 11:49:40|256.64|254.24|256.7|254.3|256.76|254.36|256.64|254.24|0
1651232990000|2022-04-29 11:49:50|256.46|254.06|256.46|254.06|256.46|254.06|256.46|254.06|0
1651233000000|2022-04-29 11:50:00|256.52|254.12|256.46|254.06|256.58|254.18|256.46|254.06|0
1651233010000|2022-04-29 11:50:10|256.58|254.18|256.7|254.3|256.82|254.42|256.58|254.18|0
1651233020000|2022-04-29 11:50:20|256.93|254.53|256.82|254.42|256.93|254.53|256.76|254.36|0
1651233030000|2022-04-29 11:50:30|256.93|254.53|256.93|254.53|256.93|254.53|256.93|254.53|0
1651233040000|2022-04-29 11:50:40|257.05|254.65|257.53|255.13|257.53|255.13|257.05|254.65|0
1651233050000|2022-04-29 11:50:50|257.41|255.01|257.17|254.77|257.41|255.01|257.17|254.77|0
1651233060000|2022-04-29 11:51:00|257.29|254.89|257.41|255.01|257.41|255.01|257.29|254.89|0
1651233070000|2022-04-29 11:51:10|257.53|255.13|257.65|255.25|257.65|255.25|257.53|255.13|0
1651233080000|2022-04-29 11:51:20|257.77|255.37|257.65|255.25|257.77|255.37|257.65|255.25|0
1651233090000|2022-04-29 11:51:30|257.88|255.48|257.65|255.25|257.88|255.48|257.65|255.25|0
1651233100000|2022-04-29 11:51:40|257.53|255.13|257.53|255.13|257.53|255.13|257.53|255.13|0
1651233110000|2022-04-29 11:51:50|257.65|255.25|257.53|255.13|257.65|255.25|257.41|255.01|0
1651233120000|2022-04-29 11:52:00|257.65|255.25|257.77|255.37|257.88|255.48|257.65|255.25|0
1651233130000|2022-04-29 11:52:10|257.65|255.25|257.65|255.25|257.65|255.25|257.53|255.13|0
1651233140000|2022-04-29 11:52:20|257.59|255.19|257.53|255.13|257.59|255.19|257.53|255.13|0
1651233150000|2022-04-29 11:52:30|257.76|255.36|257.88|255.48|257.88|255.48|257.76|255.36|0
1651233160000|2022-04-29 11:52:40|257.76|255.36|257.88|255.48|257.88|255.48|257.76|255.36|0
1651233170000|2022-04-29 11:52:50|257.65|255.25|257.47|255.07|257.71|255.31|257.47|255.07|0
1651233180000|2022-04-29 11:53:00|257.53|255.13|257.29|254.89|257.53|255.13|257.17|254.77|0
1651233190000|2022-04-29 11:53:10|257.17|254.77|257.05|254.65|257.17|254.77|257.05|254.65|0
1651233200000|2022-04-29 11:53:20|257.11|254.71|257.29|254.89|257.29|254.89|257.05|254.65|0
1651233210000|2022-04-29 11:53:30|257.17|254.77|257.29|254.89|257.29|254.89|257.17|254.77|0
1651233220000|2022-04-29 11:53:40|257.05|254.65|257.17|254.77|257.17|254.77|257.05|254.65|0
1651233230000|2022-04-29 11:53:50|257.05|254.65|257.05|254.65|257.17|254.77|257.05|254.65|0
1651233240000|2022-04-29 11:54:00|256.99|254.59|256.93|254.53|256.99|254.59|256.93|254.53|0
1651233250000|2022-04-29 11:54:10|257.05|254.65|257.05|254.65|257.17|254.77|257.05|254.65|0
1651233270000|2022-04-29 11:54:30|256.93|254.53|256.69|254.29|256.93|254.53|256.69|254.29|0
1651233280000|2022-04-29 11:54:40|256.58|254.18|256.46|254.06|256.58|254.18|256.46|254.06|0
1651233290000|2022-04-29 11:54:50|256.58|254.18|256.64|254.24|256.64|254.24|256.58|254.18|0
1651233300000|2022-04-29 11:55:00|256.69|254.29|256.34|253.94|256.69|254.29|256.34|253.94|0
1651233310000|2022-04-29 11:55:10|256.1|253.7|256.1|253.7|256.1|253.7|256.1|253.7|0
1651233320000|2022-04-29 11:55:20|255.98|253.58|255.75|253.35|255.98|253.58|255.75|253.35|0
1651233330000|2022-04-29 11:55:30|255.86|253.46|255.75|253.35|255.86|253.46|255.75|253.35|0
1651233340000|2022-04-29 11:55:40|255.63|253.23|255.63|253.23|255.63|253.23|255.63|253.23|0
1651233350000|2022-04-29 11:55:50|255.51|253.11|255.45|253.05|255.51|253.11|255.45|253.05|0
1651233360000|2022-04-29 11:56:00|255.63|253.23|255.75|253.35|255.86|253.46|255.63|253.23|0
1651233370000|2022-04-29 11:56:10|255.86|253.46|255.98|253.58|255.98|253.58|255.86|253.46|0
1651233380000|2022-04-29 11:56:20|255.86|253.46|255.1|252.7|255.86|253.46|255.1|252.7|0
1651233390000|2022-04-29 11:56:30|255.15|252.75|255.1|252.7|255.15|252.75|255.04|252.64|0
1651233400000|2022-04-29 11:56:40|255.15|252.75|255.27|252.87|255.39|252.99|255.15|252.75|0
1651233410000|2022-04-29 11:56:50|255.22|252.82|255.15|252.75|255.22|252.82|255.15|252.75|0
1651233420000|2022-04-29 11:57:00|255.04|252.64|254.92|252.52|255.04|252.64|254.92|252.52|0
1651233430000|2022-04-29 11:57:10|255.04|252.64|255.27|252.87|255.27|252.87|255.04|252.64|0
1651233450000|2022-04-29 11:57:30|255.39|252.99|255.04|252.64|255.39|252.99|255.04|252.64|0
1651233460000|2022-04-29 11:57:40|254.92|252.52|255.04|252.64|255.04|252.64|254.92|252.52|0
1651233470000|2022-04-29 11:57:50|254.92|252.52|255.15|252.75|255.15|252.75|254.92|252.52|0
1651233480000|2022-04-29 11:58:00|255.27|252.87|254.92|252.52|255.27|252.87|254.92|252.52|0
1651233490000|2022-04-29 11:58:10|255.04|252.64|255.04|252.64|255.04|252.64|254.98|252.58|0
1651233500000|2022-04-29 11:58:20|255.15|252.75|255.15|252.75|255.15|252.75|255.04|252.64|0
1651233510000|2022-04-29 11:58:30|255.27|252.87|255.27|252.87|255.27|252.87|255.21|252.81|0
1651233520000|2022-04-29 11:58:40|255.15|252.75|255.15|252.75|255.15|252.75|255.1|252.7|0
1651233530000|2022-04-29 11:58:50|255.27|252.87|255.27|252.87|255.27|252.87|255.27|252.87|0
1651233540000|2022-04-29 11:59:00|255.39|252.99|255.27|252.87|255.39|252.99|255.27|252.87|0
1651233550000|2022-04-29 11:59:10|255.74|253.34|256.22|253.82|256.22|253.82|255.74|253.34|0
1651233560000|2022-04-29 11:59:20|256.1|253.7|256.1|253.7|256.1|253.7|256.1|253.7|0
1651233570000|2022-04-29 11:59:30|255.98|253.58|256.22|253.82|256.22|253.82|255.98|253.58|0
1651233580000|2022-04-29 11:59:40|256.57|254.17|256.45|254.05|256.57|254.17|256.45|254.05|0
1651233590000|2022-04-29 11:59:50|256.34|253.94|256.1|253.7|256.34|253.94|256.1|253.7|0
1651233600000|2022-04-29 12:00:00|256.16|253.76|256.16|253.76|256.57|254.17|256.16|253.76|0
1651233610000|2022-04-29 12:00:10|255.86|253.46|255.45|253.05|255.86|253.46|255.45|253.05|0
1651233620000|2022-04-29 12:00:20|255.33|252.93|255.57|253.17|255.57|253.17|255.27|252.87|0
1651233630000|2022-04-29 12:00:30|255.98|253.58|255.98|253.58|255.98|253.58|255.74|253.34|0
1651233640000|2022-04-29 12:00:40|255.74|253.34|255.86|253.46|255.86|253.46|255.74|253.34|0
1651233650000|2022-04-29 12:00:50|255.98|253.58|256.1|253.7|256.1|253.7|255.98|253.58|0
1651233660000|2022-04-29 12:01:00|256.22|253.82|255.98|253.58|256.22|253.82|255.98|253.58|0
1651233670000|2022-04-29 12:01:10|255.92|253.52|255.74|253.34|255.98|253.58|255.74|253.34|0
1651233680000|2022-04-29 12:01:20|255.62|253.22|255.74|253.34|255.74|253.34|255.62|253.22|0
1651233690000|2022-04-29 12:01:30|255.62|253.22|255.51|253.11|255.62|253.22|255.51|253.11|0
1651233700000|2022-04-29 12:01:40|255.39|252.99|255.09|252.69|255.39|252.99|255.09|252.69|0
1651233710000|2022-04-29 12:01:50|255.03|252.63|254.68|252.28|255.03|252.63|254.68|252.28|0
1651233720000|2022-04-29 12:02:00|254.8|252.4|254.86|252.46|254.98|252.58|254.8|252.4|0
1651233730000|2022-04-29 12:02:10|254.91|252.51|255.03|252.63|255.03|252.63|254.91|252.51|0
1651233740000|2022-04-29 12:02:20|255.15|252.75|255.03|252.63|255.15|252.75|255.03|252.63|0
1651233750000|2022-04-29 12:02:30|255.39|252.99|255.27|252.87|255.39|252.99|255.27|252.87|0
1651233760000|2022-04-29 12:02:40|255.15|252.75|254.91|252.51|255.15|252.75|254.86|252.46|0
1651233770000|2022-04-29 12:02:50|255.03|252.63|255.03|252.63|255.03|252.63|254.91|252.51|0
1651233780000|2022-04-29 12:03:00|254.91|252.51|255.03|252.63|255.03|252.63|254.91|252.51|0
1651233790000|2022-04-29 12:03:10|255.09|252.69|255.03|252.63|255.09|252.69|255.03|252.63|0
1651233800000|2022-04-29 12:03:20|255.15|252.75|255.09|252.69|255.21|252.81|255.09|252.69|0
1651233810000|2022-04-29 12:03:30|255.15|252.75|255.15|252.75|255.27|252.87|255.15|252.75|0
1651233820000|2022-04-29 12:03:40|255.27|252.87|255.27|252.87|255.27|252.87|255.21|252.81|0
1651233830000|2022-04-29 12:03:50|254.91|252.51|255.03|252.63|255.27|252.87|254.91|252.51|0
1651233840000|2022-04-29 12:04:00|255.15|252.75|255.27|252.87|255.27|252.87|255.15|252.75|0
1651233850000|2022-04-29 12:04:10|255.03|252.63|254.91|252.51|255.09|252.69|254.8|252.4|0
1651233860000|2022-04-29 12:04:20|254.8|252.4|254.86|252.46|254.91|252.51|254.8|252.4|0
1651233870000|2022-04-29 12:04:30|254.91|252.51|254.91|252.51|254.91|252.51|254.91|252.51|0
1651233880000|2022-04-29 12:04:40|255.03|252.63|255.03|252.63|255.03|252.63|255.03|252.63|0
1651233890000|2022-04-29 12:04:50|255.15|252.75|255.03|252.63|255.15|252.75|255.03|252.63|0
1651233900000|2022-04-29 12:05:00|254.91|252.51|254.44|252.04|254.91|252.51|254.44|252.04|0
1651233910000|2022-04-29 12:05:10|254.79|252.39|254.56|252.16|254.79|252.39|254.44|252.04|0
1651233920000|2022-04-29 12:05:20|254.21|251.81|254.32|251.92|254.32|251.92|254.21|251.81|0
1651233930000|2022-04-29 12:05:30|254.21|251.81|253.97|251.57|254.21|251.81|253.97|251.57|0
1651233940000|2022-04-29 12:05:40|253.85|251.45|254.21|251.81|254.21|251.81|253.85|251.45|0
1651233950000|2022-04-29 12:05:50|254.32|251.92|254.27|251.87|254.32|251.92|254.27|251.87|0
1651233960000|2022-04-29 12:06:00|254.2|251.8|254.09|251.69|254.44|252.04|254.09|251.69|0
1651233970000|2022-04-29 12:06:10|254.2|251.8|254.32|251.92|254.32|251.92|254.2|251.8|0
1651233980000|2022-04-29 12:06:20|254.44|252.04|254.79|252.39|254.79|252.39|254.44|252.04|0
1651233990000|2022-04-29 12:06:30|254.86|252.46|255.03|252.63|255.03|252.63|254.86|252.46|0
1651234000000|2022-04-29 12:06:40|254.91|252.51|255.5|253.1|255.5|253.1|254.91|252.51|0
1651234010000|2022-04-29 12:06:50|255.38|252.98|255.62|253.22|255.62|253.22|255.38|252.98|0
1651234020000|2022-04-29 12:07:00|255.27|252.87|255.38|252.98|255.38|252.98|255.27|252.87|0
1651234030000|2022-04-29 12:07:10|255.5|253.1|255.27|252.87|255.5|253.1|255.27|252.87|0
1651234040000|2022-04-29 12:07:20|255.38|252.98|255.5|253.1|255.5|253.1|255.38|252.98|0
1651234050000|2022-04-29 12:07:30|255.38|252.98|255.27|252.87|255.5|253.1|255.27|252.87|0
1651234060000|2022-04-29 12:07:40|254.79|252.39|254.56|252.16|254.79|252.39|254.56|252.16|0
1651234070000|2022-04-29 12:07:50|254.68|252.28|254.56|252.16|254.68|252.28|254.56|252.16|0
1651234080000|2022-04-29 12:08:00|254.44|252.04|253.73|251.33|254.44|252.04|253.73|251.33|0
1651234090000|2022-04-29 12:08:10|253.85|251.45|253.97|251.57|253.97|251.57|253.85|251.45|0
1651234100000|2022-04-29 12:08:20|253.85|251.45|253.97|251.57|253.97|251.57|253.85|251.45|0
1651234110000|2022-04-29 12:08:30|253.73|251.33|253.73|251.33|253.73|251.33|253.5|251.1|0
1651234120000|2022-04-29 12:08:40|253.61|251.21|253.61|251.21|253.73|251.33|253.61|251.21|0
1651234130000|2022-04-29 12:08:50|253.73|251.33|253.73|251.33|253.73|251.33|253.73|251.33|0
1651234140000|2022-04-29 12:09:00|253.68|251.28|253.73|251.33|253.73|251.33|253.61|251.21|0
1651234150000|2022-04-29 12:09:10|253.97|251.57|254.2|251.8|254.2|251.8|253.97|251.57|0
1651234160000|2022-04-29 12:09:20|254.32|251.92|253.91|251.51|254.32|251.92|253.91|251.51|0
1651234170000|2022-04-29 12:09:30|253.97|251.57|253.91|251.51|253.97|251.57|253.91|251.51|0
1651234180000|2022-04-29 12:09:40|253.97|251.57|253.79|251.39|253.97|251.57|253.79|251.39|0
1651234190000|2022-04-29 12:09:50|253.61|251.21|253.68|251.28|253.73|251.33|253.61|251.21|0
1651234200000|2022-04-29 12:10:00|253.61|251.21|253.97|251.57|253.97|251.57|253.61|251.21|0
1651234210000|2022-04-29 12:10:10|254.08|251.68|254.08|251.68|254.2|251.8|254.08|251.68|0
1651234220000|2022-04-29 12:10:20|254.03|251.63|254.2|251.8|254.2|251.8|254.03|251.63|0
1651234230000|2022-04-29 12:10:30|254.32|251.92|254.62|252.22|254.62|252.22|254.32|251.92|0
1651234240000|2022-04-29 12:10:40|254.79|252.39|254.79|252.39|254.79|252.39|254.67|252.27|0
1651234250000|2022-04-29 12:10:50|254.73|252.33|254.79|252.39|254.85|252.45|254.67|252.27|0
1651234260000|2022-04-29 12:11:00|254.91|252.51|255.03|252.63|255.03|252.63|254.91|252.51|0
1651234270000|2022-04-29 12:11:10|254.79|252.39|254.79|252.39|254.91|252.51|254.79|252.39|0
1651234280000|2022-04-29 12:11:20|254.67|252.27|254.56|252.16|254.67|252.27|254.56|252.16|0
1651234290000|2022-04-29 12:11:30|254.67|252.27|254.67|252.27|254.67|252.27|254.44|252.04|0
1651234300000|2022-04-29 12:11:40|254.79|252.39|254.79|252.39|254.79|252.39|254.67|252.27|0
1651234310000|2022-04-29 12:11:50|254.73|252.33|254.91|252.51|254.91|252.51|254.67|252.27|0
1651234320000|2022-04-29 12:12:00|254.67|252.27|254.73|252.33|254.73|252.33|254.67|252.27|0
1651234330000|2022-04-29 12:12:10|254.67|252.27|254.79|252.39|254.91|252.51|254.67|252.27|0
1651234340000|2022-04-29 12:12:20|254.85|252.45|254.44|252.04|254.85|252.45|254.32|251.92|0
1651234350000|2022-04-29 12:12:30|254.2|251.8|254.2|251.8|254.2|251.8|254.08|251.68|0
1651234360000|2022-04-29 12:12:40|254.08|251.68|254.08|251.68|254.2|251.8|254.08|251.68|0
1651234370000|2022-04-29 12:12:50|253.73|251.33|253.97|251.57|253.97|251.57|253.73|251.33|0
1651234380000|2022-04-29 12:13:00|253.73|251.33|253.61|251.21|253.73|251.33|253.61|251.21|0
1651234390000|2022-04-29 12:13:10|253.49|251.09|254.03|251.63|254.03|251.63|253.49|251.09|0
1651234400000|2022-04-29 12:13:20|254.08|251.68|253.91|251.51|254.14|251.74|253.91|251.51|0
1651234410000|2022-04-29 12:13:30|253.96|251.56|253.73|251.33|253.96|251.56|253.56|251.16|0
1651234420000|2022-04-29 12:13:40|253.61|251.21|253.73|251.33|253.73|251.33|253.61|251.21|0
1651234430000|2022-04-29 12:13:50|253.85|251.45|253.96|251.56|253.96|251.56|253.85|251.45|0
1651234440000|2022-04-29 12:14:00|253.85|251.45|254.08|251.68|254.08|251.68|253.85|251.45|0
1651234450000|2022-04-29 12:14:10|253.96|251.56|253.96|251.56|253.96|251.56|253.85|251.45|0
1651234460000|2022-04-29 12:14:20|254.08|251.68|254.08|251.68|254.08|251.68|254.08|251.68|0
1651234470000|2022-04-29 12:14:30|254.03|251.63|253.85|251.45|254.08|251.68|253.85|251.45|0
1651234480000|2022-04-29 12:14:40|253.96|251.56|253.96|251.56|253.96|251.56|253.96|251.56|0
1651234490000|2022-04-29 12:14:50|253.85|251.45|253.85|251.45|253.96|251.56|253.85|251.45|0
1651234500000|2022-04-29 12:15:00|253.73|251.33|253.85|251.45|253.96|251.56|253.73|251.33|0
1651234510000|2022-04-29 12:15:10|253.73|251.33|253.73|251.33|253.85|251.45|253.73|251.33|0
1651234520000|2022-04-29 12:15:20|253.61|251.21|253.49|251.09|253.61|251.21|253.49|251.09|0
1651234530000|2022-04-29 12:15:30|253.38|250.98|253.61|251.21|253.61|251.21|253.38|250.98|0
1651234540000|2022-04-29 12:15:40|253.38|250.98|253.02|250.62|253.38|250.98|253.02|250.62|0
1651234550000|2022-04-29 12:15:50|253.14|250.74|253.26|250.86|253.38|250.98|253.14|250.74|0
1651234560000|2022-04-29 12:16:00|253.38|250.98|253.38|250.98|253.38|250.98|253.26|250.86|0
1651234570000|2022-04-29 12:16:10|253.49|251.09|253.37|250.97|253.49|251.09|253.37|250.97|0
1651234580000|2022-04-29 12:16:20|253.26|250.86|253.26|250.86|253.26|250.86|253.14|250.74|0
1651234590000|2022-04-29 12:16:30|253.37|250.97|253.14|250.74|253.37|250.97|253.14|250.74|0
1651234600000|2022-04-29 12:16:40|253.02|250.62|253.02|250.62|253.08|250.68|252.9|250.5|0
1651234610000|2022-04-29 12:16:50|252.67|250.27|252.73|250.33|252.79|250.39|252.67|250.27|0
1651234620000|2022-04-29 12:17:00|252.79|250.39|252.79|250.39|252.79|250.39|252.55|250.15|0
1651234630000|2022-04-29 12:17:10|253.02|250.62|253.14|250.74|253.14|250.74|252.79|250.39|0
1651234640000|2022-04-29 12:17:20|253.26|250.86|253.26|250.86|253.26|250.86|253.26|250.86|0
1651234650000|2022-04-29 12:17:30|253.37|250.97|253.37|250.97|253.49|251.09|253.37|250.97|0
1651234660000|2022-04-29 12:17:40|253.26|250.86|252.79|250.39|253.26|250.86|252.79|250.39|0
1651234670000|2022-04-29 12:17:50|253.02|250.62|252.9|250.5|253.02|250.62|252.9|250.5|0
1651234680000|2022-04-29 12:18:00|252.79|250.39|252.79|250.39|252.79|250.39|252.79|250.39|0
1651234690000|2022-04-29 12:18:10|252.85|250.45|252.67|250.27|252.9|250.5|252.67|250.27|0
1651234700000|2022-04-29 12:18:20|252.55|250.15|252.67|250.27|252.79|250.39|252.55|250.15|0
1651234710000|2022-04-29 12:18:30|252.79|250.39|253.02|250.62|253.02|250.62|252.67|250.27|0
1651234720000|2022-04-29 12:18:40|252.9|250.5|252.9|250.5|253.02|250.62|252.9|250.5|0
1651234730000|2022-04-29 12:18:50|253.02|250.62|252.9|250.5|253.02|250.62|252.9|250.5|0
1651234740000|2022-04-29 12:19:00|253.02|250.62|252.85|250.45|253.02|250.62|252.85|250.45|0
1651234750000|2022-04-29 12:19:10|252.9|250.5|253.02|250.62|253.02|250.62|252.9|250.5|0
1651234760000|2022-04-29 12:19:20|252.9|250.5|252.43|250.03|252.9|250.5|252.43|250.03|0
1651234770000|2022-04-29 12:19:30|252.55|250.15|252.55|250.15|252.67|250.27|252.55|250.15|0
1651234780000|2022-04-29 12:19:40|252.32|249.92|252.43|250.03|252.43|250.03|252.32|249.92|0
1651234790000|2022-04-29 12:19:50|252.32|249.92|252.43|250.03|252.43|250.03|252.32|249.92|0
1651234800000|2022-04-29 12:20:00|252.32|249.92|252.32|249.92|252.32|249.92|252.32|249.92|0
1651234810000|2022-04-29 12:20:10|252.55|250.15|252.43|250.03|252.55|250.15|252.32|249.92|0
1651234820000|2022-04-29 12:20:20|251.85|249.45|251.85|249.45|251.85|249.45|251.85|249.45|0
1651234830000|2022-04-29 12:20:30|251.73|249.33|251.15|248.75|251.73|249.33|251.15|248.75|0
1651234840000|2022-04-29 12:20:40|251.03|248.63|251.26|248.86|251.26|248.86|250.91|248.51|0
1651234850000|2022-04-29 12:20:50|251.32|248.92|251.26|248.86|251.38|248.98|251.26|248.86|0
1651234860000|2022-04-29 12:21:00|251.09|248.69|251.38|248.98|251.38|248.98|251.09|248.69|0
1651234870000|2022-04-29 12:21:10|251.26|248.86|251.38|248.98|251.38|248.98|251.26|248.86|0
1651234880000|2022-04-29 12:21:20|251.26|248.86|251.15|248.75|251.26|248.86|251.15|248.75|0
1651234890000|2022-04-29 12:21:30|251.03|248.63|251.03|248.63|251.03|248.63|250.91|248.51|0
1651234900000|2022-04-29 12:21:40|250.91|248.51|250.74|248.34|250.91|248.51|250.74|248.34|0
1651234910000|2022-04-29 12:21:50|250.8|248.4|250.68|248.28|250.8|248.4|250.68|248.28|0
1651234920000|2022-04-29 12:22:00|250.56|248.16|250.33|247.93|250.56|248.16|250.33|247.93|0
1651234930000|2022-04-29 12:22:10|250.21|247.81|250.21|247.81|250.33|247.93|250.21|247.81|0
1651234940000|2022-04-29 12:22:20|250.27|247.87|250.33|247.93|250.33|247.93|250.27|247.87|0
1651234950000|2022-04-29 12:22:30|250.21|247.81|250.33|247.93|250.33|247.93|250.21|247.81|0
1651234960000|2022-04-29 12:22:40|250.45|248.05|250.51|248.11|250.51|248.11|250.45|248.05|0
1651234970000|2022-04-29 12:22:50|250.45|248.05|249.86|247.46|250.45|248.05|249.86|247.46|0
1651234980000|2022-04-29 12:23:00|249.81|247.41|249.98|247.58|249.98|247.58|249.81|247.41|0
1651234990000|2022-04-29 12:23:10|249.86|247.46|249.98|247.58|249.98|247.58|249.86|247.46|0
1651235000000|2022-04-29 12:23:20|249.86|247.46|249.86|247.46|249.86|247.46|249.86|247.46|0
1651235010000|2022-04-29 12:23:30|249.92|247.52|249.86|247.46|249.98|247.58|249.86|247.46|0
1651235020000|2022-04-29 12:23:40|249.75|247.35|249.86|247.46|249.86|247.46|249.75|247.35|0
1651235030000|2022-04-29 12:23:50|249.98|247.58|249.86|247.46|249.98|247.58|249.75|247.35|0
1651235040000|2022-04-29 12:24:00|249.46|247.06|249.28|246.88|249.46|247.06|249.28|246.88|0
1651235050000|2022-04-29 12:24:10|249.4|247|249.4|247|249.4|247|249.4|247|0
1651235060000|2022-04-29 12:24:20|249.28|246.88|249.28|246.88|249.28|246.88|249.28|246.88|0
1651235080000|2022-04-29 12:24:40|249.16|246.76|249.16|246.76|249.16|246.76|249.16|246.76|0
1651235090000|2022-04-29 12:24:50|249.28|246.88|249.28|246.88|249.28|246.88|249.28|246.88|0
1651235100000|2022-04-29 12:25:00|249.16|246.76|249.4|247|249.4|247|249.16|246.76|0
1651235110000|2022-04-29 12:25:10|249.63|247.23|249.86|247.46|249.86|247.46|249.63|247.23|0
1651235120000|2022-04-29 12:25:20|249.75|247.35|249.75|247.35|249.86|247.46|249.75|247.35|0
1651235130000|2022-04-29 12:25:30|249.4|247|249.4|247|249.4|247|249.4|247|0
1651235140000|2022-04-29 12:25:40|249.51|247.11|249.51|247.11|249.51|247.11|249.51|247.11|0
1651235150000|2022-04-29 12:25:50|249.74|247.34|249.98|247.58|249.98|247.58|249.74|247.34|0
1651235160000|2022-04-29 12:26:00|249.86|247.46|249.74|247.34|249.86|247.46|249.74|247.34|0
1651235170000|2022-04-29 12:26:10|249.86|247.46|249.86|247.46|249.98|247.58|249.86|247.46|0
1651235180000|2022-04-29 12:26:20|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1651235190000|2022-04-29 12:26:30|250.09|247.69|250.09|247.69|250.09|247.69|249.98|247.58|0
1651235200000|2022-04-29 12:26:40|249.98|247.58|249.74|247.34|249.98|247.58|249.74|247.34|0
1651235210000|2022-04-29 12:26:50|249.63|247.23|249.51|247.11|249.63|247.23|249.51|247.11|0
1651235230000|2022-04-29 12:27:10|249.63|247.23|249.51|247.11|249.63|247.23|249.51|247.11|0
1651235240000|2022-04-29 12:27:20|249.63|247.23|249.74|247.34|249.74|247.34|249.63|247.23|0
1651235250000|2022-04-29 12:27:30|249.86|247.46|249.86|247.46|249.86|247.46|249.86|247.46|0
1651235260000|2022-04-29 12:27:40|250.09|247.69|249.86|247.46|250.09|247.69|249.86|247.46|0
1651235270000|2022-04-29 12:27:50|250.09|247.69|250.09|247.69|250.09|247.69|249.98|247.58|0
1651235280000|2022-04-29 12:28:00|249.98|247.58|250.33|247.93|250.33|247.93|249.98|247.58|0
1651235290000|2022-04-29 12:28:10|250.21|247.81|250.21|247.81|250.27|247.87|250.21|247.81|0
1651235300000|2022-04-29 12:28:20|250.09|247.69|250.21|247.81|250.21|247.81|250.09|247.69|0
1651235310000|2022-04-29 12:28:30|250.15|247.75|250.09|247.69|250.15|247.75|250.09|247.69|0
1651235320000|2022-04-29 12:28:40|249.98|247.58|249.63|247.23|249.98|247.58|249.51|247.11|0
1651235330000|2022-04-29 12:28:50|249.51|247.11|249.51|247.11|249.51|247.11|249.51|247.11|0
1651235350000|2022-04-29 12:29:10|249.69|247.29|249.69|247.29|249.69|247.29|249.63|247.23|0
1651235360000|2022-04-29 12:29:20|249.74|247.34|249.69|247.29|249.74|247.34|249.69|247.29|0
1651235370000|2022-04-29 12:29:30|249.63|247.23|249.63|247.23|249.69|247.29|249.63|247.23|0
1651235380000|2022-04-29 12:29:40|249.69|247.29|250.74|248.34|251.03|248.63|249.69|247.29|0
1651235390000|2022-04-29 12:29:50|250.8|248.4|249.28|246.88|250.97|248.57|249.28|246.88|0
1651235400000|2022-04-29 12:30:00|249.4|247|252.38|249.98|252.38|249.98|249.4|247|0
1651235410000|2022-04-29 12:30:10|252.84|250.44|252.61|250.21|253.02|250.62|252.43|250.03|0
1651235420000|2022-04-29 12:30:20|252.2|249.8|252.37|249.97|252.38|249.98|252.2|249.8|0
1651235430000|2022-04-29 12:30:30|252.84|250.44|253.02|250.62|253.31|250.91|252.84|250.44|0
1651235440000|2022-04-29 12:30:40|252.78|250.38|251.09|248.69|252.9|250.5|251.09|248.69|0
1651235450000|2022-04-29 12:30:50|251.26|248.86|251.14|248.74|251.26|248.86|250.97|248.57|0
1651235460000|2022-04-29 12:31:00|251.03|248.63|251.03|248.63|251.09|248.69|251.03|248.63|0
1651235470000|2022-04-29 12:31:10|250.91|248.51|251.73|249.33|251.79|249.39|250.91|248.51|0
1651235480000|2022-04-29 12:31:20|251.96|249.56|251.49|249.09|251.96|249.56|251.49|249.09|0
1651235490000|2022-04-29 12:31:30|251.14|248.74|251.26|248.86|251.26|248.86|251.03|248.63|0
1651235500000|2022-04-29 12:31:40|251.84|249.44|252.55|250.15|252.55|250.15|251.84|249.44|0
1651235510000|2022-04-29 12:31:50|252.61|250.21|252.78|250.38|252.78|250.38|252.49|250.09|0
1651235520000|2022-04-29 12:32:00|252.73|250.33|252.9|250.5|252.96|250.56|252.73|250.33|0
1651235530000|2022-04-29 12:32:10|253.13|250.73|254.08|251.68|254.08|251.68|253.13|250.73|0
1651235540000|2022-04-29 12:32:20|253.6|251.2|253.25|250.85|253.6|251.2|253.25|250.85|0
1651235550000|2022-04-29 12:32:30|253.13|250.73|252.9|250.5|253.13|250.73|252.84|250.44|0
1651235560000|2022-04-29 12:32:40|252.78|250.38|253.84|251.44|254.25|251.85|252.78|250.38|0
1651235570000|2022-04-29 12:32:50|253.6|251.2|253.25|250.85|253.6|251.2|253.2|250.8|0
1651235580000|2022-04-29 12:33:00|253.02|250.62|253.84|251.44|253.84|251.44|253.02|250.62|0
1651235590000|2022-04-29 12:33:10|253.96|251.56|253.72|251.32|254.02|251.62|253.72|251.32|0
1651235600000|2022-04-29 12:33:20|253.67|251.27|253.84|251.44|253.84|251.44|253.55|251.15|0
1651235610000|2022-04-29 12:33:30|254.08|251.68|253.9|251.5|254.19|251.79|253.9|251.5|0
1651235620000|2022-04-29 12:33:40|254.08|251.68|254.31|251.91|254.31|251.91|254.08|251.68|0
1651235630000|2022-04-29 12:33:50|254.08|251.68|254.07|251.67|254.31|251.91|254.07|251.67|0
1651235640000|2022-04-29 12:34:00|254.37|251.97|254.07|251.67|254.37|251.97|254.07|251.67|0
1651235650000|2022-04-29 12:34:10|254.14|251.74|253.49|251.09|254.14|251.74|253.49|251.09|0
1651235660000|2022-04-29 12:34:20|253.02|250.62|253.13|250.73|253.13|250.73|253.02|250.62|0
1651235670000|2022-04-29 12:34:30|253.02|250.62|253.02|250.62|253.25|250.85|253.02|250.62|0
1651235680000|2022-04-29 12:34:40|253.13|250.73|252.78|250.38|253.37|250.97|252.78|250.38|0
1651235690000|2022-04-29 12:34:50|252.43|250.03|252.55|250.15|252.55|250.15|252.31|249.91|0
1651235700000|2022-04-29 12:35:00|253.02|250.62|253.19|250.79|253.19|250.79|253.02|250.62|0
1651235710000|2022-04-29 12:35:10|253.37|250.97|253.49|251.09|253.6|251.2|253.37|250.97|0
1651235720000|2022-04-29 12:35:20|253.43|251.03|253.96|251.56|253.96|251.56|253.37|250.97|0
1651235730000|2022-04-29 12:35:30|254.19|251.79|254.02|251.62|254.31|251.91|254.02|251.62|0
1651235740000|2022-04-29 12:35:40|254.07|251.67|254.43|252.03|254.43|252.03|253.84|251.44|0
1651235750000|2022-04-29 12:35:50|255.02|252.62|255.14|252.74|255.14|252.74|254.9|252.5|0
1651235760000|2022-04-29 12:36:00|255.37|252.97|256.08|253.68|256.2|253.8|255.37|252.97|0
1651235770000|2022-04-29 12:36:10|256.2|253.8|255.96|253.56|256.2|253.8|255.85|253.45|0
1651235780000|2022-04-29 12:36:20|255.85|253.45|255.85|253.45|255.85|253.45|255.61|253.21|0
1651235790000|2022-04-29 12:36:30|255.73|253.33|255.61|253.21|255.73|253.33|255.61|253.21|0
1651235800000|2022-04-29 12:36:40|255.96|253.56|256.32|253.92|256.32|253.92|255.96|253.56|0
1651235810000|2022-04-29 12:36:50|256.2|253.8|256.56|254.16|256.56|254.16|256.08|253.68|0
1651235820000|2022-04-29 12:37:00|256.62|254.22|256.56|254.16|256.68|254.28|256.56|254.16|0
1651235830000|2022-04-29 12:37:10|256.32|253.92|255.73|253.33|256.32|253.92|255.61|253.21|0
1651235840000|2022-04-29 12:37:20|255.61|253.21|255.84|253.44|255.84|253.44|255.61|253.21|0
1651235850000|2022-04-29 12:37:30|255.61|253.21|255.37|252.97|255.61|253.21|255.37|252.97|0
1651235860000|2022-04-29 12:37:40|255.31|252.91|255.37|252.97|255.49|253.09|255.25|252.85|0
1651235870000|2022-04-29 12:37:50|255.25|252.85|255.37|252.97|255.49|253.09|255.25|252.85|0
1651235880000|2022-04-29 12:38:00|255.25|252.85|255.13|252.73|255.25|252.85|255.02|252.62|0
1651235890000|2022-04-29 12:38:10|255.25|252.85|255.02|252.62|255.25|252.85|255.02|252.62|0
1651235900000|2022-04-29 12:38:20|255.13|252.73|255.2|252.8|255.25|252.85|255.13|252.73|0
1651235910000|2022-04-29 12:38:30|254.9|252.5|254.96|252.56|254.96|252.56|254.78|252.38|0
1651235920000|2022-04-29 12:38:40|254.78|252.38|254.54|252.14|254.78|252.38|254.54|252.14|0
1651235930000|2022-04-29 12:38:50|254.78|252.38|254.78|252.38|254.78|252.38|254.66|252.26|0
1651235940000|2022-04-29 12:39:00|254.66|252.26|254.66|252.26|254.78|252.38|254.43|252.03|0
1651235950000|2022-04-29 12:39:10|254.54|252.14|254.9|252.5|255.02|252.62|254.54|252.14|0
1651235960000|2022-04-29 12:39:20|254.66|252.26|254.66|252.26|254.78|252.38|254.66|252.26|0
1651235970000|2022-04-29 12:39:30|254.54|252.14|255.02|252.62|255.02|252.62|254.54|252.14|0
1651235980000|2022-04-29 12:39:40|255.13|252.73|255.25|252.85|255.25|252.85|255.13|252.73|0
1651235990000|2022-04-29 12:39:50|255.13|252.73|255.37|252.97|255.37|252.97|255.13|252.73|0
1651236000000|2022-04-29 12:40:00|255.25|252.85|255.37|252.97|255.37|252.97|255.25|252.85|0
1651236010000|2022-04-29 12:40:10|255.49|253.09|255.37|252.97|255.49|253.09|255.25|252.85|0
1651236020000|2022-04-29 12:40:20|255.49|253.09|255.37|252.97|255.49|253.09|255.25|252.85|0
1651236030000|2022-04-29 12:40:30|255.49|253.09|255.61|253.21|255.61|253.21|255.49|253.09|0
1651236040000|2022-04-29 12:40:40|255.49|253.09|255.61|253.21|255.72|253.32|255.49|253.09|0
1651236050000|2022-04-29 12:40:50|255.49|253.09|255.25|252.85|255.49|253.09|255.01|252.61|0
1651236060000|2022-04-29 12:41:00|255.19|252.79|254.9|252.5|255.19|252.79|254.84|252.44|0
1651236070000|2022-04-29 12:41:10|254.66|252.26|254.78|252.38|254.78|252.38|254.66|252.26|0
1651236080000|2022-04-29 12:41:20|254.9|252.5|254.9|252.5|254.9|252.5|254.9|252.5|0
1651236090000|2022-04-29 12:41:30|254.78|252.38|254.9|252.5|254.9|252.5|254.72|252.32|0
1651236100000|2022-04-29 12:41:40|255.13|252.73|255.01|252.61|255.13|252.73|254.96|252.56|0
1651236110000|2022-04-29 12:41:50|254.96|252.56|255.01|252.61|255.01|252.61|254.9|252.5|0
1651236120000|2022-04-29 12:42:00|255.13|252.73|255.37|252.97|255.37|252.97|255.13|252.73|0
1651236130000|2022-04-29 12:42:10|255.31|252.91|255.13|252.73|255.31|252.91|255.13|252.73|0
1651236140000|2022-04-29 12:42:20|254.78|252.38|254.19|251.79|254.78|252.38|253.95|251.55|0
1651236150000|2022-04-29 12:42:30|253.95|251.55|254.42|252.02|254.42|252.02|253.95|251.55|0
1651236160000|2022-04-29 12:42:40|254.54|252.14|253.95|251.55|254.54|252.14|253.95|251.55|0
1651236170000|2022-04-29 12:42:50|254.07|251.67|254.07|251.67|254.07|251.67|253.95|251.55|0
1651236180000|2022-04-29 12:43:00|253.95|251.55|254.42|252.02|254.42|252.02|253.95|251.55|0
1651236190000|2022-04-29 12:43:10|254.37|251.97|254.42|252.02|254.42|252.02|254.37|251.97|0
1651236200000|2022-04-29 12:43:20|254.37|251.97|253.95|251.55|254.37|251.97|253.95|251.55|0
1651236210000|2022-04-29 12:43:30|253.72|251.32|253.54|251.14|253.72|251.32|253.48|251.08|0
1651236220000|2022-04-29 12:43:40|253.66|251.26|253.48|251.08|253.72|251.32|253.48|251.08|0
1651236230000|2022-04-29 12:43:50|253.6|251.2|253.66|251.26|253.66|251.26|253.48|251.08|0
1651236240000|2022-04-29 12:44:00|253.6|251.2|253.19|250.79|253.6|251.2|253.19|250.79|0
1651236250000|2022-04-29 12:44:10|253.13|250.73|252.77|250.37|253.13|250.73|252.77|250.37|0
1651236260000|2022-04-29 12:44:20|252.72|250.32|252.77|250.37|252.77|250.37|252.72|250.32|0
1651236270000|2022-04-29 12:44:30|252.54|250.14|252.31|249.91|252.54|250.14|252.31|249.91|0
1651236280000|2022-04-29 12:44:40|252.42|250.02|252.77|250.37|252.77|250.37|252.42|250.02|0
1651236290000|2022-04-29 12:44:50|252.66|250.26|253.01|250.61|253.01|250.61|252.66|250.26|0
1651236300000|2022-04-29 12:45:00|252.89|250.49|253.36|250.96|253.36|250.96|252.89|250.49|0
1651236310000|2022-04-29 12:45:10|253.01|250.61|252.89|250.49|253.01|250.61|252.89|250.49|0
1651236320000|2022-04-29 12:45:20|252.77|250.37|253.13|250.73|253.13|250.73|252.77|250.37|0
1651236330000|2022-04-29 12:45:30|253.01|250.61|252.89|250.49|253.01|250.61|252.83|250.43|0
1651236340000|2022-04-29 12:45:40|252.77|250.37|252.77|250.37|252.77|250.37|252.77|250.37|0
1651236350000|2022-04-29 12:45:50|252.89|250.49|252.89|250.49|253.01|250.61|252.77|250.37|0
1651236360000|2022-04-29 12:46:00|253.01|250.61|253.36|250.96|253.36|250.96|253.01|250.61|0
1651236370000|2022-04-29 12:46:10|253.6|251.2|253.66|251.26|253.71|251.31|253.6|251.2|0
1651236380000|2022-04-29 12:46:20|253.6|251.2|253.6|251.2|253.71|251.31|253.6|251.2|0
1651236390000|2022-04-29 12:46:30|253.48|251.08|253.48|251.08|253.48|251.08|253.48|251.08|0
1651236400000|2022-04-29 12:46:40|253.36|250.96|253.24|250.84|253.36|250.96|253.13|250.73|0
1651236410000|2022-04-29 12:46:50|253.19|250.79|253.24|250.84|253.24|250.84|253.19|250.79|0
1651236420000|2022-04-29 12:47:00|253.36|250.96|253.13|250.73|253.42|251.02|253.13|250.73|0
1651236430000|2022-04-29 12:47:10|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1651236440000|2022-04-29 12:47:20|252.42|250.02|252.19|249.79|252.42|250.02|252.07|249.67|0
1651236450000|2022-04-29 12:47:30|252.3|249.9|252.3|249.9|252.3|249.9|252.19|249.79|0
1651236460000|2022-04-29 12:47:40|252.19|249.79|252.3|249.9|252.3|249.9|252.19|249.79|0
1651236470000|2022-04-29 12:47:50|252.19|249.79|251.83|249.43|252.19|249.79|251.6|249.2|0
1651236480000|2022-04-29 12:48:00|251.78|249.38|251.72|249.32|251.78|249.38|251.6|249.2|0
1651236490000|2022-04-29 12:48:10|251.6|249.2|251.13|248.73|251.6|249.2|251.13|248.73|0
1651236500000|2022-04-29 12:48:20|251.25|248.85|251.13|248.73|251.37|248.97|251.13|248.73|0
1651236510000|2022-04-29 12:48:30|251.25|248.85|251.02|248.62|251.25|248.85|251.02|248.62|0
1651236520000|2022-04-29 12:48:40|250.9|248.5|250.78|248.38|251.02|248.62|250.78|248.38|0
1651236530000|2022-04-29 12:48:50|250.66|248.26|250.55|248.15|250.66|248.26|250.55|248.15|0
1651236540000|2022-04-29 12:49:00|250.78|248.38|250.9|248.5|251.25|248.85|250.78|248.38|0
1651236550000|2022-04-29 12:49:10|251.01|248.61|251.01|248.61|251.01|248.61|251.01|248.61|0
1651236560000|2022-04-29 12:49:20|251.25|248.85|251.37|248.97|251.37|248.97|251.13|248.73|0
1651236570000|2022-04-29 12:49:30|251.48|249.08|251.48|249.08|251.72|249.32|251.48|249.08|0
1651236580000|2022-04-29 12:49:40|251.37|248.97|251.37|248.97|251.37|248.97|251.25|248.85|0
1651236590000|2022-04-29 12:49:50|251.48|249.08|251.37|248.97|251.48|249.08|251.25|248.85|0
1651236600000|2022-04-29 12:50:00|251.95|249.55|251.36|248.96|251.95|249.55|251.36|248.96|0
1651236610000|2022-04-29 12:50:10|251.48|249.08|251.6|249.2|251.6|249.2|251.48|249.08|0
1651236620000|2022-04-29 12:50:20|251.72|249.32|251.48|249.08|251.72|249.32|251.48|249.08|0
1651236630000|2022-04-29 12:50:30|251.25|248.85|251.13|248.73|251.36|248.96|251.13|248.73|0
1651236640000|2022-04-29 12:50:40|251.01|248.61|250.9|248.5|251.01|248.61|250.78|248.38|0
1651236650000|2022-04-29 12:50:50|251.07|248.67|250.9|248.5|251.07|248.67|250.9|248.5|0
1651236660000|2022-04-29 12:51:00|251.13|248.73|251.01|248.61|251.25|248.85|251.01|248.61|0
1651236670000|2022-04-29 12:51:10|251.13|248.73|251.48|249.08|251.48|249.08|251.07|248.67|0
1651236680000|2022-04-29 12:51:20|251.72|249.32|251.48|249.08|251.72|249.32|251.48|249.08|0
1651236690000|2022-04-29 12:51:30|251.6|249.2|251.72|249.32|251.72|249.32|251.6|249.2|0
1651236700000|2022-04-29 12:51:40|251.6|249.2|251.36|248.96|251.6|249.2|251.36|248.96|0
1651236710000|2022-04-29 12:51:50|251.31|248.91|251.48|249.08|251.48|249.08|251.31|248.91|0
1651236720000|2022-04-29 12:52:00|251.54|249.14|251.48|249.08|251.54|249.14|251.36|248.96|0
1651236730000|2022-04-29 12:52:10|251.6|249.2|251.36|248.96|251.71|249.31|251.36|248.96|0
1651236740000|2022-04-29 12:52:20|251.48|249.08|251.54|249.14|251.54|249.14|251.48|249.08|0
1651236750000|2022-04-29 12:52:30|251.6|249.2|251.48|249.08|252.3|249.9|251.48|249.08|0
1651236760000|2022-04-29 12:52:40|251.36|248.96|251.36|248.96|251.36|248.96|251.36|248.96|0
1651236770000|2022-04-29 12:52:50|251.48|249.08|251.6|249.2|251.6|249.2|251.36|248.96|0
1651236780000|2022-04-29 12:53:00|251.48|249.08|251.71|249.31|251.83|249.43|251.48|249.08|0
1651236790000|2022-04-29 12:53:10|251.48|249.08|251.71|249.31|251.71|249.31|251.48|249.08|0
1651236800000|2022-04-29 12:53:20|251.6|249.2|251.89|249.49|251.89|249.49|251.42|249.02|0
1651236810000|2022-04-29 12:53:30|251.83|249.43|251.83|249.43|251.83|249.43|251.66|249.26|0
1651236820000|2022-04-29 12:53:40|251.77|249.37|251.71|249.31|251.83|249.43|251.71|249.31|0
1651236830000|2022-04-29 12:53:50|251.83|249.43|251.48|249.08|251.83|249.43|251.48|249.08|0
1651236840000|2022-04-29 12:54:00|251.6|249.2|251.25|248.85|251.6|249.2|251.25|248.85|0
1651236850000|2022-04-29 12:54:10|251.48|249.08|251.83|249.43|251.83|249.43|251.48|249.08|0
1651236860000|2022-04-29 12:54:20|251.95|249.55|252.13|249.73|252.18|249.78|251.83|249.43|0
1651236870000|2022-04-29 12:54:30|252.3|249.9|252.42|250.02|252.42|250.02|252.18|249.78|0
1651236880000|2022-04-29 12:54:40|252.53|250.13|252.59|250.19|252.59|250.19|252.53|250.13|0
1651236890000|2022-04-29 12:54:50|252.53|250.13|252.3|249.9|252.53|250.13|252.3|249.9|0
1651236900000|2022-04-29 12:55:00|252.42|250.02|252.42|250.02|252.42|250.02|252.18|249.78|0
1651236910000|2022-04-29 12:55:10|252.18|249.78|252.18|249.78|252.3|249.9|252.18|249.78|0
1651236920000|2022-04-29 12:55:20|252.42|250.02|252.42|250.02|252.42|250.02|252.36|249.96|0
1651236930000|2022-04-29 12:55:30|252.3|249.9|252.01|249.61|252.3|249.9|252.01|249.61|0
1651236940000|2022-04-29 12:55:40|251.95|249.55|252.06|249.66|252.06|249.66|251.83|249.43|0
1651236950000|2022-04-29 12:55:50|252.18|249.78|252.77|250.37|252.77|250.37|252.18|249.78|0
1651236960000|2022-04-29 12:56:00|252.53|250.13|253.06|250.66|253.24|250.84|252.53|250.13|0
1651236970000|2022-04-29 12:56:10|253.12|250.72|253.47|251.07|253.59|251.19|253.12|250.72|0
1651236980000|2022-04-29 12:56:20|253.59|251.19|253.35|250.95|253.59|251.19|253.35|250.95|0
1651236990000|2022-04-29 12:56:30|253.24|250.84|253.18|250.78|253.24|250.84|253.18|250.78|0
1651237000000|2022-04-29 12:56:40|253.24|250.84|253.18|250.78|253.35|250.95|253.18|250.78|0
1651237010000|2022-04-29 12:56:50|253.3|250.9|253.12|250.72|253.3|250.9|253.12|250.72|0
1651237020000|2022-04-29 12:57:00|253.24|250.84|253.3|250.9|253.3|250.9|253.18|250.78|0
1651237030000|2022-04-29 12:57:10|253.35|250.95|253.94|251.54|253.94|251.54|253.35|250.95|0
1651237040000|2022-04-29 12:57:20|253.82|251.42|253.71|251.31|253.94|251.54|253.71|251.31|0
1651237050000|2022-04-29 12:57:30|253.82|251.42|254.24|251.84|254.24|251.84|253.82|251.42|0
1651237060000|2022-04-29 12:57:40|254.12|251.72|253.94|251.54|254.41|252.01|253.94|251.54|0
1651237070000|2022-04-29 12:57:50|254|251.6|254.3|251.9|254.3|251.9|254|251.6|0
1651237080000|2022-04-29 12:58:00|254.24|251.84|253.94|251.54|254.24|251.84|253.94|251.54|0
1651237090000|2022-04-29 12:58:10|254.12|251.72|254.06|251.66|254.12|251.72|253.94|251.54|0
1651237100000|2022-04-29 12:58:20|253.94|251.54|254.18|251.78|254.18|251.78|253.94|251.54|0
1651237110000|2022-04-29 12:58:30|254.06|251.66|254.06|251.66|254.3|251.9|254.06|251.66|0
1651237120000|2022-04-29 12:58:40|254.18|251.78|254.12|251.72|254.18|251.78|254.06|251.66|0
1651237130000|2022-04-29 12:58:50|254.18|251.78|254.41|252.01|254.41|252.01|254.18|251.78|0
1651237140000|2022-04-29 12:59:00|254.53|252.13|254.65|252.25|254.65|252.25|254.53|252.13|0
1651237150000|2022-04-29 12:59:10|254.59|252.19|254.53|252.13|254.65|252.25|254.53|252.13|0
1651237160000|2022-04-29 12:59:20|254.65|252.25|254.65|252.25|254.65|252.25|254.65|252.25|0
1651237170000|2022-04-29 12:59:30|254.77|252.37|254.77|252.37|254.77|252.37|254.65|252.25|0
1651237180000|2022-04-29 12:59:40|254.88|252.48|255|252.6|255|252.6|254.83|252.43|0
1651237190000|2022-04-29 12:59:50|254.88|252.48|255|252.6|255|252.6|254.88|252.48|0
1651237200000|2022-04-29 13:00:00|255.36|252.96|255.48|253.08|255.66|253.26|255.36|252.96|0
1651237210000|2022-04-29 13:00:10|255.36|252.96|255.36|252.96|255.36|252.96|255.12|252.72|0
1651237220000|2022-04-29 13:00:20|255.66|253.26|255.36|252.96|255.95|253.55|255.36|252.96|0
1651237230000|2022-04-29 13:00:30|255.48|253.08|255.71|253.31|255.71|253.31|255.48|253.08|0
1651237240000|2022-04-29 13:00:40|255.83|253.43|255.48|253.08|255.83|253.43|255.48|253.08|0
1651237250000|2022-04-29 13:00:50|255.59|253.19|255.71|253.31|255.71|253.31|255.59|253.19|0
1651237260000|2022-04-29 13:01:00|255.59|253.19|255.83|253.43|255.89|253.49|255.59|253.19|0
1651237270000|2022-04-29 13:01:10|255.59|253.19|255.24|252.84|255.59|253.19|255.24|252.84|0
1651237280000|2022-04-29 13:01:20|255.47|253.07|255.12|252.72|255.47|253.07|255.12|252.72|0
1651237290000|2022-04-29 13:01:30|255|252.6|254.88|252.48|255|252.6|254.88|252.48|0
1651237300000|2022-04-29 13:01:40|254.77|252.37|255.12|252.72|255.12|252.72|254.77|252.37|0
1651237310000|2022-04-29 13:01:50|255.36|252.96|254.88|252.48|255.36|252.96|254.88|252.48|0
1651237320000|2022-04-29 13:02:00|254.77|252.37|255|252.6|255.12|252.72|254.77|252.37|0
1651237330000|2022-04-29 13:02:10|255.12|252.72|254.53|252.13|255.12|252.72|254.53|252.13|0
1651237340000|2022-04-29 13:02:20|254.41|252.01|254.35|251.95|254.41|252.01|254.18|251.78|0
1651237350000|2022-04-29 13:02:30|254.06|251.66|254.06|251.66|254.29|251.89|254.06|251.66|0
1651237360000|2022-04-29 13:02:40|254.17|251.77|254.17|251.77|254.17|251.77|253.94|251.54|0
1651237370000|2022-04-29 13:02:50|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1651237380000|2022-04-29 13:03:00|254.41|252.01|254.41|252.01|254.53|252.13|254.41|252.01|0
1651237390000|2022-04-29 13:03:10|254.53|252.13|254.41|252.01|254.53|252.13|254.29|251.89|0
1651237400000|2022-04-29 13:03:20|254.29|251.89|254.06|251.66|254.29|251.89|254.06|251.66|0
1651237410000|2022-04-29 13:03:30|254.41|252.01|254.76|252.36|254.76|252.36|254.41|252.01|0
1651237420000|2022-04-29 13:03:40|254.88|252.48|254.76|252.36|255|252.6|254.76|252.36|0
1651237430000|2022-04-29 13:03:50|255.24|252.84|255.12|252.72|255.24|252.84|255.12|252.72|0
1651237440000|2022-04-29 13:04:00|254.88|252.48|255.35|252.95|255.35|252.95|254.88|252.48|0
1651237450000|2022-04-29 13:04:10|255.47|253.07|255.95|253.55|255.95|253.55|255.47|253.07|0
1651237460000|2022-04-29 13:04:20|255.71|253.31|255.83|253.43|255.83|253.43|255.71|253.31|0
1651237470000|2022-04-29 13:04:30|255.42|253.02|255.83|253.43|255.83|253.43|255.42|253.02|0
1651237480000|2022-04-29 13:04:40|255.71|253.31|255.83|253.43|255.83|253.43|255.71|253.31|0
1651237490000|2022-04-29 13:04:50|255.89|253.49|255.47|253.07|255.89|253.49|255.47|253.07|0
1651237500000|2022-04-29 13:05:00|255.59|253.19|255.59|253.19|255.59|253.19|255.59|253.19|0
1651237510000|2022-04-29 13:05:10|255.47|253.07|255.47|253.07|255.47|253.07|255.35|252.95|0
1651237520000|2022-04-29 13:05:20|255.59|253.19|255.71|253.31|255.71|253.31|255.59|253.19|0
1651237530000|2022-04-29 13:05:30|255.59|253.19|255.83|253.43|255.83|253.43|255.47|253.07|0
1651237540000|2022-04-29 13:05:40|256.18|253.78|256.54|254.14|256.54|254.14|256.13|253.73|0
1651237550000|2022-04-29 13:05:50|256.78|254.38|257.01|254.61|257.13|254.73|256.78|254.38|0
1651237560000|2022-04-29 13:06:00|257.13|254.73|256.66|254.26|257.25|254.85|256.66|254.26|0
1651237570000|2022-04-29 13:06:10|256.78|254.38|256.54|254.14|256.78|254.38|256.54|254.14|0
1651237580000|2022-04-29 13:06:20|256.42|254.02|256.42|254.02|256.42|254.02|256.42|254.02|0
1651237590000|2022-04-29 13:06:30|256.66|254.26|256.66|254.26|256.66|254.26|256.66|254.26|0
1651237600000|2022-04-29 13:06:40|256.84|254.44|256.66|254.26|256.84|254.44|256.66|254.26|0
1651237610000|2022-04-29 13:06:50|256.6|254.2|256.54|254.14|256.66|254.26|256.42|254.02|0
1651237620000|2022-04-29 13:07:00|256.48|254.08|257.01|254.61|257.01|254.61|256.48|254.08|0
1651237630000|2022-04-29 13:07:10|257.13|254.73|256.77|254.37|257.13|254.73|256.77|254.37|0
1651237640000|2022-04-29 13:07:20|257.01|254.61|257.01|254.61|257.01|254.61|257.01|254.61|0
1651237650000|2022-04-29 13:07:30|257.07|254.67|257.25|254.85|257.25|254.85|257.07|254.67|0
1651237660000|2022-04-29 13:07:40|257.37|254.97|257.25|254.85|257.37|254.97|257.25|254.85|0
1651237670000|2022-04-29 13:07:50|257.37|254.97|258.44|256.04|258.44|256.04|257.37|254.97|0
1651237680000|2022-04-29 13:08:00|259.04|256.64|258.92|256.52|259.04|256.64|258.92|256.52|0
1651237690000|2022-04-29 13:08:10|259.04|256.64|258.8|256.4|259.04|256.64|258.8|256.4|0
1651237700000|2022-04-29 13:08:20|258.68|256.28|258.32|255.92|258.68|256.28|258.32|255.92|0
1651237710000|2022-04-29 13:08:30|258.44|256.04|258.38|255.98|258.56|256.16|258.38|255.98|0
1651237720000|2022-04-29 13:08:40|258.26|255.86|258.2|255.8|258.26|255.86|258.2|255.8|0
1651237730000|2022-04-29 13:08:50|258.08|255.68|258.08|255.68|258.08|255.68|258.08|255.68|0
1651237740000|2022-04-29 13:09:00|258.2|255.8|258.2|255.8|258.32|255.92|258.2|255.8|0
1651237750000|2022-04-29 13:09:10|258.44|256.04|258.08|255.68|258.44|256.04|258.08|255.68|0
1651237760000|2022-04-29 13:09:20|258.14|255.74|258.32|255.92|258.32|255.92|258.14|255.74|0
1651237770000|2022-04-29 13:09:30|258.44|256.04|259.04|256.64|259.04|256.64|258.44|256.04|0
1651237780000|2022-04-29 13:09:40|258.92|256.52|258.5|256.1|258.92|256.52|258.5|256.1|0
1651237790000|2022-04-29 13:09:50|258.56|256.16|258.92|256.52|258.92|256.52|258.56|256.16|0
1651237800000|2022-04-29 13:10:00|259.04|256.64|258.92|256.52|259.04|256.64|258.8|256.4|0
1651237810000|2022-04-29 13:10:10|259.28|256.88|259.63|257.23|259.63|257.23|259.28|256.88|0
1651237820000|2022-04-29 13:10:20|259.39|256.99|259.28|256.88|259.39|256.99|259.28|256.88|0
1651237830000|2022-04-29 13:10:30|259.16|256.76|259.28|256.88|259.28|256.88|259.16|256.76|0
1651237840000|2022-04-29 13:10:40|259.16|256.76|259.34|256.94|259.34|256.94|259.16|256.76|0
1651237850000|2022-04-29 13:10:50|259.63|257.23|259.63|257.23|259.87|257.47|259.63|257.23|0
1651237860000|2022-04-29 13:11:00|259.75|257.35|259.51|257.11|259.75|257.35|259.51|257.11|0
1651237870000|2022-04-29 13:11:10|259.39|256.99|259.39|256.99|259.51|257.11|259.27|256.87|0
1651237880000|2022-04-29 13:11:20|259.27|256.87|259.27|256.87|259.39|256.99|259.27|256.87|0
1651237890000|2022-04-29 13:11:30|259.51|257.11|259.39|256.99|259.51|257.11|259.39|256.99|0
1651237900000|2022-04-29 13:11:40|259.27|256.87|258.92|256.52|259.27|256.87|258.56|256.16|0
1651237910000|2022-04-29 13:11:50|258.8|256.4|258.68|256.28|258.8|256.4|258.68|256.28|0
1651237920000|2022-04-29 13:12:00|258.8|256.4|259.15|256.75|259.15|256.75|258.8|256.4|0
1651237930000|2022-04-29 13:12:10|258.86|256.46|258.92|256.52|259.04|256.64|258.86|256.46|0
1651237940000|2022-04-29 13:12:20|258.68|256.28|258.8|256.4|258.8|256.4|258.56|256.16|0
1651237950000|2022-04-29 13:12:30|258.56|256.16|258.44|256.04|258.56|256.16|258.44|256.04|0
1651237960000|2022-04-29 13:12:40|258.56|256.16|258.68|256.28|258.68|256.28|258.44|256.04|0
1651237970000|2022-04-29 13:12:50|258.92|256.52|259.15|256.75|259.15|256.75|258.92|256.52|0
1651237980000|2022-04-29 13:13:00|259.03|256.63|259.39|256.99|259.39|256.99|258.92|256.52|0
1651237990000|2022-04-29 13:13:10|259.46|257.06|259.39|256.99|259.46|257.06|259.27|256.87|0
1651238000000|2022-04-29 13:13:20|259.15|256.75|259.15|256.75|259.39|256.99|259.15|256.75|0
1651238010000|2022-04-29 13:13:30|259.39|256.99|259.15|256.75|259.51|257.11|259.15|256.75|0
1651238020000|2022-04-29 13:13:40|259.39|256.99|259.46|257.06|259.51|257.11|259.39|256.99|0
1651238030000|2022-04-29 13:13:50|259.39|256.99|259.39|256.99|259.51|257.11|259.39|256.99|0
1651238040000|2022-04-29 13:14:00|259.51|257.11|259.51|257.11|259.51|257.11|259.34|256.94|0
1651238050000|2022-04-29 13:14:10|259.63|257.23|259.99|257.59|260.47|258.07|259.63|257.23|0
1651238060000|2022-04-29 13:14:20|260.11|257.71|260.47|258.07|260.47|258.07|260.11|257.71|0
1651238070000|2022-04-29 13:14:30|260.35|257.95|260.35|257.95|260.35|257.95|260.23|257.83|0
1651238080000|2022-04-29 13:14:40|260.23|257.83|260.11|257.71|260.23|257.83|260.11|257.71|0
1651238090000|2022-04-29 13:14:50|260.23|257.83|260.11|257.71|260.23|257.83|260.11|257.71|0
1651238100000|2022-04-29 13:15:00|259.99|257.59|260.23|257.83|260.35|257.95|259.99|257.59|0
1651238110000|2022-04-29 13:15:10|260.35|257.95|260.35|257.95|260.47|258.07|260.23|257.83|0
1651238120000|2022-04-29 13:15:20|260.23|257.83|260.11|257.71|260.23|257.83|259.99|257.59|0
1651238130000|2022-04-29 13:15:30|259.99|257.59|259.99|257.59|259.99|257.59|259.87|257.47|0
1651238140000|2022-04-29 13:15:40|260.05|257.65|260.11|257.71|260.11|257.71|259.99|257.59|0
1651238150000|2022-04-29 13:15:50|259.63|257.23|259.63|257.23|259.75|257.35|259.63|257.23|0
1651238160000|2022-04-29 13:16:00|259.51|257.11|259.63|257.23|259.75|257.35|259.51|257.11|0
1651238170000|2022-04-29 13:16:10|259.75|257.35|259.75|257.35|259.75|257.35|259.63|257.23|0
1651238180000|2022-04-29 13:16:20|259.69|257.29|259.87|257.47|259.87|257.47|259.63|257.23|0
1651238190000|2022-04-29 13:16:30|259.99|257.59|259.63|257.23|259.99|257.59|259.63|257.23|0
1651238200000|2022-04-29 13:16:40|259.75|257.35|259.75|257.35|259.75|257.35|259.63|257.23|0
1651238210000|2022-04-29 13:16:50|259.87|257.47|260.11|257.71|260.11|257.71|259.87|257.47|0
1651238220000|2022-04-29 13:17:00|259.87|257.47|259.75|257.35|259.87|257.47|259.63|257.23|0
1651238230000|2022-04-29 13:17:10|259.57|257.17|259.51|257.11|259.57|257.17|259.51|257.11|0
1651238240000|2022-04-29 13:17:20|259.45|257.05|259.15|256.75|259.45|257.05|259.15|256.75|0
1651238250000|2022-04-29 13:17:30|259.27|256.87|259.15|256.75|259.27|256.87|259.15|256.75|0
1651238260000|2022-04-29 13:17:40|259.21|256.81|258.91|256.51|259.21|256.81|258.79|256.39|0
1651238270000|2022-04-29 13:17:50|258.79|256.39|258.91|256.51|258.91|256.51|258.79|256.39|0
1651238280000|2022-04-29 13:18:00|259.03|256.63|259.03|256.63|259.15|256.75|259.03|256.63|0
1651238290000|2022-04-29 13:18:10|258.91|256.51|258.55|256.15|259.03|256.63|258.55|256.15|0
1651238300000|2022-04-29 13:18:20|258.43|256.03|258.43|256.03|258.43|256.03|258.43|256.03|0
1651238310000|2022-04-29 13:18:30|258.5|256.1|258.67|256.27|258.67|256.27|258.5|256.1|0
1651238320000|2022-04-29 13:18:40|258.55|256.15|258.55|256.15|258.55|256.15|258.55|256.15|0
1651238330000|2022-04-29 13:18:50|258.62|256.22|258.55|256.15|258.62|256.22|258.43|256.03|0
1651238340000|2022-04-29 13:19:00|258.43|256.03|258.2|255.8|258.43|256.03|258.2|255.8|0
1651238350000|2022-04-29 13:19:10|258.31|255.91|258.31|255.91|258.43|256.03|258.31|255.91|0
1651238360000|2022-04-29 13:19:20|258.55|256.15|258.08|255.68|258.55|256.15|258.08|255.68|0
1651238370000|2022-04-29 13:19:30|257.96|255.56|258.31|255.91|258.31|255.91|257.96|255.56|0
1651238380000|2022-04-29 13:19:40|258.43|256.03|258.43|256.03|258.55|256.15|258.43|256.03|0
1651238390000|2022-04-29 13:19:50|258.55|256.15|258.43|256.03|258.55|256.15|258.31|255.91|0
1651238400000|2022-04-29 13:20:00|258.79|256.39|258.55|256.15|259.03|256.63|258.55|256.15|0
1651238410000|2022-04-29 13:20:10|258.67|256.27|258.55|256.15|258.67|256.27|258.31|255.91|0
1651238420000|2022-04-29 13:20:20|258.67|256.27|258.31|255.91|258.67|256.27|258.31|255.91|0
1651238430000|2022-04-29 13:20:30|258.19|255.79|257.72|255.32|258.19|255.79|257.72|255.32|0
1651238440000|2022-04-29 13:20:40|257.6|255.2|257.24|254.84|257.6|255.2|257.24|254.84|0
1651238450000|2022-04-29 13:20:50|257|254.6|257|254.6|257|254.6|257|254.6|0
1651238460000|2022-04-29 13:21:00|256.89|254.49|256.41|254.01|256.89|254.49|256.41|254.01|0
1651238470000|2022-04-29 13:21:10|256.29|253.89|256.29|253.89|256.41|254.01|256.29|253.89|0
1651238480000|2022-04-29 13:21:20|256.23|253.83|256.05|253.65|256.23|253.83|255.94|253.54|0
1651238490000|2022-04-29 13:21:30|256.17|253.77|255.58|253.18|256.17|253.77|255.58|253.18|0
1651238500000|2022-04-29 13:21:40|255.82|253.42|255.82|253.42|255.82|253.42|255.7|253.3|0
1651238510000|2022-04-29 13:21:50|255.58|253.18|255.46|253.06|255.58|253.18|255.46|253.06|0
1651238520000|2022-04-29 13:22:00|255.34|252.94|255.34|252.94|255.46|253.06|255.34|252.94|0
1651238530000|2022-04-29 13:22:10|255.29|252.89|254.99|252.59|255.29|252.89|254.99|252.59|0
1651238540000|2022-04-29 13:22:20|254.58|252.18|254.4|252|254.58|252.18|254.4|252|0
1651238550000|2022-04-29 13:22:30|254.75|252.35|254.52|252.12|254.87|252.47|254.52|252.12|0
1651238560000|2022-04-29 13:22:40|254.63|252.23|254.63|252.23|254.63|252.23|254.52|252.12|0
1651238570000|2022-04-29 13:22:50|254.75|252.35|254.87|252.47|254.87|252.47|254.75|252.35|0
1651238580000|2022-04-29 13:23:00|254.75|252.35|254.99|252.59|254.99|252.59|254.75|252.35|0
1651238590000|2022-04-29 13:23:10|254.87|252.47|254.63|252.23|254.87|252.47|254.63|252.23|0
1651238600000|2022-04-29 13:23:20|254.75|252.35|254.75|252.35|254.75|252.35|254.63|252.23|0
1651238610000|2022-04-29 13:23:30|254.52|252.12|254.52|252.12|254.63|252.23|254.52|252.12|0
1651238620000|2022-04-29 13:23:40|254.58|252.18|254.87|252.47|254.87|252.47|254.58|252.18|0
1651238630000|2022-04-29 13:23:50|254.93|252.53|254.99|252.59|254.99|252.59|254.81|252.41|0
1651238640000|2022-04-29 13:24:00|254.87|252.47|255.11|252.71|255.11|252.71|254.87|252.47|0
1651238650000|2022-04-29 13:24:10|254.99|252.59|255.34|252.94|255.34|252.94|254.99|252.59|0
1651238660000|2022-04-29 13:24:20|255.11|252.71|255.11|252.71|255.22|252.82|255.11|252.71|0
1651238670000|2022-04-29 13:24:30|255.22|252.82|255.46|253.06|255.46|253.06|255.22|252.82|0
1651238680000|2022-04-29 13:24:40|255.58|253.18|255.11|252.71|255.58|253.18|255.11|252.71|0
1651238690000|2022-04-29 13:24:50|254.87|252.47|254.87|252.47|255.11|252.71|254.87|252.47|0
1651238700000|2022-04-29 13:25:00|254.75|252.35|255.7|253.3|255.7|253.3|254.75|252.35|0
1651238710000|2022-04-29 13:25:10|255.82|253.42|255.76|253.36|255.82|253.42|255.7|253.3|0
1651238720000|2022-04-29 13:25:20|255.7|253.3|255.93|253.53|255.93|253.53|255.7|253.3|0
1651238730000|2022-04-29 13:25:30|255.81|253.41|255.93|253.53|256.05|253.65|255.81|253.41|0
1651238740000|2022-04-29 13:25:40|255.81|253.41|255.93|253.53|255.93|253.53|255.81|253.41|0
1651238750000|2022-04-29 13:25:50|256.05|253.65|255.99|253.59|256.05|253.65|255.93|253.53|0
1651238760000|2022-04-29 13:26:00|255.93|253.53|256.05|253.65|256.05|253.65|255.93|253.53|0
1651238770000|2022-04-29 13:26:10|255.93|253.53|255.17|252.77|255.93|253.53|255.17|252.77|0
1651238780000|2022-04-29 13:26:20|254.99|252.59|254.87|252.47|255.1|252.7|254.87|252.47|0
1651238790000|2022-04-29 13:26:30|255.1|252.7|254.51|252.11|255.1|252.7|254.51|252.11|0
1651238800000|2022-04-29 13:26:40|254.4|252|254.63|252.23|254.87|252.47|254.4|252|0
1651238810000|2022-04-29 13:26:50|254.51|252.11|254.28|251.88|254.51|252.11|254.28|251.88|0
1651238820000|2022-04-29 13:27:00|254.4|252|254.28|251.88|254.4|252|254.28|251.88|0
1651238830000|2022-04-29 13:27:10|254.4|252|254.63|252.23|254.63|252.23|254.4|252|0
1651238840000|2022-04-29 13:27:20|254.57|252.17|254.28|251.88|254.57|252.17|254.28|251.88|0
1651238850000|2022-04-29 13:27:30|254.51|252.11|254.63|252.23|254.75|252.35|254.51|252.11|0
1651238860000|2022-04-29 13:27:40|254.51|252.11|254.75|252.35|254.75|252.35|254.51|252.11|0
1651238870000|2022-04-29 13:27:50|254.46|252.06|254.75|252.35|254.75|252.35|254.46|252.06|0
1651238880000|2022-04-29 13:28:00|254.87|252.47|255.22|252.82|255.22|252.82|254.87|252.47|0
1651238890000|2022-04-29 13:28:10|255.1|252.7|254.99|252.59|255.22|252.82|254.99|252.59|0
1651238900000|2022-04-29 13:28:20|255.05|252.65|254.87|252.47|255.1|252.7|254.87|252.47|0
1651238910000|2022-04-29 13:28:30|254.39|251.99|254.63|252.23|254.63|252.23|254.39|251.99|0
1651238920000|2022-04-29 13:28:40|254.39|251.99|254.51|252.11|254.51|252.11|254.39|251.99|0
1651238930000|2022-04-29 13:28:50|254.75|252.35|255.1|252.7|255.1|252.7|254.75|252.35|0
1651238940000|2022-04-29 13:29:00|255.22|252.82|255.34|252.94|255.34|252.94|255.22|252.82|0
1651238950000|2022-04-29 13:29:10|255.4|253|255.22|252.82|255.46|253.06|255.22|252.82|0
1651238960000|2022-04-29 13:29:20|255.34|252.94|254.51|252.11|255.34|252.94|254.51|252.11|0
1651238970000|2022-04-29 13:29:30|254.39|251.99|254.28|251.88|254.39|251.99|254.28|251.88|0
1651238980000|2022-04-29 13:29:40|254.16|251.76|254.63|252.23|254.63|252.23|254.16|251.76|0
1651238990000|2022-04-29 13:29:50|254.75|252.35|254.87|252.47|255.1|252.7|254.75|252.35|0
1651239000000|2022-04-29 13:30:00|254.69|252.29|254.87|252.47|254.87|252.47|253.8|251.4|0
1651239010000|2022-04-29 13:30:10|254.63|252.23|255.46|253.06|255.46|253.06|254.63|252.23|0
1651239020000|2022-04-29 13:30:20|254.87|252.47|254.16|251.76|254.87|252.47|254.16|251.76|0
1651239030000|2022-04-29 13:30:30|253.8|251.4|254.63|252.23|254.63|252.23|253.75|251.35|0
1651239040000|2022-04-29 13:30:40|254.39|251.99|254.39|251.99|254.39|251.99|253.92|251.52|0
1651239050000|2022-04-29 13:30:50|254.34|251.94|255.22|252.82|255.22|252.82|254.34|251.94|0
1651239060000|2022-04-29 13:31:00|255.57|253.17|256.05|253.65|256.05|253.65|255.57|253.17|0
1651239070000|2022-04-29 13:31:10|256.76|254.36|257.24|254.84|257.24|254.84|256.76|254.36|0
1651239080000|2022-04-29 13:31:20|254.71|252.31|254.94|252.54|254.94|252.54|254.47|252.07|0
1651239090000|2022-04-29 13:31:30|255.06|252.66|256.02|253.62|256.02|253.62|255.06|252.66|0
1651239100000|2022-04-29 13:31:40|255.9|253.5|256.38|253.98|256.38|253.98|255.78|253.38|0
1651239110000|2022-04-29 13:31:50|256.26|253.86|255.54|253.14|256.26|253.86|255.54|253.14|0
1651239120000|2022-04-29 13:32:00|254.71|252.31|255.61|253.21|256.8|254.4|254.71|252.31|0
1651239130000|2022-04-29 13:32:10|255.26|252.86|253.25|250.85|255.26|252.86|253.25|250.85|0
1651239140000|2022-04-29 13:32:20|253.48|251.08|253.07|250.67|253.48|251.08|253.07|250.67|0
1651239150000|2022-04-29 13:32:30|252.9|250.5|253.01|250.61|253.13|250.73|252.9|250.5|0
1651239160000|2022-04-29 13:32:40|252.66|250.26|251.61|249.21|253.01|250.61|251.61|249.21|0
1651239170000|2022-04-29 13:32:50|251.49|249.09|251.14|248.74|251.49|249.09|251.14|248.74|0
1651239180000|2022-04-29 13:33:00|250.67|248.27|250.9|248.5|250.9|248.5|250.44|248.04|0
1651239190000|2022-04-29 13:33:10|251.6|249.2|251.02|248.62|251.6|249.2|251.02|248.62|0
1651239200000|2022-04-29 13:33:20|250.9|248.5|251.14|248.74|251.14|248.74|250.67|248.27|0
1651239210000|2022-04-29 13:33:30|251.02|248.62|250.9|248.5|251.02|248.62|250.79|248.39|0
1651239220000|2022-04-29 13:33:40|250.96|248.56|251.6|249.2|251.6|249.2|250.96|248.56|0
1651239230000|2022-04-29 13:33:50|250.79|248.39|250.67|248.27|251.02|248.62|250.67|248.27|0
1651239240000|2022-04-29 13:34:00|250.2|247.8|250.5|248.1|250.5|248.1|250.08|247.68|0
1651239250000|2022-04-29 13:34:10|250.43|248.03|250.43|248.03|250.43|248.03|249.97|247.57|0
1651239260000|2022-04-29 13:34:20|249.62|247.22|249.91|247.51|249.91|247.51|249.5|247.1|0
1651239270000|2022-04-29 13:34:30|249.85|247.45|249.62|247.22|249.85|247.45|249.62|247.22|0
1651239280000|2022-04-29 13:34:40|249.73|247.33|249.62|247.22|249.73|247.33|249.62|247.22|0
1651239290000|2022-04-29 13:34:50|249.97|247.57|250.67|248.27|250.67|248.27|249.97|247.57|0
1651239300000|2022-04-29 13:35:00|250.55|248.15|249.27|246.87|250.55|248.15|249.27|246.87|0
1651239310000|2022-04-29 13:35:10|249.45|247.05|248.45|246.05|249.45|247.05|248.45|246.05|0
1651239320000|2022-04-29 13:35:20|249.38|246.98|250.32|247.92|250.32|247.92|249.21|246.81|0
1651239330000|2022-04-29 13:35:30|250.43|248.03|250.43|248.03|250.43|248.03|250.32|247.92|0
1651239340000|2022-04-29 13:35:40|250.67|248.27|251.55|249.15|251.55|249.15|250.67|248.27|0
1651239350000|2022-04-29 13:35:50|251.6|249.2|251.72|249.32|251.84|249.44|251.49|249.09|0
1651239360000|2022-04-29 13:36:00|251.49|249.09|251.24|248.84|252.06|249.66|251.24|248.84|0
1651239370000|2022-04-29 13:36:10|250.08|247.68|250.55|248.15|250.55|248.15|250.08|247.68|0
1651239380000|2022-04-29 13:36:20|252.18|249.78|251.83|249.43|252.18|249.78|251.83|249.43|0
1651239390000|2022-04-29 13:36:30|252.3|249.9|253.71|251.31|253.82|251.42|252.3|249.9|0
1651239400000|2022-04-29 13:36:40|253.24|250.84|254.41|252.01|254.41|252.01|253.24|250.84|0
1651239410000|2022-04-29 13:36:50|254.53|252.13|253.71|251.31|254.53|252.13|253.71|251.31|0
1651239420000|2022-04-29 13:37:00|253.47|251.07|253.12|250.72|254.18|251.78|253.12|250.72|0
1651239430000|2022-04-29 13:37:10|252.77|250.37|252.18|249.78|254.06|251.66|252.18|249.78|0
1651239440000|2022-04-29 13:37:20|252.06|249.66|252.3|249.9|252.41|250.01|252.06|249.66|0
1651239450000|2022-04-29 13:37:30|252.41|250.01|253.35|250.95|253.35|250.95|252.41|250.01|0
1651239460000|2022-04-29 13:37:40|254.18|251.78|255.47|253.07|255.47|253.07|254.18|251.78|0
1651239470000|2022-04-29 13:37:50|255.24|252.84|254.88|252.48|255.36|252.96|254.88|252.48|0
1651239480000|2022-04-29 13:38:00|255|252.6|255|252.6|255|252.6|253.94|251.54|0
1651239490000|2022-04-29 13:38:10|255.36|252.96|256.18|253.78|256.18|253.78|255.36|252.96|0
1651239500000|2022-04-29 13:38:20|255.95|253.55|255.59|253.19|256.07|253.67|255.59|253.19|0
1651239510000|2022-04-29 13:38:30|255.24|252.84|254.29|251.89|255.24|252.84|254.29|251.89|0
1651239520000|2022-04-29 13:38:40|253.82|251.42|253.41|251.01|253.82|251.42|253.24|250.84|0
1651239530000|2022-04-29 13:38:50|253.47|251.07|253.82|251.42|253.82|251.42|253.47|251.07|0
1651239540000|2022-04-29 13:39:00|253.35|250.95|253|250.6|253.35|250.95|253|250.6|0
1651239550000|2022-04-29 13:39:10|252.88|250.48|253.82|251.42|253.82|251.42|252.53|250.13|0
1651239570000|2022-04-29 13:39:30|253.7|251.3|254.88|252.48|255|252.6|253.7|251.3|0
1651239580000|2022-04-29 13:39:40|253.82|251.42|253.94|251.54|253.94|251.54|253.59|251.19|0
1651239590000|2022-04-29 13:39:50|253.88|251.48|254.65|252.25|254.65|252.25|253.88|251.48|0
1651239600000|2022-04-29 13:40:00|254.29|251.89|252.76|250.36|254.29|251.89|252.65|250.25|0
1651239610000|2022-04-29 13:40:10|253.23|250.83|252.94|250.54|253.3|250.9|252.94|250.54|0
1651239620000|2022-04-29 13:40:20|253.23|250.83|252.76|250.36|253.23|250.83|252.76|250.36|0
1651239630000|2022-04-29 13:40:30|253.12|250.72|253|250.6|253.12|250.72|252.76|250.36|0
1651239640000|2022-04-29 13:40:40|253.94|251.54|253|250.6|254|251.6|253|250.6|0
1651239650000|2022-04-29 13:40:50|252.36|249.96|253.23|250.83|253.23|250.83|252.36|249.96|0
1651239660000|2022-04-29 13:41:00|254.29|251.89|253.12|250.72|254.29|251.89|253.12|250.72|0
1651239670000|2022-04-29 13:41:10|252.88|250.48|253|250.6|253.23|250.83|252.88|250.48|0
1651239680000|2022-04-29 13:41:20|253.47|251.07|253.12|250.72|253.76|251.36|253.12|250.72|0
1651239690000|2022-04-29 13:41:30|253.59|251.19|252.36|249.96|253.59|251.19|252.36|249.96|0
1651239700000|2022-04-29 13:41:40|252.06|249.66|252.41|250.01|252.47|250.07|252.06|249.66|0
1651239710000|2022-04-29 13:41:50|253.23|250.83|252.65|250.25|253.23|250.83|252.53|250.13|0
1651239720000|2022-04-29 13:42:00|253.18|250.78|253.82|251.42|254.29|251.89|253.18|250.78|0
1651239730000|2022-04-29 13:42:10|253.94|251.54|253.82|251.42|253.94|251.54|253.59|251.19|0
1651239740000|2022-04-29 13:42:20|253.41|251.01|253.47|251.07|253.59|251.19|253.41|251.01|0
1651239750000|2022-04-29 13:42:30|253.35|250.95|253.94|251.54|253.94|251.54|253.35|250.95|0
1651239760000|2022-04-29 13:42:40|253.7|251.3|254.06|251.66|254.06|251.66|253.7|251.3|0
1651239770000|2022-04-29 13:42:50|253.82|251.42|253.23|250.83|253.82|251.42|253.23|250.83|0
1651239780000|2022-04-29 13:43:00|253.47|251.07|255.83|253.43|255.83|253.43|253.47|251.07|0
1651239790000|2022-04-29 13:43:10|256.65|254.25|256.77|254.37|256.89|254.49|256.65|254.25|0
1651239800000|2022-04-29 13:43:20|257.01|254.61|257.01|254.61|257.01|254.61|256.65|254.25|0
1651239810000|2022-04-29 13:43:30|257.13|254.73|257.37|254.97|257.37|254.97|256.95|254.55|0
1651239820000|2022-04-29 13:43:40|257.01|254.61|257.13|254.73|257.13|254.73|257.01|254.61|0
1651239830000|2022-04-29 13:43:50|257.37|254.97|256.3|253.9|257.37|254.97|256.3|253.9|0
1651239840000|2022-04-29 13:44:00|256.77|254.37|257.37|254.97|257.37|254.97|256.77|254.37|0
1651239850000|2022-04-29 13:44:10|257.6|255.2|257.37|254.97|257.6|255.2|257.13|254.73|0
1651239860000|2022-04-29 13:44:20|257.48|255.08|257.6|255.2|257.6|255.2|257.43|255.03|0
1651239870000|2022-04-29 13:44:30|257.72|255.32|258.56|256.16|258.56|256.16|257.72|255.32|0
1651239880000|2022-04-29 13:44:40|258.91|256.51|259.1|256.7|259.1|256.7|258.74|256.34|0
1651239890000|2022-04-29 13:44:50|259.15|256.75|259.15|256.75|259.21|256.81|259.15|256.75|0
1651239900000|2022-04-29 13:45:00|258.56|256.16|259.75|257.35|259.75|257.35|258.56|256.16|0
1651239910000|2022-04-29 13:45:10|259.57|257.17|259.03|256.63|259.57|257.17|259.03|256.63|0
1651239920000|2022-04-29 13:45:20|259.15|256.75|258.79|256.39|259.15|256.75|258.08|255.68|0
1651239930000|2022-04-29 13:45:30|258.67|256.27|258.2|255.8|258.67|256.27|258.2|255.8|0
1651239940000|2022-04-29 13:45:40|257.84|255.44|257.37|254.97|257.84|255.44|257.37|254.97|0
1651239950000|2022-04-29 13:45:50|257.13|254.73|256.65|254.25|257.13|254.73|256.3|253.9|0
1651239960000|2022-04-29 13:46:00|256.42|254.02|256.83|254.43|256.83|254.43|255.71|253.31|0
1651239970000|2022-04-29 13:46:10|256.89|254.49|258.32|255.92|258.32|255.92|256.89|254.49|0
1651239980000|2022-04-29 13:46:20|257.6|255.2|257.72|255.32|257.72|255.32|256.89|254.49|0
1651239990000|2022-04-29 13:46:30|257.6|255.2|258.32|255.92|258.32|255.92|257.6|255.2|0
1651240000000|2022-04-29 13:46:40|258.55|256.15|257.84|255.44|258.55|256.15|257.84|255.44|0
1651240010000|2022-04-29 13:46:50|257.48|255.08|258.26|255.86|258.26|255.86|257.48|255.08|0
1651240020000|2022-04-29 13:47:00|258.32|255.92|258.2|255.8|258.38|255.98|257.96|255.56|0
1651240030000|2022-04-29 13:47:10|257.72|255.32|258.67|256.27|258.67|256.27|257.72|255.32|0
1651240040000|2022-04-29 13:47:20|258.55|256.15|258.43|256.03|258.55|256.15|258.08|255.68|0
1651240050000|2022-04-29 13:47:30|258.55|256.15|259.27|256.87|259.27|256.87|258.43|256.03|0
1651240060000|2022-04-29 13:47:40|258.67|256.27|257.72|255.32|258.67|256.27|257.72|255.32|0
1651240070000|2022-04-29 13:47:50|257.48|255.08|257.6|255.2|257.72|255.32|257.48|255.08|0
1651240080000|2022-04-29 13:48:00|257.48|255.08|257.6|255.2|257.84|255.44|257.48|255.08|0
1651240090000|2022-04-29 13:48:10|257.36|254.96|257.13|254.73|257.36|254.96|257.13|254.73|0
1651240100000|2022-04-29 13:48:20|257.07|254.67|257.01|254.61|257.36|254.96|257.01|254.61|0
1651240110000|2022-04-29 13:48:30|257.13|254.73|256.89|254.49|257.13|254.73|256.53|254.13|0
1651240120000|2022-04-29 13:48:40|257.36|254.96|256.53|254.13|257.36|254.96|256.53|254.13|0
1651240130000|2022-04-29 13:48:50|256.65|254.25|256.53|254.13|256.77|254.37|256.41|254.01|0
1651240140000|2022-04-29 13:49:00|256.77|254.37|256.77|254.37|256.77|254.37|256.41|254.01|0
1651240150000|2022-04-29 13:49:10|256.41|254.01|256.53|254.13|256.77|254.37|256.41|254.01|0
1651240160000|2022-04-29 13:49:20|257.01|254.61|257.48|255.08|257.72|255.32|257.01|254.61|0
1651240170000|2022-04-29 13:49:30|256.89|254.49|257.01|254.61|257.01|254.61|256.65|254.25|0
1651240180000|2022-04-29 13:49:40|256.53|254.13|254.76|252.36|256.53|254.13|254.76|252.36|0
1651240190000|2022-04-29 13:49:50|255.47|253.07|255.94|253.54|255.94|253.54|255.35|252.95|0
1651240200000|2022-04-29 13:50:00|256.18|253.78|255.29|252.89|256.18|253.78|255.29|252.89|0
1651240210000|2022-04-29 13:50:10|255.58|253.18|254.52|252.12|255.58|253.18|254.52|252.12|0
1651240220000|2022-04-29 13:50:20|253.7|251.3|253.82|251.42|253.82|251.42|253.7|251.3|0
1651240230000|2022-04-29 13:50:30|253.93|251.53|255.58|253.18|255.58|253.18|253.93|251.53|0
1651240240000|2022-04-29 13:50:40|254.88|252.48|254.76|252.36|254.88|252.48|254.76|252.36|0
1651240250000|2022-04-29 13:50:50|254.4|252|254.4|252|254.88|252.48|254.17|251.77|0
1651240260000|2022-04-29 13:51:00|254.64|252.24|255.11|252.71|255.11|252.71|254.52|252.12|0
1651240270000|2022-04-29 13:51:10|254.99|252.59|254.99|252.59|255.11|252.71|254.76|252.36|0
1651240280000|2022-04-29 13:51:20|255.35|252.95|255.47|253.07|255.58|253.18|255.35|252.95|0
1651240290000|2022-04-29 13:51:30|255.23|252.83|255.35|252.95|255.35|252.95|254.64|252.24|0
1651240300000|2022-04-29 13:51:40|255.7|253.3|256.65|254.25|256.65|254.25|255.53|253.13|0
1651240310000|2022-04-29 13:51:50|256.53|254.13|256.18|253.78|256.77|254.37|256.18|253.78|0
1651240320000|2022-04-29 13:52:00|256.29|253.89|256.41|254.01|256.41|254.01|256.18|253.78|0
1651240330000|2022-04-29 13:52:10|256.17|253.77|257.6|255.2|257.6|255.2|256.17|253.77|0
1651240340000|2022-04-29 13:52:20|257.12|254.72|257.36|254.96|257.72|255.32|257.12|254.72|0
1651240350000|2022-04-29 13:52:30|257.12|254.72|257.36|254.96|257.48|255.08|256.89|254.49|0
1651240360000|2022-04-29 13:52:40|256.74|254.34|256.26|253.86|256.74|254.34|256.14|253.74|0
1651240370000|2022-04-29 13:52:50|256.38|253.98|256.95|254.55|257.61|255.21|256.38|253.98|0
1651240380000|2022-04-29 13:53:00|256.59|254.19|255.64|253.24|256.59|254.19|255.64|253.24|0
1651240390000|2022-04-29 13:53:10|256.24|253.84|256.71|254.31|256.71|254.31|256.24|253.84|0
1651240400000|2022-04-29 13:53:20|256|253.6|256.36|253.96|256.36|253.96|255.88|253.48|0
1651240410000|2022-04-29 13:53:30|256.59|254.19|256.71|254.31|256.71|254.31|256.59|254.19|0
1651240420000|2022-04-29 13:53:40|256.54|254.14|255.53|253.13|256.83|254.43|255.53|253.13|0
1651240430000|2022-04-29 13:53:50|255.05|252.65|256.35|253.95|256.35|253.95|255.05|252.65|0
1651240440000|2022-04-29 13:54:00|256.83|254.43|256.24|253.84|256.83|254.43|256.12|253.72|0
1651240450000|2022-04-29 13:54:10|256.47|254.07|255.53|253.13|256.47|254.07|255.53|253.13|0
1651240460000|2022-04-29 13:54:20|256.12|253.72|256.35|253.95|256.35|253.95|256|253.6|0
1651240470000|2022-04-29 13:54:30|256.59|254.19|256.12|253.72|256.59|254.19|256.12|253.72|0
1651240480000|2022-04-29 13:54:40|255.53|253.13|254.58|252.18|255.53|253.13|254.58|252.18|0
1651240490000|2022-04-29 13:54:50|255.05|252.65|254.93|252.53|255.17|252.77|254.93|252.53|0
1651240500000|2022-04-29 13:55:00|254.11|251.71|253.17|250.77|254.11|251.71|253.17|250.77|0
1651240510000|2022-04-29 13:55:10|252.93|250.53|252.93|250.53|253.17|250.77|252.93|250.53|0
1651240520000|2022-04-29 13:55:20|252.34|249.94|252.23|249.83|252.46|250.06|252.23|249.83|0
1651240530000|2022-04-29 13:55:30|251.99|249.59|252.58|250.18|252.58|250.18|251.88|249.48|0
1651240540000|2022-04-29 13:55:40|252.46|250.06|251.76|249.36|252.46|250.06|251.64|249.24|0
1651240550000|2022-04-29 13:55:50|251.17|248.77|250.36|247.96|251.17|248.77|250.36|247.96|0
1651240560000|2022-04-29 13:56:00|249.77|247.37|249.77|247.37|249.77|247.37|249.77|247.37|0
1651240570000|2022-04-29 13:56:10|248.61|246.21|248.15|245.75|248.61|246.21|248.15|245.75|0
1651240580000|2022-04-29 13:56:20|247.92|245.52|246.88|244.48|248.03|245.63|246.88|244.48|0
1651240590000|2022-04-29 13:56:30|247.34|244.94|247.11|244.71|247.45|245.05|247.11|244.71|0
1651240600000|2022-04-29 13:56:40|246.99|244.59|246.88|244.48|247.22|244.82|246.88|244.48|0
1651240610000|2022-04-29 13:56:50|247.22|244.82|246.53|244.13|247.22|244.82|246.53|244.13|0
1651240620000|2022-04-29 13:57:00|246.42|244.02|246.76|244.36|246.88|244.48|246.42|244.02|0
1651240630000|2022-04-29 13:57:10|245.61|243.21|245.95|243.55|245.95|243.55|245.38|242.98|0
1651240640000|2022-04-29 13:57:20|246.18|243.78|248.16|245.76|248.39|245.99|246.18|243.78|0
1651240650000|2022-04-29 13:57:30|248.51|246.11|248.39|245.99|248.51|246.11|248.39|245.99|0
1651240660000|2022-04-29 13:57:40|248.62|246.22|248.68|246.28|248.74|246.34|248.62|246.22|0
1651240670000|2022-04-29 13:57:50|248.28|245.88|245.94|243.54|248.28|245.88|245.36|242.96|0
1651240680000|2022-04-29 13:58:00|245.82|243.42|245.94|243.54|245.94|243.54|245.59|243.19|0
1651240690000|2022-04-29 13:58:10|245.59|243.19|245.65|243.25|245.65|243.25|245.36|242.96|0
1651240700000|2022-04-29 13:58:20|245.59|243.19|243.27|240.87|245.59|243.19|243.27|240.87|0
1651240710000|2022-04-29 13:58:30|243.26|240.86|243.26|240.86|243.38|240.98|243.26|240.86|0
1651240720000|2022-04-29 13:58:40|243.5|241.1|243.38|240.98|243.96|241.56|243.38|240.98|0
1651240730000|2022-04-29 13:58:50|243.26|240.86|243.32|240.92|243.38|240.98|243.26|240.86|0
1651240740000|2022-04-29 13:59:00|243.26|240.86|243.15|240.75|243.26|240.86|243.03|240.63|0
1651240750000|2022-04-29 13:59:10|242.98|240.58|242.92|240.52|242.98|240.58|242.8|240.4|0
1651240760000|2022-04-29 13:59:20|243.03|240.63|242.69|240.29|243.03|240.63|242.69|240.29|0
1651240770000|2022-04-29 13:59:30|242.57|240.17|241.77|239.37|242.57|240.17|241.77|239.37|0
1651240780000|2022-04-29 13:59:40|242.12|239.72|242.98|240.58|243.72|241.32|242.12|239.72|0
1651240790000|2022-04-29 13:59:50|242.75|240.35|242.52|240.12|242.75|240.35|242.52|240.12|0
1651240800000|2022-04-29 14:00:00|242.4|240|242.23|239.83|242.4|240|242|239.6|0
1651240810000|2022-04-29 14:00:10|241.89|239.49|242.46|240.06|243.03|240.63|241.89|239.49|0
1651240820000|2022-04-29 14:00:20|242.69|240.29|243.15|240.75|243.26|240.86|242.69|240.29|0
1651240830000|2022-04-29 14:00:30|243.03|240.63|243.38|240.98|243.38|240.98|242.92|240.52|0
1651240840000|2022-04-29 14:00:40|242.8|240.4|243.26|240.86|243.26|240.86|242.8|240.4|0
1651240850000|2022-04-29 14:00:50|243.15|240.75|243.84|241.44|243.84|241.44|243.03|240.63|0
1651240860000|2022-04-29 14:01:00|243.38|240.98|244.07|241.67|244.07|241.67|243.38|240.98|0
1651240870000|2022-04-29 14:01:10|243.95|241.55|244.3|241.9|244.3|241.9|243.95|241.55|0
1651240880000|2022-04-29 14:01:20|244.53|242.13|245.22|242.82|245.22|242.82|244.3|241.9|0
1651240890000|2022-04-29 14:01:30|245.8|243.4|245.92|243.52|245.92|243.52|245.8|243.4|0
1651240900000|2022-04-29 14:01:40|245.22|242.82|245.8|243.4|245.8|243.4|245.22|242.82|0
1651240910000|2022-04-29 14:01:50|245.69|243.29|246.15|243.75|246.15|243.75|245.69|243.29|0
1651240920000|2022-04-29 14:02:00|245.57|243.17|244.88|242.48|245.69|243.29|244.88|242.48|0
1651240930000|2022-04-29 14:02:10|244.07|241.67|244.07|241.67|244.18|241.78|243.95|241.55|0
1651240940000|2022-04-29 14:02:20|243.95|241.55|244.13|241.73|244.18|241.78|243.84|241.44|0
1651240950000|2022-04-29 14:02:30|244.07|241.67|243.95|241.55|244.07|241.67|243.9|241.5|0
1651240960000|2022-04-29 14:02:40|244.3|241.9|244.99|242.59|244.99|242.59|244.3|241.9|0
1651240970000|2022-04-29 14:02:50|245.46|243.06|246.04|243.64|246.04|243.64|245.34|242.94|0
1651240980000|2022-04-29 14:03:00|246.15|243.75|246.1|243.7|246.15|243.75|245.92|243.52|0
1651240990000|2022-04-29 14:03:10|245.8|243.4|244.94|242.54|245.8|243.4|244.94|242.54|0
1651241000000|2022-04-29 14:03:20|244.53|242.13|244.18|241.78|244.65|242.25|244.07|241.67|0
1651241010000|2022-04-29 14:03:30|243.95|241.55|244.07|241.67|244.07|241.67|243.61|241.21|0
1651241020000|2022-04-29 14:03:40|244.41|242.01|244.76|242.36|244.88|242.48|244.41|242.01|0
1651241030000|2022-04-29 14:03:50|244.65|242.25|245.69|243.29|245.69|243.29|244.65|242.25|0
1651241040000|2022-04-29 14:04:00|245.34|242.94|244.76|242.36|245.34|242.94|244.76|242.36|0
1651241050000|2022-04-29 14:04:10|245.57|243.17|245.45|243.05|245.57|243.17|245.34|242.94|0
1651241060000|2022-04-29 14:04:20|245.69|243.29|245.8|243.4|245.92|243.52|245.69|243.29|0
1651241070000|2022-04-29 14:04:30|245.69|243.29|245.8|243.4|245.92|243.52|245.69|243.29|0
1651241080000|2022-04-29 14:04:40|246.15|243.75|246.15|243.75|246.15|243.75|245.69|243.29|0
1651241090000|2022-04-29 14:04:50|246.03|243.63|245.8|243.4|246.15|243.75|245.8|243.4|0
1651241100000|2022-04-29 14:05:00|245.92|243.52|246.03|243.63|246.03|243.63|245.8|243.4|0
1651241110000|2022-04-29 14:05:10|246.15|243.75|246.5|244.1|246.61|244.21|246.03|243.63|0
1651241120000|2022-04-29 14:05:20|246.15|243.75|245.8|243.4|246.15|243.75|245.69|243.29|0
1651241130000|2022-04-29 14:05:30|245.34|242.94|245.57|243.17|245.57|243.17|245.34|242.94|0
1651241140000|2022-04-29 14:05:40|245.92|243.52|246.61|244.21|246.61|244.21|245.92|243.52|0
1651241150000|2022-04-29 14:05:50|246.27|243.87|246.5|244.1|246.5|244.1|246.27|243.87|0
1651241160000|2022-04-29 14:06:00|246.15|243.75|245.92|243.52|246.15|243.75|245.57|243.17|0
1651241170000|2022-04-29 14:06:10|246.15|243.75|246.73|244.33|246.73|244.33|246.15|243.75|0
1651241180000|2022-04-29 14:06:20|247.08|244.68|247.66|245.26|247.66|245.26|247.08|244.68|0
1651241190000|2022-04-29 14:06:30|247.78|245.38|246.96|244.56|247.78|245.38|246.96|244.56|0
1651241200000|2022-04-29 14:06:40|247.14|244.74|247.19|244.79|247.19|244.79|246.73|244.33|0
1651241210000|2022-04-29 14:06:50|246.96|244.56|247.08|244.68|247.66|245.26|246.96|244.56|0
1651241220000|2022-04-29 14:07:00|247.72|245.32|247.54|245.14|247.89|245.49|247.54|245.14|0
1651241230000|2022-04-29 14:07:10|247.31|244.91|247.78|245.38|247.78|245.38|247.08|244.68|0
1651241240000|2022-04-29 14:07:20|247.66|245.26|247.78|245.38|247.89|245.49|247.54|245.14|0
1651241250000|2022-04-29 14:07:30|247.72|245.32|248.01|245.61|248.01|245.61|247.66|245.26|0
1651241260000|2022-04-29 14:07:40|247.89|245.49|248.01|245.61|248.01|245.61|247.89|245.49|0
1651241270000|2022-04-29 14:07:50|248.71|246.31|248.71|246.31|248.71|246.31|248.48|246.08|0
1651241280000|2022-04-29 14:08:00|248.59|246.19|248.71|246.31|248.71|246.31|248.54|246.14|0
1651241290000|2022-04-29 14:08:10|248.59|246.19|248.59|246.19|248.71|246.31|248.59|246.19|0
1651241300000|2022-04-29 14:08:20|248.71|246.31|249.71|247.31|249.71|247.31|248.71|246.31|0
1651241310000|2022-04-29 14:08:30|249.76|247.36|249.88|247.48|249.88|247.48|249.53|247.13|0
1651241320000|2022-04-29 14:08:40|249.65|247.25|249.65|247.25|249.65|247.25|249.3|246.9|0
1651241330000|2022-04-29 14:08:50|249.76|247.36|249.36|246.96|250.12|247.72|249.3|246.9|0
1651241340000|2022-04-29 14:09:00|248.83|246.43|249.88|247.48|250|247.6|248.83|246.43|0
1651241350000|2022-04-29 14:09:10|249.76|247.36|249.88|247.48|249.88|247.48|249.76|247.36|0
1651241360000|2022-04-29 14:09:20|249.76|247.36|249.53|247.13|249.76|247.36|249.53|247.13|0
1651241370000|2022-04-29 14:09:30|249.41|247.01|249.29|246.89|249.76|247.36|249.18|246.78|0
1651241380000|2022-04-29 14:09:40|248.94|246.54|248.77|246.37|249.29|246.89|248.77|246.37|0
1651241390000|2022-04-29 14:09:50|247.66|245.26|248.13|245.73|248.13|245.73|247.66|245.26|0
1651241400000|2022-04-29 14:10:00|247.89|245.49|247.43|245.03|247.89|245.49|247.43|245.03|0
1651241410000|2022-04-29 14:10:10|247.08|244.68|246.38|243.98|247.08|244.68|246.38|243.98|0
1651241420000|2022-04-29 14:10:20|246.61|244.21|246.03|243.63|246.84|244.44|246.03|243.63|0
1651241430000|2022-04-29 14:10:30|246.26|243.86|247.08|244.68|247.08|244.68|246.26|243.86|0
1651241440000|2022-04-29 14:10:40|247.31|244.91|246.49|244.09|247.31|244.91|246.49|244.09|0
1651241450000|2022-04-29 14:10:50|247.08|244.68|248.01|245.61|248.01|245.61|247.08|244.68|0
1651241460000|2022-04-29 14:11:00|247.89|245.49|248.59|246.19|248.59|246.19|247.89|245.49|0
1651241470000|2022-04-29 14:11:10|248.94|246.54|249.41|247.01|249.65|247.25|248.94|246.54|0
1651241480000|2022-04-29 14:11:20|249.29|246.89|249.65|247.25|249.65|247.25|248.83|246.43|0
1651241490000|2022-04-29 14:11:30|249.88|247.48|249.29|246.89|250|247.6|249.29|246.89|0
1651241500000|2022-04-29 14:11:40|249.65|247.25|249.76|247.36|249.76|247.36|249.47|247.07|0
1651241510000|2022-04-29 14:11:50|250|247.6|250|247.6|250.06|247.66|250|247.6|0
1651241520000|2022-04-29 14:12:00|249.53|247.13|249.29|246.89|249.64|247.24|249.29|246.89|0
1651241530000|2022-04-29 14:12:10|248.83|246.43|248.83|246.43|248.83|246.43|248.47|246.07|0
1651241540000|2022-04-29 14:12:20|248.82|246.42|249.71|247.31|249.71|247.31|248.82|246.42|0
1651241550000|2022-04-29 14:12:30|249.59|247.19|249.76|247.36|249.76|247.36|249.41|247.01|0
1651241560000|2022-04-29 14:12:40|250.06|247.66|249.88|247.48|250.23|247.83|249.88|247.48|0
1651241570000|2022-04-29 14:12:50|249.76|247.36|249.76|247.36|250|247.6|249.76|247.36|0
1651241580000|2022-04-29 14:13:00|248.94|246.54|248.36|245.96|248.94|246.54|248.24|245.84|0
1651241590000|2022-04-29 14:13:10|248.82|246.42|248.01|245.61|248.82|246.42|248.01|245.61|0
1651241600000|2022-04-29 14:13:20|247.66|245.26|248.12|245.72|248.12|245.72|247.66|245.26|0
1651241610000|2022-04-29 14:13:30|247.89|245.49|247.77|245.37|248.01|245.61|247.72|245.32|0
1651241620000|2022-04-29 14:13:40|248.24|245.84|249.29|246.89|249.29|246.89|248.24|245.84|0
1651241630000|2022-04-29 14:13:50|249.24|246.84|248.94|246.54|249.24|246.84|248.94|246.54|0
1651241640000|2022-04-29 14:14:00|248.82|246.42|248.77|246.37|249|246.6|248.77|246.37|0
1651241650000|2022-04-29 14:14:10|249.06|246.66|248.59|246.19|249.06|246.66|248.36|245.96|0
1651241660000|2022-04-29 14:14:20|248.42|246.02|249.41|247.01|249.41|247.01|248.42|246.02|0
1651241670000|2022-04-29 14:14:30|249.82|247.42|249.35|246.95|249.82|247.42|249.35|246.95|0
1651241680000|2022-04-29 14:14:40|249.29|246.89|248.94|246.54|249.29|246.89|248.94|246.54|0
1651241690000|2022-04-29 14:14:50|248.71|246.31|248.94|246.54|248.94|246.54|248.59|246.19|0
1651241700000|2022-04-29 14:15:00|249.17|246.77|248.24|245.84|249.17|246.77|248.24|245.84|0
1651241710000|2022-04-29 14:15:10|248.59|246.19|248.24|245.84|248.71|246.31|248.24|245.84|0
1651241720000|2022-04-29 14:15:20|247.89|245.49|246.61|244.21|247.89|245.49|246.61|244.21|0
1651241730000|2022-04-29 14:15:30|245.8|243.4|246.61|244.21|246.61|244.21|245.8|243.4|0
1651241740000|2022-04-29 14:15:40|247.07|244.67|248.12|245.72|248.12|245.72|247.07|244.67|0
1651241750000|2022-04-29 14:15:50|248.36|245.96|249.64|247.24|249.64|247.24|248.36|245.96|0
1651241760000|2022-04-29 14:16:00|250.35|247.95|251.17|248.77|251.17|248.77|250.35|247.95|0
1651241770000|2022-04-29 14:16:10|250.7|248.3|251.76|249.36|251.76|249.36|250.7|248.3|0
1651241780000|2022-04-29 14:16:20|251.52|249.12|253.41|251.01|253.41|251.01|251.52|249.12|0
1651241790000|2022-04-29 14:16:30|254.13|251.73|253.65|251.25|254.13|251.73|253.65|251.25|0
1651241800000|2022-04-29 14:16:40|253.41|251.01|253.41|251.01|253.77|251.37|253.3|250.9|0
1651241810000|2022-04-29 14:16:50|253.59|251.19|253.89|251.49|254.01|251.61|253.59|251.19|0
1651241820000|2022-04-29 14:17:00|254.48|252.08|253.77|251.37|254.66|252.26|253.77|251.37|0
1651241830000|2022-04-29 14:17:10|254.01|251.61|254.48|252.08|254.48|252.08|253.77|251.37|0
1651241840000|2022-04-29 14:17:20|255.2|252.8|254.24|251.84|255.2|252.8|254.24|251.84|0
1651241850000|2022-04-29 14:17:30|254.01|251.61|255.08|252.68|255.08|252.68|254.01|251.61|0
1651241860000|2022-04-29 14:17:40|254.96|252.56|255.91|253.51|256.27|253.87|254.96|252.56|0
1651241870000|2022-04-29 14:17:50|255.79|253.39|256.03|253.63|256.39|253.99|255.79|253.39|0
1651241880000|2022-04-29 14:18:00|256.15|253.75|255.55|253.15|256.15|253.75|255.55|253.15|0
1651241890000|2022-04-29 14:18:10|255.31|252.91|255.43|253.03|255.55|253.15|255.31|252.91|0
1651241900000|2022-04-29 14:18:20|255.55|253.15|255.61|253.21|255.61|253.21|255.31|252.91|0
1651241910000|2022-04-29 14:18:30|255.43|253.03|256.03|253.63|256.03|253.63|255.43|253.03|0
1651241920000|2022-04-29 14:18:40|256.51|254.11|256.87|254.47|256.87|254.47|256.39|253.99|0
1651241930000|2022-04-29 14:18:50|256.51|254.11|256.99|254.59|256.99|254.59|256.51|254.11|0
1651241940000|2022-04-29 14:19:00|257.11|254.71|258.37|255.97|258.37|255.97|257.11|254.71|0
1651241950000|2022-04-29 14:19:10|258.18|255.78|258.55|256.15|258.55|256.15|258.18|255.78|0
1651241960000|2022-04-29 14:19:20|258.67|256.27|258.18|255.78|258.67|256.27|258.18|255.78|0
1651241970000|2022-04-29 14:19:30|257.94|255.54|258.67|256.27|258.67|256.27|257.94|255.54|0
1651241980000|2022-04-29 14:19:40|258.54|256.14|258.42|256.02|258.67|256.27|258.3|255.9|0
1651241990000|2022-04-29 14:19:50|258.37|255.97|258.06|255.66|258.91|256.51|258.06|255.66|0
1651242000000|2022-04-29 14:20:00|258.54|256.14|258.42|256.02|258.54|256.14|258.06|255.66|0
1651242010000|2022-04-29 14:20:10|258.66|256.26|258.25|255.85|258.66|256.26|258.25|255.85|0
1651242020000|2022-04-29 14:20:20|258.54|256.14|258.54|256.14|258.66|256.26|258.54|256.14|0
1651242030000|2022-04-29 14:20:30|258.25|255.85|258.3|255.9|258.3|255.9|257.65|255.25|0
1651242040000|2022-04-29 14:20:40|258.54|256.14|258.3|255.9|258.78|256.38|258.3|255.9|0
1651242050000|2022-04-29 14:20:50|258.42|256.02|258.66|256.26|258.66|256.26|258.42|256.02|0
1651242060000|2022-04-29 14:21:00|258.78|256.38|259.15|256.75|259.27|256.87|258.78|256.38|0
1651242070000|2022-04-29 14:21:10|258.9|256.5|259.51|257.11|259.51|257.11|258.9|256.5|0
1651242080000|2022-04-29 14:21:20|259.27|256.87|258.3|255.9|259.27|256.87|258.3|255.9|0
1651242090000|2022-04-29 14:21:30|258.25|255.85|258.54|256.14|259.27|256.87|258.25|255.85|0
1651242100000|2022-04-29 14:21:40|258.9|256.5|258.9|256.5|258.9|256.5|258.9|256.5|0
1651242110000|2022-04-29 14:21:50|259.02|256.62|258.54|256.14|259.02|256.62|258.54|256.14|0
1651242120000|2022-04-29 14:22:00|258.06|255.66|257.82|255.42|258.06|255.66|257.82|255.42|0
1651242130000|2022-04-29 14:22:10|257.34|254.94|258.06|255.66|258.06|255.66|257.1|254.7|0
1651242140000|2022-04-29 14:22:20|258.18|255.78|258.78|256.38|258.78|256.38|258.18|255.78|0
1651242150000|2022-04-29 14:22:30|258.66|256.26|258.9|256.5|258.9|256.5|258.66|256.26|0
1651242160000|2022-04-29 14:22:40|258.66|256.26|258.9|256.5|258.9|256.5|258.54|256.14|0
1651242170000|2022-04-29 14:22:50|258.78|256.38|258.66|256.26|259.26|256.86|258.66|256.26|0
1651242180000|2022-04-29 14:23:00|258.9|256.5|259.02|256.62|259.02|256.62|258.78|256.38|0
1651242190000|2022-04-29 14:23:10|258.66|256.26|259.39|256.99|259.39|256.99|258.66|256.26|0
1651242200000|2022-04-29 14:23:20|259.51|257.11|259.02|256.62|259.51|257.11|259.02|256.62|0
1651242210000|2022-04-29 14:23:30|259.26|256.86|259.63|257.23|259.63|257.23|259.26|256.86|0
1651242220000|2022-04-29 14:23:40|259.75|257.35|259.75|257.35|259.75|257.35|259.75|257.35|0
1651242230000|2022-04-29 14:23:50|260.23|257.83|260.47|258.07|260.59|258.19|260.11|257.71|0
1651242240000|2022-04-29 14:24:00|260.59|258.19|260.59|258.19|260.95|258.55|260.59|258.19|0
1651242250000|2022-04-29 14:24:10|260.71|258.31|260.23|257.83|260.71|258.31|260.23|257.83|0
1651242260000|2022-04-29 14:24:20|260.35|257.95|261.32|258.92|261.32|258.92|260.35|257.95|0
1651242270000|2022-04-29 14:24:30|260.47|258.07|260.47|258.07|260.95|258.55|260.47|258.07|0
1651242280000|2022-04-29 14:24:40|259.87|257.47|259.5|257.1|259.87|257.47|259.38|256.98|0
1651242290000|2022-04-29 14:24:50|259.38|256.98|259.99|257.59|259.99|257.59|259.26|256.86|0
1651242300000|2022-04-29 14:25:00|260.17|257.77|259.87|257.47|260.17|257.77|259.87|257.47|0
1651242310000|2022-04-29 14:25:10|259.63|257.23|259.5|257.1|259.75|257.35|259.14|256.74|0
1651242320000|2022-04-29 14:25:20|259.62|257.22|260.23|257.83|260.23|257.83|259.5|257.1|0
1651242330000|2022-04-29 14:25:30|260.59|258.19|261.07|258.67|261.07|258.67|260.59|258.19|0
1651242340000|2022-04-29 14:25:40|260.71|258.31|260.71|258.31|261.02|258.62|260.71|258.31|0
1651242350000|2022-04-29 14:25:50|260.83|258.43|260.35|257.95|260.95|258.55|260.35|257.95|0
1651242360000|2022-04-29 14:26:00|260.11|257.71|260.83|258.43|260.83|258.43|260.11|257.71|0
1651242370000|2022-04-29 14:26:10|260.71|258.31|260.77|258.37|260.77|258.37|260.71|258.31|0
1651242380000|2022-04-29 14:26:20|260.71|258.31|260.53|258.13|260.71|258.31|260.47|258.07|0
1651242390000|2022-04-29 14:26:30|260.47|258.07|260.47|258.07|260.47|258.07|259.87|257.47|0
1651242400000|2022-04-29 14:26:40|260.65|258.25|260.59|258.19|260.65|258.25|260.47|258.07|0
1651242410000|2022-04-29 14:26:50|260.83|258.43|261.07|258.67|261.19|258.79|260.83|258.43|0
1651242420000|2022-04-29 14:27:00|261.19|258.79|261.62|259.22|262.04|259.64|261.19|258.79|0
1651242430000|2022-04-29 14:27:10|261.8|259.4|261.8|259.4|261.99|259.59|261.8|259.4|0
1651242440000|2022-04-29 14:27:20|262.04|259.64|262.16|259.76|262.53|260.13|262.04|259.64|0
1651242450000|2022-04-29 14:27:30|261.86|259.46|262.41|260.01|262.41|260.01|261.86|259.46|0
1651242460000|2022-04-29 14:27:40|262.04|259.64|262.16|259.76|262.53|260.13|262.04|259.64|0
1651242470000|2022-04-29 14:27:50|262.29|259.89|262.16|259.76|262.29|259.89|262.16|259.76|0
1651242480000|2022-04-29 14:28:00|263.02|260.62|262.77|260.37|263.02|260.62|262.41|260.01|0
1651242490000|2022-04-29 14:28:10|262.89|260.49|262.89|260.49|262.96|260.56|262.65|260.25|0
1651242500000|2022-04-29 14:28:20|262.77|260.37|263.62|261.22|263.87|261.47|262.77|260.37|0
1651242510000|2022-04-29 14:28:30|263.75|261.35|263.87|261.47|263.87|261.47|263.75|261.35|0
1651242520000|2022-04-29 14:28:40|263.75|261.35|263.99|261.59|263.99|261.59|263.75|261.35|0
1651242530000|2022-04-29 14:28:50|264.11|261.71|264.48|262.08|264.48|262.08|263.99|261.59|0
1651242540000|2022-04-29 14:29:00|264.72|262.32|264.23|261.83|264.72|262.32|264.23|261.83|0
1651242550000|2022-04-29 14:29:10|263.87|261.47|264.11|261.71|264.23|261.83|263.87|261.47|0
1651242560000|2022-04-29 14:29:20|263.99|261.59|264.36|261.96|264.36|261.96|263.99|261.59|0
1651242570000|2022-04-29 14:29:30|264.23|261.83|263.62|261.22|264.23|261.83|263.5|261.1|0
1651242580000|2022-04-29 14:29:40|263.5|261.1|263.5|261.1|263.62|261.22|263.5|261.1|0
1651242590000|2022-04-29 14:29:50|263.62|261.22|263.99|261.59|263.99|261.59|263.62|261.22|0
1651242600000|2022-04-29 14:30:00|264.11|261.71|263.87|261.47|264.72|262.32|263.87|261.47|0
1651242610000|2022-04-29 14:30:10|263.74|261.34|264.36|261.96|264.36|261.96|263.74|261.34|0
1651242620000|2022-04-29 14:30:20|264.48|262.08|264.11|261.71|264.48|262.08|264.11|261.71|0
1651242630000|2022-04-29 14:30:30|264.35|261.95|263.62|261.22|264.48|262.08|263.62|261.22|0
1651242640000|2022-04-29 14:30:40|263.87|261.47|264.48|262.08|264.48|262.08|263.87|261.47|0
1651242650000|2022-04-29 14:30:50|264.6|262.2|264.48|262.08|264.6|262.2|264.23|261.83|0
1651242660000|2022-04-29 14:31:00|264.23|261.83|264.84|262.44|264.84|262.44|264.23|261.83|0
1651242670000|2022-04-29 14:31:10|264.6|262.2|264.48|262.08|264.72|262.32|264.48|262.08|0
1651242680000|2022-04-29 14:31:20|263.74|261.34|264.23|261.83|264.23|261.83|263.74|261.34|0
1651242690000|2022-04-29 14:31:30|263.99|261.59|263.62|261.22|263.99|261.59|263.62|261.22|0
1651242700000|2022-04-29 14:31:40|263.74|261.34|261.84|259.44|263.74|261.34|257.67|255.27|0
1651242710000|2022-04-29 14:31:50|261.96|259.56|263.01|260.61|263.01|260.61|261.84|259.44|0
1651242720000|2022-04-29 14:32:00|263.5|261.1|262.4|260|263.5|261.1|262.4|260|0
1651242730000|2022-04-29 14:32:10|262.52|260.12|262.4|260|262.76|260.36|262.4|260|0
1651242740000|2022-04-29 14:32:20|262.52|260.12|262.64|260.24|263.25|260.85|262.52|260.12|0
1651242750000|2022-04-29 14:32:30|262.76|260.36|263.13|260.73|263.13|260.73|262.76|260.36|0
1651242760000|2022-04-29 14:32:40|263.25|260.85|263.25|260.85|263.5|261.1|263.25|260.85|0
1651242770000|2022-04-29 14:32:50|263.01|260.61|263.31|260.91|263.44|261.04|263.01|260.61|0
1651242780000|2022-04-29 14:33:00|263.13|260.73|263.37|260.97|263.49|261.09|263.13|260.73|0
1651242790000|2022-04-29 14:33:10|263.8|261.4|264.35|261.95|264.35|261.95|263.8|261.4|0
1651242800000|2022-04-29 14:33:20|264.23|261.83|263.62|261.22|264.23|261.83|263.62|261.22|0
1651242810000|2022-04-29 14:33:30|263.74|261.34|263.86|261.46|263.86|261.46|263.74|261.34|0
1651242820000|2022-04-29 14:33:40|263.49|261.09|263.25|260.85|263.62|261.22|263.25|260.85|0
1651242830000|2022-04-29 14:33:50|262.88|260.48|263.13|260.73|263.13|260.73|262.88|260.48|0
1651242840000|2022-04-29 14:34:00|262.76|260.36|262.4|260|262.76|260.36|262.4|260|0
1651242850000|2022-04-29 14:34:10|262.64|260.24|262.76|260.36|263.13|260.73|262.64|260.24|0
1651242860000|2022-04-29 14:34:20|262.4|260|262.76|260.36|262.76|260.36|262.4|260|0
1651242870000|2022-04-29 14:34:30|263.01|260.61|263.98|261.58|263.98|261.58|263.01|260.61|0
1651242880000|2022-04-29 14:34:40|264.1|261.7|264.05|261.65|264.23|261.83|264.05|261.65|0
1651242890000|2022-04-29 14:34:50|264.23|261.83|264.47|262.07|264.47|262.07|264.1|261.7|0
1651242900000|2022-04-29 14:35:00|264.1|261.7|263.86|261.46|264.35|261.95|263.86|261.46|0
1651242910000|2022-04-29 14:35:10|264.05|261.65|263.86|261.46|264.05|261.65|263.86|261.46|0
1651242920000|2022-04-29 14:35:20|264.1|261.7|263.98|261.58|264.23|261.83|263.98|261.58|0
1651242930000|2022-04-29 14:35:30|264.23|261.83|265.33|262.93|265.33|262.93|264.23|261.83|0
1651242940000|2022-04-29 14:35:40|265.45|263.05|265.45|263.05|265.57|263.17|265.45|263.05|0
1651242950000|2022-04-29 14:35:50|265.7|263.3|266.37|263.97|266.37|263.97|265.7|263.3|0
1651242960000|2022-04-29 14:36:00|266.06|263.66|266.31|263.91|266.31|263.91|266.06|263.66|0
1651242970000|2022-04-29 14:36:10|266.19|263.79|266.06|263.66|266.31|263.91|266.06|263.66|0
1651242980000|2022-04-29 14:36:20|266.31|263.91|266.31|263.91|266.37|263.97|266.31|263.91|0
1651242990000|2022-04-29 14:36:30|266.19|263.79|266.31|263.91|266.43|264.03|266.19|263.79|0
1651243000000|2022-04-29 14:36:40|265.94|263.54|266.19|263.79|266.31|263.91|265.82|263.42|0
1651243010000|2022-04-29 14:36:50|266.43|264.03|266.43|264.03|266.56|264.16|266.43|264.03|0
1651243020000|2022-04-29 14:37:00|266.56|264.16|266.8|264.4|266.8|264.4|266.56|264.16|0
1651243030000|2022-04-29 14:37:10|266.68|264.28|266.93|264.53|266.93|264.53|266.68|264.28|0
1651243040000|2022-04-29 14:37:20|267.05|264.65|267.05|264.65|267.17|264.77|267.05|264.65|0
1651243050000|2022-04-29 14:37:30|266.93|264.53|266.56|264.16|266.93|264.53|266.56|264.16|0
1651243060000|2022-04-29 14:37:40|266.8|264.4|266.93|264.53|267.05|264.65|266.8|264.4|0
1651243070000|2022-04-29 14:37:50|267.05|264.65|267.05|264.65|267.05|264.65|267.05|264.65|0
1651243080000|2022-04-29 14:38:00|266.92|264.52|266.8|264.4|266.92|264.52|266.8|264.4|0
1651243090000|2022-04-29 14:38:10|266.43|264.03|265.57|263.17|266.43|264.03|265.57|263.17|0
1651243100000|2022-04-29 14:38:20|265.45|263.05|265.57|263.17|265.57|263.17|265.08|262.68|0
1651243110000|2022-04-29 14:38:30|265.69|263.29|265.64|263.24|265.69|263.29|265.33|262.93|0
1651243120000|2022-04-29 14:38:40|265.2|262.8|264.59|262.19|265.2|262.8|264.59|262.19|0
1651243130000|2022-04-29 14:38:50|264.47|262.07|263.86|261.46|264.47|262.07|263.74|261.34|0
1651243140000|2022-04-29 14:39:00|263.61|261.21|263.98|261.58|263.98|261.58|263.37|260.97|0
1651243150000|2022-04-29 14:39:10|264.1|261.7|263.68|261.28|264.47|262.07|263.68|261.28|0
1651243160000|2022-04-29 14:39:20|263.92|261.52|263.61|261.21|263.98|261.58|263.61|261.21|0
1651243170000|2022-04-29 14:39:30|263.68|261.28|263.37|260.97|263.68|261.28|263.37|260.97|0
1651243180000|2022-04-29 14:39:40|263.61|261.21|263.25|260.85|263.61|261.21|263.25|260.85|0
1651243190000|2022-04-29 14:39:50|263.61|261.21|264.17|261.77|264.17|261.77|263.61|261.21|0
1651243200000|2022-04-29 14:40:00|264.1|261.7|264.47|262.07|264.59|262.19|264.1|261.7|0
1651243210000|2022-04-29 14:40:10|264.53|262.13|263.98|261.58|264.53|262.13|263.86|261.46|0
1651243220000|2022-04-29 14:40:20|263.8|261.4|264.22|261.82|264.22|261.82|263.8|261.4|0
1651243230000|2022-04-29 14:40:30|264.47|262.07|264.35|261.95|264.71|262.31|264.35|261.95|0
1651243240000|2022-04-29 14:40:40|264.47|262.07|264.71|262.31|264.71|262.31|264.47|262.07|0
1651243250000|2022-04-29 14:40:50|264.35|261.95|264.1|261.7|264.35|261.95|263.73|261.33|0
1651243260000|2022-04-29 14:41:00|264.59|262.19|265.02|262.62|265.2|262.8|264.59|262.19|0
1651243270000|2022-04-29 14:41:10|265.08|262.68|265.2|262.8|265.2|262.8|264.96|262.56|0
1651243280000|2022-04-29 14:41:20|265.57|263.17|265.57|263.17|265.57|263.17|265.57|263.17|0
1651243290000|2022-04-29 14:41:30|265.69|263.29|265.94|263.54|265.94|263.54|265.57|263.17|0
1651243300000|2022-04-29 14:41:40|266.06|263.66|266.06|263.66|266.06|263.66|265.94|263.54|0
1651243310000|2022-04-29 14:41:50|266.18|263.78|266.55|264.15|266.55|264.15|266.18|263.78|0
1651243320000|2022-04-29 14:42:00|266.8|264.4|267.05|264.65|267.05|264.65|266.8|264.4|0
1651243330000|2022-04-29 14:42:10|266.55|264.15|266.8|264.4|266.8|264.4|266.55|264.15|0
1651243340000|2022-04-29 14:42:20|266.49|264.09|266.68|264.28|266.92|264.52|266.49|264.09|0
1651243350000|2022-04-29 14:42:30|266.92|264.52|267.17|264.77|267.42|265.02|266.92|264.52|0
1651243360000|2022-04-29 14:42:40|266.92|264.52|267.05|264.65|267.05|264.65|266.68|264.28|0
1651243370000|2022-04-29 14:42:50|266.92|264.52|266.68|264.28|267.05|264.65|266.68|264.28|0
1651243380000|2022-04-29 14:43:00|266.8|264.4|266.8|264.4|266.92|264.52|266.68|264.28|0
1651243390000|2022-04-29 14:43:10|266.92|264.52|266.68|264.28|266.92|264.52|266.55|264.15|0
1651243400000|2022-04-29 14:43:20|266.55|264.15|266.06|263.66|266.55|264.15|266.06|263.66|0
1651243410000|2022-04-29 14:43:30|266.18|263.78|265.94|263.54|266.18|263.78|265.81|263.41|0
1651243420000|2022-04-29 14:43:40|266.06|263.66|266.55|264.15|266.55|264.15|266.06|263.66|0
1651243430000|2022-04-29 14:43:50|266.68|264.28|265.94|263.54|266.68|264.28|265.94|263.54|0
1651243440000|2022-04-29 14:44:00|266.18|263.78|265.94|263.54|266.18|263.78|265.81|263.41|0
1651243450000|2022-04-29 14:44:10|265.45|263.05|265.45|263.05|265.69|263.29|265.45|263.05|0
1651243460000|2022-04-29 14:44:20|265.81|263.41|265.81|263.41|265.94|263.54|265.81|263.41|0
1651243470000|2022-04-29 14:44:30|265.69|263.29|264.96|262.56|265.81|263.41|264.96|262.56|0
1651243480000|2022-04-29 14:44:40|264.59|262.19|264.41|262.01|264.59|262.19|264.1|261.7|0
1651243490000|2022-04-29 14:44:50|264.47|262.07|265.2|262.8|265.45|263.05|264.47|262.07|0
1651243500000|2022-04-29 14:45:00|265.32|262.92|265.81|263.41|265.81|263.41|265.32|262.92|0
1651243510000|2022-04-29 14:45:10|265.75|263.35|265.94|263.54|265.94|263.54|265.2|262.8|0
1651243520000|2022-04-29 14:45:20|265.81|263.41|266.43|264.03|266.43|264.03|265.81|263.41|0
1651243530000|2022-04-29 14:45:30|266.3|263.9|266.55|264.15|266.55|264.15|266.3|263.9|0
1651243540000|2022-04-29 14:45:40|266.67|264.27|266.8|264.4|266.8|264.4|266.43|264.03|0
1651243550000|2022-04-29 14:45:50|266.67|264.27|266.55|264.15|266.8|264.4|266.55|264.15|0
1651243560000|2022-04-29 14:46:00|266.43|264.03|267.29|264.89|267.29|264.89|266.43|264.03|0
1651243570000|2022-04-29 14:46:10|267.41|265.01|267.41|265.01|267.41|265.01|267.41|265.01|0
1651243580000|2022-04-29 14:46:20|267.17|264.77|267.29|264.89|267.41|265.01|267.17|264.77|0
1651243590000|2022-04-29 14:46:30|267.17|264.77|267.17|264.77|267.17|264.77|266.8|264.4|0
1651243600000|2022-04-29 14:46:40|267.04|264.64|267.54|265.14|267.54|265.14|267.04|264.64|0
1651243610000|2022-04-29 14:46:50|267.35|264.95|267.17|264.77|267.54|265.14|267.17|264.77|0
1651243620000|2022-04-29 14:47:00|267.54|265.14|267.54|265.14|267.54|265.14|267.29|264.89|0
1651243630000|2022-04-29 14:47:10|267.78|265.38|267.29|264.89|267.78|265.38|267.17|264.77|0
1651243640000|2022-04-29 14:47:20|267.17|264.77|267.29|264.89|267.66|265.26|267.17|264.77|0
1651243650000|2022-04-29 14:47:30|267.41|265.01|267.23|264.83|267.41|265.01|266.92|264.52|0
1651243660000|2022-04-29 14:47:40|267.41|265.01|267.91|265.51|267.91|265.51|267.41|265.01|0
1651243670000|2022-04-29 14:47:50|268.03|265.63|267.91|265.51|268.03|265.63|267.66|265.26|0
1651243680000|2022-04-29 14:48:00|267.66|265.26|267.54|265.14|267.66|265.26|267.54|265.14|0
1651243690000|2022-04-29 14:48:10|267.97|265.57|267.54|265.14|267.97|265.57|267.54|265.14|0
1651243700000|2022-04-29 14:48:20|267.91|265.51|268.03|265.63|268.03|265.63|267.91|265.51|0
1651243710000|2022-04-29 14:48:30|267.85|265.45|267.78|265.38|267.85|265.45|267.78|265.38|0
1651243720000|2022-04-29 14:48:40|267.91|265.51|267.91|265.51|267.91|265.51|267.66|265.26|0
1651243730000|2022-04-29 14:48:50|267.29|264.89|268.15|265.75|268.15|265.75|267.29|264.89|0
1651243740000|2022-04-29 14:49:00|268.28|265.88|268.03|265.63|268.28|265.88|267.78|265.38|0
1651243750000|2022-04-29 14:49:10|267.66|265.26|268.15|265.75|268.15|265.75|267.66|265.26|0
1651243760000|2022-04-29 14:49:20|268.03|265.63|268.28|265.88|268.28|265.88|268.03|265.63|0
1651243770000|2022-04-29 14:49:30|268.15|265.75|268.03|265.63|268.28|265.88|268.03|265.63|0
1651243780000|2022-04-29 14:49:40|267.66|265.26|267.9|265.5|268.15|265.75|267.66|265.26|0
1651243790000|2022-04-29 14:49:50|268.03|265.63|267.9|265.5|268.03|265.63|267.9|265.5|0
1651243800000|2022-04-29 14:50:00|268.15|265.75|267.66|265.26|268.15|265.75|267.66|265.26|0
1651243810000|2022-04-29 14:50:10|267.41|265.01|267.78|265.38|267.78|265.38|267.41|265.01|0
1651243820000|2022-04-29 14:50:20|267.6|265.2|267.53|265.13|267.66|265.26|267.53|265.13|0
1651243830000|2022-04-29 14:50:30|267.16|264.76|266.42|264.02|267.16|264.76|266.42|264.02|0
1651243840000|2022-04-29 14:50:40|266.3|263.9|266.42|264.02|266.42|264.02|266.3|263.9|0
1651243850000|2022-04-29 14:50:50|266.55|264.15|267.04|264.64|267.16|264.76|266.55|264.15|0
1651243860000|2022-04-29 14:51:00|266.92|264.52|267.78|265.38|267.78|265.38|266.73|264.33|0
1651243870000|2022-04-29 14:51:10|267.41|265.01|268.03|265.63|268.03|265.63|267.41|265.01|0
1651243880000|2022-04-29 14:51:20|268.27|265.87|268.65|266.25|268.65|266.25|268.21|265.81|0
1651243890000|2022-04-29 14:51:30|268.89|266.49|268.89|266.49|268.89|266.49|268.77|266.37|0
1651243900000|2022-04-29 14:51:40|268.77|266.37|268.64|266.24|268.89|266.49|268.64|266.24|0
1651243910000|2022-04-29 14:51:50|268.89|266.49|268.89|266.49|268.89|266.49|268.64|266.24|0
1651243920000|2022-04-29 14:52:00|268.77|266.37|269.02|266.62|269.02|266.62|268.77|266.37|0
1651243930000|2022-04-29 14:52:10|269.14|266.74|269.26|266.86|269.39|266.99|269.14|266.74|0
1651243940000|2022-04-29 14:52:20|268.77|266.37|268.64|266.24|269.02|266.62|268.64|266.24|0
1651243950000|2022-04-29 14:52:30|268.52|266.12|268.89|266.49|268.89|266.49|268.52|266.12|0
1651243960000|2022-04-29 14:52:40|269.02|266.62|269.02|266.62|269.14|266.74|269.02|266.62|0
1651243970000|2022-04-29 14:52:50|269.14|266.74|268.77|266.37|269.14|266.74|268.77|266.37|0
1651243980000|2022-04-29 14:53:00|269.02|266.62|268.52|266.12|269.02|266.62|268.52|266.12|0
1651243990000|2022-04-29 14:53:10|268.89|266.49|268.64|266.24|268.89|266.49|268.64|266.24|0
1651244000000|2022-04-29 14:53:20|269.02|266.62|268.77|266.37|269.14|266.74|268.77|266.37|0
1651244010000|2022-04-29 14:53:30|268.89|266.49|268.71|266.31|269.02|266.62|268.71|266.31|0
1651244020000|2022-04-29 14:53:40|268.77|266.37|268.89|266.49|268.89|266.49|268.52|266.12|0
1651244030000|2022-04-29 14:53:50|268.77|266.37|268.46|266.06|268.77|266.37|268.46|266.06|0
1651244040000|2022-04-29 14:54:00|268.52|266.12|268.64|266.24|268.77|266.37|268.52|266.12|0
1651244050000|2022-04-29 14:54:10|268.52|266.12|268.64|266.24|268.64|266.24|268.52|266.12|0
1651244060000|2022-04-29 14:54:20|268.52|266.12|268.4|266|268.64|266.24|268.4|266|0
1651244070000|2022-04-29 14:54:30|267.9|265.5|267.16|264.76|267.9|265.5|267.16|264.76|0
1651244080000|2022-04-29 14:54:40|267.41|265.01|267.1|264.7|267.41|265.01|267.04|264.64|0
1651244090000|2022-04-29 14:54:50|267.04|264.64|266.79|264.39|267.04|264.64|266.79|264.39|0
1651244100000|2022-04-29 14:55:00|266.67|264.27|266.79|264.39|267.04|264.64|266.67|264.27|0
1651244110000|2022-04-29 14:55:10|266.55|264.15|265.63|263.23|266.55|264.15|265.63|263.23|0
1651244120000|2022-04-29 14:55:20|265.14|262.74|265.13|262.73|265.14|262.74|264.83|262.43|0
1651244130000|2022-04-29 14:55:30|265.19|262.79|265.01|262.61|265.81|263.41|265.01|262.61|0
1651244140000|2022-04-29 14:55:40|265.32|262.92|267.16|264.76|267.16|264.76|265.32|262.92|0
1651244150000|2022-04-29 14:55:50|267.28|264.88|267.28|264.88|267.28|264.88|267.16|264.76|0
1651244160000|2022-04-29 14:56:00|267.41|265.01|267.65|265.25|267.65|265.25|267.41|265.01|0
1651244170000|2022-04-29 14:56:10|267.41|265.01|267.04|264.64|267.53|265.13|267.04|264.64|0
1651244180000|2022-04-29 14:56:20|267.47|265.07|266.98|264.58|267.47|265.07|266.98|264.58|0
1651244190000|2022-04-29 14:56:30|267.16|264.76|266.54|264.14|267.16|264.76|266.54|264.14|0
1651244200000|2022-04-29 14:56:40|266.42|264.02|266.79|264.39|266.79|264.39|266.42|264.02|0
1651244210000|2022-04-29 14:56:50|267.16|264.76|266.67|264.27|267.16|264.76|266.67|264.27|0
1651244220000|2022-04-29 14:57:00|266.54|264.14|267.16|264.76|267.16|264.76|266.54|264.14|0
1651244230000|2022-04-29 14:57:10|267.04|264.64|267.16|264.76|267.28|264.88|267.04|264.64|0
1651244240000|2022-04-29 14:57:20|267.28|264.88|267.04|264.64|267.28|264.88|267.04|264.64|0
1651244250000|2022-04-29 14:57:30|266.79|264.39|267.04|264.64|267.04|264.64|266.79|264.39|0
1651244260000|2022-04-29 14:57:40|267.16|264.76|266.67|264.27|267.16|264.76|266.67|264.27|0
1651244270000|2022-04-29 14:57:50|266.54|264.14|265.68|263.28|266.54|264.14|265.56|263.16|0
1651244280000|2022-04-29 14:58:00|266.05|263.65|265.81|263.41|266.05|263.65|265.56|263.16|0
1651244290000|2022-04-29 14:58:10|265.56|263.16|265.93|263.53|265.93|263.53|265.56|263.16|0
1651244300000|2022-04-29 14:58:20|266.24|263.84|266.42|264.02|266.54|264.14|266.24|263.84|0
1651244310000|2022-04-29 14:58:30|266.79|264.39|266.79|264.39|266.79|264.39|266.54|264.14|0
1651244320000|2022-04-29 14:58:40|266.42|264.02|266.67|264.27|266.79|264.39|266.42|264.02|0
1651244330000|2022-04-29 14:58:50|266.61|264.21|266.42|264.02|266.79|264.39|266.42|264.02|0
1651244340000|2022-04-29 14:59:00|266.54|264.14|266.48|264.08|266.54|264.14|266.17|263.77|0
1651244350000|2022-04-29 14:59:10|266.3|263.9|266.17|263.77|266.3|263.9|266.17|263.77|0
1651244360000|2022-04-29 14:59:20|265.8|263.4|266.17|263.77|266.17|263.77|265.56|263.16|0
1651244370000|2022-04-29 14:59:30|266.05|263.65|265.93|263.53|266.05|263.65|265.75|263.35|0
1651244380000|2022-04-29 14:59:40|265.8|263.4|265.8|263.4|265.8|263.4|265.5|263.1|0
1651244390000|2022-04-29 14:59:50|265.56|263.16|265.44|263.04|265.8|263.4|265.44|263.04|0
1651244400000|2022-04-29 15:00:00|266.05|263.65|266.3|263.9|266.3|263.9|265.93|263.53|0
1651244410000|2022-04-29 15:00:10|266.17|263.77|266.05|263.65|266.42|264.02|266.05|263.65|0
1651244420000|2022-04-29 15:00:20|266.3|263.9|266.05|263.65|266.42|264.02|266.05|263.65|0
1651244430000|2022-04-29 15:00:30|266.3|263.9|266.42|264.02|266.42|264.02|266.3|263.9|0
1651244440000|2022-04-29 15:00:40|266.54|264.14|266.79|264.39|266.91|264.51|266.54|264.14|0
1651244450000|2022-04-29 15:00:50|267.03|264.63|266.79|264.39|267.03|264.63|266.79|264.39|0
1651244460000|2022-04-29 15:01:00|267.34|264.94|267.4|265|267.53|265.13|267.34|264.94|0
1651244470000|2022-04-29 15:01:10|267.28|264.88|267.4|265|267.4|265|267.1|264.7|0
1651244480000|2022-04-29 15:01:20|267.53|265.13|267.4|265|267.53|265.13|267.4|265|0
1651244490000|2022-04-29 15:01:30|267.53|265.13|267.77|265.37|267.77|265.37|267.28|264.88|0
1651244500000|2022-04-29 15:01:40|267.9|265.5|268.14|265.74|268.14|265.74|267.9|265.5|0
1651244510000|2022-04-29 15:01:50|267.77|265.37|268.02|265.62|268.02|265.62|267.77|265.37|0
1651244520000|2022-04-29 15:02:00|267.77|265.37|267.03|264.63|267.77|265.37|267.03|264.63|0
1651244530000|2022-04-29 15:02:10|266.91|264.51|267.28|264.88|267.28|264.88|266.79|264.39|0
1651244540000|2022-04-29 15:02:20|267.65|265.25|267.9|265.5|267.9|265.5|267.53|265.13|0
1651244550000|2022-04-29 15:02:30|268.02|265.62|268.27|265.87|268.27|265.87|268.02|265.62|0
1651244560000|2022-04-29 15:02:40|268.02|265.62|268.39|265.99|268.51|266.11|268.02|265.62|0
1651244570000|2022-04-29 15:02:50|268.89|266.49|269.01|266.61|269.13|266.73|268.89|266.49|0
1651244580000|2022-04-29 15:03:00|269.13|266.73|269.38|266.98|269.38|266.98|269.13|266.73|0
1651244590000|2022-04-29 15:03:10|269.26|266.86|268.64|266.24|269.26|266.86|268.64|266.24|0
1651244600000|2022-04-29 15:03:20|268.51|266.11|269.13|266.73|269.13|266.73|268.51|266.11|0
1651244610000|2022-04-29 15:03:30|269.01|266.61|268.14|265.74|269.01|266.61|268.14|265.74|0
1651244620000|2022-04-29 15:03:40|267.53|265.13|267.4|265|267.65|265.25|267.4|265|0
1651244630000|2022-04-29 15:03:50|267.53|265.13|268.27|265.87|268.27|265.87|267.53|265.13|0
1651244640000|2022-04-29 15:04:00|268.51|266.11|269.01|266.61|269.01|266.61|268.51|266.11|0
1651244650000|2022-04-29 15:04:10|268.64|266.24|268.39|265.99|268.64|266.24|268.27|265.87|0
1651244660000|2022-04-29 15:04:20|268.51|266.11|267.53|265.13|268.51|266.11|267.53|265.13|0
1651244670000|2022-04-29 15:04:30|267.65|265.25|267.52|265.12|267.65|265.25|267.03|264.63|0
1651244680000|2022-04-29 15:04:40|267.9|265.5|267.15|264.75|267.9|265.5|267.15|264.75|0
1651244690000|2022-04-29 15:04:50|266.85|264.45|266.66|264.26|266.85|264.45|266.66|264.26|0
1651244700000|2022-04-29 15:05:00|266.91|264.51|266.54|264.14|266.91|264.51|266.54|264.14|0
1651244710000|2022-04-29 15:05:10|266.29|263.89|265.56|263.16|266.29|263.89|265.56|263.16|0
1651244720000|2022-04-29 15:05:20|265.43|263.03|264.82|262.42|265.43|263.03|264.58|262.18|0
1651244730000|2022-04-29 15:05:30|264.33|261.93|263.72|261.32|264.33|261.93|263.72|261.32|0
1651244740000|2022-04-29 15:05:40|263.35|260.95|263.47|261.07|263.47|261.07|263.35|260.95|0
1651244750000|2022-04-29 15:05:50|263.84|261.44|263.72|261.32|263.84|261.44|263.72|261.32|0
1651244760000|2022-04-29 15:06:00|264.09|261.69|264.33|261.93|264.33|261.93|264.09|261.69|0
1651244770000|2022-04-29 15:06:10|264.45|262.05|265.68|263.28|265.68|263.28|264.45|262.05|0
1651244780000|2022-04-29 15:06:20|265.31|262.91|264.57|262.17|265.31|262.91|264.57|262.17|0
1651244790000|2022-04-29 15:06:30|265.43|263.03|265.43|263.03|265.68|263.28|265.43|263.03|0
1651244800000|2022-04-29 15:06:40|265.31|262.91|265.55|263.15|265.55|263.15|265.31|262.91|0
1651244810000|2022-04-29 15:06:50|265.43|263.03|265.19|262.79|265.43|263.03|265.06|262.66|0
1651244820000|2022-04-29 15:07:00|265.68|263.28|265.68|263.28|265.8|263.4|265.68|263.28|0
1651244830000|2022-04-29 15:07:10|265.19|262.79|265.68|263.28|265.68|263.28|265.19|262.79|0
1651244840000|2022-04-29 15:07:20|265.92|263.52|265.8|263.4|266.05|263.65|265.68|263.28|0
1651244850000|2022-04-29 15:07:30|265.55|263.15|265.43|263.03|265.55|263.15|265.19|262.79|0
1651244860000|2022-04-29 15:07:40|265.55|263.15|265.55|263.15|265.68|263.28|265.55|263.15|0
1651244870000|2022-04-29 15:07:50|265.43|263.03|265.06|262.66|265.43|263.03|265.06|262.66|0
1651244880000|2022-04-29 15:08:00|265.68|263.28|265.43|263.03|265.68|263.28|264.94|262.54|0
1651244890000|2022-04-29 15:08:10|265.62|263.22|265.8|263.4|265.92|263.52|265.62|263.22|0
1651244900000|2022-04-29 15:08:20|265.68|263.28|266.54|264.14|266.54|264.14|265.68|263.28|0
1651244910000|2022-04-29 15:08:30|266.66|264.26|267.52|265.12|267.52|265.12|266.66|264.26|0
1651244920000|2022-04-29 15:08:40|267.22|264.82|267.15|264.75|267.34|264.94|267.15|264.75|0
1651244930000|2022-04-29 15:08:50|267.28|264.88|267.89|265.49|267.89|265.49|267.28|264.88|0
1651244940000|2022-04-29 15:09:00|267.71|265.31|267.4|265|267.77|265.37|267.4|265|0
1651244950000|2022-04-29 15:09:10|267.52|265.12|267.4|265|267.52|265.12|267.03|264.63|0
1651244960000|2022-04-29 15:09:20|267.03|264.63|267.03|264.63|267.03|264.63|266.66|264.26|0
1651244970000|2022-04-29 15:09:30|266.78|264.38|267.34|264.94|267.34|264.94|266.78|264.38|0
1651244980000|2022-04-29 15:09:40|267.4|265|267.52|265.12|267.52|265.12|267.4|265|0
1651244990000|2022-04-29 15:09:50|267.28|264.88|267.28|264.88|267.28|264.88|267.28|264.88|0
1651245000000|2022-04-29 15:10:00|267.34|264.94|267.65|265.25|267.65|265.25|266.91|264.51|0
1651245010000|2022-04-29 15:10:10|267.4|265|267.03|264.63|267.4|265|266.91|264.51|0
1651245020000|2022-04-29 15:10:20|267.27|264.87|267.89|265.49|267.89|265.49|267.27|264.87|0
1651245030000|2022-04-29 15:10:30|267.27|264.87|267.4|265|267.4|265|267.27|264.87|0
1651245040000|2022-04-29 15:10:40|267.77|265.37|267.96|265.56|268.14|265.74|267.77|265.37|0
1651245050000|2022-04-29 15:10:50|268.01|265.61|268.14|265.74|268.26|265.86|268.01|265.61|0
1651245060000|2022-04-29 15:11:00|268.51|266.11|268.39|265.99|268.76|266.36|268.39|265.99|0
1651245070000|2022-04-29 15:11:10|268.51|266.11|268.51|266.11|268.7|266.3|268.39|265.99|0
1651245080000|2022-04-29 15:11:20|267.89|265.49|267.77|265.37|267.89|265.49|267.77|265.37|0
1651245090000|2022-04-29 15:11:30|268.01|265.61|268.14|265.74|268.14|265.74|267.89|265.49|0
1651245100000|2022-04-29 15:11:40|268.01|265.61|267.89|265.49|268.26|265.86|267.89|265.49|0
1651245110000|2022-04-29 15:11:50|267.83|265.43|267.89|265.49|267.89|265.49|267.83|265.43|0
1651245120000|2022-04-29 15:12:00|267.77|265.37|268.2|265.8|268.26|265.86|267.77|265.37|0
1651245130000|2022-04-29 15:12:10|268.38|265.98|268.63|266.23|268.76|266.36|268.38|265.98|0
1651245140000|2022-04-29 15:12:20|268.76|266.36|269.13|266.73|269.13|266.73|268.76|266.36|0
1651245150000|2022-04-29 15:12:30|269|266.6|269.38|266.98|269.38|266.98|269|266.6|0
1651245160000|2022-04-29 15:12:40|269.25|266.85|270.12|267.72|270.12|267.72|269.25|266.85|0
1651245170000|2022-04-29 15:12:50|270.24|267.84|270.74|268.34|270.74|268.34|270.24|267.84|0
1651245180000|2022-04-29 15:13:00|270.87|268.47|270.74|268.34|270.99|268.59|270.74|268.34|0
1651245190000|2022-04-29 15:13:10|270.62|268.22|270.24|267.84|270.62|268.22|270.12|267.72|0
1651245200000|2022-04-29 15:13:20|270.49|268.09|270|267.6|270.49|268.09|270|267.6|0
1651245210000|2022-04-29 15:13:30|270.12|267.72|269.94|267.54|270.12|267.72|269.75|267.35|0
1651245220000|2022-04-29 15:13:40|269.87|267.47|270.37|267.97|270.37|267.97|269.87|267.47|0
1651245230000|2022-04-29 15:13:50|270.49|268.09|269.99|267.59|270.49|268.09|269.99|267.59|0
1651245240000|2022-04-29 15:14:00|269.87|267.47|269.87|267.47|269.87|267.47|269.5|267.1|0
1651245250000|2022-04-29 15:14:10|269.69|267.29|270.12|267.72|270.12|267.72|269.69|267.29|0
1651245260000|2022-04-29 15:14:20|269.87|267.47|269.13|266.73|269.87|267.47|269.13|266.73|0
1651245270000|2022-04-29 15:14:30|268.88|266.48|267.83|265.43|268.88|266.48|267.83|265.43|0
1651245280000|2022-04-29 15:14:40|267.4|265|266.53|264.13|267.4|265|266.29|263.89|0
1651245290000|2022-04-29 15:14:50|267.03|264.63|267.52|265.12|267.52|265.12|267.03|264.63|0
1651245300000|2022-04-29 15:15:00|268.14|265.74|268.88|266.48|268.88|266.48|268.14|265.74|0
1651245310000|2022-04-29 15:15:10|268.75|266.35|268.63|266.23|268.88|266.48|268.63|266.23|0
1651245320000|2022-04-29 15:15:20|268.38|265.98|268.01|265.61|268.38|265.98|267.77|265.37|0
1651245330000|2022-04-29 15:15:30|267.89|265.49|268.26|265.86|268.26|265.86|267.89|265.49|0
1651245340000|2022-04-29 15:15:40|268.14|265.74|268.63|266.23|268.63|266.23|268.14|265.74|0
1651245350000|2022-04-29 15:15:50|268.57|266.17|268.75|266.35|268.75|266.35|268.57|266.17|0
1651245360000|2022-04-29 15:16:00|268.38|265.98|267.52|265.12|268.38|265.98|267.52|265.12|0
1651245370000|2022-04-29 15:16:10|267.76|265.36|267.89|265.49|268.01|265.61|267.76|265.36|0
1651245380000|2022-04-29 15:16:20|268.01|265.61|268.01|265.61|268.01|265.61|268.01|265.61|0
1651245390000|2022-04-29 15:16:30|268.2|265.8|267.52|265.12|268.2|265.8|267.52|265.12|0
1651245400000|2022-04-29 15:16:40|267.39|264.99|267.52|265.12|267.64|265.24|267.39|264.99|0
1651245410000|2022-04-29 15:16:50|267.76|265.36|267.64|265.24|267.89|265.49|267.64|265.24|0
1651245420000|2022-04-29 15:17:00|267.39|264.99|267.76|265.36|267.89|265.49|267.39|264.99|0
1651245430000|2022-04-29 15:17:10|267.64|265.24|268.01|265.61|268.08|265.68|267.64|265.24|0
1651245440000|2022-04-29 15:17:20|267.76|265.36|267.39|264.99|267.76|265.36|267.39|264.99|0
1651245450000|2022-04-29 15:17:30|267.15|264.75|267.76|265.36|267.76|265.36|267.15|264.75|0
1651245460000|2022-04-29 15:17:40|267.39|264.99|267.27|264.87|267.39|264.99|267.15|264.75|0
1651245470000|2022-04-29 15:17:50|267.39|264.99|267.39|264.99|267.39|264.99|267.27|264.87|0
1651245480000|2022-04-29 15:18:00|267.21|264.81|267.27|264.87|267.27|264.87|267.15|264.75|0
1651245490000|2022-04-29 15:18:10|267.58|265.18|267.39|264.99|267.58|265.18|267.39|264.99|0
1651245500000|2022-04-29 15:18:20|267.15|264.75|267.52|265.12|267.52|265.12|267.15|264.75|0
1651245510000|2022-04-29 15:18:30|267.27|264.87|267.15|264.75|267.27|264.87|267.15|264.75|0
1651245520000|2022-04-29 15:18:40|267.02|264.62|266.9|264.5|267.21|264.81|266.9|264.5|0
1651245530000|2022-04-29 15:18:50|266.78|264.38|266.28|263.88|266.78|264.38|266.28|263.88|0
1651245540000|2022-04-29 15:19:00|266.35|263.95|266.9|264.5|266.9|264.5|266.35|263.95|0
1651245550000|2022-04-29 15:19:10|267.15|264.75|266.78|264.38|267.27|264.87|266.78|264.38|0
1651245560000|2022-04-29 15:19:20|267.02|264.62|267.39|264.99|267.39|264.99|266.9|264.5|0
1651245570000|2022-04-29 15:19:30|267.52|265.12|267.27|264.87|267.52|265.12|267.27|264.87|0
1651245580000|2022-04-29 15:19:40|267.39|264.99|266.65|264.25|267.39|264.99|266.65|264.25|0
1651245590000|2022-04-29 15:19:50|266.53|264.13|266.41|264.01|266.53|264.13|266.41|264.01|0
1651245600000|2022-04-29 15:20:00|266.04|263.64|266.41|264.01|266.41|264.01|266.04|263.64|0
1651245610000|2022-04-29 15:20:10|266.65|264.25|266.9|264.5|266.9|264.5|266.65|264.25|0
1651245620000|2022-04-29 15:20:20|266.78|264.38|267.09|264.69|267.09|264.69|266.78|264.38|0
1651245630000|2022-04-29 15:20:30|267.27|264.87|267.15|264.75|267.64|265.24|267.15|264.75|0
1651245640000|2022-04-29 15:20:40|267.39|264.99|267.52|265.12|267.64|265.24|267.39|264.99|0
1651245650000|2022-04-29 15:20:50|267.33|264.93|268.13|265.73|268.13|265.73|267.33|264.93|0
1651245660000|2022-04-29 15:21:00|267.76|265.36|267.76|265.36|268.01|265.61|267.76|265.36|0
1651245670000|2022-04-29 15:21:10|268.38|265.98|267.89|265.49|268.38|265.98|267.89|265.49|0
1651245680000|2022-04-29 15:21:20|267.95|265.55|267.39|264.99|268.07|265.67|267.39|264.99|0
1651245690000|2022-04-29 15:21:30|267.21|264.81|267.39|264.99|267.39|264.99|267.21|264.81|0
1651245700000|2022-04-29 15:21:40|267.27|264.87|267.88|265.48|267.88|265.48|267.27|264.87|0
1651245710000|2022-04-29 15:21:50|267.76|265.36|267.14|264.74|267.76|265.36|267.14|264.74|0
1651245720000|2022-04-29 15:22:00|267.02|264.62|266.9|264.5|267.51|265.11|266.9|264.5|0
1651245730000|2022-04-29 15:22:10|266.72|264.32|266.28|263.88|266.72|264.32|266.28|263.88|0
1651245740000|2022-04-29 15:22:20|266.04|263.64|266.04|263.64|266.28|263.88|266.04|263.64|0
1651245750000|2022-04-29 15:22:30|265.67|263.27|265.05|262.65|265.67|263.27|265.05|262.65|0
1651245760000|2022-04-29 15:22:40|265.18|262.78|265.73|263.33|265.73|263.33|265.18|262.78|0
1651245770000|2022-04-29 15:22:50|265.49|263.09|265.49|263.09|265.49|263.09|265.36|262.96|0
1651245780000|2022-04-29 15:23:00|265.24|262.84|265.42|263.02|265.67|263.27|265.24|262.84|0
1651245790000|2022-04-29 15:23:10|265.79|263.39|266.04|263.64|266.04|263.64|265.79|263.39|0
1651245800000|2022-04-29 15:23:20|265.79|263.39|266.16|263.76|266.16|263.76|265.79|263.39|0
1651245810000|2022-04-29 15:23:30|266.04|263.64|265.54|263.14|266.16|263.76|265.54|263.14|0
1651245820000|2022-04-29 15:23:40|265.42|263.02|264.93|262.53|265.42|263.02|264.93|262.53|0
1651245830000|2022-04-29 15:23:50|265.05|262.65|264.07|261.67|265.05|262.65|264.07|261.67|0
1651245840000|2022-04-29 15:24:00|263.95|261.55|264.26|261.86|264.26|261.86|263.83|261.43|0
1651245850000|2022-04-29 15:24:10|264.2|261.8|265.3|262.9|265.3|262.9|264.2|261.8|0
1651245860000|2022-04-29 15:24:20|265.18|262.78|265.18|262.78|265.54|263.14|265.18|262.78|0
1651245870000|2022-04-29 15:24:30|265.3|262.9|265.85|263.45|265.85|263.45|265.3|262.9|0
1651245880000|2022-04-29 15:24:40|265.79|263.39|265.54|263.14|265.79|263.39|265.54|263.14|0
1651245890000|2022-04-29 15:24:50|265.3|262.9|265.36|262.96|265.42|263.02|265.3|262.9|0
1651245900000|2022-04-29 15:25:00|265.3|262.9|265.67|263.27|265.67|263.27|265.3|262.9|0
1651245910000|2022-04-29 15:25:10|265.54|263.14|265.18|262.78|265.54|263.14|264.81|262.41|0
1651245920000|2022-04-29 15:25:20|264.81|262.41|265.12|262.72|265.54|263.14|264.81|262.41|0
1651245930000|2022-04-29 15:25:30|265.54|263.14|265.91|263.51|265.91|263.51|265.42|263.02|0
1651245940000|2022-04-29 15:25:40|266.03|263.63|265.18|262.78|266.03|263.63|265.18|262.78|0
1651245950000|2022-04-29 15:25:50|265.48|263.08|265.36|262.96|265.67|263.27|265.36|262.96|0
1651245960000|2022-04-29 15:26:00|265.98|263.58|266.4|264|266.53|264.13|265.98|263.58|0
1651245970000|2022-04-29 15:26:10|266.28|263.88|266.65|264.25|266.65|264.25|266.16|263.76|0
1651245980000|2022-04-29 15:26:20|266.77|264.37|266.65|264.25|266.77|264.37|266.4|264|0
1651245990000|2022-04-29 15:26:30|266.4|264|266.77|264.37|266.77|264.37|266.4|264|0
1651246000000|2022-04-29 15:26:40|267.14|264.74|266.84|264.44|267.14|264.74|266.84|264.44|0
1651246010000|2022-04-29 15:26:50|266.9|264.5|267.26|264.86|267.26|264.86|266.9|264.5|0
1651246020000|2022-04-29 15:27:00|267.14|264.74|266.89|264.49|267.14|264.74|266.89|264.49|0
1651246030000|2022-04-29 15:27:10|266.77|264.37|266.4|264|266.77|264.37|266.4|264|0
1651246040000|2022-04-29 15:27:20|266.71|264.31|266.1|263.7|266.71|264.31|266.1|263.7|0
1651246050000|2022-04-29 15:27:30|266.16|263.76|267.02|264.62|267.02|264.62|266.16|263.76|0
1651246060000|2022-04-29 15:27:40|266.65|264.25|265.79|263.39|266.65|264.25|265.79|263.39|0
1651246070000|2022-04-29 15:27:50|265.66|263.26|265.66|263.26|265.79|263.39|265.42|263.02|0
1651246080000|2022-04-29 15:28:00|266.03|263.63|265.79|263.39|266.4|264|265.79|263.39|0
1651246090000|2022-04-29 15:28:10|265.54|263.14|266.16|263.76|266.22|263.82|265.54|263.14|0
1651246100000|2022-04-29 15:28:20|266.03|263.63|266.28|263.88|266.28|263.88|266.03|263.63|0
1651246110000|2022-04-29 15:28:30|266.52|264.12|265.85|263.45|266.52|264.12|265.79|263.39|0
1651246120000|2022-04-29 15:28:40|265.91|263.51|265.66|263.26|266.16|263.76|265.66|263.26|0
1651246130000|2022-04-29 15:28:50|265.42|263.02|264.62|262.22|265.42|263.02|264.44|262.04|0
1651246140000|2022-04-29 15:29:00|264.19|261.79|264.68|262.28|264.99|262.59|264.19|261.79|0
1651246150000|2022-04-29 15:29:10|265.05|262.65|265.42|263.02|265.54|263.14|265.05|262.65|0
1651246160000|2022-04-29 15:29:20|264.93|262.53|265.3|262.9|265.3|262.9|264.93|262.53|0
1651246170000|2022-04-29 15:29:30|265.17|262.77|265.17|262.77|265.17|262.77|264.93|262.53|0
1651246180000|2022-04-29 15:29:40|265.3|262.9|265.66|263.26|265.79|263.39|265.17|262.77|0
1651246190000|2022-04-29 15:29:50|265.3|262.9|264.75|262.35|265.3|262.9|264.75|262.35|0
1651246200000|2022-04-29 15:30:00|265.05|262.65|265.17|262.77|265.42|263.02|265.05|262.65|0
1651246210000|2022-04-29 15:30:10|265.3|262.9|265.66|263.26|265.79|263.39|265.3|262.9|0
1651246220000|2022-04-29 15:30:20|264.87|262.47|263.83|261.43|264.87|262.47|263.77|261.37|0
1651246230000|2022-04-29 15:30:30|262.85|260.45|262.48|260.08|263.09|260.69|262.48|260.08|0
1651246240000|2022-04-29 15:30:40|262.73|260.33|262.24|259.84|262.73|260.33|262.24|259.84|0
1651246250000|2022-04-29 15:30:50|262.61|260.21|262.36|259.96|262.67|260.27|262.36|259.96|0
1651246260000|2022-04-29 15:31:00|262.24|259.84|262.24|259.84|262.36|259.96|261.88|259.48|0
1651246270000|2022-04-29 15:31:10|262.36|259.96|261.82|259.42|262.36|259.96|261.75|259.35|0
1651246280000|2022-04-29 15:31:20|262|259.6|261.7|259.3|262|259.6|261.63|259.23|0
1651246290000|2022-04-29 15:31:30|261.75|259.35|261.88|259.48|261.88|259.48|261.75|259.35|0
1651246300000|2022-04-29 15:31:40|261.75|259.35|261.88|259.48|261.88|259.48|261.75|259.35|0
1651246310000|2022-04-29 15:31:50|261.75|259.35|261.27|258.87|261.75|259.35|261.27|258.87|0
1651246320000|2022-04-29 15:32:00|261.03|258.63|261.15|258.75|261.15|258.75|260.9|258.5|0
1651246330000|2022-04-29 15:32:10|261.51|259.11|261.51|259.11|261.63|259.23|261.39|258.99|0
1651246340000|2022-04-29 15:32:20|261.15|258.75|261.03|258.63|261.27|258.87|261.03|258.63|0
1651246350000|2022-04-29 15:32:30|261.15|258.75|261.27|258.87|261.39|258.99|261.15|258.75|0
1651246360000|2022-04-29 15:32:40|261.7|259.3|261.51|259.11|261.7|259.3|261.51|259.11|0
1651246370000|2022-04-29 15:32:50|261.45|259.05|261.51|259.11|261.63|259.23|261.39|258.99|0
1651246380000|2022-04-29 15:33:00|261.39|258.99|260.66|258.26|261.39|258.99|260.66|258.26|0
1651246390000|2022-04-29 15:33:10|260.42|258.02|259.45|257.05|260.42|258.02|259.45|257.05|0
1651246400000|2022-04-29 15:33:20|259.69|257.29|260.18|257.78|260.18|257.78|259.45|257.05|0
1651246410000|2022-04-29 15:33:30|260.06|257.66|259.94|257.54|260.06|257.66|259.81|257.41|0
1651246420000|2022-04-29 15:33:40|260.18|257.78|260.3|257.9|260.3|257.9|260.18|257.78|0
1651246430000|2022-04-29 15:33:50|260.54|258.14|260.66|258.26|260.66|258.26|260.54|258.14|0
1651246440000|2022-04-29 15:34:00|261.15|258.75|262|259.6|262|259.6|261.15|258.75|0
1651246450000|2022-04-29 15:34:10|261.51|259.11|261.82|259.42|261.82|259.42|261.51|259.11|0
1651246460000|2022-04-29 15:34:20|261.75|259.35|261.75|259.35|261.87|259.47|261.02|258.62|0
1651246470000|2022-04-29 15:34:30|262|259.6|262.24|259.84|262.24|259.84|262|259.6|0
1651246480000|2022-04-29 15:34:40|262.48|260.08|262.24|259.84|262.48|260.08|262.24|259.84|0
1651246490000|2022-04-29 15:34:50|262|259.6|262.73|260.33|262.73|260.33|262|259.6|0
1651246500000|2022-04-29 15:35:00|262.48|260.08|262.36|259.96|262.48|260.08|262.36|259.96|0
1651246510000|2022-04-29 15:35:10|261.75|259.35|261.87|259.47|262.12|259.72|261.75|259.35|0
1651246520000|2022-04-29 15:35:20|261.63|259.23|261.14|258.74|261.63|259.23|261.02|258.62|0
1651246530000|2022-04-29 15:35:30|261.02|258.62|261.63|259.23|261.63|259.23|260.9|258.5|0
1651246540000|2022-04-29 15:35:40|261.75|259.35|261.75|259.35|261.75|259.35|261.63|259.23|0
1651246550000|2022-04-29 15:35:50|261.99|259.59|261.87|259.47|262.48|260.08|261.87|259.47|0
1651246560000|2022-04-29 15:36:00|261.75|259.35|262.36|259.96|262.36|259.96|261.75|259.35|0
1651246570000|2022-04-29 15:36:10|261.99|259.59|261.63|259.23|261.99|259.59|261.63|259.23|0
1651246580000|2022-04-29 15:36:20|261.99|259.59|261.87|259.47|261.99|259.59|261.87|259.47|0
1651246590000|2022-04-29 15:36:30|261.99|259.59|262.12|259.72|262.24|259.84|261.99|259.59|0
1651246600000|2022-04-29 15:36:40|262.24|259.84|262.48|260.08|262.48|260.08|262.24|259.84|0
1651246610000|2022-04-29 15:36:50|262.72|260.32|263.09|260.69|263.09|260.69|262.72|260.32|0
1651246620000|2022-04-29 15:37:00|262.72|260.32|262.24|259.84|262.72|260.32|262.24|259.84|0
1651246630000|2022-04-29 15:37:10|262.48|260.08|261.99|259.59|262.48|260.08|261.99|259.59|0
1651246640000|2022-04-29 15:37:20|262.24|259.84|262.85|260.45|262.85|260.45|262.24|259.84|0
1651246650000|2022-04-29 15:37:30|262.91|260.51|262.85|260.45|262.91|260.51|262.72|260.32|0
1651246660000|2022-04-29 15:37:40|262.97|260.57|262.72|260.32|263.21|260.81|262.72|260.32|0
1651246670000|2022-04-29 15:37:50|262.6|260.2|262.72|260.32|262.72|260.32|262.48|260.08|0
1651246680000|2022-04-29 15:38:00|262.85|260.45|263.09|260.69|263.09|260.69|262.66|260.26|0
1651246690000|2022-04-29 15:38:10|262.97|260.57|263.09|260.69|263.21|260.81|262.97|260.57|0
1651246700000|2022-04-29 15:38:20|263.33|260.93|263.27|260.87|263.45|261.05|263.27|260.87|0
1651246710000|2022-04-29 15:38:30|263.7|261.3|263.82|261.42|263.82|261.42|263.7|261.3|0
1651246720000|2022-04-29 15:38:40|263.94|261.54|263.82|261.42|264.13|261.73|263.82|261.42|0
1651246730000|2022-04-29 15:38:50|263.7|261.3|263.94|261.54|264.07|261.67|263.7|261.3|0
1651246740000|2022-04-29 15:39:00|264.07|261.67|263.82|261.42|264.07|261.67|263.7|261.3|0
1651246750000|2022-04-29 15:39:10|264.01|261.61|263.94|261.54|264.07|261.67|263.94|261.54|0
1651246760000|2022-04-29 15:39:20|263.7|261.3|263.7|261.3|263.82|261.42|263.52|261.12|0
1651246770000|2022-04-29 15:39:30|263.45|261.05|263.45|261.05|263.45|261.05|262.97|260.57|0
1651246780000|2022-04-29 15:39:40|263.58|261.18|263.82|261.42|263.82|261.42|263.58|261.18|0
1651246790000|2022-04-29 15:39:50|263.94|261.54|264.31|261.91|264.31|261.91|263.94|261.54|0
1651246800000|2022-04-29 15:40:00|264.68|262.28|264.55|262.15|265.17|262.77|264.55|262.15|0
1651246810000|2022-04-29 15:40:10|264.74|262.34|263.82|261.42|264.74|262.34|263.82|261.42|0
1651246820000|2022-04-29 15:40:20|263.94|261.54|264.68|262.28|264.68|262.28|263.94|261.54|0
1651246830000|2022-04-29 15:40:30|264.31|261.91|264.43|262.03|264.43|262.03|264.31|261.91|0
1651246840000|2022-04-29 15:40:40|264.31|261.91|263.94|261.54|264.31|261.91|263.94|261.54|0
1651246850000|2022-04-29 15:40:50|263.45|261.05|263.58|261.18|263.7|261.3|263.45|261.05|0
1651246860000|2022-04-29 15:41:00|263.21|260.81|262.23|259.83|263.21|260.81|262.23|259.83|0
1651246870000|2022-04-29 15:41:10|262.6|260.2|262.48|260.08|262.6|260.2|262.23|259.83|0
1651246880000|2022-04-29 15:41:20|262.72|260.32|261.75|259.35|262.72|260.32|261.75|259.35|0
1651246890000|2022-04-29 15:41:30|262.36|259.96|262.11|259.71|262.36|259.96|262.11|259.71|0
1651246900000|2022-04-29 15:41:40|262.23|259.83|261.99|259.59|262.23|259.83|261.87|259.47|0
1651246910000|2022-04-29 15:41:50|261.75|259.35|262.11|259.71|262.11|259.71|261.75|259.35|0
1651246920000|2022-04-29 15:42:00|261.99|259.59|261.26|258.86|261.99|259.59|261.2|258.8|0
1651246930000|2022-04-29 15:42:10|261.02|258.62|261.63|259.23|261.63|259.23|261.02|258.62|0
1651246940000|2022-04-29 15:42:20|261.5|259.1|261.75|259.35|261.75|259.35|261.14|258.74|0
1651246950000|2022-04-29 15:42:30|261.63|259.23|261.38|258.98|261.63|259.23|261.38|258.98|0
1651246960000|2022-04-29 15:42:40|261.5|259.1|261.32|258.92|261.5|259.1|261.32|258.92|0
1651246970000|2022-04-29 15:42:50|261.14|258.74|261.26|258.86|261.26|258.86|261.02|258.62|0
1651246980000|2022-04-29 15:43:00|261.14|258.74|261.5|259.1|261.75|259.35|261.14|258.74|0
1651246990000|2022-04-29 15:43:10|261.63|259.23|261.63|259.23|261.63|259.23|261.5|259.1|0
1651247000000|2022-04-29 15:43:20|261.26|258.86|261.87|259.47|261.99|259.59|261.26|258.86|0
1651247010000|2022-04-29 15:43:30|262.11|259.71|261.81|259.41|262.11|259.71|261.81|259.41|0
1651247020000|2022-04-29 15:43:40|261.99|259.59|262.23|259.83|262.23|259.83|261.99|259.59|0
1651247030000|2022-04-29 15:43:50|261.99|259.59|261.99|259.59|262.11|259.71|261.99|259.59|0
1651247040000|2022-04-29 15:44:00|262.11|259.71|262.11|259.71|262.11|259.71|261.87|259.47|0
1651247050000|2022-04-29 15:44:10|262.23|259.83|262.48|260.08|262.48|260.08|262.23|259.83|0
1651247060000|2022-04-29 15:44:20|262.11|259.71|261.87|259.47|262.11|259.71|261.87|259.47|0
1651247070000|2022-04-29 15:44:30|261.62|259.22|261.75|259.35|261.87|259.47|261.5|259.1|0
1651247080000|2022-04-29 15:44:40|261.62|259.22|261.5|259.1|261.69|259.29|261.5|259.1|0
1651247090000|2022-04-29 15:44:50|261.38|258.98|261.26|258.86|261.38|258.98|261.26|258.86|0
1651247100000|2022-04-29 15:45:00|261.38|258.98|261.14|258.74|261.38|258.98|261.14|258.74|0
1651247110000|2022-04-29 15:45:10|261.32|258.92|261.38|258.98|261.5|259.1|261.32|258.92|0
1651247120000|2022-04-29 15:45:20|261.26|258.86|260.65|258.25|261.32|258.92|260.65|258.25|0
1651247130000|2022-04-29 15:45:30|260.72|258.32|259.69|257.29|260.72|258.32|259.57|257.17|0
1651247140000|2022-04-29 15:45:40|259.44|257.04|259.32|256.92|259.81|257.41|259.32|256.92|0
1651247150000|2022-04-29 15:45:50|259.69|257.29|259.81|257.41|259.81|257.41|259.69|257.29|0
1651247160000|2022-04-29 15:46:00|259.63|257.23|258.96|256.56|259.63|257.23|258.96|256.56|0
1651247170000|2022-04-29 15:46:10|258.72|256.32|259.69|257.29|259.69|257.29|258.72|256.32|0
1651247180000|2022-04-29 15:46:20|259.56|257.16|259.44|257.04|259.69|257.29|259.44|257.04|0
1651247190000|2022-04-29 15:46:30|259.51|257.11|258.72|256.32|259.51|257.11|258.72|256.32|0
1651247200000|2022-04-29 15:46:40|258.84|256.44|259.2|256.8|259.2|256.8|258.84|256.44|0
1651247210000|2022-04-29 15:46:50|259.32|256.92|259.44|257.04|259.44|257.04|259.32|256.92|0
1651247220000|2022-04-29 15:47:00|259.69|257.29|259.93|257.53|259.93|257.53|259.56|257.16|0
1651247230000|2022-04-29 15:47:10|260.05|257.65|261.2|258.8|261.2|258.8|260.05|257.65|0
1651247240000|2022-04-29 15:47:20|262.35|259.95|262.54|260.14|262.72|260.32|262.35|259.95|0
1651247250000|2022-04-29 15:47:30|262.35|259.95|261.99|259.59|262.35|259.95|261.99|259.59|0
1651247260000|2022-04-29 15:47:40|262.35|259.95|261.74|259.34|262.35|259.95|261.74|259.34|0
1651247270000|2022-04-29 15:47:50|261.62|259.22|261.87|259.47|261.87|259.47|261.5|259.1|0
1651247280000|2022-04-29 15:48:00|261.99|259.59|261.74|259.34|261.99|259.59|261.74|259.34|0
1651247290000|2022-04-29 15:48:10|261.87|259.47|261.93|259.53|262.11|259.71|261.87|259.47|0
1651247300000|2022-04-29 15:48:20|261.74|259.34|261.81|259.41|261.99|259.59|261.74|259.34|0
1651247310000|2022-04-29 15:48:30|261.87|259.47|261.74|259.34|261.87|259.47|261.74|259.34|0
1651247320000|2022-04-29 15:48:40|261.99|259.59|261.99|259.59|262.23|259.83|261.99|259.59|0
1651247330000|2022-04-29 15:48:50|262.11|259.71|262.29|259.89|262.29|259.89|262.11|259.71|0
1651247340000|2022-04-29 15:49:00|262.35|259.95|262.35|259.95|262.59|260.19|262.35|259.95|0
1651247350000|2022-04-29 15:49:10|261.99|259.59|261.86|259.46|261.99|259.59|261.86|259.46|0
1651247360000|2022-04-29 15:49:20|261.69|259.29|261.74|259.34|261.74|259.34|261.5|259.1|0
1651247370000|2022-04-29 15:49:30|261.99|259.59|261.62|259.22|261.99|259.59|261.62|259.22|0
1651247380000|2022-04-29 15:49:40|261.74|259.34|261.99|259.59|261.99|259.59|261.74|259.34|0
1651247390000|2022-04-29 15:49:50|262.23|259.83|262.11|259.71|262.47|260.07|262.11|259.71|0
1651247400000|2022-04-29 15:50:00|262.54|260.14|262.72|260.32|262.72|260.32|262.54|260.14|0
1651247410000|2022-04-29 15:50:10|262.59|260.19|262.11|259.71|262.59|260.19|262.11|259.71|0
1651247420000|2022-04-29 15:50:20|261.86|259.46|261.86|259.46|262.23|259.83|261.86|259.46|0
1651247430000|2022-04-29 15:50:30|261.99|259.59|262.35|259.95|262.35|259.95|261.99|259.59|0
1651247440000|2022-04-29 15:50:40|262.47|260.07|262.59|260.19|262.59|260.19|262.35|259.95|0
1651247450000|2022-04-29 15:50:50|262.23|259.83|258.01|255.61|262.47|260.07|258.01|255.61|0
1651247460000|2022-04-29 15:51:00|258.37|255.97|258.25|255.85|258.37|255.97|258.13|255.73|0
1651247470000|2022-04-29 15:51:10|258.86|256.46|259.34|256.94|259.34|256.94|258.86|256.46|0
1651247480000|2022-04-29 15:51:20|259.22|256.82|259.1|256.7|259.34|256.94|259.1|256.7|0
1651247490000|2022-04-29 15:51:30|259.34|256.94|258.98|256.58|259.34|256.94|258.98|256.58|0
1651247500000|2022-04-29 15:51:40|261.19|258.79|261.06|258.66|261.43|259.03|261.06|258.66|0
1651247510000|2022-04-29 15:51:50|261.31|258.91|261.43|259.03|261.43|259.03|261.31|258.91|0
1651247520000|2022-04-29 15:52:00|261.31|258.91|260.94|258.54|261.31|258.91|260.94|258.54|0
1651247530000|2022-04-29 15:52:10|261.43|259.03|261.43|259.03|261.43|259.03|261.18|258.78|0
1651247540000|2022-04-29 15:52:20|262.16|259.76|261.98|259.58|262.16|259.76|261.92|259.52|0
1651247550000|2022-04-29 15:52:30|261.79|259.39|261.92|259.52|261.92|259.52|261.79|259.39|0
1651247560000|2022-04-29 15:52:40|261.79|259.39|262.04|259.64|262.04|259.64|261.79|259.39|0
1651247570000|2022-04-29 15:52:50|261.92|259.52|262.53|260.13|262.53|260.13|261.92|259.52|0
1651247580000|2022-04-29 15:53:00|262.4|260|263.14|260.74|263.14|260.74|262.4|260|0
1651247590000|2022-04-29 15:53:10|262.77|260.37|262.65|260.25|262.89|260.49|262.65|260.25|0
1651247600000|2022-04-29 15:53:20|262.53|260.13|262.04|259.64|262.53|260.13|262.04|259.64|0
1651247610000|2022-04-29 15:53:30|261.79|259.39|261|258.6|261.79|259.39|261|258.6|0
1651247620000|2022-04-29 15:53:40|261.06|258.66|260.45|258.05|261.06|258.66|260.45|258.05|0
1651247630000|2022-04-29 15:53:50|260.58|258.18|260.7|258.3|260.7|258.3|260.45|258.05|0
1651247640000|2022-04-29 15:54:00|261.18|258.78|261.67|259.27|261.67|259.27|261.18|258.78|0
1651247650000|2022-04-29 15:54:10|261.79|259.39|261.67|259.27|262.04|259.64|261.67|259.27|0
1651247660000|2022-04-29 15:54:20|261.55|259.15|260.94|258.54|261.55|259.15|260.94|258.54|0
1651247670000|2022-04-29 15:54:30|261.18|258.78|260.7|258.3|261.18|258.78|260.7|258.3|0
1651247680000|2022-04-29 15:54:40|260.82|258.42|260.94|258.54|261.18|258.78|260.82|258.42|0
1651247690000|2022-04-29 15:54:50|261.06|258.66|261.3|258.9|261.3|258.9|261.06|258.66|0
1651247700000|2022-04-29 15:55:00|261.18|258.78|261.3|258.9|261.3|258.9|260.82|258.42|0
1651247710000|2022-04-29 15:55:10|261.06|258.66|260.45|258.05|261.06|258.66|260.45|258.05|0
1651247720000|2022-04-29 15:55:20|260.52|258.12|261.18|258.78|261.18|258.78|260.33|257.93|0
1651247730000|2022-04-29 15:55:30|261.3|258.9|261.79|259.39|261.79|259.39|261.3|258.9|0
1651247740000|2022-04-29 15:55:40|261.91|259.51|262.28|259.88|262.28|259.88|261.91|259.51|0
1651247750000|2022-04-29 15:55:50|262.65|260.25|262.89|260.49|262.89|260.49|262.65|260.25|0
1651247760000|2022-04-29 15:56:00|262.77|260.37|263.01|260.61|263.01|260.61|262.77|260.37|0
1651247770000|2022-04-29 15:56:10|263.13|260.73|262.89|260.49|263.13|260.73|262.89|260.49|0
1651247780000|2022-04-29 15:56:20|263.08|260.68|262.4|260|263.08|260.68|262.4|260|0
1651247790000|2022-04-29 15:56:30|262.52|260.12|262.77|260.37|262.77|260.37|262.52|260.12|0
1651247800000|2022-04-29 15:56:40|262.89|260.49|263.01|260.61|263.13|260.73|262.89|260.49|0
1651247810000|2022-04-29 15:56:50|262.65|260.25|262.65|260.25|262.71|260.31|262.52|260.12|0
1651247820000|2022-04-29 15:57:00|262.89|260.49|263.26|260.86|263.26|260.86|262.89|260.49|0
1651247830000|2022-04-29 15:57:10|262.83|260.43|263.62|261.22|263.62|261.22|262.83|260.43|0
1651247840000|2022-04-29 15:57:20|263.75|261.35|264.11|261.71|264.11|261.71|263.75|261.35|0
1651247850000|2022-04-29 15:57:30|264.24|261.84|264.24|261.84|264.36|261.96|264.24|261.84|0
1651247860000|2022-04-29 15:57:40|264.36|261.96|264.18|261.78|264.36|261.96|264.18|261.78|0
1651247870000|2022-04-29 15:57:50|263.99|261.59|264.48|262.08|264.48|262.08|263.87|261.47|0
1651247880000|2022-04-29 15:58:00|264.73|262.33|264.73|262.33|264.73|262.33|264.6|262.2|0
1651247890000|2022-04-29 15:58:10|264.67|262.27|264.97|262.57|264.97|262.57|264.67|262.27|0
1651247900000|2022-04-29 15:58:20|265.1|262.7|265.1|262.7|265.22|262.82|265.1|262.7|0
1651247910000|2022-04-29 15:58:30|265.34|262.94|265.22|262.82|265.34|262.94|265.22|262.82|0
1651247920000|2022-04-29 15:58:40|265.34|262.94|265.22|262.82|265.34|262.94|265.22|262.82|0
1651247930000|2022-04-29 15:58:50|264.85|262.45|265.22|262.82|265.22|262.82|264.73|262.33|0
1651247940000|2022-04-29 15:59:00|265.1|262.7|265.59|263.19|265.59|263.19|265.1|262.7|0
1651247950000|2022-04-29 15:59:10|265.46|263.06|265.59|263.19|265.83|263.43|265.46|263.06|0
1651247960000|2022-04-29 15:59:20|265.71|263.31|265.71|263.31|265.77|263.37|265.71|263.31|0
1651247970000|2022-04-29 15:59:30|265.46|263.06|265.71|263.31|265.71|263.31|265.46|263.06|0
1651247980000|2022-04-29 15:59:40|265.83|263.43|265.96|263.56|265.96|263.56|265.71|263.31|0
1651247990000|2022-04-29 15:59:50|265.34|262.94|265.65|263.25|265.65|263.25|265.34|262.94|0
1651248000000|2022-04-29 16:00:00|265.59|263.19|265.46|263.06|265.59|263.19|265.34|262.94|0
1651248010000|2022-04-29 16:00:10|265.4|263|265.71|263.31|265.71|263.31|265.4|263|0
1651248020000|2022-04-29 16:00:20|265.59|263.19|265.83|263.43|265.83|263.43|265.59|263.19|0
1651248030000|2022-04-29 16:00:30|265.96|263.56|266.08|263.68|266.08|263.68|265.83|263.43|0
1651248040000|2022-04-29 16:00:40|266.2|263.8|266.7|264.3|266.7|264.3|266.2|263.8|0
1651248050000|2022-04-29 16:00:50|266.82|264.42|267.07|264.67|267.07|264.67|266.82|264.42|0
1651248060000|2022-04-29 16:01:00|266.94|264.54|267.19|264.79|267.19|264.79|266.94|264.54|0
1651248070000|2022-04-29 16:01:10|267.31|264.91|267.44|265.04|267.44|265.04|267.31|264.91|0
1651248080000|2022-04-29 16:01:20|267.56|265.16|267.44|265.04|267.56|265.16|267.44|265.04|0
1651248090000|2022-04-29 16:01:30|267.31|264.91|267.44|265.04|267.5|265.1|267.31|264.91|0
1651248100000|2022-04-29 16:01:40|267.69|265.29|267.93|265.53|267.93|265.53|267.69|265.29|0
1651248110000|2022-04-29 16:01:50|267.81|265.41|267.56|265.16|267.87|265.47|267.56|265.16|0
1651248120000|2022-04-29 16:02:00|267.81|265.41|267.93|265.53|268.06|265.66|267.81|265.41|0
1651248130000|2022-04-29 16:02:10|268.06|265.66|268.18|265.78|268.18|265.78|268.06|265.66|0
1651248140000|2022-04-29 16:02:20|268.3|265.9|269.3|266.9|269.3|266.9|268.3|265.9|0
1651248150000|2022-04-29 16:02:30|269.42|267.02|269.8|267.4|269.8|267.4|269.3|266.9|0
1651248160000|2022-04-29 16:02:40|269.92|267.52|269.92|267.52|270.05|267.65|269.8|267.4|0
1651248170000|2022-04-29 16:02:50|270.17|267.77|270.67|268.27|270.67|268.27|270.17|267.77|0
1651248180000|2022-04-29 16:03:00|270.17|267.77|270.42|268.02|270.48|268.08|270.17|267.77|0
1651248190000|2022-04-29 16:03:10|270.54|268.14|270.79|268.39|270.79|268.39|270.54|268.14|0
1651248200000|2022-04-29 16:03:20|270.92|268.52|271.04|268.64|271.17|268.77|270.92|268.52|0
1651248210000|2022-04-29 16:03:30|271.17|268.77|271.29|268.89|271.29|268.89|271.04|268.64|0
1651248220000|2022-04-29 16:03:40|271.17|268.77|271.17|268.77|271.29|268.89|271.17|268.77|0
1651248230000|2022-04-29 16:03:50|271.04|268.64|271.04|268.64|271.04|268.64|270.92|268.52|0
1651248240000|2022-04-29 16:04:00|271.29|268.89|271.79|269.39|272.04|269.64|271.04|268.64|0
1651248250000|2022-04-29 16:04:10|272.17|269.77|272.29|269.89|272.29|269.89|272.04|269.64|0
1651248260000|2022-04-29 16:04:20|272.17|269.77|271.42|269.02|272.17|269.77|271.42|269.02|0
1651248270000|2022-04-29 16:04:30|271.29|268.89|271.29|268.89|271.29|268.89|271.29|268.89|0
1651248280000|2022-04-29 16:04:40|271.17|268.77|271.67|269.27|271.67|269.27|271.17|268.77|0
1651248290000|2022-04-29 16:04:50|272.04|269.64|272.04|269.64|272.04|269.64|271.92|269.52|0
1651248300000|2022-04-29 16:05:00|271.79|269.39|271.67|269.27|271.79|269.39|271.67|269.27|0
1651248310000|2022-04-29 16:05:10|271.79|269.39|271.92|269.52|272.04|269.64|271.79|269.39|0
1651248320000|2022-04-29 16:05:20|272.17|269.77|272.04|269.64|272.17|269.77|272.04|269.64|0
1651248330000|2022-04-29 16:05:30|271.92|269.52|271.92|269.52|271.92|269.52|271.92|269.52|0
1651248340000|2022-04-29 16:05:40|272.17|269.77|272.17|269.77|272.17|269.77|272.17|269.77|0
1651248350000|2022-04-29 16:05:50|272.04|269.64|271.92|269.52|272.17|269.77|271.92|269.52|0
1651248360000|2022-04-29 16:06:00|272.17|269.77|272.17|269.77|272.17|269.77|271.92|269.52|0
1651248370000|2022-04-29 16:06:10|271.92|269.52|271.92|269.52|271.98|269.58|271.92|269.52|0
1651248380000|2022-04-29 16:06:20|271.98|269.58|271.92|269.52|272.04|269.64|271.92|269.52|0
1651248390000|2022-04-29 16:06:30|271.98|269.58|271.92|269.52|272.04|269.64|271.92|269.52|0
1651248400000|2022-04-29 16:06:40|271.86|269.46|271.79|269.39|271.92|269.52|271.79|269.39|0
1651248410000|2022-04-29 16:06:50|271.92|269.52|271.67|269.27|271.92|269.52|271.67|269.27|0
1651248420000|2022-04-29 16:07:00|271.42|269.02|271.42|269.02|271.42|269.02|271.42|269.02|0
1651248430000|2022-04-29 16:07:10|271.36|268.96|271.67|269.27|271.67|269.27|271.36|268.96|0
1651248440000|2022-04-29 16:07:20|271.92|269.52|272.04|269.64|272.04|269.64|271.79|269.39|0
1651248450000|2022-04-29 16:07:30|272.17|269.77|272.17|269.77|272.17|269.77|272.04|269.64|0
1651248460000|2022-04-29 16:07:40|272.04|269.64|272.17|269.77|272.17|269.77|272.04|269.64|0
1651248470000|2022-04-29 16:07:50|272.29|269.89|272.92|270.52|272.92|270.52|272.29|269.89|0
1651248480000|2022-04-29 16:08:00|273.04|270.64|273.3|270.9|273.3|270.9|273.04|270.64|0
1651248490000|2022-04-29 16:08:10|273.67|271.27|273.3|270.9|273.67|271.27|273.3|270.9|0
1651248500000|2022-04-29 16:08:20|273.42|271.02|273.36|270.96|273.55|271.15|273.36|270.96|0
1651248510000|2022-04-29 16:08:30|273.42|271.02|272.92|270.52|273.42|271.02|272.92|270.52|0
1651248520000|2022-04-29 16:08:40|273.17|270.77|273.55|271.15|273.55|271.15|273.17|270.77|0
1651248530000|2022-04-29 16:08:50|273.29|270.89|273.29|270.89|273.29|270.89|273.17|270.77|0
1651248540000|2022-04-29 16:09:00|273.17|270.77|272.79|270.39|273.17|270.77|272.79|270.39|0
1651248550000|2022-04-29 16:09:10|273.04|270.64|273.04|270.64|273.29|270.89|273.04|270.64|0
1651248560000|2022-04-29 16:09:20|272.92|270.52|273.23|270.83|273.29|270.89|272.92|270.52|0
1651248570000|2022-04-29 16:09:30|273.17|270.77|273.17|270.77|273.23|270.83|273.17|270.77|0
1651248580000|2022-04-29 16:09:40|272.92|270.52|272.92|270.52|272.92|270.52|272.79|270.39|0
1651248590000|2022-04-29 16:09:50|273.04|270.64|273.04|270.64|273.17|270.77|273.04|270.64|0
1651248600000|2022-04-29 16:10:00|273.17|270.77|273.29|270.89|273.29|270.89|273.04|270.64|0
1651248610000|2022-04-29 16:10:10|273.42|271.02|273.29|270.89|273.42|271.02|273.17|270.77|0
1651248620000|2022-04-29 16:10:20|273.04|270.64|272.92|270.52|273.04|270.64|272.92|270.52|0
1651248630000|2022-04-29 16:10:30|273.04|270.64|273.04|270.64|273.17|270.77|273.04|270.64|0
1651248640000|2022-04-29 16:10:40|272.92|270.52|272.41|270.01|272.92|270.52|272.41|270.01|0
1651248650000|2022-04-29 16:10:50|272.35|269.95|272.41|270.01|272.41|270.01|272.35|269.95|0
1651248660000|2022-04-29 16:11:00|272.67|270.27|272.67|270.27|272.79|270.39|272.54|270.14|0
1651248670000|2022-04-29 16:11:10|272.79|270.39|272.92|270.52|273.04|270.64|272.79|270.39|0
1651248680000|2022-04-29 16:11:20|272.79|270.39|272.54|270.14|272.79|270.39|272.54|270.14|0
1651248690000|2022-04-29 16:11:30|272.41|270.01|272.41|270.01|272.41|270.01|272.16|269.76|0
1651248700000|2022-04-29 16:11:40|272.29|269.89|272.16|269.76|272.29|269.89|272.16|269.76|0
1651248710000|2022-04-29 16:11:50|272.04|269.64|271.91|269.51|272.04|269.64|271.79|269.39|0
1651248720000|2022-04-29 16:12:00|271.73|269.33|271.79|269.39|271.79|269.39|271.73|269.33|0
1651248730000|2022-04-29 16:12:10|272.16|269.76|272.6|270.2|272.6|270.2|272.16|269.76|0
1651248740000|2022-04-29 16:12:20|272.54|270.14|272.1|269.7|272.54|270.14|272.1|269.7|0
1651248750000|2022-04-29 16:12:30|272.04|269.64|271.66|269.26|272.04|269.64|271.66|269.26|0
1651248760000|2022-04-29 16:12:40|271.54|269.14|271.16|268.76|271.54|269.14|271.16|268.76|0
1651248770000|2022-04-29 16:12:50|271.04|268.64|271.04|268.64|271.04|268.64|271.04|268.64|0
1651248780000|2022-04-29 16:13:00|271.16|268.76|271.04|268.64|271.16|268.76|271.04|268.64|0
1651248790000|2022-04-29 16:13:10|270.91|268.51|271.04|268.64|271.04|268.64|270.91|268.51|0
1651248800000|2022-04-29 16:13:20|270.91|268.51|270.79|268.39|270.91|268.51|270.79|268.39|0
1651248810000|2022-04-29 16:13:30|270.91|268.51|271.1|268.7|271.16|268.76|270.91|268.51|0
1651248820000|2022-04-29 16:13:40|270.79|268.39|270.91|268.51|271.04|268.64|270.79|268.39|0
1651248830000|2022-04-29 16:13:50|271.04|268.64|271.16|268.76|271.29|268.89|271.04|268.64|0
1651248840000|2022-04-29 16:14:00|271.54|269.14|271.66|269.26|271.66|269.26|271.29|268.89|0
1651248850000|2022-04-29 16:14:10|271.79|269.39|271.41|269.01|271.79|269.39|271.41|269.01|0
1651248860000|2022-04-29 16:14:20|271.54|269.14|271.29|268.89|271.54|269.14|271.16|268.76|0
1651248870000|2022-04-29 16:14:30|271.66|269.26|271.73|269.33|271.79|269.39|271.66|269.26|0
1651248880000|2022-04-29 16:14:40|271.66|269.26|271.91|269.51|271.91|269.51|271.6|269.2|0
1651248890000|2022-04-29 16:14:50|271.79|269.39|271.79|269.39|271.79|269.39|271.79|269.39|0
1651248900000|2022-04-29 16:15:00|272.16|269.76|272.16|269.76|272.29|269.89|272.16|269.76|0
1651248910000|2022-04-29 16:15:10|272.04|269.64|272.41|270.01|272.41|270.01|272.04|269.64|0
1651248920000|2022-04-29 16:15:20|272.29|269.89|272.41|270.01|272.54|270.14|272.29|269.89|0
1651248930000|2022-04-29 16:15:30|272.35|269.95|272.54|270.14|272.54|270.14|272.29|269.89|0
1651248940000|2022-04-29 16:15:40|272.79|270.39|272.91|270.51|272.91|270.51|272.79|270.39|0
1651248950000|2022-04-29 16:15:50|272.79|270.39|272.66|270.26|272.91|270.51|272.66|270.26|0
1651248960000|2022-04-29 16:16:00|272.91|270.51|272.79|270.39|273.16|270.76|272.79|270.39|0
1651248970000|2022-04-29 16:16:10|272.91|270.51|272.54|270.14|272.91|270.51|272.54|270.14|0
1651248980000|2022-04-29 16:16:20|272.41|270.01|272.66|270.26|272.79|270.39|272.41|270.01|0
1651248990000|2022-04-29 16:16:30|272.54|270.14|272.16|269.76|272.54|270.14|272.04|269.64|0
1651249000000|2022-04-29 16:16:40|272.04|269.64|272.04|269.64|272.04|269.64|271.78|269.38|0
1651249010000|2022-04-29 16:16:50|272.29|269.89|272.41|270.01|272.41|270.01|272.29|269.89|0
1651249020000|2022-04-29 16:17:00|272.48|270.08|271.91|269.51|272.48|270.08|271.91|269.51|0
1651249030000|2022-04-29 16:17:10|272.04|269.64|271.78|269.38|272.16|269.76|271.78|269.38|0
1651249040000|2022-04-29 16:17:20|271.91|269.51|271.91|269.51|272.03|269.63|271.91|269.51|0
1651249050000|2022-04-29 16:17:30|271.78|269.38|272.03|269.63|272.29|269.89|271.78|269.38|0
1651249060000|2022-04-29 16:17:40|272.16|269.76|272.16|269.76|272.16|269.76|272.03|269.63|0
1651249070000|2022-04-29 16:17:50|272.41|270.01|272.03|269.63|272.41|270.01|272.03|269.63|0
1651249080000|2022-04-29 16:18:00|272.16|269.76|272.16|269.76|272.41|270.01|272.03|269.63|0
1651249090000|2022-04-29 16:18:10|272.29|269.89|272.16|269.76|272.29|269.89|272.16|269.76|0
1651249100000|2022-04-29 16:18:20|272.54|270.14|273.16|270.76|273.16|270.76|272.54|270.14|0
1651249110000|2022-04-29 16:18:30|273.29|270.89|273.29|270.89|273.29|270.89|273.16|270.76|0
1651249120000|2022-04-29 16:18:40|273.23|270.83|273.29|270.89|273.29|270.89|273.04|270.64|0
1651249130000|2022-04-29 16:18:50|273.41|271.01|273.29|270.89|273.54|271.14|273.16|270.76|0
1651249140000|2022-04-29 16:19:00|273.16|270.76|273.41|271.01|273.54|271.14|273.16|270.76|0
1651249150000|2022-04-29 16:19:10|273.16|270.76|273.67|271.27|273.67|271.27|273.16|270.76|0
1651249160000|2022-04-29 16:19:20|273.54|271.14|274.04|271.64|274.04|271.64|273.54|271.14|0
1651249170000|2022-04-29 16:19:30|273.92|271.52|274.04|271.64|274.04|271.64|273.79|271.39|0
1651249180000|2022-04-29 16:19:40|273.92|271.52|275.01|272.61|275.01|272.61|270.86|268.46|0
1651249190000|2022-04-29 16:19:50|274.89|272.49|274.7|272.3|274.89|272.49|274.63|272.23|0
1651249200000|2022-04-29 16:20:00|274.51|272.11|272.56|270.16|274.51|272.11|272.18|269.78|0
1651249210000|2022-04-29 16:20:10|272.43|270.03|274.23|271.83|274.23|271.83|272.43|270.03|0
1651249220000|2022-04-29 16:20:20|274.35|271.95|273.97|271.57|274.35|271.95|273.97|271.57|0
1651249230000|2022-04-29 16:20:30|273.6|271.2|274.23|271.83|274.23|271.83|273.6|271.2|0
1651249240000|2022-04-29 16:20:40|274.74|272.34|274.49|272.09|274.74|272.34|274.49|272.09|0
1651249250000|2022-04-29 16:20:50|274.87|272.47|274.74|272.34|274.87|272.47|274.74|272.34|0
1651249260000|2022-04-29 16:21:00|274.62|272.22|274.24|271.84|274.62|272.22|274.24|271.84|0
1651249270000|2022-04-29 16:21:10|274.18|271.78|273.49|271.09|274.24|271.84|273.49|271.09|0
1651249280000|2022-04-29 16:21:20|273.61|271.21|273.36|270.96|273.61|271.21|273.36|270.96|0
1651249290000|2022-04-29 16:21:30|273.61|271.21|273.49|271.09|274.12|271.72|273.49|271.09|0
1651249300000|2022-04-29 16:21:40|273.61|271.21|273.49|271.09|273.61|271.21|273.36|270.96|0
1651249310000|2022-04-29 16:21:50|273.74|271.34|274.11|271.71|274.11|271.71|273.74|271.34|0
1651249320000|2022-04-29 16:22:00|274.37|271.97|274.62|272.22|274.62|272.22|274.24|271.84|0
1651249330000|2022-04-29 16:22:10|274.74|272.34|273.93|271.53|274.74|272.34|273.93|271.53|0
1651249340000|2022-04-29 16:22:20|274.11|271.71|274.62|272.22|274.62|272.22|274.11|271.71|0
1651249350000|2022-04-29 16:22:30|274.74|272.34|274.62|272.22|274.74|272.34|274.62|272.22|0
1651249360000|2022-04-29 16:22:40|274.56|272.16|274.56|272.16|274.56|272.16|274.56|272.16|0
1651249370000|2022-04-29 16:22:50|274.11|271.71|273.49|271.09|274.11|271.71|273.49|271.09|0
1651249380000|2022-04-29 16:23:00|273.86|271.46|273.86|271.46|273.86|271.46|273.61|271.21|0
1651249390000|2022-04-29 16:23:10|273.74|271.34|273.36|270.96|273.74|271.34|273.36|270.96|0
1651249400000|2022-04-29 16:23:20|273.49|271.09|273.36|270.96|273.49|271.09|273.36|270.96|0
1651249410000|2022-04-29 16:23:30|273.49|271.09|273.55|271.15|273.61|271.21|273.49|271.09|0
1651249420000|2022-04-29 16:23:40|273.23|270.83|272.86|270.46|273.3|270.9|272.86|270.46|0
1651249430000|2022-04-29 16:23:50|272.48|270.08|272.48|270.08|272.73|270.33|272.48|270.08|0
1651249440000|2022-04-29 16:24:00|272.67|270.27|272.86|270.46|272.86|270.46|272.48|270.08|0
1651249450000|2022-04-29 16:24:10|273.23|270.83|272.73|270.33|273.23|270.83|272.73|270.33|0
1651249460000|2022-04-29 16:24:20|272.98|270.58|272.98|270.58|273.11|270.71|272.98|270.58|0
1651249470000|2022-04-29 16:24:30|272.86|270.46|272.61|270.21|272.86|270.46|272.61|270.21|0
1651249480000|2022-04-29 16:24:40|272.36|269.96|272.61|270.21|272.61|270.21|272.36|269.96|0
1651249490000|2022-04-29 16:24:50|272.73|270.33|272.23|269.83|272.73|270.33|272.23|269.83|0
1651249500000|2022-04-29 16:25:00|271.98|269.58|272.11|269.71|272.36|269.96|271.98|269.58|0
1651249510000|2022-04-29 16:25:10|271.98|269.58|271.98|269.58|272.23|269.83|271.98|269.58|0
1651249520000|2022-04-29 16:25:20|271.86|269.46|271.73|269.33|271.86|269.46|271.73|269.33|0
1651249530000|2022-04-29 16:25:30|271.48|269.08|271.05|268.65|271.48|269.08|270.98|268.58|0
1651249540000|2022-04-29 16:25:40|271.11|268.71|271.48|269.08|271.48|269.08|270.98|268.58|0
1651249550000|2022-04-29 16:25:50|271.36|268.96|271.86|269.46|271.86|269.46|271.36|268.96|0
1651249560000|2022-04-29 16:26:00|272.48|270.08|273.11|270.71|273.11|270.71|272.48|270.08|0
1651249570000|2022-04-29 16:26:10|273.36|270.96|273.61|271.21|273.61|271.21|273.36|270.96|0
1651249580000|2022-04-29 16:26:20|273.74|271.34|273.99|271.59|273.99|271.59|273.74|271.34|0
1651249590000|2022-04-29 16:26:30|273.74|271.34|273.99|271.59|273.99|271.59|273.74|271.34|0
1651249600000|2022-04-29 16:26:40|273.86|271.46|273.61|271.21|273.99|271.59|273.61|271.21|0
1651249610000|2022-04-29 16:26:50|273.73|271.33|273.86|271.46|274.11|271.71|273.73|271.33|0
1651249620000|2022-04-29 16:27:00|273.93|271.53|273.8|271.4|273.93|271.53|273.8|271.4|0
1651249630000|2022-04-29 16:27:10|273.73|271.33|273.86|271.46|273.86|271.46|273.73|271.33|0
1651249640000|2022-04-29 16:27:20|273.99|271.59|274.49|272.09|274.49|272.09|273.99|271.59|0
1651249650000|2022-04-29 16:27:30|274.36|271.96|274.24|271.84|274.36|271.96|274.11|271.71|0
1651249660000|2022-04-29 16:27:40|273.99|271.59|273.73|271.33|273.99|271.59|273.73|271.33|0
1651249670000|2022-04-29 16:27:50|273.61|271.21|274.61|272.21|274.61|272.21|273.61|271.21|0
1651249680000|2022-04-29 16:28:00|274.87|272.47|275.12|272.72|275.12|272.72|274.87|272.47|0
1651249690000|2022-04-29 16:28:10|274.99|272.59|274.74|272.34|274.99|272.59|274.74|272.34|0
1651249700000|2022-04-29 16:28:20|274.49|272.09|274.49|272.09|274.61|272.21|274.49|272.09|0
1651249710000|2022-04-29 16:28:30|274.24|271.84|274.87|272.47|274.87|272.47|274.24|271.84|0
1651249720000|2022-04-29 16:28:40|274.36|271.96|274.11|271.71|274.36|271.96|274.11|271.71|0
1651249730000|2022-04-29 16:28:50|273.98|271.58|273.98|271.58|274.11|271.71|273.86|271.46|0
1651249740000|2022-04-29 16:29:00|274.24|271.84|274.87|272.47|274.87|272.47|274.24|271.84|0
1651249750000|2022-04-29 16:29:10|274.49|272.09|274.49|272.09|274.49|272.09|274.24|271.84|0
1651249760000|2022-04-29 16:29:20|274.36|271.96|274.49|272.09|274.49|272.09|274.24|271.84|0
1651249770000|2022-04-29 16:29:30|274.61|272.21|274.74|272.34|274.74|272.34|274.49|272.09|0
1651249780000|2022-04-29 16:29:40|274.61|272.21|274.36|271.96|274.74|272.34|274.36|271.96|0
1651249790000|2022-04-29 16:29:50|274.49|272.09|274.49|272.09|274.49|272.09|274.11|271.71|0
1651249800000|2022-04-29 16:30:00|274.74|272.34|274.74|272.34|274.74|272.34|274.49|272.09|0
1651249810000|2022-04-29 16:30:10|274.61|272.21|274.86|272.46|274.86|272.46|274.36|271.96|0
1651249820000|2022-04-29 16:30:20|274.99|272.59|274.61|272.21|274.99|272.59|274.43|272.03|0
1651249830000|2022-04-29 16:30:30|274.74|272.34|274.61|272.21|274.74|272.34|274.61|272.21|0
1651249840000|2022-04-29 16:30:40|274.74|272.34|275.24|272.84|275.24|272.84|274.74|272.34|0
1651249850000|2022-04-29 16:30:50|275.06|272.66|274.74|272.34|275.24|272.84|274.74|272.34|0
1651249860000|2022-04-29 16:31:00|275.12|272.72|274.99|272.59|275.12|272.72|274.99|272.59|0
1651249870000|2022-04-29 16:31:10|275.12|272.72|274.99|272.59|275.12|272.72|274.99|272.59|0
1651249880000|2022-04-29 16:31:20|274.86|272.46|274.74|272.34|274.86|272.46|274.74|272.34|0
1651249890000|2022-04-29 16:31:30|274.86|272.46|274.61|272.21|275.12|272.72|274.61|272.21|0
1651249900000|2022-04-29 16:31:40|274.74|272.34|275.12|272.72|275.12|272.72|274.61|272.21|0
1651249910000|2022-04-29 16:31:50|274.99|272.59|274.99|272.59|274.99|272.59|274.74|272.34|0
1651249920000|2022-04-29 16:32:00|275.12|272.72|274.61|272.21|275.12|272.72|274.61|272.21|0
1651249930000|2022-04-29 16:32:10|274.86|272.46|274.68|272.28|274.99|272.59|274.68|272.28|0
1651249940000|2022-04-29 16:32:20|275.05|272.65|274.86|272.46|275.12|272.72|274.86|272.46|0
1651249950000|2022-04-29 16:32:30|274.61|272.21|274.86|272.46|274.99|272.59|274.61|272.21|0
1651249960000|2022-04-29 16:32:40|274.99|272.59|274.99|272.59|274.99|272.59|274.86|272.46|0
1651249970000|2022-04-29 16:32:50|275.12|272.72|274.49|272.09|275.12|272.72|274.49|272.09|0
1651249980000|2022-04-29 16:33:00|273.98|271.58|274.36|271.96|274.36|271.96|273.86|271.46|0
1651249990000|2022-04-29 16:33:10|274.61|272.21|275.24|272.84|275.24|272.84|274.61|272.21|0
1651250000000|2022-04-29 16:33:20|274.99|272.59|274.61|272.21|274.99|272.59|274.61|272.21|0
1651250010000|2022-04-29 16:33:30|274.86|272.46|275.37|272.97|275.37|272.97|274.86|272.46|0
1651250020000|2022-04-29 16:33:40|275.75|273.35|275.68|273.28|275.87|273.47|275.62|273.22|0
1651250030000|2022-04-29 16:33:50|275.87|273.47|276.25|273.85|276.25|273.85|275.87|273.47|0
1651250040000|2022-04-29 16:34:00|276.12|273.72|275.87|273.47|276.25|273.85|275.87|273.47|0
1651250050000|2022-04-29 16:34:10|275.62|273.22|275.62|273.22|275.62|273.22|275.49|273.09|0
1651250060000|2022-04-29 16:34:20|275.49|273.09|275.74|273.34|275.74|273.34|275.49|273.09|0
1651250070000|2022-04-29 16:34:30|275.62|273.22|274.99|272.59|275.62|273.22|274.99|272.59|0
1651250080000|2022-04-29 16:34:40|274.86|272.46|274.86|272.46|274.99|272.59|274.86|272.46|0
1651250090000|2022-04-29 16:34:50|275.37|272.97|275.24|272.84|275.62|273.22|275.11|272.71|0
1651250100000|2022-04-29 16:35:00|275.11|272.71|274.74|272.34|275.24|272.84|274.74|272.34|0
1651250110000|2022-04-29 16:35:10|274.48|272.08|274.11|271.71|274.48|272.08|274.11|271.71|0
1651250120000|2022-04-29 16:35:20|273.98|271.58|274.74|272.34|274.74|272.34|273.98|271.58|0
1651250130000|2022-04-29 16:35:30|274.86|272.46|275.11|272.71|275.11|272.71|274.86|272.46|0
1651250140000|2022-04-29 16:35:40|274.99|272.59|274.86|272.46|275.37|272.97|274.86|272.46|0
1651250150000|2022-04-29 16:35:50|275.24|272.84|275.62|273.22|275.62|273.22|275.24|272.84|0
1651250160000|2022-04-29 16:36:00|275.49|273.09|275.87|273.47|275.87|273.47|275.49|273.09|0
1651250170000|2022-04-29 16:36:10|276|273.6|275.68|273.28|276.12|273.72|275.68|273.28|0
1651250180000|2022-04-29 16:36:20|275.62|273.22|275.49|273.09|275.62|273.22|275.37|272.97|0
1651250190000|2022-04-29 16:36:30|275.24|272.84|274.99|272.59|275.36|272.96|274.99|272.59|0
1651250200000|2022-04-29 16:36:40|274.86|272.46|274.86|272.46|274.86|272.46|274.73|272.33|0
1651250210000|2022-04-29 16:36:50|275.24|272.84|275.62|273.22|275.62|273.22|275.24|272.84|0
1651250220000|2022-04-29 16:37:00|275.87|273.47|275.62|273.22|275.87|273.47|275.62|273.22|0
1651250230000|2022-04-29 16:37:10|275.74|273.34|275.93|273.53|275.93|273.53|275.68|273.28|0
1651250240000|2022-04-29 16:37:20|275.87|273.47|275.74|273.34|276|273.6|275.74|273.34|0
1651250250000|2022-04-29 16:37:30|275.49|273.09|275.74|273.34|275.74|273.34|275.49|273.09|0
1651250260000|2022-04-29 16:37:40|275.87|273.47|275.62|273.22|275.87|273.47|275.49|273.09|0
1651250270000|2022-04-29 16:37:50|275.74|273.34|276|273.6|276|273.6|275.74|273.34|0
1651250280000|2022-04-29 16:38:00|275.87|273.47|276.25|273.85|276.25|273.85|275.87|273.47|0
1651250290000|2022-04-29 16:38:10|275.99|273.59|275.36|272.96|275.99|273.59|275.36|272.96|0
1651250300000|2022-04-29 16:38:20|275.11|272.71|275.24|272.84|275.36|272.96|275.11|272.71|0
1651250310000|2022-04-29 16:38:30|274.86|272.46|274.86|272.46|274.86|272.46|274.73|272.33|0
1651250320000|2022-04-29 16:38:40|275.11|272.71|274.61|272.21|275.11|272.71|274.61|272.21|0
1651250330000|2022-04-29 16:38:50|274.48|272.08|274.61|272.21|274.61|272.21|274.48|272.08|0
1651250340000|2022-04-29 16:39:00|274.73|272.33|274.48|272.08|274.86|272.46|274.48|272.08|0
1651250350000|2022-04-29 16:39:10|274.61|272.21|274.61|272.21|274.73|272.33|274.61|272.21|0
1651250360000|2022-04-29 16:39:20|274.73|272.33|274.48|272.08|274.73|272.33|274.48|272.08|0
1651250370000|2022-04-29 16:39:30|274.61|272.21|274.48|272.08|274.61|272.21|274.48|272.08|0
1651250380000|2022-04-29 16:39:40|274.36|271.96|274.23|271.83|274.36|271.96|274.23|271.83|0
1651250390000|2022-04-29 16:39:50|274.1|271.7|274.98|272.58|274.98|272.58|274.1|271.7|0
1651250400000|2022-04-29 16:40:00|275.11|272.71|274.98|272.58|275.11|272.71|274.73|272.33|0
1651250410000|2022-04-29 16:40:10|274.73|272.33|275.36|272.96|275.36|272.96|274.73|272.33|0
1651250420000|2022-04-29 16:40:20|275.24|272.84|275.11|272.71|275.24|272.84|275.11|272.71|0
1651250430000|2022-04-29 16:40:30|275.49|273.09|275.24|272.84|275.49|273.09|275.24|272.84|0
1651250440000|2022-04-29 16:40:40|275.49|273.09|275.36|272.96|275.61|273.21|275.36|272.96|0
1651250450000|2022-04-29 16:40:50|275.74|273.34|276.63|274.23|276.63|274.23|275.74|273.34|0
1651250460000|2022-04-29 16:41:00|276.75|274.35|276.75|274.35|276.75|274.35|276.75|274.35|0
1651250470000|2022-04-29 16:41:10|276.69|274.29|276.5|274.1|276.75|274.35|276.5|274.1|0
1651250480000|2022-04-29 16:41:20|276.63|274.23|276.5|274.1|276.63|274.23|276.37|273.97|0
1651250490000|2022-04-29 16:41:30|276.88|274.48|277|274.6|277|274.6|276.88|274.48|0
1651250500000|2022-04-29 16:41:40|276.88|274.48|277.13|274.73|277.13|274.73|276.88|274.48|0
1651250520000|2022-04-29 16:42:00|277.64|275.24|277.51|275.11|277.64|275.24|277.51|275.11|0
1651250530000|2022-04-29 16:42:10|277.64|275.24|277.64|275.24|277.76|275.36|277.51|275.11|0
1651250540000|2022-04-29 16:42:20|277.51|275.11|277.64|275.24|277.64|275.24|277.38|274.98|0
1651250550000|2022-04-29 16:42:30|277.38|274.98|277.38|274.98|277.38|274.98|277.38|274.98|0
1651250560000|2022-04-29 16:42:40|277.13|274.73|276.88|274.48|277.26|274.86|276.88|274.48|0
1651250570000|2022-04-29 16:42:50|276.62|274.22|277.26|274.86|277.26|274.86|276.62|274.22|0
1651250580000|2022-04-29 16:43:00|277.32|274.92|277.76|275.36|277.76|275.36|277.32|274.92|0
1651250590000|2022-04-29 16:43:10|277.64|275.24|277.76|275.36|277.83|275.43|277.51|275.11|0
1651250600000|2022-04-29 16:43:20|277.83|275.43|277.89|275.49|277.89|275.49|277.83|275.43|0
1651250610000|2022-04-29 16:43:30|277.76|275.36|277.76|275.36|277.76|275.36|277.76|275.36|0
1651250620000|2022-04-29 16:43:40|277.89|275.49|277.64|275.24|277.89|275.49|277.64|275.24|0
1651250630000|2022-04-29 16:43:50|277.76|275.36|277.76|275.36|277.76|275.36|277.64|275.24|0
1651250640000|2022-04-29 16:44:00|277.58|275.18|277.51|275.11|277.64|275.24|277.51|275.11|0
1651250650000|2022-04-29 16:44:10|277.38|274.98|277.64|275.24|277.64|275.24|277.38|274.98|0
1651250660000|2022-04-29 16:44:20|277.76|275.36|277.76|275.36|277.76|275.36|277.76|275.36|0
1651250670000|2022-04-29 16:44:30|277.7|275.3|277.89|275.49|277.89|275.49|277.7|275.3|0
1651250680000|2022-04-29 16:44:40|278.27|275.87|278.14|275.74|278.27|275.87|278.14|275.74|0
1651250690000|2022-04-29 16:44:50|278.27|275.87|278.14|275.74|278.27|275.87|278.02|275.62|0
1651250700000|2022-04-29 16:45:00|278.02|275.62|277.38|274.98|278.02|275.62|277.38|274.98|0
1651250710000|2022-04-29 16:45:10|277.26|274.86|277.89|275.49|277.89|275.49|277.26|274.86|0
1651250720000|2022-04-29 16:45:20|277.64|275.24|277.51|275.11|277.64|275.24|277.38|274.98|0
1651250730000|2022-04-29 16:45:30|277.38|274.98|276.75|274.35|277.38|274.98|276.75|274.35|0
1651250740000|2022-04-29 16:45:40|276.62|274.22|277.13|274.73|277.13|274.73|276.5|274.1|0
1651250750000|2022-04-29 16:45:50|277.38|274.98|277.51|275.11|277.51|275.11|277.26|274.86|0
1651250760000|2022-04-29 16:46:00|277.38|274.98|278.14|275.74|278.14|275.74|277.38|274.98|0
1651250770000|2022-04-29 16:46:10|277.64|275.24|278.02|275.62|278.02|275.62|277.38|274.98|0
1651250780000|2022-04-29 16:46:20|277.76|275.36|277.51|275.11|277.89|275.49|277.51|275.11|0
1651250790000|2022-04-29 16:46:30|277.89|275.49|277.89|275.49|278.02|275.62|277.76|275.36|0
1651250800000|2022-04-29 16:46:40|278.02|275.62|277.89|275.49|278.02|275.62|277.7|275.3|0
1651250810000|2022-04-29 16:46:50|277.83|275.43|277.76|275.36|277.83|275.43|277.64|275.24|0
1651250820000|2022-04-29 16:47:00|277.64|275.24|277.63|275.23|277.64|275.24|277.51|275.11|0
1651250830000|2022-04-29 16:47:10|277.76|275.36|277.89|275.49|277.89|275.49|277.63|275.23|0
1651250840000|2022-04-29 16:47:20|278.02|275.62|278.27|275.87|278.27|275.87|277.89|275.49|0
1651250850000|2022-04-29 16:47:30|278.4|276|278.14|275.74|278.52|276.12|278.14|275.74|0
1651250860000|2022-04-29 16:47:40|278.21|275.81|278.27|275.87|278.4|276|278.21|275.81|0
1651250870000|2022-04-29 16:47:50|278.4|276|278.27|275.87|278.4|276|278.14|275.74|0
1651250880000|2022-04-29 16:48:00|278.4|276|277.76|275.36|278.4|276|277.76|275.36|0
1651250890000|2022-04-29 16:48:10|278.14|275.74|278.27|275.87|278.27|275.87|278.14|275.74|0
1651250900000|2022-04-29 16:48:20|278.4|276|278.27|275.87|278.52|276.12|278.27|275.87|0
1651250910000|2022-04-29 16:48:30|278.21|275.81|278.27|275.87|278.27|275.87|278.01|275.61|0
1651250920000|2022-04-29 16:48:40|278.4|276|278.01|275.61|278.4|276|278.01|275.61|0
1651250930000|2022-04-29 16:48:50|278.08|275.68|277.76|275.36|278.14|275.74|277.76|275.36|0
1651250940000|2022-04-29 16:49:00|278.14|275.74|278.27|275.87|278.27|275.87|278.14|275.74|0
1651250950000|2022-04-29 16:49:10|278.14|275.74|278.01|275.61|278.14|275.74|278.01|275.61|0
1651250960000|2022-04-29 16:49:20|278.27|275.87|278.14|275.74|278.4|276|278.14|275.74|0
1651250970000|2022-04-29 16:49:30|278.01|275.61|277.51|275.11|278.01|275.61|277.51|275.11|0
1651250980000|2022-04-29 16:49:40|277.76|275.36|278.14|275.74|278.14|275.74|277.76|275.36|0
1651250990000|2022-04-29 16:49:50|278.27|275.87|278.27|275.87|278.27|275.87|278.27|275.87|0
1651251000000|2022-04-29 16:50:00|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1651251010000|2022-04-29 16:50:10|278.52|276.12|278.65|276.25|278.65|276.25|278.27|275.87|0
1651251020000|2022-04-29 16:50:20|278.52|276.12|278.65|276.25|278.65|276.25|278.39|275.99|0
1651251030000|2022-04-29 16:50:30|278.9|276.5|278.78|276.38|278.9|276.5|278.65|276.25|0
1651251040000|2022-04-29 16:50:40|278.9|276.5|278.9|276.5|279.03|276.63|278.9|276.5|0
1651251050000|2022-04-29 16:50:50|279.03|276.63|279.41|277.01|279.67|277.27|279.03|276.63|0
1651251060000|2022-04-29 16:51:00|279.67|277.27|279.54|277.14|279.92|277.52|279.41|277.01|0
1651251070000|2022-04-29 16:51:10|279.41|277.01|279.54|277.14|279.54|277.14|279.16|276.76|0
1651251080000|2022-04-29 16:51:20|279.67|277.27|279.79|277.39|279.79|277.39|279.67|277.27|0
1651251090000|2022-04-29 16:51:30|279.86|277.46|280.43|278.03|280.43|278.03|279.86|277.46|0
1651251100000|2022-04-29 16:51:40|280.3|277.9|280.18|277.78|280.43|278.03|280.18|277.78|0
1651251110000|2022-04-29 16:51:50|280.05|277.65|280.05|277.65|280.05|277.65|279.92|277.52|0
1651251120000|2022-04-29 16:52:00|279.92|277.52|279.92|277.52|280.05|277.65|279.92|277.52|0
1651251130000|2022-04-29 16:52:10|279.67|277.27|279.67|277.27|279.67|277.27|279.54|277.14|0
1651251140000|2022-04-29 16:52:20|279.79|277.39|279.92|277.52|279.92|277.52|279.54|277.14|0
1651251150000|2022-04-29 16:52:30|280.05|277.65|279.79|277.39|280.05|277.65|279.79|277.39|0
1651251160000|2022-04-29 16:52:40|279.92|277.52|280.05|277.65|280.05|277.65|279.92|277.52|0
1651251170000|2022-04-29 16:52:50|280.18|277.78|280.18|277.78|280.18|277.78|280.05|277.65|0
1651251180000|2022-04-29 16:53:00|280.05|277.65|280.18|277.78|280.18|277.78|280.05|277.65|0
1651251190000|2022-04-29 16:53:10|279.92|277.52|279.54|277.14|279.92|277.52|279.54|277.14|0
1651251200000|2022-04-29 16:53:20|279.41|277.01|279.54|277.14|279.67|277.27|279.41|277.01|0
1651251210000|2022-04-29 16:53:30|279.79|277.39|280.05|277.65|280.05|277.65|279.54|277.14|0
1651251220000|2022-04-29 16:53:40|280.18|277.78|280.18|277.78|280.18|277.78|280.05|277.65|0
1651251230000|2022-04-29 16:53:50|280.56|278.16|281.07|278.67|281.07|278.67|280.56|278.16|0
1651251240000|2022-04-29 16:54:00|281.33|278.93|282.09|279.69|282.22|279.82|281.33|278.93|0
1651251250000|2022-04-29 16:54:10|281.97|279.57|281.45|279.05|281.97|279.57|281.45|279.05|0
1651251260000|2022-04-29 16:54:20|281.58|279.18|282.09|279.69|282.09|279.69|281.58|279.18|0
1651251270000|2022-04-29 16:54:30|282.35|279.95|282.35|279.95|282.35|279.95|282.09|279.69|0
1651251280000|2022-04-29 16:54:40|282.22|279.82|282.48|280.08|282.48|280.08|282.22|279.82|0
1651251290000|2022-04-29 16:54:50|282.35|279.95|282.61|280.21|282.61|280.21|282.35|279.95|0
1651251300000|2022-04-29 16:55:00|282.35|279.95|281.84|279.44|282.35|279.95|281.84|279.44|0
1651251310000|2022-04-29 16:55:10|281.97|279.57|281.33|278.93|281.97|279.57|281.33|278.93|0
1651251320000|2022-04-29 16:55:20|281.2|278.8|280.94|278.54|281.2|278.8|280.94|278.54|0
1651251330000|2022-04-29 16:55:30|280.81|278.41|280.69|278.29|281.07|278.67|280.69|278.29|0
1651251340000|2022-04-29 16:55:40|280.81|278.41|280.69|278.29|280.81|278.41|280.69|278.29|0
1651251350000|2022-04-29 16:55:50|280.43|278.03|280.94|278.54|280.94|278.54|280.43|278.03|0
1651251360000|2022-04-29 16:56:00|280.81|278.41|280.56|278.16|280.81|278.41|280.56|278.16|0
1651251370000|2022-04-29 16:56:10|280.5|278.1|280.81|278.41|280.81|278.41|280.5|278.1|0
1651251380000|2022-04-29 16:56:20|280.94|278.54|280.68|278.28|280.94|278.54|280.56|278.16|0
1651251390000|2022-04-29 16:56:30|280.56|278.16|280.94|278.54|280.94|278.54|280.56|278.16|0
1651251400000|2022-04-29 16:56:40|280.62|278.22|280.56|278.16|280.62|278.22|280.56|278.16|0
1651251410000|2022-04-29 16:56:50|280.3|277.9|280.17|277.77|280.3|277.9|280.17|277.77|0
1651251420000|2022-04-29 16:57:00|280.43|278.03|279.66|277.26|280.43|278.03|279.66|277.26|0
1651251430000|2022-04-29 16:57:10|279.79|277.39|279.41|277.01|279.79|277.39|279.41|277.01|0
1651251440000|2022-04-29 16:57:20|279.15|276.75|279.15|276.75|279.28|276.88|279.15|276.75|0
1651251450000|2022-04-29 16:57:30|279.03|276.63|279.22|276.82|279.28|276.88|279.03|276.63|0
1651251460000|2022-04-29 16:57:40|279.41|277.01|279.66|277.26|279.79|277.39|279.41|277.01|0
1651251470000|2022-04-29 16:57:50|279.54|277.14|279.92|277.52|279.92|277.52|279.54|277.14|0
1651251480000|2022-04-29 16:58:00|280.05|277.65|280.43|278.03|280.43|278.03|280.05|277.65|0
1651251490000|2022-04-29 16:58:10|280.17|277.77|280.43|278.03|280.43|278.03|280.17|277.77|0
1651251500000|2022-04-29 16:58:20|280.68|278.28|280.94|278.54|280.94|278.54|280.68|278.28|0
1651251510000|2022-04-29 16:58:30|281.07|278.67|281.32|278.92|281.32|278.92|281.07|278.67|0
1651251520000|2022-04-29 16:58:40|281.07|278.67|281.2|278.8|281.2|278.8|281.07|278.67|0
1651251530000|2022-04-29 16:58:50|281.32|278.92|281.45|279.05|281.45|279.05|281.32|278.92|0
1651251540000|2022-04-29 16:59:00|281.07|278.67|281.19|278.79|281.19|278.79|280.68|278.28|0
1651251550000|2022-04-29 16:59:10|281.07|278.67|280.37|277.97|281.07|278.67|280.37|277.97|0
1651251560000|2022-04-29 16:59:20|280.11|277.71|280.3|277.9|280.43|278.03|280.11|277.71|0
1651251570000|2022-04-29 16:59:30|280.43|278.03|280.24|277.84|280.43|278.03|280.04|277.64|0
1651251580000|2022-04-29 16:59:40|280.17|277.77|280.3|277.9|280.3|277.9|280.17|277.77|0
1651251590000|2022-04-29 16:59:50|280.43|278.03|280.17|277.77|280.43|278.03|280.17|277.77|0
1651251600000|2022-04-29 17:00:00|280.56|278.16|280.3|277.9|280.56|278.16|280.3|277.9|0
1651251610000|2022-04-29 17:00:10|279.98|277.58|279.53|277.13|280.04|277.64|279.53|277.13|0
1651251620000|2022-04-29 17:00:20|279.66|277.26|279.41|277.01|279.66|277.26|279.41|277.01|0
1651251630000|2022-04-29 17:00:30|279.15|276.75|279.02|276.62|279.15|276.75|279.02|276.62|0
1651251640000|2022-04-29 17:00:40|278.77|276.37|278.9|276.5|278.9|276.5|278.77|276.37|0
1651251650000|2022-04-29 17:00:50|278.77|276.37|279.02|276.62|279.02|276.62|278.77|276.37|0
1651251660000|2022-04-29 17:01:00|278.52|276.12|278.64|276.24|278.64|276.24|278.52|276.12|0
1651251670000|2022-04-29 17:01:10|278.52|276.12|279.15|276.75|279.15|276.75|278.52|276.12|0
1651251680000|2022-04-29 17:01:20|279.02|276.62|279.28|276.88|279.28|276.88|279.02|276.62|0
1651251690000|2022-04-29 17:01:30|279.02|276.62|279.15|276.75|279.28|276.88|279.02|276.62|0
1651251700000|2022-04-29 17:01:40|279.02|276.62|278.77|276.37|279.02|276.62|278.77|276.37|0
1651251710000|2022-04-29 17:01:50|278.64|276.24|278.64|276.24|278.77|276.37|278.64|276.24|0
1651251720000|2022-04-29 17:02:00|278.51|276.11|278.51|276.11|278.64|276.24|278.51|276.11|0
1651251730000|2022-04-29 17:02:10|278.77|276.37|278.51|276.11|278.77|276.37|278.51|276.11|0
1651251740000|2022-04-29 17:02:20|278.77|276.37|278.77|276.37|279.02|276.62|278.77|276.37|0
1651251750000|2022-04-29 17:02:30|278.64|276.24|278.26|275.86|278.64|276.24|278.26|275.86|0
1651251760000|2022-04-29 17:02:40|278.01|275.61|277.44|275.04|278.01|275.61|277.44|275.04|0
1651251770000|2022-04-29 17:02:50|277.5|275.1|277.5|275.1|277.88|275.48|277.5|275.1|0
1651251780000|2022-04-29 17:03:00|277.63|275.23|277.75|275.35|277.88|275.48|277.63|275.23|0
1651251790000|2022-04-29 17:03:10|277.88|275.48|277.88|275.48|278.01|275.61|277.88|275.48|0
1651251800000|2022-04-29 17:03:20|277.5|275.1|277.24|274.84|277.5|275.1|277.24|274.84|0
1651251810000|2022-04-29 17:03:30|277.12|274.72|276.11|273.71|277.12|274.72|276.11|273.71|0
1651251820000|2022-04-29 17:03:40|275.6|273.2|276.36|273.96|276.36|273.96|275.6|273.2|0
1651251830000|2022-04-29 17:03:50|276.11|273.71|275.47|273.07|276.11|273.71|275.47|273.07|0
1651251840000|2022-04-29 17:04:00|275.73|273.33|275.6|273.2|275.73|273.33|275.47|273.07|0
1651251850000|2022-04-29 17:04:10|275.85|273.45|275.85|273.45|275.85|273.45|275.47|273.07|0
1651251860000|2022-04-29 17:04:20|275.98|273.58|276.23|273.83|276.23|273.83|275.98|273.58|0
1651251870000|2022-04-29 17:04:30|276.36|273.96|276.74|274.34|276.99|274.59|276.36|273.96|0
1651251880000|2022-04-29 17:04:40|276.68|274.28|276.48|274.08|276.68|274.28|276.48|274.08|0
1651251890000|2022-04-29 17:04:50|276.36|273.96|276.36|273.96|276.36|273.96|276.36|273.96|0
1651251900000|2022-04-29 17:05:00|276.68|274.28|276.99|274.59|276.99|274.59|276.68|274.28|0
1651251910000|2022-04-29 17:05:10|277.12|274.72|277.62|275.22|277.62|275.22|276.86|274.46|0
1651251920000|2022-04-29 17:05:20|277.5|275.1|277.62|275.22|277.62|275.22|277.37|274.97|0
1651251930000|2022-04-29 17:05:30|277.75|275.35|278|275.6|278|275.6|277.75|275.35|0
1651251940000|2022-04-29 17:05:40|277.75|275.35|278.13|275.73|278.13|275.73|277.75|275.35|0
1651251950000|2022-04-29 17:05:50|278.26|275.86|278.51|276.11|278.51|276.11|278.26|275.86|0
1651251960000|2022-04-29 17:06:00|278.77|276.37|278.77|276.37|278.77|276.37|278.39|275.99|0
1651251970000|2022-04-29 17:06:10|279.02|276.62|278.89|276.49|279.02|276.62|278.89|276.49|0
1651251980000|2022-04-29 17:06:20|278.77|276.37|278.38|275.98|278.77|276.37|278.38|275.98|0
1651251990000|2022-04-29 17:06:30|278.51|276.11|278.77|276.37|278.77|276.37|278.51|276.11|0
1651252000000|2022-04-29 17:06:40|278.71|276.31|278.64|276.24|278.89|276.49|278.64|276.24|0
1651252010000|2022-04-29 17:06:50|278.77|276.37|278.77|276.37|278.77|276.37|278.51|276.11|0
1651252020000|2022-04-29 17:07:00|278.89|276.49|278.51|276.11|278.89|276.49|278.51|276.11|0
1651252030000|2022-04-29 17:07:10|278.26|275.86|278.89|276.49|278.89|276.49|278.26|275.86|0
1651252040000|2022-04-29 17:07:20|279.14|276.74|279.52|277.12|279.52|277.12|279.14|276.74|0
1651252050000|2022-04-29 17:07:30|279.27|276.87|279.27|276.87|279.27|276.87|279.14|276.74|0
1651252060000|2022-04-29 17:07:40|279.14|276.74|279.39|276.99|279.52|277.12|279.14|276.74|0
1651252070000|2022-04-29 17:07:50|279.65|277.25|279.59|277.19|279.78|277.38|279.59|277.19|0
1651252080000|2022-04-29 17:08:00|279.65|277.25|280.42|278.02|280.67|278.27|279.65|277.25|0
1651252090000|2022-04-29 17:08:10|280.29|277.89|280.42|278.02|280.42|278.02|280.16|277.76|0
1651252100000|2022-04-29 17:08:20|280.54|278.14|280.54|278.14|280.54|278.14|280.42|278.02|0
1651252110000|2022-04-29 17:08:30|280.29|277.89|279.91|277.51|280.29|277.89|279.91|277.51|0
1651252120000|2022-04-29 17:08:40|279.65|277.25|280.03|277.63|280.23|277.83|279.65|277.25|0
1651252130000|2022-04-29 17:08:50|280.16|277.76|279.91|277.51|280.16|277.76|279.91|277.51|0
1651252140000|2022-04-29 17:09:00|279.78|277.38|279.33|276.93|279.78|277.38|279.33|276.93|0
1651252150000|2022-04-29 17:09:10|279.27|276.87|279.39|276.99|279.39|276.99|279.01|276.61|0
1651252160000|2022-04-29 17:09:20|279.27|276.87|279.39|276.99|279.39|276.99|279.14|276.74|0
1651252170000|2022-04-29 17:09:30|279.52|277.12|280.03|277.63|280.03|277.63|279.52|277.12|0
1651252180000|2022-04-29 17:09:40|279.9|277.5|279.78|277.38|279.9|277.5|279.52|277.12|0
1651252190000|2022-04-29 17:09:50|279.9|277.5|279.78|277.38|280.03|277.63|279.78|277.38|0
1651252200000|2022-04-29 17:10:00|279.9|277.5|279.9|277.5|280.03|277.63|279.9|277.5|0
1651252210000|2022-04-29 17:10:10|280.03|277.63|279.65|277.25|280.16|277.76|279.65|277.25|0
1651252220000|2022-04-29 17:10:20|280.03|277.63|279.9|277.5|280.03|277.63|279.9|277.5|0
1651252230000|2022-04-29 17:10:30|279.78|277.38|280.23|277.83|280.23|277.83|279.65|277.25|0
1651252240000|2022-04-29 17:10:40|280.29|277.89|279.78|277.38|280.29|277.89|279.78|277.38|0
1651252250000|2022-04-29 17:10:50|279.9|277.5|279.46|277.06|279.9|277.5|279.46|277.06|0
1651252260000|2022-04-29 17:11:00|279.14|276.74|279.39|276.99|279.39|276.99|278.95|276.55|0
1651252270000|2022-04-29 17:11:10|279.78|277.38|280.03|277.63|280.1|277.7|279.78|277.38|0
1651252280000|2022-04-29 17:11:20|279.9|277.5|279.78|277.38|279.9|277.5|279.78|277.38|0
1651252290000|2022-04-29 17:11:30|279.9|277.5|280.16|277.76|280.16|277.76|279.78|277.38|0
1651252300000|2022-04-29 17:11:40|280.41|278.01|280.29|277.89|280.41|278.01|280.29|277.89|0
1651252310000|2022-04-29 17:11:50|280.16|277.76|280.54|278.14|280.54|278.14|280.16|277.76|0
1651252320000|2022-04-29 17:12:00|280.29|277.89|280.41|278.01|280.41|278.01|280.29|277.89|0
1651252330000|2022-04-29 17:12:10|280.03|277.63|280.03|277.63|280.29|277.89|280.03|277.63|0
1651252340000|2022-04-29 17:12:20|279.9|277.5|279.39|276.99|279.9|277.5|279.39|276.99|0
1651252350000|2022-04-29 17:12:30|279.52|277.12|279.01|276.61|279.52|277.12|279.01|276.61|0
1651252360000|2022-04-29 17:12:40|279.14|276.74|279.14|276.74|279.14|276.74|278.75|276.35|0
1651252370000|2022-04-29 17:12:50|279.01|276.61|279.39|276.99|279.39|276.99|278.88|276.48|0
1651252380000|2022-04-29 17:13:00|279.01|276.61|278.88|276.48|279.01|276.61|278.75|276.35|0
1651252390000|2022-04-29 17:13:10|278.75|276.35|279.01|276.61|279.01|276.61|278.75|276.35|0
1651252400000|2022-04-29 17:13:20|279.14|276.74|278.75|276.35|279.14|276.74|278.75|276.35|0
1651252410000|2022-04-29 17:13:30|279.14|276.74|278.88|276.48|279.14|276.74|278.75|276.35|0
1651252420000|2022-04-29 17:13:40|279.01|276.61|278.88|276.48|279.01|276.61|278.75|276.35|0
1651252430000|2022-04-29 17:13:50|278.82|276.42|279.01|276.61|279.01|276.61|278.82|276.42|0
1651252440000|2022-04-29 17:14:00|278.63|276.23|279.26|276.86|279.26|276.86|278.63|276.23|0
1651252450000|2022-04-29 17:14:10|279.14|276.74|278.88|276.48|279.14|276.74|278.88|276.48|0
1651252460000|2022-04-29 17:14:20|278.69|276.29|278.5|276.1|278.88|276.48|278.5|276.1|0
1651252470000|2022-04-29 17:14:30|278.63|276.23|278.63|276.23|278.75|276.35|278.63|276.23|0
1651252480000|2022-04-29 17:14:40|278.56|276.16|278.75|276.35|278.75|276.35|278.5|276.1|0
1651252490000|2022-04-29 17:14:50|278.63|276.23|277.86|275.46|278.63|276.23|277.86|275.46|0
1651252500000|2022-04-29 17:15:00|277.8|275.4|277.48|275.08|277.8|275.4|277.48|275.08|0
1651252510000|2022-04-29 17:15:10|277.35|274.95|276.97|274.57|277.48|275.08|276.97|274.57|0
1651252520000|2022-04-29 17:15:20|276.72|274.32|276.59|274.19|276.72|274.32|276.59|274.19|0
1651252530000|2022-04-29 17:15:30|276.97|274.57|276.47|274.07|276.97|274.57|276.47|274.07|0
1651252540000|2022-04-29 17:15:40|276.09|273.69|275.65|273.25|276.09|273.69|275.65|273.25|0
1651252550000|2022-04-29 17:15:50|275.83|273.43|276.34|273.94|276.34|273.94|275.83|273.43|0
1651252560000|2022-04-29 17:16:00|277.1|274.7|277.61|275.21|277.61|275.21|277.1|274.7|0
1651252570000|2022-04-29 17:16:10|277.86|275.46|277.73|275.33|277.86|275.46|277.73|275.33|0
1651252580000|2022-04-29 17:16:20|278.12|275.72|278.37|275.97|278.37|275.97|278.12|275.72|0
1651252590000|2022-04-29 17:16:30|278.05|275.65|277.48|275.08|278.05|275.65|277.42|275.02|0
1651252600000|2022-04-29 17:16:40|277.23|274.83|276.85|274.45|277.23|274.83|276.85|274.45|0
1651252610000|2022-04-29 17:16:50|277.1|274.7|277.61|275.21|277.61|275.21|277.1|274.7|0
1651252620000|2022-04-29 17:17:00|277.73|275.33|277.61|275.21|277.86|275.46|277.61|275.21|0
1651252630000|2022-04-29 17:17:10|277.35|274.95|277.86|275.46|277.86|275.46|277.35|274.95|0
1651252640000|2022-04-29 17:17:20|277.73|275.33|277.73|275.33|277.73|275.33|277.61|275.21|0
1651252650000|2022-04-29 17:17:30|277.23|274.83|277.48|275.08|277.48|275.08|277.23|274.83|0
1651252660000|2022-04-29 17:17:40|277.35|274.95|276.84|274.44|277.61|275.21|276.84|274.44|0
1651252670000|2022-04-29 17:17:50|276.72|274.32|276.72|274.32|276.72|274.32|276.72|274.32|0
1651252680000|2022-04-29 17:18:00|276.97|274.57|276.97|274.57|277.35|274.95|276.97|274.57|0
1651252690000|2022-04-29 17:18:10|276.91|274.51|276.72|274.32|276.91|274.51|276.72|274.32|0
1651252700000|2022-04-29 17:18:20|276.66|274.26|276.59|274.19|276.66|274.26|276.08|273.68|0
1651252710000|2022-04-29 17:18:30|276.46|274.06|276.46|274.06|276.46|274.06|276.21|273.81|0
1651252720000|2022-04-29 17:18:40|276.72|274.32|276.59|274.19|276.72|274.32|276.59|274.19|0
1651252730000|2022-04-29 17:18:50|276.46|274.06|276.08|273.68|276.46|274.06|276.08|273.68|0
1651252740000|2022-04-29 17:19:00|276.46|274.06|276.46|274.06|276.59|274.19|276.46|274.06|0
1651252750000|2022-04-29 17:19:10|276.84|274.44|276.66|274.26|276.84|274.44|276.66|274.26|0
1651252760000|2022-04-29 17:19:20|276.59|274.19|276.46|274.06|276.59|274.19|276.34|273.94|0
1651252770000|2022-04-29 17:19:30|276.34|273.94|276.59|274.19|276.59|274.19|276.34|273.94|0
1651252780000|2022-04-29 17:19:40|276.46|274.06|276.59|274.19|276.59|274.19|276.34|273.94|0
1651252790000|2022-04-29 17:19:50|276.46|274.06|276.34|273.94|276.46|274.06|276.21|273.81|0
1651252800000|2022-04-29 17:20:00|276.46|274.06|276.84|274.44|276.84|274.44|276.34|273.94|0
1651252810000|2022-04-29 17:20:10|276.53|274.13|276.97|274.57|276.97|274.57|276.53|274.13|0
1651252820000|2022-04-29 17:20:20|277.35|274.95|277.35|274.95|277.35|274.95|277.04|274.64|0
1651252830000|2022-04-29 17:20:30|277.48|275.08|277.6|275.2|277.6|275.2|277.35|274.95|0
1651252840000|2022-04-29 17:20:40|277.35|274.95|276.59|274.19|277.35|274.95|276.59|274.19|0
1651252850000|2022-04-29 17:20:50|276.46|274.06|276.08|273.68|276.46|274.06|276.08|273.68|0
1651252860000|2022-04-29 17:21:00|276.21|273.81|275.32|272.92|276.21|273.81|275.32|272.92|0
1651252870000|2022-04-29 17:21:10|275.07|272.67|275.83|273.43|275.83|273.43|274.82|272.42|0
1651252880000|2022-04-29 17:21:20|275.96|273.56|275.58|273.18|275.96|273.56|275.58|273.18|0
1651252890000|2022-04-29 17:21:30|275.32|272.92|275.58|273.18|275.58|273.18|275.32|272.92|0
1651252900000|2022-04-29 17:21:40|275.7|273.3|275.2|272.8|275.7|273.3|275.2|272.8|0
1651252910000|2022-04-29 17:21:50|275.32|272.92|274.95|272.55|275.45|273.05|274.95|272.55|0
1651252920000|2022-04-29 17:22:00|274.82|272.42|275.07|272.67|275.07|272.67|274.69|272.29|0
1651252930000|2022-04-29 17:22:10|275.2|272.8|275.45|273.05|275.58|273.18|275.2|272.8|0
1651252940000|2022-04-29 17:22:20|275.32|272.92|275.07|272.67|275.32|272.92|275.07|272.67|0
1651252950000|2022-04-29 17:22:30|275.2|272.8|275.96|273.56|275.96|273.56|275.2|272.8|0
1651252960000|2022-04-29 17:22:40|276.08|273.68|276.34|273.94|276.46|274.06|276.08|273.68|0
1651252970000|2022-04-29 17:22:50|276.21|273.81|275.7|273.3|276.21|273.81|275.7|273.3|0
1651252980000|2022-04-29 17:23:00|275.58|273.18|275.83|273.43|275.83|273.43|275.45|273.05|0
1651252990000|2022-04-29 17:23:10|275.45|273.05|274.94|272.54|275.45|273.05|274.94|272.54|0
1651253000000|2022-04-29 17:23:20|275.07|272.67|275.14|272.74|275.2|272.8|275.07|272.67|0
1651253010000|2022-04-29 17:23:30|274.82|272.42|275.14|272.74|275.2|272.8|274.82|272.42|0
1651253020000|2022-04-29 17:23:40|274.69|272.29|274.57|272.17|274.69|272.29|274.57|272.17|0
1651253030000|2022-04-29 17:23:50|274.63|272.23|274.44|272.04|274.69|272.29|274.44|272.04|0
1651253040000|2022-04-29 17:24:00|274.57|272.17|274.06|271.66|274.57|272.17|274.06|271.66|0
1651253050000|2022-04-29 17:24:10|273.68|271.28|274|271.6|274|271.6|273.68|271.28|0
1651253060000|2022-04-29 17:24:20|273.94|271.54|274.19|271.79|274.44|272.04|273.94|271.54|0
1651253070000|2022-04-29 17:24:30|274.06|271.66|273.81|271.41|274.31|271.91|273.81|271.41|0
1651253080000|2022-04-29 17:24:40|273.68|271.28|273.31|270.91|273.68|271.28|273.31|270.91|0
1651253090000|2022-04-29 17:24:50|273.43|271.03|273.31|270.91|273.43|271.03|273.31|270.91|0
1651253100000|2022-04-29 17:25:00|273.56|271.16|272.93|270.53|273.56|271.16|272.93|270.53|0
1651253110000|2022-04-29 17:25:10|272.43|270.03|272.8|270.4|272.93|270.53|272.43|270.03|0
1651253120000|2022-04-29 17:25:20|272.55|270.15|272.3|269.9|272.55|270.15|272.3|269.9|0
1651253130000|2022-04-29 17:25:30|272.24|269.84|272.05|269.65|272.24|269.84|272.05|269.65|0
1651253140000|2022-04-29 17:25:40|272.3|269.9|272.68|270.28|272.68|270.28|272.3|269.9|0
1651253150000|2022-04-29 17:25:50|272.55|270.15|272.8|270.4|272.8|270.4|272.55|270.15|0
1651253160000|2022-04-29 17:26:00|272.93|270.53|272.55|270.15|272.93|270.53|272.55|270.15|0
1651253170000|2022-04-29 17:26:10|272.43|270.03|272.3|269.9|272.43|270.03|272.3|269.9|0
1651253180000|2022-04-29 17:26:20|272.18|269.78|271.93|269.53|272.18|269.78|271.93|269.53|0
1651253190000|2022-04-29 17:26:30|271.8|269.4|270.87|268.47|271.8|269.4|270.87|268.47|0
1651253200000|2022-04-29 17:26:40|271.05|268.65|271.17|268.77|271.17|268.77|270.93|268.53|0
1651253210000|2022-04-29 17:26:50|271.05|268.65|271.42|269.02|271.42|269.02|271.05|268.65|0
1651253220000|2022-04-29 17:27:00|271.93|269.53|272.55|270.15|272.55|270.15|271.93|269.53|0
1651253230000|2022-04-29 17:27:10|272.68|270.28|272.3|269.9|272.68|270.28|272.3|269.9|0
1651253240000|2022-04-29 17:27:20|272.55|270.15|272.43|270.03|272.55|270.15|272.3|269.9|0
1651253250000|2022-04-29 17:27:30|272.68|270.28|272.55|270.15|272.68|270.28|272.55|270.15|0
1651253260000|2022-04-29 17:27:40|272.68|270.28|272.55|270.15|272.68|270.28|272.43|270.03|0
1651253270000|2022-04-29 17:27:50|272.68|270.28|272.8|270.4|273.05|270.65|272.68|270.28|0
1651253280000|2022-04-29 17:28:00|272.93|270.53|273.68|271.28|273.68|271.28|272.93|270.53|0
1651253290000|2022-04-29 17:28:10|273.56|271.16|273.37|270.97|273.56|271.16|273.37|270.97|0
1651253300000|2022-04-29 17:28:20|273.56|271.16|274.18|271.78|274.18|271.78|273.43|271.03|0
1651253310000|2022-04-29 17:28:30|274.44|272.04|274.31|271.91|274.44|272.04|274.31|271.91|0
1651253320000|2022-04-29 17:28:40|274.44|272.04|274.31|271.91|274.44|272.04|274.31|271.91|0
1651253330000|2022-04-29 17:28:50|274.18|271.78|274.31|271.91|274.31|271.91|274.18|271.78|0
1651253340000|2022-04-29 17:29:00|274.56|272.16|274.56|272.16|274.81|272.41|274.56|272.16|0
1651253350000|2022-04-29 17:29:10|274.44|272.04|274.44|272.04|274.56|272.16|274.44|272.04|0
1651253360000|2022-04-29 17:29:20|274.5|272.1|274.81|272.41|274.81|272.41|274.44|272.04|0
1651253370000|2022-04-29 17:29:30|274.56|272.16|274.44|272.04|274.69|272.29|274.44|272.04|0
1651253380000|2022-04-29 17:29:40|274.31|271.91|274.56|272.16|274.56|272.16|274.31|271.91|0
1651253390000|2022-04-29 17:29:50|274.31|271.91|274.56|272.16|274.63|272.23|274.31|271.91|0
1651253400000|2022-04-29 17:30:00|274.94|272.54|273.93|271.53|274.94|272.54|273.93|271.53|0
1651253410000|2022-04-29 17:30:10|274.18|271.78|273.75|271.35|274.18|271.78|273.75|271.35|0
1651253420000|2022-04-29 17:30:20|273.81|271.41|273.18|270.78|273.81|271.41|273.18|270.78|0
1651253430000|2022-04-29 17:30:30|273.43|271.03|273.43|271.03|273.55|271.15|273.43|271.03|0
1651253440000|2022-04-29 17:30:40|273.18|270.78|272.93|270.53|273.3|270.9|272.93|270.53|0
1651253450000|2022-04-29 17:30:50|273.05|270.65|273.18|270.78|273.3|270.9|273.05|270.65|0
1651253460000|2022-04-29 17:31:00|273.05|270.65|272.8|270.4|273.05|270.65|272.8|270.4|0
1651253470000|2022-04-29 17:31:10|273.05|270.65|272.8|270.4|273.3|270.9|272.8|270.4|0
1651253480000|2022-04-29 17:31:20|272.42|270.02|272.3|269.9|272.42|270.02|272.17|269.77|0
1651253490000|2022-04-29 17:31:30|272.17|269.77|271.67|269.27|272.17|269.77|271.67|269.27|0
1651253500000|2022-04-29 17:31:40|272.05|269.65|273.05|270.65|273.05|270.65|272.05|269.65|0
1651253510000|2022-04-29 17:31:50|273.43|271.03|274.18|271.78|274.18|271.78|273.43|271.03|0
1651253520000|2022-04-29 17:32:00|274.43|272.03|273.93|271.53|274.43|272.03|273.93|271.53|0
1651253530000|2022-04-29 17:32:10|273.55|271.15|273.05|270.65|273.55|271.15|273.05|270.65|0
1651253540000|2022-04-29 17:32:20|272.93|270.53|272.67|270.27|272.93|270.53|272.67|270.27|0
1651253550000|2022-04-29 17:32:30|272.55|270.15|272.92|270.52|272.92|270.52|272.55|270.15|0
1651253560000|2022-04-29 17:32:40|272.8|270.4|272.67|270.27|272.8|270.4|272.42|270.02|0
1651253570000|2022-04-29 17:32:50|272.92|270.52|272.99|270.59|273.05|270.65|272.92|270.52|0
1651253580000|2022-04-29 17:33:00|273.05|270.65|273.43|271.03|273.43|271.03|273.05|270.65|0
1651253590000|2022-04-29 17:33:10|273.18|270.78|273.18|270.78|273.18|270.78|273.05|270.65|0
1651253600000|2022-04-29 17:33:20|273.05|270.65|272.42|270.02|273.05|270.65|272.42|270.02|0
1651253610000|2022-04-29 17:33:30|272.55|270.15|272.55|270.15|272.55|270.15|272.42|270.02|0
1651253620000|2022-04-29 17:33:40|272.67|270.27|272.92|270.52|273.05|270.65|272.67|270.27|0
1651253630000|2022-04-29 17:33:50|272.55|270.15|272.67|270.27|272.67|270.27|272.55|270.15|0
1651253640000|2022-04-29 17:34:00|273.05|270.65|272.8|270.4|273.05|270.65|272.8|270.4|0
1651253650000|2022-04-29 17:34:10|272.92|270.52|272.67|270.27|272.92|270.52|272.67|270.27|0
1651253660000|2022-04-29 17:34:20|272.8|270.4|272.92|270.52|273.17|270.77|272.8|270.4|0
1651253670000|2022-04-29 17:34:30|273.11|270.71|273.43|271.03|273.55|271.15|273.11|270.71|0
1651253680000|2022-04-29 17:34:40|273.3|270.9|273.3|270.9|273.3|270.9|273.3|270.9|0
1651253690000|2022-04-29 17:34:50|273.17|270.77|272.92|270.52|273.17|270.77|272.67|270.27|0
1651253700000|2022-04-29 17:35:00|273.17|270.77|273.8|271.4|273.8|271.4|273.11|270.71|0
1651253710000|2022-04-29 17:35:10|273.55|271.15|272.61|270.21|273.55|271.15|272.61|270.21|0
1651253720000|2022-04-29 17:35:20|272.42|270.02|271.92|269.52|272.42|270.02|271.92|269.52|0
1651253730000|2022-04-29 17:35:30|272.24|269.84|272.17|269.77|272.3|269.9|272.05|269.65|0
1651253740000|2022-04-29 17:35:40|272.05|269.65|272.17|269.77|272.3|269.9|272.05|269.65|0
1651253750000|2022-04-29 17:35:50|272.05|269.65|272.3|269.9|272.3|269.9|272.05|269.65|0
1651253760000|2022-04-29 17:36:00|272.17|269.77|271.48|269.08|272.17|269.77|271.48|269.08|0
1651253770000|2022-04-29 17:36:10|271.42|269.02|271.29|268.89|271.67|269.27|271.29|268.89|0
1651253780000|2022-04-29 17:36:20|271.04|268.64|271.04|268.64|271.29|268.89|271.04|268.64|0
1651253790000|2022-04-29 17:36:30|270.92|268.52|270.79|268.39|270.92|268.52|270.79|268.39|0
1651253800000|2022-04-29 17:36:40|270.67|268.27|270.79|268.39|270.79|268.39|270.54|268.14|0
1651253810000|2022-04-29 17:36:50|270.67|268.27|270.79|268.39|270.79|268.39|270.54|268.14|0
1651253820000|2022-04-29 17:37:00|270.67|268.27|269.92|267.52|270.67|268.27|269.92|267.52|0
1651253830000|2022-04-29 17:37:10|270.05|267.65|270.42|268.02|270.42|268.02|270.05|267.65|0
1651253840000|2022-04-29 17:37:20|270.67|268.27|270.54|268.14|270.67|268.27|270.54|268.14|0
1651253850000|2022-04-29 17:37:30|270.48|268.08|270.23|267.83|270.54|268.14|270.23|267.83|0
1651253860000|2022-04-29 17:37:40|270.29|267.89|269.92|267.52|270.29|267.89|269.92|267.52|0
1651253870000|2022-04-29 17:37:50|269.8|267.4|269.55|267.15|269.8|267.4|269.55|267.15|0
1651253880000|2022-04-29 17:38:00|269.42|267.02|269.99|267.59|269.99|267.59|269.17|266.77|0
1651253890000|2022-04-29 17:38:10|270.17|267.77|270.42|268.02|270.42|268.02|270.17|267.77|0
1651253900000|2022-04-29 17:38:20|270.67|268.27|271.17|268.77|271.17|268.77|270.67|268.27|0
1651253910000|2022-04-29 17:38:30|271.54|269.14|271.54|269.14|271.79|269.39|271.42|269.02|0
1651253920000|2022-04-29 17:38:40|271.48|269.08|272.04|269.64|272.04|269.64|271.48|269.08|0
1651253930000|2022-04-29 17:38:50|271.92|269.52|271.54|269.14|272.17|269.77|271.54|269.14|0
1651253940000|2022-04-29 17:39:00|271.61|269.21|271.67|269.27|271.79|269.39|271.54|269.14|0
1651253950000|2022-04-29 17:39:10|271.29|268.89|271.42|269.02|271.67|269.27|271.29|268.89|0
1651253960000|2022-04-29 17:39:20|271.61|269.21|271.79|269.39|271.92|269.52|271.61|269.21|0
1651253970000|2022-04-29 17:39:30|271.67|269.27|271.79|269.39|271.79|269.39|271.67|269.27|0
1651253980000|2022-04-29 17:39:40|271.92|269.52|272.17|269.77|272.17|269.77|271.92|269.52|0
1651253990000|2022-04-29 17:39:50|272.36|269.96|272.67|270.27|272.67|270.27|272.17|269.77|0
1651254000000|2022-04-29 17:40:00|272.54|270.14|272.54|270.14|272.54|270.14|272.54|270.14|0
1651254010000|2022-04-29 17:40:10|272.61|270.21|272.54|270.14|272.73|270.33|272.54|270.14|0
1651254020000|2022-04-29 17:40:20|272.67|270.27|273.17|270.77|273.17|270.77|272.67|270.27|0
1651254030000|2022-04-29 17:40:30|273.42|271.02|273.93|271.53|273.93|271.53|273.42|271.02|0
1651254040000|2022-04-29 17:40:40|274.3|271.9|274.43|272.03|274.43|272.03|274.18|271.78|0
1651254050000|2022-04-29 17:40:50|274.3|271.9|274.43|272.03|274.43|272.03|274.18|271.78|0
1651254060000|2022-04-29 17:41:00|274.68|272.28|274.43|272.03|274.81|272.41|274.43|272.03|0
1651254070000|2022-04-29 17:41:10|274.3|271.9|274.43|272.03|274.56|272.16|274.3|271.9|0
1651254080000|2022-04-29 17:41:20|274.55|272.15|274.43|272.03|274.55|272.15|274.43|272.03|0
1651254090000|2022-04-29 17:41:30|274.55|272.15|274.68|272.28|274.68|272.28|274.49|272.09|0
1651254100000|2022-04-29 17:41:40|274.3|271.9|274.3|271.9|274.3|271.9|274.3|271.9|0
1651254110000|2022-04-29 17:41:50|274.18|271.78|274.3|271.9|274.3|271.9|274.18|271.78|0
1651254120000|2022-04-29 17:42:00|274.62|272.22|274.55|272.15|274.62|272.22|274.18|271.78|0
1651254130000|2022-04-29 17:42:10|274.3|271.9|274.43|272.03|274.43|272.03|274.18|271.78|0
1651254140000|2022-04-29 17:42:20|274.3|271.9|273.8|271.4|274.3|271.9|273.8|271.4|0
1651254150000|2022-04-29 17:42:30|274.18|271.78|274.43|272.03|274.43|272.03|274.18|271.78|0
1651254160000|2022-04-29 17:42:40|274.55|272.15|274.68|272.28|274.68|272.28|274.55|272.15|0
1651254170000|2022-04-29 17:42:50|274.55|272.15|274.18|271.78|274.55|272.15|274.18|271.78|0
1651254180000|2022-04-29 17:43:00|274.43|272.03|274.3|271.9|274.49|272.09|274.3|271.9|0
1651254190000|2022-04-29 17:43:10|274.68|272.28|275.82|273.42|275.82|273.42|274.68|272.28|0
1651254200000|2022-04-29 17:43:20|275.63|273.23|275.82|273.42|275.82|273.42|275.56|273.16|0
1651254210000|2022-04-29 17:43:30|275.94|273.54|276.2|273.8|276.2|273.8|275.94|273.54|0
1651254220000|2022-04-29 17:43:40|276.32|273.92|276.45|274.05|276.45|274.05|276.2|273.8|0
1651254230000|2022-04-29 17:43:50|276.58|274.18|276.32|273.92|276.58|274.18|276.32|273.92|0
1651254240000|2022-04-29 17:44:00|276.58|274.18|276.58|274.18|276.58|274.18|276.51|274.11|0
1651254250000|2022-04-29 17:44:10|277.08|274.68|277.34|274.94|277.34|274.94|277.08|274.68|0
1651254260000|2022-04-29 17:44:20|277.46|275.06|277.34|274.94|277.46|275.06|277.21|274.81|0
1651254270000|2022-04-29 17:44:30|276.96|274.56|276.58|274.18|277.08|274.68|276.58|274.18|0
1651254280000|2022-04-29 17:44:40|276.7|274.3|276.58|274.18|276.7|274.3|276.58|274.18|0
1651254290000|2022-04-29 17:44:50|276.32|273.92|276.32|273.92|276.45|274.05|276.32|273.92|0
1651254300000|2022-04-29 17:45:00|276.7|274.3|276.45|274.05|276.7|274.3|276.45|274.05|0
1651254310000|2022-04-29 17:45:10|276.83|274.43|277.21|274.81|277.21|274.81|276.83|274.43|0
1651254320000|2022-04-29 17:45:20|277.46|275.06|277.59|275.19|277.59|275.19|277.46|275.06|0
1651254330000|2022-04-29 17:45:30|277.46|275.06|277.59|275.19|277.59|275.19|277.46|275.06|0
1651254340000|2022-04-29 17:45:40|277.21|274.81|277.08|274.68|277.34|274.94|277.08|274.68|0
1651254350000|2022-04-29 17:45:50|276.95|274.55|277.21|274.81|277.21|274.81|276.83|274.43|0
1651254360000|2022-04-29 17:46:00|277.46|275.06|277.72|275.32|277.84|275.44|277.46|275.06|0
1651254370000|2022-04-29 17:46:10|277.59|275.19|277.66|275.26|277.66|275.26|277.46|275.06|0
1651254380000|2022-04-29 17:46:20|277.59|275.19|277.46|275.06|277.59|275.19|277.46|275.06|0
1651254390000|2022-04-29 17:46:30|277.59|275.19|277.97|275.57|277.97|275.57|277.59|275.19|0
1651254400000|2022-04-29 17:46:40|278.1|275.7|278.48|276.08|278.48|276.08|278.1|275.7|0
1651254410000|2022-04-29 17:46:50|278.35|275.95|278.48|276.08|278.48|276.08|278.35|275.95|0
1651254420000|2022-04-29 17:47:00|278.35|275.95|277.97|275.57|278.35|275.95|277.97|275.57|0
1651254430000|2022-04-29 17:47:10|278.22|275.82|278.86|276.46|278.86|276.46|278.22|275.82|0
1651254440000|2022-04-29 17:47:20|278.8|276.4|278.48|276.08|278.8|276.4|278.48|276.08|0
1651254450000|2022-04-29 17:47:30|278.61|276.21|278.48|276.08|278.73|276.33|278.48|276.08|0
1651254460000|2022-04-29 17:47:40|278.61|276.21|278.48|276.08|278.73|276.33|278.48|276.08|0
1651254470000|2022-04-29 17:47:50|278.73|276.33|278.86|276.46|278.86|276.46|278.73|276.33|0
1651254480000|2022-04-29 17:48:00|279.12|276.72|278.86|276.46|279.12|276.72|278.86|276.46|0
1651254490000|2022-04-29 17:48:10|278.99|276.59|278.99|276.59|278.99|276.59|278.86|276.46|0
1651254500000|2022-04-29 17:48:20|279.12|276.72|278.86|276.46|279.12|276.72|278.86|276.46|0
1651254510000|2022-04-29 17:48:30|278.99|276.59|278.61|276.21|278.99|276.59|278.61|276.21|0
1651254520000|2022-04-29 17:48:40|278.35|275.95|278.48|276.08|278.48|276.08|278.22|275.82|0
1651254530000|2022-04-29 17:48:50|278.61|276.21|278.61|276.21|278.61|276.21|278.48|276.08|0
1651254540000|2022-04-29 17:49:00|278.99|276.59|278.73|276.33|278.99|276.59|278.73|276.33|0
1651254550000|2022-04-29 17:49:10|278.99|276.59|278.99|276.59|279.11|276.71|278.99|276.59|0
1651254560000|2022-04-29 17:49:20|278.86|276.46|278.35|275.95|278.86|276.46|278.35|275.95|0
1651254570000|2022-04-29 17:49:30|278.22|275.82|278.22|275.82|278.35|275.95|278.22|275.82|0
1651254580000|2022-04-29 17:49:40|278.73|276.33|278.86|276.46|278.86|276.46|278.6|276.2|0
1651254590000|2022-04-29 17:49:50|279.11|276.71|278.99|276.59|279.11|276.71|278.86|276.46|0
1651254600000|2022-04-29 17:50:00|278.35|275.95|278.6|276.2|278.73|276.33|278.35|275.95|0
1651254610000|2022-04-29 17:50:10|278.48|276.08|279.24|276.84|279.24|276.84|278.48|276.08|0
1651254620000|2022-04-29 17:50:20|279.11|276.71|278.86|276.46|279.11|276.71|278.86|276.46|0
1651254630000|2022-04-29 17:50:30|278.99|276.59|278.99|276.59|278.99|276.59|278.73|276.33|0
1651254640000|2022-04-29 17:50:40|278.86|276.46|278.86|276.46|278.99|276.59|278.86|276.46|0
1651254650000|2022-04-29 17:50:50|278.73|276.33|278.99|276.59|278.99|276.59|278.73|276.33|0
1651254660000|2022-04-29 17:51:00|279.11|276.71|279.24|276.84|279.24|276.84|279.11|276.71|0
1651254670000|2022-04-29 17:51:10|279.11|276.71|278.86|276.46|279.11|276.71|278.86|276.46|0
1651254680000|2022-04-29 17:51:20|278.48|276.08|277.78|275.38|278.48|276.08|277.78|275.38|0
1651254690000|2022-04-29 17:51:30|277.97|275.57|278.35|275.95|278.35|275.95|277.97|275.57|0
1651254700000|2022-04-29 17:51:40|278.22|275.82|278.09|275.69|278.35|275.95|278.09|275.69|0
1651254710000|2022-04-29 17:51:50|277.97|275.57|277.84|275.44|277.97|275.57|277.71|275.31|0
1651254720000|2022-04-29 17:52:00|277.71|275.31|277.84|275.44|277.84|275.44|277.71|275.31|0
1651254730000|2022-04-29 17:52:10|277.97|275.57|277.97|275.57|278.09|275.69|277.97|275.57|0
1651254740000|2022-04-29 17:52:20|278.09|275.69|277.97|275.57|278.09|275.69|277.97|275.57|0
1651254750000|2022-04-29 17:52:30|277.84|275.44|278.22|275.82|278.22|275.82|277.84|275.44|0
1651254760000|2022-04-29 17:52:40|278.35|275.95|278.86|276.46|278.86|276.46|278.35|275.95|0
1651254770000|2022-04-29 17:52:50|278.67|276.27|278.73|276.33|278.86|276.46|278.67|276.27|0
1651254780000|2022-04-29 17:53:00|278.98|276.58|278.48|276.08|278.98|276.58|278.48|276.08|0
1651254790000|2022-04-29 17:53:10|278.6|276.2|278.86|276.46|278.86|276.46|278.54|276.14|0
1651254800000|2022-04-29 17:53:20|278.98|276.58|279.24|276.84|279.24|276.84|278.98|276.58|0
1651254810000|2022-04-29 17:53:30|279.37|276.97|279.37|276.97|279.37|276.97|279.24|276.84|0
1651254820000|2022-04-29 17:53:40|279.24|276.84|279.37|276.97|279.37|276.97|279.24|276.84|0
1651254830000|2022-04-29 17:53:50|279.11|276.71|279.49|277.09|279.49|277.09|278.98|276.58|0
1651254840000|2022-04-29 17:54:00|279.24|276.84|279.37|276.97|279.37|276.97|279.11|276.71|0
1651254850000|2022-04-29 17:54:10|279.11|276.71|278.86|276.46|279.11|276.71|278.86|276.46|0
1651254860000|2022-04-29 17:54:20|278.73|276.33|278.98|276.58|278.98|276.58|278.73|276.33|0
1651254870000|2022-04-29 17:54:30|278.86|276.46|279.37|276.97|279.37|276.97|278.86|276.46|0
1651254880000|2022-04-29 17:54:40|279.24|276.84|278.98|276.58|279.37|276.97|278.98|276.58|0
1651254890000|2022-04-29 17:54:50|279.11|276.71|279.24|276.84|279.24|276.84|279.11|276.71|0
1651254900000|2022-04-29 17:55:00|279.75|277.35|279.75|277.35|279.75|277.35|279.49|277.09|0
1651254910000|2022-04-29 17:55:10|279.62|277.22|279.88|277.48|279.88|277.48|279.62|277.22|0
1651254920000|2022-04-29 17:55:20|280.13|277.73|280.13|277.73|280.13|277.73|279.88|277.48|0
1651254930000|2022-04-29 17:55:30|280|277.6|280.26|277.86|280.26|277.86|280|277.6|0
1651254940000|2022-04-29 17:55:40|280.13|277.73|280.13|277.73|280.13|277.73|280|277.6|0
1651254950000|2022-04-29 17:55:50|280|277.6|279.24|276.84|280|277.6|279.24|276.84|0
1651254960000|2022-04-29 17:56:00|279.37|276.97|280|277.6|280|277.6|279.37|276.97|0
1651254970000|2022-04-29 17:56:10|279.88|277.48|279.49|277.09|279.88|277.48|279.49|277.09|0
1651254980000|2022-04-29 17:56:20|279.37|276.97|279.75|277.35|279.75|277.35|279.37|276.97|0
1651254990000|2022-04-29 17:56:30|279.62|277.22|279.56|277.16|279.62|277.22|279.49|277.09|0
1651255000000|2022-04-29 17:56:40|279.37|276.97|279.24|276.84|279.37|276.97|279.24|276.84|0
1651255010000|2022-04-29 17:56:50|279.11|276.71|278.73|276.33|279.11|276.71|278.6|276.2|0
1651255020000|2022-04-29 17:57:00|278.98|276.58|278.98|276.58|279.3|276.9|278.98|276.58|0
1651255030000|2022-04-29 17:57:10|278.73|276.33|278.73|276.33|278.85|276.45|278.73|276.33|0
1651255040000|2022-04-29 17:57:20|278.98|276.58|279.24|276.84|279.24|276.84|278.98|276.58|0
1651255050000|2022-04-29 17:57:30|279.36|276.96|279.62|277.22|279.62|277.22|279.36|276.96|0
1651255060000|2022-04-29 17:57:40|279.49|277.09|279.36|276.96|279.49|277.09|279.36|276.96|0
1651255070000|2022-04-29 17:57:50|279.24|276.84|279.49|277.09|279.62|277.22|279.24|276.84|0
1651255080000|2022-04-29 17:58:00|279.62|277.22|279.62|277.22|280|277.6|279.62|277.22|0
1651255090000|2022-04-29 17:58:10|279.75|277.35|279.81|277.41|279.81|277.41|279.56|277.16|0
1651255100000|2022-04-29 17:58:20|279.62|277.22|279.62|277.22|279.62|277.22|279.49|277.09|0
1651255110000|2022-04-29 17:58:30|279.87|277.47|280.13|277.73|280.13|277.73|279.87|277.47|0
1651255120000|2022-04-29 17:58:40|279.75|277.35|279.87|277.47|279.87|277.47|279.62|277.22|0
1651255130000|2022-04-29 17:58:50|279.75|277.35|279.81|277.41|279.87|277.47|279.75|277.35|0
1651255140000|2022-04-29 17:59:00|279.49|277.09|279.62|277.22|279.62|277.22|279.11|276.71|0
1651255150000|2022-04-29 17:59:10|279.75|277.35|280|277.6|280.13|277.73|279.75|277.35|0
1651255160000|2022-04-29 17:59:20|279.87|277.47|279.81|277.41|280|277.6|279.75|277.35|0
1651255170000|2022-04-29 17:59:30|279.49|277.09|279.24|276.84|279.49|277.09|279.24|276.84|0
1651255180000|2022-04-29 17:59:40|279.11|276.71|279.49|277.09|279.49|277.09|279.11|276.71|0
1651255190000|2022-04-29 17:59:50|279.62|277.22|279.75|277.35|279.87|277.47|279.62|277.22|0
1651255200000|2022-04-29 18:00:00|279.87|277.47|279.36|276.96|279.87|277.47|279.36|276.96|0
1651255210000|2022-04-29 18:00:10|279.24|276.84|279.75|277.35|279.75|277.35|279.24|276.84|0
1651255220000|2022-04-29 18:00:20|279.49|277.09|280.39|277.99|280.39|277.99|279.49|277.09|0
1651255230000|2022-04-29 18:00:30|280.77|278.37|281.15|278.75|281.15|278.75|280.77|278.37|0
1651255240000|2022-04-29 18:00:40|281.22|278.82|281.28|278.88|281.28|278.88|281.03|278.63|0
1651255250000|2022-04-29 18:00:50|281.54|279.14|281.41|279.01|281.54|279.14|281.41|279.01|0
1651255260000|2022-04-29 18:01:00|281.54|279.14|281.92|279.52|281.92|279.52|281.54|279.14|0
1651255270000|2022-04-29 18:01:10|282.44|280.04|282.31|279.91|282.69|280.29|282.31|279.91|0
1651255280000|2022-04-29 18:01:20|282.44|280.04|282.05|279.65|282.44|280.04|282.05|279.65|0
1651255290000|2022-04-29 18:01:30|281.79|279.39|281.79|279.39|281.92|279.52|281.79|279.39|0
1651255300000|2022-04-29 18:01:40|281.54|279.14|281.28|278.88|281.54|279.14|281.15|278.75|0
1651255310000|2022-04-29 18:01:50|281.41|279.01|281.28|278.88|281.54|279.14|281.28|278.88|0
1651255320000|2022-04-29 18:02:00|281.02|278.62|281.15|278.75|281.15|278.75|280.9|278.5|0
1651255330000|2022-04-29 18:02:10|281.02|278.62|281.67|279.27|281.67|279.27|281.02|278.62|0
1651255340000|2022-04-29 18:02:20|281.41|279.01|281.28|278.88|281.41|279.01|281.28|278.88|0
1651255350000|2022-04-29 18:02:30|281.15|278.75|281.02|278.62|281.15|278.75|281.02|278.62|0
1651255360000|2022-04-29 18:02:40|281.15|278.75|281.15|278.75|281.15|278.75|280.77|278.37|0
1651255370000|2022-04-29 18:02:50|281.02|278.62|281.54|279.14|281.54|279.14|281.02|278.62|0
1651255380000|2022-04-29 18:03:00|281.41|279.01|281.02|278.62|281.41|279.01|281.02|278.62|0
1651255390000|2022-04-29 18:03:10|280.9|278.5|281.15|278.75|281.15|278.75|280.9|278.5|0
1651255400000|2022-04-29 18:03:20|281.41|279.01|281.02|278.62|281.41|279.01|281.02|278.62|0
1651255410000|2022-04-29 18:03:30|281.28|278.88|281.02|278.62|281.28|278.88|281.02|278.62|0
1651255420000|2022-04-29 18:03:40|281.15|278.75|280.96|278.56|281.28|278.88|280.96|278.56|0
1651255430000|2022-04-29 18:03:50|280.9|278.5|280.51|278.11|280.9|278.5|280.51|278.11|0
1651255440000|2022-04-29 18:04:00|280.9|278.5|280.89|278.49|280.9|278.5|280.77|278.37|0
1651255450000|2022-04-29 18:04:10|281.66|279.26|281.79|279.39|281.92|279.52|281.66|279.26|0
1651255460000|2022-04-29 18:04:20|281.66|279.26|281.79|279.39|281.79|279.39|281.54|279.14|0
1651255470000|2022-04-29 18:04:30|281.66|279.26|281.92|279.52|281.92|279.52|281.66|279.26|0
1651255480000|2022-04-29 18:04:40|281.79|279.39|281.79|279.39|282.18|279.78|281.79|279.39|0
1651255490000|2022-04-29 18:04:50|281.92|279.52|281.92|279.52|281.92|279.52|281.79|279.39|0
1651255500000|2022-04-29 18:05:00|281.79|279.39|282.18|279.78|282.18|279.78|281.79|279.39|0
1651255510000|2022-04-29 18:05:10|281.79|279.39|281.54|279.14|281.79|279.39|281.54|279.14|0
1651255520000|2022-04-29 18:05:20|281.92|279.52|282.31|279.91|282.31|279.91|281.92|279.52|0
1651255530000|2022-04-29 18:05:30|282.56|280.16|281.92|279.52|282.56|280.16|281.92|279.52|0
1651255540000|2022-04-29 18:05:40|282.05|279.65|282.43|280.03|282.56|280.16|282.05|279.65|0
1651255550000|2022-04-29 18:05:50|282.82|280.42|282.69|280.29|282.82|280.42|282.69|280.29|0
1651255560000|2022-04-29 18:06:00|282.56|280.16|282.31|279.91|282.56|280.16|282.31|279.91|0
1651255570000|2022-04-29 18:06:10|282.43|280.03|282.43|280.03|282.43|280.03|282.31|279.91|0
1651255580000|2022-04-29 18:06:20|282.56|280.16|282.69|280.29|282.69|280.29|282.43|280.03|0
1651255590000|2022-04-29 18:06:30|282.56|280.16|282.76|280.36|282.76|280.36|282.56|280.16|0
1651255600000|2022-04-29 18:06:40|283.08|280.68|283.08|280.68|283.21|280.81|282.82|280.42|0
1651255610000|2022-04-29 18:06:50|283.21|280.81|283.21|280.81|283.21|280.81|283.21|280.81|0
1651255620000|2022-04-29 18:07:00|283.08|280.68|283.21|280.81|283.33|280.93|283.08|280.68|0
1651255630000|2022-04-29 18:07:10|283.08|280.68|283.33|280.93|283.33|280.93|283.08|280.68|0
1651255640000|2022-04-29 18:07:20|283.21|280.81|283.08|280.68|283.21|280.81|283.08|280.68|0
1651255650000|2022-04-29 18:07:30|283.21|280.81|282.05|279.65|283.21|280.81|282.05|279.65|0
1651255660000|2022-04-29 18:07:40|281.92|279.52|282.18|279.78|282.18|279.78|281.79|279.39|0
1651255670000|2022-04-29 18:07:50|282.43|280.03|282.43|280.03|282.82|280.42|282.3|279.9|0
1651255680000|2022-04-29 18:08:00|282.18|279.78|282.18|279.78|282.3|279.9|281.79|279.39|0
1651255690000|2022-04-29 18:08:10|282.3|279.9|282.43|280.03|282.69|280.29|282.3|279.9|0
1651255700000|2022-04-29 18:08:20|282.3|279.9|282.18|279.78|282.3|279.9|282.18|279.78|0
1651255710000|2022-04-29 18:08:30|282.05|279.65|282.05|279.65|282.05|279.65|282.05|279.65|0
1651255720000|2022-04-29 18:08:40|282.18|279.78|282.43|280.03|282.56|280.16|282.18|279.78|0
1651255730000|2022-04-29 18:08:50|282.56|280.16|282.43|280.03|282.56|280.16|282.43|280.03|0
1651255740000|2022-04-29 18:09:00|282.56|280.16|282.17|279.77|282.56|280.16|281.92|279.52|0
1651255750000|2022-04-29 18:09:10|282.3|279.9|282.17|279.77|282.43|280.03|282.17|279.77|0
1651255760000|2022-04-29 18:09:20|282.05|279.65|281.79|279.39|282.05|279.65|281.79|279.39|0
1651255770000|2022-04-29 18:09:30|281.73|279.33|282.43|280.03|282.43|280.03|281.73|279.33|0
1651255780000|2022-04-29 18:09:40|282.3|279.9|284.75|282.35|284.75|282.35|282.3|279.9|0
1651255790000|2022-04-29 18:09:50|284.88|282.48|284.88|282.48|285.14|282.74|284.88|282.48|0
1651255800000|2022-04-29 18:10:00|285.27|282.87|285.52|283.12|285.52|283.12|285.27|282.87|0
1651255810000|2022-04-29 18:10:10|285.65|283.25|286.04|283.64|286.17|283.77|285.65|283.25|0
1651255820000|2022-04-29 18:10:20|286.3|283.9|286.3|283.9|286.56|284.16|286.3|283.9|0
1651255830000|2022-04-29 18:10:30|285.78|283.38|285.14|282.74|286.04|283.64|285.14|282.74|0
1651255840000|2022-04-29 18:10:40|285.01|282.61|285.65|283.25|285.65|283.25|285.01|282.61|0
1651255850000|2022-04-29 18:10:50|285.27|282.87|285.14|282.74|285.39|282.99|285.14|282.74|0
1651255860000|2022-04-29 18:11:00|285.01|282.61|284.49|282.09|285.01|282.61|284.49|282.09|0
1651255870000|2022-04-29 18:11:10|284.37|281.97|283.41|281.01|284.37|281.97|283.41|281.01|0
1651255880000|2022-04-29 18:11:20|284.11|281.71|284.62|282.22|284.62|282.22|284.11|281.71|0
1651255890000|2022-04-29 18:11:30|284.56|282.16|284.24|281.84|284.56|282.16|284.24|281.84|0
1651255900000|2022-04-29 18:11:40|284.37|281.97|284.37|281.97|284.37|281.97|284.11|281.71|0
1651255910000|2022-04-29 18:11:50|284.24|281.84|284.11|281.71|284.24|281.84|284.11|281.71|0
1651255920000|2022-04-29 18:12:00|284.49|282.09|283.92|281.52|284.49|282.09|283.92|281.52|0
1651255930000|2022-04-29 18:12:10|283.98|281.58|284.3|281.9|284.3|281.9|283.98|281.58|0
1651255940000|2022-04-29 18:12:20|284.37|281.97|284.37|281.97|284.49|282.09|284.37|281.97|0
1651255950000|2022-04-29 18:12:30|284.49|282.09|284.49|282.09|284.62|282.22|284.37|281.97|0
1651255960000|2022-04-29 18:12:40|284.37|281.97|284.75|282.35|284.75|282.35|284.37|281.97|0
1651255970000|2022-04-29 18:12:50|285.01|282.61|285.01|282.61|285.14|282.74|285.01|282.61|0
1651255980000|2022-04-29 18:13:00|284.75|282.35|284.62|282.22|284.75|282.35|284.62|282.22|0
1651255990000|2022-04-29 18:13:10|284.75|282.35|284.49|282.09|284.95|282.55|284.49|282.09|0
1651256000000|2022-04-29 18:13:20|284.75|282.35|285.01|282.61|285.01|282.61|284.75|282.35|0
1651256010000|2022-04-29 18:13:30|285.14|282.74|284.75|282.35|285.14|282.74|284.75|282.35|0
1651256020000|2022-04-29 18:13:40|284.62|282.22|284.75|282.35|284.75|282.35|284.49|282.09|0
1651256030000|2022-04-29 18:13:50|284.88|282.48|285.52|283.12|285.52|283.12|284.88|282.48|0
1651256040000|2022-04-29 18:14:00|285.39|282.99|284.75|282.35|285.39|282.99|284.75|282.35|0
1651256050000|2022-04-29 18:14:10|284.62|282.22|285.14|282.74|285.14|282.74|284.62|282.22|0
1651256060000|2022-04-29 18:14:20|284.75|282.35|284.62|282.22|284.75|282.35|284.62|282.22|0
1651256070000|2022-04-29 18:14:30|284.49|282.09|284.75|282.35|284.75|282.35|284.49|282.09|0
1651256080000|2022-04-29 18:14:40|284.62|282.22|284.24|281.84|284.62|282.22|284.24|281.84|0
1651256090000|2022-04-29 18:14:50|283.98|281.58|284.36|281.96|284.36|281.96|283.98|281.58|0
1651256100000|2022-04-29 18:15:00|284.24|281.84|282.19|279.79|284.24|281.84|282.19|279.79|0
1651256110000|2022-04-29 18:15:10|282.44|280.04|283.72|281.32|283.72|281.32|282.44|280.04|0
1651256120000|2022-04-29 18:15:20|283.85|281.45|283.08|280.68|283.85|281.45|283.08|280.68|0
1651256130000|2022-04-29 18:15:30|283.21|280.81|283.34|280.94|283.34|280.94|283.08|280.68|0
1651256140000|2022-04-29 18:15:40|283.02|280.62|282.83|280.43|283.15|280.75|282.83|280.43|0
1651256150000|2022-04-29 18:15:50|282.44|280.04|281.93|279.53|282.57|280.17|281.93|279.53|0
1651256160000|2022-04-29 18:16:00|282|279.6|281.93|279.53|282.31|279.91|281.93|279.53|0
1651256170000|2022-04-29 18:16:10|281.68|279.28|280.91|278.51|281.68|279.28|280.91|278.51|0
1651256180000|2022-04-29 18:16:20|280.34|277.94|280.4|278|280.91|278.51|280.34|277.94|0
1651256190000|2022-04-29 18:16:30|280.28|277.88|280.28|277.88|280.66|278.26|280.28|277.88|0
1651256200000|2022-04-29 18:16:40|280.02|277.62|280.53|278.13|280.66|278.26|280.02|277.62|0
1651256210000|2022-04-29 18:16:50|280.21|277.81|281.04|278.64|281.04|278.64|280.21|277.81|0
1651256220000|2022-04-29 18:17:00|280.78|278.38|281.04|278.64|281.04|278.64|280.4|278|0
1651256230000|2022-04-29 18:17:10|281.42|279.02|282.44|280.04|282.44|280.04|281.42|279.02|0
1651256240000|2022-04-29 18:17:20|282.7|280.3|283.72|281.32|283.72|281.32|282.7|280.3|0
1651256250000|2022-04-29 18:17:30|283.79|281.39|283.98|281.58|283.98|281.58|283.59|281.19|0
1651256260000|2022-04-29 18:17:40|283.72|281.32|283.34|280.94|283.72|281.32|283.34|280.94|0
1651256270000|2022-04-29 18:17:50|282.95|280.55|283.34|280.94|283.34|280.94|282.95|280.55|0
1651256280000|2022-04-29 18:18:00|283.46|281.06|284.23|281.83|284.23|281.83|283.46|281.06|0
1651256290000|2022-04-29 18:18:10|284.11|281.71|284.11|281.71|284.11|281.71|283.85|281.45|0
1651256300000|2022-04-29 18:18:20|283.98|281.58|283.72|281.32|283.98|281.58|283.72|281.32|0
1651256310000|2022-04-29 18:18:30|283.85|281.45|283.46|281.06|283.98|281.58|283.46|281.06|0
1651256320000|2022-04-29 18:18:40|283.72|281.32|283.59|281.19|283.85|281.45|283.59|281.19|0
1651256330000|2022-04-29 18:18:50|283.72|281.32|283.46|281.06|283.72|281.32|283.46|281.06|0
1651256340000|2022-04-29 18:19:00|283.72|281.32|283.79|281.39|283.85|281.45|283.46|281.06|0
1651256350000|2022-04-29 18:19:10|283.98|281.58|283.72|281.32|283.98|281.58|283.72|281.32|0
1651256360000|2022-04-29 18:19:20|283.98|281.58|284.1|281.7|284.1|281.7|283.59|281.19|0
1651256370000|2022-04-29 18:19:30|283.98|281.58|283.98|281.58|283.98|281.58|283.85|281.45|0
1651256380000|2022-04-29 18:19:40|284.23|281.83|283.98|281.58|284.36|281.96|283.98|281.58|0
1651256390000|2022-04-29 18:19:50|284.17|281.77|283.72|281.32|284.17|281.77|283.72|281.32|0
1651256400000|2022-04-29 18:20:00|283.59|281.19|284.49|282.09|284.49|282.09|283.59|281.19|0
1651256410000|2022-04-29 18:20:10|284.56|282.16|285|282.6|285|282.6|284.56|282.16|0
1651256420000|2022-04-29 18:20:20|284.75|282.35|285|282.6|285|282.6|284.75|282.35|0
1651256430000|2022-04-29 18:20:30|285.07|282.67|285|282.6|285.07|282.67|284.87|282.47|0
1651256440000|2022-04-29 18:20:40|285.26|282.86|284.75|282.35|285.26|282.86|284.75|282.35|0
1651256450000|2022-04-29 18:20:50|284.87|282.47|285.2|282.8|285.2|282.8|284.87|282.47|0
1651256460000|2022-04-29 18:21:00|285.13|282.73|285.26|282.86|285.39|282.99|285.13|282.73|0
1651256470000|2022-04-29 18:21:10|285.77|283.37|286.29|283.89|286.29|283.89|285.77|283.37|0
1651256480000|2022-04-29 18:21:20|286.42|284.02|286.29|283.89|286.55|284.15|286.29|283.89|0
1651256490000|2022-04-29 18:21:30|286.55|284.15|286.16|283.76|286.55|284.15|286.16|283.76|0
1651256500000|2022-04-29 18:21:40|286.23|283.83|286.29|283.89|286.29|283.89|286.16|283.76|0
1651256510000|2022-04-29 18:21:50|286.36|283.96|286.23|283.83|286.36|283.96|286.16|283.76|0
1651256520000|2022-04-29 18:22:00|286.36|283.96|285.77|283.37|286.36|283.96|285.77|283.37|0
1651256530000|2022-04-29 18:22:10|285.97|283.57|286.42|284.02|286.42|284.02|285.97|283.57|0
1651256540000|2022-04-29 18:22:20|286.68|284.28|286.55|284.15|286.68|284.28|286.55|284.15|0
1651256550000|2022-04-29 18:22:30|286.29|283.89|286.55|284.15|286.55|284.15|286.29|283.89|0
1651256560000|2022-04-29 18:22:40|286.29|283.89|286.55|284.15|286.55|284.15|286.16|283.76|0
1651256570000|2022-04-29 18:22:50|286.29|283.89|286.55|284.15|286.68|284.28|286.29|283.89|0
1651256580000|2022-04-29 18:23:00|286.81|284.41|286.81|284.41|286.81|284.41|286.68|284.28|0
1651256590000|2022-04-29 18:23:10|286.93|284.53|287.19|284.79|287.19|284.79|286.81|284.41|0
1651256600000|2022-04-29 18:23:20|287.32|284.92|287.06|284.66|287.32|284.92|287.06|284.66|0
1651256610000|2022-04-29 18:23:30|286.93|284.53|286.81|284.41|287.06|284.66|286.81|284.41|0
1651256620000|2022-04-29 18:23:40|287.19|284.79|287.45|285.05|287.45|285.05|287.19|284.79|0
1651256630000|2022-04-29 18:23:50|287.58|285.18|287.58|285.18|287.58|285.18|287.45|285.05|0
1651256640000|2022-04-29 18:24:00|287.45|285.05|287.32|284.92|287.45|285.05|287.32|284.92|0
1651256650000|2022-04-29 18:24:10|287.45|285.05|287.45|285.05|287.45|285.05|287.06|284.66|0
1651256660000|2022-04-29 18:24:20|287.58|285.18|287.58|285.18|287.58|285.18|287.58|285.18|0
1651256670000|2022-04-29 18:24:30|287.71|285.31|287.32|284.92|287.71|285.31|287.32|284.92|0
1651256680000|2022-04-29 18:24:40|287.19|284.79|287.32|284.92|287.45|285.05|287.19|284.79|0
1651256690000|2022-04-29 18:24:50|287.19|284.79|287.19|284.79|287.19|284.79|287.19|284.79|0
1651256700000|2022-04-29 18:25:00|287.06|284.66|286.93|284.53|287.06|284.66|286.68|284.28|0
1651256710000|2022-04-29 18:25:10|286.74|284.34|286.42|284.02|286.74|284.34|286.42|284.02|0
1651256720000|2022-04-29 18:25:20|286.03|283.63|286.16|283.76|286.29|283.89|286.03|283.63|0
1651256730000|2022-04-29 18:25:30|286.03|283.63|286.42|284.02|286.42|284.02|286.03|283.63|0
1651256740000|2022-04-29 18:25:40|286.8|284.4|287.19|284.79|287.19|284.79|286.8|284.4|0
1651256750000|2022-04-29 18:25:50|287.32|284.92|287.32|284.92|287.32|284.92|287.19|284.79|0
1651256760000|2022-04-29 18:26:00|287.19|284.79|286.8|284.4|287.19|284.79|286.8|284.4|0
1651256770000|2022-04-29 18:26:10|286.55|284.15|286.93|284.53|287.06|284.66|286.55|284.15|0
1651256780000|2022-04-29 18:26:20|286.55|284.15|286.55|284.15|286.67|284.27|286.55|284.15|0
1651256790000|2022-04-29 18:26:30|286.29|283.89|286.42|284.02|286.42|284.02|286.29|283.89|0
1651256800000|2022-04-29 18:26:40|286.55|284.15|286.55|284.15|286.55|284.15|286.42|284.02|0
1651256810000|2022-04-29 18:26:50|286.67|284.27|286.67|284.27|286.8|284.4|286.67|284.27|0
1651256820000|2022-04-29 18:27:00|286.42|284.02|286.16|283.76|286.55|284.15|286.16|283.76|0
1651256830000|2022-04-29 18:27:10|286.03|283.63|286.35|283.95|286.35|283.95|285.9|283.5|0
1651256840000|2022-04-29 18:27:20|286.42|284.02|286.67|284.27|286.8|284.4|286.29|283.89|0
1651256850000|2022-04-29 18:27:30|286.54|284.14|286.35|283.95|286.67|284.27|286.35|283.95|0
1651256860000|2022-04-29 18:27:40|286.29|283.89|286.16|283.76|286.29|283.89|286.03|283.63|0
1651256870000|2022-04-29 18:27:50|286.03|283.63|286.03|283.63|286.03|283.63|285.9|283.5|0
1651256880000|2022-04-29 18:28:00|285.77|283.37|286.03|283.63|286.03|283.63|285.51|283.11|0
1651256890000|2022-04-29 18:28:10|285.51|283.11|286.03|283.63|286.16|283.76|285.51|283.11|0
1651256900000|2022-04-29 18:28:20|286.16|283.76|286.03|283.63|286.16|283.76|286.03|283.63|0
1651256910000|2022-04-29 18:28:30|285.9|283.5|285.9|283.5|286.03|283.63|285.9|283.5|0
1651256920000|2022-04-29 18:28:40|285.77|283.37|286.16|283.76|286.16|283.76|285.77|283.37|0
1651256930000|2022-04-29 18:28:50|286.29|283.89|286.16|283.76|286.29|283.89|286.16|283.76|0
1651256940000|2022-04-29 18:29:00|286.29|283.89|286.41|284.01|286.54|284.14|286.29|283.89|0
1651256950000|2022-04-29 18:29:10|286.8|284.4|286.03|283.63|286.93|284.53|286.03|283.63|0
1651256960000|2022-04-29 18:29:20|286.29|283.89|285.84|283.44|286.35|283.95|285.84|283.44|0
1651256970000|2022-04-29 18:29:30|286.03|283.63|286.41|284.01|286.41|284.01|286.03|283.63|0
1651256980000|2022-04-29 18:29:40|286.35|283.95|286.09|283.69|286.35|283.95|286.03|283.63|0
1651256990000|2022-04-29 18:29:50|286.29|283.89|286.61|284.21|286.61|284.21|286.29|283.89|0
1651257000000|2022-04-29 18:30:00|286.93|284.53|287.06|284.66|287.06|284.66|286.93|284.53|0
1651257010000|2022-04-29 18:30:10|286.93|284.53|286.8|284.4|286.93|284.53|286.8|284.4|0
1651257020000|2022-04-29 18:30:20|287.06|284.66|287.19|284.79|287.19|284.79|287.06|284.66|0
1651257030000|2022-04-29 18:30:30|287|284.6|287.06|284.66|287.06|284.66|287|284.6|0
1651257040000|2022-04-29 18:30:40|286.8|284.4|286.61|284.21|286.8|284.4|286.61|284.21|0
1651257050000|2022-04-29 18:30:50|286.48|284.08|286.8|284.4|286.8|284.4|286.41|284.01|0
1651257060000|2022-04-29 18:31:00|287.19|284.79|286.74|284.34|287.19|284.79|286.74|284.34|0
1651257070000|2022-04-29 18:31:10|286.8|284.4|286.41|284.01|286.8|284.4|286.41|284.01|0
1651257080000|2022-04-29 18:31:20|286.93|284.53|286.93|284.53|286.93|284.53|286.93|284.53|0
1651257090000|2022-04-29 18:31:30|287.26|284.86|287.06|284.66|287.32|284.92|287.06|284.66|0
1651257100000|2022-04-29 18:31:40|287.19|284.79|287.19|284.79|287.19|284.79|287.06|284.66|0
1651257110000|2022-04-29 18:31:50|287.06|284.66|287.45|285.05|287.45|285.05|287.06|284.66|0
1651257120000|2022-04-29 18:32:00|287.32|284.92|287.45|285.05|287.58|285.18|287.32|284.92|0
1651257130000|2022-04-29 18:32:10|287.71|285.31|288.09|285.69|288.09|285.69|287.71|285.31|0
1651257140000|2022-04-29 18:32:20|288.35|285.95|287.83|285.43|288.35|285.95|287.83|285.43|0
1651257150000|2022-04-29 18:32:30|287.71|285.31|287.32|284.92|287.71|285.31|287.19|284.79|0
1651257160000|2022-04-29 18:32:40|287.45|285.05|286.8|284.4|287.45|285.05|286.8|284.4|0
1651257170000|2022-04-29 18:32:50|286.41|284.01|285.77|283.37|286.41|284.01|285.77|283.37|0
1651257180000|2022-04-29 18:33:00|285.38|282.98|286.03|283.63|286.03|283.63|285.12|282.72|0
1651257190000|2022-04-29 18:33:10|285.64|283.24|285.77|283.37|285.77|283.37|285.51|283.11|0
1651257200000|2022-04-29 18:33:20|286.15|283.75|286.67|284.27|286.67|284.27|286.15|283.75|0
1651257210000|2022-04-29 18:33:30|286.61|284.21|286.67|284.27|286.67|284.27|286.61|284.21|0
1651257220000|2022-04-29 18:33:40|287.06|284.66|287.57|285.17|287.57|285.17|287.06|284.66|0
1651257230000|2022-04-29 18:33:50|287.7|285.3|287.19|284.79|287.7|285.3|287.19|284.79|0
1651257240000|2022-04-29 18:34:00|286.93|284.53|287.19|284.79|287.45|285.05|286.93|284.53|0
1651257250000|2022-04-29 18:34:10|287.7|285.3|287.45|285.05|287.83|285.43|287.45|285.05|0
1651257260000|2022-04-29 18:34:20|287.7|285.3|286.8|284.4|287.7|285.3|286.8|284.4|0
1651257270000|2022-04-29 18:34:30|287.19|284.79|287.32|284.92|287.32|284.92|287.06|284.66|0
1651257280000|2022-04-29 18:34:40|287.44|285.04|286.93|284.53|287.44|285.04|286.93|284.53|0
1651257290000|2022-04-29 18:34:50|287.19|284.79|287.44|285.04|287.44|285.04|287.19|284.79|0
1651257300000|2022-04-29 18:35:00|287.51|285.11|287.7|285.3|287.7|285.3|287.38|284.98|0
1651257310000|2022-04-29 18:35:10|287.57|285.17|287.44|285.04|287.57|285.17|287.19|284.79|0
1651257320000|2022-04-29 18:35:20|287.32|284.92|287.06|284.66|287.32|284.92|287.06|284.66|0
1651257330000|2022-04-29 18:35:30|286.93|284.53|286.28|283.88|286.93|284.53|286.28|283.88|0
1651257340000|2022-04-29 18:35:40|286.41|284.01|286.54|284.14|286.54|284.14|286.15|283.75|0
1651257350000|2022-04-29 18:35:50|286.67|284.27|286.67|284.27|286.67|284.27|286.41|284.01|0
1651257360000|2022-04-29 18:36:00|287.31|284.91|287.38|284.98|287.38|284.98|287.31|284.91|0
1651257370000|2022-04-29 18:36:10|287.7|285.3|287.96|285.56|288.29|285.89|287.7|285.3|0
1651257380000|2022-04-29 18:36:20|287.83|285.43|288.35|285.95|288.35|285.95|287.83|285.43|0
1651257390000|2022-04-29 18:36:30|288.22|285.82|288.35|285.95|288.48|286.08|288.09|285.69|0
1651257400000|2022-04-29 18:36:40|288.61|286.21|288.74|286.34|288.74|286.34|288.61|286.21|0
1651257410000|2022-04-29 18:36:50|288.61|286.21|288.55|286.15|288.61|286.21|288.55|286.15|0
1651257420000|2022-04-29 18:37:00|288.61|286.21|288.74|286.34|288.87|286.47|288.48|286.08|0
1651257430000|2022-04-29 18:37:10|288.61|286.21|288.94|286.54|288.94|286.54|288.61|286.21|0
1651257440000|2022-04-29 18:37:20|288.87|286.47|289.26|286.86|289.26|286.86|288.87|286.47|0
1651257450000|2022-04-29 18:37:30|289.13|286.73|289.26|286.86|289.26|286.86|289.13|286.73|0
1651257460000|2022-04-29 18:37:40|289.39|286.99|289.39|286.99|289.39|286.99|289.39|286.99|0
1651257470000|2022-04-29 18:37:50|289.26|286.86|289.39|286.99|289.39|286.99|289.26|286.86|0
1651257480000|2022-04-29 18:38:00|289.52|287.12|289.78|287.38|289.78|287.38|289.52|287.12|0
1651257490000|2022-04-29 18:38:10|289.65|287.25|290.04|287.64|290.04|287.64|289.65|287.25|0
1651257500000|2022-04-29 18:38:20|290.17|287.77|290.17|287.77|290.3|287.9|290.17|287.77|0
1651257510000|2022-04-29 18:38:30|289.91|287.51|289.52|287.12|289.91|287.51|289.52|287.12|0
1651257520000|2022-04-29 18:38:40|289.78|287.38|290.3|287.9|290.3|287.9|289.78|287.38|0
1651257530000|2022-04-29 18:38:50|290.17|287.77|290.3|287.9|290.43|288.03|290.17|287.77|0
1651257540000|2022-04-29 18:39:00|290.17|287.77|290.69|288.29|290.69|288.29|290.17|287.77|0
1651257550000|2022-04-29 18:39:10|290.43|288.03|290.56|288.16|290.56|288.16|290.37|287.97|0
1651257560000|2022-04-29 18:39:20|290.69|288.29|290.82|288.42|290.82|288.42|290.69|288.29|0
1651257570000|2022-04-29 18:39:30|290.95|288.55|290.69|288.29|290.95|288.55|290.69|288.29|0
1651257580000|2022-04-29 18:39:40|290.82|288.42|290.82|288.42|290.82|288.42|290.69|288.29|0
1651257590000|2022-04-29 18:39:50|290.56|288.16|291.08|288.68|291.08|288.68|290.56|288.16|0
1651257600000|2022-04-29 18:40:00|290.82|288.42|290.76|288.36|290.82|288.42|290.56|288.16|0
1651257610000|2022-04-29 18:40:10|290.56|288.16|290.04|287.64|290.56|288.16|290.04|287.64|0
1651257620000|2022-04-29 18:40:20|290.3|287.9|290.56|288.16|290.56|288.16|290.3|287.9|0
1651257630000|2022-04-29 18:40:30|290.3|287.9|290.17|287.77|290.43|288.03|290.17|287.77|0
1651257640000|2022-04-29 18:40:40|289.78|287.38|290.04|287.64|290.04|287.64|289.78|287.38|0
1651257650000|2022-04-29 18:40:50|290.17|287.77|290.04|287.64|290.17|287.77|289.91|287.51|0
1651257660000|2022-04-29 18:41:00|289.65|287.25|289.78|287.38|289.78|287.38|289.65|287.25|0
1651257670000|2022-04-29 18:41:10|289.91|287.51|289.78|287.38|289.91|287.51|289.78|287.38|0
1651257680000|2022-04-29 18:41:20|289.52|287.12|289.78|287.38|289.91|287.51|289.52|287.12|0
1651257690000|2022-04-29 18:41:30|289.91|287.51|289.91|287.51|289.91|287.51|289.78|287.38|0
1651257700000|2022-04-29 18:41:40|289.78|287.38|290.04|287.64|290.04|287.64|289.78|287.38|0
1651257710000|2022-04-29 18:41:50|289.91|287.51|289.91|287.51|290.04|287.64|289.91|287.51|0
1651257720000|2022-04-29 18:42:00|289.78|287.38|289.91|287.51|290.04|287.64|289.78|287.38|0
1651257730000|2022-04-29 18:42:10|290.17|287.77|290.49|288.09|290.49|288.09|290.17|287.77|0
1651257740000|2022-04-29 18:42:20|290.62|288.22|290.17|287.77|290.62|288.22|290.17|287.77|0
1651257750000|2022-04-29 18:42:30|290.04|287.64|290.69|288.29|290.69|288.29|290.04|287.64|0
1651257760000|2022-04-29 18:42:40|290.56|288.16|290.56|288.16|290.56|288.16|290.3|287.9|0
1651257770000|2022-04-29 18:42:50|290.69|288.29|290.43|288.03|290.69|288.29|290.43|288.03|0
1651257780000|2022-04-29 18:43:00|290.69|288.29|290.56|288.16|290.69|288.29|290.56|288.16|0
1651257790000|2022-04-29 18:43:10|290.82|288.42|290.69|288.29|290.82|288.42|290.56|288.16|0
1651257800000|2022-04-29 18:43:20|290.56|288.16|289.9|287.5|290.56|288.16|289.9|287.5|0
1651257810000|2022-04-29 18:43:30|290.03|287.63|289.77|287.37|290.03|287.63|289.77|287.37|0
1651257820000|2022-04-29 18:43:40|290.03|287.63|289.9|287.5|290.03|287.63|289.9|287.5|0
1651257830000|2022-04-29 18:43:50|290.43|288.03|290.29|287.89|290.43|288.03|290.16|287.76|0
1651257840000|2022-04-29 18:44:00|290.56|288.16|290.16|287.76|290.56|288.16|289.9|287.5|0
1651257850000|2022-04-29 18:44:10|290.56|288.16|290.56|288.16|290.56|288.16|290.56|288.16|0
1651257860000|2022-04-29 18:44:20|290.16|287.76|290.16|287.76|290.16|287.76|290.16|287.76|0
1651257870000|2022-04-29 18:44:30|290.42|288.02|290.29|287.89|290.42|288.02|290.16|287.76|0
1651257880000|2022-04-29 18:44:40|290.03|287.63|290.03|287.63|290.29|287.89|290.03|287.63|0
1651257890000|2022-04-29 18:44:50|289.64|287.24|289.51|287.11|289.64|287.24|289.51|287.11|0
1651257900000|2022-04-29 18:45:00|289.12|286.72|289.97|287.57|290.16|287.76|289.12|286.72|0
1651257910000|2022-04-29 18:45:10|290.03|287.63|289.9|287.5|290.03|287.63|289.9|287.5|0
1651257920000|2022-04-29 18:45:20|290.03|287.63|289.9|287.5|290.03|287.63|289.64|287.24|0
1651257930000|2022-04-29 18:45:30|290.03|287.63|290.1|287.7|290.16|287.76|290.03|287.63|0
1651257940000|2022-04-29 18:45:40|290.29|287.89|290.55|288.15|290.55|288.15|290.29|287.89|0
1651257950000|2022-04-29 18:45:50|290.42|288.02|290.16|287.76|290.42|288.02|290.16|287.76|0
1651257960000|2022-04-29 18:46:00|290.03|287.63|290.16|287.76|290.16|287.76|290.03|287.63|0
1651257970000|2022-04-29 18:46:10|286.08|283.68|289.04|286.64|289.04|286.64|286.08|283.68|0
1651257980000|2022-04-29 18:46:20|288.91|286.51|288.91|286.51|288.91|286.51|288.91|286.51|0
1651257990000|2022-04-29 18:46:30|289.04|286.64|290.97|288.57|290.97|288.57|288.78|286.38|0
1651258000000|2022-04-29 18:46:40|291.1|288.7|291.88|289.48|291.88|289.48|291.1|288.7|0
1651258010000|2022-04-29 18:46:50|292.01|289.61|292.27|289.87|292.27|289.87|291.88|289.48|0
1651258020000|2022-04-29 18:47:00|293.18|290.78|293.18|290.78|293.18|290.78|292.66|290.26|0
1651258030000|2022-04-29 18:47:10|293.31|290.91|293.7|291.3|293.7|291.3|293.31|290.91|0
1651258040000|2022-04-29 18:47:20|293.97|291.57|293.44|291.04|293.97|291.57|293.44|291.04|0
1651258050000|2022-04-29 18:47:30|293.31|290.91|293.25|290.85|293.31|290.91|293.18|290.78|0
1651258060000|2022-04-29 18:47:40|293.51|291.11|293.31|290.91|293.51|291.11|293.18|290.78|0
1651258070000|2022-04-29 18:47:50|293.44|291.04|293.31|290.91|293.44|291.04|293.31|290.91|0
1651258080000|2022-04-29 18:48:00|293.44|291.04|293.18|290.78|293.57|291.17|293.18|290.78|0
1651258090000|2022-04-29 18:48:10|293.31|290.91|293.31|290.91|293.31|290.91|293.18|290.78|0
1651258100000|2022-04-29 18:48:20|293.44|291.04|293.7|291.3|293.7|291.3|293.31|290.91|0
1651258110000|2022-04-29 18:48:30|293.57|291.17|293.83|291.43|293.83|291.43|293.57|291.17|0
1651258120000|2022-04-29 18:48:40|293.97|291.57|294.23|291.83|294.23|291.83|293.83|291.43|0
1651258130000|2022-04-29 18:48:50|294.1|291.7|294.1|291.7|294.23|291.83|294.1|291.7|0
1651258140000|2022-04-29 18:49:00|293.96|291.56|293.57|291.17|293.96|291.56|293.44|291.04|0
1651258150000|2022-04-29 18:49:10|293.18|290.78|293.7|291.3|293.7|291.3|293.18|290.78|0
1651258160000|2022-04-29 18:49:20|293.83|291.43|294.1|291.7|294.1|291.7|293.83|291.43|0
1651258170000|2022-04-29 18:49:30|294.49|292.09|294.29|291.89|294.49|292.09|294.29|291.89|0
1651258180000|2022-04-29 18:49:40|294.49|292.09|294.75|292.35|294.75|292.35|294.49|292.09|0
1651258190000|2022-04-29 18:49:50|294.62|292.22|295.28|292.88|295.28|292.88|294.62|292.22|0
1651258200000|2022-04-29 18:50:00|295.14|292.74|294.75|292.35|295.14|292.74|294.75|292.35|0
1651258210000|2022-04-29 18:50:10|294.88|292.48|294.75|292.35|294.88|292.48|294.75|292.35|0
1651258220000|2022-04-29 18:50:20|294.88|292.48|294.88|292.48|294.88|292.48|294.88|292.48|0
1651258230000|2022-04-29 18:50:30|294.75|292.35|294.88|292.48|294.88|292.48|294.62|292.22|0
1651258240000|2022-04-29 18:50:40|295.14|292.74|295.01|292.61|295.14|292.74|295.01|292.61|0
1651258250000|2022-04-29 18:50:50|294.88|292.48|295.14|292.74|295.14|292.74|294.88|292.48|0
1651258260000|2022-04-29 18:51:00|295.27|292.87|295.01|292.61|295.27|292.87|294.95|292.55|0
1651258270000|2022-04-29 18:51:10|294.88|292.48|294.49|292.09|294.88|292.48|294.49|292.09|0
1651258280000|2022-04-29 18:51:20|294.88|292.48|295.27|292.87|295.41|293.01|294.88|292.48|0
1651258290000|2022-04-29 18:51:30|295.01|292.61|295.21|292.81|295.21|292.81|294.75|292.35|0
1651258300000|2022-04-29 18:51:40|295.01|292.61|294.88|292.48|295.01|292.61|294.88|292.48|0
1651258310000|2022-04-29 18:51:50|294.75|292.35|294.88|292.48|294.88|292.48|294.75|292.35|0
1651258320000|2022-04-29 18:52:00|295.01|292.61|295.08|292.68|295.27|292.87|294.88|292.48|0
1651258330000|2022-04-29 18:52:10|295.14|292.74|295.14|292.74|295.14|292.74|295.01|292.61|0
1651258340000|2022-04-29 18:52:20|295.27|292.87|295.01|292.61|295.27|292.87|294.88|292.48|0
1651258350000|2022-04-29 18:52:30|295.14|292.74|295.41|293.01|295.41|293.01|295.14|292.74|0
1651258360000|2022-04-29 18:52:40|295.27|292.87|295.14|292.74|295.34|292.94|295.14|292.74|0
1651258370000|2022-04-29 18:52:50|295.27|292.87|295.14|292.74|295.27|292.87|295.14|292.74|0
1651258380000|2022-04-29 18:53:00|295.27|292.87|295.54|293.14|295.54|293.14|295.27|292.87|0
1651258390000|2022-04-29 18:53:10|295.4|293|295.4|293|295.4|293|295.4|293|0
1651258400000|2022-04-29 18:53:20|295.54|293.14|296.06|293.66|296.06|293.66|295.54|293.14|0
1651258410000|2022-04-29 18:53:30|295.93|293.53|296.46|294.06|296.46|294.06|295.93|293.53|0
1651258420000|2022-04-29 18:53:40|296.33|293.93|296.06|293.66|296.33|293.93|296.06|293.66|0
1651258430000|2022-04-29 18:53:50|296.33|293.93|296.59|294.19|296.59|294.19|296.33|293.93|0
1651258440000|2022-04-29 18:54:00|296.46|294.06|296.32|293.92|296.59|294.19|296.32|293.92|0
1651258450000|2022-04-29 18:54:10|296.19|293.79|295.93|293.53|296.19|293.79|295.93|293.53|0
1651258460000|2022-04-29 18:54:20|296.19|293.79|296.46|294.06|296.59|294.19|296.19|293.79|0
1651258470000|2022-04-29 18:54:30|296.59|294.19|296.46|294.06|296.59|294.19|296.46|294.06|0
1651258480000|2022-04-29 18:54:40|296.19|293.79|296.59|294.19|296.59|294.19|296.19|293.79|0
1651258490000|2022-04-29 18:54:50|296.72|294.32|296.72|294.32|296.72|294.32|296.72|294.32|0
1651258500000|2022-04-29 18:55:00|296.85|294.45|297.38|294.98|297.38|294.98|296.85|294.45|0
1651258510000|2022-04-29 18:55:10|297.64|295.24|297.51|295.11|297.64|295.24|297.51|295.11|0
1651258520000|2022-04-29 18:55:20|297.64|295.24|297.64|295.24|297.64|295.24|297.51|295.11|0
1651258530000|2022-04-29 18:55:30|297.38|294.98|297.51|295.11|297.51|295.11|297.25|294.85|0
1651258540000|2022-04-29 18:55:40|297.38|294.98|297.64|295.24|297.64|295.24|297.38|294.98|0
1651258550000|2022-04-29 18:55:50|297.51|295.11|297.25|294.85|297.64|295.24|297.25|294.85|0
1651258560000|2022-04-29 18:56:00|296.46|294.06|296.19|293.79|296.46|294.06|296.19|293.79|0
1651258570000|2022-04-29 18:56:10|296.46|294.06|297.25|294.85|297.25|294.85|296.46|294.06|0
1651258580000|2022-04-29 18:56:20|297.11|294.71|297.11|294.71|297.11|294.71|296.98|294.58|0
1651258590000|2022-04-29 18:56:30|297.38|294.98|297.11|294.71|297.38|294.98|296.98|294.58|0
1651258600000|2022-04-29 18:56:40|297.25|294.85|296.45|294.05|297.25|294.85|296.45|294.05|0
1651258610000|2022-04-29 18:56:50|296.32|293.92|296.32|293.92|296.45|294.05|296.32|293.92|0
1651258620000|2022-04-29 18:57:00|296.19|293.79|296.19|293.79|296.32|293.92|296.06|293.66|0
1651258630000|2022-04-29 18:57:10|295.67|293.27|295.4|293|295.67|293.27|295.4|293|0
1651258640000|2022-04-29 18:57:20|295.27|292.87|294.88|292.48|295.27|292.87|294.88|292.48|0
1651258650000|2022-04-29 18:57:30|294.75|292.35|294.22|291.82|294.75|292.35|294.22|291.82|0
1651258660000|2022-04-29 18:57:40|294.35|291.95|293.83|291.43|294.35|291.95|293.83|291.43|0
1651258670000|2022-04-29 18:57:50|293.7|291.3|294.35|291.95|294.35|291.95|293.7|291.3|0
1651258680000|2022-04-29 18:58:00|294.09|291.69|293.57|291.17|294.09|291.69|293.57|291.17|0
1651258690000|2022-04-29 18:58:10|293.7|291.3|293.83|291.43|293.9|291.5|293.7|291.3|0
1651258700000|2022-04-29 18:58:20|293.96|291.56|294.09|291.69|294.09|291.69|293.96|291.56|0
1651258710000|2022-04-29 18:58:30|294.22|291.82|295.4|293|295.4|293|294.22|291.82|0
1651258720000|2022-04-29 18:58:40|294.88|292.48|294.22|291.82|294.88|292.48|294.22|291.82|0
1651258730000|2022-04-29 18:58:50|293.96|291.56|294.09|291.69|294.09|291.69|293.83|291.43|0
1651258740000|2022-04-29 18:59:00|293.96|291.56|292.78|290.38|293.96|291.56|292.78|290.38|0
1651258750000|2022-04-29 18:59:10|292.91|290.51|293.3|290.9|293.3|290.9|292.78|290.38|0
1651258760000|2022-04-29 18:59:20|293.17|290.77|293.04|290.64|293.44|291.04|293.04|290.64|0
1651258770000|2022-04-29 18:59:30|292.91|290.51|292.91|290.51|293.17|290.77|292.91|290.51|0
1651258780000|2022-04-29 18:59:40|292.39|289.99|293.04|290.64|293.04|290.64|292.39|289.99|0
1651258790000|2022-04-29 18:59:50|293.3|290.9|293.43|291.03|293.43|291.03|293.3|290.9|0
1651258800000|2022-04-29 19:00:00|293.7|291.3|293.83|291.43|293.83|291.43|293.43|291.03|0
1651258810000|2022-04-29 19:00:10|293.96|291.56|294.35|291.95|294.61|292.21|293.96|291.56|0
1651258820000|2022-04-29 19:00:20|294.48|292.08|294.74|292.34|294.88|292.48|294.48|292.08|0
1651258830000|2022-04-29 19:00:30|295.34|292.94|295.66|293.26|295.79|293.39|295.34|292.94|0
1651258840000|2022-04-29 19:00:40|295.79|293.39|295.53|293.13|295.93|293.53|295.53|293.13|0
1651258850000|2022-04-29 19:00:50|295.66|293.26|295.53|293.13|295.66|293.26|295.53|293.13|0
1651258860000|2022-04-29 19:01:00|295.4|293|295.93|293.53|296.06|293.66|295.4|293|0
1651258870000|2022-04-29 19:01:10|296.06|293.66|296.58|294.18|296.58|294.18|295.93|293.53|0
1651258880000|2022-04-29 19:01:20|296.45|294.05|296.19|293.79|296.45|294.05|296.19|293.79|0
1651258890000|2022-04-29 19:01:30|296.06|293.66|296.06|293.66|296.32|293.92|295.93|293.53|0
1651258900000|2022-04-29 19:01:40|295.93|293.53|295.47|293.07|296.06|293.66|295.47|293.07|0
1651258910000|2022-04-29 19:01:50|295.14|292.74|295.01|292.61|295.27|292.87|294.87|292.47|0
1651258920000|2022-04-29 19:02:00|295.14|292.74|294.87|292.47|295.27|292.87|294.87|292.47|0
1651258930000|2022-04-29 19:02:10|294.48|292.08|293.7|291.3|294.48|292.08|293.7|291.3|0
1651258940000|2022-04-29 19:02:20|293.43|291.03|294.09|291.69|294.09|291.69|293.43|291.03|0
1651258950000|2022-04-29 19:02:30|294.61|292.21|293.96|291.56|294.61|292.21|293.96|291.56|0
1651258960000|2022-04-29 19:02:40|293.43|291.03|294.09|291.69|294.09|291.69|293.43|291.03|0
1651258970000|2022-04-29 19:02:50|293.83|291.43|294.09|291.69|294.09|291.69|293.83|291.43|0
1651258980000|2022-04-29 19:03:00|294.22|291.82|293.56|291.16|294.22|291.82|293.56|291.16|0
1651258990000|2022-04-29 19:03:10|293.43|291.03|293.43|291.03|293.56|291.16|293.17|290.77|0
1651259000000|2022-04-29 19:03:20|293.69|291.29|293.83|291.43|294.09|291.69|293.69|291.29|0
1651259010000|2022-04-29 19:03:30|293.69|291.29|293.69|291.29|294.22|291.82|293.69|291.29|0
1651259020000|2022-04-29 19:03:40|293.3|290.9|293.56|291.16|293.56|291.16|293.3|290.9|0
1651259030000|2022-04-29 19:03:50|293.96|291.56|293.96|291.56|294.09|291.69|293.82|291.42|0
1651259040000|2022-04-29 19:04:00|294.09|291.69|294.09|291.69|294.22|291.82|293.82|291.42|0
1651259050000|2022-04-29 19:04:10|294.35|291.95|294.61|292.21|294.61|292.21|294.09|291.69|0
1651259060000|2022-04-29 19:04:20|294.74|292.34|294.35|291.95|294.87|292.47|294.35|291.95|0
1651259070000|2022-04-29 19:04:30|294.48|292.08|294.48|292.08|294.74|292.34|294.48|292.08|0
1651259080000|2022-04-29 19:04:40|294.74|292.34|294.22|291.82|294.74|292.34|294.22|291.82|0
1651259090000|2022-04-29 19:04:50|294.35|291.95|294.55|292.15|294.61|292.21|294.35|291.95|0
1651259100000|2022-04-29 19:05:00|294.22|291.82|294.87|292.47|294.87|292.47|294.22|291.82|0
1651259110000|2022-04-29 19:05:10|295|292.6|295.66|293.26|295.66|293.26|295|292.6|0
1651259120000|2022-04-29 19:05:20|295.53|293.13|296.05|293.65|296.05|293.65|295.53|293.13|0
1651259130000|2022-04-29 19:05:30|296.32|293.92|296.19|293.79|296.32|293.92|296.19|293.79|0
1651259140000|2022-04-29 19:05:40|296.32|293.92|295.92|293.52|296.32|293.92|295.92|293.52|0
1651259150000|2022-04-29 19:05:50|295.79|293.39|296.32|293.92|296.32|293.92|295.79|293.39|0
1651259160000|2022-04-29 19:06:00|296.45|294.05|296.58|294.18|296.58|294.18|296.45|294.05|0
1651259170000|2022-04-29 19:06:10|296.45|294.05|296.45|294.05|296.58|294.18|296.45|294.05|0
1651259180000|2022-04-29 19:06:20|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1651259190000|2022-04-29 19:06:30|296.98|294.58|296.98|294.58|296.98|294.58|296.98|294.58|0
1651259200000|2022-04-29 19:06:40|297.11|294.71|296.84|294.44|297.11|294.71|296.84|294.44|0
1651259210000|2022-04-29 19:06:50|296.98|294.58|297.11|294.71|297.11|294.71|296.98|294.58|0
1651259220000|2022-04-29 19:07:00|297.24|294.84|297.24|294.84|297.24|294.84|297.11|294.71|0
1651259230000|2022-04-29 19:07:10|297.11|294.71|297.24|294.84|297.24|294.84|296.98|294.58|0
1651259240000|2022-04-29 19:07:20|297.64|295.24|297.37|294.97|297.64|295.24|297.37|294.97|0
1651259250000|2022-04-29 19:07:30|297.24|294.84|297.24|294.84|297.37|294.97|297.24|294.84|0
1651259260000|2022-04-29 19:07:40|297.37|294.97|297.37|294.97|297.37|294.97|297.24|294.84|0
1651259270000|2022-04-29 19:07:50|297.5|295.1|297.9|295.5|298.03|295.63|297.5|295.1|0
1651259280000|2022-04-29 19:08:00|298.16|295.76|298.3|295.9|298.3|295.9|298.03|295.63|0
1651259290000|2022-04-29 19:08:10|298.43|296.03|298.69|296.29|298.82|296.42|298.43|296.03|0
1651259300000|2022-04-29 19:08:20|298.56|296.16|298.82|296.42|298.82|296.42|298.56|296.16|0
1651259310000|2022-04-29 19:08:30|298.96|296.56|299.09|296.69|299.09|296.69|298.96|296.56|0
1651259320000|2022-04-29 19:08:40|298.96|296.56|298.69|296.29|298.96|296.56|298.56|296.16|0
1651259330000|2022-04-29 19:08:50|298.43|296.03|297.9|295.5|298.43|296.03|297.9|295.5|0
1651259340000|2022-04-29 19:09:00|297.63|295.23|298.16|295.76|298.16|295.76|297.63|295.23|0
1651259350000|2022-04-29 19:09:10|298.43|296.03|298.03|295.63|298.56|296.16|298.03|295.63|0
1651259360000|2022-04-29 19:09:20|297.9|295.5|298.56|296.16|298.69|296.29|297.9|295.5|0
1651259370000|2022-04-29 19:09:30|298.69|296.29|298.76|296.36|298.82|296.42|298.69|296.29|0
1651259380000|2022-04-29 19:09:40|298.82|296.42|298.76|296.36|298.82|296.42|298.76|296.36|0
1651259390000|2022-04-29 19:09:50|298.89|296.49|299.09|296.69|299.22|296.82|298.89|296.49|0
1651259400000|2022-04-29 19:10:00|298.96|296.56|299.22|296.82|299.22|296.82|298.96|296.56|0
1651259410000|2022-04-29 19:10:10|299.09|296.69|299.29|296.89|299.35|296.95|299.09|296.69|0
1651259420000|2022-04-29 19:10:20|299.22|296.82|299.35|296.95|299.35|296.95|299.22|296.82|0
1651259430000|2022-04-29 19:10:30|299.62|297.22|299.62|297.22|299.75|297.35|299.62|297.22|0
1651259440000|2022-04-29 19:10:40|299.49|297.09|299.35|296.95|299.49|297.09|299.22|296.82|0
1651259450000|2022-04-29 19:10:50|299.49|297.09|299.22|296.82|299.49|297.09|299.22|296.82|0
1651259460000|2022-04-29 19:11:00|299.09|296.69|298.56|296.16|299.09|296.69|298.56|296.16|0
1651259470000|2022-04-29 19:11:10|298.03|295.63|298.82|296.42|298.82|296.42|298.03|295.63|0
1651259480000|2022-04-29 19:11:20|298.96|296.56|298.16|295.76|298.96|296.56|298.16|295.76|0
1651259490000|2022-04-29 19:11:30|298.03|295.63|298.43|296.03|298.43|296.03|298.03|295.63|0
1651259500000|2022-04-29 19:11:40|298.69|296.29|298.43|296.03|298.69|296.29|298.43|296.03|0
1651259510000|2022-04-29 19:11:50|298.56|296.16|298.56|296.16|298.69|296.29|298.56|296.16|0
1651259520000|2022-04-29 19:12:00|298.82|296.42|299.22|296.82|299.22|296.82|298.82|296.42|0
1651259530000|2022-04-29 19:12:10|299.35|296.95|299.35|296.95|299.48|297.08|299.35|296.95|0
1651259540000|2022-04-29 19:12:20|299.48|297.08|299.48|297.08|299.48|297.08|299.42|297.02|0
1651259550000|2022-04-29 19:12:30|299.62|297.22|299.62|297.22|299.62|297.22|299.62|297.22|0
1651259560000|2022-04-29 19:12:40|299.48|297.08|299.62|297.22|299.62|297.22|299.35|296.95|0
1651259570000|2022-04-29 19:12:50|299.35|296.95|299.48|297.08|299.75|297.35|299.35|296.95|0
1651259580000|2022-04-29 19:13:00|299.75|297.35|299.48|297.08|299.75|297.35|299.48|297.08|0
1651259590000|2022-04-29 19:13:10|299.75|297.35|300.28|297.88|300.28|297.88|299.75|297.35|0
1651259600000|2022-04-29 19:13:20|300.41|298.01|300.28|297.88|300.55|298.15|300.28|297.88|0
1651259610000|2022-04-29 19:13:30|300.01|297.61|299.62|297.22|300.01|297.61|299.62|297.22|0
1651259620000|2022-04-29 19:13:40|299.75|297.35|300.22|297.82|300.22|297.82|299.75|297.35|0
1651259630000|2022-04-29 19:13:50|301.08|298.68|301.61|299.21|301.61|299.21|301.08|298.68|0
1651259640000|2022-04-29 19:14:00|301.88|299.48|302.28|299.88|302.28|299.88|301.88|299.48|0
1651259650000|2022-04-29 19:14:10|302.54|300.14|302.14|299.74|302.54|300.14|302.14|299.74|0
1651259660000|2022-04-29 19:14:20|301.74|299.34|301.74|299.34|301.88|299.48|301.74|299.34|0
1651259670000|2022-04-29 19:14:30|301.61|299.21|301.61|299.21|301.74|299.34|301.61|299.21|0
1651259680000|2022-04-29 19:14:40|301.48|299.08|301.88|299.48|301.88|299.48|301.48|299.08|0
1651259690000|2022-04-29 19:14:50|301.61|299.21|301.61|299.21|301.61|299.21|301.61|299.21|0
1651259700000|2022-04-29 19:15:00|301.88|299.48|304.77|302.37|304.77|302.37|300.81|298.41|0
1651259710000|2022-04-29 19:15:10|303.84|301.44|301.48|299.08|303.84|301.44|301.48|299.08|0
1651259720000|2022-04-29 19:15:20|301.08|298.68|302.01|299.61|302.01|299.61|301.08|298.68|0
1651259730000|2022-04-29 19:15:30|302.14|299.74|302.14|299.74|302.41|300.01|302.14|299.74|0
1651259740000|2022-04-29 19:15:40|302.01|299.61|302.41|300.01|302.41|300.01|302.01|299.61|0
1651259750000|2022-04-29 19:15:50|302.54|300.14|302.54|300.14|302.54|300.14|302.54|300.14|0
1651259760000|2022-04-29 19:16:00|302.41|300.01|302.14|299.74|302.41|300.01|302.14|299.74|0
1651259770000|2022-04-29 19:16:10|302.27|299.87|303.2|300.8|303.2|300.8|302.27|299.87|0
1651259780000|2022-04-29 19:16:20|303.34|300.94|303.47|301.07|303.47|301.07|303.2|300.8|0
1651259790000|2022-04-29 19:16:30|303.6|301.2|302.8|300.4|303.6|301.2|302.8|300.4|0
1651259800000|2022-04-29 19:16:40|303.07|300.67|303.54|301.14|303.54|301.14|303.07|300.67|0
1651259810000|2022-04-29 19:16:50|303.6|301.2|303.47|301.07|303.73|301.33|303.47|301.07|0
1651259820000|2022-04-29 19:17:00|303.6|301.2|303.47|301.07|303.8|301.4|303.47|301.07|0
1651259830000|2022-04-29 19:17:10|302.87|300.47|302.4|300|302.87|300.47|302.4|300|0
1651259840000|2022-04-29 19:17:20|302.14|299.74|302.67|300.27|302.67|300.27|302.14|299.74|0
1651259850000|2022-04-29 19:17:30|302.27|299.87|301.61|299.21|302.27|299.87|301.61|299.21|0
1651259860000|2022-04-29 19:17:40|301.34|298.94|300.68|298.28|301.34|298.94|300.68|298.28|0
1651259870000|2022-04-29 19:17:50|300.29|297.89|300.29|297.89|300.68|298.28|300.29|297.89|0
1651259880000|2022-04-29 19:18:00|300.55|298.15|299.89|297.49|300.55|298.15|299.76|297.36|0
1651259890000|2022-04-29 19:18:10|299.76|297.36|299.5|297.1|299.76|297.36|299.5|297.1|0
1651259900000|2022-04-29 19:18:20|299.63|297.23|299.76|297.36|299.76|297.36|299.36|296.96|0
1651259910000|2022-04-29 19:18:30|299.89|297.49|300.29|297.89|300.29|297.89|299.89|297.49|0
1651259920000|2022-04-29 19:18:40|300.15|297.75|300.95|298.55|301.08|298.68|300.15|297.75|0
1651259930000|2022-04-29 19:18:50|300.68|298.28|300.15|297.75|300.68|298.28|300.15|297.75|0
1651259940000|2022-04-29 19:19:00|300.29|297.89|299.5|297.1|300.29|297.89|299.5|297.1|0
1651259950000|2022-04-29 19:19:10|298.97|296.57|298.97|296.57|298.97|296.57|298.44|296.04|0
1651259960000|2022-04-29 19:19:20|299.36|296.96|298.97|296.57|299.36|296.96|298.97|296.57|0
1651259970000|2022-04-29 19:19:30|298.84|296.44|298.31|295.91|298.84|296.44|298.31|295.91|0
1651259980000|2022-04-29 19:19:40|298.44|296.04|298.57|296.17|298.7|296.3|298.44|296.04|0
1651259990000|2022-04-29 19:19:50|298.84|296.44|298.7|296.3|298.97|296.57|298.7|296.3|0
1651260000000|2022-04-29 19:20:00|298.44|296.04|298.57|296.17|298.57|296.17|298.31|295.91|0
1651260010000|2022-04-29 19:20:10|298.7|296.3|298.97|296.57|298.97|296.57|298.7|296.3|0
1651260020000|2022-04-29 19:20:20|298.84|296.44|299.63|297.23|299.63|297.23|298.84|296.44|0
1651260030000|2022-04-29 19:20:30|300.35|297.95|299.26|296.86|300.55|298.15|299.26|296.86|0
1651260040000|2022-04-29 19:20:40|299|296.6|299|296.6|299.26|296.86|299|296.6|0
1651260050000|2022-04-29 19:20:50|298.6|296.2|298.73|296.33|299.13|296.73|298.6|296.2|0
1651260060000|2022-04-29 19:21:00|298.87|296.47|299.13|296.73|299.13|296.73|298.87|296.47|0
1651260070000|2022-04-29 19:21:10|299.53|297.13|300.19|297.79|300.19|297.79|299.53|297.13|0
1651260080000|2022-04-29 19:21:20|300.72|298.32|301.11|298.71|301.11|298.71|300.72|298.32|0
1651260090000|2022-04-29 19:21:30|300.98|298.58|300.58|298.18|300.98|298.58|300.58|298.18|0
1651260100000|2022-04-29 19:21:40|300.45|298.05|300.45|298.05|300.98|298.58|300.45|298.05|0
1651260110000|2022-04-29 19:21:50|300.72|298.32|300.98|298.58|300.98|298.58|300.45|298.05|0
1651260120000|2022-04-29 19:22:00|301.11|298.71|301.25|298.85|301.25|298.85|300.98|298.58|0
1651260130000|2022-04-29 19:22:10|301.11|298.71|300.98|298.58|301.11|298.71|300.98|298.58|0
1651260140000|2022-04-29 19:22:20|300.85|298.45|300.85|298.45|300.85|298.45|300.45|298.05|0
1651260150000|2022-04-29 19:22:30|301.11|298.71|301.11|298.71|301.11|298.71|300.98|298.58|0
1651260160000|2022-04-29 19:22:40|300.98|298.58|300.85|298.45|300.98|298.58|300.78|298.38|0
1651260170000|2022-04-29 19:22:50|300.58|298.18|300.85|298.45|300.85|298.45|300.58|298.18|0
1651260180000|2022-04-29 19:23:00|301.25|298.85|301.25|298.85|301.25|298.85|301.11|298.71|0
1651260190000|2022-04-29 19:23:10|301.11|298.71|300.98|298.58|301.11|298.71|300.98|298.58|0
1651260200000|2022-04-29 19:23:20|300.85|298.45|299.92|297.52|300.85|298.45|299.79|297.39|0
1651260210000|2022-04-29 19:23:30|300.05|297.65|299.66|297.26|300.05|297.65|299.66|297.26|0
1651260220000|2022-04-29 19:23:40|299.72|297.32|300.32|297.92|300.32|297.92|299.52|297.12|0
1651260230000|2022-04-29 19:23:50|300.05|297.65|299.66|297.26|300.05|297.65|299.52|297.12|0
1651260240000|2022-04-29 19:24:00|299.52|297.12|298.34|295.94|299.52|297.12|298.34|295.94|0
1651260250000|2022-04-29 19:24:10|298.07|295.67|297.94|295.54|298.07|295.67|297.94|295.54|0
1651260260000|2022-04-29 19:24:20|298.07|295.67|297.94|295.54|298.07|295.67|297.81|295.41|0
1651260270000|2022-04-29 19:24:30|298.07|295.67|298.07|295.67|298.07|295.67|297.41|295.01|0
1651260280000|2022-04-29 19:24:40|298.2|295.8|297.94|295.54|298.2|295.8|297.94|295.54|0
1651260290000|2022-04-29 19:24:50|298.47|296.07|298.67|296.27|298.86|296.46|298.47|296.07|0
1651260300000|2022-04-29 19:25:00|298.6|296.2|298.73|296.33|298.86|296.46|298.6|296.2|0
1651260310000|2022-04-29 19:25:10|298.6|296.2|298.73|296.33|298.73|296.33|298.6|296.2|0
1651260320000|2022-04-29 19:25:20|298.07|295.67|298.07|295.67|298.33|295.93|298.07|295.67|0
1651260330000|2022-04-29 19:25:30|297.54|295.14|297.28|294.88|297.54|295.14|296.89|294.49|0
1651260340000|2022-04-29 19:25:40|297.41|295.01|297.68|295.28|297.68|295.28|297.41|295.01|0
1651260350000|2022-04-29 19:25:50|298.07|295.67|298.47|296.07|298.47|296.07|298.07|295.67|0
1651260360000|2022-04-29 19:26:00|298.33|295.93|297.41|295.01|298.33|295.93|297.41|295.01|0
1651260370000|2022-04-29 19:26:10|297.81|295.41|297.54|295.14|297.81|295.41|297.54|295.14|0
1651260380000|2022-04-29 19:26:20|297.28|294.88|298.47|296.07|298.47|296.07|297.28|294.88|0
1651260390000|2022-04-29 19:26:30|298.53|296.13|298.73|296.33|298.86|296.46|298.53|296.13|0
1651260400000|2022-04-29 19:26:40|298.86|296.46|300.05|297.65|300.05|297.65|298.86|296.46|0
1651260410000|2022-04-29 19:26:50|299.92|297.52|299.39|296.99|299.92|297.52|299.39|296.99|0
1651260420000|2022-04-29 19:27:00|299.26|296.86|299.99|297.59|300.18|297.78|299.26|296.86|0
1651260430000|2022-04-29 19:27:10|300.18|297.78|300.58|298.18|300.58|298.18|300.18|297.78|0
1651260440000|2022-04-29 19:27:20|300.45|298.05|300.32|297.92|300.45|298.05|300.32|297.92|0
1651260450000|2022-04-29 19:27:30|300.05|297.65|300.85|298.45|300.85|298.45|300.05|297.65|0
1651260460000|2022-04-29 19:27:40|300.98|298.58|300.85|298.45|300.98|298.58|300.85|298.45|0
1651260470000|2022-04-29 19:27:50|300.45|298.05|301.24|298.84|301.24|298.84|300.45|298.05|0
1651260480000|2022-04-29 19:28:00|301.11|298.71|299.2|296.8|301.24|298.84|299.2|296.8|0
1651260490000|2022-04-29 19:28:10|299.07|296.67|299.2|296.8|299.2|296.8|299.07|296.67|0
1651260500000|2022-04-29 19:28:20|299.33|296.93|299.06|296.66|299.4|297|299.06|296.66|0
1651260510000|2022-04-29 19:28:30|299.2|296.8|299.46|297.06|299.46|297.06|299.2|296.8|0
1651260520000|2022-04-29 19:28:40|299.33|296.93|299.4|297|299.46|297.06|299.33|296.93|0
1651260530000|2022-04-29 19:28:50|299.33|296.93|299.2|296.8|299.6|297.2|299.2|296.8|0
1651260540000|2022-04-29 19:29:00|299.06|296.66|299.4|297|299.4|297|299.06|296.66|0
1651260550000|2022-04-29 19:29:10|299.46|297.06|299.33|296.93|299.46|297.06|299.33|296.93|0
1651260560000|2022-04-29 19:29:20|299.2|296.8|300.13|297.73|300.13|297.73|299.2|296.8|0
1651260570000|2022-04-29 19:29:30|300.39|297.99|300.26|297.86|300.53|298.13|300.26|297.86|0
1651260580000|2022-04-29 19:29:40|300.39|297.99|300.66|298.26|300.66|298.26|300.39|297.99|0
1651260590000|2022-04-29 19:29:50|300.79|298.39|300.93|298.53|300.93|298.53|300.66|298.26|0
1651260600000|2022-04-29 19:30:00|300.79|298.39|300.79|298.39|301.33|298.93|300.79|298.39|0
1651260610000|2022-04-29 19:30:10|301.26|298.86|301.06|298.66|301.26|298.86|300.39|297.99|0
1651260620000|2022-04-29 19:30:20|301.19|298.79|301.66|299.26|301.66|299.26|301.19|298.79|0
1651260630000|2022-04-29 19:30:30|301.73|299.33|301.86|299.46|301.86|299.46|301.6|299.2|0
1651260640000|2022-04-29 19:30:40|302|299.6|301.86|299.46|302|299.6|301.86|299.46|0
1651260650000|2022-04-29 19:30:50|301.8|299.4|301.86|299.46|301.86|299.46|301.46|299.06|0
1651260660000|2022-04-29 19:31:00|301.73|299.33|301.33|298.93|301.73|299.33|301.33|298.93|0
1651260670000|2022-04-29 19:31:10|301.46|299.06|301.19|298.79|301.46|299.06|301.19|298.79|0
1651260680000|2022-04-29 19:31:20|301.33|298.93|301.06|298.66|301.33|298.93|301.06|298.66|0
1651260690000|2022-04-29 19:31:30|300.93|298.53|301.26|298.86|301.26|298.86|300.93|298.53|0
1651260700000|2022-04-29 19:31:40|301.19|298.79|301.33|298.93|301.33|298.93|301.06|298.66|0
1651260710000|2022-04-29 19:31:50|301.46|299.06|301.06|298.66|301.46|299.06|301.06|298.66|0
1651260720000|2022-04-29 19:32:00|301.4|299|300.93|298.53|301.46|299.06|300.93|298.53|0
1651260730000|2022-04-29 19:32:10|300.26|297.86|298.53|296.13|300.26|297.86|298.53|296.13|0
1651260740000|2022-04-29 19:32:20|297.87|295.47|298.66|296.26|298.66|296.26|297.87|295.47|0
1651260750000|2022-04-29 19:32:30|299.2|296.8|298.53|296.13|299.2|296.8|298.53|296.13|0
1651260760000|2022-04-29 19:32:40|298|295.6|297.21|294.81|298|295.6|297.21|294.81|0
1651260770000|2022-04-29 19:32:50|296.81|294.41|297.21|294.81|297.34|294.94|296.81|294.41|0
1651260780000|2022-04-29 19:33:00|296.81|294.41|297.54|295.14|297.87|295.47|296.81|294.41|0
1651260790000|2022-04-29 19:33:10|297.07|294.67|297.47|295.07|297.47|295.07|296.94|294.54|0
1651260800000|2022-04-29 19:33:20|297.34|294.94|297.21|294.81|297.47|295.07|297.21|294.81|0
1651260810000|2022-04-29 19:33:30|297.34|294.94|298.27|295.87|298.27|295.87|297.34|294.94|0
1651260820000|2022-04-29 19:33:40|298.66|296.26|297.87|295.47|298.66|296.26|297.74|295.34|0
1651260830000|2022-04-29 19:33:50|297.47|295.07|297.34|294.94|297.47|295.07|296.94|294.54|0
1651260840000|2022-04-29 19:34:00|296.41|294.01|296.68|294.28|296.68|294.28|296.28|293.88|0
1651260850000|2022-04-29 19:34:10|296.81|294.41|298.26|295.86|298.26|295.86|296.81|294.41|0
1651260860000|2022-04-29 19:34:20|298.13|295.73|297.73|295.33|298.13|295.73|297.73|295.33|0
1651260870000|2022-04-29 19:34:30|297.34|294.94|297.6|295.2|298.4|296|297.34|294.94|0
1651260880000|2022-04-29 19:34:40|297.07|294.67|297.87|295.47|297.87|295.47|297.07|294.67|0
1651260890000|2022-04-29 19:34:50|298|295.6|298|295.6|298.07|295.67|298|295.6|0
1651260900000|2022-04-29 19:35:00|298.8|296.4|299.06|296.66|299.06|296.66|298.8|296.4|0
1651260910000|2022-04-29 19:35:10|298.8|296.4|299.33|296.93|299.33|296.93|298.8|296.4|0
1651260920000|2022-04-29 19:35:20|299.19|296.79|299.33|296.93|299.33|296.93|298.93|296.53|0
1651260930000|2022-04-29 19:35:30|299.19|296.79|299.13|296.73|299.19|296.79|299.13|296.73|0
1651260940000|2022-04-29 19:35:40|299.19|296.79|299.19|296.79|299.33|296.93|299.19|296.79|0
1651260950000|2022-04-29 19:35:50|299.33|296.93|299.19|296.79|299.33|296.93|299.13|296.73|0
1651260960000|2022-04-29 19:36:00|299.33|296.93|299.99|297.59|300.12|297.72|299.06|296.66|0
1651260970000|2022-04-29 19:36:10|299.59|297.19|299.19|296.79|299.59|297.19|298.4|296|0
1651260980000|2022-04-29 19:36:20|299.33|296.93|299.46|297.06|299.46|297.06|299.33|296.93|0
1651260990000|2022-04-29 19:36:30|299.59|297.19|299.46|297.06|299.59|297.19|298.93|296.53|0
1651261000000|2022-04-29 19:36:40|299.19|296.79|297.73|295.33|299.19|296.79|297.73|295.33|0
1651261010000|2022-04-29 19:36:50|297.34|294.94|299.06|296.66|299.06|296.66|297.34|294.94|0
1651261020000|2022-04-29 19:37:00|299.59|297.19|300.12|297.72|300.26|297.86|299.59|297.19|0
1651261030000|2022-04-29 19:37:10|299.06|296.66|298.79|296.39|299.72|297.32|298.79|296.39|0
1651261040000|2022-04-29 19:37:20|298.26|295.86|297.87|295.47|298.26|295.86|297.87|295.47|0
1651261050000|2022-04-29 19:37:30|297.73|295.33|297.87|295.47|297.87|295.47|297.73|295.33|0
1651261060000|2022-04-29 19:37:40|298|295.6|298.13|295.73|298.53|296.13|298|295.6|0
1651261070000|2022-04-29 19:37:50|298.4|296|298.66|296.26|298.66|296.26|298.4|296|0
1651261080000|2022-04-29 19:38:00|298.93|296.53|298.93|296.53|299.13|296.73|298.93|296.53|0
1651261090000|2022-04-29 19:38:10|299.19|296.79|299.06|296.66|299.86|297.46|299.06|296.66|0
1651261100000|2022-04-29 19:38:20|299.19|296.79|299.06|296.66|299.19|296.79|299.06|296.66|0
1651261110000|2022-04-29 19:38:30|299.46|297.06|298.07|295.67|299.46|297.06|298|295.6|0
1651261120000|2022-04-29 19:38:40|298.13|295.73|297.6|295.2|298.13|295.73|297.6|295.2|0
1651261130000|2022-04-29 19:38:50|298|295.6|297.73|295.33|298|295.6|297.2|294.8|0
1651261140000|2022-04-29 19:39:00|298.26|295.86|297.07|294.67|298.26|295.86|297.07|294.67|0
1651261150000|2022-04-29 19:39:10|297.47|295.07|297.73|295.33|297.73|295.33|297.47|295.07|0
1651261160000|2022-04-29 19:39:20|297.86|295.46|296.81|294.41|298|295.6|296.81|294.41|0
1651261170000|2022-04-29 19:39:30|296.94|294.54|295.49|293.09|296.94|294.54|295.49|293.09|0
1651261180000|2022-04-29 19:39:40|295.88|293.48|296.28|293.88|296.28|293.88|295.75|293.35|0
1651261190000|2022-04-29 19:39:50|296.81|294.41|297.86|295.46|297.86|295.46|296.81|294.41|0
1651261200000|2022-04-29 19:40:00|297.73|295.33|297.33|294.93|297.73|295.33|297.33|294.93|0
1651261210000|2022-04-29 19:40:10|297.6|295.2|297.47|295.07|297.6|295.2|297.07|294.67|0
1651261220000|2022-04-29 19:40:20|297.14|294.74|296.48|294.08|297.14|294.74|296.48|294.08|0
1651261230000|2022-04-29 19:40:30|296.41|294.01|295.62|293.22|296.41|294.01|295.62|293.22|0
1651261240000|2022-04-29 19:40:40|295.49|293.09|295.75|293.35|295.88|293.48|295.35|292.95|0
1651261250000|2022-04-29 19:40:50|295.88|293.48|295.48|293.08|295.88|293.48|295.16|292.76|0
1651261260000|2022-04-29 19:41:00|295.62|293.22|296.41|294.01|296.8|294.4|295.62|293.22|0
1651261270000|2022-04-29 19:41:10|296.67|294.27|296.8|294.4|296.8|294.4|296.54|294.14|0
1651261280000|2022-04-29 19:41:20|296.41|294.01|296.54|294.14|296.54|294.14|296.01|293.61|0
1651261290000|2022-04-29 19:41:30|296.41|294.01|296.28|293.88|296.41|294.01|295.75|293.35|0
1651261300000|2022-04-29 19:41:40|296.67|294.27|297.07|294.67|297.07|294.67|296.28|293.88|0
1651261310000|2022-04-29 19:41:50|296.94|294.54|297.07|294.67|297.07|294.67|296.54|294.14|0
1651261320000|2022-04-29 19:42:00|297.73|295.33|296.94|294.54|297.73|295.33|296.94|294.54|0
1651261330000|2022-04-29 19:42:10|297.47|295.07|297.07|294.67|297.73|295.33|296.94|294.54|0
1651261340000|2022-04-29 19:42:20|297.33|294.93|297.6|295.2|297.6|295.2|297.33|294.93|0
1651261350000|2022-04-29 19:42:30|297.46|295.06|298.53|296.13|298.53|296.13|297.46|295.06|0
1651261360000|2022-04-29 19:42:40|298.26|295.86|298.13|295.73|298.39|295.99|298.13|295.73|0
1651261370000|2022-04-29 19:42:50|297.99|295.59|298.52|296.12|298.52|296.12|297.99|295.59|0
1651261380000|2022-04-29 19:43:00|298.66|296.26|298.39|295.99|298.92|296.52|298.26|295.86|0
1651261390000|2022-04-29 19:43:10|298.13|295.73|297.99|295.59|298.26|295.86|297.86|295.46|0
1651261400000|2022-04-29 19:43:20|297.6|295.2|297.99|295.59|298.39|295.99|297.6|295.2|0
1651261410000|2022-04-29 19:43:30|297.73|295.33|297.73|295.33|297.86|295.46|297.73|295.33|0
1651261420000|2022-04-29 19:43:40|297.33|294.93|297.73|295.33|297.86|295.46|297.2|294.8|0
1651261430000|2022-04-29 19:43:50|297.6|295.2|297.86|295.46|297.86|295.46|297.46|295.06|0
1651261440000|2022-04-29 19:44:00|298.52|296.12|298.73|296.33|299.06|296.66|298.52|296.12|0
1651261450000|2022-04-29 19:44:10|299.06|296.66|299.45|297.05|299.45|297.05|299.06|296.66|0
1651261460000|2022-04-29 19:44:20|299.06|296.66|300.39|297.99|300.39|297.99|299.06|296.66|0
1651261470000|2022-04-29 19:44:30|300.32|297.92|301.05|298.65|301.05|298.65|300.32|297.92|0
1651261480000|2022-04-29 19:44:40|300.92|298.52|300.65|298.25|300.92|298.52|300.65|298.25|0
1651261490000|2022-04-29 19:44:50|300.25|297.85|300.25|297.85|300.25|297.85|299.85|297.45|0
1651261500000|2022-04-29 19:45:00|300.65|298.25|300.92|298.52|300.92|298.52|300.12|297.72|0
1651261510000|2022-04-29 19:45:10|301.19|298.79|300.65|298.25|301.19|298.79|299.99|297.59|0
1651261520000|2022-04-29 19:45:20|300.39|297.99|300.92|298.52|301.05|298.65|300.39|297.99|0
1651261530000|2022-04-29 19:45:30|300.52|298.12|301.32|298.92|301.32|298.92|300.39|297.99|0
1651261540000|2022-04-29 19:45:40|301.45|299.05|301.72|299.32|301.85|299.45|301.45|299.05|0
1651261550000|2022-04-29 19:45:50|301.85|299.45|302.25|299.85|302.25|299.85|301.85|299.45|0
1651261560000|2022-04-29 19:46:00|301.85|299.45|301.19|298.79|301.85|299.45|300.25|297.85|0
1651261570000|2022-04-29 19:46:10|301.59|299.19|302.25|299.85|302.25|299.85|301.59|299.19|0
1651261580000|2022-04-29 19:46:20|302.39|299.99|302.25|299.85|302.39|299.99|301.85|299.45|0
1651261590000|2022-04-29 19:46:30|302.52|300.12|302.52|300.12|302.79|300.39|302.52|300.12|0
1651261600000|2022-04-29 19:46:40|302.66|300.26|302.92|300.52|302.92|300.52|302.66|300.26|0
1651261610000|2022-04-29 19:46:50|303.06|300.66|305.36|302.96|305.36|302.96|303.06|300.66|0
1651261620000|2022-04-29 19:47:00|305.5|303.1|306.3|303.9|306.3|303.9|305.5|303.1|0
1651261630000|2022-04-29 19:47:10|306.17|303.77|306.3|303.9|306.3|303.9|305.9|303.5|0
1651261640000|2022-04-29 19:47:20|306.57|304.17|306.97|304.57|306.97|304.57|306.3|303.9|0
1651261650000|2022-04-29 19:47:30|306.71|304.31|306.97|304.57|307.24|304.84|306.71|304.31|0
1651261660000|2022-04-29 19:47:40|306.09|303.69|306.9|304.5|306.9|304.5|306.09|303.69|0
1651261670000|2022-04-29 19:47:50|306.49|304.09|306.76|304.36|306.76|304.36|306.49|304.09|0
1651261680000|2022-04-29 19:48:00|306.63|304.23|305.55|303.15|306.63|304.23|305.55|303.15|0
1651261690000|2022-04-29 19:48:10|305.69|303.29|305.69|303.29|305.69|303.29|305.42|303.02|0
1651261700000|2022-04-29 19:48:20|306.23|303.83|306.09|303.69|306.36|303.96|306.09|303.69|0
1651261710000|2022-04-29 19:48:30|305.82|303.42|305.42|303.02|305.82|303.42|305.42|303.02|0
1651261720000|2022-04-29 19:48:40|305.28|302.88|305.28|302.88|305.28|302.88|305.01|302.61|0
1651261730000|2022-04-29 19:48:50|305.55|303.15|305.15|302.75|305.55|303.15|305.15|302.75|0
1651261740000|2022-04-29 19:49:00|306.22|303.82|306.76|304.36|306.76|304.36|306.22|303.82|0
1651261750000|2022-04-29 19:49:10|306.9|304.5|307.17|304.77|307.17|304.77|306.63|304.23|0
1651261760000|2022-04-29 19:49:20|306.9|304.5|307.84|305.44|307.84|305.44|306.9|304.5|0
1651261770000|2022-04-29 19:49:30|307.57|305.17|307.84|305.44|307.84|305.44|307.44|305.04|0
1651261780000|2022-04-29 19:49:40|308.25|305.85|308.45|306.05|308.45|306.05|308.11|305.71|0
1651261790000|2022-04-29 19:49:50|308.52|306.12|308.52|306.12|308.52|306.12|308.38|305.98|0
1651261800000|2022-04-29 19:50:00|308.38|305.98|310.42|308.02|310.42|308.02|308.38|305.98|0
1651261810000|2022-04-29 19:50:10|310.15|307.75|311.91|309.51|311.91|309.51|310.15|307.75|0
1651261820000|2022-04-29 19:50:20|312.32|309.92|312.6|310.2|312.6|310.2|312.19|309.79|0
1651261830000|2022-04-29 19:50:30|312.87|310.47|313.01|310.61|313.01|310.61|312.87|310.47|0
1651261840000|2022-04-29 19:50:40|313.42|311.02|312.87|310.47|313.42|311.02|312.87|310.47|0
1651261850000|2022-04-29 19:50:50|313.28|310.88|313.69|311.29|314.51|312.11|313.28|310.88|0
1651261860000|2022-04-29 19:51:00|314.1|311.7|313.14|310.74|314.1|311.7|313|310.6|0
1651261870000|2022-04-29 19:51:10|312.87|310.47|313.14|310.74|313.14|310.74|312.32|309.92|0
1651261880000|2022-04-29 19:51:20|313|310.6|311.91|309.51|313|310.6|311.44|309.04|0
1651261890000|2022-04-29 19:51:30|311.37|308.97|311.5|309.1|311.5|309.1|311.23|308.83|0
1651261900000|2022-04-29 19:51:40|311.71|309.31|310.96|308.56|311.78|309.38|310.42|308.02|0
1651261910000|2022-04-29 19:51:50|311.1|308.7|310.69|308.29|311.37|308.97|310.69|308.29|0
1651261920000|2022-04-29 19:52:00|310.42|308.02|311.23|308.83|311.23|308.83|310.42|308.02|0
1651261930000|2022-04-29 19:52:10|311.1|308.7|310.69|308.29|311.1|308.7|310.69|308.29|0
1651261940000|2022-04-29 19:52:20|310.96|308.56|311.23|308.83|311.23|308.83|310.96|308.56|0
1651261950000|2022-04-29 19:52:30|310.82|308.42|310.82|308.42|311.64|309.24|310.82|308.42|0
1651261960000|2022-04-29 19:52:40|310.42|308.02|311.37|308.97|311.37|308.97|310.42|308.02|0
1651261970000|2022-04-29 19:52:50|311.64|309.24|311.37|308.97|311.64|309.24|311.37|308.97|0
1651261980000|2022-04-29 19:53:00|312.18|309.78|312.59|310.19|312.73|310.33|312.18|309.78|0
1651261990000|2022-04-29 19:53:10|312.87|310.47|313.14|310.74|313.14|310.74|312.59|310.19|0
1651262000000|2022-04-29 19:53:20|313|310.6|312.59|310.19|313|310.6|312.59|310.19|0
1651262010000|2022-04-29 19:53:30|313|310.6|312.46|310.06|313|310.6|312.46|310.06|0
1651262020000|2022-04-29 19:53:40|312.18|309.78|311.78|309.38|312.18|309.78|310.96|308.56|0
1651262030000|2022-04-29 19:53:50|312.05|309.65|312.32|309.92|312.32|309.92|311.64|309.24|0
1651262040000|2022-04-29 19:54:00|312.87|310.47|313.41|311.01|313.41|311.01|312.87|310.47|0
1651262050000|2022-04-29 19:54:10|313.82|311.42|314.37|311.97|314.37|311.97|313.82|311.42|0
1651262060000|2022-04-29 19:54:20|314.23|311.83|314.51|312.11|314.51|312.11|313.96|311.56|0
1651262070000|2022-04-29 19:54:30|314.37|311.97|314.78|312.38|314.78|312.38|314.37|311.97|0
1651262080000|2022-04-29 19:54:40|315.06|312.66|313.69|311.29|315.06|312.66|313.69|311.29|0
1651262090000|2022-04-29 19:54:50|314.78|312.38|313.82|311.42|314.92|312.52|313.82|311.42|0
1651262100000|2022-04-29 19:55:00|314.23|311.83|313.82|311.42|315.19|312.79|313.82|311.42|0
1651262110000|2022-04-29 19:55:10|314.65|312.25|314.44|312.04|315.06|312.66|314.1|311.7|0
1651262120000|2022-04-29 19:55:20|314.78|312.38|312.59|310.19|314.78|312.38|312.59|310.19|0
1651262130000|2022-04-29 19:55:30|313.14|310.74|313.55|311.15|313.55|311.15|313.14|310.74|0
1651262140000|2022-04-29 19:55:40|313.41|311.01|313.82|311.42|314.17|311.77|313.41|311.01|0
1651262150000|2022-04-29 19:55:50|313.96|311.56|314.1|311.7|314.1|311.7|313.89|311.49|0
1651262160000|2022-04-29 19:56:00|313.62|311.22|313.96|311.56|314.51|312.11|313.62|311.22|0
1651262170000|2022-04-29 19:56:10|313.69|311.29|314.1|311.7|314.17|311.77|313.69|311.29|0
1651262180000|2022-04-29 19:56:20|314.92|312.52|315.19|312.79|315.19|312.79|314.78|312.38|0
1651262190000|2022-04-29 19:56:30|315.06|312.66|315.19|312.79|315.19|312.79|315.06|312.66|0
1651262200000|2022-04-29 19:56:40|314.78|312.38|314.64|312.24|314.78|312.38|314.64|312.24|0
1651262210000|2022-04-29 19:56:50|314.78|312.38|315.06|312.66|315.06|312.66|314.78|312.38|0
1651262220000|2022-04-29 19:57:00|314.64|312.24|316.29|313.89|316.29|313.89|314.64|312.24|0
1651262230000|2022-04-29 19:57:10|316.15|313.75|315.33|312.93|316.29|313.89|315.33|312.93|0
1651262240000|2022-04-29 19:57:20|315.47|313.07|315.88|313.48|315.88|313.48|315.47|313.07|0
1651262250000|2022-04-29 19:57:30|316.43|314.03|316.84|314.44|316.84|314.44|316.29|313.89|0
1651262260000|2022-04-29 19:57:40|316.43|314.03|316.57|314.17|316.57|314.17|316.29|313.89|0
1651262270000|2022-04-29 19:57:50|316.84|314.44|316.57|314.17|316.98|314.58|316.57|314.17|0
1651262280000|2022-04-29 19:58:00|316.98|314.58|316.15|313.75|316.98|314.58|316.15|313.75|0
1651262290000|2022-04-29 19:58:10|316.7|314.3|315.47|313.07|316.98|314.58|315.47|313.07|0
1651262300000|2022-04-29 19:58:20|315.81|313.41|314.92|312.52|315.81|313.41|314.92|312.52|0
1651262310000|2022-04-29 19:58:30|315.33|312.93|316.29|313.89|316.84|314.44|315.33|312.93|0
1651262320000|2022-04-29 19:58:40|315.47|313.07|313.55|311.15|315.47|313.07|313.55|311.15|0
1651262330000|2022-04-29 19:58:50|314.37|311.97|314.78|312.38|314.78|312.38|314.37|311.97|0
1651262340000|2022-04-29 19:59:00|311.59|309.19|318.01|315.61|318.01|315.61|311.59|309.19|0
1651262350000|2022-04-29 19:59:10|317.33|314.93|315.82|313.42|317.33|314.93|315.82|313.42|0
1651262360000|2022-04-29 19:59:20|315.41|313.01|315.54|313.14|315.54|313.14|315.41|313.01|0
1651262370000|2022-04-29 19:59:30|314.99|312.59|316.78|314.38|316.78|314.38|314.99|312.59|0
1651262380000|2022-04-29 19:59:40|315.27|312.87|316.5|314.1|317.33|314.93|315.27|312.87|0
1651262390000|2022-04-29 19:59:50|314.45|312.05|311.86|309.46|314.45|312.05|311.86|309.46|0
1651262400000|2022-04-29 20:00:00|312.68|310.28|312.68|310.28|312.68|310.28|310.77|308.37|0
1651262410000|2022-04-29 20:00:10|313.9|311.5|311.86|309.46|313.9|311.5|311.86|309.46|0
1651262420000|2022-04-29 20:00:20|311.32|308.92|309.83|307.43|311.32|308.92|309.83|307.43|0
1651262430000|2022-04-29 20:00:30|310.1|307.7|310.5|308.1|310.5|308.1|309.83|307.43|0
1651262440000|2022-04-29 20:00:40|310.23|307.83|311.59|309.19|311.59|309.19|310.23|307.83|0
1651262450000|2022-04-29 20:00:50|310.77|308.37|311.45|309.05|311.45|309.05|310.23|307.83|0
1651262460000|2022-04-29 20:01:00|311.18|308.78|311.04|308.64|311.18|308.78|310.64|308.24|0
1651262470000|2022-04-29 20:01:10|310.77|308.37|311.72|309.32|311.72|309.32|310.77|308.37|0
1651262480000|2022-04-29 20:01:20|311.32|308.92|311.59|309.19|311.72|309.32|311.32|308.92|0
1651262490000|2022-04-29 20:01:30|311.72|309.32|312.47|310.07|312.47|310.07|311.72|309.32|0
1651262500000|2022-04-29 20:01:40|311.59|309.19|311.99|309.59|312.13|309.73|311.59|309.19|0
1651262510000|2022-04-29 20:01:50|312.13|309.73|312.95|310.55|312.95|310.55|311.99|309.59|0
1651262520000|2022-04-29 20:02:00|312.13|309.73|312.4|310|312.54|310.14|312.13|309.73|0
1651262530000|2022-04-29 20:02:10|312.27|309.87|312.27|309.87|312.4|310|312.27|309.87|0
1651262540000|2022-04-29 20:02:20|311.99|309.59|311.32|308.92|312.13|309.73|311.32|308.92|0
1651262550000|2022-04-29 20:02:30|311.45|309.05|311.59|309.19|311.59|309.19|310.91|308.51|0
1651262560000|2022-04-29 20:02:40|311.31|308.91|311.04|308.64|311.45|309.05|311.04|308.64|0
1651262570000|2022-04-29 20:02:50|311.18|308.78|311.59|309.19|311.59|309.19|311.18|308.78|0
1651262580000|2022-04-29 20:03:00|311.18|308.78|312.54|310.14|312.54|310.14|311.18|308.78|0
1651262590000|2022-04-29 20:03:10|312.4|310|311.99|309.59|312.54|310.14|311.99|309.59|0
1651262600000|2022-04-29 20:03:20|312.13|309.73|312.54|310.14|312.95|310.55|312.13|309.73|0
1651262610000|2022-04-29 20:03:30|313.63|311.23|313.35|310.95|313.76|311.36|313.35|310.95|0
1651262620000|2022-04-29 20:03:40|313.9|311.5|313.9|311.5|313.9|311.5|313.9|311.5|0
1651262630000|2022-04-29 20:03:50|313.63|311.23|313.49|311.09|313.76|311.36|313.49|311.09|0
1651262640000|2022-04-29 20:04:00|313.63|311.23|312.88|310.48|313.9|311.5|312.88|310.48|0
1651262650000|2022-04-29 20:04:10|312.94|310.54|312.13|309.73|312.94|310.54|311.99|309.59|0
1651262660000|2022-04-29 20:04:20|312.4|310|312.26|309.86|312.4|310|312.13|309.73|0
1651262670000|2022-04-29 20:04:30|312.13|309.73|312.26|309.86|312.4|310|312.13|309.73|0
1651262680000|2022-04-29 20:04:40|312.4|310|311.99|309.59|312.4|310|311.99|309.59|0
1651262690000|2022-04-29 20:04:50|312.26|309.86|311.99|309.59|312.26|309.86|311.99|309.59|0
1651262700000|2022-04-29 20:05:00|311.58|309.18|310.64|308.24|311.58|309.18|310.64|308.24|0
1651262710000|2022-04-29 20:05:10|310.5|308.1|309.96|307.56|310.5|308.1|309.96|307.56|0
1651262720000|2022-04-29 20:05:20|309.69|307.29|309.96|307.56|310.23|307.83|309.69|307.29|0
1651262730000|2022-04-29 20:05:30|309.69|307.29|309.69|307.29|309.69|307.29|309.69|307.29|0
1651262740000|2022-04-29 20:05:40|309.15|306.75|309.15|306.75|309.55|307.15|309.15|306.75|0
1651262750000|2022-04-29 20:05:50|309.01|306.61|309.28|306.88|309.28|306.88|309.01|306.61|0
1651262760000|2022-04-29 20:06:00|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1651262770000|2022-04-29 20:06:10|309.01|306.61|308.61|306.21|309.01|306.61|308.61|306.21|0
1651262780000|2022-04-29 20:06:20|308.74|306.34|308.34|305.94|308.74|306.34|308.34|305.94|0
1651262790000|2022-04-29 20:06:30|308.2|305.8|307.93|305.53|308.2|305.8|307.93|305.53|0
1651262800000|2022-04-29 20:06:40|308.2|305.8|308.88|306.48|308.88|306.48|308.2|305.8|0
1651262810000|2022-04-29 20:06:50|308.61|306.21|308.2|305.8|308.61|306.21|308.2|305.8|0
1651262820000|2022-04-29 20:07:00|308.34|305.94|308.07|305.67|308.34|305.94|307.93|305.53|0
1651262830000|2022-04-29 20:07:10|308.2|305.8|308.74|306.34|308.74|306.34|307.93|305.53|0
1651262840000|2022-04-29 20:07:20|309.01|306.61|309.28|306.88|309.42|307.02|309.01|306.61|0
1651262850000|2022-04-29 20:07:30|308.88|306.48|308.54|306.14|308.88|306.48|308.54|306.14|0
1651262860000|2022-04-29 20:07:40|308.47|306.07|308.2|305.8|308.47|306.07|308.2|305.8|0
1651262870000|2022-04-29 20:07:50|308.34|305.94|309.15|306.75|309.15|306.75|308.34|305.94|0
1651262880000|2022-04-29 20:08:00|309.42|307.02|309.01|306.61|309.55|307.15|309.01|306.61|0
1651262890000|2022-04-29 20:08:10|308.88|306.48|308.2|305.8|308.88|306.48|308.2|305.8|0
1651262900000|2022-04-29 20:08:20|308.34|305.94|308.07|305.67|308.47|306.07|308.07|305.67|0
1651262910000|2022-04-29 20:08:30|308.2|305.8|308.2|305.8|308.2|305.8|308.2|305.8|0
1651262920000|2022-04-29 20:08:40|308.34|305.94|308.88|306.48|308.88|306.48|308.34|305.94|0
1651262930000|2022-04-29 20:08:50|308.61|306.21|308.2|305.8|308.61|306.21|308.2|305.8|0
1651262940000|2022-04-29 20:09:00|308.07|305.67|308.34|305.94|308.34|305.94|307.8|305.4|0
1651262950000|2022-04-29 20:09:10|307.93|305.53|307.8|305.4|307.93|305.53|307.8|305.4|0
1651262960000|2022-04-29 20:09:20|307.53|305.13|308|305.6|308|305.6|307.39|304.99|0
1651262970000|2022-04-29 20:09:30|307.93|305.53|308.34|305.94|308.34|305.94|307.93|305.53|0
1651262980000|2022-04-29 20:09:40|308.61|306.21|308.47|306.07|308.61|306.21|308.47|306.07|0
1651262990000|2022-04-29 20:09:50|308.34|305.94|308.07|305.67|308.34|305.94|307.93|305.53|0
1651263000000|2022-04-29 20:10:00|307.93|305.53|308.07|305.67|308.34|305.94|307.93|305.53|0
1651263010000|2022-04-29 20:10:10|307.93|305.53|308.14|305.74|308.34|305.94|307.66|305.26|0
1651263020000|2022-04-29 20:10:20|308|305.6|307.19|304.79|308|305.6|307.19|304.79|0
1651263030000|2022-04-29 20:10:30|307.12|304.72|307.12|304.72|307.26|304.86|307.12|304.72|0
1651263040000|2022-04-29 20:10:40|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1651263050000|2022-04-29 20:10:50|307.26|304.86|306.54|304.14|309.73|307.33|306.54|304.14|0
1651263060000|2022-04-29 20:11:00|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1651263070000|2022-04-29 20:11:10|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1651263080000|2022-04-29 20:11:20|304.45|302.05|304.04|301.64|304.45|302.05|304.04|301.64|0
1651263090000|2022-04-29 20:11:30|304.18|301.78|304.38|301.98|304.38|301.98|304.18|301.78|0
1651263100000|2022-04-29 20:11:40|304.45|302.05|304.58|302.18|304.58|302.18|304.45|302.05|0
1651263110000|2022-04-29 20:11:50|304.72|302.32|304.85|302.45|304.98|302.58|304.72|302.32|0
1651263120000|2022-04-29 20:12:00|304.98|302.58|304.98|302.58|305.25|302.85|304.98|302.58|0
1651263130000|2022-04-29 20:12:10|305.12|302.72|305.12|302.72|305.32|302.92|305.12|302.72|0
1651263140000|2022-04-29 20:12:20|305.25|302.85|305.73|303.33|305.73|303.33|304.85|302.45|0
1651263150000|2022-04-29 20:12:30|306.06|303.66|305.66|303.26|306.06|303.66|305.66|303.26|0
1651263160000|2022-04-29 20:12:40|305.93|303.53|305.93|303.53|305.93|303.53|305.79|303.39|0
1651263170000|2022-04-29 20:12:50|306.06|303.66|306.19|303.79|306.19|303.79|306.06|303.66|0
1651263180000|2022-04-29 20:13:00|306.33|303.93|306.33|303.93|306.33|303.93|306.19|303.79|0
1651263190000|2022-04-29 20:13:10|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1651263210000|2022-04-29 20:13:30|305.92|303.52|305.52|303.12|305.92|303.52|305.52|303.12|0
1651263220000|2022-04-29 20:13:40|305.39|302.99|305.52|303.12|305.52|303.12|305.39|302.99|0
1651263230000|2022-04-29 20:13:50|305.66|303.26|305.52|303.12|305.79|303.39|305.52|303.12|0
1651263240000|2022-04-29 20:14:00|305.46|303.06|305.46|303.06|305.46|303.06|305.46|303.06|0
1651263250000|2022-04-29 20:14:10|305.39|302.99|305.39|302.99|305.39|302.99|305.39|302.99|0
1651263260000|2022-04-29 20:14:20|304.98|302.58|304.85|302.45|305.25|302.85|304.85|302.45|0
1651263270000|2022-04-29 20:14:30|304.58|302.18|304.58|302.18|304.58|302.18|304.58|302.18|0
1651263280000|2022-04-29 20:14:40|304.71|302.31|304.71|302.31|304.98|302.58|304.71|302.31|0
1651263290000|2022-04-29 20:14:50|304.98|302.58|304.85|302.45|304.98|302.58|304.71|302.31|0
1651263310000|2022-04-29 20:15:10|306.06|303.26|305.99|303.19|306.12|303.32|305.99|303.19|0
1651263320000|2022-04-29 20:15:20|305.92|303.12|305.99|303.19|305.99|303.19|305.92|303.12|0
1651263330000|2022-04-29 20:15:30|306.12|303.32|306.12|303.32|306.12|303.32|306.12|303.32|0
1651263340000|2022-04-29 20:15:40|306.26|303.46|306.26|303.46|306.39|303.59|306.26|303.46|0
1651263350000|2022-04-29 20:15:50|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1651263360000|2022-04-29 20:16:00|306.66|303.86|306.39|303.59|306.66|303.86|306.39|303.59|0
1651263370000|2022-04-29 20:16:10|306.66|303.86|306.93|304.13|306.93|304.13|306.66|303.86|0
1651263380000|2022-04-29 20:16:20|307.2|304.4|307.2|304.4|307.2|304.4|307.2|304.4|0
1651475100000|2022-05-02 07:05:00|296.27|293.87|296.54|294.14|296.54|294.14|296.27|293.87|0
1651475110000|2022-05-02 07:05:10|296.47|294.07|296.61|294.21|296.61|294.21|296.41|294.01|0
1651475120000|2022-05-02 07:05:20|296.74|294.34|296.41|294.01|296.8|294.4|296.41|294.01|0
1651475130000|2022-05-02 07:05:30|296.67|294.27|296.14|293.74|296.67|294.27|296.08|293.68|0
1651475140000|2022-05-02 07:05:40|296.27|293.87|296.01|293.61|296.27|293.87|296.01|293.61|0
1651475150000|2022-05-02 07:05:50|295.61|293.21|295.22|292.82|295.61|293.21|295.22|292.82|0
1651475160000|2022-05-02 07:06:00|295.08|292.68|294.76|292.36|295.08|292.68|294.76|292.36|0
1651475170000|2022-05-02 07:06:10|294.43|292.03|294.69|292.29|294.69|292.29|294.43|292.03|0
1651475180000|2022-05-02 07:06:20|295.08|292.68|294.95|292.55|295.08|292.68|294.82|292.42|0
1651475190000|2022-05-02 07:06:30|294.89|292.49|294.95|292.55|295.02|292.62|294.89|292.49|0
1651475200000|2022-05-02 07:06:40|295.02|292.62|295.22|292.82|295.22|292.82|294.89|292.49|0
1651475210000|2022-05-02 07:06:50|295.15|292.75|295.35|292.95|295.48|293.08|295.08|292.68|0
1651475220000|2022-05-02 07:07:00|295.22|292.82|295.35|292.95|295.35|292.95|295.22|292.82|0
1651475230000|2022-05-02 07:07:10|294.95|292.55|295.48|293.08|295.48|293.08|294.95|292.55|0
1651475240000|2022-05-02 07:07:20|295.74|293.34|295.61|293.21|295.74|293.34|295.48|293.08|0
1651475250000|2022-05-02 07:07:30|296.14|293.74|296.08|293.68|296.14|293.74|296.01|293.61|0
1651475260000|2022-05-02 07:07:40|296.14|293.74|296.14|293.74|296.27|293.87|296.14|293.74|0
1651475270000|2022-05-02 07:07:50|296.08|293.68|296.14|293.74|296.27|293.87|296.08|293.68|0
1651475280000|2022-05-02 07:08:00|296.27|293.87|296.21|293.81|296.27|293.87|296.21|293.81|0
1651475290000|2022-05-02 07:08:10|296.27|293.87|296.6|294.2|296.6|294.2|296.27|293.87|0
1651475300000|2022-05-02 07:08:20|296.67|294.27|296.8|294.4|296.8|294.4|296.54|294.14|0
1651475310000|2022-05-02 07:08:30|296.93|294.53|297.2|294.8|297.2|294.8|296.93|294.53|0
1651475320000|2022-05-02 07:08:40|297.33|294.93|297.46|295.06|297.46|295.06|297.33|294.93|0
1651475330000|2022-05-02 07:08:50|297.33|294.93|296.6|294.2|297.33|294.93|296.6|294.2|0
1651475340000|2022-05-02 07:09:00|296.27|293.87|296.47|294.07|296.54|294.14|296.27|293.87|0
1651475350000|2022-05-02 07:09:10|296.54|294.14|296.27|293.87|296.54|294.14|296.27|293.87|0
1651475360000|2022-05-02 07:09:20|295.94|293.54|295.21|292.81|295.94|293.54|295.21|292.81|0
1651475370000|2022-05-02 07:09:30|295.41|293.01|295.35|292.95|295.48|293.08|295.28|292.88|0
1651475380000|2022-05-02 07:09:40|295.61|293.21|296.01|293.61|296.01|293.61|295.61|293.21|0
1651475390000|2022-05-02 07:09:50|296.27|293.87|296.14|293.74|296.27|293.87|296.01|293.61|0
1651475400000|2022-05-02 07:10:00|296.27|293.87|296.67|294.27|296.67|294.27|296.27|293.87|0
1651475410000|2022-05-02 07:10:10|297.06|294.66|296.93|294.53|297.06|294.66|296.93|294.53|0
1651475420000|2022-05-02 07:10:20|297|294.6|296.67|294.27|297.06|294.66|296.53|294.13|0
1651475430000|2022-05-02 07:10:30|296.53|294.13|297.06|294.66|297.06|294.66|296.47|294.07|0
1651475440000|2022-05-02 07:10:40|296.87|294.47|296.87|294.47|296.93|294.53|296.87|294.47|0
1651475450000|2022-05-02 07:10:50|296.8|294.4|296.87|294.47|296.87|294.47|296.67|294.27|0
1651475460000|2022-05-02 07:11:00|296.93|294.53|296.93|294.53|296.93|294.53|296.8|294.4|0
1651475470000|2022-05-02 07:11:10|296.73|294.33|296.73|294.33|296.73|294.33|296.73|294.33|0
1651475480000|2022-05-02 07:11:20|296.8|294.4|297|294.6|297|294.6|296.67|294.27|0
1651475490000|2022-05-02 07:11:30|297.06|294.66|297.2|294.8|297.2|294.8|296.93|294.53|0
1651475500000|2022-05-02 07:11:40|297.26|294.86|297.33|294.93|297.33|294.93|297.26|294.86|0
1651475510000|2022-05-02 07:11:50|297.13|294.73|297.13|294.73|297.13|294.73|297.13|294.73|0
1651475520000|2022-05-02 07:12:00|297.06|294.66|297.4|295|297.4|295|297.06|294.66|0
1651475530000|2022-05-02 07:12:10|297.46|295.06|297.33|294.93|297.46|295.06|297.33|294.93|0
1651475540000|2022-05-02 07:12:20|297.4|295|297.79|295.39|297.79|295.39|297.4|295|0
1651475550000|2022-05-02 07:12:30|298.06|295.66|298.12|295.72|298.12|295.72|297.99|295.59|0
1651475560000|2022-05-02 07:12:40|298.26|295.86|298.19|295.79|298.26|295.86|298.19|295.79|0
1651475570000|2022-05-02 07:12:50|298.12|295.72|298.19|295.79|298.33|295.93|298.12|295.72|0
1651475580000|2022-05-02 07:13:00|297.79|295.39|298.06|295.66|298.06|295.66|297.59|295.19|0
1651475590000|2022-05-02 07:13:10|297.99|295.59|297.93|295.53|297.99|295.59|297.86|295.46|0
1651475600000|2022-05-02 07:13:20|297.86|295.46|296.8|294.4|297.86|295.46|296.8|294.4|0
1651475610000|2022-05-02 07:13:30|296.66|294.26|296.93|294.53|297.06|294.66|296.66|294.26|0
1651475620000|2022-05-02 07:13:40|297|294.6|296.53|294.13|297|294.6|296.53|294.13|0
1651475630000|2022-05-02 07:13:50|296.27|293.87|296.2|293.8|296.27|293.87|295.94|293.54|0
1651475640000|2022-05-02 07:14:00|296.14|293.74|296.14|293.74|296.2|293.8|296.07|293.67|0
1651475650000|2022-05-02 07:14:10|296.07|293.67|296.07|293.67|296.07|293.67|296.07|293.67|0
1651475660000|2022-05-02 07:14:20|296|293.6|295.28|292.88|296|293.6|295.28|292.88|0
1651475670000|2022-05-02 07:14:30|294.82|292.42|294.95|292.55|294.95|292.55|294.75|292.35|0
1651475680000|2022-05-02 07:14:40|295.08|292.68|295.08|292.68|295.08|292.68|294.82|292.42|0
1651475690000|2022-05-02 07:14:50|295.15|292.75|295.21|292.81|295.47|293.07|295.15|292.75|0
1651475700000|2022-05-02 07:15:00|295.02|292.62|295.74|293.34|295.74|293.34|295.02|292.62|0
1651475710000|2022-05-02 07:15:10|295.81|293.41|295.08|292.68|295.81|293.41|295.08|292.68|0
1651475720000|2022-05-02 07:15:20|294.81|292.41|294.55|292.15|294.81|292.41|294.55|292.15|0
1651475730000|2022-05-02 07:15:30|294.49|292.09|294.62|292.22|294.62|292.22|294.49|292.09|0
1651475740000|2022-05-02 07:15:40|294.68|292.28|294.49|292.09|294.68|292.28|294.49|292.09|0
1651475750000|2022-05-02 07:15:50|294.55|292.15|294.42|292.02|294.62|292.22|294.42|292.02|0
1651475760000|2022-05-02 07:16:00|294.55|292.15|294.68|292.28|294.68|292.28|294.55|292.15|0
1651475770000|2022-05-02 07:16:10|294.81|292.41|294.81|292.41|294.81|292.41|294.68|292.28|0
1651475790000|2022-05-02 07:16:30|294.95|292.55|295.67|293.27|295.74|293.34|294.95|292.55|0
1651475800000|2022-05-02 07:16:40|295.61|293.21|295.34|292.94|295.61|293.21|295.28|292.88|0
1651475820000|2022-05-02 07:17:00|295.41|293.01|295.47|293.07|295.47|293.07|295.41|293.01|0
1651475830000|2022-05-02 07:17:10|295.61|293.21|295.87|293.47|295.87|293.47|295.61|293.21|0
1651475840000|2022-05-02 07:17:20|296|293.6|296|293.6|296|293.6|295.94|293.54|0
1651475850000|2022-05-02 07:17:30|296.13|293.73|296.13|293.73|296.13|293.73|296.07|293.67|0
1651475860000|2022-05-02 07:17:40|296.07|293.67|296|293.6|296.13|293.73|296|293.6|0
1651475870000|2022-05-02 07:17:50|296.13|293.73|296.47|294.07|296.47|294.07|296.07|293.67|0
1651475880000|2022-05-02 07:18:00|296.73|294.33|296.79|294.39|296.79|294.39|296.73|294.33|0
1651475890000|2022-05-02 07:18:10|296.86|294.46|297.13|294.73|297.13|294.73|296.86|294.46|0
1651475900000|2022-05-02 07:18:20|296.79|294.39|296.93|294.53|296.93|294.53|296.79|294.39|0
1651475910000|2022-05-02 07:18:30|297.06|294.66|297.13|294.73|297.13|294.73|297.06|294.66|0
1651475920000|2022-05-02 07:18:40|297.59|295.19|297.59|295.19|297.59|295.19|297.59|295.19|0
1651475930000|2022-05-02 07:18:50|297.72|295.32|298.19|295.79|298.19|295.79|297.72|295.32|0
1651475940000|2022-05-02 07:19:00|297.99|295.59|298.06|295.66|298.06|295.66|297.99|295.59|0
1651475950000|2022-05-02 07:19:10|297.99|295.59|297.72|295.32|297.99|295.59|297.72|295.32|0
1651475960000|2022-05-02 07:19:20|297.99|295.59|298.06|295.66|298.06|295.66|297.92|295.52|0
1651475970000|2022-05-02 07:19:30|297.99|295.59|298.45|296.05|298.45|296.05|297.99|295.59|0
1651475980000|2022-05-02 07:19:40|298.38|295.98|298.19|295.79|298.38|295.98|297.99|295.59|0
1651475990000|2022-05-02 07:19:50|298.25|295.85|298.12|295.72|298.25|295.85|298.06|295.66|0
1651476000000|2022-05-02 07:20:00|298.06|295.66|298.32|295.92|298.32|295.92|298.06|295.66|0
1651476010000|2022-05-02 07:20:10|298.38|295.98|298.65|296.25|298.78|296.38|298.38|295.98|0
1651476020000|2022-05-02 07:20:20|298.72|296.32|298.78|296.38|298.78|296.38|298.52|296.12|0
1651476030000|2022-05-02 07:20:30|298.65|296.25|298.45|296.05|298.65|296.25|298.45|296.05|0
1651476040000|2022-05-02 07:20:40|298.59|296.19|298.52|296.12|298.59|296.19|298.25|295.85|0
1651476050000|2022-05-02 07:20:50|298.59|296.19|298.52|296.12|298.59|296.19|298.52|296.12|0
1651476060000|2022-05-02 07:21:00|298.45|296.05|298.65|296.25|298.65|296.25|298.45|296.05|0
1651476070000|2022-05-02 07:21:10|298.72|296.32|298.92|296.52|298.92|296.52|298.59|296.19|0
1651476080000|2022-05-02 07:21:20|299.38|296.98|299.12|296.72|299.38|296.98|299.05|296.65|0
1651476090000|2022-05-02 07:21:30|299.25|296.85|299.25|296.85|299.25|296.85|299.25|296.85|0
1651476100000|2022-05-02 07:21:40|299.71|297.31|299.65|297.25|299.71|297.31|299.52|297.12|0
1651476110000|2022-05-02 07:21:50|300.25|297.85|299.85|297.45|300.25|297.85|299.52|297.12|0
1651476120000|2022-05-02 07:22:00|299.71|297.31|299.98|297.58|299.98|297.58|299.71|297.31|0
1651476130000|2022-05-02 07:22:10|299.85|297.45|300.11|297.71|300.11|297.71|299.85|297.45|0
1651476140000|2022-05-02 07:22:20|300.05|297.65|300.18|297.78|300.18|297.78|299.58|297.18|0
1651476150000|2022-05-02 07:22:30|300.25|297.85|300.51|298.11|300.51|298.11|300.25|297.85|0
1651476160000|2022-05-02 07:22:40|300.25|297.85|300.11|297.71|300.25|297.85|299.98|297.58|0
1651476170000|2022-05-02 07:22:50|299.71|297.31|299.52|297.12|299.71|297.31|299.52|297.12|0
1651476180000|2022-05-02 07:23:00|299.45|297.05|299.12|296.72|299.45|297.05|298.85|296.45|0
1651476190000|2022-05-02 07:23:10|299.05|296.65|298.98|296.58|299.05|296.65|298.98|296.58|0
1651476200000|2022-05-02 07:23:20|299.25|296.85|299.12|296.72|299.25|296.85|299.12|296.72|0
1651476210000|2022-05-02 07:23:30|299.31|296.91|299.78|297.38|299.78|297.38|299.31|296.91|0
1651476220000|2022-05-02 07:23:40|299.71|297.31|299.78|297.38|299.78|297.38|299.65|297.25|0
1651476230000|2022-05-02 07:23:50|299.58|297.18|299.31|296.91|299.58|297.18|299.31|296.91|0
1651476240000|2022-05-02 07:24:00|299.45|297.05|299.52|297.12|299.52|297.12|299.45|297.05|0
1651476250000|2022-05-02 07:24:10|299.18|296.78|299.12|296.72|299.25|296.85|299.12|296.72|0
1651476260000|2022-05-02 07:24:20|298.98|296.58|298.58|296.18|298.98|296.58|298.51|296.11|0
1651476270000|2022-05-02 07:24:30|298.45|296.05|298.78|296.38|298.85|296.45|298.45|296.05|0
1651476280000|2022-05-02 07:24:40|298.65|296.25|298.85|296.45|298.85|296.45|298.51|296.11|0
1651476290000|2022-05-02 07:24:50|299.18|296.78|299.38|296.98|299.38|296.98|299.18|296.78|0
1651476300000|2022-05-02 07:25:00|299.12|296.72|299.51|297.11|299.51|297.11|299.12|296.72|0
1651476310000|2022-05-02 07:25:10|299.38|296.98|299.58|297.18|299.65|297.25|299.38|296.98|0
1651476320000|2022-05-02 07:25:20|299.78|297.38|299.51|297.11|299.78|297.38|299.31|296.91|0
1651476330000|2022-05-02 07:25:30|299.45|297.05|298.85|296.45|299.45|297.05|298.85|296.45|0
1651476340000|2022-05-02 07:25:40|298.51|296.11|298.72|296.32|298.78|296.38|298.51|296.11|0
1651476350000|2022-05-02 07:25:50|298.45|296.05|298.58|296.18|298.58|296.18|298.45|296.05|0
1651476360000|2022-05-02 07:26:00|298.65|296.25|298.45|296.05|298.98|296.58|298.45|296.05|0
1651476370000|2022-05-02 07:26:10|298.65|296.25|298.45|296.05|298.65|296.25|298.45|296.05|0
1651476380000|2022-05-02 07:26:20|297.92|295.52|297.79|295.39|297.92|295.52|297.79|295.39|0
1651476390000|2022-05-02 07:26:30|297.85|295.45|297.39|294.99|297.85|295.45|297.39|294.99|0
1651476400000|2022-05-02 07:26:40|297.52|295.12|297.52|295.12|297.52|295.12|297.52|295.12|0
1651476410000|2022-05-02 07:26:50|297.39|294.99|296.86|294.46|297.39|294.99|296.86|294.46|0
1651476420000|2022-05-02 07:27:00|296.92|294.52|297.19|294.79|297.25|294.85|296.92|294.52|0
1651476430000|2022-05-02 07:27:10|297.32|294.92|297.52|295.12|297.58|295.18|297.32|294.92|0
1651476440000|2022-05-02 07:27:20|297.79|295.39|297.52|295.12|297.79|295.39|297.52|295.12|0
1651476450000|2022-05-02 07:27:30|297.65|295.25|297.45|295.05|297.72|295.32|297.45|295.05|0
1651476460000|2022-05-02 07:27:40|297.52|295.12|297.32|294.92|297.52|295.12|297.32|294.92|0
1651476470000|2022-05-02 07:27:50|296.99|294.59|296.99|294.59|296.99|294.59|296.92|294.52|0
1651476480000|2022-05-02 07:28:00|297.05|294.65|296.99|294.59|297.12|294.72|296.99|294.59|0
1651476490000|2022-05-02 07:28:10|297.05|294.65|297.39|294.99|297.39|294.99|297.05|294.65|0
1651476500000|2022-05-02 07:28:20|297.45|295.05|297.52|295.12|297.52|295.12|297.39|294.99|0
1651476510000|2022-05-02 07:28:30|297.45|295.05|297.52|295.12|297.52|295.12|297.45|295.05|0
1651476520000|2022-05-02 07:28:40|297.65|295.25|297.39|294.99|297.65|295.25|297.39|294.99|0
1651476530000|2022-05-02 07:28:50|297.18|294.78|296.72|294.32|297.18|294.78|296.72|294.32|0
1651476540000|2022-05-02 07:29:00|296.79|294.39|296.79|294.39|296.86|294.46|296.79|294.39|0
1651476550000|2022-05-02 07:29:10|296.86|294.46|296.19|293.79|296.86|294.46|296.19|293.79|0
1651476560000|2022-05-02 07:29:20|295.99|293.59|296.46|294.06|296.46|294.06|295.99|293.59|0
1651476570000|2022-05-02 07:29:30|296.26|293.86|296.19|293.79|296.26|293.86|295.99|293.59|0
1651476580000|2022-05-02 07:29:40|295.93|293.53|295.8|293.4|295.93|293.53|295.8|293.4|0
1651476590000|2022-05-02 07:29:50|296.06|293.66|295.86|293.46|296.06|293.66|295.86|293.46|0
1651476600000|2022-05-02 07:30:00|296.19|293.79|296.86|294.46|296.92|294.52|296.19|293.79|0
1651476610000|2022-05-02 07:30:10|297.05|294.65|297.25|294.85|297.25|294.85|296.99|294.59|0
1651476620000|2022-05-02 07:30:20|297.45|295.05|297.32|294.92|297.45|295.05|297.25|294.85|0
1651476630000|2022-05-02 07:30:30|297.92|295.52|298.51|296.11|298.51|296.11|297.92|295.52|0
1651476640000|2022-05-02 07:30:40|298.31|295.91|298.18|295.78|298.31|295.91|298.18|295.78|0
1651476650000|2022-05-02 07:30:50|298.78|296.38|299.78|297.38|299.78|297.38|298.78|296.38|0
1651476660000|2022-05-02 07:31:00|299.91|297.51|300.04|297.64|300.04|297.64|299.91|297.51|0
1651476670000|2022-05-02 07:31:10|299.84|297.44|301.31|298.91|301.31|298.91|299.84|297.44|0
1651476680000|2022-05-02 07:31:20|301.44|299.04|300.38|297.98|301.44|299.04|300.38|297.98|0
1651476690000|2022-05-02 07:31:30|300.44|298.04|301.04|298.64|301.04|298.64|300.38|297.98|0
1651476700000|2022-05-02 07:31:40|300.78|298.38|301.44|299.04|301.44|299.04|300.78|298.38|0
1651476710000|2022-05-02 07:31:50|301.58|299.18|301.25|298.85|301.78|299.38|301.25|298.85|0
1651476720000|2022-05-02 07:32:00|301.18|298.78|300.64|298.24|301.25|298.85|300.64|298.24|0
1651476730000|2022-05-02 07:32:10|300.44|298.04|300.18|297.78|300.44|298.04|299.57|297.17|0
1651476740000|2022-05-02 07:32:20|300.04|297.64|299.64|297.24|300.04|297.64|299.64|297.24|0
1651476750000|2022-05-02 07:32:30|299.78|297.38|299.38|296.98|299.78|297.38|299.38|296.98|0
1651476760000|2022-05-02 07:32:40|299.31|296.91|299.91|297.51|299.91|297.51|299.31|296.91|0
1651476770000|2022-05-02 07:32:50|299.84|297.44|300.04|297.64|300.04|297.64|299.78|297.38|0
1651476780000|2022-05-02 07:33:00|300.18|297.78|299.57|297.17|300.18|297.78|299.57|297.17|0
1651476790000|2022-05-02 07:33:10|299.84|297.44|300.37|297.97|300.64|298.24|299.84|297.44|0
1651476800000|2022-05-02 07:33:20|300.24|297.84|299.57|297.17|300.24|297.84|299.57|297.17|0
1651476810000|2022-05-02 07:33:30|299.17|296.77|299.24|296.84|299.38|296.98|299.17|296.77|0
1651476820000|2022-05-02 07:33:40|298.98|296.58|298.98|296.58|298.98|296.58|298.91|296.51|0
1651476830000|2022-05-02 07:33:50|299.24|296.84|299.24|296.84|299.44|297.04|299.24|296.84|0
1651476840000|2022-05-02 07:34:00|299.38|296.98|299.38|296.98|299.38|296.98|299.11|296.71|0
1651476850000|2022-05-02 07:34:10|299.31|296.91|299.24|296.84|299.44|297.04|299.17|296.77|0
1651476860000|2022-05-02 07:34:20|298.84|296.44|298.98|296.58|299.04|296.64|298.84|296.44|0
1651476870000|2022-05-02 07:34:30|299.04|296.64|299.57|297.17|299.57|297.17|298.98|296.58|0
1651476880000|2022-05-02 07:34:40|300.37|297.97|299.71|297.31|300.37|297.97|299.71|297.31|0
1651476890000|2022-05-02 07:34:50|299.91|297.51|299.97|297.57|300.31|297.91|299.91|297.51|0
1651476900000|2022-05-02 07:35:00|300.31|297.91|300.64|298.24|300.64|298.24|300.31|297.91|0
1651476910000|2022-05-02 07:35:10|300.51|298.11|300.64|298.24|300.64|298.24|300.51|298.11|0
1651476920000|2022-05-02 07:35:20|300.51|298.11|300.51|298.11|300.84|298.44|300.51|298.11|0
1651476930000|2022-05-02 07:35:30|300.44|298.04|300.11|297.71|300.44|298.04|300.11|297.71|0
1651476940000|2022-05-02 07:35:40|300.31|297.91|300.44|298.04|300.44|298.04|300.31|297.91|0
1651476950000|2022-05-02 07:35:50|300.11|297.71|300.24|297.84|300.44|298.04|300.11|297.71|0
1651476960000|2022-05-02 07:36:00|299.84|297.44|299.17|296.77|299.84|297.44|299.17|296.77|0
1651476970000|2022-05-02 07:36:10|299.24|296.84|298.91|296.51|299.24|296.84|298.91|296.51|0
1651476980000|2022-05-02 07:36:20|298.98|296.58|299.24|296.84|299.24|296.84|298.84|296.44|0
1651476990000|2022-05-02 07:36:30|299.11|296.71|298.84|296.44|299.11|296.71|298.71|296.31|0
1651477000000|2022-05-02 07:36:40|298.77|296.37|298.77|296.37|298.84|296.44|298.77|296.37|0
1651477010000|2022-05-02 07:36:50|298.84|296.44|298.84|296.44|298.84|296.44|298.77|296.37|0
1651477020000|2022-05-02 07:37:00|299.31|296.91|299.44|297.04|299.44|297.04|299.31|296.91|0
1651477030000|2022-05-02 07:37:10|299.31|296.91|298.71|296.31|299.31|296.91|298.71|296.31|0
1651477040000|2022-05-02 07:37:20|298.64|296.24|298.51|296.11|298.64|296.24|298.51|296.11|0
1651477050000|2022-05-02 07:37:30|298.31|295.91|298.37|295.97|298.51|296.11|298.31|295.91|0
1651477060000|2022-05-02 07:37:40|298.44|296.04|298.31|295.91|298.44|296.04|298.31|295.91|0
1651477070000|2022-05-02 07:37:50|297.78|295.38|297.98|295.58|297.98|295.58|297.78|295.38|0
1651477080000|2022-05-02 07:38:00|298.11|295.71|297.78|295.38|298.11|295.71|297.78|295.38|0
1651477090000|2022-05-02 07:38:10|297.65|295.25|297.58|295.18|297.78|295.38|297.58|295.18|0
1651477100000|2022-05-02 07:38:20|297.65|295.25|297.65|295.25|297.71|295.31|297.65|295.25|0
1651477110000|2022-05-02 07:38:30|297.58|295.18|297.51|295.11|297.58|295.18|297.51|295.11|0
1651477120000|2022-05-02 07:38:40|297.65|295.25|297.65|295.25|297.65|295.25|297.44|295.04|0
1651477130000|2022-05-02 07:38:50|297.71|295.31|297.58|295.18|297.71|295.31|297.58|295.18|0
1651477140000|2022-05-02 07:39:00|297.65|295.25|297.44|295.04|297.71|295.31|297.31|294.91|0
1651477150000|2022-05-02 07:39:10|297.58|295.18|297.71|295.31|297.71|295.31|297.58|295.18|0
1651477160000|2022-05-02 07:39:20|297.58|295.18|297.65|295.25|297.65|295.25|297.58|295.18|0
1651477170000|2022-05-02 07:39:30|297.71|295.31|297.97|295.57|298.11|295.71|297.71|295.31|0
1651477180000|2022-05-02 07:39:40|297.91|295.51|297.25|294.85|297.91|295.51|297.25|294.85|0
1651477190000|2022-05-02 07:39:50|297.18|294.78|296.91|294.51|297.18|294.78|296.91|294.51|0
1651477200000|2022-05-02 07:40:00|296.98|294.58|296.85|294.45|296.98|294.58|296.85|294.45|0
1651477210000|2022-05-02 07:40:10|296.91|294.51|296.98|294.58|296.98|294.58|296.58|294.18|0
1651477220000|2022-05-02 07:40:20|296.78|294.38|296.91|294.51|296.91|294.51|296.78|294.38|0
1651477230000|2022-05-02 07:40:30|297.05|294.65|297.05|294.65|297.05|294.65|296.91|294.51|0
1651477240000|2022-05-02 07:40:40|296.91|294.51|296.78|294.38|297.05|294.65|296.78|294.38|0
1651477250000|2022-05-02 07:40:50|296.91|294.51|297.44|295.04|297.51|295.11|296.91|294.51|0
1651477260000|2022-05-02 07:41:00|297.91|295.51|298.5|296.1|298.5|296.1|297.84|295.44|0
1651477270000|2022-05-02 07:41:10|298.44|296.04|297.71|295.31|298.44|296.04|297.71|295.31|0
1651477280000|2022-05-02 07:41:20|297.57|295.17|297.51|295.11|297.71|295.31|297.51|295.11|0
1651477290000|2022-05-02 07:41:30|297.57|295.17|297.51|295.11|297.64|295.24|297.51|295.11|0
1651477300000|2022-05-02 07:41:40|297.18|294.78|297.18|294.78|297.31|294.91|297.11|294.71|0
1651477310000|2022-05-02 07:41:50|297.57|295.17|297.57|295.17|297.71|295.31|297.57|295.17|0
1651477320000|2022-05-02 07:42:00|297.71|295.31|297.64|295.24|297.71|295.31|297.57|295.17|0
1651477330000|2022-05-02 07:42:10|297.71|295.31|297.71|295.31|297.97|295.57|297.71|295.31|0
1651477340000|2022-05-02 07:42:20|297.78|295.38|297.71|295.31|297.78|295.38|297.44|295.04|0
1651477360000|2022-05-02 07:42:40|298.1|295.7|297.91|295.51|298.17|295.77|297.91|295.51|0
1651477370000|2022-05-02 07:42:50|297.84|295.44|298.04|295.64|298.04|295.64|297.84|295.44|0
1651477380000|2022-05-02 07:43:00|297.97|295.57|297.11|294.71|297.97|295.57|297.11|294.71|0
1651477390000|2022-05-02 07:43:10|297.25|294.85|296.91|294.51|297.25|294.85|296.91|294.51|0
1651477400000|2022-05-02 07:43:20|296.85|294.45|296.91|294.51|296.91|294.51|296.85|294.45|0
1651477410000|2022-05-02 07:43:30|297.18|294.78|296.85|294.45|297.18|294.78|296.78|294.38|0
1651477420000|2022-05-02 07:43:40|296.78|294.38|296.51|294.11|296.78|294.38|296.45|294.05|0
1651477430000|2022-05-02 07:43:50|296.32|293.92|296.38|293.98|296.45|294.05|296.32|293.92|0
1651477440000|2022-05-02 07:44:00|296.78|294.38|296.98|294.58|296.98|294.58|296.71|294.31|0
1651477450000|2022-05-02 07:44:10|297.24|294.84|297.38|294.98|297.38|294.98|297.24|294.84|0
1651477460000|2022-05-02 07:44:20|297.24|294.84|297.31|294.91|297.31|294.91|297.24|294.84|0
1651477470000|2022-05-02 07:44:30|297.24|294.84|297.24|294.84|297.24|294.84|297.24|294.84|0
1651477480000|2022-05-02 07:44:40|296.85|294.45|296.71|294.31|296.85|294.45|296.71|294.31|0
1651477490000|2022-05-02 07:44:50|296.32|293.92|296.32|293.92|296.58|294.18|296.32|293.92|0
1651477500000|2022-05-02 07:45:00|296.38|293.98|296.32|293.92|296.38|293.98|296.32|293.92|0
1651477510000|2022-05-02 07:45:10|296.25|293.85|296.38|293.98|296.38|293.98|296.18|293.78|0
1651477520000|2022-05-02 07:45:20|296.58|294.18|296.64|294.24|296.64|294.24|296.58|294.18|0
1651477530000|2022-05-02 07:45:30|296.98|294.58|296.45|294.05|296.98|294.58|296.45|294.05|0
1651477540000|2022-05-02 07:45:40|296.58|294.18|296.85|294.45|296.91|294.51|296.58|294.18|0
1651477550000|2022-05-02 07:45:50|296.25|293.85|296.12|293.72|296.25|293.85|296.12|293.72|0
1651477560000|2022-05-02 07:46:00|296.38|293.98|296.18|293.78|296.38|293.98|296.18|293.78|0
1651477570000|2022-05-02 07:46:10|296.05|293.65|295.98|293.58|296.12|293.72|295.98|293.58|0
1651477580000|2022-05-02 07:46:20|296.32|293.92|296.71|294.31|296.71|294.31|296.32|293.92|0
1651477590000|2022-05-02 07:46:30|296.64|294.24|296.38|293.98|296.64|294.24|296.38|293.98|0
1651477600000|2022-05-02 07:46:40|296.45|294.05|296.25|293.85|296.45|294.05|296.25|293.85|0
1651477610000|2022-05-02 07:46:50|296.58|294.18|296.78|294.38|296.78|294.38|296.58|294.18|0
1651477620000|2022-05-02 07:47:00|296.85|294.45|297.04|294.64|297.04|294.64|296.85|294.45|0
1651477630000|2022-05-02 07:47:10|297.11|294.71|296.91|294.51|297.11|294.71|296.71|294.31|0
1651477640000|2022-05-02 07:47:20|296.85|294.45|296.64|294.24|296.85|294.45|296.58|294.18|0
1651477650000|2022-05-02 07:47:30|296.91|294.51|297.04|294.64|297.04|294.64|296.91|294.51|0
1651477660000|2022-05-02 07:47:40|296.98|294.58|297.31|294.91|297.31|294.91|296.98|294.58|0
1651477670000|2022-05-02 07:47:50|297.04|294.64|296.78|294.38|297.04|294.64|296.78|294.38|0
1651477680000|2022-05-02 07:48:00|296.84|294.44|296.71|294.31|296.84|294.44|296.58|294.18|0
1651477690000|2022-05-02 07:48:10|296.98|294.58|296.84|294.44|296.98|294.58|296.71|294.31|0
1651477700000|2022-05-02 07:48:20|296.71|294.31|296.58|294.18|296.84|294.44|296.58|294.18|0
1651477710000|2022-05-02 07:48:30|296.51|294.11|296.58|294.18|296.64|294.24|296.51|294.11|0
1651477720000|2022-05-02 07:48:40|296.64|294.24|296.64|294.24|296.64|294.24|296.58|294.18|0
1651477730000|2022-05-02 07:48:50|296.71|294.31|296.78|294.38|296.78|294.38|296.64|294.24|0
1651477740000|2022-05-02 07:49:00|296.64|294.24|296.71|294.31|296.78|294.38|296.58|294.18|0
1651477750000|2022-05-02 07:49:10|296.78|294.38|297.11|294.71|297.11|294.71|296.78|294.38|0
1651477760000|2022-05-02 07:49:20|297.3|294.9|297.37|294.97|297.44|295.04|297.3|294.9|0
1651477770000|2022-05-02 07:49:30|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1651477780000|2022-05-02 07:49:40|297.3|294.9|297.3|294.9|297.44|295.04|297.3|294.9|0
1651477790000|2022-05-02 07:49:50|297.17|294.77|297.24|294.84|297.24|294.84|297.11|294.71|0
1651477800000|2022-05-02 07:50:00|297.04|294.64|297.37|294.97|297.44|295.04|297.04|294.64|0
1651477810000|2022-05-02 07:50:10|297.44|295.04|297.44|295.04|297.44|295.04|297.37|294.97|0
1651477830000|2022-05-02 07:50:30|297.37|294.97|297.17|294.77|297.37|294.97|297.17|294.77|0
1651477840000|2022-05-02 07:50:40|297.44|295.04|297.04|294.64|297.44|295.04|297.04|294.64|0
1651477850000|2022-05-02 07:50:50|296.98|294.58|297.44|295.04|297.44|295.04|296.98|294.58|0
1651477860000|2022-05-02 07:51:00|297.37|294.97|297.04|294.64|297.37|294.97|297.04|294.64|0
1651477870000|2022-05-02 07:51:10|297.11|294.71|297.04|294.64|297.11|294.71|297.04|294.64|0
1651477880000|2022-05-02 07:51:20|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1651477890000|2022-05-02 07:51:30|297.04|294.64|297.24|294.84|297.3|294.9|297.04|294.64|0
1651477900000|2022-05-02 07:51:40|297.17|294.77|297.11|294.71|297.24|294.84|297.11|294.71|0
1651477910000|2022-05-02 07:51:50|296.91|294.51|296.58|294.18|296.91|294.51|296.58|294.18|0
1651477920000|2022-05-02 07:52:00|296.51|294.11|296.38|293.98|296.58|294.18|296.38|293.98|0
1651477930000|2022-05-02 07:52:10|295.85|293.45|296.24|293.84|296.24|293.84|295.85|293.45|0
1651477940000|2022-05-02 07:52:20|296.38|293.98|296.24|293.84|296.44|294.04|296.24|293.84|0
1651477950000|2022-05-02 07:52:30|296.38|293.98|296.44|294.04|296.44|294.04|296.38|293.98|0
1651477960000|2022-05-02 07:52:40|296.51|294.11|296.51|294.11|296.51|294.11|296.51|294.11|0
1651477970000|2022-05-02 07:52:50|296.44|294.04|296.24|293.84|296.44|294.04|296.24|293.84|0
1651477980000|2022-05-02 07:53:00|296.11|293.71|296.64|294.24|296.64|294.24|296.11|293.71|0
1651477990000|2022-05-02 07:53:10|296.71|294.31|296.77|294.37|296.9|294.5|296.71|294.31|0
1651478000000|2022-05-02 07:53:20|296.84|294.44|297.04|294.64|297.04|294.64|296.84|294.44|0
1651478010000|2022-05-02 07:53:30|297.11|294.71|297.3|294.9|297.3|294.9|297.11|294.71|0
1651478020000|2022-05-02 07:53:40|297.7|295.3|297.7|295.3|297.7|295.3|297.7|295.3|0
1651478030000|2022-05-02 07:53:50|297.57|295.17|297.11|294.71|297.64|295.24|297.11|294.71|0
1651478040000|2022-05-02 07:54:00|297.3|294.9|297.24|294.84|297.3|294.9|297.17|294.77|0
1651478050000|2022-05-02 07:54:10|297.3|294.9|297.43|295.03|297.43|295.03|297.3|294.9|0
1651478060000|2022-05-02 07:54:20|297.37|294.97|297.5|295.1|297.57|295.17|297.37|294.97|0
1651478070000|2022-05-02 07:54:30|297.37|294.97|297.24|294.84|297.37|294.97|297.24|294.84|0
1651478080000|2022-05-02 07:54:40|297.17|294.77|296.97|294.57|297.17|294.77|296.97|294.57|0
1651478090000|2022-05-02 07:54:50|297.04|294.64|297.3|294.9|297.3|294.9|296.97|294.57|0
1651478100000|2022-05-02 07:55:00|296.9|294.5|296.11|293.71|296.9|294.5|296.11|293.71|0
1651478110000|2022-05-02 07:55:10|296.18|293.78|295.98|293.58|296.37|293.97|295.98|293.58|0
1651478120000|2022-05-02 07:55:20|295.85|293.45|295.85|293.45|295.91|293.51|295.85|293.45|0
1651478130000|2022-05-02 07:55:30|295.91|293.51|296.11|293.71|296.11|293.71|295.85|293.45|0
1651478140000|2022-05-02 07:55:40|296.18|293.78|296.31|293.91|296.31|293.91|296.18|293.78|0
1651478150000|2022-05-02 07:55:50|296.24|293.84|296.51|294.11|296.51|294.11|296.18|293.78|0
1651478160000|2022-05-02 07:56:00|296.37|293.97|296.51|294.11|296.51|294.11|296.37|293.97|0
1651478170000|2022-05-02 07:56:10|296.84|294.44|296.51|294.11|296.84|294.44|296.51|294.11|0
1651478180000|2022-05-02 07:56:20|296.37|293.97|296.31|293.91|296.44|294.04|296.31|293.91|0
1651478190000|2022-05-02 07:56:30|296.37|293.97|296.31|293.91|296.37|293.97|296.11|293.71|0
1651478200000|2022-05-02 07:56:40|296.18|293.78|296.31|293.91|296.31|293.91|296.18|293.78|0
1651478210000|2022-05-02 07:56:50|296.24|293.84|296.44|294.04|296.44|294.04|296.24|293.84|0
1651478220000|2022-05-02 07:57:00|296.51|294.11|296.9|294.5|296.9|294.5|296.51|294.11|0
1651478230000|2022-05-02 07:57:10|297.37|294.97|298.23|295.83|298.23|295.83|297.37|294.97|0
1651478240000|2022-05-02 07:57:20|298.7|296.3|299.1|296.7|299.1|296.7|298.7|296.3|0
1651478250000|2022-05-02 07:57:30|299.56|297.16|300.76|298.36|300.76|298.36|299.56|297.16|0
1651478260000|2022-05-02 07:57:40|301.5|299.1|301.77|299.37|301.77|299.37|301.5|299.1|0
1651478270000|2022-05-02 07:57:50|302.63|300.23|303.17|300.77|303.17|300.77|302.63|300.23|0
1651478280000|2022-05-02 07:58:00|303.11|300.71|304.65|302.25|304.65|302.25|303.11|300.71|0
1651478290000|2022-05-02 07:58:10|304.18|301.78|304.79|302.39|304.79|302.39|304.18|301.78|0
1651478300000|2022-05-02 07:58:20|304.86|302.46|304.99|302.59|304.99|302.59|304.86|302.46|0
1651478310000|2022-05-02 07:58:30|304.86|302.46|305.26|302.86|305.53|303.13|304.86|302.46|0
1651478320000|2022-05-02 07:58:40|305.39|302.99|305.59|303.19|305.59|303.19|305.39|302.99|0
1651478330000|2022-05-02 07:58:50|306.21|303.81|306.95|304.55|306.95|304.55|306.21|303.81|0
1651478340000|2022-05-02 07:59:00|307.02|304.62|307.76|305.36|307.76|305.36|307.02|304.62|0
1651478350000|2022-05-02 07:59:10|307.7|305.3|310.28|307.88|310.28|307.88|307.7|305.3|0
1651478360000|2022-05-02 07:59:20|312.2|309.8|311.1|308.7|312.2|309.8|310.62|308.22|0
1651478370000|2022-05-02 07:59:30|310.89|308.49|310.28|307.88|311.58|309.18|310.28|307.88|0
1651478380000|2022-05-02 07:59:40|310.35|307.95|307.62|305.22|310.35|307.95|307.62|305.22|0
1651478390000|2022-05-02 07:59:50|307.7|305.3|307.42|305.02|307.83|305.43|307.42|305.02|0
1651478400000|2022-05-02 08:00:00|307.35|304.95|307.22|304.82|307.35|304.95|307.08|304.68|0
1651478410000|2022-05-02 08:00:10|307.35|304.95|306.61|304.21|307.35|304.95|306.4|304|0
1651478420000|2022-05-02 08:00:20|305.86|303.46|306.88|304.48|306.88|304.48|305.86|303.46|0
1651478430000|2022-05-02 08:00:30|306.4|304|305.46|303.06|306.4|304|305.46|303.06|0
1651478440000|2022-05-02 08:00:40|304.58|302.18|303.71|301.31|304.58|302.18|303.71|301.31|0
1651478450000|2022-05-02 08:00:50|303.57|301.17|303.24|300.84|303.57|301.17|303.03|300.63|0
1651478460000|2022-05-02 08:01:00|303.44|301.04|302.9|300.5|303.84|301.44|302.9|300.5|0
1651478470000|2022-05-02 08:01:10|303.1|300.7|303.24|300.84|303.24|300.84|302.43|300.03|0
1651478480000|2022-05-02 08:01:20|303.03|300.63|302.1|299.7|303.24|300.84|302.1|299.7|0
1651478490000|2022-05-02 08:01:30|302.3|299.9|300.89|298.49|302.3|299.9|300.89|298.49|0
1651478500000|2022-05-02 08:01:40|301.43|299.03|301.09|298.69|301.56|299.16|301.09|298.69|0
1651478510000|2022-05-02 08:01:50|300.89|298.49|299.82|297.42|300.89|298.49|299.82|297.42|0
1651478520000|2022-05-02 08:02:00|299.63|297.23|300.09|297.69|300.09|297.69|299.63|297.23|0
1651478530000|2022-05-02 08:02:10|300.22|297.82|300.56|298.16|300.76|298.36|300.22|297.82|0
1651478540000|2022-05-02 08:02:20|300.62|298.22|300.62|298.22|300.83|298.43|300.49|298.09|0
1651478550000|2022-05-02 08:02:30|300.56|298.16|300.36|297.96|300.89|298.49|300.36|297.96|0
1651478560000|2022-05-02 08:02:40|300.69|298.29|300.76|298.36|301.02|298.62|300.69|298.29|0
1651478570000|2022-05-02 08:02:50|301.02|298.62|300.89|298.49|301.16|298.76|300.83|298.43|0
1651478580000|2022-05-02 08:03:00|301.02|298.62|301.16|298.76|301.16|298.76|300.83|298.43|0
1651478590000|2022-05-02 08:03:10|301.02|298.62|300.56|298.16|301.02|298.62|300.56|298.16|0
1651478600000|2022-05-02 08:03:20|300.42|298.02|300.89|298.49|300.89|298.49|300.42|298.02|0
1651478610000|2022-05-02 08:03:30|301.02|298.62|300.56|298.16|301.02|298.62|300.56|298.16|0
1651478620000|2022-05-02 08:03:40|300.02|297.62|300.02|297.62|300.02|297.62|299.76|297.36|0
1651478630000|2022-05-02 08:03:50|299.55|297.15|299.82|297.42|300.02|297.62|299.55|297.15|0
1651478640000|2022-05-02 08:04:00|299.76|297.36|299.62|297.22|299.76|297.36|299.49|297.09|0
1651478650000|2022-05-02 08:04:10|299.95|297.55|300.22|297.82|300.22|297.82|299.95|297.55|0
1651478660000|2022-05-02 08:04:20|300.42|298.02|299.82|297.42|300.62|298.22|299.82|297.42|0
1651478670000|2022-05-02 08:04:30|299.62|297.22|300.22|297.82|300.22|297.82|299.62|297.22|0
1651478680000|2022-05-02 08:04:40|300.56|298.16|300.16|297.76|300.56|298.16|300.16|297.76|0
1651478690000|2022-05-02 08:04:50|300.22|297.82|299.95|297.55|300.22|297.82|299.89|297.49|0
1651478700000|2022-05-02 08:05:00|300.56|298.16|300.62|298.22|300.82|298.42|300.56|298.16|0
1651478710000|2022-05-02 08:05:10|300.69|298.29|300.56|298.16|300.75|298.35|300.49|298.09|0
1651478720000|2022-05-02 08:05:20|300.75|298.35|300.56|298.16|300.75|298.35|300.56|298.16|0
1651478730000|2022-05-02 08:05:30|300.42|298.02|300.49|298.09|300.49|298.09|300.42|298.02|0
1651478740000|2022-05-02 08:05:40|300.82|298.42|300.89|298.49|300.89|298.49|300.82|298.42|0
1651478750000|2022-05-02 08:05:50|300.96|298.56|301.63|299.23|301.63|299.23|300.96|298.56|0
1651478760000|2022-05-02 08:06:00|301.76|299.36|301.89|299.49|301.89|299.49|301.76|299.36|0
1651478770000|2022-05-02 08:06:10|301.63|299.23|301.49|299.09|301.63|299.23|301.09|298.69|0
1651478780000|2022-05-02 08:06:20|301.56|299.16|301.89|299.49|301.89|299.49|301.56|299.16|0
1651478790000|2022-05-02 08:06:30|302.03|299.63|301.63|299.23|302.03|299.63|301.49|299.09|0
1651478800000|2022-05-02 08:06:40|301.69|299.29|301.42|299.02|301.69|299.29|301.36|298.96|0
1651478810000|2022-05-02 08:06:50|301.49|299.09|302.09|299.69|302.09|299.69|301.42|299.02|0
1651478820000|2022-05-02 08:07:00|301.89|299.49|302.23|299.83|302.23|299.83|301.89|299.49|0
1651478830000|2022-05-02 08:07:10|302.36|299.96|301.76|299.36|302.36|299.96|301.76|299.36|0
1651478840000|2022-05-02 08:07:20|301.22|298.82|300.69|298.29|301.49|299.09|300.69|298.29|0
1651478850000|2022-05-02 08:07:30|300.82|298.42|301.02|298.62|301.02|298.62|300.75|298.35|0
1651478860000|2022-05-02 08:07:40|301.15|298.75|301.76|299.36|301.89|299.49|301.15|298.75|0
1651478870000|2022-05-02 08:07:50|301.63|299.23|300.69|298.29|301.63|299.23|300.69|298.29|0
1651478880000|2022-05-02 08:08:00|300.56|298.16|300.35|297.95|300.82|298.42|300.29|297.89|0
1651478890000|2022-05-02 08:08:10|300.49|298.09|300.82|298.42|300.82|298.42|300.49|298.09|0
1651478900000|2022-05-02 08:08:20|300.56|298.16|299.82|297.42|300.56|298.16|299.82|297.42|0
1651478910000|2022-05-02 08:08:30|299.75|297.35|299.62|297.22|299.75|297.35|299.62|297.22|0
1651478920000|2022-05-02 08:08:40|300.02|297.62|299.89|297.49|300.49|298.09|299.89|297.49|0
1651478930000|2022-05-02 08:08:50|299.82|297.42|300.02|297.62|300.15|297.75|299.82|297.42|0
1651478940000|2022-05-02 08:09:00|299.75|297.35|300.02|297.62|300.02|297.62|299.75|297.35|0
1651478950000|2022-05-02 08:09:10|299.89|297.49|299.82|297.42|299.89|297.49|299.49|297.09|0
1651478960000|2022-05-02 08:09:20|299.49|297.09|299.22|296.82|299.55|297.15|299.22|296.82|0
1651478970000|2022-05-02 08:09:30|299.15|296.75|299.15|296.75|299.15|296.75|299.15|296.75|0
1651478980000|2022-05-02 08:09:40|298.95|296.55|299.22|296.82|299.22|296.82|298.89|296.49|0
1651478990000|2022-05-02 08:09:50|299.49|297.09|298.75|296.35|299.49|297.09|298.56|296.16|0
1651479000000|2022-05-02 08:10:00|298.89|296.49|299.22|296.82|299.22|296.82|298.89|296.49|0
1651479010000|2022-05-02 08:10:10|299.02|296.62|298.69|296.29|299.02|296.62|298.69|296.29|0
1651479020000|2022-05-02 08:10:20|298.56|296.16|298.42|296.02|298.56|296.16|298.42|296.02|0
1651479030000|2022-05-02 08:10:30|297.95|295.55|297.82|295.42|297.95|295.55|297.76|295.36|0
1651479040000|2022-05-02 08:10:40|297.56|295.16|297.63|295.23|297.63|295.23|297.36|294.96|0
1651479050000|2022-05-02 08:10:50|297.56|295.16|298.02|295.62|298.02|295.62|297.56|295.16|0
1651479060000|2022-05-02 08:11:00|298.29|295.89|298.56|296.16|298.56|296.16|298.29|295.89|0
1651479070000|2022-05-02 08:11:10|298.42|296.02|298.29|295.89|298.42|296.02|298.16|295.76|0
1651479080000|2022-05-02 08:11:20|298.35|295.95|298.09|295.69|298.35|295.95|298.02|295.62|0
1651479090000|2022-05-02 08:11:30|298.16|295.76|297.89|295.49|298.16|295.76|297.89|295.49|0
1651479100000|2022-05-02 08:11:40|298.02|295.62|298.49|296.09|298.49|296.09|298.02|295.62|0
1651479110000|2022-05-02 08:11:50|298.22|295.82|298.75|296.35|298.82|296.42|298.22|295.82|0
1651479120000|2022-05-02 08:12:00|299.28|296.88|299.49|297.09|299.49|297.09|299.28|296.88|0
1651479130000|2022-05-02 08:12:10|299.15|296.75|299.49|297.09|299.49|297.09|299.15|296.75|0
1651479140000|2022-05-02 08:12:20|299.42|297.02|299.55|297.15|299.55|297.15|299.42|297.02|0
1651479150000|2022-05-02 08:12:30|299.89|297.49|299.42|297.02|300.02|297.62|299.42|297.02|0
1651479160000|2022-05-02 08:12:40|299.35|296.95|299.42|297.02|299.42|297.02|299.22|296.82|0
1651479170000|2022-05-02 08:12:50|299.49|297.09|299.68|297.28|299.68|297.28|299.49|297.09|0
1651479180000|2022-05-02 08:13:00|299.55|297.15|299.28|296.88|299.55|297.15|299.28|296.88|0
1651479190000|2022-05-02 08:13:10|299.35|296.95|299.49|297.09|299.49|297.09|299.15|296.75|0
1651479200000|2022-05-02 08:13:20|299.55|297.15|300.15|297.75|300.15|297.75|299.55|297.15|0
1651479210000|2022-05-02 08:13:30|300.02|297.62|300.02|297.62|300.02|297.62|299.88|297.48|0
1651479220000|2022-05-02 08:13:40|300.08|297.68|299.88|297.48|300.08|297.68|299.88|297.48|0
1651479230000|2022-05-02 08:13:50|299.95|297.55|300.02|297.62|300.15|297.75|299.95|297.55|0
1651479240000|2022-05-02 08:14:00|300.15|297.75|300.02|297.62|300.15|297.75|299.95|297.55|0
1651479250000|2022-05-02 08:14:10|300.22|297.82|300.08|297.68|300.22|297.82|300.08|297.68|0
1651479260000|2022-05-02 08:14:20|299.88|297.48|300.08|297.68|300.08|297.68|299.82|297.42|0
1651479270000|2022-05-02 08:14:30|300.22|297.82|299.68|297.28|300.22|297.82|299.68|297.28|0
1651479280000|2022-05-02 08:14:40|299.81|297.41|299.75|297.35|299.81|297.41|299.68|297.28|0
1651479290000|2022-05-02 08:14:50|299.88|297.48|300.15|297.75|300.15|297.75|299.88|297.48|0
1651479300000|2022-05-02 08:15:00|300.21|297.81|301.75|299.35|301.75|299.35|300.21|297.81|0
1651479310000|2022-05-02 08:15:10|301.15|298.75|301.62|299.22|301.62|299.22|301.02|298.62|0
1651479320000|2022-05-02 08:15:20|301.89|299.49|302.16|299.76|302.16|299.76|301.89|299.49|0
1651479330000|2022-05-02 08:15:30|302.09|299.69|302.42|300.02|302.56|300.16|302.09|299.69|0
1651479340000|2022-05-02 08:15:40|303.23|300.83|303.03|300.63|303.23|300.83|302.69|300.29|0
1651479350000|2022-05-02 08:15:50|302.89|300.49|302.96|300.56|302.96|300.56|302.62|300.22|0
1651479360000|2022-05-02 08:16:00|302.49|300.09|302.49|300.09|302.69|300.29|302.49|300.09|0
1651479370000|2022-05-02 08:16:10|302.42|300.02|301.68|299.28|302.42|300.02|301.68|299.28|0
1651479380000|2022-05-02 08:16:20|301.42|299.02|301.82|299.42|301.82|299.42|301.42|299.02|0
1651479390000|2022-05-02 08:16:30|301.55|299.15|301.62|299.22|301.62|299.22|301.49|299.09|0
1651479400000|2022-05-02 08:16:40|301.75|299.35|301.89|299.49|302.29|299.89|301.75|299.35|0
1651479410000|2022-05-02 08:16:50|302.02|299.62|301.82|299.42|302.02|299.62|301.62|299.22|0
1651479420000|2022-05-02 08:17:00|301.62|299.22|301.89|299.49|301.89|299.49|301.62|299.22|0
1651479430000|2022-05-02 08:17:10|301.62|299.22|301.35|298.95|301.62|299.22|301.08|298.68|0
1651479440000|2022-05-02 08:17:20|301.28|298.88|301.49|299.09|301.49|299.09|301.28|298.88|0
1651479450000|2022-05-02 08:17:30|301.42|299.02|300.55|298.15|301.42|299.02|300.55|298.15|0
1651479460000|2022-05-02 08:17:40|300.28|297.88|300.15|297.75|300.28|297.88|300.15|297.75|0
1651479470000|2022-05-02 08:17:50|300.02|297.62|300.02|297.62|300.02|297.62|300.02|297.62|0
1651479480000|2022-05-02 08:18:00|299.95|297.55|299.68|297.28|299.95|297.55|299.48|297.08|0
1651479490000|2022-05-02 08:18:10|299.75|297.35|299.75|297.35|299.88|297.48|299.75|297.35|0
1651479500000|2022-05-02 08:18:20|299.41|297.01|299.48|297.08|299.48|297.08|299.41|297.01|0
1651479510000|2022-05-02 08:18:30|299.08|296.68|299.48|297.08|299.48|297.08|299.08|296.68|0
1651479520000|2022-05-02 08:18:40|299.55|297.15|299.75|297.35|299.75|297.35|299.48|297.08|0
1651479530000|2022-05-02 08:18:50|299.81|297.41|300.01|297.61|300.01|297.61|299.75|297.35|0
1651479540000|2022-05-02 08:19:00|299.81|297.41|299.88|297.48|299.88|297.48|299.75|297.35|0
1651479550000|2022-05-02 08:19:10|299.81|297.41|299.75|297.35|299.81|297.41|299.75|297.35|0
1651479560000|2022-05-02 08:19:20|299.41|297.01|299.81|297.41|299.81|297.41|299.41|297.01|0
1651479570000|2022-05-02 08:19:30|299.88|297.48|300.28|297.88|300.28|297.88|299.88|297.48|0
1651479580000|2022-05-02 08:19:40|300.41|298.01|300.61|298.21|300.68|298.28|300.41|298.01|0
1651479590000|2022-05-02 08:19:50|300.68|298.28|300.28|297.88|300.68|298.28|300.28|297.88|0
1651479600000|2022-05-02 08:20:00|300.41|298.01|301.15|298.75|301.15|298.75|300.41|298.01|0
1651479610000|2022-05-02 08:20:10|301.22|298.82|300.75|298.35|301.22|298.82|300.75|298.35|0
1651479620000|2022-05-02 08:20:20|300.61|298.21|300.21|297.81|300.61|298.21|300.21|297.81|0
1651479630000|2022-05-02 08:20:30|300.28|297.88|300.55|298.15|300.55|298.15|300.01|297.61|0
1651479640000|2022-05-02 08:20:40|300.41|298.01|300.34|297.94|300.41|298.01|300.34|297.94|0
1651479650000|2022-05-02 08:20:50|300.48|298.08|300.28|297.88|300.48|298.08|300.28|297.88|0
1651479660000|2022-05-02 08:21:00|300.08|297.68|299.75|297.35|300.08|297.68|299.75|297.35|0
1651479670000|2022-05-02 08:21:10|299.94|297.54|300.01|297.61|300.01|297.61|299.94|297.54|0
1651479680000|2022-05-02 08:21:20|299.94|297.54|299.88|297.48|299.94|297.54|299.88|297.48|0
1651479690000|2022-05-02 08:21:30|299.75|297.35|299.61|297.21|299.81|297.41|299.54|297.14|0
1651479700000|2022-05-02 08:21:40|299.81|297.41|299.94|297.54|299.94|297.54|299.75|297.35|0
1651479710000|2022-05-02 08:21:50|300.01|297.61|300.41|298.01|300.41|298.01|299.68|297.28|0
1651479720000|2022-05-02 08:22:00|300.28|297.88|300.21|297.81|300.41|298.01|300.21|297.81|0
1651479730000|2022-05-02 08:22:10|300.34|297.94|301.21|298.81|301.21|298.81|300.28|297.88|0
1651479740000|2022-05-02 08:22:20|301.35|298.95|301.81|299.41|301.88|299.48|301.35|298.95|0
1651479750000|2022-05-02 08:22:30|302.02|299.62|302.02|299.62|302.02|299.62|301.68|299.28|0
1651479760000|2022-05-02 08:22:40|301.62|299.22|301.28|298.88|301.62|299.22|301.28|298.88|0
1651479770000|2022-05-02 08:22:50|301.15|298.75|301.14|298.74|301.21|298.81|301.14|298.74|0
1651479780000|2022-05-02 08:23:00|301.08|298.68|301.21|298.81|301.28|298.88|301.01|298.61|0
1651479790000|2022-05-02 08:23:10|301.28|298.88|301.35|298.95|301.62|299.22|301.28|298.88|0
1651479800000|2022-05-02 08:23:20|300.95|298.55|301.08|298.68|301.08|298.68|300.95|298.55|0
1651479810000|2022-05-02 08:23:30|301.21|298.81|301.62|299.22|301.62|299.22|301.21|298.81|0
1651479820000|2022-05-02 08:23:40|302.15|299.75|302.15|299.75|302.29|299.89|302.15|299.75|0
1651479830000|2022-05-02 08:23:50|302.08|299.68|301.75|299.35|302.08|299.68|301.41|299.01|0
1651479840000|2022-05-02 08:24:00|301.95|299.55|301.62|299.22|301.95|299.55|301.62|299.22|0
1651479850000|2022-05-02 08:24:10|301.88|299.48|301.88|299.48|301.88|299.48|301.55|299.15|0
1651479860000|2022-05-02 08:24:20|302.02|299.62|302.42|300.02|302.42|300.02|302.02|299.62|0
1651479870000|2022-05-02 08:24:30|302.55|300.15|302.48|300.08|302.55|300.15|302.48|300.08|0
1651479880000|2022-05-02 08:24:40|302.62|300.22|302.82|300.42|302.82|300.42|302.55|300.15|0
1651479890000|2022-05-02 08:24:50|302.62|300.22|302.75|300.35|302.75|300.35|302.62|300.22|0
1651479900000|2022-05-02 08:25:00|302.82|300.42|303.02|300.62|303.02|300.62|302.82|300.42|0
1651479910000|2022-05-02 08:25:10|303.15|300.75|303.29|300.89|303.29|300.89|303.09|300.69|0
1651479920000|2022-05-02 08:25:20|303.42|301.02|303.02|300.62|303.42|301.02|303.02|300.62|0
1651479930000|2022-05-02 08:25:30|302.96|300.56|302.89|300.49|302.96|300.56|302.89|300.49|0
1651479940000|2022-05-02 08:25:40|302.35|299.95|302.55|300.15|302.55|300.15|302.35|299.95|0
1651479950000|2022-05-02 08:25:50|302.15|299.75|302.35|299.95|302.42|300.02|302.15|299.75|0
1651479960000|2022-05-02 08:26:00|302.15|299.75|302.15|299.75|302.28|299.88|302.15|299.75|0
1651479970000|2022-05-02 08:26:10|301.88|299.48|301.21|298.81|301.88|299.48|301.21|298.81|0
1651479980000|2022-05-02 08:26:20|301.08|298.68|301.01|298.61|301.35|298.95|301.01|298.61|0
1651479990000|2022-05-02 08:26:30|301.08|298.68|301.41|299.01|301.41|299.01|301.08|298.68|0
1651480000000|2022-05-02 08:26:40|301.48|299.08|301.95|299.55|301.95|299.55|301.48|299.08|0
1651480010000|2022-05-02 08:26:50|301.81|299.41|302.15|299.75|302.15|299.75|301.81|299.41|0
1651480020000|2022-05-02 08:27:00|302.02|299.62|302.15|299.75|302.15|299.75|302.02|299.62|0
1651480030000|2022-05-02 08:27:10|302.28|299.88|301.61|299.21|302.28|299.88|301.61|299.21|0
1651480040000|2022-05-02 08:27:20|301.35|298.95|300.94|298.54|301.35|298.95|300.94|298.54|0
1651480060000|2022-05-02 08:27:40|301.01|298.61|300.87|298.47|301.08|298.68|300.87|298.47|0
1651480070000|2022-05-02 08:27:50|300.81|298.41|300.61|298.21|300.94|298.54|300.61|298.21|0
1651480080000|2022-05-02 08:28:00|300.54|298.14|300.34|297.94|300.81|298.41|300.34|297.94|0
1651480090000|2022-05-02 08:28:10|300.28|297.88|300.68|298.28|300.68|298.28|300.28|297.88|0
1651480100000|2022-05-02 08:28:20|300.54|298.14|300.68|298.28|300.68|298.28|300.54|298.14|0
1651480110000|2022-05-02 08:28:30|300.74|298.34|300.68|298.28|300.74|298.34|300.68|298.28|0
1651480120000|2022-05-02 08:28:40|300.61|298.21|300.68|298.28|300.68|298.28|300.61|298.21|0
1651480130000|2022-05-02 08:28:50|300.74|298.34|301.21|298.81|301.21|298.81|300.74|298.34|0
1651480140000|2022-05-02 08:29:00|301.34|298.94|302.15|299.75|302.15|299.75|301.34|298.94|0
1651480150000|2022-05-02 08:29:10|302.01|299.61|302.01|299.61|302.15|299.75|302.01|299.61|0
1651480160000|2022-05-02 08:29:20|301.88|299.48|301.34|298.94|301.88|299.48|301.34|298.94|0
1651480170000|2022-05-02 08:29:30|301.61|299.21|301.54|299.14|301.61|299.21|301.48|299.08|0
1651480180000|2022-05-02 08:29:40|301.34|298.94|301.61|299.21|301.61|299.21|301.34|298.94|0
1651480190000|2022-05-02 08:29:50|301.54|299.14|301.61|299.21|301.61|299.21|301.34|298.94|0
1651480200000|2022-05-02 08:30:00|301.75|299.35|302.21|299.81|302.28|299.88|301.75|299.35|0
1651480210000|2022-05-02 08:30:10|302.28|299.88|303.09|300.69|303.22|300.82|302.28|299.88|0
1651480220000|2022-05-02 08:30:20|303.15|300.75|303.22|300.82|303.22|300.82|303.15|300.75|0
1651480230000|2022-05-02 08:30:30|302.68|300.28|302.82|300.42|302.82|300.42|302.68|300.28|0
1651480240000|2022-05-02 08:30:40|302.75|300.35|303.15|300.75|303.15|300.75|302.75|300.35|0
1651480250000|2022-05-02 08:30:50|303.22|300.82|302.95|300.55|303.35|300.95|302.95|300.55|0
1651480260000|2022-05-02 08:31:00|303.15|300.75|303.55|301.15|303.55|301.15|303.15|300.75|0
1651480270000|2022-05-02 08:31:10|303.69|301.29|303.62|301.22|303.69|301.29|303.62|301.22|0
1651480280000|2022-05-02 08:31:20|303.76|301.36|303.49|301.09|304.09|301.69|303.49|301.09|0
1651480290000|2022-05-02 08:31:30|303.35|300.95|303.69|301.29|303.76|301.36|303.35|300.95|0
1651480300000|2022-05-02 08:31:40|303.55|301.15|303.28|300.88|303.55|301.15|303.28|300.88|0
1651480310000|2022-05-02 08:31:50|303.35|300.95|303.69|301.29|303.89|301.49|303.35|300.95|0
1651480320000|2022-05-02 08:32:00|303.55|301.15|303.28|300.88|303.55|301.15|303.28|300.88|0
1651480330000|2022-05-02 08:32:10|303.35|300.95|303.55|301.15|303.55|301.15|303.35|300.95|0
1651480340000|2022-05-02 08:32:20|303.42|301.02|303.76|301.36|303.76|301.36|303.42|301.02|0
1651480350000|2022-05-02 08:32:30|303.69|301.29|303.96|301.56|304.23|301.83|303.69|301.29|0
1651480360000|2022-05-02 08:32:40|304.09|301.69|304.49|302.09|304.49|302.09|304.09|301.69|0
1651480370000|2022-05-02 08:32:50|304.43|302.03|304.49|302.09|304.49|302.09|304.43|302.03|0
1651480380000|2022-05-02 08:33:00|304.83|302.43|304.76|302.36|304.9|302.5|304.7|302.3|0
1651480390000|2022-05-02 08:33:10|304.36|301.96|304.09|301.69|304.36|301.96|304.03|301.63|0
1651480400000|2022-05-02 08:33:20|304.16|301.76|304.43|302.03|304.43|302.03|304.09|301.69|0
1651480410000|2022-05-02 08:33:30|304.49|302.09|304.56|302.16|304.56|302.16|304.49|302.09|0
1651480420000|2022-05-02 08:33:40|304.03|301.63|304.36|301.96|304.36|301.96|304.03|301.63|0
1651480430000|2022-05-02 08:33:50|304.22|301.82|304.16|301.76|304.22|301.82|304.09|301.69|0
1651480440000|2022-05-02 08:34:00|304.03|301.63|303.89|301.49|304.03|301.63|303.89|301.49|0
1651480450000|2022-05-02 08:34:10|304.03|301.63|304.22|301.82|304.29|301.89|304.03|301.63|0
1651480460000|2022-05-02 08:34:20|304.29|301.89|304.43|302.03|304.63|302.23|304.22|301.82|0
1651480470000|2022-05-02 08:34:30|304.56|302.16|304.43|302.03|304.56|302.16|304.43|302.03|0
1651480480000|2022-05-02 08:34:40|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1651480490000|2022-05-02 08:34:50|304.43|302.03|304.49|302.09|304.49|302.09|304.43|302.03|0
1651480500000|2022-05-02 08:35:00|304.56|302.16|304.43|302.03|304.56|302.16|304.43|302.03|0
1651480510000|2022-05-02 08:35:10|304.29|301.89|304.16|301.76|304.76|302.36|304.16|301.76|0
1651480520000|2022-05-02 08:35:20|303.95|301.55|303.76|301.36|303.95|301.55|303.76|301.36|0
1651480530000|2022-05-02 08:35:30|303.82|301.42|303.76|301.36|303.82|301.42|303.76|301.36|0
1651480540000|2022-05-02 08:35:40|303.62|301.22|304.36|301.96|304.36|301.96|303.62|301.22|0
1651480550000|2022-05-02 08:35:50|304.43|302.03|303.82|301.42|304.43|302.03|303.82|301.42|0
1651480560000|2022-05-02 08:36:00|304.43|302.03|305.1|302.7|305.1|302.7|304.43|302.03|0
1651480570000|2022-05-02 08:36:10|304.9|302.5|304.9|302.5|304.97|302.57|304.76|302.36|0
1651480580000|2022-05-02 08:36:20|305.17|302.77|304.29|301.89|305.17|302.77|304.29|301.89|0
1651480590000|2022-05-02 08:36:30|304.43|302.03|304.22|301.82|304.43|302.03|304.09|301.69|0
1651480600000|2022-05-02 08:36:40|304.09|301.69|304.22|301.82|304.29|301.89|304.09|301.69|0
1651480610000|2022-05-02 08:36:50|304.29|301.89|304.49|302.09|304.49|302.09|304.22|301.82|0
1651480620000|2022-05-02 08:37:00|304.63|302.23|304.76|302.36|304.76|302.36|304.56|302.16|0
1651480630000|2022-05-02 08:37:10|304.63|302.23|304.56|302.16|304.63|302.23|304.56|302.16|0
1651480640000|2022-05-02 08:37:20|304.76|302.36|304.63|302.23|304.76|302.36|304.49|302.09|0
1651480650000|2022-05-02 08:37:30|304.76|302.36|304.97|302.57|305.03|302.63|304.76|302.36|0
1651480660000|2022-05-02 08:37:40|304.9|302.5|305.17|302.77|305.17|302.77|304.9|302.5|0
1651480670000|2022-05-02 08:37:50|305.1|302.7|304.9|302.5|305.1|302.7|304.9|302.5|0
1651480680000|2022-05-02 08:38:00|304.83|302.43|304.56|302.16|304.83|302.43|304.49|302.09|0
1651480690000|2022-05-02 08:38:10|304.63|302.23|304.56|302.16|304.63|302.23|304.49|302.09|0
1651480700000|2022-05-02 08:38:20|304.76|302.36|304.63|302.23|304.83|302.43|304.63|302.23|0
1651480710000|2022-05-02 08:38:30|304.49|302.09|304.49|302.09|304.56|302.16|304.49|302.09|0
1651480720000|2022-05-02 08:38:40|304.56|302.16|304.49|302.09|304.56|302.16|304.49|302.09|0
1651480730000|2022-05-02 08:38:50|304.56|302.16|304.49|302.09|304.56|302.16|304.49|302.09|0
1651480740000|2022-05-02 08:39:00|304.63|302.23|304.63|302.23|304.7|302.3|304.63|302.23|0
1651480750000|2022-05-02 08:39:10|304.56|302.16|304.9|302.5|304.9|302.5|304.56|302.16|0
1651480760000|2022-05-02 08:39:20|304.97|302.57|304.56|302.16|304.97|302.57|304.49|302.09|0
1651480770000|2022-05-02 08:39:30|304.49|302.09|304.63|302.23|304.63|302.23|304.49|302.09|0
1651480780000|2022-05-02 08:39:40|304.49|302.09|304.22|301.82|304.49|302.09|304.09|301.69|0
1651480790000|2022-05-02 08:39:50|304.09|301.69|304.22|301.82|304.22|301.82|304.09|301.69|0
1651480800000|2022-05-02 08:40:00|304.16|301.76|303.21|300.81|304.16|301.76|303.01|300.61|0
1651480810000|2022-05-02 08:40:10|303.14|300.74|303.41|301.01|303.41|301.01|303.14|300.74|0
1651480820000|2022-05-02 08:40:20|302.95|300.55|304.02|301.62|304.09|301.69|302.95|300.55|0
1651480830000|2022-05-02 08:40:30|304.15|301.75|303.96|301.56|304.15|301.75|303.96|301.56|0
1651480840000|2022-05-02 08:40:40|303.69|301.29|303.62|301.22|303.69|301.29|303.42|301.02|0
1651480850000|2022-05-02 08:40:50|303.48|301.08|302.62|300.22|303.48|301.08|302.62|300.22|0
1651480860000|2022-05-02 08:41:00|302.75|300.35|302.35|299.95|302.75|300.35|302.35|299.95|0
1651480870000|2022-05-02 08:41:10|302.28|299.88|302.28|299.88|302.28|299.88|302.14|299.74|0
1651480880000|2022-05-02 08:41:20|301.88|299.48|302.41|300.01|302.41|300.01|301.88|299.48|0
1651480890000|2022-05-02 08:41:30|302.48|300.08|302.28|299.88|302.48|300.08|302.28|299.88|0
1651480900000|2022-05-02 08:41:40|302.81|300.41|303.15|300.75|303.15|300.75|302.81|300.41|0
1651480910000|2022-05-02 08:41:50|303.08|300.68|302.81|300.41|303.35|300.95|302.81|300.41|0
1651480920000|2022-05-02 08:42:00|302.88|300.48|303.55|301.15|303.55|301.15|302.68|300.28|0
1651480930000|2022-05-02 08:42:10|303.62|301.22|303.75|301.35|303.75|301.35|303.62|301.22|0
1651480940000|2022-05-02 08:42:20|304.02|301.62|303.88|301.48|304.02|301.62|303.69|301.29|0
1651480950000|2022-05-02 08:42:30|303.82|301.42|304.15|301.75|304.15|301.75|303.82|301.42|0
1651480960000|2022-05-02 08:42:40|304.09|301.69|304.09|301.69|304.09|301.69|304.02|301.62|0
1651480970000|2022-05-02 08:42:50|304.36|301.96|304.49|302.09|304.49|302.09|304.36|301.96|0
1651480980000|2022-05-02 08:43:00|304.36|301.96|305.03|302.63|305.03|302.63|304.36|301.96|0
1651480990000|2022-05-02 08:43:10|305.57|303.17|305.57|303.17|305.57|303.17|305.09|302.69|0
1651481000000|2022-05-02 08:43:20|305.7|303.3|305.63|303.23|305.7|303.3|305.43|303.03|0
1651481010000|2022-05-02 08:43:30|305.9|303.5|305.84|303.44|305.9|303.5|305.84|303.44|0
1651481020000|2022-05-02 08:43:40|305.5|303.1|305.63|303.23|305.63|303.23|305.36|302.96|0
1651481030000|2022-05-02 08:43:50|305.57|303.17|305.77|303.37|305.77|303.37|305.57|303.17|0
1651481040000|2022-05-02 08:44:00|305.84|303.44|306.04|303.64|306.04|303.64|305.84|303.44|0
1651481050000|2022-05-02 08:44:10|305.84|303.44|305.23|302.83|305.84|303.44|305.09|302.69|0
1651481060000|2022-05-02 08:44:20|305.03|302.63|304.89|302.49|305.03|302.63|304.49|302.09|0
1651481070000|2022-05-02 08:44:30|304.96|302.56|304.55|302.15|304.96|302.56|304.55|302.15|0
1651481080000|2022-05-02 08:44:40|304.49|302.09|304.09|301.69|304.49|302.09|304.09|301.69|0
1651481090000|2022-05-02 08:44:50|304.29|301.89|304.09|301.69|304.36|301.96|304.09|301.69|0
1651481100000|2022-05-02 08:45:00|304.15|301.75|303.82|301.42|304.15|301.75|303.82|301.42|0
1651481110000|2022-05-02 08:45:10|304.02|301.62|304.15|301.75|304.15|301.75|303.95|301.55|0
1651481120000|2022-05-02 08:45:20|304.09|301.69|304.62|302.22|304.62|302.22|304.09|301.69|0
1651481130000|2022-05-02 08:45:30|304.49|302.09|304.62|302.22|304.62|302.22|304.49|302.09|0
1651481140000|2022-05-02 08:45:40|304.49|302.09|304.69|302.29|304.69|302.29|304.49|302.09|0
1651481150000|2022-05-02 08:45:50|304.55|302.15|304.09|301.69|304.55|302.15|304.09|301.69|0
1651481160000|2022-05-02 08:46:00|304.15|301.75|303.88|301.48|304.15|301.75|303.88|301.48|0
1651481170000|2022-05-02 08:46:10|303.95|301.55|304.22|301.82|304.22|301.82|303.95|301.55|0
1651481180000|2022-05-02 08:46:20|304.15|301.75|304.22|301.82|304.28|301.88|304.15|301.75|0
1651481190000|2022-05-02 08:46:30|304.35|301.95|304.35|301.95|304.35|301.95|304.22|301.82|0
1651481200000|2022-05-02 08:46:40|304.22|301.82|304.22|301.82|304.22|301.82|304.09|301.69|0
1651481210000|2022-05-02 08:46:50|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1651481220000|2022-05-02 08:47:00|304.22|301.82|304.55|302.15|304.55|302.15|304.22|301.82|0
1651481230000|2022-05-02 08:47:10|304.62|302.22|304.55|302.15|304.62|302.22|304.35|301.95|0
1651481240000|2022-05-02 08:47:20|304.69|302.29|305.49|303.09|305.49|303.09|304.69|302.29|0
1651481250000|2022-05-02 08:47:30|305.43|303.03|305.16|302.76|305.43|303.03|305.16|302.76|0
1651481260000|2022-05-02 08:47:40|305.03|302.63|305.36|302.96|305.49|303.09|305.03|302.63|0
1651481270000|2022-05-02 08:47:50|305.23|302.83|305.09|302.69|305.23|302.83|305.09|302.69|0
1651481280000|2022-05-02 08:48:00|305.22|302.82|305.22|302.82|305.29|302.89|305.22|302.82|0
1651481290000|2022-05-02 08:48:10|305.29|302.89|305.29|302.89|305.36|302.96|305.29|302.89|0
1651481300000|2022-05-02 08:48:20|305.36|302.96|305.36|302.96|305.36|302.96|305.29|302.89|0
1651481310000|2022-05-02 08:48:30|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1651481320000|2022-05-02 08:48:40|305.22|302.82|305.03|302.63|305.22|302.82|304.96|302.56|0
1651481330000|2022-05-02 08:48:50|304.96|302.56|304.69|302.29|304.96|302.56|304.62|302.22|0
1651481340000|2022-05-02 08:49:00|304.82|302.42|304.89|302.49|304.89|302.49|304.76|302.36|0
1651481350000|2022-05-02 08:49:10|304.96|302.56|304.89|302.49|305.03|302.63|304.89|302.49|0
1651481360000|2022-05-02 08:49:20|304.96|302.56|305.29|302.89|305.29|302.89|304.96|302.56|0
1651481370000|2022-05-02 08:49:30|305.22|302.82|305.29|302.89|305.29|302.89|305.22|302.82|0
1651481390000|2022-05-02 08:49:50|305.02|302.62|304.28|301.88|305.02|302.62|304.28|301.88|0
1651481400000|2022-05-02 08:50:00|304.55|302.15|304.89|302.49|304.89|302.49|304.55|302.15|0
1651481410000|2022-05-02 08:50:10|305.16|302.76|305.16|302.76|305.16|302.76|305.09|302.69|0
1651481420000|2022-05-02 08:50:20|305.29|302.89|304.89|302.49|305.29|302.89|304.89|302.49|0
1651481430000|2022-05-02 08:50:30|304.62|302.22|304.76|302.36|304.76|302.36|304.62|302.22|0
1651481440000|2022-05-02 08:50:40|305.02|302.62|305.16|302.76|305.16|302.76|305.02|302.62|0
1651481450000|2022-05-02 08:50:50|305.02|302.62|305.16|302.76|305.16|302.76|305.02|302.62|0
1651481460000|2022-05-02 08:51:00|305.22|302.82|306.03|303.63|306.03|303.63|305.22|302.82|0
1651481470000|2022-05-02 08:51:10|306.1|303.7|305.97|303.57|306.1|303.7|305.83|303.43|0
1651481480000|2022-05-02 08:51:20|305.76|303.36|305.76|303.36|305.76|303.36|305.7|303.3|0
1651481490000|2022-05-02 08:51:30|305.9|303.5|306.57|304.17|306.57|304.17|305.9|303.5|0
1651481500000|2022-05-02 08:51:40|306.51|304.11|306.71|304.31|306.71|304.31|306.51|304.11|0
1651481510000|2022-05-02 08:51:50|306.57|304.17|306.37|303.97|306.57|304.17|306.37|303.97|0
1651481520000|2022-05-02 08:52:00|306.1|303.7|306.37|303.97|306.37|303.97|306.1|303.7|0
1651481530000|2022-05-02 08:52:10|306.24|303.84|306.03|303.63|306.24|303.84|306.03|303.63|0
1651481540000|2022-05-02 08:52:20|305.43|303.03|305.49|303.09|305.76|303.36|305.43|303.03|0
1651481550000|2022-05-02 08:52:30|305.7|303.3|305.97|303.57|305.97|303.57|305.7|303.3|0
1651481560000|2022-05-02 08:52:40|306.24|303.84|306.5|304.1|306.64|304.24|306.24|303.84|0
1651481570000|2022-05-02 08:52:50|306.57|304.17|306.64|304.24|306.64|304.24|306.57|304.17|0
1651481580000|2022-05-02 08:53:00|306.57|304.17|307.38|304.98|307.38|304.98|306.57|304.17|0
1651481590000|2022-05-02 08:53:10|307.11|304.71|307.18|304.78|307.18|304.78|307.04|304.64|0
1651481600000|2022-05-02 08:53:20|306.97|304.57|307.31|304.91|307.45|305.05|306.97|304.57|0
1651481610000|2022-05-02 08:53:30|307.24|304.84|306.84|304.44|307.24|304.84|306.84|304.44|0
1651481620000|2022-05-02 08:53:40|307.04|304.64|306.77|304.37|307.04|304.64|306.77|304.37|0
1651481630000|2022-05-02 08:53:50|307.24|304.84|307.31|304.91|307.51|305.11|307.24|304.84|0
1651481640000|2022-05-02 08:54:00|307.24|304.84|307.38|304.98|307.38|304.98|307.24|304.84|0
1651481650000|2022-05-02 08:54:10|307.31|304.91|307.86|305.46|307.86|305.46|307.31|304.91|0
1651481660000|2022-05-02 08:54:20|307.99|305.59|307.78|305.38|307.99|305.59|307.78|305.38|0
1651481670000|2022-05-02 08:54:30|307.72|305.32|307.78|305.38|307.78|305.38|307.72|305.32|0
1651481680000|2022-05-02 08:54:40|307.72|305.32|307.99|305.59|307.99|305.59|307.65|305.25|0
1651481690000|2022-05-02 08:54:50|308.46|306.06|308.19|305.79|308.46|306.06|308.19|305.79|0
1651481700000|2022-05-02 08:55:00|308.06|305.66|307.85|305.45|308.13|305.73|307.85|305.45|0
1651481710000|2022-05-02 08:55:10|308.06|305.66|307.92|305.52|308.19|305.79|307.92|305.52|0
1651481720000|2022-05-02 08:55:20|307.78|305.38|307.78|305.38|307.85|305.45|307.78|305.38|0
1651481730000|2022-05-02 08:55:30|307.72|305.32|307.85|305.45|307.85|305.45|307.72|305.32|0
1651481740000|2022-05-02 08:55:40|308.33|305.93|308.73|306.33|308.73|306.33|308.33|305.93|0
1651481750000|2022-05-02 08:55:50|308.87|306.47|308.6|306.2|308.94|306.54|308.6|306.2|0
1651481760000|2022-05-02 08:56:00|308.8|306.4|308.67|306.27|308.8|306.4|308.67|306.27|0
1651481770000|2022-05-02 08:56:10|309.14|306.74|308.87|306.47|309.14|306.74|308.73|306.33|0
1651481780000|2022-05-02 08:56:20|308.73|306.33|308.4|306|308.73|306.33|308.4|306|0
1651481790000|2022-05-02 08:56:30|308.46|306.06|308.67|306.27|308.73|306.33|308.46|306.06|0
1651481800000|2022-05-02 08:56:40|308.4|306|308.53|306.13|308.53|306.13|308.26|305.86|0
1651481810000|2022-05-02 08:56:50|308.6|306.2|308.8|306.4|308.8|306.4|308.6|306.2|0
1651481820000|2022-05-02 08:57:00|308.73|306.33|308.94|306.54|309.14|306.74|308.73|306.33|0
1651481830000|2022-05-02 08:57:10|308.73|306.33|308.73|306.33|308.73|306.33|308.6|306.2|0
1651481840000|2022-05-02 08:57:20|308.67|306.27|309|306.6|309|306.6|308.67|306.27|0
1651481850000|2022-05-02 08:57:30|308.87|306.47|309.14|306.74|309.14|306.74|308.87|306.47|0
1651481860000|2022-05-02 08:57:40|309|306.6|308.94|306.54|309|306.6|308.6|306.2|0
1651481870000|2022-05-02 08:57:50|308.87|306.47|308.87|306.47|308.94|306.54|308.8|306.4|0
1651481880000|2022-05-02 08:58:00|308.94|306.54|308.39|305.99|309|306.6|308.39|305.99|0
1651481890000|2022-05-02 08:58:10|308.32|305.92|308.26|305.86|308.39|305.99|308.26|305.86|0
1651481900000|2022-05-02 08:58:20|308.39|305.99|308.39|305.99|308.46|306.06|308.39|305.99|0
1651481910000|2022-05-02 08:58:30|308.26|305.86|307.85|305.45|308.26|305.86|307.85|305.45|0
1651481920000|2022-05-02 08:58:40|307.92|305.52|307.38|304.98|307.92|305.52|307.38|304.98|0
1651481930000|2022-05-02 08:58:50|306.64|304.24|306.77|304.37|306.77|304.37|306.57|304.17|0
1651481940000|2022-05-02 08:59:00|306.64|304.24|306.77|304.37|306.77|304.37|306.64|304.24|0
1651481950000|2022-05-02 08:59:10|306.97|304.57|307.18|304.78|307.31|304.91|306.97|304.57|0
1651481960000|2022-05-02 08:59:20|307.31|304.91|307.31|304.91|307.31|304.91|307.31|304.91|0
1651481970000|2022-05-02 08:59:30|307.45|305.05|307.18|304.78|307.45|305.05|307.04|304.64|0
1651481980000|2022-05-02 08:59:40|306.91|304.51|306.5|304.1|306.91|304.51|306.5|304.1|0
1651481990000|2022-05-02 08:59:50|306.64|304.24|306.84|304.44|306.97|304.57|306.64|304.24|0
1651482000000|2022-05-02 09:00:00|306.77|304.37|306.5|304.1|306.77|304.37|306.5|304.1|0
1651482010000|2022-05-02 09:00:10|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1651482020000|2022-05-02 09:00:20|306.56|304.16|306.56|304.16|306.64|304.24|306.56|304.16|0
1651482030000|2022-05-02 09:00:30|306.63|304.23|306.43|304.03|306.63|304.23|306.43|304.03|0
1651482040000|2022-05-02 09:00:40|306.36|303.96|306.23|303.83|306.36|303.96|306.23|303.83|0
1651482050000|2022-05-02 09:00:50|306.29|303.89|306.16|303.76|306.29|303.89|306.16|303.76|0
1651482060000|2022-05-02 09:01:00|306.02|303.62|306.1|303.7|306.1|303.7|306.02|303.62|0
1651482070000|2022-05-02 09:01:10|306.09|303.69|306.23|303.83|306.23|303.83|306.09|303.69|0
1651482080000|2022-05-02 09:01:20|306.29|303.89|306.16|303.76|306.29|303.89|306.16|303.76|0
1651482090000|2022-05-02 09:01:30|305.83|303.43|305.76|303.36|305.83|303.43|305.76|303.36|0
1651482100000|2022-05-02 09:01:40|305.62|303.22|305.29|302.89|305.76|303.36|305.29|302.89|0
1651482110000|2022-05-02 09:01:50|305.35|302.95|305.02|302.62|305.35|302.95|305.02|302.62|0
1651482120000|2022-05-02 09:02:00|305.15|302.75|305.22|302.82|305.22|302.82|305.15|302.75|0
1651482130000|2022-05-02 09:02:10|305.49|303.09|305.56|303.16|305.82|303.42|305.49|303.09|0
1651482140000|2022-05-02 09:02:20|305.49|303.09|305.49|303.09|305.49|303.09|305.22|302.82|0
1651482150000|2022-05-02 09:02:30|305.35|302.95|305.42|303.02|305.49|303.09|305.35|302.95|0
1651482160000|2022-05-02 09:02:40|305.35|302.95|305.22|302.82|305.35|302.95|305.08|302.68|0
1651482170000|2022-05-02 09:02:50|305.02|302.62|304.68|302.28|305.02|302.62|304.68|302.28|0
1651482180000|2022-05-02 09:03:00|304.48|302.08|304.41|302.01|304.48|302.08|304.41|302.01|0
1651482190000|2022-05-02 09:03:10|304.34|301.94|304.27|301.87|304.34|301.94|304.27|301.87|0
1651482200000|2022-05-02 09:03:20|304.41|302.01|304.34|301.94|304.41|302.01|304.34|301.94|0
1651482210000|2022-05-02 09:03:30|303.94|301.54|304.27|301.87|304.27|301.87|303.94|301.54|0
1651482220000|2022-05-02 09:03:40|304.14|301.74|304.21|301.81|304.21|301.81|304.14|301.74|0
1651482230000|2022-05-02 09:03:50|304.27|301.87|304.14|301.74|304.27|301.87|304.01|301.61|0
1651482240000|2022-05-02 09:04:00|304.21|301.81|304.27|301.87|304.27|301.87|304.21|301.81|0
1651482250000|2022-05-02 09:04:10|304.41|302.01|303.87|301.47|304.41|302.01|303.81|301.41|0
1651482260000|2022-05-02 09:04:20|304.01|301.61|303.87|301.47|304.01|301.61|303.87|301.47|0
1651482270000|2022-05-02 09:04:30|303.94|301.54|304.41|302.01|304.54|302.14|303.94|301.54|0
1651482280000|2022-05-02 09:04:40|304.34|301.94|304.41|302.01|304.41|302.01|304.34|301.94|0
1651482290000|2022-05-02 09:04:50|304.48|302.08|304.41|302.01|304.68|302.28|304.41|302.01|0
1651482300000|2022-05-02 09:05:00|304.48|302.08|304.88|302.48|304.88|302.48|304.48|302.08|0
1651482310000|2022-05-02 09:05:10|304.81|302.41|304.81|302.41|304.81|302.41|304.68|302.28|0
1651482320000|2022-05-02 09:05:20|303.55|301.15|303.14|300.74|303.55|301.15|303.14|300.74|0
1651482330000|2022-05-02 09:05:30|303.21|300.81|303.14|300.74|303.21|300.81|303.14|300.74|0
1651482340000|2022-05-02 09:05:40|305.09|302.69|305.91|303.51|306.04|303.64|305.03|302.63|0
1651482350000|2022-05-02 09:05:50|306.1|303.7|305.97|303.57|306.1|303.7|305.97|303.57|0
1651482360000|2022-05-02 09:06:00|305.77|303.37|305.7|303.3|305.77|303.37|305.7|303.3|0
1651482370000|2022-05-02 09:06:10|305.77|303.37|305.83|303.43|305.83|303.43|305.77|303.37|0
1651482380000|2022-05-02 09:06:20|305.7|303.3|305.97|303.57|305.97|303.57|305.7|303.3|0
1651482390000|2022-05-02 09:06:30|305.83|303.43|305.97|303.57|305.97|303.57|305.7|303.3|0
1651482400000|2022-05-02 09:06:40|306.37|303.97|306.44|304.04|306.51|304.11|306.37|303.97|0
1651482410000|2022-05-02 09:06:50|306.51|304.11|306.37|303.97|306.51|304.11|306.37|303.97|0
1651482420000|2022-05-02 09:07:00|306.44|304.04|306.04|303.64|306.44|304.04|306.04|303.64|0
1651482430000|2022-05-02 09:07:10|306.17|303.77|306.37|303.97|306.37|303.97|306.17|303.77|0
1651482440000|2022-05-02 09:07:20|306.31|303.91|306.37|303.97|306.37|303.97|306.24|303.84|0
1651482450000|2022-05-02 09:07:30|306.31|303.91|306.1|303.7|306.31|303.91|306.1|303.7|0
1651482460000|2022-05-02 09:07:40|306.17|303.77|306.1|303.7|306.17|303.77|306.1|303.7|0
1651482470000|2022-05-02 09:07:50|306.24|303.84|306.1|303.7|306.24|303.84|306.1|303.7|0
1651482480000|2022-05-02 09:08:00|305.7|303.3|305.57|303.17|305.7|303.3|305.57|303.17|0
1651482490000|2022-05-02 09:08:10|305.7|303.3|305.97|303.57|306.04|303.64|305.7|303.3|0
1651482500000|2022-05-02 09:08:20|306.24|303.84|306.37|303.97|306.37|303.97|306.24|303.84|0
1651482510000|2022-05-02 09:08:30|306.31|303.91|307.38|304.98|307.38|304.98|306.31|303.91|0
1651482520000|2022-05-02 09:08:40|307.31|304.91|307.25|304.85|307.31|304.91|307.04|304.64|0
1651482530000|2022-05-02 09:08:50|307.18|304.78|307.04|304.64|307.18|304.78|307.04|304.64|0
1651482540000|2022-05-02 09:09:00|306.91|304.51|307.04|304.64|307.04|304.64|306.91|304.51|0
1651482550000|2022-05-02 09:09:10|306.98|304.58|307.04|304.64|307.04|304.64|306.98|304.58|0
1651482560000|2022-05-02 09:09:20|307.11|304.71|307.44|305.04|307.44|305.04|307.11|304.71|0
1651482570000|2022-05-02 09:09:30|307.51|305.11|306.84|304.44|307.51|305.11|306.84|304.44|0
1651482580000|2022-05-02 09:09:40|307.11|304.71|306.98|304.58|307.11|304.71|306.91|304.51|0
1651482590000|2022-05-02 09:09:50|307.18|304.78|307.18|304.78|307.18|304.78|307.11|304.71|0
1651482600000|2022-05-02 09:10:00|307.11|304.71|306.37|303.97|307.11|304.71|306.24|303.84|0
1651482610000|2022-05-02 09:10:10|306.5|304.1|306.44|304.04|306.5|304.1|306.37|303.97|0
1651482620000|2022-05-02 09:10:20|306.23|303.83|305.77|303.37|306.23|303.83|305.77|303.37|0
1651482630000|2022-05-02 09:10:30|305.83|303.43|306.23|303.83|306.23|303.83|305.83|303.43|0
1651482640000|2022-05-02 09:10:40|306.17|303.77|306.04|303.64|306.17|303.77|306.04|303.64|0
1651482650000|2022-05-02 09:10:50|306.1|303.7|306.5|304.1|306.5|304.1|306.1|303.7|0
1651482660000|2022-05-02 09:11:00|306.64|304.24|306.57|304.17|306.64|304.24|306.57|304.17|0
1651482670000|2022-05-02 09:11:10|306.5|304.1|306.44|304.04|306.5|304.1|306.44|304.04|0
1651482680000|2022-05-02 09:11:20|306.37|303.97|306.5|304.1|306.5|304.1|306.37|303.97|0
1651482690000|2022-05-02 09:11:30|306.37|303.97|306.17|303.77|306.5|304.1|306.17|303.77|0
1651482700000|2022-05-02 09:11:40|306.1|303.7|305.97|303.57|306.1|303.7|305.97|303.57|0
1651482710000|2022-05-02 09:11:50|305.83|303.43|305.7|303.3|305.97|303.57|305.63|303.23|0
1651482720000|2022-05-02 09:12:00|305.63|303.23|305.16|302.76|305.63|303.23|305.16|302.76|0
1651482730000|2022-05-02 09:12:10|305.23|302.83|305.23|302.83|305.23|302.83|305.23|302.83|0
1651482740000|2022-05-02 09:12:20|305.16|302.76|305.16|302.76|305.23|302.83|305.16|302.76|0
1651482750000|2022-05-02 09:12:30|305.3|302.9|305.03|302.63|305.3|302.9|305.03|302.63|0
1651482760000|2022-05-02 09:12:40|304.7|302.3|304.49|302.09|304.7|302.3|304.49|302.09|0
1651482770000|2022-05-02 09:12:50|304.63|302.23|304.63|302.23|304.76|302.36|304.63|302.23|0
1651482780000|2022-05-02 09:13:00|304.36|301.96|304.36|301.96|304.49|302.09|304.36|301.96|0
1651482790000|2022-05-02 09:13:10|304.43|302.03|304.63|302.23|304.63|302.23|304.43|302.03|0
1651482800000|2022-05-02 09:13:20|304.7|302.3|304.89|302.49|304.96|302.56|304.7|302.3|0
1651482810000|2022-05-02 09:13:30|304.96|302.56|305.03|302.63|305.03|302.63|304.96|302.56|0
1651482820000|2022-05-02 09:13:40|305.16|302.76|305.5|303.1|305.5|303.1|305.16|302.76|0
1651482830000|2022-05-02 09:13:50|305.36|302.96|305.43|303.03|305.56|303.16|305.36|302.96|0
1651482840000|2022-05-02 09:14:00|305.29|302.89|305.29|302.89|305.36|302.96|305.29|302.89|0
1651482850000|2022-05-02 09:14:10|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1651482860000|2022-05-02 09:14:20|305.7|303.3|305.83|303.43|305.83|303.43|305.7|303.3|0
1651482870000|2022-05-02 09:14:30|306.1|303.7|305.7|303.3|306.1|303.7|305.7|303.3|0
1651482880000|2022-05-02 09:14:40|305.56|303.16|305.43|303.03|305.56|303.16|305.43|303.03|0
1651482890000|2022-05-02 09:14:50|305.83|303.43|305.83|303.43|305.9|303.5|305.83|303.43|0
1651482900000|2022-05-02 09:15:00|305.9|303.5|305.83|303.43|305.9|303.5|305.7|303.3|0
1651482910000|2022-05-02 09:15:10|305.96|303.56|306.03|303.63|306.03|303.63|305.96|303.56|0
1651482920000|2022-05-02 09:15:20|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1651482930000|2022-05-02 09:15:30|306.03|303.63|306.1|303.7|306.1|303.7|305.96|303.56|0
1651482940000|2022-05-02 09:15:40|306.03|303.63|305.96|303.56|306.03|303.63|305.96|303.56|0
1651482950000|2022-05-02 09:15:50|305.9|303.5|305.69|303.29|305.9|303.5|305.69|303.29|0
1651482960000|2022-05-02 09:16:00|305.63|303.23|305.56|303.16|305.63|303.23|305.5|303.1|0
1651482970000|2022-05-02 09:16:10|305.9|303.5|305.76|303.36|305.9|303.5|305.76|303.36|0
1651482980000|2022-05-02 09:16:20|305.83|303.43|305.83|303.43|305.83|303.43|305.83|303.43|0
1651482990000|2022-05-02 09:16:30|305.69|303.29|305.43|303.03|305.69|303.29|305.43|303.03|0
1651483000000|2022-05-02 09:16:40|305.56|303.16|305.29|302.89|305.56|303.16|305.29|302.89|0
1651483010000|2022-05-02 09:16:50|305.23|302.83|305.16|302.76|305.23|302.83|305.16|302.76|0
1651483020000|2022-05-02 09:17:00|304.83|302.43|304.36|301.96|304.83|302.43|304.36|301.96|0
1651483030000|2022-05-02 09:17:10|304.49|302.09|304.09|301.69|304.49|302.09|304.09|301.69|0
1651483040000|2022-05-02 09:17:20|304.22|301.82|304.22|301.82|304.36|301.96|304.09|301.69|0
1651483050000|2022-05-02 09:17:30|304.16|301.76|304.22|301.82|304.22|301.82|304.09|301.69|0
1651483060000|2022-05-02 09:17:40|304.62|302.22|304.69|302.29|304.69|302.29|304.62|302.22|0
1651483070000|2022-05-02 09:17:50|304.62|302.22|305.16|302.76|305.16|302.76|304.62|302.22|0
1651483080000|2022-05-02 09:18:00|305.29|302.89|305.36|302.96|305.36|302.96|305.29|302.89|0
1651483090000|2022-05-02 09:18:10|305.09|302.69|305.29|302.89|305.29|302.89|305.02|302.62|0
1651483100000|2022-05-02 09:18:20|305.23|302.83|305.29|302.89|305.29|302.89|305.23|302.83|0
1651483110000|2022-05-02 09:18:30|305.43|303.03|305.56|303.16|305.56|303.16|305.43|303.03|0
1651483120000|2022-05-02 09:18:40|305.96|303.56|305.63|303.23|305.96|303.56|305.63|303.23|0
1651483130000|2022-05-02 09:18:50|305.56|303.16|305.49|303.09|305.56|303.16|305.43|303.03|0
1651483140000|2022-05-02 09:19:00|305.43|303.03|305.29|302.89|305.43|303.03|305.16|302.76|0
1651483150000|2022-05-02 09:19:10|305.16|302.76|305.02|302.62|305.16|302.76|305.02|302.62|0
1651483160000|2022-05-02 09:19:20|304.96|302.56|304.76|302.36|304.96|302.56|304.76|302.36|0
1651483170000|2022-05-02 09:19:30|304.89|302.49|305.29|302.89|305.29|302.89|304.89|302.49|0
1651483180000|2022-05-02 09:19:40|305.36|302.96|305.42|303.02|305.42|303.02|305.29|302.89|0
1651483190000|2022-05-02 09:19:50|305.63|303.23|306.09|303.69|306.09|303.69|305.63|303.23|0
1651483200000|2022-05-02 09:20:00|306.23|303.83|306.09|303.69|306.23|303.83|306.09|303.69|0
1651483210000|2022-05-02 09:20:10|306.3|303.9|306.16|303.76|306.3|303.9|306.16|303.76|0
1651483220000|2022-05-02 09:20:20|306.23|303.83|305.96|303.56|306.23|303.83|305.96|303.56|0
1651483230000|2022-05-02 09:20:30|305.9|303.5|305.69|303.29|306.16|303.76|305.69|303.29|0
1651483240000|2022-05-02 09:20:40|305.76|303.36|305.56|303.16|305.76|303.36|305.56|303.16|0
1651483250000|2022-05-02 09:20:50|305.63|303.23|305.83|303.43|306.09|303.69|305.63|303.23|0
1651483260000|2022-05-02 09:21:00|305.9|303.5|305.69|303.29|305.9|303.5|305.69|303.29|0
1651483270000|2022-05-02 09:21:10|305.83|303.43|306.16|303.76|306.16|303.76|305.76|303.36|0
1651483280000|2022-05-02 09:21:20|306.43|304.03|305.96|303.56|306.43|304.03|305.96|303.56|0
1651483290000|2022-05-02 09:21:30|305.83|303.43|305.96|303.56|305.96|303.56|305.83|303.43|0
1651483300000|2022-05-02 09:21:40|306.09|303.69|306.09|303.69|306.09|303.69|306.09|303.69|0
1651483310000|2022-05-02 09:21:50|306.23|303.83|306.3|303.9|306.36|303.96|306.23|303.83|0
1651483320000|2022-05-02 09:22:00|306.36|303.96|306.23|303.83|306.5|304.1|306.23|303.83|0
1651483330000|2022-05-02 09:22:10|305.96|303.56|305.96|303.56|305.96|303.56|305.83|303.43|0
1651483340000|2022-05-02 09:22:20|305.82|303.42|305.96|303.56|305.96|303.56|305.82|303.42|0
1651483350000|2022-05-02 09:22:30|305.29|302.89|305.02|302.62|305.29|302.89|304.89|302.49|0
1651483360000|2022-05-02 09:22:40|305.29|302.89|305.15|302.75|305.29|302.89|305.02|302.62|0
1651483370000|2022-05-02 09:22:50|305.09|302.69|305.02|302.62|305.09|302.69|305.02|302.62|0
1651483380000|2022-05-02 09:23:00|305.09|302.69|304.89|302.49|305.09|302.69|304.62|302.22|0
1651483390000|2022-05-02 09:23:10|305.02|302.62|305.02|302.62|305.02|302.62|304.96|302.56|0
1651483400000|2022-05-02 09:23:20|304.89|302.49|305.02|302.62|305.02|302.62|304.75|302.35|0
1651483420000|2022-05-02 09:23:40|304.62|302.22|304.82|302.42|304.82|302.42|304.62|302.22|0
1651483430000|2022-05-02 09:23:50|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1651483440000|2022-05-02 09:24:00|304.75|302.35|304.75|302.35|304.75|302.35|304.69|302.29|0
1651483450000|2022-05-02 09:24:10|304.62|302.22|304.02|301.62|304.62|302.22|304.02|301.62|0
1651483460000|2022-05-02 09:24:20|303.62|301.22|303.75|301.35|303.75|301.35|303.55|301.15|0
1651483470000|2022-05-02 09:24:30|303.89|301.49|303.95|301.55|304.15|301.75|303.89|301.49|0
1651483480000|2022-05-02 09:24:40|303.82|301.42|303.68|301.28|303.89|301.49|303.68|301.28|0
1651483490000|2022-05-02 09:24:50|303.82|301.42|303.55|301.15|303.82|301.42|303.42|301.02|0
1651483500000|2022-05-02 09:25:00|303.42|301.02|303.15|300.75|303.42|301.02|303.15|300.75|0
1651483510000|2022-05-02 09:25:10|303.09|300.69|302.82|300.42|303.09|300.69|302.75|300.35|0
1651483520000|2022-05-02 09:25:20|303.09|300.69|303.35|300.95|303.35|300.95|303.09|300.69|0
1651483530000|2022-05-02 09:25:30|303.28|300.88|303.15|300.75|303.35|300.95|303.15|300.75|0
1651483540000|2022-05-02 09:25:40|303.22|300.82|303.02|300.62|303.22|300.82|302.88|300.48|0
1651483550000|2022-05-02 09:25:50|303.09|300.69|303.15|300.75|303.15|300.75|303.09|300.69|0
1651483560000|2022-05-02 09:26:00|303.49|301.09|303.28|300.88|303.49|301.09|303.15|300.75|0
1651483570000|2022-05-02 09:26:10|303.49|301.09|303.42|301.02|303.49|301.09|303.15|300.75|0
1651483580000|2022-05-02 09:26:20|303.55|301.15|303.62|301.22|303.62|301.22|303.42|301.02|0
1651483590000|2022-05-02 09:26:30|303.68|301.28|303.89|301.49|303.89|301.49|303.68|301.28|0
1651483600000|2022-05-02 09:26:40|303.68|301.28|303.02|300.62|303.75|301.35|303.02|300.62|0
1651483610000|2022-05-02 09:26:50|303.15|300.75|303.15|300.75|303.28|300.88|303.02|300.62|0
1651483620000|2022-05-02 09:27:00|303.22|300.82|303.15|300.75|303.28|300.88|303.15|300.75|0
1651483630000|2022-05-02 09:27:10|303.22|300.82|303.15|300.75|303.22|300.82|303.15|300.75|0
1651483640000|2022-05-02 09:27:20|302.88|300.48|302.75|300.35|302.88|300.48|302.75|300.35|0
1651483650000|2022-05-02 09:27:30|302.88|300.48|302.68|300.28|302.88|300.48|302.68|300.28|0
1651483660000|2022-05-02 09:27:40|302.75|300.35|302.68|300.28|302.82|300.42|302.68|300.28|0
1651483670000|2022-05-02 09:27:50|302.35|299.95|302.48|300.08|302.48|300.08|302.35|299.95|0
1651483680000|2022-05-02 09:28:00|302.35|299.95|302.29|299.89|302.35|299.95|302.29|299.89|0
1651483690000|2022-05-02 09:28:10|302.22|299.82|302.22|299.82|302.29|299.89|302.22|299.82|0
1651483700000|2022-05-02 09:28:20|302.08|299.68|302.15|299.75|302.15|299.75|302.08|299.68|0
1651483710000|2022-05-02 09:28:30|302.22|299.82|302.15|299.75|302.22|299.82|302.15|299.75|0
1651483720000|2022-05-02 09:28:40|302.08|299.68|302.15|299.75|302.15|299.75|302.08|299.68|0
1651483730000|2022-05-02 09:28:50|302.22|299.82|302.15|299.75|302.22|299.82|302.15|299.75|0
1651483740000|2022-05-02 09:29:00|302.22|299.82|302.22|299.82|302.22|299.82|302.08|299.68|0
1651483750000|2022-05-02 09:29:10|302.35|299.95|302.42|300.02|302.42|300.02|302.35|299.95|0
1651483760000|2022-05-02 09:29:20|302.35|299.95|302.75|300.35|302.75|300.35|302.35|299.95|0
1651483770000|2022-05-02 09:29:30|302.95|300.55|303.28|300.88|303.41|301.01|302.95|300.55|0
1651483780000|2022-05-02 09:29:40|303.41|301.01|303.28|300.88|303.41|301.01|303.28|300.88|0
1651483790000|2022-05-02 09:29:50|303.41|301.01|303.35|300.95|303.41|301.01|303.35|300.95|0
1651483800000|2022-05-02 09:30:00|303.41|301.01|303.35|300.95|303.41|301.01|303.28|300.88|0
1651483810000|2022-05-02 09:30:10|303.48|301.08|303.01|300.61|303.48|301.08|303.01|300.61|0
1651483830000|2022-05-02 09:30:30|303.22|300.82|303.75|301.35|303.75|301.35|303.22|300.82|0
1651483840000|2022-05-02 09:30:40|303.55|301.15|303.28|300.88|303.81|301.41|303.28|300.88|0
1651483850000|2022-05-02 09:30:50|303.22|300.82|303.15|300.75|303.22|300.82|303.15|300.75|0
1651483860000|2022-05-02 09:31:00|303.28|300.88|303.28|300.88|303.28|300.88|303.22|300.82|0
1651483870000|2022-05-02 09:31:10|303.22|300.82|303.01|300.61|303.22|300.82|303.01|300.61|0
1651483880000|2022-05-02 09:31:20|302.88|300.48|302.35|299.95|302.88|300.48|302.35|299.95|0
1651483890000|2022-05-02 09:31:30|302.42|300.02|302.48|300.08|302.48|300.08|302.42|300.02|0
1651483900000|2022-05-02 09:31:40|302.61|300.21|302.48|300.08|302.61|300.21|302.48|300.08|0
1651483910000|2022-05-02 09:31:50|302.61|300.21|302.61|300.21|302.61|300.21|302.61|300.21|0
1651483920000|2022-05-02 09:32:00|302.75|300.35|302.88|300.48|302.88|300.48|302.75|300.35|0
1651483930000|2022-05-02 09:32:10|302.82|300.42|303.08|300.68|303.08|300.68|302.75|300.35|0
1651483940000|2022-05-02 09:32:20|303.15|300.75|303.15|300.75|303.21|300.81|303.15|300.75|0
1651483950000|2022-05-02 09:32:30|302.88|300.48|302.88|300.48|302.95|300.55|302.88|300.48|0
1651483960000|2022-05-02 09:32:40|302.75|300.35|302.75|300.35|302.75|300.35|302.75|300.35|0
1651483970000|2022-05-02 09:32:50|302.88|300.48|302.88|300.48|302.88|300.48|302.75|300.35|0
1651483980000|2022-05-02 09:33:00|302.75|300.35|302.35|299.95|302.75|300.35|302.35|299.95|0
1651483990000|2022-05-02 09:33:10|302.21|299.81|302.28|299.88|302.28|299.88|302.08|299.68|0
1651484000000|2022-05-02 09:33:20|302.21|299.81|302.48|300.08|302.48|300.08|302.21|299.81|0
1651484010000|2022-05-02 09:33:30|302.61|300.21|302.81|300.41|302.81|300.41|302.61|300.21|0
1651484020000|2022-05-02 09:33:40|302.95|300.55|302.81|300.41|302.95|300.55|302.81|300.41|0
1651484030000|2022-05-02 09:33:50|302.61|300.21|302.61|300.21|302.74|300.34|302.61|300.21|0
1651484040000|2022-05-02 09:34:00|302.55|300.15|302.55|300.15|302.55|300.15|302.48|300.08|0
1651484050000|2022-05-02 09:34:10|302.48|300.08|302.61|300.21|302.61|300.21|302.48|300.08|0
1651484060000|2022-05-02 09:34:20|302.74|300.34|302.68|300.28|302.74|300.34|302.68|300.28|0
1651484070000|2022-05-02 09:34:30|302.21|299.81|302.08|299.68|302.21|299.81|302.02|299.62|0
1651484080000|2022-05-02 09:34:40|302.21|299.81|302.21|299.81|302.21|299.81|302.21|299.81|0
1651484090000|2022-05-02 09:34:50|302.41|300.01|302.34|299.94|302.48|300.08|302.34|299.94|0
1651484100000|2022-05-02 09:35:00|302.21|299.81|301.55|299.15|302.21|299.81|301.41|299.01|0
1651484110000|2022-05-02 09:35:10|301.62|299.22|301.75|299.35|301.75|299.35|301.62|299.22|0
1651484120000|2022-05-02 09:35:20|301.81|299.41|301.81|299.41|301.88|299.48|301.81|299.41|0
1651484130000|2022-05-02 09:35:30|301.95|299.55|301.62|299.22|301.95|299.55|301.62|299.22|0
1651484140000|2022-05-02 09:35:40|301.75|299.35|301.68|299.28|301.75|299.35|301.62|299.22|0
1651484150000|2022-05-02 09:35:50|301.81|299.41|301.75|299.35|301.81|299.41|301.75|299.35|0
1651484160000|2022-05-02 09:36:00|301.68|299.28|301.55|299.15|301.68|299.28|301.41|299.01|0
1651484170000|2022-05-02 09:36:10|301.75|299.35|301.68|299.28|301.81|299.41|301.68|299.28|0
1651484180000|2022-05-02 09:36:20|301.81|299.41|301.95|299.55|301.95|299.55|301.81|299.41|0
1651484190000|2022-05-02 09:36:30|301.88|299.48|302.21|299.81|302.34|299.94|301.88|299.48|0
1651484200000|2022-05-02 09:36:40|302.28|299.88|302.61|300.21|302.61|300.21|302.28|299.88|0
1651484210000|2022-05-02 09:36:50|302.48|300.08|302.21|299.81|302.48|300.08|302.21|299.81|0
1651484220000|2022-05-02 09:37:00|301.88|299.48|301.68|299.28|301.88|299.48|301.68|299.28|0
1651484230000|2022-05-02 09:37:10|301.55|299.15|301.41|299.01|301.55|299.15|301.41|299.01|0
1651484240000|2022-05-02 09:37:20|301.22|298.82|301.81|299.41|301.81|299.41|301.22|298.82|0
1651484250000|2022-05-02 09:37:30|301.68|299.28|301.94|299.54|301.94|299.54|301.68|299.28|0
1651484260000|2022-05-02 09:37:40|302.15|299.75|301.75|299.35|302.15|299.75|301.75|299.35|0
1651484270000|2022-05-02 09:37:50|302.15|299.75|302.08|299.68|302.15|299.75|302.08|299.68|0
1651484280000|2022-05-02 09:38:00|301.88|299.48|301.88|299.48|301.88|299.48|301.88|299.48|0
1651484290000|2022-05-02 09:38:10|301.81|299.41|302.15|299.75|302.15|299.75|301.81|299.41|0
1651484300000|2022-05-02 09:38:20|302.08|299.68|302.08|299.68|302.21|299.81|302.08|299.68|0
1651484310000|2022-05-02 09:38:30|302.01|299.61|302.34|299.94|302.34|299.94|302.01|299.61|0
1651484320000|2022-05-02 09:38:40|302.21|299.81|302.08|299.68|302.21|299.81|302.01|299.61|0
1651484330000|2022-05-02 09:38:50|301.94|299.54|301.81|299.41|301.94|299.54|301.81|299.41|0
1651484340000|2022-05-02 09:39:00|301.88|299.48|302.01|299.61|302.01|299.61|301.88|299.48|0
1651484350000|2022-05-02 09:39:10|302.08|299.68|301.88|299.48|302.08|299.68|301.81|299.41|0
1651484360000|2022-05-02 09:39:20|301.94|299.54|301.81|299.41|301.94|299.54|301.68|299.28|0
1651484370000|2022-05-02 09:39:30|302.08|299.68|302.08|299.68|302.15|299.75|302.08|299.68|0
1651484380000|2022-05-02 09:39:40|302.01|299.61|302.15|299.75|302.15|299.75|302.01|299.61|0
1651484390000|2022-05-02 09:39:50|301.94|299.54|301.94|299.54|301.94|299.54|301.81|299.41|0
1651484400000|2022-05-02 09:40:00|302.01|299.61|301.94|299.54|302.08|299.68|301.94|299.54|0
1651484410000|2022-05-02 09:40:10|302.01|299.61|302.08|299.68|302.14|299.74|302.01|299.61|0
1651484420000|2022-05-02 09:40:20|302.14|299.74|302.01|299.61|302.14|299.74|302.01|299.61|0
1651484430000|2022-05-02 09:40:30|302.08|299.68|301.88|299.48|302.08|299.68|301.88|299.48|0
1651484440000|2022-05-02 09:40:40|301.75|299.35|301.81|299.41|301.81|299.41|301.75|299.35|0
1651484450000|2022-05-02 09:40:50|301.88|299.48|302.21|299.81|302.21|299.81|301.88|299.48|0
1651484460000|2022-05-02 09:41:00|302.28|299.88|302.81|300.41|302.81|300.41|302.28|299.88|0
1651484470000|2022-05-02 09:41:10|302.74|300.34|302.81|300.41|302.81|300.41|302.74|300.34|0
1651484480000|2022-05-02 09:41:20|302.74|300.34|302.47|300.07|302.81|300.41|302.47|300.07|0
1651484490000|2022-05-02 09:41:30|302.14|299.74|302.28|299.88|302.28|299.88|302.14|299.74|0
1651484500000|2022-05-02 09:41:40|302.41|300.01|302.47|300.07|302.47|300.07|302.41|300.01|0
1651484510000|2022-05-02 09:41:50|302.61|300.21|302.21|299.81|302.61|300.21|302.21|299.81|0
1651484520000|2022-05-02 09:42:00|302.28|299.88|302.47|300.07|302.47|300.07|302.21|299.81|0
1651484530000|2022-05-02 09:42:10|302.61|300.21|302.41|300.01|302.61|300.21|302.34|299.94|0
1651484540000|2022-05-02 09:42:20|302.74|300.34|302.47|300.07|302.74|300.34|302.47|300.07|0
1651484550000|2022-05-02 09:42:30|302.54|300.14|302.61|300.21|302.61|300.21|302.54|300.14|0
1651484560000|2022-05-02 09:42:40|302.54|300.14|302.47|300.07|302.54|300.14|302.47|300.07|0
1651484570000|2022-05-02 09:42:50|302.34|299.94|302.54|300.14|302.54|300.14|302.34|299.94|0
1651484580000|2022-05-02 09:43:00|302.74|300.34|302.74|300.34|302.74|300.34|302.61|300.21|0
1651484590000|2022-05-02 09:43:10|302.87|300.47|302.61|300.21|302.87|300.47|302.61|300.21|0
1651484600000|2022-05-02 09:43:20|302.67|300.27|302.74|300.34|302.87|300.47|302.67|300.27|0
1651484610000|2022-05-02 09:43:30|302.54|300.14|302.67|300.27|302.74|300.34|302.54|300.14|0
1651484620000|2022-05-02 09:43:40|302.54|300.14|302.41|300.01|302.61|300.21|302.41|300.01|0
1651484630000|2022-05-02 09:43:50|302.74|300.34|302.61|300.21|302.74|300.34|302.61|300.21|0
1651484640000|2022-05-02 09:44:00|302.54|300.14|302.47|300.07|302.54|300.14|302.41|300.01|0
1651484650000|2022-05-02 09:44:10|302.34|299.94|302.47|300.07|302.47|300.07|302.34|299.94|0
1651484660000|2022-05-02 09:44:20|302.74|300.34|302.61|300.21|302.74|300.34|302.61|300.21|0
1651484670000|2022-05-02 09:44:30|302.67|300.27|302.81|300.41|302.81|300.41|302.67|300.27|0
1651484680000|2022-05-02 09:44:40|303.67|301.27|303.74|301.34|303.74|301.34|303.61|301.21|0
1651484690000|2022-05-02 09:44:50|299.69|297.29|299.83|297.43|299.83|297.43|299.63|297.23|0
1651484700000|2022-05-02 09:45:00|299.89|297.49|300.77|298.37|300.9|298.5|299.89|297.49|0
1651484710000|2022-05-02 09:45:10|300.71|298.31|300.84|298.44|300.84|298.44|300.64|298.24|0
1651484720000|2022-05-02 09:45:20|301.04|298.64|301.04|298.64|301.3|298.9|301.04|298.64|0
1651484730000|2022-05-02 09:45:30|301.11|298.71|300.9|298.5|301.11|298.71|300.9|298.5|0
1651484740000|2022-05-02 09:45:40|301.04|298.64|300.9|298.5|301.04|298.64|300.9|298.5|0
1651484750000|2022-05-02 09:45:50|300.77|298.37|300.9|298.5|300.9|298.5|300.77|298.37|0
1651484760000|2022-05-02 09:46:00|300.77|298.37|300.5|298.1|300.77|298.37|300.17|297.77|0
1651484770000|2022-05-02 09:46:10|300.64|298.24|300.64|298.24|300.77|298.37|300.64|298.24|0
1651484780000|2022-05-02 09:46:20|300.71|298.31|300.71|298.31|300.77|298.37|300.64|298.24|0
1651484790000|2022-05-02 09:46:30|300.64|298.24|301.04|298.64|301.04|298.64|300.64|298.24|0
1651484800000|2022-05-02 09:46:40|300.9|298.5|301.37|298.97|301.44|299.04|300.9|298.5|0
1651484810000|2022-05-02 09:46:50|301.44|299.04|301.44|299.04|301.44|299.04|301.44|299.04|0
1651484820000|2022-05-02 09:47:00|301.51|299.11|301.84|299.44|301.84|299.44|301.51|299.11|0
1651484830000|2022-05-02 09:47:10|301.97|299.57|301.77|299.37|301.97|299.57|301.77|299.37|0
1651484840000|2022-05-02 09:47:20|301.97|299.57|301.77|299.37|301.97|299.57|301.77|299.37|0
1651484850000|2022-05-02 09:47:30|301.37|298.97|301.37|298.97|301.37|298.97|301.37|298.97|0
1651484860000|2022-05-02 09:47:40|301.24|298.84|301.3|298.9|301.3|298.9|301.24|298.84|0
1651484870000|2022-05-02 09:47:50|301.04|298.64|300.9|298.5|301.04|298.64|300.9|298.5|0
1651484880000|2022-05-02 09:48:00|300.77|298.37|301.17|298.77|301.17|298.77|300.77|298.37|0
1651484890000|2022-05-02 09:48:10|301.04|298.64|301.04|298.64|301.04|298.64|300.97|298.57|0
1651484900000|2022-05-02 09:48:20|300.9|298.5|300.9|298.5|300.9|298.5|300.77|298.37|0
1651484910000|2022-05-02 09:48:30|300.77|298.37|300.9|298.5|300.97|298.57|300.77|298.37|0
1651484920000|2022-05-02 09:48:40|300.77|298.37|300.84|298.44|300.84|298.44|300.77|298.37|0
1651484930000|2022-05-02 09:48:50|301.03|298.63|301.17|298.77|301.17|298.77|300.97|298.57|0
1651484940000|2022-05-02 09:49:00|300.97|298.57|300.84|298.44|300.97|298.57|300.84|298.44|0
1651484950000|2022-05-02 09:49:10|300.77|298.37|300.84|298.44|300.84|298.44|300.7|298.3|0
1651484960000|2022-05-02 09:49:20|300.77|298.37|300.9|298.5|300.9|298.5|300.77|298.37|0
1651484970000|2022-05-02 09:49:30|301.03|298.63|300.97|298.57|301.03|298.63|300.9|298.5|0
1651484980000|2022-05-02 09:49:40|301.1|298.7|301.44|299.04|301.44|299.04|301.1|298.7|0
1651484990000|2022-05-02 09:49:50|301.24|298.84|301.17|298.77|301.3|298.9|301.17|298.77|0
1651485000000|2022-05-02 09:50:00|301.24|298.84|301.1|298.7|301.3|298.9|301.1|298.7|0
1651485010000|2022-05-02 09:50:10|300.9|298.5|301.03|298.63|301.03|298.63|300.9|298.5|0
1651485020000|2022-05-02 09:50:20|301.1|298.7|300.77|298.37|301.1|298.7|300.77|298.37|0
1651485030000|2022-05-02 09:50:30|300.63|298.23|300.5|298.1|300.63|298.23|300.5|298.1|0
1651485040000|2022-05-02 09:50:40|300.23|297.83|300.23|297.83|300.23|297.83|300.23|297.83|0
1651485050000|2022-05-02 09:50:50|300.17|297.77|299.83|297.43|300.17|297.77|299.83|297.43|0
1651485060000|2022-05-02 09:51:00|299.97|297.57|299.9|297.5|299.97|297.57|299.9|297.5|0
1651485070000|2022-05-02 09:51:10|299.97|297.57|300.1|297.7|300.23|297.83|299.97|297.57|0
1651485080000|2022-05-02 09:51:20|300.17|297.77|300.1|297.7|300.17|297.77|300.04|297.64|0
1651485090000|2022-05-02 09:51:30|299.83|297.43|299.83|297.43|299.83|297.43|299.7|297.3|0
1651485100000|2022-05-02 09:51:40|299.77|297.37|299.83|297.43|299.83|297.43|299.77|297.37|0
1651485110000|2022-05-02 09:51:50|299.97|297.57|299.97|297.57|299.97|297.57|299.9|297.5|0
1651485130000|2022-05-02 09:52:10|300.1|297.7|300.1|297.7|300.17|297.77|300.1|297.7|0
1651485140000|2022-05-02 09:52:20|300.37|297.97|300.37|297.97|300.5|298.1|300.37|297.97|0
1651485150000|2022-05-02 09:52:30|300.43|298.03|300.37|297.97|300.43|298.03|300.37|297.97|0
1651485160000|2022-05-02 09:52:40|300.3|297.9|300.3|297.9|300.3|297.9|300.23|297.83|0
1651485170000|2022-05-02 09:52:50|300.43|298.03|300.37|297.97|300.43|298.03|300.37|297.97|0
1651485180000|2022-05-02 09:53:00|300.23|297.83|300.17|297.77|300.23|297.83|300.1|297.7|0
1651485190000|2022-05-02 09:53:10|300.1|297.7|300.1|297.7|300.1|297.7|300.1|297.7|0
1651485200000|2022-05-02 09:53:20|300.03|297.63|299.97|297.57|300.1|297.7|299.97|297.57|0
1651485210000|2022-05-02 09:53:30|299.83|297.43|300.1|297.7|300.1|297.7|299.83|297.43|0
1651485220000|2022-05-02 09:53:40|300.23|297.83|300.3|297.9|300.3|297.9|300.23|297.83|0
1651485230000|2022-05-02 09:53:50|300.23|297.83|300.23|297.83|300.36|297.96|300.23|297.83|0
1651485240000|2022-05-02 09:54:00|300.43|298.03|300.23|297.83|300.43|298.03|300.23|297.83|0
1651485250000|2022-05-02 09:54:10|300.3|297.9|300.36|297.96|300.36|297.96|300.3|297.9|0
1651485260000|2022-05-02 09:54:20|300.43|298.03|300.36|297.96|300.43|298.03|300.36|297.96|0
1651485270000|2022-05-02 09:54:30|300.43|298.03|300.43|298.03|300.43|298.03|300.43|298.03|0
1651485280000|2022-05-02 09:54:40|300.23|297.83|300.43|298.03|300.43|298.03|300.23|297.83|0
1651485290000|2022-05-02 09:54:50|300.23|297.83|300.23|297.83|300.23|297.83|300.23|297.83|0
1651485300000|2022-05-02 09:55:00|300.3|297.9|300.3|297.9|300.3|297.9|300.3|297.9|0
1651485310000|2022-05-02 09:55:10|300.36|297.96|300.76|298.36|300.76|298.36|300.36|297.96|0
1651485320000|2022-05-02 09:55:20|300.7|298.3|301.03|298.63|301.03|298.63|300.7|298.3|0
1651485330000|2022-05-02 09:55:30|300.9|298.5|301.3|298.9|301.3|298.9|300.9|298.5|0
1651485340000|2022-05-02 09:55:40|301.43|299.03|301.43|299.03|301.43|299.03|301.3|298.9|0
1651485350000|2022-05-02 09:55:50|301.37|298.97|301.63|299.23|301.63|299.23|301.37|298.97|0
1651485360000|2022-05-02 09:56:00|301.56|299.16|301.83|299.43|301.83|299.43|301.5|299.1|0
1651485370000|2022-05-02 09:56:10|301.9|299.5|302.1|299.7|302.1|299.7|301.9|299.5|0
1651485380000|2022-05-02 09:56:20|301.97|299.57|301.83|299.43|301.97|299.57|301.83|299.43|0
1651485390000|2022-05-02 09:56:30|302.04|299.64|301.97|299.57|302.04|299.64|301.83|299.43|0
1651485400000|2022-05-02 09:56:40|302.04|299.64|302.1|299.7|302.1|299.7|302.04|299.64|0
1651485410000|2022-05-02 09:56:50|301.9|299.5|301.3|298.9|301.9|299.5|301.3|298.9|0
1651485420000|2022-05-02 09:57:00|300.9|298.5|301.16|298.76|301.16|298.76|300.9|298.5|0
1651485430000|2022-05-02 09:57:10|301.3|298.9|301.16|298.76|301.3|298.9|301.16|298.76|0
1651485440000|2022-05-02 09:57:20|301.3|298.9|301.3|298.9|301.3|298.9|301.3|298.9|0
1651485450000|2022-05-02 09:57:30|301.16|298.76|301.7|299.3|301.7|299.3|301.16|298.76|0
1651485460000|2022-05-02 09:57:40|301.83|299.43|301.83|299.43|301.83|299.43|301.83|299.43|0
1651485470000|2022-05-02 09:57:50|301.7|299.3|301.56|299.16|301.7|299.3|301.5|299.1|0
1651485480000|2022-05-02 09:58:00|301.43|299.03|301.43|299.03|301.43|299.03|301.3|298.9|0
1651485490000|2022-05-02 09:58:10|301.56|299.16|301.43|299.03|301.56|299.16|301.43|299.03|0
1651485500000|2022-05-02 09:58:20|301.7|299.3|301.96|299.56|301.96|299.56|301.7|299.3|0
1651485510000|2022-05-02 09:58:30|302.03|299.63|301.83|299.43|302.03|299.63|301.83|299.43|0
1651485520000|2022-05-02 09:58:40|301.7|299.3|301.96|299.56|301.96|299.56|301.7|299.3|0
1651485530000|2022-05-02 09:58:50|301.9|299.5|301.9|299.5|301.96|299.56|301.9|299.5|0
1651485540000|2022-05-02 09:59:00|301.7|299.3|301.77|299.37|301.77|299.37|301.7|299.3|0
1651485550000|2022-05-02 09:59:10|301.9|299.5|301.83|299.43|301.9|299.5|301.83|299.43|0
1651485560000|2022-05-02 09:59:20|301.77|299.37|301.77|299.37|301.77|299.37|301.7|299.3|0
1651485570000|2022-05-02 09:59:30|301.83|299.43|301.77|299.37|301.83|299.43|301.7|299.3|0
1651485580000|2022-05-02 09:59:40|301.7|299.3|301.96|299.56|301.96|299.56|301.7|299.3|0
1651485590000|2022-05-02 09:59:50|301.9|299.5|302.23|299.83|302.23|299.83|301.9|299.5|0
1651485600000|2022-05-02 10:00:00|302.17|299.77|301.96|299.56|302.17|299.77|301.96|299.56|0
1651485610000|2022-05-02 10:00:10|302.1|299.7|302.1|299.7|302.1|299.7|302.1|299.7|0
1651485620000|2022-05-02 10:00:20|302.17|299.77|301.96|299.56|302.17|299.77|301.96|299.56|0
1651485630000|2022-05-02 10:00:30|302.1|299.7|302.03|299.63|302.1|299.7|302.03|299.63|0
1651485640000|2022-05-02 10:00:40|301.83|299.43|301.63|299.23|301.83|299.43|301.63|299.23|0
1651485650000|2022-05-02 10:00:50|301.7|299.3|301.9|299.5|301.9|299.5|301.7|299.3|0
1651485660000|2022-05-02 10:01:00|301.96|299.56|302.1|299.7|302.1|299.7|301.9|299.5|0
1651485680000|2022-05-02 10:01:20|302.17|299.77|302.9|300.5|303.17|300.77|302.17|299.77|0
1651485690000|2022-05-02 10:01:30|303.03|300.63|304.04|301.64|304.04|301.64|303.03|300.63|0
1651485700000|2022-05-02 10:01:40|303.91|301.51|303.84|301.44|304.04|301.64|303.84|301.44|0
1651485710000|2022-05-02 10:01:50|303.91|301.51|303.97|301.57|303.97|301.57|303.84|301.44|0
1651485720000|2022-05-02 10:02:00|304.11|301.71|303.97|301.57|304.11|301.71|303.97|301.57|0
1651485730000|2022-05-02 10:02:10|303.91|301.51|303.78|301.38|303.91|301.51|303.51|301.11|0
1651485740000|2022-05-02 10:02:20|303.84|301.44|303.91|301.51|303.91|301.51|303.84|301.44|0
1651485750000|2022-05-02 10:02:30|303.84|301.44|303.57|301.17|303.84|301.44|303.44|301.04|0
1651485760000|2022-05-02 10:02:40|303.7|301.3|303.64|301.24|303.7|301.3|303.64|301.24|0
1651485770000|2022-05-02 10:02:50|303.7|301.3|303.97|301.57|303.97|301.57|303.7|301.3|0
1651485780000|2022-05-02 10:03:00|304.18|301.78|304.04|301.64|304.18|301.78|303.97|301.57|0
1651485790000|2022-05-02 10:03:10|303.97|301.57|303.7|301.3|303.97|301.57|303.7|301.3|0
1651485800000|2022-05-02 10:03:20|303.77|301.37|303.57|301.17|303.77|301.37|303.57|301.17|0
1651485810000|2022-05-02 10:03:30|303.44|301.04|303.3|300.9|303.57|301.17|303.3|300.9|0
1651485820000|2022-05-02 10:03:40|303.17|300.77|303.44|301.04|303.44|301.04|303.17|300.77|0
1651485830000|2022-05-02 10:03:50|303.3|300.9|303.1|300.7|303.3|300.9|303.1|300.7|0
1651485840000|2022-05-02 10:04:00|303.03|300.63|302.9|300.5|303.03|300.63|302.9|300.5|0
1651485860000|2022-05-02 10:04:20|303.03|300.63|302.97|300.57|303.03|300.63|302.97|300.57|0
1651485870000|2022-05-02 10:04:30|303.17|300.77|303.37|300.97|303.37|300.97|303.17|300.77|0
1651485880000|2022-05-02 10:04:40|303.44|301.04|303.7|301.3|303.7|301.3|303.44|301.04|0
1651485900000|2022-05-02 10:05:00|303.43|301.03|303.17|300.77|303.43|301.03|303.17|300.77|0
1651485910000|2022-05-02 10:05:10|302.97|300.57|302.97|300.57|302.97|300.57|302.9|300.5|0
1651485920000|2022-05-02 10:05:20|302.9|300.5|303.03|300.63|303.03|300.63|302.9|300.5|0
1651485930000|2022-05-02 10:05:30|303.17|300.77|303.03|300.63|303.17|300.77|303.03|300.63|0
1651485940000|2022-05-02 10:05:40|302.9|300.5|302.9|300.5|302.9|300.5|302.9|300.5|0
1651485950000|2022-05-02 10:05:50|302.97|300.57|303.03|300.63|303.03|300.63|302.97|300.57|0
1651485960000|2022-05-02 10:06:00|303.17|300.77|303.03|300.63|303.17|300.77|303.03|300.63|0
1651485970000|2022-05-02 10:06:10|303.17|300.77|303.17|300.77|303.17|300.77|303.17|300.77|0
1651485980000|2022-05-02 10:06:20|303.3|300.9|303.37|300.97|303.37|300.97|303.3|300.9|0
1651485990000|2022-05-02 10:06:30|303.24|300.84|303.3|300.9|303.3|300.9|303.17|300.77|0
1651486000000|2022-05-02 10:06:40|303.37|300.97|303.77|301.37|303.77|301.37|303.37|300.97|0
1651486010000|2022-05-02 10:06:50|303.7|301.3|303.77|301.37|303.91|301.51|303.7|301.3|0
1651486020000|2022-05-02 10:07:00|303.97|301.57|303.97|301.57|303.97|301.57|303.97|301.57|0
1651486030000|2022-05-02 10:07:10|304.11|301.71|304.24|301.84|304.37|301.97|304.11|301.71|0
1651486040000|2022-05-02 10:07:20|304.18|301.78|303.84|301.44|304.18|301.78|303.84|301.44|0
1651486050000|2022-05-02 10:07:30|303.77|301.37|304.17|301.77|304.17|301.77|303.77|301.37|0
1651486060000|2022-05-02 10:07:40|304.11|301.71|304.1|301.7|304.11|301.71|303.84|301.44|0
1651486070000|2022-05-02 10:07:50|304.24|301.84|304.1|301.7|304.24|301.84|304.1|301.7|0
1651486080000|2022-05-02 10:08:00|303.97|301.57|304.17|301.77|304.24|301.84|303.97|301.57|0
1651486090000|2022-05-02 10:08:10|304.1|301.7|303.97|301.57|304.17|301.77|303.97|301.57|0
1651486100000|2022-05-02 10:08:20|303.84|301.44|303.84|301.44|303.84|301.44|303.84|301.44|0
1651486120000|2022-05-02 10:08:40|303.7|301.3|303.7|301.3|303.7|301.3|303.57|301.17|0
1651486130000|2022-05-02 10:08:50|303.97|301.57|304.1|301.7|304.1|301.7|303.97|301.57|0
1651486140000|2022-05-02 10:09:00|303.97|301.57|304.1|301.7|304.31|301.91|303.97|301.57|0
1651486150000|2022-05-02 10:09:10|303.97|301.57|303.91|301.51|303.97|301.57|303.84|301.44|0
1651486160000|2022-05-02 10:09:20|303.97|301.57|303.97|301.57|304.1|301.7|303.97|301.57|0
1651486170000|2022-05-02 10:09:30|304.04|301.64|303.7|301.3|304.04|301.64|303.7|301.3|0
1651486180000|2022-05-02 10:09:40|303.83|301.43|303.77|301.37|303.83|301.43|303.7|301.3|0
1651486190000|2022-05-02 10:09:50|303.7|301.3|303.3|300.9|303.7|301.3|303.3|300.9|0
1651486200000|2022-05-02 10:10:00|303.03|300.63|302.23|299.83|303.03|300.63|302.23|299.83|0
1651486210000|2022-05-02 10:10:10|302.09|299.69|302.16|299.76|302.23|299.83|302.09|299.69|0
1651486220000|2022-05-02 10:10:20|301.96|299.56|301.42|299.02|301.96|299.56|301.42|299.02|0
1651486230000|2022-05-02 10:10:30|301.76|299.36|301.42|299.02|301.96|299.56|301.42|299.02|0
1651486240000|2022-05-02 10:10:40|301.15|298.75|300.96|298.56|301.15|298.75|300.96|298.56|0
1651486250000|2022-05-02 10:10:50|301.02|298.62|300.75|298.35|301.02|298.62|300.75|298.35|0
1651486260000|2022-05-02 10:11:00|300.69|298.29|300.89|298.49|300.89|298.49|300.62|298.22|0
1651486270000|2022-05-02 10:11:10|301.02|298.62|301.29|298.89|301.29|298.89|301.02|298.62|0
1651486280000|2022-05-02 10:11:20|301.15|298.75|301.29|298.89|301.29|298.89|301.15|298.75|0
1651486290000|2022-05-02 10:11:30|301.36|298.96|301.42|299.02|301.42|299.02|301.36|298.96|0
1651486300000|2022-05-02 10:11:40|301.29|298.89|301.42|299.02|301.42|299.02|301.29|298.89|0
1651486310000|2022-05-02 10:11:50|301.02|298.62|301.15|298.75|301.15|298.75|301.02|298.62|0
1651486320000|2022-05-02 10:12:00|301.29|298.89|301.15|298.75|301.42|299.02|301.15|298.75|0
1651486330000|2022-05-02 10:12:10|301.02|298.62|300.89|298.49|301.02|298.62|300.89|298.49|0
1651486340000|2022-05-02 10:12:20|300.96|298.56|300.89|298.49|301.02|298.62|300.89|298.49|0
1651486350000|2022-05-02 10:12:30|300.96|298.56|301.02|298.62|301.02|298.62|300.96|298.56|0
1651486370000|2022-05-02 10:12:50|300.89|298.49|300.96|298.56|300.96|298.56|300.89|298.49|0
1651486380000|2022-05-02 10:13:00|301.02|298.62|300.96|298.56|301.02|298.62|300.96|298.56|0
1651486390000|2022-05-02 10:13:10|300.75|298.35|301.02|298.62|301.02|298.62|300.75|298.35|0
1651486410000|2022-05-02 10:13:30|301.09|298.69|301.15|298.75|301.15|298.75|301.09|298.69|0
1651486420000|2022-05-02 10:13:40|301.02|298.62|301.09|298.69|301.09|298.69|301.02|298.62|0
1651486430000|2022-05-02 10:13:50|301.15|298.75|301.42|299.02|301.42|299.02|301.15|298.75|0
1651486440000|2022-05-02 10:14:00|301.36|298.96|301.15|298.75|301.36|298.96|301.15|298.75|0
1651486450000|2022-05-02 10:14:10|301.29|298.89|301.42|299.02|301.55|299.15|301.29|298.89|0
1651486460000|2022-05-02 10:14:20|301.49|299.09|301.42|299.02|301.49|299.09|301.42|299.02|0
1651486470000|2022-05-02 10:14:30|301.15|298.75|301.22|298.82|301.22|298.82|301.15|298.75|0
1651486480000|2022-05-02 10:14:40|301.15|298.75|300.89|298.49|301.15|298.75|300.89|298.49|0
1651486490000|2022-05-02 10:14:50|300.75|298.35|300.69|298.29|300.75|298.35|300.62|298.22|0
1651486500000|2022-05-02 10:15:00|300.82|298.42|300.62|298.22|300.89|298.49|300.62|298.22|0
1651486510000|2022-05-02 10:15:10|300.48|298.08|300.55|298.15|300.55|298.15|300.48|298.08|0
1651486520000|2022-05-02 10:15:20|300.48|298.08|300.48|298.08|300.55|298.15|300.48|298.08|0
1651486530000|2022-05-02 10:15:30|300.62|298.22|300.55|298.15|300.62|298.22|300.48|298.08|0
1651486540000|2022-05-02 10:15:40|300.62|298.22|300.48|298.08|300.62|298.22|300.48|298.08|0
1651486550000|2022-05-02 10:15:50|300.35|297.95|300.08|297.68|300.35|297.95|300.08|297.68|0
1651486560000|2022-05-02 10:16:00|300.02|297.62|299.95|297.55|300.02|297.62|299.82|297.42|0
1651486570000|2022-05-02 10:16:10|300.08|297.68|300.08|297.68|300.08|297.68|300.08|297.68|0
1651486580000|2022-05-02 10:16:20|300.22|297.82|300.22|297.82|300.22|297.82|300.22|297.82|0
1651486590000|2022-05-02 10:16:30|300.15|297.75|300.62|298.22|300.62|298.22|300.15|297.75|0
1651486600000|2022-05-02 10:16:40|300.48|298.08|300.42|298.02|300.48|298.08|300.35|297.95|0
1651486610000|2022-05-02 10:16:50|300.35|297.95|300.88|298.48|300.88|298.48|300.35|297.95|0
1651486620000|2022-05-02 10:17:00|300.75|298.35|300.75|298.35|300.75|298.35|300.75|298.35|0
1651486630000|2022-05-02 10:17:10|300.69|298.29|300.35|297.95|300.69|298.29|300.35|297.95|0
1651486640000|2022-05-02 10:17:20|300.29|297.89|299.95|297.55|300.29|297.89|299.95|297.55|0
1651486650000|2022-05-02 10:17:30|300.08|297.68|300.35|297.95|300.35|297.95|300.02|297.62|0
1651486660000|2022-05-02 10:17:40|300.48|298.08|300.22|297.82|300.48|298.08|300.22|297.82|0
1651486670000|2022-05-02 10:17:50|300.15|297.75|300.22|297.82|300.22|297.82|300.15|297.75|0
1651486680000|2022-05-02 10:18:00|300.15|297.75|299.95|297.55|300.15|297.75|299.95|297.55|0
1651486690000|2022-05-02 10:18:10|300.02|297.62|300.02|297.62|300.22|297.82|300.02|297.62|0
1651486700000|2022-05-02 10:18:20|299.95|297.55|300.22|297.82|300.22|297.82|299.95|297.55|0
1651486710000|2022-05-02 10:18:30|300.08|297.68|300.35|297.95|300.35|297.95|300.08|297.68|0
1651486720000|2022-05-02 10:18:40|300.22|297.82|300.08|297.68|300.22|297.82|300.08|297.68|0
1651486730000|2022-05-02 10:18:50|300.15|297.75|300.35|297.95|300.35|297.95|300.15|297.75|0
1651486740000|2022-05-02 10:19:00|300.22|297.82|300.22|297.82|300.22|297.82|300.22|297.82|0
1651486750000|2022-05-02 10:19:10|300.35|297.95|300.62|298.22|300.62|298.22|300.35|297.95|0
1651486760000|2022-05-02 10:19:20|300.69|298.29|300.68|298.28|300.82|298.42|300.68|298.28|0
1651486770000|2022-05-02 10:19:30|300.62|298.22|300.62|298.22|300.62|298.22|300.62|298.22|0
1651486780000|2022-05-02 10:19:40|300.68|298.28|300.88|298.48|300.95|298.55|300.68|298.28|0
1651486790000|2022-05-02 10:19:50|300.95|298.55|300.95|298.55|300.95|298.55|300.88|298.48|0
1651486800000|2022-05-02 10:20:00|300.88|298.48|300.75|298.35|300.88|298.48|300.75|298.35|0
1651486810000|2022-05-02 10:20:10|300.68|298.28|301.15|298.75|301.15|298.75|300.68|298.28|0
1651486820000|2022-05-02 10:20:20|301.02|298.62|301.02|298.62|301.15|298.75|301.02|298.62|0
1651486830000|2022-05-02 10:20:30|301.22|298.82|301.28|298.88|301.35|298.95|301.22|298.82|0
1651486840000|2022-05-02 10:20:40|301.42|299.02|301.35|298.95|301.42|299.02|301.35|298.95|0
1651486850000|2022-05-02 10:20:50|301.28|298.88|301.22|298.82|301.28|298.88|301.15|298.75|0
1651486860000|2022-05-02 10:21:00|301.28|298.88|301.22|298.82|301.35|298.95|301.22|298.82|0
1651486870000|2022-05-02 10:21:10|301.15|298.75|300.82|298.42|301.15|298.75|300.82|298.42|0
1651486880000|2022-05-02 10:21:20|301.01|298.61|301.35|298.95|301.35|298.95|300.95|298.55|0
1651486890000|2022-05-02 10:21:30|301.22|298.82|301.28|298.88|301.28|298.88|301.22|298.82|0
1651486900000|2022-05-02 10:21:40|301.35|298.95|301.28|298.88|301.35|298.95|301.28|298.88|0
1651486920000|2022-05-02 10:22:00|301.15|298.75|301.15|298.75|301.15|298.75|301.15|298.75|0
1651486930000|2022-05-02 10:22:10|301.42|299.02|301.28|298.88|301.42|299.02|301.28|298.88|0
1651486940000|2022-05-02 10:22:20|301.41|299.01|301.35|298.95|301.41|299.01|301.35|298.95|0
1651486950000|2022-05-02 10:22:30|301.41|299.01|301.28|298.88|301.41|299.01|301.28|298.88|0
1651486960000|2022-05-02 10:22:40|301.22|298.82|301.28|298.88|301.28|298.88|301.22|298.82|0
1651486970000|2022-05-02 10:22:50|301.15|298.75|301.01|298.61|301.15|298.75|301.01|298.61|0
1651486980000|2022-05-02 10:23:00|301.15|298.75|301.28|298.88|301.28|298.88|301.15|298.75|0
1651486990000|2022-05-02 10:23:10|301.22|298.82|300.75|298.35|301.22|298.82|300.75|298.35|0
1651487000000|2022-05-02 10:23:20|300.88|298.48|300.95|298.55|300.95|298.55|300.88|298.48|0
1651487020000|2022-05-02 10:23:40|301.15|298.75|300.88|298.48|301.15|298.75|300.88|298.48|0
1651487030000|2022-05-02 10:23:50|300.82|298.42|300.75|298.35|300.82|298.42|300.75|298.35|0
1651487040000|2022-05-02 10:24:00|300.42|298.02|300.42|298.02|300.42|298.02|300.35|297.95|0
1651487050000|2022-05-02 10:24:10|300.35|297.95|300.35|297.95|300.35|297.95|300.35|297.95|0
1651487060000|2022-05-02 10:24:20|300.48|298.08|300.75|298.35|300.75|298.35|300.48|298.08|0
1651487070000|2022-05-02 10:24:30|300.88|298.48|301.01|298.61|301.01|298.61|300.88|298.48|0
1651487080000|2022-05-02 10:24:40|301.15|298.75|301.15|298.75|301.15|298.75|301.01|298.61|0
1651487090000|2022-05-02 10:24:50|301.01|298.61|301.22|298.82|301.22|298.82|301.01|298.61|0
1651487100000|2022-05-02 10:25:00|301.28|298.88|301.41|299.01|301.41|299.01|301.28|298.88|0
1651487110000|2022-05-02 10:25:10|301.55|299.15|301.81|299.41|301.81|299.41|301.55|299.15|0
1651487120000|2022-05-02 10:25:20|301.55|299.15|301.75|299.35|301.81|299.41|301.55|299.15|0
1651487130000|2022-05-02 10:25:30|302.15|299.75|302.02|299.62|302.15|299.75|301.95|299.55|0
1651487140000|2022-05-02 10:25:40|301.95|299.55|302.29|299.89|302.29|299.89|301.95|299.55|0
1651487150000|2022-05-02 10:25:50|302.35|299.95|302.22|299.82|302.35|299.95|302.22|299.82|0
1651487160000|2022-05-02 10:26:00|301.81|299.41|301.55|299.15|301.88|299.48|301.55|299.15|0
1651487170000|2022-05-02 10:26:10|301.62|299.22|301.41|299.01|301.62|299.22|301.41|299.01|0
1651487180000|2022-05-02 10:26:20|301.35|298.95|301.48|299.08|301.48|299.08|301.35|298.95|0
1651487190000|2022-05-02 10:26:30|301.41|299.01|301.68|299.28|301.68|299.28|301.41|299.01|0
1651487200000|2022-05-02 10:26:40|301.81|299.41|301.55|299.15|301.81|299.41|301.55|299.15|0
1651487210000|2022-05-02 10:26:50|301.48|299.08|301.35|298.95|301.48|299.08|301.28|298.88|0
1651487220000|2022-05-02 10:27:00|301.28|298.88|301.28|298.88|301.55|299.15|301.28|298.88|0
1651487230000|2022-05-02 10:27:10|301.14|298.74|301.14|298.74|301.14|298.74|301.14|298.74|0
1651487240000|2022-05-02 10:27:20|301.28|298.88|301.01|298.61|301.28|298.88|301.01|298.61|0
1651487250000|2022-05-02 10:27:30|300.95|298.55|300.95|298.55|300.95|298.55|300.95|298.55|0
1651487260000|2022-05-02 10:27:40|300.81|298.41|300.68|298.28|300.81|298.41|300.61|298.21|0
1651487270000|2022-05-02 10:27:50|300.61|298.21|300.68|298.28|300.68|298.28|300.61|298.21|0
1651487280000|2022-05-02 10:28:00|300.88|298.48|300.88|298.48|301.01|298.61|300.88|298.48|0
1651487290000|2022-05-02 10:28:10|300.95|298.55|301.08|298.68|301.08|298.68|300.95|298.55|0
1651487300000|2022-05-02 10:28:20|301.14|298.74|301.41|299.01|301.41|299.01|301.14|298.74|0
1651487310000|2022-05-02 10:28:30|301.35|298.95|301.28|298.88|301.41|299.01|301.28|298.88|0
1651487320000|2022-05-02 10:28:40|301.21|298.81|301.01|298.61|301.21|298.81|301.01|298.61|0
1651487330000|2022-05-02 10:28:50|301.14|298.74|301.14|298.74|301.14|298.74|301.14|298.74|0
1651487340000|2022-05-02 10:29:00|301.01|298.61|301.14|298.74|301.14|298.74|301.01|298.61|0
1651487350000|2022-05-02 10:29:10|301.35|298.95|301.41|299.01|301.54|299.14|301.35|298.95|0
1651487360000|2022-05-02 10:29:20|301.01|298.61|301.14|298.74|301.14|298.74|301.01|298.61|0
1651487370000|2022-05-02 10:29:30|301.08|298.68|301.28|298.88|301.28|298.88|301.08|298.68|0
1651487380000|2022-05-02 10:29:40|301.21|298.81|301.14|298.74|301.21|298.81|301.14|298.74|0
1651487390000|2022-05-02 10:29:50|301.54|299.14|301.48|299.08|301.54|299.14|301.48|299.08|0
1651487400000|2022-05-02 10:30:00|301.41|299.01|301.54|299.14|301.54|299.14|301.35|298.95|0
1651487410000|2022-05-02 10:30:10|301.48|299.08|301.14|298.74|301.48|299.08|301.14|298.74|0
1651487420000|2022-05-02 10:30:20|301.21|298.81|301.35|298.95|301.41|299.01|301.21|298.81|0
1651487430000|2022-05-02 10:30:30|301.41|299.01|302.08|299.68|302.08|299.68|301.41|299.01|0
1651487440000|2022-05-02 10:30:40|302.01|299.61|301.54|299.14|302.01|299.61|301.54|299.14|0
1651487450000|2022-05-02 10:30:50|301.61|299.21|301.61|299.21|301.61|299.21|301.61|299.21|0
1651487460000|2022-05-02 10:31:00|301.68|299.28|301.35|298.95|301.68|299.28|301.28|298.88|0
1651487470000|2022-05-02 10:31:10|301.28|298.88|301.54|299.14|301.54|299.14|301.28|298.88|0
1651487480000|2022-05-02 10:31:20|301.41|299.01|301.48|299.08|301.54|299.14|301.41|299.01|0
1651487490000|2022-05-02 10:31:30|301.41|299.01|301.41|299.01|301.41|299.01|301.41|299.01|0
1651487500000|2022-05-02 10:31:40|301.54|299.14|301.28|298.88|301.54|299.14|301.28|298.88|0
1651487510000|2022-05-02 10:31:50|301.41|299.01|301.48|299.08|301.48|299.08|301.41|299.01|0
1651487520000|2022-05-02 10:32:00|301.41|299.01|301.48|299.08|301.48|299.08|301.28|298.88|0
1651487530000|2022-05-02 10:32:10|301.54|299.14|301.54|299.14|301.54|299.14|301.54|299.14|0
1651487540000|2022-05-02 10:32:20|301.68|299.28|301.68|299.28|301.68|299.28|301.68|299.28|0
1651487550000|2022-05-02 10:32:30|301.81|299.41|301.81|299.41|301.81|299.41|301.81|299.41|0
1651487560000|2022-05-02 10:32:40|301.68|299.28|301.68|299.28|301.68|299.28|301.68|299.28|0
1651487570000|2022-05-02 10:32:50|301.41|299.01|301.41|299.01|301.48|299.08|301.41|299.01|0
1651487580000|2022-05-02 10:33:00|301.48|299.08|301.41|299.01|301.48|299.08|301.41|299.01|0
1651487590000|2022-05-02 10:33:10|301.27|298.87|301.21|298.81|301.27|298.87|301.21|298.81|0
1651487600000|2022-05-02 10:33:20|300.81|298.41|300.68|298.28|300.81|298.41|300.54|298.14|0
1651487610000|2022-05-02 10:33:30|300.81|298.41|301.21|298.81|301.21|298.81|300.81|298.41|0
1651487620000|2022-05-02 10:33:40|301.14|298.74|301.08|298.68|301.14|298.74|301.01|298.61|0
1651487630000|2022-05-02 10:33:50|301.01|298.61|301.01|298.61|301.01|298.61|301.01|298.61|0
1651487640000|2022-05-02 10:34:00|300.68|298.28|300.74|298.34|300.74|298.34|300.68|298.28|0
1651487650000|2022-05-02 10:34:10|300.68|298.28|300.74|298.34|300.74|298.34|300.68|298.28|0
1651487660000|2022-05-02 10:34:20|300.61|298.21|300.21|297.81|300.61|298.21|300.21|297.81|0
1651487670000|2022-05-02 10:34:30|299.94|297.54|300.14|297.74|300.21|297.81|299.94|297.54|0
1651487680000|2022-05-02 10:34:40|300.07|297.67|299.94|297.54|300.07|297.67|299.81|297.41|0
1651487690000|2022-05-02 10:34:50|299.88|297.48|300.21|297.81|300.21|297.81|299.88|297.48|0
1651487700000|2022-05-02 10:35:00|300.14|297.74|299.88|297.48|300.14|297.74|299.88|297.48|0
1651487710000|2022-05-02 10:35:10|299.81|297.41|299.67|297.27|299.81|297.41|299.67|297.27|0
1651487720000|2022-05-02 10:35:20|299.81|297.41|299.81|297.41|299.94|297.54|299.81|297.41|0
1651487730000|2022-05-02 10:35:30|299.61|297.21|299.67|297.27|299.67|297.27|299.61|297.21|0
1651487740000|2022-05-02 10:35:40|299.81|297.41|300.07|297.67|300.07|297.67|299.81|297.41|0
1651487750000|2022-05-02 10:35:50|299.94|297.54|299.94|297.54|299.94|297.54|299.81|297.41|0
1651487760000|2022-05-02 10:36:00|299.81|297.41|299.94|297.54|299.94|297.54|299.81|297.41|0
1651487770000|2022-05-02 10:36:10|300.07|297.67|300.34|297.94|300.34|297.94|300.07|297.67|0
1651487780000|2022-05-02 10:36:20|300.47|298.07|300.07|297.67|300.54|298.14|300.07|297.67|0
1651487790000|2022-05-02 10:36:30|300.14|297.74|300.27|297.87|300.27|297.87|300.14|297.74|0
1651487800000|2022-05-02 10:36:40|300.2|297.8|299.74|297.34|300.2|297.8|299.74|297.34|0
1651487810000|2022-05-02 10:36:50|300.01|297.61|300.14|297.74|300.2|297.8|300.01|297.61|0
1651487820000|2022-05-02 10:37:00|300.2|297.8|300.07|297.67|300.2|297.8|300.07|297.67|0
1651487830000|2022-05-02 10:37:10|299.87|297.47|299.87|297.47|299.94|297.54|299.87|297.47|0
1651487840000|2022-05-02 10:37:20|299.8|297.4|299.8|297.4|299.8|297.4|299.8|297.4|0
1651487850000|2022-05-02 10:37:30|299.94|297.54|299.94|297.54|299.94|297.54|299.87|297.47|0
1651487860000|2022-05-02 10:37:40|299.87|297.47|300.01|297.61|300.14|297.74|299.87|297.47|0
1651487870000|2022-05-02 10:37:50|299.94|297.54|299.8|297.4|299.94|297.54|299.8|297.4|0
1651487880000|2022-05-02 10:38:00|299.74|297.34|299.74|297.34|299.74|297.34|299.67|297.27|0
1651487890000|2022-05-02 10:38:10|299.54|297.14|299.47|297.07|299.54|297.14|299.47|297.07|0
1651487900000|2022-05-02 10:38:20|299.34|296.94|299.4|297|299.4|297|299.27|296.87|0
1651487910000|2022-05-02 10:38:30|299.27|296.87|299.27|296.87|299.27|296.87|299.27|296.87|0
1651487920000|2022-05-02 10:38:40|299.34|296.94|299.4|297|299.4|297|299.21|296.81|0
1651487940000|2022-05-02 10:39:00|299.54|297.14|299.47|297.07|299.67|297.27|299.47|297.07|0
1651487950000|2022-05-02 10:39:10|299.54|297.14|299.47|297.07|299.54|297.14|299.4|297|0
1651487960000|2022-05-02 10:39:20|299.8|297.4|299.8|297.4|299.8|297.4|299.8|297.4|0
1651487970000|2022-05-02 10:39:30|299.87|297.47|299.47|297.07|299.94|297.54|299.47|297.07|0
1651487980000|2022-05-02 10:39:40|299.54|297.14|299.8|297.4|299.8|297.4|299.54|297.14|0
1651487990000|2022-05-02 10:39:50|299.87|297.47|300.41|298.01|300.41|298.01|299.87|297.47|0
1651488000000|2022-05-02 10:40:00|300.47|298.07|300.54|298.14|300.54|298.14|300.41|298.01|0
1651488010000|2022-05-02 10:40:10|300.6|298.2|300.81|298.41|300.81|298.41|300.6|298.2|0
1651488020000|2022-05-02 10:40:20|300.87|298.47|300.94|298.54|300.94|298.54|300.87|298.47|0
1651488030000|2022-05-02 10:40:30|300.87|298.47|300.87|298.47|300.87|298.47|300.74|298.34|0
1651488040000|2022-05-02 10:40:40|300.94|298.54|300.87|298.47|300.94|298.54|300.87|298.47|0
1651488050000|2022-05-02 10:40:50|300.74|298.34|301|298.6|301|298.6|300.74|298.34|0
1651488060000|2022-05-02 10:41:00|301.14|298.74|300.87|298.47|301.14|298.74|300.87|298.47|0
1651488070000|2022-05-02 10:41:10|300.74|298.34|300.74|298.34|300.81|298.41|300.74|298.34|0
1651488080000|2022-05-02 10:41:20|300.6|298.2|300.74|298.34|300.74|298.34|300.6|298.2|0
1651488090000|2022-05-02 10:41:30|300.8|298.4|300.74|298.34|300.87|298.47|300.74|298.34|0
1651488100000|2022-05-02 10:41:40|300.87|298.47|300.87|298.47|300.87|298.47|300.87|298.47|0
1651488110000|2022-05-02 10:41:50|300.94|298.54|300.94|298.54|301|298.6|300.94|298.54|0
1651488120000|2022-05-02 10:42:00|301|298.6|301|298.6|301|298.6|301|298.6|0
1651488130000|2022-05-02 10:42:10|301.14|298.74|300.87|298.47|301.14|298.74|300.87|298.47|0
1651488140000|2022-05-02 10:42:20|301|298.6|301|298.6|301|298.6|300.87|298.47|0
1651488150000|2022-05-02 10:42:30|301.07|298.67|302.47|300.07|302.47|300.07|300.87|298.47|0
1651488160000|2022-05-02 10:42:40|302.07|299.67|301.94|299.54|302.27|299.87|301.94|299.54|0
1651488170000|2022-05-02 10:42:50|302.07|299.67|302.34|299.94|302.41|300.01|302.07|299.67|0
1651488180000|2022-05-02 10:43:00|302.41|300.01|302.2|299.8|302.41|300.01|302.07|299.67|0
1651488190000|2022-05-02 10:43:10|302.14|299.74|302.07|299.67|302.2|299.8|302.07|299.67|0
1651488200000|2022-05-02 10:43:20|302.01|299.61|301.87|299.47|302.01|299.61|301.87|299.47|0
1651488210000|2022-05-02 10:43:30|301.8|299.4|301.94|299.54|301.94|299.54|301.8|299.4|0
1651488220000|2022-05-02 10:43:40|301.67|299.27|301.67|299.27|301.67|299.27|301.67|299.27|0
1651488230000|2022-05-02 10:43:50|301.54|299.14|301.67|299.27|301.74|299.34|301.54|299.14|0
1651488240000|2022-05-02 10:44:00|301.54|299.14|301.4|299|301.54|299.14|301.4|299|0
1651488250000|2022-05-02 10:44:10|301.54|299.14|301.6|299.2|301.6|299.2|301.54|299.14|0
1651488260000|2022-05-02 10:44:20|301.54|299.14|301.6|299.2|301.6|299.2|301.54|299.14|0
1651488270000|2022-05-02 10:44:30|301.74|299.34|301.8|299.4|301.8|299.4|301.74|299.34|0
1651488280000|2022-05-02 10:44:40|301.94|299.54|301.8|299.4|301.94|299.54|301.74|299.34|0
1651488290000|2022-05-02 10:44:50|301.6|299.2|301.53|299.13|301.6|299.2|301.53|299.13|0
1651488300000|2022-05-02 10:45:00|301.6|299.2|301.8|299.4|301.8|299.4|301.53|299.13|0
1651488310000|2022-05-02 10:45:10|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1651488320000|2022-05-02 10:45:20|301.8|299.4|302.2|299.8|302.2|299.8|301.8|299.4|0
1651488330000|2022-05-02 10:45:30|302.47|300.07|302.47|300.07|302.47|300.07|302.34|299.94|0
1651488340000|2022-05-02 10:45:40|302.54|300.14|302.47|300.07|302.61|300.21|302.47|300.07|0
1651488350000|2022-05-02 10:45:50|302.54|300.14|302.6|300.2|302.6|300.2|302.54|300.14|0
1651488360000|2022-05-02 10:46:00|302.87|300.47|303.01|300.61|303.01|300.61|302.87|300.47|0
1651488370000|2022-05-02 10:46:10|302.87|300.47|302.74|300.34|302.87|300.47|302.74|300.34|0
1651488380000|2022-05-02 10:46:20|302.6|300.2|302.74|300.34|302.81|300.41|302.6|300.2|0
1651488390000|2022-05-02 10:46:30|302.6|300.2|302.6|300.2|302.6|300.2|302.6|300.2|0
1651488400000|2022-05-02 10:46:40|302.74|300.34|302.67|300.27|302.81|300.41|302.67|300.27|0
1651488410000|2022-05-02 10:46:50|302.6|300.2|302.47|300.07|302.6|300.2|302.47|300.07|0
1651488420000|2022-05-02 10:47:00|302.34|299.94|302.14|299.74|302.34|299.94|302.14|299.74|0
1651488430000|2022-05-02 10:47:10|302.2|299.8|302.2|299.8|302.2|299.8|302.2|299.8|0
1651488440000|2022-05-02 10:47:20|302.27|299.87|302.34|299.94|302.47|300.07|302.27|299.87|0
1651488450000|2022-05-02 10:47:30|302.27|299.87|302.2|299.8|302.27|299.87|302.2|299.8|0
1651488460000|2022-05-02 10:47:40|302.34|299.94|302.34|299.94|302.34|299.94|302.34|299.94|0
1651488470000|2022-05-02 10:47:50|302.47|300.07|302.6|300.2|302.6|300.2|302.47|300.07|0
1651488480000|2022-05-02 10:48:00|302.47|300.07|302.6|300.2|302.6|300.2|302.47|300.07|0
1651488490000|2022-05-02 10:48:10|302.54|300.14|302.6|300.2|302.6|300.2|302.47|300.07|0
1651488500000|2022-05-02 10:48:20|302.74|300.34|302.87|300.47|302.87|300.47|302.6|300.2|0
1651488520000|2022-05-02 10:48:40|302.94|300.54|302.87|300.47|302.94|300.54|302.87|300.47|0
1651488530000|2022-05-02 10:48:50|302.94|300.54|303.01|300.61|303.01|300.61|302.87|300.47|0
1651488540000|2022-05-02 10:49:00|302.81|300.41|302.81|300.41|302.81|300.41|302.74|300.34|0
1651488550000|2022-05-02 10:49:10|302.94|300.54|302.74|300.34|302.94|300.54|302.74|300.34|0
1651488560000|2022-05-02 10:49:20|302.87|300.47|302.6|300.2|302.87|300.47|302.6|300.2|0
1651488570000|2022-05-02 10:49:30|302.54|300.14|302.54|300.14|302.54|300.14|302.54|300.14|0
1651488580000|2022-05-02 10:49:40|302.47|300.07|302.2|299.8|302.47|300.07|302.2|299.8|0
1651488590000|2022-05-02 10:49:50|302.6|300.2|302.33|299.93|302.6|300.2|302.33|299.93|0
1651488600000|2022-05-02 10:50:00|302.2|299.8|302.6|300.2|302.6|300.2|302.2|299.8|0
1651488610000|2022-05-02 10:50:10|302.47|300.07|302.47|300.07|302.47|300.07|302.4|300|0
1651488620000|2022-05-02 10:50:20|302.33|299.93|302.47|300.07|302.47|300.07|302.33|299.93|0
1651488630000|2022-05-02 10:50:30|302.6|300.2|302.6|300.2|302.6|300.2|302.6|300.2|0
1651488640000|2022-05-02 10:50:40|302.74|300.34|302.74|300.34|302.74|300.34|302.74|300.34|0
1651488650000|2022-05-02 10:50:50|302.87|300.47|302.87|300.47|303|300.6|302.87|300.47|0
1651488660000|2022-05-02 10:51:00|302.74|300.34|302.47|300.07|302.74|300.34|302.47|300.07|0
1651488670000|2022-05-02 10:51:10|302.2|299.8|302.33|299.93|302.33|299.93|302.2|299.8|0
1651488680000|2022-05-02 10:51:20|302.2|299.8|302.33|299.93|302.33|299.93|302.2|299.8|0
1651488690000|2022-05-02 10:51:30|302.47|300.07|302.33|299.93|302.47|300.07|302.33|299.93|0
1651488710000|2022-05-02 10:51:50|302.2|299.8|302.27|299.87|302.33|299.93|302.2|299.8|0
1651488720000|2022-05-02 10:52:00|302.33|299.93|302.2|299.8|302.33|299.93|302.2|299.8|0
1651488730000|2022-05-02 10:52:10|302.07|299.67|301.87|299.47|302.07|299.67|301.87|299.47|0
1651488740000|2022-05-02 10:52:20|301.93|299.53|301.93|299.53|301.93|299.53|301.93|299.53|0
1651488750000|2022-05-02 10:52:30|302.07|299.67|302.4|300|302.4|300|302.07|299.67|0
1651488760000|2022-05-02 10:52:40|302.33|299.93|302.6|300.2|302.6|300.2|302.33|299.93|0
1651488770000|2022-05-02 10:52:50|302.67|300.27|302.6|300.2|302.67|300.27|302.6|300.2|0
1651488780000|2022-05-02 10:53:00|302.4|300|302.33|299.93|302.4|300|302.33|299.93|0
1651488810000|2022-05-02 10:53:30|302.4|300|302.4|300|302.4|300|302.4|300|0
1651488820000|2022-05-02 10:53:40|302.33|299.93|302.06|299.66|302.33|299.93|302.06|299.66|0
1651488830000|2022-05-02 10:53:50|302|299.6|301.93|299.53|302|299.6|301.93|299.53|0
1651488840000|2022-05-02 10:54:00|302|299.6|301.93|299.53|302|299.6|301.8|299.4|0
1651488850000|2022-05-02 10:54:10|302.06|299.66|302.47|300.07|302.47|300.07|302.06|299.66|0
1651488860000|2022-05-02 10:54:20|302.54|300.14|302.67|300.27|302.67|300.27|302.54|300.14|0
1651488870000|2022-05-02 10:54:30|302.73|300.33|302.73|300.33|302.87|300.47|302.73|300.33|0
1651488880000|2022-05-02 10:54:40|302.67|300.27|302.47|300.07|302.67|300.27|302.47|300.07|0
1651488890000|2022-05-02 10:54:50|302.54|300.14|302.73|300.33|302.73|300.33|302.54|300.14|0
1651488900000|2022-05-02 10:55:00|302.67|300.27|302.87|300.47|302.87|300.47|302.67|300.27|0
1651488910000|2022-05-02 10:55:10|303|300.6|303.27|300.87|303.27|300.87|303|300.6|0
1651488920000|2022-05-02 10:55:20|303.14|300.74|303.14|300.74|303.14|300.74|302.94|300.54|0
1651488930000|2022-05-02 10:55:30|303|300.6|302.87|300.47|303|300.6|302.8|300.4|0
1651488940000|2022-05-02 10:55:40|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1651488950000|2022-05-02 10:55:50|302.67|300.27|302.46|300.06|302.67|300.27|302.4|300|0
1651488960000|2022-05-02 10:56:00|302.33|299.93|302.33|299.93|302.33|299.93|302.33|299.93|0
1651488970000|2022-05-02 10:56:10|302.06|299.66|301.93|299.53|302.2|299.8|301.93|299.53|0
1651488980000|2022-05-02 10:56:20|302|299.6|301.93|299.53|302|299.6|301.93|299.53|0
1651488990000|2022-05-02 10:56:30|301.8|299.4|302.73|300.33|302.73|300.33|301.8|299.4|0
1651489000000|2022-05-02 10:56:40|302.6|300.2|303|300.6|303|300.6|302.6|300.2|0
1651489010000|2022-05-02 10:56:50|302.87|300.47|303.07|300.67|303.07|300.67|302.87|300.47|0
1651489020000|2022-05-02 10:57:00|303.13|300.73|303.34|300.94|303.34|300.94|303.13|300.73|0
1651489030000|2022-05-02 10:57:10|303.27|300.87|303|300.6|303.27|300.87|303|300.6|0
1651489040000|2022-05-02 10:57:20|303.34|300.94|303.4|301|303.4|301|303.34|300.94|0
1651489050000|2022-05-02 10:57:30|303.67|301.27|303.67|301.27|303.67|301.27|303.67|301.27|0
1651489060000|2022-05-02 10:57:40|303.81|301.41|304.01|301.61|304.01|301.61|303.81|301.41|0
1651489070000|2022-05-02 10:57:50|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1651489080000|2022-05-02 10:58:00|303.61|301.21|303.54|301.14|303.61|301.21|303.54|301.14|0
1651489090000|2022-05-02 10:58:10|303.61|301.21|303.8|301.4|303.81|301.41|303.61|301.21|0
1651489100000|2022-05-02 10:58:20|303.87|301.47|303.94|301.54|304.07|301.67|303.87|301.47|0
1651489110000|2022-05-02 10:58:30|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1651489120000|2022-05-02 10:58:40|303.94|301.54|304.01|301.61|304.01|301.61|303.94|301.54|0
1651489130000|2022-05-02 10:58:50|304.07|301.67|304.88|302.48|304.88|302.48|304.07|301.67|0
1651489140000|2022-05-02 10:59:00|304.95|302.55|304.48|302.08|304.95|302.55|304.48|302.08|0
1651489150000|2022-05-02 10:59:10|304.34|301.94|304.21|301.81|304.34|301.94|304.21|301.81|0
1651489160000|2022-05-02 10:59:20|304.07|301.67|303.94|301.54|304.07|301.67|303.94|301.54|0
1651489170000|2022-05-02 10:59:30|303.87|301.47|303.8|301.4|303.87|301.47|303.8|301.4|0
1651489180000|2022-05-02 10:59:40|303.94|301.54|303.94|301.54|304.07|301.67|303.94|301.54|0
1651489190000|2022-05-02 10:59:50|303.87|301.47|303.8|301.4|304.01|301.61|303.8|301.4|0
1651489200000|2022-05-02 11:00:00|303.67|301.27|303.13|300.73|303.67|301.27|303.13|300.73|0
1651489210000|2022-05-02 11:00:10|303.07|300.67|303.13|300.73|303.13|300.73|303.07|300.67|0
1651489220000|2022-05-02 11:00:20|303|300.6|302.86|300.46|303|300.6|302.86|300.46|0
1651489230000|2022-05-02 11:00:30|302.73|300.33|302.6|300.2|302.73|300.33|302.6|300.2|0
1651489240000|2022-05-02 11:00:40|302.46|300.06|302.33|299.93|302.46|300.06|302.33|299.93|0
1651489250000|2022-05-02 11:00:50|302.46|300.06|302.46|300.06|302.46|300.06|302.46|300.06|0
1651489260000|2022-05-02 11:01:00|302.33|299.93|302.33|299.93|302.33|299.93|302.33|299.93|0
1651489280000|2022-05-02 11:01:20|302.6|300.2|302.6|300.2|302.6|300.2|302.6|300.2|0
1651489290000|2022-05-02 11:01:30|302.73|300.33|302.6|300.2|302.86|300.46|302.6|300.2|0
1651489300000|2022-05-02 11:01:40|302.73|300.33|302.8|300.4|302.8|300.4|302.73|300.33|0
1651489310000|2022-05-02 11:01:50|302.86|300.46|302.66|300.26|302.86|300.46|302.66|300.26|0
1651489320000|2022-05-02 11:02:00|302.73|300.33|302.93|300.53|303.07|300.67|302.73|300.33|0
1651489330000|2022-05-02 11:02:10|302.86|300.46|302.86|300.46|302.86|300.46|302.86|300.46|0
1651489340000|2022-05-02 11:02:20|303|300.6|303.4|301|303.4|301|303|300.6|0
1651489350000|2022-05-02 11:02:30|303.33|300.93|303.33|300.93|303.33|300.93|303.33|300.93|0
1651489360000|2022-05-02 11:02:40|303.4|301|303.6|301.2|303.6|301.2|303.4|301|0
1651489370000|2022-05-02 11:02:50|303.67|301.27|303.8|301.4|303.8|301.4|303.67|301.27|0
1651489380000|2022-05-02 11:03:00|303.74|301.34|303.74|301.34|303.74|301.34|303.67|301.27|0
1651489390000|2022-05-02 11:03:10|303.67|301.27|303.26|300.86|303.67|301.27|303.2|300.8|0
1651489400000|2022-05-02 11:03:20|303.2|300.8|303.4|301|303.4|301|303.2|300.8|0
1651489410000|2022-05-02 11:03:30|303.33|300.93|303.33|300.93|303.33|300.93|303.33|300.93|0
1651489420000|2022-05-02 11:03:40|303.2|300.8|303.26|300.86|303.26|300.86|303.2|300.8|0
1651489430000|2022-05-02 11:03:50|303.2|300.8|303|300.6|303.2|300.8|303|300.6|0
1651489440000|2022-05-02 11:04:00|302.93|300.53|303|300.6|303|300.6|302.93|300.53|0
1651489450000|2022-05-02 11:04:10|302.93|300.53|302.93|300.53|303|300.6|302.93|300.53|0
1651489460000|2022-05-02 11:04:20|303|300.6|303.53|301.13|303.53|301.13|303|300.6|0
1651489470000|2022-05-02 11:04:30|303.67|301.27|303.94|301.54|303.94|301.54|303.67|301.27|0
1651489480000|2022-05-02 11:04:40|303.8|301.4|303.94|301.54|303.94|301.54|303.8|301.4|0
1651489490000|2022-05-02 11:04:50|303.67|301.27|303.53|301.13|303.67|301.27|303.53|301.13|0
1651489500000|2022-05-02 11:05:00|303.47|301.07|303.67|301.27|303.67|301.27|303.4|301|0
1651489510000|2022-05-02 11:05:10|303.8|301.4|303.94|301.54|303.94|301.54|303.8|301.4|0
1651489520000|2022-05-02 11:05:20|303.8|301.4|303.74|301.34|303.8|301.4|303.74|301.34|0
1651489530000|2022-05-02 11:05:30|303.53|301.13|303.4|301|303.53|301.13|303.4|301|0
1651489540000|2022-05-02 11:05:40|303.47|301.07|303.53|301.13|303.67|301.27|303.47|301.07|0
1651489550000|2022-05-02 11:05:50|303.6|301.2|303.67|301.27|303.67|301.27|303.6|301.2|0
1651489560000|2022-05-02 11:06:00|303.53|301.13|303.47|301.07|303.53|301.13|303.4|301|0
1651489570000|2022-05-02 11:06:10|303.4|301|303.4|301|303.47|301.07|303.4|301|0
1651489580000|2022-05-02 11:06:20|303.13|300.73|303.33|300.93|303.33|300.93|303.06|300.66|0
1651489590000|2022-05-02 11:06:30|303.4|301|303.2|300.8|303.4|301|303.2|300.8|0
1651489600000|2022-05-02 11:06:40|303.06|300.66|302.99|300.59|303.06|300.66|302.86|300.46|0
1651489610000|2022-05-02 11:06:50|302.93|300.53|302.8|300.4|302.93|300.53|302.8|300.4|0
1651489620000|2022-05-02 11:07:00|302.99|300.59|303.13|300.73|303.13|300.73|302.99|300.59|0
1651489630000|2022-05-02 11:07:10|303.26|300.86|303.26|300.86|303.4|301|303.26|300.86|0
1651489640000|2022-05-02 11:07:20|303.4|301|303.4|301|303.4|301|303.4|301|0
1651489650000|2022-05-02 11:07:30|303.53|301.13|303.53|301.13|303.53|301.13|303.53|301.13|0
1651489660000|2022-05-02 11:07:40|303.47|301.07|303.4|301|303.47|301.07|303.4|301|0
1651489670000|2022-05-02 11:07:50|303.26|300.86|303.06|300.66|303.26|300.86|303.06|300.66|0
1651489690000|2022-05-02 11:08:10|302.99|300.59|303.26|300.86|303.26|300.86|302.99|300.59|0
1651489700000|2022-05-02 11:08:20|303.4|301|303.47|301.07|303.47|301.07|303.2|300.8|0
1651489710000|2022-05-02 11:08:30|303.53|301.13|303.53|301.13|303.53|301.13|303.53|301.13|0
1651489720000|2022-05-02 11:08:40|303.6|301.2|303.53|301.13|303.6|301.2|303.53|301.13|0
1651489730000|2022-05-02 11:08:50|303.6|301.2|303.4|301|303.6|301.2|303.4|301|0
1651489740000|2022-05-02 11:09:00|303.6|301.2|303.47|301.07|303.6|301.2|303.47|301.07|0
1651489750000|2022-05-02 11:09:10|303.53|301.13|303.6|301.2|303.6|301.2|303.53|301.13|0
1651489760000|2022-05-02 11:09:20|303.53|301.13|303.66|301.26|303.66|301.26|303.53|301.13|0
1651489770000|2022-05-02 11:09:30|303.93|301.53|304.68|302.28|304.68|302.28|303.93|301.53|0
1651489780000|2022-05-02 11:09:40|304.54|302.14|304.6|302.2|304.67|302.27|304.54|302.14|0
1651489790000|2022-05-02 11:09:50|305.01|302.61|304.87|302.47|305.01|302.61|304.81|302.41|0
1651489800000|2022-05-02 11:10:00|305.08|302.68|305.14|302.74|305.14|302.74|305.01|302.61|0
1651489810000|2022-05-02 11:10:10|305.28|302.88|305.01|302.61|305.28|302.88|305.01|302.61|0
1651489820000|2022-05-02 11:10:20|305.14|302.74|304.87|302.47|305.21|302.81|304.87|302.47|0
1651489830000|2022-05-02 11:10:30|304.81|302.41|304.6|302.2|304.81|302.41|304.6|302.2|0
1651489840000|2022-05-02 11:10:40|304.54|302.14|304.34|301.94|304.54|302.14|304.34|301.94|0
1651489850000|2022-05-02 11:10:50|304.41|302.01|304.54|302.14|304.54|302.14|304.41|302.01|0
1651489860000|2022-05-02 11:11:00|304.47|302.07|304.4|302|304.47|302.07|304.4|302|0
1651489870000|2022-05-02 11:11:10|304.33|301.93|304.27|301.87|304.33|301.93|304.2|301.8|0
1651489880000|2022-05-02 11:11:20|304.33|301.93|304.74|302.34|304.74|302.34|304.33|301.93|0
1651489890000|2022-05-02 11:11:30|304.67|302.27|304.94|302.54|304.94|302.54|304.67|302.27|0
1651489900000|2022-05-02 11:11:40|304.87|302.47|304.81|302.41|304.87|302.47|304.81|302.41|0
1651489910000|2022-05-02 11:11:50|304.94|302.54|305.01|302.61|305.01|302.61|304.87|302.47|0
1651489920000|2022-05-02 11:12:00|305.08|302.68|305.21|302.81|305.21|302.81|305.08|302.68|0
1651489930000|2022-05-02 11:12:10|305.14|302.74|305.28|302.88|305.28|302.88|305.08|302.68|0
1651489940000|2022-05-02 11:12:20|305.21|302.81|305.41|303.01|305.41|303.01|305.21|302.81|0
1651489950000|2022-05-02 11:12:30|305.14|302.74|305.14|302.74|305.21|302.81|305.14|302.74|0
1651489960000|2022-05-02 11:12:40|305.21|302.81|305.28|302.88|305.28|302.88|305.21|302.81|0
1651489970000|2022-05-02 11:12:50|305.35|302.95|305.48|303.08|305.48|303.08|305.35|302.95|0
1651489980000|2022-05-02 11:13:00|305.55|303.15|305.55|303.15|305.62|303.22|305.55|303.15|0
1651489990000|2022-05-02 11:13:10|305.48|303.08|305.95|303.55|305.95|303.55|305.48|303.08|0
1651490000000|2022-05-02 11:13:20|305.82|303.42|305.89|303.49|305.89|303.49|305.82|303.42|0
1651490010000|2022-05-02 11:13:30|305.95|303.55|305.95|303.55|306.09|303.69|305.95|303.55|0
1651490020000|2022-05-02 11:13:40|306.09|303.69|305.95|303.55|306.09|303.69|305.95|303.55|0
1651490030000|2022-05-02 11:13:50|305.82|303.42|305.89|303.49|305.95|303.55|305.82|303.42|0
1651490040000|2022-05-02 11:14:00|305.82|303.42|305.41|303.01|305.82|303.42|305.41|303.01|0
1651490050000|2022-05-02 11:14:10|305.55|303.15|305.82|303.42|305.82|303.42|305.55|303.15|0
1651490060000|2022-05-02 11:14:20|305.89|303.49|306.02|303.62|306.02|303.62|305.89|303.49|0
1651490070000|2022-05-02 11:14:30|305.95|303.55|305.95|303.55|306.09|303.69|305.95|303.55|0
1651490080000|2022-05-02 11:14:40|306.02|303.62|306.09|303.69|306.09|303.69|306.02|303.62|0
1651490090000|2022-05-02 11:14:50|305.95|303.55|305.95|303.55|306.02|303.62|305.95|303.55|0
1651490100000|2022-05-02 11:15:00|306.02|303.62|305.89|303.49|306.02|303.62|305.89|303.49|0
1651490110000|2022-05-02 11:15:10|305.81|303.41|305.95|303.55|305.95|303.55|305.81|303.41|0
1651490120000|2022-05-02 11:15:20|306.22|303.82|306.63|304.23|306.63|304.23|306.22|303.82|0
1651490130000|2022-05-02 11:15:30|306.76|304.36|306.83|304.43|306.83|304.43|306.76|304.36|0
1651490140000|2022-05-02 11:15:40|306.76|304.36|306.7|304.3|306.76|304.36|306.63|304.23|0
1651490150000|2022-05-02 11:15:50|306.63|304.23|307.03|304.63|307.03|304.63|306.63|304.23|0
1651490160000|2022-05-02 11:16:00|306.97|304.57|307.03|304.63|307.03|304.63|306.9|304.5|0
1651490180000|2022-05-02 11:16:20|307.17|304.77|307.44|305.04|307.51|305.11|307.1|304.7|0
1651490190000|2022-05-02 11:16:30|307.3|304.9|307.44|305.04|307.44|305.04|307.3|304.9|0
1651490200000|2022-05-02 11:16:40|307.57|305.17|307.51|305.11|307.57|305.17|307.51|305.11|0
1651490210000|2022-05-02 11:16:50|307.44|305.04|307.57|305.17|307.71|305.31|307.44|305.04|0
1651490220000|2022-05-02 11:17:00|307.71|305.31|307.51|305.11|307.71|305.31|307.51|305.11|0
1651490230000|2022-05-02 11:17:10|307.44|305.04|307.17|304.77|307.44|305.04|307.17|304.77|0
1651490240000|2022-05-02 11:17:20|307.1|304.7|307.3|304.9|307.3|304.9|307.03|304.63|0
1651490250000|2022-05-02 11:17:30|307.44|305.04|307.3|304.9|307.44|305.04|307.3|304.9|0
1651490260000|2022-05-02 11:17:40|307.37|304.97|307.57|305.17|307.57|305.17|307.37|304.97|0
1651490270000|2022-05-02 11:17:50|307.71|305.31|307.84|305.44|307.84|305.44|307.71|305.31|0
1651490280000|2022-05-02 11:18:00|307.98|305.58|307.71|305.31|307.98|305.58|307.71|305.31|0
1651490290000|2022-05-02 11:18:10|307.64|305.24|307.78|305.38|307.78|305.38|307.64|305.24|0
1651490300000|2022-05-02 11:18:20|307.84|305.44|307.57|305.17|307.84|305.44|307.57|305.17|0
1651490310000|2022-05-02 11:18:30|307.64|305.24|307.57|305.17|307.64|305.24|307.57|305.17|0
1651490320000|2022-05-02 11:18:40|307.44|305.04|307.3|304.9|307.44|305.04|307.3|304.9|0
1651490330000|2022-05-02 11:18:50|307.16|304.76|307.23|304.83|307.23|304.83|307.03|304.63|0
1651490340000|2022-05-02 11:19:00|307.3|304.9|307.3|304.9|307.3|304.9|307.23|304.83|0
1651490360000|2022-05-02 11:19:20|307.44|305.04|307.57|305.17|307.57|305.17|307.43|305.03|0
1651490380000|2022-05-02 11:19:40|307.71|305.31|307.71|305.31|307.71|305.31|307.71|305.31|0
1651490390000|2022-05-02 11:19:50|307.57|305.17|307.57|305.17|307.57|305.17|307.57|305.17|0
1651490400000|2022-05-02 11:20:00|307.71|305.31|307.98|305.58|307.98|305.58|307.64|305.24|0
1651490410000|2022-05-02 11:20:10|307.84|305.44|307.98|305.58|307.98|305.58|307.84|305.44|0
1651490420000|2022-05-02 11:20:20|307.84|305.44|308.11|305.71|308.11|305.71|307.84|305.44|0
1651490430000|2022-05-02 11:20:30|308.25|305.85|308.66|306.26|308.66|306.26|308.25|305.85|0
1651490440000|2022-05-02 11:20:40|308.79|306.39|308.66|306.26|308.79|306.39|308.66|306.26|0
1651490450000|2022-05-02 11:20:50|308.65|306.25|308.45|306.05|308.65|306.25|308.38|305.98|0
1651490460000|2022-05-02 11:21:00|308.52|306.12|308.65|306.25|308.65|306.25|308.52|306.12|0
1651490470000|2022-05-02 11:21:10|308.59|306.19|308.38|305.98|308.65|306.25|308.38|305.98|0
1651490480000|2022-05-02 11:21:20|308.45|306.05|308.52|306.12|308.52|306.12|308.45|306.05|0
1651490490000|2022-05-02 11:21:30|308.38|305.98|308.38|305.98|308.38|305.98|308.38|305.98|0
1651490500000|2022-05-02 11:21:40|308.52|306.12|308.38|305.98|308.52|306.12|308.38|305.98|0
1651490520000|2022-05-02 11:22:00|308.25|305.85|307.98|305.58|308.25|305.85|307.98|305.58|0
1651490530000|2022-05-02 11:22:10|307.84|305.44|307.64|305.24|307.84|305.44|307.64|305.24|0
1651490540000|2022-05-02 11:22:20|307.7|305.3|307.3|304.9|307.7|305.3|307.3|304.9|0
1651490550000|2022-05-02 11:22:30|307.23|304.83|307.16|304.76|307.23|304.83|307.03|304.63|0
1651490560000|2022-05-02 11:22:40|307.3|304.9|307.23|304.83|307.3|304.9|307.23|304.83|0
1651490570000|2022-05-02 11:22:50|307.16|304.76|307.16|304.76|307.16|304.76|306.96|304.56|0
1651490580000|2022-05-02 11:23:00|307.23|304.83|307.23|304.83|307.23|304.83|307.23|304.83|0
1651490590000|2022-05-02 11:23:10|306.96|304.56|306.89|304.49|306.96|304.56|306.83|304.43|0
1651490600000|2022-05-02 11:23:20|306.62|304.22|306.29|303.89|306.62|304.22|306.29|303.89|0
1651490610000|2022-05-02 11:23:30|306.35|303.95|306.29|303.89|306.35|303.95|306.29|303.89|0
1651490620000|2022-05-02 11:23:40|306.28|303.88|306.21|303.81|306.28|303.88|306.21|303.81|0
1651490630000|2022-05-02 11:23:50|306.35|303.95|306.62|304.22|306.62|304.22|306.35|303.95|0
1651490640000|2022-05-02 11:24:00|306.89|304.49|306.89|304.49|307.03|304.63|306.83|304.43|0
1651490650000|2022-05-02 11:24:10|307.03|304.63|307.03|304.63|307.03|304.63|306.89|304.49|0
1651490660000|2022-05-02 11:24:20|307.1|304.7|307.1|304.7|307.1|304.7|307.03|304.63|0
1651490670000|2022-05-02 11:24:30|307.16|304.76|307.23|304.83|307.23|304.83|307.16|304.76|0
1651490680000|2022-05-02 11:24:40|307.16|304.76|307.16|304.76|307.3|304.9|307.16|304.76|0
1651490700000|2022-05-02 11:25:00|306.89|304.49|307.03|304.63|307.03|304.63|306.89|304.49|0
1651490710000|2022-05-02 11:25:10|306.89|304.49|307.1|304.7|307.1|304.7|306.89|304.49|0
1651490720000|2022-05-02 11:25:20|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1651490730000|2022-05-02 11:25:30|307.02|304.62|306.62|304.22|307.02|304.62|306.62|304.22|0
1651490740000|2022-05-02 11:25:40|306.35|303.95|306.62|304.22|306.62|304.22|306.35|303.95|0
1651490750000|2022-05-02 11:25:50|306.35|303.95|306.21|303.81|306.35|303.95|306.21|303.81|0
1651490760000|2022-05-02 11:26:00|306.35|303.95|306.55|304.15|306.55|304.15|306.35|303.95|0
1651490770000|2022-05-02 11:26:10|306.62|304.22|306.62|304.22|306.75|304.35|306.62|304.22|0
1651490780000|2022-05-02 11:26:20|306.48|304.08|306.35|303.95|306.48|304.08|306.35|303.95|0
1651490790000|2022-05-02 11:26:30|306.69|304.29|306.48|304.08|306.69|304.29|306.48|304.08|0
1651490800000|2022-05-02 11:26:40|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1651490810000|2022-05-02 11:26:50|306.21|303.81|306.21|303.81|306.21|303.81|306.21|303.81|0
1651490820000|2022-05-02 11:27:00|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1651490830000|2022-05-02 11:27:10|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1651490840000|2022-05-02 11:27:20|305.94|303.54|306.08|303.68|306.08|303.68|305.94|303.54|0
1651490850000|2022-05-02 11:27:30|306.01|303.61|306.08|303.68|306.08|303.68|305.94|303.54|0
1651490860000|2022-05-02 11:27:40|306.21|303.81|306.35|303.95|306.35|303.95|306.21|303.81|0
1651490870000|2022-05-02 11:27:50|306.48|304.08|306.75|304.35|306.75|304.35|306.48|304.08|0
1651490880000|2022-05-02 11:28:00|306.69|304.29|306.89|304.49|306.89|304.49|306.69|304.29|0
1651490890000|2022-05-02 11:28:10|306.82|304.42|306.62|304.22|306.82|304.42|306.62|304.22|0
1651490910000|2022-05-02 11:28:30|306.69|304.29|306.75|304.35|306.75|304.35|306.69|304.29|0
1651490920000|2022-05-02 11:28:40|306.69|304.29|306.75|304.35|306.75|304.35|306.69|304.29|0
1651490930000|2022-05-02 11:28:50|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1651490940000|2022-05-02 11:29:00|306.75|304.35|306.48|304.08|306.75|304.35|306.48|304.08|0
1651490950000|2022-05-02 11:29:10|306.62|304.22|306.75|304.35|306.75|304.35|306.62|304.22|0
1651490960000|2022-05-02 11:29:20|306.82|304.42|307.02|304.62|307.02|304.62|306.82|304.42|0
1651490980000|2022-05-02 11:29:40|307.16|304.76|307.56|305.16|307.56|305.16|307.16|304.76|0
1651490990000|2022-05-02 11:29:50|307.7|305.3|307.91|305.51|307.91|305.51|307.7|305.3|0
1651491000000|2022-05-02 11:30:00|308.18|305.78|308.65|306.25|308.79|306.39|308.18|305.78|0
1651491010000|2022-05-02 11:30:10|308.58|306.18|309.06|306.66|309.06|306.66|308.58|306.18|0
1651491020000|2022-05-02 11:30:20|309.33|306.93|309.19|306.79|309.33|306.93|309.06|306.66|0
1651491030000|2022-05-02 11:30:30|309.33|306.93|309.4|307|309.6|307.2|309.33|306.93|0
1651491040000|2022-05-02 11:30:40|309.33|306.93|309.33|306.93|309.33|306.93|309.19|306.79|0
1651491050000|2022-05-02 11:30:50|309.46|307.06|309.74|307.34|309.74|307.34|309.46|307.06|0
1651491060000|2022-05-02 11:31:00|309.87|307.47|310.08|307.68|310.08|307.68|309.74|307.34|0
1651491070000|2022-05-02 11:31:10|310.15|307.75|309.46|307.06|310.15|307.75|309.46|307.06|0
1651491080000|2022-05-02 11:31:20|309.33|306.93|309.74|307.34|309.74|307.34|309.33|306.93|0
1651491090000|2022-05-02 11:31:30|309.81|307.41|309.74|307.34|309.87|307.47|309.74|307.34|0
1651491100000|2022-05-02 11:31:40|309.6|307.2|309.33|306.93|309.6|307.2|309.33|306.93|0
1651491110000|2022-05-02 11:31:50|309.26|306.86|309.33|306.93|309.33|306.93|309.19|306.79|0
1651491120000|2022-05-02 11:32:00|309.19|306.79|309.19|306.79|309.19|306.79|309.19|306.79|0
1651491130000|2022-05-02 11:32:10|309.6|307.2|310.01|307.61|310.01|307.61|309.6|307.2|0
1651491140000|2022-05-02 11:32:20|310.14|307.74|309.81|307.41|310.14|307.74|309.81|307.41|0
1651491150000|2022-05-02 11:32:30|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1651491160000|2022-05-02 11:32:40|310.01|307.61|309.67|307.27|310.01|307.61|309.67|307.27|0
1651491170000|2022-05-02 11:32:50|309.46|307.06|309.4|307|309.46|307.06|309.4|307|0
1651491180000|2022-05-02 11:33:00|309.53|307.13|309.6|307.2|309.74|307.34|309.53|307.13|0
1651491190000|2022-05-02 11:33:10|309.53|307.13|309.6|307.2|309.6|307.2|309.4|307|0
1651491200000|2022-05-02 11:33:20|309.53|307.13|309.53|307.13|309.74|307.34|309.53|307.13|0
1651491210000|2022-05-02 11:33:30|309.46|307.06|309.6|307.2|309.6|307.2|309.46|307.06|0
1651491220000|2022-05-02 11:33:40|309.87|307.47|309.74|307.34|309.87|307.47|309.74|307.34|0
1651491230000|2022-05-02 11:33:50|309.87|307.47|309.87|307.47|309.87|307.47|309.73|307.33|0
1651491240000|2022-05-02 11:34:00|309.73|307.33|310.01|307.61|310.01|307.61|309.73|307.33|0
1651491250000|2022-05-02 11:34:10|310.14|307.74|310.42|308.02|310.42|308.02|310.14|307.74|0
1651491260000|2022-05-02 11:34:20|310.55|308.15|310.55|308.15|310.55|308.15|310.42|308.02|0
1651491270000|2022-05-02 11:34:30|310.62|308.22|310.69|308.29|310.69|308.29|310.62|308.22|0
1651491280000|2022-05-02 11:34:40|310.83|308.43|310.69|308.29|310.96|308.56|310.69|308.29|0
1651491290000|2022-05-02 11:34:50|310.96|308.56|310.96|308.56|310.96|308.56|310.96|308.56|0
1651491300000|2022-05-02 11:35:00|310.82|308.42|310.28|307.88|310.82|308.42|310.28|307.88|0
1651491310000|2022-05-02 11:35:10|310.14|307.74|310.42|308.02|310.42|308.02|310.14|307.74|0
1651491320000|2022-05-02 11:35:20|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1651491330000|2022-05-02 11:35:30|310.28|307.88|310.28|307.88|310.28|307.88|310.28|307.88|0
1651491340000|2022-05-02 11:35:40|310.14|307.74|310.35|307.95|310.35|307.95|310.14|307.74|0
1651491350000|2022-05-02 11:35:50|310.42|308.02|310.55|308.15|310.55|308.15|310.42|308.02|0
1651491360000|2022-05-02 11:36:00|310.69|308.29|310.69|308.29|310.82|308.42|310.69|308.29|0
1651491370000|2022-05-02 11:36:10|310.55|308.15|310.55|308.15|310.62|308.22|310.55|308.15|0
1651491380000|2022-05-02 11:36:20|310.69|308.29|310.82|308.42|310.82|308.42|310.62|308.22|0
1651491390000|2022-05-02 11:36:30|310.89|308.49|310.55|308.15|310.89|308.49|310.55|308.15|0
1651491400000|2022-05-02 11:36:40|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1651491410000|2022-05-02 11:36:50|310.82|308.42|311.03|308.63|311.03|308.63|310.82|308.42|0
1651491420000|2022-05-02 11:37:00|311.1|308.7|311.1|308.7|311.1|308.7|310.96|308.56|0
1651491430000|2022-05-02 11:37:10|311.17|308.77|311.64|309.24|311.64|309.24|311.17|308.77|0
1651491440000|2022-05-02 11:37:20|311.37|308.97|311.51|309.11|311.51|309.11|311.37|308.97|0
1651491450000|2022-05-02 11:37:30|311.78|309.38|311.78|309.38|311.92|309.52|311.78|309.38|0
1651491460000|2022-05-02 11:37:40|311.92|309.52|311.99|309.59|312.05|309.65|311.92|309.52|0
1651491470000|2022-05-02 11:37:50|312.05|309.65|312.19|309.79|312.19|309.79|312.05|309.65|0
1651491480000|2022-05-02 11:38:00|312.05|309.65|312.33|309.93|312.46|310.06|312.05|309.65|0
1651491490000|2022-05-02 11:38:10|312.6|310.2|312.33|309.93|312.6|310.2|312.33|309.93|0
1651491500000|2022-05-02 11:38:20|311.92|309.52|312.05|309.65|312.05|309.65|311.92|309.52|0
1651491510000|2022-05-02 11:38:30|312.19|309.79|312.6|310.2|312.6|310.2|312.19|309.79|0
1651491520000|2022-05-02 11:38:40|312.67|310.27|312.74|310.34|312.74|310.34|312.6|310.2|0
1651491530000|2022-05-02 11:38:50|312.6|310.2|312.19|309.79|312.6|310.2|312.19|309.79|0
1651491540000|2022-05-02 11:39:00|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1651491550000|2022-05-02 11:39:10|311.92|309.52|312.12|309.72|312.19|309.79|311.92|309.52|0
1651491560000|2022-05-02 11:39:20|312.26|309.86|312.19|309.79|312.26|309.86|312.19|309.79|0
1651491570000|2022-05-02 11:39:30|312.05|309.65|312.19|309.79|312.19|309.79|312.05|309.65|0
1651491580000|2022-05-02 11:39:40|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1651491590000|2022-05-02 11:39:50|312.12|309.72|312.12|309.72|312.19|309.79|312.12|309.72|0
1651491600000|2022-05-02 11:40:00|312.05|309.65|312.53|310.13|312.6|310.2|312.05|309.65|0
1651491610000|2022-05-02 11:40:10|312.6|310.2|312.05|309.65|312.6|310.2|311.91|309.51|0
1651491620000|2022-05-02 11:40:20|312.53|310.13|312.46|310.06|312.53|310.13|312.46|310.06|0
1651491630000|2022-05-02 11:40:30|312.19|309.79|312.4|310|312.4|310|311.91|309.51|0
1651491640000|2022-05-02 11:40:40|312.33|309.93|312.6|310.2|312.6|310.2|312.33|309.93|0
1651491650000|2022-05-02 11:40:50|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1651491660000|2022-05-02 11:41:00|312.87|310.47|312.87|310.47|312.87|310.47|312.87|310.47|0
1651491670000|2022-05-02 11:41:10|312.74|310.34|312.6|310.2|312.74|310.34|312.46|310.06|0
1651491680000|2022-05-02 11:41:20|312.12|309.72|312.12|309.72|312.12|309.72|312.05|309.65|0
1651491690000|2022-05-02 11:41:30|312.05|309.65|312.32|309.92|312.46|310.06|312.05|309.65|0
1651491700000|2022-05-02 11:41:40|312.6|310.2|312.53|310.13|312.6|310.2|312.53|310.13|0
1651491710000|2022-05-02 11:41:50|312.32|309.92|312.46|310.06|312.46|310.06|312.32|309.92|0
1651491720000|2022-05-02 11:42:00|312.4|310|312.53|310.13|312.53|310.13|312.32|309.92|0
1651491730000|2022-05-02 11:42:10|312.46|310.06|312.32|309.92|312.46|310.06|312.32|309.92|0
1651491740000|2022-05-02 11:42:20|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1651491750000|2022-05-02 11:42:30|312.19|309.79|312.32|309.92|312.32|309.92|312.19|309.79|0
1651491760000|2022-05-02 11:42:40|312.05|309.65|312.19|309.79|312.19|309.79|312.05|309.65|0
1651491770000|2022-05-02 11:42:50|312.05|309.65|312.19|309.79|312.32|309.92|312.05|309.65|0
1651491780000|2022-05-02 11:43:00|312.05|309.65|311.64|309.24|312.05|309.65|311.64|309.24|0
1651491790000|2022-05-02 11:43:10|311.5|309.1|311.5|309.1|311.5|309.1|311.44|309.04|0
1651491800000|2022-05-02 11:43:20|311.44|309.04|311.85|309.45|311.85|309.45|311.44|309.04|0
1651491810000|2022-05-02 11:43:30|311.91|309.51|311.98|309.58|311.98|309.58|311.91|309.51|0
1651491820000|2022-05-02 11:43:40|311.91|309.51|311.98|309.58|311.98|309.58|311.85|309.45|0
1651491830000|2022-05-02 11:43:50|311.91|309.51|311.98|309.58|311.98|309.58|311.91|309.51|0
1651491840000|2022-05-02 11:44:00|311.91|309.51|312.39|309.99|312.39|309.99|311.91|309.51|0
1651491850000|2022-05-02 11:44:10|312.46|310.06|312.46|310.06|312.46|310.06|312.39|309.99|0
1651491860000|2022-05-02 11:44:20|312.53|310.13|312.6|310.2|312.6|310.2|312.46|310.06|0
1651491870000|2022-05-02 11:44:30|312.73|310.33|312.87|310.47|312.87|310.47|312.73|310.33|0
1651491880000|2022-05-02 11:44:40|312.81|310.41|312.6|310.2|312.81|310.41|312.6|310.2|0
1651491890000|2022-05-02 11:44:50|312.46|310.06|312.39|309.99|312.46|310.06|312.39|309.99|0
1651491900000|2022-05-02 11:45:00|312.32|309.92|312.26|309.86|312.32|309.92|312.19|309.79|0
1651491910000|2022-05-02 11:45:10|312.19|309.79|312.26|309.86|312.46|310.06|312.19|309.79|0
1651491920000|2022-05-02 11:45:20|312.05|309.65|312.19|309.79|312.19|309.79|311.91|309.51|0
1651491930000|2022-05-02 11:45:30|312.32|309.92|312.32|309.92|312.46|310.06|312.32|309.92|0
1651491940000|2022-05-02 11:45:40|312.26|309.86|312.26|309.86|312.26|309.86|312.26|309.86|0
1651491950000|2022-05-02 11:45:50|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1651491960000|2022-05-02 11:46:00|312.26|309.86|312.6|310.2|312.6|310.2|312.26|309.86|0
1651491970000|2022-05-02 11:46:10|312.67|310.27|312.73|310.33|312.73|310.33|312.67|310.27|0
1651491980000|2022-05-02 11:46:20|312.8|310.4|312.73|310.33|312.8|310.4|312.73|310.33|0
1651491990000|2022-05-02 11:46:30|312.8|310.4|313.01|310.61|313.22|310.82|312.8|310.4|0
1651492000000|2022-05-02 11:46:40|313.28|310.88|313.56|311.16|313.56|311.16|313.28|310.88|0
1651492010000|2022-05-02 11:46:50|313.63|311.23|313.83|311.43|313.83|311.43|313.63|311.23|0
1651492020000|2022-05-02 11:47:00|313.97|311.57|314.1|311.7|314.1|311.7|313.97|311.57|0
1651492030000|2022-05-02 11:47:10|314.24|311.84|314.1|311.7|314.24|311.84|314.1|311.7|0
1651492040000|2022-05-02 11:47:20|314.24|311.84|314.24|311.84|314.24|311.84|314.1|311.7|0
1651492050000|2022-05-02 11:47:30|314.38|311.98|314.52|312.12|314.52|312.12|314.38|311.98|0
1651492060000|2022-05-02 11:47:40|314.65|312.25|314.38|311.98|314.65|312.25|314.38|311.98|0
1651492070000|2022-05-02 11:47:50|314.24|311.84|314.52|312.12|314.52|312.12|314.24|311.84|0
1651492080000|2022-05-02 11:48:00|314.79|312.39|314.65|312.25|314.79|312.39|314.65|312.25|0
1651492090000|2022-05-02 11:48:10|314.52|312.12|314.65|312.25|314.65|312.25|314.52|312.12|0
1651492100000|2022-05-02 11:48:20|314.93|312.53|314.65|312.25|314.93|312.53|314.59|312.19|0
1651492110000|2022-05-02 11:48:30|314.79|312.39|314.79|312.39|314.79|312.39|314.79|312.39|0
1651492120000|2022-05-02 11:48:40|314.65|312.25|314.52|312.12|314.65|312.25|314.52|312.12|0
1651492130000|2022-05-02 11:48:50|314.38|311.98|314.38|311.98|314.45|312.05|314.38|311.98|0
1651492140000|2022-05-02 11:49:00|314.52|312.12|314.38|311.98|314.52|312.12|314.38|311.98|0
1651492150000|2022-05-02 11:49:10|314.52|312.12|314.52|312.12|314.52|312.12|314.45|312.05|0
1651492160000|2022-05-02 11:49:20|314.38|311.98|314.65|312.25|314.65|312.25|314.38|311.98|0
1651492170000|2022-05-02 11:49:30|314.73|312.33|314.65|312.25|314.73|312.33|314.65|312.25|0
1651492180000|2022-05-02 11:49:40|314.59|312.19|314.52|312.12|314.59|312.19|314.52|312.12|0
1651492190000|2022-05-02 11:49:50|314.45|312.05|314.38|311.98|314.52|312.12|314.38|311.98|0
1651492200000|2022-05-02 11:50:00|314.24|311.84|314.17|311.77|314.24|311.84|314.1|311.7|0
1651492210000|2022-05-02 11:50:10|314.24|311.84|313.97|311.57|314.24|311.84|313.97|311.57|0
1651492220000|2022-05-02 11:50:20|313.69|311.29|313.62|311.22|313.69|311.29|313.62|311.22|0
1651492230000|2022-05-02 11:50:30|313.55|311.15|313.42|311.02|313.55|311.15|313.42|311.02|0
1651492240000|2022-05-02 11:50:40|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1651492250000|2022-05-02 11:50:50|313.28|310.88|313.14|310.74|313.28|310.88|313.14|310.74|0
1651492260000|2022-05-02 11:51:00|313.28|310.88|313.28|310.88|313.28|310.88|313.21|310.81|0
1651492270000|2022-05-02 11:51:10|313.55|311.15|313.55|311.15|313.55|311.15|313.55|311.15|0
1651492280000|2022-05-02 11:51:20|313.69|311.29|313.83|311.43|313.96|311.56|313.69|311.29|0
1651492290000|2022-05-02 11:51:30|313.42|311.02|313.96|311.56|313.96|311.56|313.42|311.02|0
1651492300000|2022-05-02 11:51:40|314.1|311.7|314.72|312.32|314.72|312.32|314.1|311.7|0
1651492310000|2022-05-02 11:51:50|314.65|312.25|314.38|311.98|314.65|312.25|314.24|311.84|0
1651492320000|2022-05-02 11:52:00|314.51|312.11|314.59|312.19|314.59|312.19|314.51|312.11|0
1651492330000|2022-05-02 11:52:10|314.65|312.25|314.65|312.25|314.79|312.39|314.65|312.25|0
1651492340000|2022-05-02 11:52:20|314.51|312.11|314.59|312.19|314.59|312.19|314.24|311.84|0
1651492350000|2022-05-02 11:52:30|314.65|312.25|314.51|312.11|314.65|312.25|314.51|312.11|0
1651492360000|2022-05-02 11:52:40|314.38|311.98|314.38|311.98|314.38|311.98|314.38|311.98|0
1651492370000|2022-05-02 11:52:50|314.24|311.84|314.24|311.84|314.24|311.84|314.24|311.84|0
1651492380000|2022-05-02 11:53:00|314.38|311.98|314.38|311.98|314.38|311.98|314.38|311.98|0
1651492390000|2022-05-02 11:53:10|314.51|312.11|314.51|312.11|314.65|312.25|314.51|312.11|0
1651492400000|2022-05-02 11:53:20|314.65|312.25|314.45|312.05|314.65|312.25|314.45|312.05|0
1651492410000|2022-05-02 11:53:30|314.38|311.98|314.51|312.11|314.65|312.25|314.24|311.84|0
1651492420000|2022-05-02 11:53:40|314.65|312.25|314.65|312.25|314.65|312.25|314.65|312.25|0
1651492430000|2022-05-02 11:53:50|314.51|312.11|314.65|312.25|314.65|312.25|314.51|312.11|0
1651492440000|2022-05-02 11:54:00|314.38|311.98|314.79|312.39|314.79|312.39|314.24|311.84|0
1651492450000|2022-05-02 11:54:10|314.86|312.46|314.79|312.39|314.86|312.46|314.79|312.39|0
1651492460000|2022-05-02 11:54:20|315.06|312.66|314.79|312.39|315.06|312.66|314.79|312.39|0
1651492470000|2022-05-02 11:54:30|314.93|312.53|314.93|312.53|314.93|312.53|314.79|312.39|0
1651492480000|2022-05-02 11:54:40|315.06|312.66|315.61|313.21|315.61|313.21|315.06|312.66|0
1651492490000|2022-05-02 11:54:50|315.89|313.49|316.17|313.77|316.3|313.9|315.89|313.49|0
1651492500000|2022-05-02 11:55:00|316.3|313.9|316.58|314.18|316.58|314.18|316.3|313.9|0
1651492510000|2022-05-02 11:55:10|316.3|313.9|316.17|313.77|316.3|313.9|316.17|313.77|0
1651492520000|2022-05-02 11:55:20|316.24|313.84|316.38|313.98|316.44|314.04|316.24|313.84|0
1651492530000|2022-05-02 11:55:30|316.3|313.9|318.1|315.7|318.1|315.7|316.3|313.9|0
1651492540000|2022-05-02 11:55:40|318.52|316.12|318.66|316.26|318.66|316.26|318.52|316.12|0
1651492550000|2022-05-02 11:55:50|318.52|316.12|318.38|315.98|318.52|316.12|318.31|315.91|0
1651492560000|2022-05-02 11:56:00|318.24|315.84|318.59|316.19|318.66|316.26|318.24|315.84|0
1651492570000|2022-05-02 11:56:10|318.52|316.12|318.94|316.54|318.94|316.54|318.52|316.12|0
1651492580000|2022-05-02 11:56:20|318.73|316.33|319.07|316.67|319.07|316.67|318.73|316.33|0
1651492590000|2022-05-02 11:56:30|318.94|316.54|319.21|316.81|319.21|316.81|318.94|316.54|0
1651492600000|2022-05-02 11:56:40|319.07|316.67|319.35|316.95|319.35|316.95|319.07|316.67|0
1651492610000|2022-05-02 11:56:50|319.49|317.09|319.91|317.51|319.91|317.51|319.49|317.09|0
1651492620000|2022-05-02 11:57:00|319.63|317.23|319.77|317.37|319.77|317.37|319.63|317.23|0
1651492630000|2022-05-02 11:57:10|319.56|317.16|318.93|316.53|319.56|317.16|318.93|316.53|0
1651492640000|2022-05-02 11:57:20|318.87|316.47|318.8|316.4|318.87|316.47|318.66|316.26|0
1651492650000|2022-05-02 11:57:30|319.07|316.67|318.8|316.4|319.07|316.67|318.8|316.4|0
1651492660000|2022-05-02 11:57:40|318.93|316.53|318.66|316.26|318.93|316.53|318.66|316.26|0
1651492670000|2022-05-02 11:57:50|318.52|316.12|318.52|316.12|318.66|316.26|318.52|316.12|0
1651492680000|2022-05-02 11:58:00|318.31|315.91|318.1|315.7|318.31|315.91|318.1|315.7|0
1651492690000|2022-05-02 11:58:10|318.24|315.84|318.38|315.98|318.38|315.98|318.24|315.84|0
1651492700000|2022-05-02 11:58:20|318.52|316.12|318.38|315.98|318.66|316.26|318.38|315.98|0
1651492710000|2022-05-02 11:58:30|318.66|316.26|318.66|316.26|318.66|316.26|318.52|316.12|0
1651492720000|2022-05-02 11:58:40|318.45|316.05|318.79|316.39|318.79|316.39|318.45|316.05|0
1651492730000|2022-05-02 11:58:50|318.87|316.47|318.66|316.26|318.87|316.47|318.66|316.26|0
1651492740000|2022-05-02 11:59:00|318.52|316.12|318.52|316.12|318.52|316.12|318.52|316.12|0
1651492760000|2022-05-02 11:59:20|318.66|316.26|318.87|316.47|318.87|316.47|318.66|316.26|0
1651492770000|2022-05-02 11:59:30|318.93|316.53|318.79|316.39|318.93|316.53|318.79|316.39|0
1651492780000|2022-05-02 11:59:40|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1651492790000|2022-05-02 11:59:50|318.66|316.26|318.66|316.26|318.73|316.33|318.66|316.26|0
1651492800000|2022-05-02 12:00:00|317.82|315.42|317.96|315.56|318.31|315.91|317.82|315.42|0
1651492810000|2022-05-02 12:00:10|317.76|315.36|317.76|315.36|317.76|315.36|317.68|315.28|0
1651492820000|2022-05-02 12:00:20|317.68|315.28|318.52|316.12|318.52|316.12|317.68|315.28|0
1651492830000|2022-05-02 12:00:30|318.1|315.7|318.17|315.77|318.17|315.77|317.96|315.56|0
1651492840000|2022-05-02 12:00:40|318.38|315.98|317.96|315.56|318.38|315.98|317.96|315.56|0
1651492850000|2022-05-02 12:00:50|318.24|315.84|318.31|315.91|318.38|315.98|318.24|315.84|0
1651492860000|2022-05-02 12:01:00|318.1|315.7|317.89|315.49|318.1|315.7|317.89|315.49|0
1651492870000|2022-05-02 12:01:10|317.68|315.28|317.96|315.56|317.96|315.56|317.68|315.28|0
1651492880000|2022-05-02 12:01:20|318.1|315.7|317.68|315.28|318.1|315.7|317.68|315.28|0
1651492890000|2022-05-02 12:01:30|317.82|315.42|317.82|315.42|317.96|315.56|317.82|315.42|0
1651492900000|2022-05-02 12:01:40|317.96|315.56|317.96|315.56|318.1|315.7|317.96|315.56|0
1651492910000|2022-05-02 12:01:50|317.82|315.42|317.76|315.36|317.82|315.42|317.68|315.28|0
1651492920000|2022-05-02 12:02:00|317.68|315.28|317.62|315.22|317.68|315.28|317.62|315.22|0
1651492930000|2022-05-02 12:02:10|317.48|315.08|317.62|315.22|317.62|315.22|317.48|315.08|0
1651492940000|2022-05-02 12:02:20|317.68|315.28|319.82|317.42|319.82|317.42|317.68|315.28|0
1651492950000|2022-05-02 12:02:30|319.54|317.14|319.68|317.28|319.68|317.28|319.54|317.14|0
1651492960000|2022-05-02 12:02:40|319.75|317.35|319.82|317.42|319.96|317.56|319.75|317.35|0
1651492970000|2022-05-02 12:02:50|319.68|317.28|319.61|317.21|319.68|317.28|319.54|317.14|0
1651492980000|2022-05-02 12:03:00|319.68|317.28|320.09|317.69|320.09|317.69|319.68|317.28|0
1651492990000|2022-05-02 12:03:10|320.03|317.63|320.23|317.83|320.23|317.83|320.03|317.63|0
1651493000000|2022-05-02 12:03:20|320.65|318.25|321|318.6|321|318.6|320.65|318.25|0
1651493010000|2022-05-02 12:03:30|321.06|318.66|320.93|318.53|321.06|318.66|320.93|318.53|0
1651493020000|2022-05-02 12:03:40|321.2|318.8|320.93|318.53|321.2|318.8|320.93|318.53|0
1651493030000|2022-05-02 12:03:50|321.2|318.8|321.48|319.08|321.48|319.08|321.2|318.8|0
1651493040000|2022-05-02 12:04:00|321.62|319.22|321.62|319.22|321.62|319.22|321.48|319.08|0
1651493050000|2022-05-02 12:04:10|321.34|318.94|320.23|317.83|321.34|318.94|320.23|317.83|0
1651493060000|2022-05-02 12:04:20|320.09|317.69|319.54|317.14|320.09|317.69|319.54|317.14|0
1651493070000|2022-05-02 12:04:30|319.13|316.73|319.4|317|319.4|317|319.13|316.73|0
1651493080000|2022-05-02 12:04:40|319.26|316.86|318.99|316.59|319.34|316.94|318.99|316.59|0
1651493090000|2022-05-02 12:04:50|318.92|316.52|319.13|316.73|319.13|316.73|318.92|316.52|0
1651493100000|2022-05-02 12:05:00|319.54|317.14|319.47|317.07|319.54|317.14|319.26|316.86|0
1651493110000|2022-05-02 12:05:10|319.68|317.28|319.68|317.28|319.75|317.35|319.68|317.28|0
1651493120000|2022-05-02 12:05:20|319.82|317.42|320.86|318.46|320.86|318.46|319.82|317.42|0
1651493130000|2022-05-02 12:05:30|320.92|318.52|320.92|318.52|320.92|318.52|320.79|318.39|0
1651493140000|2022-05-02 12:05:40|320.65|318.25|320.51|318.11|320.65|318.25|320.51|318.11|0
1651493150000|2022-05-02 12:05:50|320.72|318.32|320.92|318.52|320.92|318.52|320.72|318.32|0
1651493160000|2022-05-02 12:06:00|321.06|318.66|320.79|318.39|321.06|318.66|320.51|318.11|0
1651493170000|2022-05-02 12:06:10|320.51|318.11|320.78|318.38|320.78|318.38|320.51|318.11|0
1651493180000|2022-05-02 12:06:20|320.65|318.25|320.37|317.97|320.65|318.25|320.23|317.83|0
1651493190000|2022-05-02 12:06:30|320.09|317.69|319.82|317.42|320.09|317.69|319.68|317.28|0
1651493200000|2022-05-02 12:06:40|319.89|317.49|319.61|317.21|319.89|317.49|319.61|317.21|0
1651493210000|2022-05-02 12:06:50|319.54|317.14|319.54|317.14|319.54|317.14|319.54|317.14|0
1651493220000|2022-05-02 12:07:00|319.4|317|319.2|316.8|319.54|317.14|319.2|316.8|0
1651493230000|2022-05-02 12:07:10|319.06|316.66|318.43|316.03|319.06|316.66|318.43|316.03|0
1651493240000|2022-05-02 12:07:20|318.3|315.9|318.02|315.62|318.3|315.9|318.02|315.62|0
1651493250000|2022-05-02 12:07:30|317.88|315.48|318.02|315.62|318.02|315.62|317.88|315.48|0
1651493260000|2022-05-02 12:07:40|317.88|315.48|318.02|315.62|318.02|315.62|317.61|315.21|0
1651493270000|2022-05-02 12:07:50|318.09|315.69|318.02|315.62|318.09|315.69|318.02|315.62|0
1651493280000|2022-05-02 12:08:00|318.16|315.76|317.4|315|318.16|315.76|317.33|314.93|0
1651493290000|2022-05-02 12:08:10|317.61|315.21|317.74|315.34|317.74|315.34|317.61|315.21|0
1651493300000|2022-05-02 12:08:20|317.82|315.42|317.82|315.42|317.82|315.42|317.82|315.42|0
1651493310000|2022-05-02 12:08:30|317.74|315.34|318.16|315.76|318.3|315.9|317.74|315.34|0
1651493320000|2022-05-02 12:08:40|318.09|315.69|317.74|315.34|318.16|315.76|317.74|315.34|0
1651493330000|2022-05-02 12:08:50|318.02|315.62|318.02|315.62|318.16|315.76|318.02|315.62|0
1651493340000|2022-05-02 12:09:00|318.16|315.76|318.23|315.83|318.23|315.83|318.16|315.76|0
1651493350000|2022-05-02 12:09:10|318.29|315.89|318.5|316.1|318.5|316.1|318.29|315.89|0
1651493360000|2022-05-02 12:09:20|318.43|316.03|318.85|316.45|318.85|316.45|318.43|316.03|0
1651493370000|2022-05-02 12:09:30|318.71|316.31|318.02|315.62|318.71|316.31|318.02|315.62|0
1651493380000|2022-05-02 12:09:40|318.09|315.69|318.23|315.83|318.23|315.83|318.09|315.69|0
1651493390000|2022-05-02 12:09:50|318.29|315.89|318.57|316.17|318.57|316.17|318.29|315.89|0
1651493400000|2022-05-02 12:10:00|318.85|316.45|318.92|316.52|318.98|316.58|318.85|316.45|0
1651493410000|2022-05-02 12:10:10|318.85|316.45|318.71|316.31|318.85|316.45|318.71|316.31|0
1651493420000|2022-05-02 12:10:20|318.43|316.03|318.85|316.45|318.85|316.45|318.43|316.03|0
1651493430000|2022-05-02 12:10:30|318.98|316.58|319.4|317|319.4|317|318.85|316.45|0
1651493440000|2022-05-02 12:10:40|319.26|316.86|319.4|317|319.4|317|319.26|316.86|0
1651493450000|2022-05-02 12:10:50|319.33|316.93|319.4|317|319.4|317|319.26|316.86|0
1651493460000|2022-05-02 12:11:00|319.47|317.07|320.02|317.62|320.02|317.62|319.47|317.07|0
1651493470000|2022-05-02 12:11:10|319.81|317.41|319.54|317.14|319.81|317.41|319.54|317.14|0
1651493480000|2022-05-02 12:11:20|319.26|316.86|319.67|317.27|319.67|317.27|319.26|316.86|0
1651493490000|2022-05-02 12:11:30|319.75|317.35|319.95|317.55|320.09|317.69|319.75|317.35|0
1651493500000|2022-05-02 12:11:40|319.75|317.35|319.81|317.41|319.81|317.41|319.67|317.27|0
1651493510000|2022-05-02 12:11:50|319.75|317.35|319.95|317.55|320.09|317.69|319.75|317.35|0
1651493520000|2022-05-02 12:12:00|319.67|317.27|319.26|316.86|319.67|317.27|319.26|316.86|0
1651493530000|2022-05-02 12:12:10|319.12|316.72|319.4|317|319.4|317|318.98|316.58|0
1651493540000|2022-05-02 12:12:20|319.47|317.07|319.33|316.93|319.47|317.07|319.33|316.93|0
1651493550000|2022-05-02 12:12:30|319.4|317|319.26|316.86|319.54|317.14|319.26|316.86|0
1651493560000|2022-05-02 12:12:40|319.4|317|319.26|316.86|319.4|317|319.26|316.86|0
1651493570000|2022-05-02 12:12:50|319.12|316.72|319.19|316.79|319.4|317|319.12|316.72|0
1651493580000|2022-05-02 12:13:00|319.12|316.72|319.26|316.86|319.26|316.86|319.12|316.72|0
1651493590000|2022-05-02 12:13:10|319.53|317.13|319.67|317.27|319.67|317.27|319.53|317.13|0
1651493600000|2022-05-02 12:13:20|320.09|317.69|320.02|317.62|320.09|317.69|320.02|317.62|0
1651493610000|2022-05-02 12:13:30|320.09|317.69|320.16|317.76|320.16|317.76|320.02|317.62|0
1651493620000|2022-05-02 12:13:40|320.23|317.83|320.78|318.38|320.78|318.38|320.23|317.83|0
1651493630000|2022-05-02 12:13:50|320.92|318.52|320.78|318.38|320.92|318.52|320.78|318.38|0
1651493640000|2022-05-02 12:14:00|320.92|318.52|320.78|318.38|320.92|318.52|320.78|318.38|0
1651493650000|2022-05-02 12:14:10|321.06|318.66|320.92|318.52|321.2|318.8|320.92|318.52|0
1651493660000|2022-05-02 12:14:20|320.78|318.38|320.64|318.24|320.78|318.38|320.5|318.1|0
1651493670000|2022-05-02 12:14:30|320.36|317.96|320.5|318.1|320.5|318.1|320.23|317.83|0
1651493680000|2022-05-02 12:14:40|320.09|317.69|320.09|317.69|320.16|317.76|320.09|317.69|0
1651493690000|2022-05-02 12:14:50|320.23|317.83|320.5|318.1|320.5|318.1|320.23|317.83|0
1651493700000|2022-05-02 12:15:00|320.44|318.04|320.16|317.76|320.44|318.04|320.09|317.69|0
1651493710000|2022-05-02 12:15:10|320.09|317.69|319.95|317.55|320.09|317.69|319.81|317.41|0
1651493720000|2022-05-02 12:15:20|320.09|317.69|319.95|317.55|320.09|317.69|319.95|317.55|0
1651493730000|2022-05-02 12:15:30|319.81|317.41|319.74|317.34|319.81|317.41|319.53|317.13|0
1651493740000|2022-05-02 12:15:40|319.67|317.27|319.26|316.86|319.67|317.27|319.26|316.86|0
1651493750000|2022-05-02 12:15:50|319.12|316.72|318.98|316.58|319.12|316.72|318.98|316.58|0
1651493760000|2022-05-02 12:16:00|318.84|316.44|318.7|316.3|318.84|316.44|318.5|316.1|0
1651493770000|2022-05-02 12:16:10|318.64|316.24|318.43|316.03|318.64|316.24|318.43|316.03|0
1651493780000|2022-05-02 12:16:20|318.29|315.89|318.36|315.96|318.43|316.03|318.29|315.89|0
1651493790000|2022-05-02 12:16:30|318.43|316.03|318.57|316.17|318.57|316.17|318.43|316.03|0
1651493800000|2022-05-02 12:16:40|318.43|316.03|318.57|316.17|318.57|316.17|318.36|315.96|0
1651493810000|2022-05-02 12:16:50|318.43|316.03|318.43|316.03|318.43|316.03|318.29|315.89|0
1651493820000|2022-05-02 12:17:00|318.29|315.89|318.7|316.3|318.7|316.3|318.29|315.89|0
1651493830000|2022-05-02 12:17:10|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1651493840000|2022-05-02 12:17:20|318.7|316.3|318.43|316.03|318.7|316.3|318.43|316.03|0
1651493850000|2022-05-02 12:17:30|318.57|316.17|318.84|316.44|318.84|316.44|318.57|316.17|0
1651493860000|2022-05-02 12:17:40|318.78|316.38|318.7|316.3|318.78|316.38|318.7|316.3|0
1651493870000|2022-05-02 12:17:50|318.84|316.44|318.84|316.44|318.84|316.44|318.7|316.3|0
1651493880000|2022-05-02 12:18:00|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1651493890000|2022-05-02 12:18:10|319.26|316.86|319.53|317.13|319.53|317.13|319.12|316.72|0
1651493900000|2022-05-02 12:18:20|319.6|317.2|319.81|317.41|319.81|317.41|319.6|317.2|0
1651493910000|2022-05-02 12:18:30|319.67|317.27|319.6|317.2|319.67|317.27|319.6|317.2|0
1651493920000|2022-05-02 12:18:40|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1651493940000|2022-05-02 12:19:00|319.67|317.27|319.25|316.85|319.67|317.27|319.25|316.85|0
1651493950000|2022-05-02 12:19:10|319.33|316.93|319.25|316.85|319.39|316.99|319.25|316.85|0
1651493960000|2022-05-02 12:19:20|319.39|316.99|319.19|316.79|319.39|316.99|319.19|316.79|0
1651493970000|2022-05-02 12:19:30|319.05|316.65|319.25|316.85|319.25|316.85|319.05|316.65|0
1651493980000|2022-05-02 12:19:40|319.19|316.79|319.33|316.93|319.33|316.93|319.19|316.79|0
1651493990000|2022-05-02 12:19:50|319.25|316.85|319.53|317.13|319.53|317.13|319.25|316.85|0
1651494000000|2022-05-02 12:20:00|319.39|316.99|318.98|316.58|319.39|316.99|318.98|316.58|0
1651494010000|2022-05-02 12:20:10|318.56|316.16|317.87|315.47|318.56|316.16|317.87|315.47|0
1651494020000|2022-05-02 12:20:20|317.6|315.2|318.15|315.75|318.15|315.75|317.6|315.2|0
1651494030000|2022-05-02 12:20:30|317.87|315.47|318.15|315.75|318.15|315.75|317.87|315.47|0
1651494040000|2022-05-02 12:20:40|318.01|315.61|317.87|315.47|318.01|315.61|317.74|315.34|0
1651494050000|2022-05-02 12:20:50|318.01|315.61|317.95|315.55|318.01|315.61|317.95|315.55|0
1651494060000|2022-05-02 12:21:00|318.01|315.61|317.87|315.47|318.01|315.61|317.87|315.47|0
1651494070000|2022-05-02 12:21:10|317.95|315.55|318.01|315.61|318.15|315.75|317.95|315.55|0
1651494080000|2022-05-02 12:21:20|317.95|315.55|317.46|315.06|317.95|315.55|317.46|315.06|0
1651494090000|2022-05-02 12:21:30|317.39|314.99|317.46|315.06|317.46|315.06|317.32|314.92|0
1651494100000|2022-05-02 12:21:40|317.6|315.2|317.74|315.34|317.74|315.34|317.6|315.2|0
1651494110000|2022-05-02 12:21:50|317.67|315.27|317.6|315.2|317.74|315.34|317.53|315.13|0
1651494120000|2022-05-02 12:22:00|317.46|315.06|317.32|314.92|317.46|315.06|317.32|314.92|0
1651494130000|2022-05-02 12:22:10|317.6|315.2|317.32|314.92|317.6|315.2|317.26|314.86|0
1651494140000|2022-05-02 12:22:20|317.39|314.99|317.18|314.78|317.39|314.99|317.18|314.78|0
1651494150000|2022-05-02 12:22:30|317.32|314.92|317.46|315.06|317.46|315.06|317.32|314.92|0
1651494160000|2022-05-02 12:22:40|317.74|315.34|317.87|315.47|318.01|315.61|317.74|315.34|0
1651494170000|2022-05-02 12:22:50|317.67|315.27|317.6|315.2|317.67|315.27|317.46|315.06|0
1651494180000|2022-05-02 12:23:00|317.53|315.13|317.18|314.78|317.53|315.13|317.18|314.78|0
1651494190000|2022-05-02 12:23:10|317.46|315.06|317.53|315.13|317.53|315.13|317.32|314.92|0
1651494200000|2022-05-02 12:23:20|317.67|315.27|317.87|315.47|317.87|315.47|317.67|315.27|0
1651494210000|2022-05-02 12:23:30|318.01|315.61|318.01|315.61|318.15|315.75|318.01|315.61|0
1651494220000|2022-05-02 12:23:40|317.81|315.41|317.87|315.47|317.87|315.47|317.67|315.27|0
1651494230000|2022-05-02 12:23:50|317.94|315.54|318.29|315.89|318.29|315.89|317.94|315.54|0
1651494240000|2022-05-02 12:24:00|318.22|315.82|317.73|315.33|318.29|315.89|317.73|315.33|0
1651494250000|2022-05-02 12:24:10|317.6|315.2|317.73|315.33|317.73|315.33|317.6|315.2|0
1651494260000|2022-05-02 12:24:20|317.6|315.2|317.39|314.99|317.6|315.2|317.39|314.99|0
1651494270000|2022-05-02 12:24:30|317.6|315.2|317.73|315.33|317.73|315.33|317.6|315.2|0
1651494280000|2022-05-02 12:24:40|317.46|315.06|317.6|315.2|317.6|315.2|317.32|314.92|0
1651494290000|2022-05-02 12:24:50|317.73|315.33|317.81|315.41|317.81|315.41|317.73|315.33|0
1651494300000|2022-05-02 12:25:00|317.87|315.47|318.15|315.75|318.15|315.75|317.87|315.47|0
1651494310000|2022-05-02 12:25:10|317.87|315.47|318.01|315.61|318.01|315.61|317.87|315.47|0
1651494320000|2022-05-02 12:25:20|317.87|315.47|317.73|315.33|317.87|315.47|317.73|315.33|0
1651494330000|2022-05-02 12:25:30|317.87|315.47|318.01|315.61|318.01|315.61|317.87|315.47|0
1651494340000|2022-05-02 12:25:40|318.15|315.75|318.84|316.44|318.84|316.44|318.15|315.75|0
1651494350000|2022-05-02 12:25:50|318.7|316.3|318.56|316.16|318.7|316.3|318.56|316.16|0
1651494360000|2022-05-02 12:26:00|318.7|316.3|318.7|316.3|318.84|316.44|318.7|316.3|0
1651494370000|2022-05-02 12:26:10|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1651494380000|2022-05-02 12:26:20|318.7|316.3|318.91|316.51|318.91|316.51|318.56|316.16|0
1651494390000|2022-05-02 12:26:30|318.84|316.44|318.15|315.75|318.84|316.44|318.15|315.75|0
1651494400000|2022-05-02 12:26:40|318.01|315.61|317.59|315.19|318.01|315.61|317.59|315.19|0
1651494410000|2022-05-02 12:26:50|317.46|315.06|317.46|315.06|317.46|315.06|317.46|315.06|0
1651494420000|2022-05-02 12:27:00|317.32|314.92|317.04|314.64|317.32|314.92|316.91|314.51|0
1651494430000|2022-05-02 12:27:10|317.32|314.92|317.32|314.92|317.32|314.92|317.18|314.78|0
1651494440000|2022-05-02 12:27:20|317.18|314.78|317.32|314.92|317.32|314.92|317.18|314.78|0
1651494450000|2022-05-02 12:27:30|317.46|315.06|317.12|314.72|317.46|315.06|317.12|314.72|0
1651494460000|2022-05-02 12:27:40|317.32|314.92|317.46|315.06|317.46|315.06|317.32|314.92|0
1651494470000|2022-05-02 12:27:50|317.39|314.99|317.59|315.19|317.59|315.19|317.39|314.99|0
1651494480000|2022-05-02 12:28:00|317.32|314.92|317.46|315.06|317.53|315.13|317.32|314.92|0
1651494490000|2022-05-02 12:28:10|317.59|315.19|317.46|315.06|317.59|315.19|317.46|315.06|0
1651494500000|2022-05-02 12:28:20|317.18|314.78|317.18|314.78|317.18|314.78|317.12|314.72|0
1651494510000|2022-05-02 12:28:30|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1651494520000|2022-05-02 12:28:40|317.18|314.78|317.18|314.78|317.32|314.92|317.04|314.64|0
1651494530000|2022-05-02 12:28:50|317.04|314.64|317.04|314.64|317.04|314.64|317.04|314.64|0
1651494540000|2022-05-02 12:29:00|317.18|314.78|317.32|314.92|317.32|314.92|316.63|314.23|0
1651494550000|2022-05-02 12:29:10|317.46|315.06|317.18|314.78|317.46|315.06|317.18|314.78|0
1651494560000|2022-05-02 12:29:20|317.32|314.92|317.32|314.92|317.32|314.92|317.32|314.92|0
1651494570000|2022-05-02 12:29:30|316.91|314.51|316.91|314.51|316.91|314.51|316.91|314.51|0
1651494580000|2022-05-02 12:29:40|317.11|314.71|316.77|314.37|317.11|314.71|316.77|314.37|0
1651494590000|2022-05-02 12:29:50|316.63|314.23|316.77|314.37|316.77|314.37|316.63|314.23|0
1651494600000|2022-05-02 12:30:00|316.56|314.16|315.67|313.27|316.56|314.16|315.67|313.27|0
1651494610000|2022-05-02 12:30:10|315.12|312.72|315.12|312.72|315.26|312.86|314.98|312.58|0
1651494620000|2022-05-02 12:30:20|314.85|312.45|315.26|312.86|315.26|312.86|314.85|312.45|0
1651494630000|2022-05-02 12:30:30|314.98|312.58|315.12|312.72|315.26|312.86|314.98|312.58|0
1651494640000|2022-05-02 12:30:40|315.26|312.86|314.98|312.58|315.39|312.99|314.98|312.58|0
1651494650000|2022-05-02 12:30:50|315.12|312.72|314.85|312.45|315.12|312.72|314.85|312.45|0
1651494660000|2022-05-02 12:31:00|314.98|312.58|315.12|312.72|315.12|312.72|314.98|312.58|0
1651494670000|2022-05-02 12:31:10|315.39|312.99|315.81|313.41|315.81|313.41|315.39|312.99|0
1651494680000|2022-05-02 12:31:20|315.53|313.13|315.26|312.86|315.53|313.13|315.26|312.86|0
1651494690000|2022-05-02 12:31:30|315.39|312.99|315.53|313.13|315.53|313.13|315.39|312.99|0
1651494700000|2022-05-02 12:31:40|315.26|312.86|315.67|313.27|315.67|313.27|315.12|312.72|0
1651494710000|2022-05-02 12:31:50|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1651494720000|2022-05-02 12:32:00|315.67|313.27|315.53|313.13|315.67|313.27|315.39|312.99|0
1651494730000|2022-05-02 12:32:10|315.67|313.27|315.8|313.4|315.81|313.41|315.67|313.27|0
1651494740000|2022-05-02 12:32:20|315.94|313.54|315.8|313.4|315.94|313.54|315.8|313.4|0
1651494750000|2022-05-02 12:32:30|315.94|313.54|312.77|310.37|315.94|313.54|312.77|310.37|0
1651494760000|2022-05-02 12:32:40|312.63|310.23|312.36|309.96|312.63|310.23|312.36|309.96|0
1651494770000|2022-05-02 12:32:50|312.22|309.82|312.36|309.96|312.36|309.96|312.22|309.82|0
1651494780000|2022-05-02 12:33:00|312.5|310.1|315.22|312.82|315.36|312.96|312.5|310.1|0
1651494790000|2022-05-02 12:33:10|315.36|312.96|315.36|312.96|315.36|312.96|315.22|312.82|0
1651494800000|2022-05-02 12:33:20|315.22|312.82|314.95|312.55|315.22|312.82|314.95|312.55|0
1651494810000|2022-05-02 12:33:30|314.81|312.41|314.61|312.21|314.81|312.41|314.54|312.14|0
1651494820000|2022-05-02 12:33:40|314.54|312.14|314.95|312.55|314.95|312.55|314.54|312.14|0
1651494830000|2022-05-02 12:33:50|315.16|312.76|315.77|313.37|315.77|313.37|315.16|312.76|0
1651494840000|2022-05-02 12:34:00|315.91|313.51|315.77|313.37|315.91|313.51|315.64|313.24|0
1651494850000|2022-05-02 12:34:10|316.05|313.65|316.32|313.92|316.32|313.92|316.05|313.65|0
1651494860000|2022-05-02 12:34:20|316.46|314.06|316.46|314.06|316.46|314.06|316.46|314.06|0
1651494870000|2022-05-02 12:34:30|316.53|314.13|316.73|314.33|316.73|314.33|316.53|314.13|0
1651494880000|2022-05-02 12:34:40|316.87|314.47|317.15|314.75|317.15|314.75|316.87|314.47|0
1651494890000|2022-05-02 12:34:50|317.56|315.16|317.56|315.16|317.7|315.3|317.42|315.02|0
1651494900000|2022-05-02 12:35:00|317.42|315.02|317.42|315.02|317.42|315.02|317.42|315.02|0
1651494910000|2022-05-02 12:35:10|317.28|314.88|317.49|315.09|317.49|315.09|317.28|314.88|0
1651494920000|2022-05-02 12:35:20|317.42|315.02|317.56|315.16|317.56|315.16|317.36|314.96|0
1651494930000|2022-05-02 12:35:30|317.7|315.3|317.77|315.37|317.77|315.37|317.7|315.3|0
1651494940000|2022-05-02 12:35:40|317.83|315.43|318.39|315.99|318.39|315.99|317.83|315.43|0
1651494950000|2022-05-02 12:35:50|318.25|315.85|318.39|315.99|318.39|315.99|318.25|315.85|0
1651494960000|2022-05-02 12:36:00|318.25|315.85|317.83|315.43|318.25|315.85|317.83|315.43|0
1651494970000|2022-05-02 12:36:10|317.7|315.3|317.83|315.43|317.83|315.43|317.7|315.3|0
1651494980000|2022-05-02 12:36:20|318.11|315.71|317.83|315.43|318.11|315.71|317.83|315.43|0
1651494990000|2022-05-02 12:36:30|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1651495000000|2022-05-02 12:36:40|317.83|315.43|317.97|315.57|317.97|315.57|317.7|315.3|0
1651495010000|2022-05-02 12:36:50|318.04|315.64|317.97|315.57|318.11|315.71|317.97|315.57|0
1651495020000|2022-05-02 12:37:00|317.91|315.51|317.83|315.43|317.91|315.51|317.77|315.37|0
1651495030000|2022-05-02 12:37:10|317.7|315.3|317.42|315.02|317.7|315.3|317.42|315.02|0
1651495040000|2022-05-02 12:37:20|317.56|315.16|317.7|315.3|317.7|315.3|317.56|315.16|0
1651495050000|2022-05-02 12:37:30|317.83|315.43|317.83|315.43|317.83|315.43|317.7|315.3|0
1651495060000|2022-05-02 12:37:40|317.97|315.57|317.97|315.57|318.11|315.71|317.97|315.57|0
1651495070000|2022-05-02 12:37:50|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1651495080000|2022-05-02 12:38:00|317.83|315.43|317.97|315.57|317.97|315.57|317.7|315.3|0
1651495090000|2022-05-02 12:38:10|318.04|315.64|318.11|315.71|318.25|315.85|318.04|315.64|0
1651495100000|2022-05-02 12:38:20|318.25|315.85|318.11|315.71|318.25|315.85|318.11|315.71|0
1651495110000|2022-05-02 12:38:30|317.97|315.57|317.83|315.43|318.11|315.71|317.83|315.43|0
1651495120000|2022-05-02 12:38:40|317.97|315.57|317.69|315.29|317.97|315.57|317.69|315.29|0
1651495130000|2022-05-02 12:38:50|317.83|315.43|317.83|315.43|317.83|315.43|317.83|315.43|0
1651495140000|2022-05-02 12:39:00|317.69|315.29|317.28|314.88|317.69|315.29|317.28|314.88|0
1651495150000|2022-05-02 12:39:10|317.14|314.74|317.28|314.88|317.28|314.88|317.14|314.74|0
1651495160000|2022-05-02 12:39:20|317.14|314.74|317.14|314.74|317.28|314.88|317.14|314.74|0
1651495170000|2022-05-02 12:39:30|317.28|314.88|317.69|315.29|317.69|315.29|317.28|314.88|0
1651495190000|2022-05-02 12:39:50|317.83|315.43|317.83|315.43|317.83|315.43|317.42|315.02|0
1651495200000|2022-05-02 12:40:00|317.77|315.37|317.77|315.37|317.83|315.43|317.77|315.37|0
1651495210000|2022-05-02 12:40:10|317.42|315.02|317.01|314.61|317.42|315.02|317.01|314.61|0
1651495220000|2022-05-02 12:40:20|316.73|314.33|316.46|314.06|316.73|314.33|316.46|314.06|0
1651495230000|2022-05-02 12:40:30|316.18|313.78|316.18|313.78|316.32|313.92|316.18|313.78|0
1651495240000|2022-05-02 12:40:40|316.32|313.92|316.59|314.19|316.73|314.33|316.32|313.92|0
1651495250000|2022-05-02 12:40:50|316.73|314.33|316.59|314.19|316.73|314.33|316.59|314.19|0
1651495260000|2022-05-02 12:41:00|316.53|314.13|316.46|314.06|316.59|314.19|316.46|314.06|0
1651495270000|2022-05-02 12:41:10|316.53|314.13|317.01|314.61|317.01|314.61|316.53|314.13|0
1651495280000|2022-05-02 12:41:20|316.87|314.47|316.73|314.33|316.87|314.47|316.73|314.33|0
1651495290000|2022-05-02 12:41:30|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1651495300000|2022-05-02 12:41:40|317|314.6|317|314.6|317|314.6|317|314.6|0
1651495310000|2022-05-02 12:41:50|317.14|314.74|317.35|314.95|317.35|314.95|317.14|314.74|0
1651495320000|2022-05-02 12:42:00|317.28|314.88|317|314.6|317.42|315.02|317|314.6|0
1651495330000|2022-05-02 12:42:10|316.87|314.47|317|314.6|317|314.6|316.8|314.4|0
1651495340000|2022-05-02 12:42:20|316.87|314.47|316.94|314.54|317|314.6|316.87|314.47|0
1651495350000|2022-05-02 12:42:30|317|314.6|317.55|315.15|317.69|315.29|317|314.6|0
1651495360000|2022-05-02 12:42:40|317.42|315.02|317.42|315.02|317.49|315.09|317.42|315.02|0
1651495370000|2022-05-02 12:42:50|317.69|315.29|317.97|315.57|317.97|315.57|317.69|315.29|0
1651495380000|2022-05-02 12:43:00|318.11|315.71|318.11|315.71|318.11|315.71|317.97|315.57|0
1651495390000|2022-05-02 12:43:10|317.97|315.57|318.93|316.53|318.93|316.53|317.97|315.57|0
1651495400000|2022-05-02 12:43:20|319.07|316.67|318.93|316.53|319.07|316.67|318.93|316.53|0
1651495410000|2022-05-02 12:43:30|318.66|316.26|318.93|316.53|318.93|316.53|318.66|316.26|0
1651495420000|2022-05-02 12:43:40|318.8|316.4|318.24|315.84|318.8|316.4|318.24|315.84|0
1651495430000|2022-05-02 12:43:50|318.52|316.12|318.18|315.78|318.52|316.12|318.18|315.78|0
1651495440000|2022-05-02 12:44:00|318.11|315.71|317.14|314.74|318.11|315.71|317.14|314.74|0
1651495450000|2022-05-02 12:44:10|317.28|314.88|317.14|314.74|317.28|314.88|317.14|314.74|0
1651495460000|2022-05-02 12:44:20|317.28|314.88|317.28|314.88|317.42|315.02|317.28|314.88|0
1651495470000|2022-05-02 12:44:30|317.42|315.02|317.63|315.23|317.63|315.23|317.42|315.02|0
1651495480000|2022-05-02 12:44:40|317.55|315.15|317.49|315.09|317.55|315.15|317.42|315.02|0
1651495490000|2022-05-02 12:44:50|317.55|315.15|318.04|315.64|318.04|315.64|317.55|315.15|0
1651495500000|2022-05-02 12:45:00|317.97|315.57|318.24|315.84|318.66|316.26|317.97|315.57|0
1651495510000|2022-05-02 12:45:10|318.1|315.7|318.24|315.84|318.24|315.84|318.1|315.7|0
1651495520000|2022-05-02 12:45:20|318.1|315.7|317.97|315.57|318.1|315.7|317.9|315.5|0
1651495530000|2022-05-02 12:45:30|318.1|315.7|317.76|315.36|318.1|315.7|317.76|315.36|0
1651495540000|2022-05-02 12:45:40|317.83|315.43|318.38|315.98|318.38|315.98|317.83|315.43|0
1651495550000|2022-05-02 12:45:50|318.24|315.84|318.1|315.7|318.24|315.84|318.1|315.7|0
1651495560000|2022-05-02 12:46:00|317.97|315.57|317.42|315.02|317.97|315.57|317.28|314.88|0
1651495570000|2022-05-02 12:46:10|317.55|315.15|317.69|315.29|317.69|315.29|317.55|315.15|0
1651495580000|2022-05-02 12:46:20|317.83|315.43|317.97|315.57|318.1|315.7|317.83|315.43|0
1651495590000|2022-05-02 12:46:30|317.83|315.43|317.97|315.57|317.97|315.57|317.83|315.43|0
1651495600000|2022-05-02 12:46:40|317.9|315.5|317.9|315.5|317.9|315.5|317.83|315.43|0
1651495610000|2022-05-02 12:46:50|317.97|315.57|317.76|315.36|317.97|315.57|317.76|315.36|0
1651495620000|2022-05-02 12:47:00|317.69|315.29|317.69|315.29|317.69|315.29|317.69|315.29|0
1651495630000|2022-05-02 12:47:10|317.97|315.57|317.97|315.57|318.18|315.78|317.97|315.57|0
1651495640000|2022-05-02 12:47:20|317.76|315.36|318.24|315.84|318.24|315.84|317.76|315.36|0
1651495650000|2022-05-02 12:47:30|318.52|316.12|318.52|316.12|318.52|316.12|318.52|316.12|0
1651495660000|2022-05-02 12:47:40|318.66|316.26|318.59|316.19|318.66|316.26|318.59|316.19|0
1651495670000|2022-05-02 12:47:50|318.65|316.25|318.86|316.46|318.86|316.46|318.65|316.25|0
1651495680000|2022-05-02 12:48:00|319.07|316.67|319.62|317.22|319.76|317.36|319.07|316.67|0
1651495690000|2022-05-02 12:48:10|320.04|317.64|320.45|318.05|320.45|318.05|319.9|317.5|0
1651495700000|2022-05-02 12:48:20|320.31|317.91|320.39|317.99|320.39|317.99|320.18|317.78|0
1651495710000|2022-05-02 12:48:30|320.59|318.19|320.18|317.78|320.59|318.19|320.18|317.78|0
1651495720000|2022-05-02 12:48:40|320.31|317.91|320.18|317.78|320.31|317.91|320.04|317.64|0
1651495730000|2022-05-02 12:48:50|320.31|317.91|320.18|317.78|320.31|317.91|320.18|317.78|0
1651495740000|2022-05-02 12:49:00|320.11|317.71|319.9|317.5|320.11|317.71|319.9|317.5|0
1651495750000|2022-05-02 12:49:10|320.18|317.78|320.18|317.78|320.18|317.78|319.76|317.36|0
1651495760000|2022-05-02 12:49:20|320.04|317.64|319.48|317.08|320.04|317.64|319.48|317.08|0
1651495770000|2022-05-02 12:49:30|319.76|317.36|320.04|317.64|320.04|317.64|319.62|317.22|0
1651495780000|2022-05-02 12:49:40|319.9|317.5|320.31|317.91|320.31|317.91|319.9|317.5|0
1651495790000|2022-05-02 12:49:50|320.73|318.33|321.01|318.61|321.28|318.88|320.73|318.33|0
1651495800000|2022-05-02 12:50:00|321.42|319.02|321.98|319.58|321.98|319.58|321.42|319.02|0
1651495810000|2022-05-02 12:50:10|321.28|318.88|320.73|318.33|321.28|318.88|320.59|318.19|0
1651495820000|2022-05-02 12:50:20|320.8|318.4|320.66|318.26|320.8|318.4|320.66|318.26|0
1651495830000|2022-05-02 12:50:30|320.59|318.19|321.14|318.74|321.15|318.75|320.59|318.19|0
1651495840000|2022-05-02 12:50:40|320.87|318.47|320.8|318.4|320.87|318.47|320.8|318.4|0
1651495850000|2022-05-02 12:50:50|320.87|318.47|320.59|318.19|320.87|318.47|320.59|318.19|0
1651495860000|2022-05-02 12:51:00|320.87|318.47|321.01|318.61|321.01|318.61|320.87|318.47|0
1651495870000|2022-05-02 12:51:10|320.59|318.19|320.31|317.91|320.59|318.19|320.31|317.91|0
1651495880000|2022-05-02 12:51:20|320.17|317.77|320.17|317.77|320.17|317.77|320.17|317.77|0
1651495890000|2022-05-02 12:51:30|320.04|317.64|319.83|317.43|320.04|317.64|319.83|317.43|0
1651495900000|2022-05-02 12:51:40|319.62|317.22|319.9|317.5|319.9|317.5|319.62|317.22|0
1651495910000|2022-05-02 12:51:50|320.04|317.64|320.17|317.77|320.17|317.77|320.04|317.64|0
1651495920000|2022-05-02 12:52:00|320.25|317.85|320.45|318.05|320.45|318.05|320.04|317.64|0
1651495930000|2022-05-02 12:52:10|320.31|317.91|320.59|318.19|320.59|318.19|320.31|317.91|0
1651495940000|2022-05-02 12:52:20|320.45|318.05|320.31|317.91|320.45|318.05|320.17|317.77|0
1651495950000|2022-05-02 12:52:30|320.25|317.85|320.03|317.63|320.25|317.85|320.03|317.63|0
1651495960000|2022-05-02 12:52:40|319.9|317.5|319.76|317.36|320.03|317.63|319.62|317.22|0
1651495970000|2022-05-02 12:52:50|319.62|317.22|319.76|317.36|319.76|317.36|319.62|317.22|0
1651495980000|2022-05-02 12:53:00|319.62|317.22|319.62|317.22|319.62|317.22|319.2|316.8|0
1651495990000|2022-05-02 12:53:10|319.07|316.67|318.79|316.39|319.07|316.67|318.79|316.39|0
1651496000000|2022-05-02 12:53:20|318.65|316.25|319.07|316.67|319.07|316.67|318.65|316.25|0
1651496010000|2022-05-02 12:53:30|318.93|316.53|318.79|316.39|318.93|316.53|318.72|316.32|0
1651496020000|2022-05-02 12:53:40|318.65|316.25|318.24|315.84|318.65|316.25|318.24|315.84|0
1651496030000|2022-05-02 12:53:50|318.45|316.05|318.24|315.84|318.45|316.05|318.24|315.84|0
1651496040000|2022-05-02 12:54:00|318.31|315.91|318.1|315.7|318.45|316.05|318.1|315.7|0
1651496050000|2022-05-02 12:54:10|317.82|315.42|317.76|315.36|317.82|315.42|317.76|315.36|0
1651496060000|2022-05-02 12:54:20|317.96|315.56|317.82|315.42|317.96|315.56|317.82|315.42|0
1651496070000|2022-05-02 12:54:30|317.69|315.29|317.55|315.15|317.69|315.29|317.55|315.15|0
1651496080000|2022-05-02 12:54:40|317.62|315.22|317.62|315.22|317.62|315.22|317.55|315.15|0
1651496090000|2022-05-02 12:54:50|317.82|315.42|317.82|315.42|317.82|315.42|317.82|315.42|0
1651496100000|2022-05-02 12:55:00|317.69|315.29|317.55|315.15|317.69|315.29|317.55|315.15|0
1651496110000|2022-05-02 12:55:10|317.96|315.56|318.24|315.84|318.24|315.84|317.96|315.56|0
1651496120000|2022-05-02 12:55:20|318.1|315.7|318.37|315.97|318.51|316.11|318.1|315.7|0
1651496130000|2022-05-02 12:55:30|318.51|316.11|318.65|316.25|318.65|316.25|318.24|315.84|0
1651496140000|2022-05-02 12:55:40|318.51|316.11|318.79|316.39|318.79|316.39|318.51|316.11|0
1651496150000|2022-05-02 12:55:50|318.93|316.53|319.06|316.66|319.06|316.66|318.93|316.53|0
1651496160000|2022-05-02 12:56:00|319.2|316.8|319.2|316.8|319.2|316.8|318.93|316.53|0
1651496170000|2022-05-02 12:56:10|319.62|317.22|319.2|316.8|319.62|317.22|319.2|316.8|0
1651496180000|2022-05-02 12:56:20|319.27|316.87|319.06|316.66|319.27|316.87|319|316.6|0
1651496190000|2022-05-02 12:56:30|319.2|316.8|319.34|316.94|319.34|316.94|319.2|316.8|0
1651496200000|2022-05-02 12:56:40|319.2|316.8|319.48|317.08|319.48|317.08|319.2|316.8|0
1651496210000|2022-05-02 12:56:50|319.62|317.22|319.48|317.08|319.76|317.36|319.48|317.08|0
1651496220000|2022-05-02 12:57:00|319.41|317.01|318.93|316.53|319.41|317.01|318.93|316.53|0
1651496230000|2022-05-02 12:57:10|318.86|316.46|318.65|316.25|318.86|316.46|318.37|315.97|0
1651496240000|2022-05-02 12:57:20|318.51|316.11|318.37|315.97|318.65|316.25|318.37|315.97|0
1651496250000|2022-05-02 12:57:30|318.51|316.11|318.51|316.11|318.65|316.25|318.51|316.11|0
1651496260000|2022-05-02 12:57:40|318.65|316.25|318.79|316.39|318.79|316.39|318.58|316.18|0
1651496270000|2022-05-02 12:57:50|318.72|316.32|318.79|316.39|318.79|316.39|318.58|316.18|0
1651496280000|2022-05-02 12:58:00|318.51|316.11|318.72|316.32|318.72|316.32|318.51|316.11|0
1651496290000|2022-05-02 12:58:10|318.86|316.46|319.48|317.08|319.48|317.08|318.86|316.46|0
1651496300000|2022-05-02 12:58:20|319.34|316.94|319.34|316.94|319.34|316.94|319.2|316.8|0
1651496310000|2022-05-02 12:58:30|319.48|317.08|319.34|316.94|319.48|317.08|319.34|316.94|0
1651496320000|2022-05-02 12:58:40|319.48|317.08|319.06|316.66|319.48|317.08|319.06|316.66|0
1651496330000|2022-05-02 12:58:50|318.92|316.52|319.06|316.66|319.06|316.66|318.86|316.46|0
1651496340000|2022-05-02 12:59:00|318.79|316.39|318.51|316.11|318.79|316.39|318.51|316.11|0
1651496350000|2022-05-02 12:59:10|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1651496360000|2022-05-02 12:59:20|318.51|316.11|318.65|316.25|318.79|316.39|318.51|316.11|0
1651496370000|2022-05-02 12:59:30|318.72|316.32|318.65|316.25|318.72|316.32|318.65|316.25|0
1651496380000|2022-05-02 12:59:40|318.51|316.11|318.65|316.25|318.65|316.25|318.51|316.11|0
1651496390000|2022-05-02 12:59:50|318.79|316.39|318.79|316.39|318.79|316.39|318.79|316.39|0
1651496400000|2022-05-02 13:00:00|318.65|316.25|318.1|315.7|318.65|316.25|317.96|315.56|0
1651496410000|2022-05-02 13:00:10|318.23|315.83|318.23|315.83|318.23|315.83|318.23|315.83|0
1651496420000|2022-05-02 13:00:20|318.37|315.97|318.37|315.97|318.37|315.97|318.37|315.97|0
1651496430000|2022-05-02 13:00:30|318.3|315.9|318.37|315.97|318.37|315.97|318.3|315.9|0
1651496440000|2022-05-02 13:00:40|318.23|315.83|318.65|316.25|318.65|316.25|318.23|315.83|0
1651496450000|2022-05-02 13:00:50|318.51|316.11|317.96|315.56|318.51|316.11|317.96|315.56|0
1651496460000|2022-05-02 13:01:00|317.54|315.14|317.13|314.73|317.54|315.14|316.99|314.59|0
1651496470000|2022-05-02 13:01:10|316.99|314.59|317.41|315.01|317.41|315.01|316.99|314.59|0
1651496480000|2022-05-02 13:01:20|317.06|314.66|316.99|314.59|317.13|314.73|316.99|314.59|0
1651496490000|2022-05-02 13:01:30|316.58|314.18|316.03|313.63|316.58|314.18|316.03|313.63|0
1651496500000|2022-05-02 13:01:40|316.17|313.77|316.17|313.77|316.44|314.04|316.17|313.77|0
1651496510000|2022-05-02 13:01:50|316.3|313.9|316.3|313.9|316.3|313.9|316.3|313.9|0
1651496520000|2022-05-02 13:02:00|316.17|313.77|316.17|313.77|316.17|313.77|316.03|313.63|0
1651496530000|2022-05-02 13:02:10|316.3|313.9|316.17|313.77|316.3|313.9|316.17|313.77|0
1651496540000|2022-05-02 13:02:20|316.44|314.04|316.44|314.04|316.58|314.18|316.44|314.04|0
1651496550000|2022-05-02 13:02:30|316.38|313.98|316.44|314.04|316.58|314.18|316.38|313.98|0
1651496560000|2022-05-02 13:02:40|316.38|313.98|316.3|313.9|316.44|314.04|316.3|313.9|0
1651496570000|2022-05-02 13:02:50|316.24|313.84|316.44|314.04|316.44|314.04|316.24|313.84|0
1651496580000|2022-05-02 13:03:00|316.3|313.9|316.17|313.77|316.3|313.9|316.1|313.7|0
1651496590000|2022-05-02 13:03:10|316.3|313.9|316.3|313.9|316.3|313.9|316.17|313.77|0
1651496600000|2022-05-02 13:03:20|316.17|313.77|316.3|313.9|316.44|314.04|315.89|313.49|0
1651496610000|2022-05-02 13:03:30|316.38|313.98|316.44|314.04|316.44|314.04|316.38|313.98|0
1651496620000|2022-05-02 13:03:40|316.58|314.18|316.51|314.11|316.58|314.18|316.44|314.04|0
1651496630000|2022-05-02 13:03:50|316.17|313.77|316.17|313.77|316.3|313.9|316.17|313.77|0
1651496640000|2022-05-02 13:04:00|316.3|313.9|316.38|313.98|316.38|313.98|316.03|313.63|0
1651496650000|2022-05-02 13:04:10|316.44|314.04|316.03|313.63|316.44|314.04|316.03|313.63|0
1651496660000|2022-05-02 13:04:20|315.89|313.49|316.17|313.77|316.17|313.77|315.89|313.49|0
1651496670000|2022-05-02 13:04:30|316.3|313.9|316.3|313.9|316.44|314.04|316.3|313.9|0
1651496680000|2022-05-02 13:04:40|316.44|314.04|316.17|313.77|316.44|314.04|316.17|313.77|0
1651496690000|2022-05-02 13:04:50|316.3|313.9|316.03|313.63|316.3|313.9|316.03|313.63|0
1651496700000|2022-05-02 13:05:00|315.89|313.49|315.48|313.08|315.89|313.49|315.48|313.08|0
1651496710000|2022-05-02 13:05:10|315.62|313.22|315.41|313.01|315.62|313.22|315.34|312.94|0
1651496720000|2022-05-02 13:05:20|315.34|312.94|315.07|312.67|315.34|312.94|315.07|312.67|0
1651496730000|2022-05-02 13:05:30|314.93|312.53|315.07|312.67|315.07|312.67|314.93|312.53|0
1651496740000|2022-05-02 13:05:40|314.93|312.53|314.93|312.53|314.93|312.53|314.93|312.53|0
1651496750000|2022-05-02 13:05:50|314.52|312.12|314.66|312.26|314.66|312.26|314.52|312.12|0
1651496760000|2022-05-02 13:06:00|314.25|311.85|314.11|311.71|314.25|311.85|314.11|311.71|0
1651496770000|2022-05-02 13:06:10|314.18|311.78|313.84|311.44|314.18|311.78|313.84|311.44|0
1651496780000|2022-05-02 13:06:20|313.97|311.57|313.97|311.57|314.11|311.71|313.97|311.57|0
1651496790000|2022-05-02 13:06:30|314.11|311.71|314.25|311.85|314.25|311.85|314.04|311.64|0
1651496800000|2022-05-02 13:06:40|314.11|311.71|313.97|311.57|314.11|311.71|313.97|311.57|0
1651496810000|2022-05-02 13:06:50|314.32|311.92|313.97|311.57|314.32|311.92|313.84|311.44|0
1651496820000|2022-05-02 13:07:00|313.7|311.3|313.97|311.57|313.97|311.57|313.7|311.3|0
1651496830000|2022-05-02 13:07:10|314.11|311.71|314.25|311.85|314.25|311.85|313.97|311.57|0
1651496840000|2022-05-02 13:07:20|314.11|311.71|314.11|311.71|314.11|311.71|314.11|311.71|0
1651496850000|2022-05-02 13:07:30|313.97|311.57|314.11|311.71|314.11|311.71|313.97|311.57|0
1651496860000|2022-05-02 13:07:40|314.25|311.85|313.97|311.57|314.25|311.85|313.97|311.57|0
1651496870000|2022-05-02 13:07:50|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1651496880000|2022-05-02 13:08:00|313.63|311.23|313.97|311.57|313.97|311.57|313.63|311.23|0
1651496890000|2022-05-02 13:08:10|313.83|311.43|313.97|311.57|313.97|311.57|313.83|311.43|0
1651496900000|2022-05-02 13:08:20|313.7|311.3|313.7|311.3|313.7|311.3|313.7|311.3|0
1651496910000|2022-05-02 13:08:30|313.83|311.43|313.7|311.3|313.83|311.43|313.7|311.3|0
1651496920000|2022-05-02 13:08:40|313.83|311.43|313.56|311.16|313.83|311.43|313.56|311.16|0
1651496930000|2022-05-02 13:08:50|313.7|311.3|313.83|311.43|313.83|311.43|313.7|311.3|0
1651496940000|2022-05-02 13:09:00|313.7|311.3|313.7|311.3|313.7|311.3|313.56|311.16|0
1651496950000|2022-05-02 13:09:10|313.56|311.16|313.77|311.37|313.83|311.43|313.56|311.16|0
1651496960000|2022-05-02 13:09:20|313.83|311.43|313.7|311.3|313.83|311.43|313.56|311.16|0
1651496990000|2022-05-02 13:09:50|313.83|311.43|313.77|311.37|313.83|311.43|313.7|311.3|0
1651497000000|2022-05-02 13:10:00|313.56|311.16|313.49|311.09|313.7|311.3|313.42|311.02|0
1651497010000|2022-05-02 13:10:10|313.42|311.02|313.49|311.09|313.56|311.16|313.42|311.02|0
1651497020000|2022-05-02 13:10:20|313.42|311.02|313.08|310.68|313.42|311.02|313.08|310.68|0
1651497030000|2022-05-02 13:10:30|313.01|310.61|313.15|310.75|313.15|310.75|312.74|310.34|0
1651497040000|2022-05-02 13:10:40|313.01|310.61|312.95|310.55|313.01|310.61|312.95|310.55|0
1651497050000|2022-05-02 13:10:50|313.01|310.61|313.15|310.75|313.15|310.75|313.01|310.61|0
1651497060000|2022-05-02 13:11:00|313.01|310.61|313.15|310.75|313.29|310.89|313.01|310.61|0
1651497070000|2022-05-02 13:11:10|313.01|310.61|313.01|310.61|313.15|310.75|313.01|310.61|0
1651497080000|2022-05-02 13:11:20|312.88|310.48|313.01|310.61|313.01|310.61|312.88|310.48|0
1651497090000|2022-05-02 13:11:30|312.88|310.48|312.88|310.48|312.95|310.55|312.81|310.41|0
1651497100000|2022-05-02 13:11:40|312.74|310.34|312.47|310.07|312.74|310.34|312.47|310.07|0
1651497110000|2022-05-02 13:11:50|312.6|310.2|312.2|309.8|312.6|310.2|312.2|309.8|0
1651497120000|2022-05-02 13:12:00|312.06|309.66|312.2|309.8|312.2|309.8|312.06|309.66|0
1651497130000|2022-05-02 13:12:10|312.33|309.93|311.79|309.39|312.33|309.93|311.79|309.39|0
1651497140000|2022-05-02 13:12:20|311.38|308.98|311.11|308.71|311.51|309.11|311.11|308.71|0
1651497150000|2022-05-02 13:12:30|310.97|308.57|310.84|308.44|310.97|308.57|310.84|308.44|0
1651497160000|2022-05-02 13:12:40|310.56|308.16|310.97|308.57|310.97|308.57|310.56|308.16|0
1651497170000|2022-05-02 13:12:50|310.84|308.44|310.5|308.1|310.84|308.44|310.5|308.1|0
1651497180000|2022-05-02 13:13:00|310.29|307.89|310.29|307.89|310.56|308.16|310.16|307.76|0
1651497190000|2022-05-02 13:13:10|310.43|308.03|310.16|307.76|310.5|308.1|310.16|307.76|0
1651497200000|2022-05-02 13:13:20|310.29|307.89|310.43|308.03|310.5|308.1|310.29|307.89|0
1651497210000|2022-05-02 13:13:30|310.16|307.76|310.43|308.03|310.43|308.03|310.16|307.76|0
1651497220000|2022-05-02 13:13:40|310.29|307.89|310.29|307.89|310.29|307.89|310.29|307.89|0
1651497230000|2022-05-02 13:13:50|310.16|307.76|310.16|307.76|310.29|307.89|310.16|307.76|0
1651497240000|2022-05-02 13:14:00|310.29|307.89|310.36|307.96|310.43|308.03|310.29|307.89|0
1651497250000|2022-05-02 13:14:10|310.29|307.89|310.29|307.89|310.36|307.96|310.29|307.89|0
1651497260000|2022-05-02 13:14:20|310.16|307.76|310.36|307.96|310.36|307.96|310.16|307.76|0
1651497270000|2022-05-02 13:14:30|310.29|307.89|310.09|307.69|310.29|307.89|310.09|307.69|0
1651497280000|2022-05-02 13:14:40|309.75|307.35|309.34|306.94|309.88|307.48|309.34|306.94|0
1651497290000|2022-05-02 13:14:50|309.21|306.81|309.34|306.94|309.48|307.08|309.21|306.81|0
1651497300000|2022-05-02 13:15:00|309.21|306.81|309.07|306.67|309.21|306.81|308.94|306.54|0
1651497310000|2022-05-02 13:15:10|309.34|306.94|309.34|306.94|309.48|307.08|309.21|306.81|0
1651497320000|2022-05-02 13:15:20|309.48|307.08|309.07|306.67|309.48|307.08|309.07|306.67|0
1651497330000|2022-05-02 13:15:30|309.21|306.81|309.48|307.08|309.48|307.08|309.21|306.81|0
1651497340000|2022-05-02 13:15:40|309.61|307.21|309.55|307.15|309.61|307.21|309.55|307.15|0
1651497350000|2022-05-02 13:15:50|309.88|307.48|310.02|307.62|310.15|307.75|309.88|307.48|0
1651497360000|2022-05-02 13:16:00|309.88|307.48|310.02|307.62|310.02|307.62|309.88|307.48|0
1651497370000|2022-05-02 13:16:10|310.43|308.03|310.23|307.83|310.7|308.3|310.23|307.83|0
1651497380000|2022-05-02 13:16:20|310.29|307.89|310.56|308.16|310.7|308.3|310.29|307.89|0
1651497390000|2022-05-02 13:16:30|310.7|308.3|310.7|308.3|310.7|308.3|310.56|308.16|0
1651497400000|2022-05-02 13:16:40|310.56|308.16|310.83|308.43|310.83|308.43|310.56|308.16|0
1651497410000|2022-05-02 13:16:50|311.24|308.84|311.17|308.77|311.38|308.98|311.17|308.77|0
1651497420000|2022-05-02 13:17:00|310.97|308.57|310.7|308.3|310.97|308.57|310.7|308.3|0
1651497430000|2022-05-02 13:17:10|310.56|308.16|310.7|308.3|310.77|308.37|310.56|308.16|0
1651497440000|2022-05-02 13:17:20|310.83|308.43|311.38|308.98|311.38|308.98|310.83|308.43|0
1651497450000|2022-05-02 13:17:30|311.31|308.91|311.24|308.84|311.38|308.98|311.24|308.84|0
1651497460000|2022-05-02 13:17:40|311.1|308.7|311.1|308.7|311.24|308.84|311.1|308.7|0
1651497470000|2022-05-02 13:17:50|311.17|308.77|311.24|308.84|311.24|308.84|311.17|308.77|0
1651497480000|2022-05-02 13:18:00|311.1|308.7|310.7|308.3|311.1|308.7|310.7|308.3|0
1651497490000|2022-05-02 13:18:10|310.83|308.43|310.7|308.3|310.83|308.43|310.7|308.3|0
1651497500000|2022-05-02 13:18:20|310.63|308.23|310.42|308.02|310.63|308.23|310.42|308.02|0
1651497510000|2022-05-02 13:18:30|310.15|307.75|310.42|308.02|310.42|308.02|310.15|307.75|0
1651497520000|2022-05-02 13:18:40|310.36|307.96|310.15|307.75|310.42|308.02|310.15|307.75|0
1651497530000|2022-05-02 13:18:50|310.02|307.62|310.15|307.75|310.29|307.89|310.02|307.62|0
1651497540000|2022-05-02 13:19:00|310.29|307.89|310.15|307.75|310.42|308.02|310.15|307.75|0
1651497550000|2022-05-02 13:19:10|310.56|308.16|310.97|308.57|310.97|308.57|310.56|308.16|0
1651497560000|2022-05-02 13:19:20|309.88|307.48|309.88|307.48|310.02|307.62|309.88|307.48|0
1651497570000|2022-05-02 13:19:30|309.61|307.21|309.61|307.21|309.75|307.35|309.61|307.21|0
1651497580000|2022-05-02 13:19:40|309.34|306.94|309.61|307.21|309.61|307.21|309.2|306.8|0
1651497590000|2022-05-02 13:19:50|309.75|307.35|309.88|307.48|309.88|307.48|309.75|307.35|0
1651497600000|2022-05-02 13:20:00|309.61|307.21|309.61|307.21|309.61|307.21|309.61|307.21|0
1651497610000|2022-05-02 13:20:10|309.34|306.94|309.14|306.74|309.34|306.94|309.14|306.74|0
1651497620000|2022-05-02 13:20:20|308.87|306.47|309.07|306.67|309.07|306.67|308.87|306.47|0
1651497630000|2022-05-02 13:20:30|309.2|306.8|309.47|307.07|309.47|307.07|309.2|306.8|0
1651497640000|2022-05-02 13:20:40|309.61|307.21|309.95|307.55|309.95|307.55|309.61|307.21|0
1651497650000|2022-05-02 13:20:50|309.88|307.48|310.56|308.16|310.56|308.16|309.88|307.48|0
1651497660000|2022-05-02 13:21:00|310.42|308.02|310.69|308.29|310.69|308.29|310.42|308.02|0
1651497670000|2022-05-02 13:21:10|310.76|308.36|310.69|308.29|310.76|308.36|310.42|308.02|0
1651497680000|2022-05-02 13:21:20|310.56|308.16|310.49|308.09|310.56|308.16|310.49|308.09|0
1651497690000|2022-05-02 13:21:30|310.42|308.02|310.76|308.36|310.76|308.36|310.42|308.02|0
1651497700000|2022-05-02 13:21:40|310.83|308.43|310.97|308.57|310.97|308.57|310.83|308.43|0
1651497710000|2022-05-02 13:21:50|311.1|308.7|311.1|308.7|311.1|308.7|311.1|308.7|0
1651497720000|2022-05-02 13:22:00|311.24|308.84|311.51|309.11|311.51|309.11|311.24|308.84|0
1651497730000|2022-05-02 13:22:10|311.64|309.24|311.72|309.32|311.78|309.38|311.64|309.24|0
1651497740000|2022-05-02 13:22:20|311.64|309.24|311.51|309.11|311.64|309.24|311.51|309.11|0
1651497750000|2022-05-02 13:22:30|311.37|308.97|311.24|308.84|311.37|308.97|311.24|308.84|0
1651497760000|2022-05-02 13:22:40|310.96|308.56|311.1|308.7|311.1|308.7|310.96|308.56|0
1651497770000|2022-05-02 13:22:50|310.83|308.43|310.83|308.43|310.83|308.43|310.69|308.29|0
1651497780000|2022-05-02 13:23:00|311.1|308.7|310.9|308.5|311.1|308.7|310.83|308.43|0
1651497790000|2022-05-02 13:23:10|310.76|308.36|310.69|308.29|310.83|308.43|310.69|308.29|0
1651497800000|2022-05-02 13:23:20|310.83|308.43|310.42|308.02|310.83|308.43|310.42|308.02|0
1651497810000|2022-05-02 13:23:30|310.15|307.75|310.29|307.89|310.29|307.89|310.15|307.75|0
1651497820000|2022-05-02 13:23:40|310.42|308.02|310.56|308.16|310.56|308.16|310.42|308.02|0
1651497830000|2022-05-02 13:23:50|310.83|308.43|310.96|308.56|310.96|308.56|310.83|308.43|0
1651497840000|2022-05-02 13:24:00|310.42|308.02|310.36|307.96|310.69|308.29|310.36|307.96|0
1651497850000|2022-05-02 13:24:10|310.29|307.89|310.15|307.75|310.42|308.02|310.15|307.75|0
1651497860000|2022-05-02 13:24:20|309.88|307.48|310.01|307.61|310.15|307.75|309.88|307.48|0
1651497870000|2022-05-02 13:24:30|309.88|307.48|309.74|307.34|309.88|307.48|309.68|307.28|0
1651497880000|2022-05-02 13:24:40|309.61|307.21|309.88|307.48|309.95|307.55|309.61|307.21|0
1651497890000|2022-05-02 13:24:50|310.15|307.75|310.15|307.75|310.28|307.88|310.15|307.75|0
1651497900000|2022-05-02 13:25:00|310.28|307.88|310.83|308.43|310.83|308.43|310.28|307.88|0
1651497910000|2022-05-02 13:25:10|310.76|308.36|310.83|308.43|311.03|308.63|310.76|308.36|0
1651497920000|2022-05-02 13:25:20|310.9|308.5|311.37|308.97|311.37|308.97|310.9|308.5|0
1651497930000|2022-05-02 13:25:30|311.23|308.83|310.96|308.56|311.23|308.83|310.83|308.43|0
1651497940000|2022-05-02 13:25:40|311.1|308.7|311.1|308.7|311.1|308.7|311.1|308.7|0
1651497950000|2022-05-02 13:25:50|310.83|308.43|310.83|308.43|310.96|308.56|310.83|308.43|0
1651497960000|2022-05-02 13:26:00|310.69|308.29|310.56|308.16|310.83|308.43|310.56|308.16|0
1651497970000|2022-05-02 13:26:10|310.28|307.88|310.01|307.61|310.28|307.88|310.01|307.61|0
1651497980000|2022-05-02 13:26:20|310.15|307.75|310.15|307.75|310.15|307.75|310.15|307.75|0
1651497990000|2022-05-02 13:26:30|310.08|307.68|310.15|307.75|310.15|307.75|310.08|307.68|0
1651498000000|2022-05-02 13:26:40|310.42|308.02|310.69|308.29|310.69|308.29|310.42|308.02|0
1651498010000|2022-05-02 13:26:50|310.83|308.43|310.9|308.5|311.1|308.7|310.83|308.43|0
1651498020000|2022-05-02 13:27:00|310.83|308.43|310.83|308.43|310.83|308.43|310.55|308.15|0
1651498030000|2022-05-02 13:27:10|311.1|308.7|310.83|308.43|311.23|308.83|310.83|308.43|0
1651498040000|2022-05-02 13:27:20|311.1|308.7|311.37|308.97|311.37|308.97|311.1|308.7|0
1651498050000|2022-05-02 13:27:30|311.51|309.11|311.23|308.83|311.51|309.11|311.23|308.83|0
1651498060000|2022-05-02 13:27:40|311.37|308.97|311.78|309.38|311.78|309.38|311.37|308.97|0
1651498070000|2022-05-02 13:27:50|311.71|309.31|312.46|310.06|312.59|310.19|311.71|309.31|0
1651498080000|2022-05-02 13:28:00|312.32|309.92|312.59|310.19|312.59|310.19|312.19|309.79|0
1651498090000|2022-05-02 13:28:10|312.73|310.33|312.59|310.19|312.73|310.33|312.46|310.06|0
1651498100000|2022-05-02 13:28:20|312.87|310.47|313.14|310.74|313.14|310.74|312.73|310.33|0
1651498110000|2022-05-02 13:28:30|313|310.6|313.14|310.74|313.28|310.88|313|310.6|0
1651498120000|2022-05-02 13:28:40|313.21|310.81|313.14|310.74|313.21|310.81|313.14|310.74|0
1651498130000|2022-05-02 13:28:50|313.55|311.15|313.41|311.01|313.55|311.15|313.35|310.95|0
1651498140000|2022-05-02 13:29:00|313.55|311.15|313.69|311.29|313.69|311.29|313.55|311.15|0
1651498150000|2022-05-02 13:29:10|313.55|311.15|313.55|311.15|313.55|311.15|313.41|311.01|0
1651498160000|2022-05-02 13:29:20|313.68|311.28|314.09|311.69|314.09|311.69|313.68|311.28|0
1651498170000|2022-05-02 13:29:30|313.96|311.56|313.68|311.28|314.03|311.63|313.68|311.28|0
1651498180000|2022-05-02 13:29:40|313.96|311.56|313.68|311.28|314.23|311.83|313.68|311.28|0
1651498190000|2022-05-02 13:29:50|313.41|311.01|313.27|310.87|313.41|311.01|313.14|310.74|0
1651498200000|2022-05-02 13:30:00|313.14|310.74|310.55|308.15|313.14|310.74|310.55|308.15|0
1651498210000|2022-05-02 13:30:10|309.87|307.47|308.79|306.39|310.01|307.61|308.79|306.39|0
1651498220000|2022-05-02 13:30:20|307.98|305.58|308.79|306.39|310.15|307.75|307.98|305.58|0
1651498230000|2022-05-02 13:30:30|309.06|306.66|310.15|307.75|310.15|307.75|309.06|306.66|0
1651498240000|2022-05-02 13:30:40|310.42|308.02|309.33|306.93|310.42|308.02|308.52|306.12|0
1651498250000|2022-05-02 13:30:50|310.55|308.15|309.87|307.47|310.55|308.15|309.87|307.47|0
1651498260000|2022-05-02 13:31:00|309.47|307.07|309.47|307.07|309.74|307.34|309.47|307.07|0
1651498270000|2022-05-02 13:31:10|309.74|307.34|311.1|308.7|311.1|308.7|309.47|307.07|0
1651498280000|2022-05-02 13:31:20|311.23|308.83|311.91|309.51|311.91|309.51|311.23|308.83|0
1651498290000|2022-05-02 13:31:30|312.25|309.85|310.69|308.29|312.25|309.85|310.35|307.95|0
1651498300000|2022-05-02 13:31:40|311.23|308.83|310.55|308.15|311.77|309.37|310.55|308.15|0
1651498310000|2022-05-02 13:31:50|310.76|308.36|311.23|308.83|311.23|308.83|310.76|308.36|0
1651498320000|2022-05-02 13:32:00|310.82|308.42|312.46|310.06|312.46|310.06|310.82|308.42|0
1651498330000|2022-05-02 13:32:10|312.18|309.78|311.64|309.24|312.18|309.78|311.64|309.24|0
1651498340000|2022-05-02 13:32:20|312.59|310.19|312.18|309.78|312.59|310.19|312.18|309.78|0
1651498350000|2022-05-02 13:32:30|311.37|308.97|311.77|309.37|312.05|309.65|311.37|308.97|0
1651498360000|2022-05-02 13:32:40|311.23|308.83|312.05|309.65|312.05|309.65|311.23|308.83|0
1651498370000|2022-05-02 13:32:50|311.91|309.51|309.87|307.47|311.91|309.51|309.74|307.34|0
1651498380000|2022-05-02 13:33:00|310.28|307.88|311.5|309.1|311.5|309.1|310.28|307.88|0
1651498390000|2022-05-02 13:33:10|311.64|309.24|311.23|308.83|311.64|309.24|311.23|308.83|0
1651498400000|2022-05-02 13:33:20|310.55|308.15|312.05|309.65|312.05|309.65|310.55|308.15|0
1651498410000|2022-05-02 13:33:30|311.77|309.37|312.45|310.05|312.45|310.05|311.77|309.37|0
1651498420000|2022-05-02 13:33:40|313|310.6|314.09|311.69|314.09|311.69|313|310.6|0
1651498430000|2022-05-02 13:33:50|314.23|311.83|315.19|312.79|315.19|312.79|313.14|310.74|0
1651498440000|2022-05-02 13:34:00|315.32|312.92|314.98|312.58|315.6|313.2|314.98|312.58|0
1651498450000|2022-05-02 13:34:10|314.37|311.97|315.46|313.06|315.46|313.06|314.37|311.97|0
1651498460000|2022-05-02 13:34:20|316.83|314.43|317.39|314.99|317.52|315.12|316.83|314.43|0
1651498470000|2022-05-02 13:34:30|317.59|315.19|317.52|315.12|317.87|315.47|317.39|314.99|0
1651498480000|2022-05-02 13:34:40|318.21|315.81|318.9|316.5|318.9|316.5|317.94|315.54|0
1651498490000|2022-05-02 13:34:50|319.04|316.64|318.35|315.95|319.04|316.64|318.35|315.95|0
1651498500000|2022-05-02 13:35:00|319.39|316.99|318.49|316.09|320.15|317.75|318.49|316.09|0
1651498510000|2022-05-02 13:35:10|319.73|317.33|320.7|318.3|320.7|318.3|319.73|317.33|0
1651498520000|2022-05-02 13:35:20|320.56|318.16|319.04|316.64|320.56|318.16|319.04|316.64|0
1651498530000|2022-05-02 13:35:30|318.76|316.36|320.56|318.16|320.7|318.3|318.76|316.36|0
1651498540000|2022-05-02 13:35:40|320.84|318.44|320.98|318.58|321.05|318.65|320.7|318.3|0
1651498550000|2022-05-02 13:35:50|321.39|318.99|320.98|318.58|321.39|318.99|320.56|318.16|0
1651498560000|2022-05-02 13:36:00|322.37|319.97|322.65|320.25|322.86|320.46|322.37|319.97|0
1651498570000|2022-05-02 13:36:10|323.48|321.08|323.9|321.5|323.9|321.5|323.48|321.08|0
1651498580000|2022-05-02 13:36:20|323.2|320.8|323.34|320.94|324.04|321.64|323.2|320.8|0
1651498590000|2022-05-02 13:36:30|323.2|320.8|323.69|321.29|323.69|321.29|323|320.6|0
1651498600000|2022-05-02 13:36:40|323.9|321.5|323.62|321.22|323.9|321.5|323.34|320.94|0
1651498610000|2022-05-02 13:36:50|324.04|321.64|323.76|321.36|324.18|321.78|323.76|321.36|0
1651498620000|2022-05-02 13:37:00|324.11|321.71|324.6|322.2|324.6|322.2|323.62|321.22|0
1651498630000|2022-05-02 13:37:10|325.02|322.62|325.02|322.62|325.02|322.62|324.88|322.48|0
1651498640000|2022-05-02 13:37:20|325.16|322.76|326.14|323.74|326.14|323.74|325.16|322.76|0
1651498650000|2022-05-02 13:37:30|325.86|323.46|325.86|323.46|326|323.6|325.86|323.46|0
1651498660000|2022-05-02 13:37:40|325.58|323.18|325.72|323.32|326|323.6|325.58|323.18|0
1651498670000|2022-05-02 13:37:50|325.86|323.46|325.44|323.04|326|323.6|325.16|322.76|0
1651498680000|2022-05-02 13:38:00|326.42|324.02|327.26|324.86|327.26|324.86|326.42|324.02|0
1651498690000|2022-05-02 13:38:10|327.12|324.72|327.4|325|327.4|325|327.12|324.72|0
1651498700000|2022-05-02 13:38:20|327.68|325.28|327.54|325.14|328.11|325.71|327.54|325.14|0
1651498710000|2022-05-02 13:38:30|327.26|324.86|326.28|323.88|327.4|325|326.28|323.88|0
1651498720000|2022-05-02 13:38:40|326.84|324.44|327.19|324.79|327.26|324.86|326.84|324.44|0
1651498730000|2022-05-02 13:38:50|326.98|324.58|325.44|323.04|326.98|324.58|325.44|323.04|0
1651498740000|2022-05-02 13:39:00|324.6|322.2|323.9|321.5|324.6|322.2|323.9|321.5|0
1651498750000|2022-05-02 13:39:10|324.32|321.92|325.44|323.04|325.86|323.46|324.32|321.92|0
1651498760000|2022-05-02 13:39:20|325.93|323.53|325.02|322.62|325.93|323.53|325.02|322.62|0
1651498770000|2022-05-02 13:39:30|325.16|322.76|323.76|321.36|325.16|322.76|323.76|321.36|0
1651498780000|2022-05-02 13:39:40|323.06|320.66|322.23|319.83|323.06|320.66|321.95|319.55|0
1651498790000|2022-05-02 13:39:50|321.81|319.41|322.37|319.97|322.37|319.97|321.81|319.41|0
1651498800000|2022-05-02 13:40:00|321.95|319.55|324.46|322.06|324.46|322.06|321.95|319.55|0
1651498810000|2022-05-02 13:40:10|324.6|322.2|324.67|322.27|324.67|322.27|323.9|321.5|0
1651498820000|2022-05-02 13:40:20|324.6|322.2|324.46|322.06|325.02|322.62|324.46|322.06|0
1651498830000|2022-05-02 13:40:30|324.88|322.48|325.86|323.46|325.86|323.46|324.46|322.06|0
1651498840000|2022-05-02 13:40:40|327.96|325.56|327.68|325.28|328.25|325.85|327.68|325.28|0
1651498850000|2022-05-02 13:40:50|327.96|325.56|327.68|325.28|328.1|325.7|327.4|325|0
1651498860000|2022-05-02 13:41:00|327.54|325.14|326.28|323.88|327.54|325.14|326.28|323.88|0
1651498870000|2022-05-02 13:41:10|325.86|323.46|324.6|322.2|325.86|323.46|324.6|322.2|0
1651498880000|2022-05-02 13:41:20|325.44|323.04|326.14|323.74|326.14|323.74|325.16|322.76|0
1651498890000|2022-05-02 13:41:30|326|323.6|324.88|322.48|326|323.6|324.88|322.48|0
1651498900000|2022-05-02 13:41:40|324.32|321.92|324.6|322.2|324.74|322.34|324.32|321.92|0
1651498910000|2022-05-02 13:41:50|323.2|320.8|322.09|319.69|323.2|320.8|322.09|319.69|0
1651498920000|2022-05-02 13:42:00|320.42|318.02|320.56|318.16|320.56|318.16|319.87|317.47|0
1651498930000|2022-05-02 13:42:10|320|317.6|320.28|317.88|320.28|317.88|320|317.6|0
1651498940000|2022-05-02 13:42:20|320|317.6|318.76|316.36|320|317.6|318.76|316.36|0
1651498950000|2022-05-02 13:42:30|317.93|315.53|316.01|313.61|317.93|315.53|316.01|313.61|0
1651498960000|2022-05-02 13:42:40|316.08|313.68|314.5|312.1|316.08|313.68|314.5|312.1|0
1651498970000|2022-05-02 13:42:50|315.04|312.64|314.36|311.96|315.04|312.64|314.22|311.82|0
1651498980000|2022-05-02 13:43:00|314.22|311.82|312.86|310.46|314.22|311.82|312.86|310.46|0
1651498990000|2022-05-02 13:43:10|311.9|309.5|312.31|309.91|312.45|310.05|311.9|309.5|0
1651499000000|2022-05-02 13:43:20|312.04|309.64|311.09|308.69|312.04|309.64|311.09|308.69|0
1651499010000|2022-05-02 13:43:30|310.27|307.87|309.73|307.33|310.27|307.87|309.73|307.33|0
1651499020000|2022-05-02 13:43:40|309.6|307.2|307.97|305.57|309.6|307.2|307.97|305.57|0
1651499030000|2022-05-02 13:43:50|308.04|305.64|308.72|306.32|308.72|306.32|308.04|305.64|0
1651499040000|2022-05-02 13:44:00|309.32|306.92|310.68|308.28|310.68|308.28|309.32|306.92|0
1651499050000|2022-05-02 13:44:10|310|307.6|309.46|307.06|310.48|308.08|309.32|306.92|0
1651499060000|2022-05-02 13:44:20|309.32|306.92|310.48|308.08|310.54|308.14|309.32|306.92|0
1651499070000|2022-05-02 13:44:30|310.21|307.81|310.54|308.14|310.54|308.14|310.21|307.81|0
1651499080000|2022-05-02 13:44:40|310.68|308.28|310.95|308.55|311.09|308.69|310.68|308.28|0
1651499090000|2022-05-02 13:44:50|310.82|308.42|312.99|310.59|312.99|310.59|310.82|308.42|0
1651499100000|2022-05-02 13:45:00|313.13|310.73|314.63|312.23|314.63|312.23|313.13|310.73|0
1651499110000|2022-05-02 13:45:10|315.04|312.64|316.28|313.88|316.28|313.88|314.57|312.17|0
1651499120000|2022-05-02 13:45:20|315.45|313.05|316.42|314.02|316.69|314.29|315.45|313.05|0
1651499130000|2022-05-02 13:45:30|315.45|313.05|315.73|313.33|315.73|313.33|314.5|312.1|0
1651499140000|2022-05-02 13:45:40|316.55|314.15|317.24|314.84|317.24|314.84|316.55|314.15|0
1651499150000|2022-05-02 13:45:50|317.52|315.12|318.07|315.67|319.17|316.77|317.52|315.12|0
1651499160000|2022-05-02 13:46:00|317.79|315.39|317.1|314.7|318.07|315.67|317.1|314.7|0
1651499170000|2022-05-02 13:46:10|317.24|314.84|317.59|315.19|317.79|315.39|317.17|314.77|0
1651499180000|2022-05-02 13:46:20|316.28|313.88|315.87|313.47|316.28|313.88|315.87|313.47|0
1651499190000|2022-05-02 13:46:30|315.73|313.33|315.45|313.05|315.73|313.33|314.49|312.09|0
1651499200000|2022-05-02 13:46:40|316.14|313.74|316|313.6|316.55|314.15|316|313.6|0
1651499210000|2022-05-02 13:46:50|315.32|312.92|314.16|311.76|315.32|312.92|314.16|311.76|0
1651499220000|2022-05-02 13:47:00|315.18|312.78|313.67|311.27|315.18|312.78|313.67|311.27|0
1651499230000|2022-05-02 13:47:10|314.08|311.68|313.67|311.27|314.08|311.68|313.54|311.14|0
1651499240000|2022-05-02 13:47:20|314.77|312.37|315.8|313.4|315.8|313.4|314.77|312.37|0
1651499250000|2022-05-02 13:47:30|315.86|313.46|316.41|314.01|316.41|314.01|315.59|313.19|0
1651499260000|2022-05-02 13:47:40|316|313.6|315.32|312.92|316.28|313.88|315.32|312.92|0
1651499270000|2022-05-02 13:47:50|315.18|312.78|315.59|313.19|315.73|313.33|315.18|312.78|0
1651499280000|2022-05-02 13:48:00|314.77|312.37|313.67|311.27|314.77|312.37|313.26|310.86|0
1651499290000|2022-05-02 13:48:10|313.81|311.41|311.63|309.23|313.81|311.41|311.63|309.23|0
1651499300000|2022-05-02 13:48:20|311.22|308.82|311.22|308.82|311.22|308.82|311.08|308.68|0
1651499310000|2022-05-02 13:48:30|310.54|308.14|308.92|306.52|310.54|308.14|308.92|306.52|0
1651499320000|2022-05-02 13:48:40|309.19|306.79|310.27|307.87|310.27|307.87|309.19|306.79|0
1651499330000|2022-05-02 13:48:50|310.41|308.01|311.08|308.68|311.49|309.09|310.41|308.01|0
1651499340000|2022-05-02 13:49:00|311.49|309.09|311.76|309.36|312.31|309.91|311.49|309.09|0
1651499350000|2022-05-02 13:49:10|312.58|310.18|314.36|311.96|314.36|311.96|312.58|310.18|0
1651499360000|2022-05-02 13:49:20|314.08|311.68|313.95|311.55|314.08|311.68|313.81|311.41|0
1651499370000|2022-05-02 13:49:30|314.29|311.89|315.18|312.78|315.59|313.19|314.29|311.89|0
1651499380000|2022-05-02 13:49:40|315.11|312.71|315.04|312.64|315.59|313.19|315.04|312.64|0
1651499390000|2022-05-02 13:49:50|316.14|313.74|316.28|313.88|316.55|314.15|316|313.6|0
1651499400000|2022-05-02 13:50:00|316.83|314.43|318.75|316.35|319.58|317.18|316.83|314.43|0
1651499410000|2022-05-02 13:50:10|319.03|316.63|317.51|315.11|319.03|316.63|317.38|314.98|0
1651499420000|2022-05-02 13:50:20|316.69|314.29|314.36|311.96|316.69|314.29|314.36|311.96|0
1651499430000|2022-05-02 13:50:30|314.63|312.23|315.25|312.85|315.25|312.85|314.49|312.09|0
1651499440000|2022-05-02 13:50:40|315.45|313.05|317.1|314.7|317.1|314.7|315.45|313.05|0
1651499450000|2022-05-02 13:50:50|317.51|315.11|318.06|315.66|318.2|315.8|317.51|315.11|0
1651499460000|2022-05-02 13:51:00|318.48|316.08|318.2|315.8|318.89|316.49|318.2|315.8|0
1651499470000|2022-05-02 13:51:10|317.65|315.25|316.41|314.01|317.65|315.25|316.41|314.01|0
1651499480000|2022-05-02 13:51:20|317.51|315.11|317.65|315.25|318.34|315.94|317.51|315.11|0
1651499490000|2022-05-02 13:51:30|316.96|314.56|314.49|312.09|317.24|314.84|314.49|312.09|0
1651499500000|2022-05-02 13:51:40|315.11|312.71|314.9|312.5|315.45|313.05|314.63|312.23|0
1651499510000|2022-05-02 13:51:50|313.74|311.34|313.2|310.8|313.74|311.34|313.12|310.72|0
1651499520000|2022-05-02 13:52:00|312.03|309.63|312.85|310.45|312.85|310.45|311.63|309.23|0
1651499530000|2022-05-02 13:52:10|313.4|311|313.53|311.13|313.53|311.13|311.7|309.3|0
1651499540000|2022-05-02 13:52:20|313.94|311.54|314.22|311.82|314.22|311.82|313.53|311.13|0
1651499550000|2022-05-02 13:52:30|314.63|312.23|313.4|311|314.9|312.5|313.4|311|0
1651499560000|2022-05-02 13:52:40|313.53|311.13|312.85|310.45|313.53|311.13|312.85|310.45|0
1651499570000|2022-05-02 13:52:50|311.63|309.23|312.17|309.77|312.17|309.77|311.63|309.23|0
1651499580000|2022-05-02 13:53:00|311.9|309.5|311.9|309.5|311.9|309.5|311.35|308.95|0
1651499590000|2022-05-02 13:53:10|311.49|309.09|311.49|309.09|312.03|309.63|311.35|308.95|0
1651499600000|2022-05-02 13:53:20|311.63|309.23|311.9|309.5|311.9|309.5|310.95|308.55|0
1651499610000|2022-05-02 13:53:30|312.44|310.04|313.4|311|313.4|311|312.44|310.04|0
1651499620000|2022-05-02 13:53:40|314.08|311.68|313.53|311.13|314.08|311.68|313.53|311.13|0
1651499630000|2022-05-02 13:53:50|311.9|309.5|311.22|308.82|311.9|309.5|311.15|308.75|0
1651499640000|2022-05-02 13:54:00|310.81|308.41|312.31|309.91|312.58|310.18|310.81|308.41|0
1651499650000|2022-05-02 13:54:10|312.58|310.18|311.35|308.95|312.58|310.18|311.35|308.95|0
1651499660000|2022-05-02 13:54:20|312.24|309.84|312.03|309.63|312.24|309.84|310.95|308.55|0
1651499670000|2022-05-02 13:54:30|312.31|309.91|312.58|310.18|312.58|310.18|312.03|309.63|0
1651499680000|2022-05-02 13:54:40|312.85|310.45|312.17|309.77|312.85|310.45|312.17|309.77|0
1651499690000|2022-05-02 13:54:50|312.03|309.63|310.67|308.27|312.17|309.77|310.67|308.27|0
1651499700000|2022-05-02 13:55:00|310.81|308.41|311.08|308.68|311.08|308.68|310.67|308.27|0
1651499710000|2022-05-02 13:55:10|311.62|309.22|312.99|310.59|314.7|312.3|311.62|309.22|0
1651499720000|2022-05-02 13:55:20|313.12|310.72|310.67|308.27|313.12|310.72|310.27|307.87|0
1651499730000|2022-05-02 13:55:30|311.42|309.02|310.61|308.21|311.42|309.02|310.61|308.21|0
1651499740000|2022-05-02 13:55:40|310.94|308.54|311.35|308.95|311.56|309.16|310.94|308.54|0
1651499750000|2022-05-02 13:55:50|311.76|309.36|311.35|308.95|311.76|309.36|311.29|308.89|0
1651499760000|2022-05-02 13:56:00|311.83|309.43|310.67|308.27|312.03|309.63|310.67|308.27|0
1651499770000|2022-05-02 13:56:10|310.27|307.87|310.13|307.73|310.27|307.87|309.86|307.46|0
1651499780000|2022-05-02 13:56:20|309.99|307.59|312.44|310.04|312.44|310.04|309.99|307.59|0
1651499790000|2022-05-02 13:56:30|313.12|310.72|311.35|308.95|313.12|310.72|311.35|308.95|0
1651499800000|2022-05-02 13:56:40|311.42|309.02|309.86|307.46|311.42|309.02|309.86|307.46|0
1651499810000|2022-05-02 13:56:50|310.13|307.73|309.93|307.53|310.54|308.14|309.93|307.53|0
1651499820000|2022-05-02 13:57:00|308.91|306.51|306.62|304.22|308.91|306.51|306.62|304.22|0
1651499830000|2022-05-02 13:57:10|306.48|304.08|306.48|304.08|306.48|304.08|306.21|303.81|0
1651499840000|2022-05-02 13:57:20|307.43|305.03|307.16|304.76|307.43|305.03|306.96|304.56|0
1651499850000|2022-05-02 13:57:30|307.43|305.03|306.82|304.42|307.43|305.03|306.75|304.35|0
1651499860000|2022-05-02 13:57:40|307.43|305.03|309.32|306.92|309.32|306.92|307.43|305.03|0
1651499870000|2022-05-02 13:57:50|309.45|307.05|308.37|305.97|309.45|307.05|308.37|305.97|0
1651499880000|2022-05-02 13:58:00|308.1|305.7|308.23|305.83|308.23|305.83|307.83|305.43|0
1651499890000|2022-05-02 13:58:10|308.77|306.37|309.05|306.65|309.18|306.78|308.77|306.37|0
1651499900000|2022-05-02 13:58:20|309.45|307.05|309.32|306.92|309.93|307.53|309.32|306.92|0
1651499910000|2022-05-02 13:58:30|309.05|306.65|308.5|306.1|309.05|306.65|308.37|305.97|0
1651499920000|2022-05-02 13:58:40|307.96|305.56|308.3|305.9|308.3|305.9|307.96|305.56|0
1651499930000|2022-05-02 13:58:50|307.42|305.02|307.42|305.02|307.42|305.02|307.16|304.76|0
1651499940000|2022-05-02 13:59:00|308.57|306.17|308.23|305.83|308.64|306.24|308.23|305.83|0
1651499950000|2022-05-02 13:59:10|308.77|306.37|308.5|306.1|308.91|306.51|308.5|306.1|0
1651499960000|2022-05-02 13:59:20|309.32|306.92|309.45|307.05|309.93|307.53|309.32|306.92|0
1651499970000|2022-05-02 13:59:30|309.72|307.32|309.72|307.32|309.72|307.32|309.25|306.85|0
1651499980000|2022-05-02 13:59:40|309.66|307.26|309.86|307.46|309.86|307.46|308.98|306.58|0
1651499990000|2022-05-02 13:59:50|310.26|307.86|309.66|307.26|310.26|307.86|309.66|307.26|0
1651500000000|2022-05-02 14:00:00|310.06|307.66|312.3|309.9|312.3|309.9|310.06|307.66|0
1651500010000|2022-05-02 14:00:10|313.26|310.86|314.9|312.5|314.9|312.5|312.1|309.7|0
1651500020000|2022-05-02 14:00:20|315.17|312.77|313.46|311.06|315.17|312.77|313.46|311.06|0
1651500030000|2022-05-02 14:00:30|312.37|309.97|310.26|307.86|312.37|309.97|310.26|307.86|0
1651500040000|2022-05-02 14:00:40|309.52|307.12|308.23|305.83|309.52|307.12|308.1|305.7|0
1651500050000|2022-05-02 14:00:50|308.64|306.24|308.5|306.1|309.59|307.19|308.5|306.1|0
1651500060000|2022-05-02 14:01:00|308.23|305.83|309.18|306.78|309.99|307.59|308.23|305.83|0
1651500070000|2022-05-02 14:01:10|307.83|305.43|307.56|305.16|308.77|306.37|307.56|305.16|0
1651500080000|2022-05-02 14:01:20|308.91|306.51|309.72|307.32|309.99|307.59|308.91|306.51|0
1651500090000|2022-05-02 14:01:30|310.26|307.86|309.31|306.91|311.08|308.68|309.31|306.91|0
1651500100000|2022-05-02 14:01:40|308.98|306.58|309.45|307.05|309.45|307.05|308.5|306.1|0
1651500110000|2022-05-02 14:01:50|309.86|307.46|309.72|307.32|310.53|308.13|309.72|307.32|0
1651500120000|2022-05-02 14:02:00|309.86|307.46|312.3|309.9|312.3|309.9|309.86|307.46|0
1651500130000|2022-05-02 14:02:10|311.35|308.95|310.94|308.54|311.35|308.95|310.94|308.54|0
1651500140000|2022-05-02 14:02:20|310.67|308.27|310.8|308.4|310.8|308.4|310.13|307.73|0
1651500150000|2022-05-02 14:02:30|310.74|308.34|311.35|308.95|311.35|308.95|310.67|308.27|0
1651500160000|2022-05-02 14:02:40|311.15|308.75|308.64|306.24|311.15|308.75|308.64|306.24|0
1651500170000|2022-05-02 14:02:50|309.45|307.05|310.2|307.8|310.2|307.8|308.77|306.37|0
1651500180000|2022-05-02 14:03:00|310.4|308|309.85|307.45|310.4|308|309.85|307.45|0
1651500190000|2022-05-02 14:03:10|308.5|306.1|308.23|305.83|308.91|306.51|308.1|305.7|0
1651500200000|2022-05-02 14:03:20|308.91|306.51|310.4|308|310.4|308|308.91|306.51|0
1651500210000|2022-05-02 14:03:30|309.85|307.45|309.99|307.59|309.99|307.59|309.85|307.45|0
1651500220000|2022-05-02 14:03:40|310.67|308.27|311.69|309.29|311.69|309.29|310.67|308.27|0
1651500230000|2022-05-02 14:03:50|311.35|308.95|310.74|308.34|311.35|308.95|310.74|308.34|0
1651500240000|2022-05-02 14:04:00|310.26|307.86|309.85|307.45|310.26|307.86|309.85|307.45|0
1651500250000|2022-05-02 14:04:10|310.12|307.72|309.45|307.05|310.12|307.72|309.45|307.05|0
1651500260000|2022-05-02 14:04:20|309.18|306.78|309.72|307.32|309.72|307.32|308.91|306.51|0
1651500270000|2022-05-02 14:04:30|310.4|308|310.26|307.86|310.4|308|310.2|307.8|0
1651500280000|2022-05-02 14:04:40|308.64|306.24|307.56|305.16|308.64|306.24|307.56|305.16|0
1651500290000|2022-05-02 14:04:50|307.9|305.5|308.44|306.04|308.44|306.04|307.9|305.5|0
1651500300000|2022-05-02 14:05:00|308.5|306.1|308.44|306.04|308.5|306.1|307.9|305.5|0
1651500310000|2022-05-02 14:05:10|308.84|306.44|309.31|306.91|309.72|307.32|308.84|306.44|0
1651500320000|2022-05-02 14:05:20|309.18|306.78|309.72|307.32|309.85|307.45|309.18|306.78|0
1651500330000|2022-05-02 14:05:30|310.26|307.86|311.07|308.67|311.28|308.88|310.26|307.86|0
1651500340000|2022-05-02 14:05:40|311.35|308.95|311.42|309.02|311.42|309.02|310.94|308.54|0
1651500350000|2022-05-02 14:05:50|311.62|309.22|312.03|309.63|312.03|309.63|311.62|309.22|0
1651500360000|2022-05-02 14:06:00|314.07|311.67|315.58|313.18|315.58|313.18|313.6|311.2|0
1651500370000|2022-05-02 14:06:10|315.85|313.45|316.13|313.73|316.27|313.87|315.85|313.45|0
1651500380000|2022-05-02 14:06:20|315.58|313.18|315.99|313.59|315.99|313.59|315.44|313.04|0
1651500390000|2022-05-02 14:06:30|315.85|313.45|316.95|314.55|317.09|314.69|315.85|313.45|0
1651500400000|2022-05-02 14:06:40|317.37|314.97|318.19|315.79|318.19|315.79|317.37|314.97|0
1651500410000|2022-05-02 14:06:50|318.68|316.28|319.51|317.11|320.4|318|318.68|316.28|0
1651500420000|2022-05-02 14:07:00|320.27|317.87|320.96|318.56|320.96|318.56|320.27|317.87|0
1651500430000|2022-05-02 14:07:10|320.68|318.28|319.71|317.31|320.68|318.28|318.74|316.34|0
1651500440000|2022-05-02 14:07:20|320.68|318.28|321.1|318.7|321.51|319.11|320.68|318.28|0
1651500450000|2022-05-02 14:07:30|320.54|318.14|319.71|317.31|320.54|318.14|319.71|317.31|0
1651500460000|2022-05-02 14:07:40|319.44|317.04|319.02|316.62|319.44|317.04|319.02|316.62|0
1651500470000|2022-05-02 14:07:50|319.3|316.9|319.23|316.83|319.3|316.9|318.88|316.48|0
1651500480000|2022-05-02 14:08:00|319.51|317.11|319.43|317.03|319.51|317.11|318.61|316.21|0
1651500490000|2022-05-02 14:08:10|318.82|316.42|319.23|316.83|319.57|317.17|318.82|316.42|0
1651500500000|2022-05-02 14:08:20|319.02|316.62|319.43|317.03|319.71|317.31|319.02|316.62|0
1651500510000|2022-05-02 14:08:30|319.3|316.9|319.09|316.69|319.3|316.9|318.19|315.79|0
1651500520000|2022-05-02 14:08:40|319.51|317.11|319.3|316.9|319.71|317.31|319.3|316.9|0
1651500530000|2022-05-02 14:08:50|319.43|317.03|319.16|316.76|319.43|317.03|319.02|316.62|0
1651500540000|2022-05-02 14:09:00|320.13|317.73|320.48|318.08|320.82|318.42|320.13|317.73|0
1651500550000|2022-05-02 14:09:10|320.54|318.14|321.17|318.77|321.17|318.77|320.26|317.86|0
1651500560000|2022-05-02 14:09:20|320.82|318.42|321.24|318.84|321.24|318.84|320.4|318|0
1651500570000|2022-05-02 14:09:30|320.68|318.28|320.82|318.42|320.89|318.49|320.54|318.14|0
1651500580000|2022-05-02 14:09:40|319.85|317.45|319.3|316.9|319.85|317.45|319.3|316.9|0
1651500590000|2022-05-02 14:09:50|318.6|316.2|319.99|317.59|319.99|317.59|318.6|316.2|0
1651500600000|2022-05-02 14:10:00|320.4|318|321.51|319.11|321.51|319.11|320.4|318|0
1651500610000|2022-05-02 14:10:10|320.96|318.56|321.65|319.25|321.79|319.39|320.96|318.56|0
1651500620000|2022-05-02 14:10:20|321.37|318.97|320.96|318.56|322.21|319.81|320.96|318.56|0
1651500630000|2022-05-02 14:10:30|321.51|319.11|321.93|319.53|321.93|319.53|321.51|319.11|0
1651500640000|2022-05-02 14:10:40|321.37|318.97|321.17|318.77|321.37|318.97|320.82|318.42|0
1651500650000|2022-05-02 14:10:50|321.51|319.11|320.4|318|321.51|319.11|320.4|318|0
1651500660000|2022-05-02 14:11:00|320.82|318.42|319.29|316.89|320.82|318.42|319.29|316.89|0
1651500670000|2022-05-02 14:11:10|319.57|317.17|318.05|315.65|319.57|317.17|318.05|315.65|0
1651500680000|2022-05-02 14:11:20|317.64|315.24|318.05|315.65|318.05|315.65|317.22|314.82|0
1651500690000|2022-05-02 14:11:30|318.68|316.28|319.5|317.1|319.85|317.45|318.68|316.28|0
1651500700000|2022-05-02 14:11:40|319.71|317.31|319.29|316.89|319.71|317.31|318.81|316.41|0
1651500710000|2022-05-02 14:11:50|318.47|316.07|317.64|315.24|318.47|316.07|317.64|315.24|0
1651500720000|2022-05-02 14:12:00|317.5|315.1|315.71|313.31|317.57|315.17|315.71|313.31|0
1651500730000|2022-05-02 14:12:10|315.99|313.59|317.5|315.1|317.5|315.1|315.99|313.59|0
1651500740000|2022-05-02 14:12:20|318.19|315.79|321.09|318.69|321.09|318.69|318.19|315.79|0
1651500750000|2022-05-02 14:12:30|321.23|318.83|320.96|318.56|321.65|319.25|320.96|318.56|0
1651500760000|2022-05-02 14:12:40|321.51|319.11|320.68|318.28|321.58|319.18|320.68|318.28|0
1651500770000|2022-05-02 14:12:50|321.09|318.69|321.65|319.25|321.65|319.25|321.09|318.69|0
1651500780000|2022-05-02 14:13:00|321.51|319.11|320.96|318.56|321.51|319.11|320.4|318|0
1651500790000|2022-05-02 14:13:10|320.54|318.14|321.51|319.11|321.51|319.11|320.54|318.14|0
1651500800000|2022-05-02 14:13:20|321.03|318.63|321.37|318.97|321.37|318.97|321.03|318.63|0
1651500810000|2022-05-02 14:13:30|321.51|319.11|321.37|318.97|321.51|319.11|320.96|318.56|0
1651500820000|2022-05-02 14:13:40|322.07|319.67|322.21|319.81|322.21|319.81|321.72|319.32|0
1651500830000|2022-05-02 14:13:50|321.93|319.53|320.12|317.72|321.93|319.53|320.12|317.72|0
1651500840000|2022-05-02 14:14:00|320.4|318|319.71|317.31|320.4|318|319.57|317.17|0
1651500850000|2022-05-02 14:14:10|319.02|316.62|319.5|317.1|319.5|317.1|318.88|316.48|0
1651500860000|2022-05-02 14:14:20|319.29|316.89|319.02|316.62|319.57|317.17|319.02|316.62|0
1651500870000|2022-05-02 14:14:30|319.23|316.83|320.26|317.86|320.26|317.86|319.23|316.83|0
1651500880000|2022-05-02 14:14:40|320.33|317.93|319.98|317.58|320.33|317.93|319.85|317.45|0
1651500890000|2022-05-02 14:14:50|319.85|317.45|319.57|317.17|319.85|317.45|319.23|316.83|0
1651500900000|2022-05-02 14:15:00|319.71|317.31|320.68|318.28|320.68|318.28|319.71|317.31|0
1651500910000|2022-05-02 14:15:10|320.12|317.72|321.09|318.69|321.09|318.69|320.12|317.72|0
1651500920000|2022-05-02 14:15:20|320.54|318.14|321.23|318.83|321.23|318.83|320.54|318.14|0
1651500930000|2022-05-02 14:15:30|321.09|318.69|322|319.6|322.2|319.8|321.09|318.69|0
1651500940000|2022-05-02 14:15:40|321.79|319.39|321.93|319.53|322.48|320.08|321.79|319.39|0
1651500950000|2022-05-02 14:15:50|320.82|318.42|319.57|317.17|320.82|318.42|319.57|317.17|0
1651500960000|2022-05-02 14:16:00|320.54|318.14|320.68|318.28|321.37|318.97|320.54|318.14|0
1651500970000|2022-05-02 14:16:10|320.95|318.55|318.46|316.06|320.95|318.55|318.46|316.06|0
1651500980000|2022-05-02 14:16:20|318.74|316.34|318.74|316.34|318.74|316.34|318.32|315.92|0
1651500990000|2022-05-02 14:16:30|319.15|316.75|321.37|318.97|321.37|318.97|319.15|316.75|0
1651501000000|2022-05-02 14:16:40|321.51|319.11|321.51|319.11|321.65|319.25|321.09|318.69|0
1651501010000|2022-05-02 14:16:50|321.37|318.97|321.37|318.97|321.93|319.53|321.37|318.97|0
1651501020000|2022-05-02 14:17:00|321.51|319.11|321.93|319.53|321.93|319.53|321.51|319.11|0
1651501030000|2022-05-02 14:17:10|321.65|319.25|320.68|318.28|321.65|319.25|320.68|318.28|0
1651501040000|2022-05-02 14:17:20|320.26|317.86|319.84|317.44|320.4|318|319.84|317.44|0
1651501050000|2022-05-02 14:17:30|319.01|316.61|316.85|314.45|319.01|316.61|316.85|314.45|0
1651501060000|2022-05-02 14:17:40|316.02|313.62|319.95|317.55|319.95|317.55|316.02|313.62|0
1651501070000|2022-05-02 14:17:50|319.81|317.41|320.09|317.69|320.3|317.9|319.81|317.41|0
1651501080000|2022-05-02 14:18:00|320.78|318.38|320.64|318.24|320.78|318.38|320.36|317.96|0
1651501090000|2022-05-02 14:18:10|319.81|317.41|318.98|316.58|320.23|317.83|318.98|316.58|0
1651501100000|2022-05-02 14:18:20|317.88|315.48|317.06|314.66|317.88|315.48|316.92|314.52|0
1651501110000|2022-05-02 14:18:30|315.28|312.88|314.87|312.47|315.28|312.88|314.6|312.2|0
1651501120000|2022-05-02 14:18:40|314.05|311.65|314.87|312.47|314.87|312.47|313.78|311.38|0
1651501130000|2022-05-02 14:18:50|315.14|312.74|316.37|313.97|316.37|313.97|315.14|312.74|0
1651501140000|2022-05-02 14:19:00|316.24|313.84|315.69|313.29|316.24|313.84|315.69|313.29|0
1651501150000|2022-05-02 14:19:10|314.46|312.06|314.46|312.06|314.6|312.2|314.32|311.92|0
1651501160000|2022-05-02 14:19:20|313.51|311.11|315.21|312.81|315.42|313.02|313.51|311.11|0
1651501170000|2022-05-02 14:19:30|315.69|313.29|316.1|313.7|316.1|313.7|315.49|313.09|0
1651501180000|2022-05-02 14:19:40|315.08|312.68|314.46|312.06|315.28|312.88|314.46|312.06|0
1651501190000|2022-05-02 14:19:50|314.05|311.65|312.69|310.29|314.05|311.65|312.55|310.15|0
1651501200000|2022-05-02 14:20:00|313.51|311.11|313.23|310.83|313.64|311.24|313.23|310.83|0
1651501210000|2022-05-02 14:20:10|313.51|311.11|314.32|311.92|314.32|311.92|312.96|310.56|0
1651501220000|2022-05-02 14:20:20|314.73|312.33|314.32|311.92|314.73|312.33|314.32|311.92|0
1651501230000|2022-05-02 14:20:30|314.6|312.2|313.64|311.24|314.6|312.2|313.64|311.24|0
1651501240000|2022-05-02 14:20:40|314.6|312.2|314.73|312.33|314.73|312.33|314.46|312.06|0
1651501250000|2022-05-02 14:20:50|314.87|312.47|314.6|312.2|315.14|312.74|314.46|312.06|0
1651501260000|2022-05-02 14:21:00|315.01|312.61|314.46|312.06|315.49|313.09|314.46|312.06|0
1651501270000|2022-05-02 14:21:10|314.8|312.4|315.28|312.88|315.41|313.01|314.8|312.4|0
1651501280000|2022-05-02 14:21:20|314.87|312.47|314.8|312.4|315.83|313.43|314.8|312.4|0
1651501290000|2022-05-02 14:21:30|315.55|313.15|315.55|313.15|315.55|313.15|315.14|312.74|0
1651501300000|2022-05-02 14:21:40|315.28|312.88|313.23|310.83|315.28|312.88|313.23|310.83|0
1651501310000|2022-05-02 14:21:50|312.96|310.56|315|312.6|315|312.6|312.96|310.56|0
1651501320000|2022-05-02 14:22:00|314.46|312.06|314.32|311.92|314.46|312.06|313.78|311.38|0
1651501330000|2022-05-02 14:22:10|314.05|311.65|313.78|311.38|314.32|311.92|313.78|311.38|0
1651501340000|2022-05-02 14:22:20|314.73|312.33|316.24|313.84|316.24|313.84|314.73|312.33|0
1651501350000|2022-05-02 14:22:30|316.65|314.25|317.06|314.66|317.47|315.07|316.65|314.25|0
1651501360000|2022-05-02 14:22:40|316.58|314.18|315|312.6|316.58|314.18|315|312.6|0
1651501370000|2022-05-02 14:22:50|315.14|312.74|314.73|312.33|315.35|312.95|314.73|312.33|0
1651501380000|2022-05-02 14:23:00|315.14|312.74|315.14|312.74|315.14|312.74|314.73|312.33|0
1651501390000|2022-05-02 14:23:10|313.98|311.58|314.05|311.65|314.46|312.06|313.98|311.58|0
1651501400000|2022-05-02 14:23:20|314.32|311.92|313.1|310.7|314.32|311.92|313.1|310.7|0
1651501410000|2022-05-02 14:23:30|313.23|310.83|312.82|310.42|313.23|310.83|312.82|310.42|0
1651501420000|2022-05-02 14:23:40|312.96|310.56|312.42|310.02|312.96|310.56|312.42|310.02|0
1651501430000|2022-05-02 14:23:50|312.28|309.88|312.42|310.02|312.82|310.42|312.28|309.88|0
1651501440000|2022-05-02 14:24:00|312.28|309.88|315.09|312.69|315.09|312.69|312.28|309.88|0
1651501450000|2022-05-02 14:24:10|315.02|312.62|311.94|309.54|315.02|312.62|311.94|309.54|0
1651501460000|2022-05-02 14:24:20|310.44|308.04|307.74|305.34|310.44|308.04|307.74|305.34|0
1651501470000|2022-05-02 14:24:30|307.13|304.73|305.32|302.92|307.13|304.73|305.32|302.92|0
1651501480000|2022-05-02 14:24:40|306.39|303.99|305.99|303.59|306.66|304.26|305.99|303.59|0
1651501490000|2022-05-02 14:24:50|305.58|303.18|305.85|303.45|305.85|303.45|305.05|302.65|0
1651501500000|2022-05-02 14:25:00|305.58|303.18|307.06|304.66|307.06|304.66|305.58|303.18|0
1651501510000|2022-05-02 14:25:10|306.52|304.12|306.52|304.12|306.52|304.12|306.39|303.99|0
1651501520000|2022-05-02 14:25:20|306.06|303.66|305.58|303.18|306.06|303.66|305.52|303.12|0
1651501530000|2022-05-02 14:25:30|305.45|303.05|304.78|302.38|305.85|303.45|304.78|302.38|0
1651501540000|2022-05-02 14:25:40|304.51|302.11|304.51|302.11|304.51|302.11|303.97|301.57|0
1651501550000|2022-05-02 14:25:50|303.04|300.64|302.91|300.51|303.04|300.64|302.57|300.17|0
1651501560000|2022-05-02 14:26:00|301.84|299.44|301.57|299.17|301.84|299.44|301.31|298.91|0
1651501570000|2022-05-02 14:26:10|301.38|298.98|301.44|299.04|301.57|299.17|301.38|298.98|0
1651501580000|2022-05-02 14:26:20|301.04|298.64|299.32|296.92|301.04|298.64|299.18|296.78|0
1651501590000|2022-05-02 14:26:30|299.45|297.05|299.45|297.05|299.45|297.05|299.05|296.65|0
1651501600000|2022-05-02 14:26:40|299.05|296.65|302.13|299.73|302.13|299.73|297.73|295.33|0
1651501610000|2022-05-02 14:26:50|302|299.6|298.96|296.56|302.27|299.87|298.83|296.43|0
1651501620000|2022-05-02 14:27:00|299.89|297.49|301.68|299.28|301.68|299.28|299.89|297.49|0
1651501630000|2022-05-02 14:27:10|301.15|298.75|302.28|299.88|302.28|299.88|301.15|298.75|0
1651501640000|2022-05-02 14:27:20|302.21|299.81|301.08|298.68|302.21|299.81|301.08|298.68|0
1651501650000|2022-05-02 14:27:30|301.61|299.21|301.48|299.08|301.68|299.28|301.08|298.68|0
1651501660000|2022-05-02 14:27:40|301.61|299.21|301.61|299.21|301.61|299.21|301.61|299.21|0
1651501670000|2022-05-02 14:27:50|301.68|299.28|301.61|299.21|302.01|299.61|301.61|299.21|0
1651501680000|2022-05-02 14:28:00|301.74|299.34|301.48|299.08|301.74|299.34|301.34|298.94|0
1651501690000|2022-05-02 14:28:10|301.61|299.21|301.88|299.48|301.88|299.48|301.34|298.94|0
1651501700000|2022-05-02 14:28:20|302.41|300.01|301.68|299.28|302.41|300.01|301.68|299.28|0
1651501710000|2022-05-02 14:28:30|301.74|299.34|301.61|299.21|302.01|299.61|301.61|299.21|0
1651501720000|2022-05-02 14:28:40|301.74|299.34|300.68|298.28|301.74|299.34|300.68|298.28|0
1651501730000|2022-05-02 14:28:50|300.62|298.22|301.74|299.34|301.74|299.34|300.62|298.22|0
1651501740000|2022-05-02 14:29:00|301.41|299.01|300.81|298.41|301.41|299.01|300.81|298.41|0
1651501750000|2022-05-02 14:29:10|300.68|298.28|300.55|298.15|300.68|298.28|300.55|298.15|0
1651501760000|2022-05-02 14:29:20|300.15|297.75|300.15|297.75|300.15|297.75|300.02|297.62|0
1651501770000|2022-05-02 14:29:30|300.28|297.88|299.09|296.69|300.28|297.88|299.09|296.69|0
1651501780000|2022-05-02 14:29:40|299.22|296.82|298.43|296.03|299.22|296.82|298.43|296.03|0
1651501790000|2022-05-02 14:29:50|299.22|296.82|300.55|298.15|300.55|298.15|299.22|296.82|0
1651501800000|2022-05-02 14:30:00|299.75|297.35|299.22|296.82|299.75|297.35|299.09|296.69|0
1651501810000|2022-05-02 14:30:10|298.96|296.56|298.04|295.64|298.96|296.56|298.04|295.64|0
1651501820000|2022-05-02 14:30:20|297.77|295.37|296.72|294.32|297.77|295.37|296.52|294.12|0
1651501830000|2022-05-02 14:30:30|296.98|294.58|296.19|293.79|296.98|294.58|296.19|293.79|0
1651501840000|2022-05-02 14:30:40|295.67|293.27|296.85|294.45|296.85|294.45|295.67|293.27|0
1651501850000|2022-05-02 14:30:50|296.98|294.58|296.32|293.92|296.98|294.58|296.19|293.79|0
1651501860000|2022-05-02 14:31:00|295.8|293.4|295.14|292.74|295.93|293.53|295.14|292.74|0
1651501870000|2022-05-02 14:31:10|294.88|292.48|294.49|292.09|294.88|292.48|293.58|291.18|0
1651501880000|2022-05-02 14:31:20|293.71|291.31|293.19|290.79|293.97|291.57|293.19|290.79|0
1651501890000|2022-05-02 14:31:30|293.45|291.05|293.71|291.31|293.71|291.31|293.38|290.98|0
1651501900000|2022-05-02 14:31:40|293.58|291.18|294.36|291.96|294.36|291.96|293.32|290.92|0
1651501910000|2022-05-02 14:31:50|294.23|291.83|295.67|293.27|295.67|293.27|294.23|291.83|0
1651501920000|2022-05-02 14:32:00|295.8|293.4|294.62|292.22|296.19|293.79|294.62|292.22|0
1651501930000|2022-05-02 14:32:10|293.97|291.57|295.14|292.74|295.14|292.74|293.97|291.57|0
1651501940000|2022-05-02 14:32:20|295.47|293.07|295.8|293.4|295.8|293.4|295.41|293.01|0
1651501950000|2022-05-02 14:32:30|295.14|292.74|295.21|292.81|295.21|292.81|294.88|292.48|0
1651501960000|2022-05-02 14:32:40|295.41|293.01|295.54|293.14|295.67|293.27|295.41|293.01|0
1651501970000|2022-05-02 14:32:50|295.74|293.34|295.8|293.4|295.8|293.4|295.74|293.34|0
1651501980000|2022-05-02 14:33:00|296|293.6|296.32|293.92|296.72|294.32|296|293.6|0
1651501990000|2022-05-02 14:33:10|296.72|294.32|296.72|294.32|296.72|294.32|296.39|293.99|0
1651502000000|2022-05-02 14:33:20|296.85|294.45|296.98|294.58|296.98|294.58|296.85|294.45|0
1651502010000|2022-05-02 14:33:30|297.11|294.71|296.59|294.19|297.24|294.84|296.59|294.19|0
1651502020000|2022-05-02 14:33:40|296.98|294.58|296.19|293.79|296.98|294.58|296.19|293.79|0
1651502030000|2022-05-02 14:33:50|296.45|294.05|296.06|293.66|296.59|294.19|296.06|293.66|0
1651502040000|2022-05-02 14:34:00|295.67|293.27|295.93|293.53|295.93|293.53|295.54|293.14|0
1651502050000|2022-05-02 14:34:10|295.67|293.27|295.14|292.74|295.8|293.4|295.14|292.74|0
1651502060000|2022-05-02 14:34:20|295.27|292.87|295.93|293.53|295.93|293.53|295.14|292.74|0
1651502070000|2022-05-02 14:34:30|296|293.6|296.19|293.79|296.19|293.79|296|293.6|0
1651502080000|2022-05-02 14:34:40|296.32|293.92|296.32|293.92|296.65|294.25|296.32|293.92|0
1651502090000|2022-05-02 14:34:50|296.59|294.19|296.72|294.32|296.72|294.32|296.45|294.05|0
1651502100000|2022-05-02 14:35:00|296.98|294.58|296.59|294.19|296.98|294.58|296.06|293.66|0
1651502110000|2022-05-02 14:35:10|296.19|293.79|297.64|295.24|297.64|295.24|296.19|293.79|0
1651502120000|2022-05-02 14:35:20|297.24|294.84|296.45|294.05|297.24|294.84|296.45|294.05|0
1651502130000|2022-05-02 14:35:30|296.98|294.58|297.97|295.57|297.97|295.57|296.98|294.58|0
1651502140000|2022-05-02 14:35:40|299.09|296.69|300.01|297.61|300.01|297.61|299.09|296.69|0
1651502150000|2022-05-02 14:35:50|299.62|297.22|300.21|297.81|300.28|297.88|299.62|297.22|0
1651502160000|2022-05-02 14:36:00|299.88|297.48|300.54|298.14|301.01|298.61|299.88|297.48|0
1651502170000|2022-05-02 14:36:10|300.48|298.08|300.54|298.14|301.21|298.81|300.48|298.08|0
1651502180000|2022-05-02 14:36:20|300.28|297.88|300.81|298.41|300.94|298.54|300.15|297.75|0
1651502190000|2022-05-02 14:36:30|300.54|298.14|300.28|297.88|300.54|298.14|300.28|297.88|0
1651502200000|2022-05-02 14:36:40|299.88|297.48|300.74|298.34|300.74|298.34|299.88|297.48|0
1651502210000|2022-05-02 14:36:50|300.81|298.41|302.14|299.74|302.14|299.74|300.81|298.41|0
1651502220000|2022-05-02 14:37:00|302.54|300.14|301.74|299.34|302.54|300.14|301.74|299.34|0
1651502230000|2022-05-02 14:37:10|301.34|298.94|300.28|297.88|301.34|298.94|300.28|297.88|0
1651502240000|2022-05-02 14:37:20|299.48|297.08|299.88|297.48|299.88|297.48|299.35|296.95|0
1651502250000|2022-05-02 14:37:30|299.35|296.95|299.62|297.22|299.62|297.22|298.82|296.42|0
1651502260000|2022-05-02 14:37:40|299.88|297.48|299.75|297.35|300.01|297.61|299.75|297.35|0
1651502270000|2022-05-02 14:37:50|299.55|297.15|299.75|297.35|300.14|297.74|299.55|297.15|0
1651502280000|2022-05-02 14:38:00|300.14|297.74|299.82|297.42|300.14|297.74|299.48|297.08|0
1651502290000|2022-05-02 14:38:10|300.14|297.74|299.88|297.48|300.14|297.74|299.88|297.48|0
1651502300000|2022-05-02 14:38:20|300.01|297.61|300.01|297.61|300.01|297.61|299.61|297.21|0
1651502310000|2022-05-02 14:38:30|300.14|297.74|300.28|297.88|300.81|298.41|300.14|297.74|0
1651502320000|2022-05-02 14:38:40|299.61|297.21|299.48|297.08|300.14|297.74|299.48|297.08|0
1651502330000|2022-05-02 14:38:50|299.75|297.35|301.2|298.8|301.2|298.8|299.75|297.35|0
1651502340000|2022-05-02 14:39:00|301.6|299.2|302.14|299.74|302.27|299.87|301.6|299.2|0
1651502350000|2022-05-02 14:39:10|301.87|299.47|300.35|297.95|301.87|299.47|300.35|297.95|0
1651502360000|2022-05-02 14:39:20|299.88|297.48|300.94|298.54|300.94|298.54|299.88|297.48|0
1651502370000|2022-05-02 14:39:30|301.34|298.94|300.94|298.54|301.47|299.07|300.94|298.54|0
1651502380000|2022-05-02 14:39:40|300.28|297.88|299.88|297.48|300.28|297.88|299.61|297.21|0
1651502390000|2022-05-02 14:39:50|299.22|296.82|299.48|297.08|299.61|297.21|299.22|296.82|0
1651502400000|2022-05-02 14:40:00|299.09|296.69|298.29|295.89|299.09|296.69|298.29|295.89|0
1651502410000|2022-05-02 14:40:10|298.16|295.76|299.35|296.95|299.35|296.95|298.16|295.76|0
1651502420000|2022-05-02 14:40:20|299.61|297.21|299.75|297.35|299.75|297.35|299.35|296.95|0
1651502430000|2022-05-02 14:40:30|300.14|297.74|299.88|297.48|300.54|298.14|299.88|297.48|0
1651502440000|2022-05-02 14:40:40|300.14|297.74|299.88|297.48|300.54|298.14|299.88|297.48|0
1651502450000|2022-05-02 14:40:50|299.75|297.35|299.75|297.35|299.75|297.35|299.08|296.68|0
1651502460000|2022-05-02 14:41:00|299.35|296.95|298.42|296.02|299.35|296.95|298.42|296.02|0
1651502470000|2022-05-02 14:41:10|298.49|296.09|298.82|296.42|298.95|296.55|298.49|296.09|0
1651502480000|2022-05-02 14:41:20|299.08|296.68|299.88|297.48|299.88|297.48|299.08|296.68|0
1651502490000|2022-05-02 14:41:30|300.14|297.74|300.01|297.61|300.27|297.87|299.75|297.35|0
1651502500000|2022-05-02 14:41:40|299.35|296.95|298.82|296.42|299.35|296.95|298.82|296.42|0
1651502510000|2022-05-02 14:41:50|297.94|295.54|297.54|295.14|297.94|295.54|297.54|295.14|0
1651502520000|2022-05-02 14:42:00|298.07|295.67|297.54|295.14|298.07|295.67|297.54|295.14|0
1651502530000|2022-05-02 14:42:10|297.41|295.01|297.01|294.61|297.41|295.01|296.88|294.48|0
1651502540000|2022-05-02 14:42:20|297.08|294.68|296.75|294.35|297.08|294.68|296.35|293.95|0
1651502550000|2022-05-02 14:42:30|296.49|294.09|295.57|293.17|296.49|294.09|295.57|293.17|0
1651502560000|2022-05-02 14:42:40|294.25|291.85|295.04|292.64|295.04|292.64|294.12|291.72|0
1651502570000|2022-05-02 14:42:50|295.17|292.77|295.7|293.3|295.83|293.43|295.17|292.77|0
1651502580000|2022-05-02 14:43:00|296.35|293.95|296.09|293.69|296.35|293.95|296.09|293.69|0
1651502590000|2022-05-02 14:43:10|295.04|292.64|295.7|293.3|295.83|293.43|295.04|292.64|0
1651502600000|2022-05-02 14:43:20|296.09|293.69|295.7|293.3|296.09|293.69|295.7|293.3|0
1651502610000|2022-05-02 14:43:30|296.35|293.95|296.49|294.09|296.49|294.09|296.22|293.82|0
1651502620000|2022-05-02 14:43:40|296.22|293.82|296.75|294.35|296.75|294.35|296.22|293.82|0
1651502630000|2022-05-02 14:43:50|296.62|294.22|297.28|294.88|297.28|294.88|296.62|294.22|0
1651502640000|2022-05-02 14:44:00|297.54|295.14|298.6|296.2|298.6|296.2|297.54|295.14|0
1651502650000|2022-05-02 14:44:10|298.47|296.07|298.33|295.93|298.47|296.07|298.33|295.93|0
1651502660000|2022-05-02 14:44:20|298.47|296.07|300.26|297.86|300.26|297.86|298.33|295.93|0
1651502670000|2022-05-02 14:44:30|300.19|297.79|300.45|298.05|300.59|298.19|300.19|297.79|0
1651502680000|2022-05-02 14:44:40|300.32|297.92|301.12|298.72|301.12|298.72|300.32|297.92|0
1651502690000|2022-05-02 14:44:50|302.32|299.92|301.65|299.25|302.32|299.92|301.39|298.99|0
1651502700000|2022-05-02 14:45:00|301.92|299.52|302.32|299.92|302.32|299.92|301.92|299.52|0
1651502710000|2022-05-02 14:45:10|302.19|299.79|302.59|300.19|302.59|300.19|302.19|299.79|0
1651502720000|2022-05-02 14:45:20|302.85|300.45|302.45|300.05|302.85|300.45|302.45|300.05|0
1651502730000|2022-05-02 14:45:30|302.19|299.79|302.05|299.65|302.45|300.05|302.05|299.65|0
1651502740000|2022-05-02 14:45:40|301.12|298.72|301.85|299.45|301.85|299.45|301.12|298.72|0
1651502750000|2022-05-02 14:45:50|301.59|299.19|301.25|298.85|301.59|299.19|301.12|298.72|0
1651502760000|2022-05-02 14:46:00|300.99|298.59|300.99|298.59|301.52|299.12|300.99|298.59|0
1651502770000|2022-05-02 14:46:10|301.12|298.72|301.06|298.66|301.12|298.72|300.59|298.19|0
1651502780000|2022-05-02 14:46:20|301.39|298.99|300.85|298.45|301.39|298.99|300.19|297.79|0
1651502790000|2022-05-02 14:46:30|301.12|298.72|301.39|298.99|301.39|298.99|301.12|298.72|0
1651502800000|2022-05-02 14:46:40|301.72|299.32|301.78|299.38|301.79|299.39|301.72|299.32|0
1651502810000|2022-05-02 14:46:50|302.19|299.79|301.39|298.99|302.19|299.79|301.39|298.99|0
1651502820000|2022-05-02 14:47:00|301.59|299.19|302.05|299.65|302.05|299.65|301.59|299.19|0
1651502830000|2022-05-02 14:47:10|301.78|299.38|303.39|300.99|303.39|300.99|301.78|299.38|0
1651502840000|2022-05-02 14:47:20|303.32|300.92|303.12|300.72|303.39|300.99|303.12|300.72|0
1651502850000|2022-05-02 14:47:30|303.39|300.99|303.25|300.85|303.52|301.12|303.25|300.85|0
1651502860000|2022-05-02 14:47:40|302.32|299.92|302.72|300.32|302.72|300.32|302.18|299.78|0
1651502870000|2022-05-02 14:47:50|302.59|300.19|302.85|300.45|302.99|300.59|302.59|300.19|0
1651502880000|2022-05-02 14:48:00|302.59|300.19|303.12|300.72|303.12|300.72|302.59|300.19|0
1651502890000|2022-05-02 14:48:10|303.39|300.99|303.65|301.25|303.65|301.25|302.72|300.32|0
1651502900000|2022-05-02 14:48:20|303.79|301.39|304.06|301.66|304.06|301.66|303.79|301.39|0
1651502910000|2022-05-02 14:48:30|304.32|301.92|302.85|300.45|304.32|301.92|302.85|300.45|0
1651502920000|2022-05-02 14:48:40|302.65|300.25|302.72|300.32|303.39|300.99|302.65|300.25|0
1651502930000|2022-05-02 14:48:50|302.85|300.45|302.85|300.45|303.39|300.99|302.85|300.45|0
1651502940000|2022-05-02 14:49:00|303.25|300.85|303.52|301.12|303.52|301.12|303.12|300.72|0
1651502950000|2022-05-02 14:49:10|303.39|300.99|303.65|301.25|303.79|301.39|303.25|300.85|0
1651502960000|2022-05-02 14:49:20|303.46|301.06|303.92|301.52|304.19|301.79|303.46|301.06|0
1651502970000|2022-05-02 14:49:30|303.65|301.25|303.99|301.59|303.99|301.59|303.65|301.25|0
1651502980000|2022-05-02 14:49:40|303.92|301.52|302.98|300.58|303.92|301.52|302.98|300.58|0
1651502990000|2022-05-02 14:49:50|302.92|300.52|303.12|300.72|303.19|300.79|302.92|300.52|0
1651503000000|2022-05-02 14:50:00|302.85|300.45|302.85|300.45|302.85|300.45|302.32|299.92|0
1651503010000|2022-05-02 14:50:10|303.25|300.85|302.85|300.45|303.52|301.12|302.85|300.45|0
1651503020000|2022-05-02 14:50:20|303.25|300.85|304.86|302.46|304.86|302.46|303.25|300.85|0
1651503030000|2022-05-02 14:50:30|304.19|301.79|304.32|301.92|304.32|301.92|304.19|301.79|0
1651503040000|2022-05-02 14:50:40|303.92|301.52|304.19|301.79|304.59|302.19|303.92|301.52|0
1651503050000|2022-05-02 14:50:50|303.92|301.52|303.79|301.39|303.92|301.52|303.79|301.39|0
1651503060000|2022-05-02 14:51:00|304.06|301.66|304.46|302.06|304.59|302.19|304.06|301.66|0
1651503070000|2022-05-02 14:51:10|304.73|302.33|304.86|302.46|304.86|302.46|304.46|302.06|0
1651503080000|2022-05-02 14:51:20|305.26|302.86|305.67|303.27|305.67|303.27|305.13|302.73|0
1651503090000|2022-05-02 14:51:30|305.53|303.13|306.34|303.94|306.34|303.94|305.53|303.13|0
1651503100000|2022-05-02 14:51:40|305.94|303.54|306.07|303.67|306.07|303.67|305.67|303.27|0
1651503110000|2022-05-02 14:51:50|305.67|303.27|304.73|302.33|305.67|303.27|304.32|301.92|0
1651503120000|2022-05-02 14:52:00|304.19|301.79|304.93|302.53|304.93|302.53|303.65|301.25|0
1651503130000|2022-05-02 14:52:10|305.4|303|306.2|303.8|306.2|303.8|305.4|303|0
1651503140000|2022-05-02 14:52:20|305.93|303.53|305.93|303.53|305.93|303.53|305.8|303.4|0
1651503150000|2022-05-02 14:52:30|305.67|303.27|305.8|303.4|305.8|303.4|305.13|302.73|0
1651503160000|2022-05-02 14:52:40|305.93|303.53|305.13|302.73|306.07|303.67|305.13|302.73|0
1651503170000|2022-05-02 14:52:50|305.8|303.4|305.4|303|305.8|303.4|305.4|303|0
1651503180000|2022-05-02 14:53:00|306.14|303.74|305.93|303.53|306.14|303.74|305.93|303.53|0
1651503190000|2022-05-02 14:53:10|305.4|303|304.32|301.92|305.4|303|304.32|301.92|0
1651503200000|2022-05-02 14:53:20|304.99|302.59|304.72|302.32|305.13|302.73|304.72|302.32|0
1651503210000|2022-05-02 14:53:30|305.4|303|306.2|303.8|306.34|303.94|305.4|303|0
1651503220000|2022-05-02 14:53:40|305.8|303.4|305.93|303.53|306.34|303.94|305.8|303.4|0
1651503230000|2022-05-02 14:53:50|305.8|303.4|305.53|303.13|305.8|303.4|305.13|302.73|0
1651503240000|2022-05-02 14:54:00|306.2|303.8|306.47|304.07|306.47|304.07|305.53|303.13|0
1651503250000|2022-05-02 14:54:10|306.74|304.34|304.72|302.32|306.74|304.34|304.72|302.32|0
1651503260000|2022-05-02 14:54:20|304.59|302.19|304.52|302.12|304.59|302.19|304.46|302.06|0
1651503270000|2022-05-02 14:54:30|304.32|301.92|304.19|301.79|304.39|301.99|304.19|301.79|0
1651503280000|2022-05-02 14:54:40|304.05|301.65|304.45|302.05|304.45|302.05|304.05|301.65|0
1651503290000|2022-05-02 14:54:50|304.59|302.19|305.8|303.4|305.8|303.4|304.59|302.19|0
1651503300000|2022-05-02 14:55:00|306.2|303.8|307.28|304.88|307.28|304.88|306.07|303.67|0
1651503310000|2022-05-02 14:55:10|307.82|305.42|306.74|304.34|307.82|305.42|306.74|304.34|0
1651503320000|2022-05-02 14:55:20|307.01|304.61|306.68|304.28|307.01|304.61|306.2|303.8|0
1651503330000|2022-05-02 14:55:30|306.74|304.34|306.2|303.8|306.88|304.48|306.2|303.8|0
1651503340000|2022-05-02 14:55:40|305.73|303.33|305.39|302.99|305.8|303.4|305.13|302.73|0
1651503350000|2022-05-02 14:55:50|304.72|302.32|304.45|302.05|304.72|302.32|304.26|301.86|0
1651503360000|2022-05-02 14:56:00|303.65|301.25|303.65|301.25|303.65|301.25|303.25|300.85|0
1651503370000|2022-05-02 14:56:10|303.45|301.05|303.52|301.12|303.52|301.12|303.25|300.85|0
1651503380000|2022-05-02 14:56:20|304.05|301.65|304.72|302.32|304.99|302.59|304.05|301.65|0
1651503390000|2022-05-02 14:56:30|304.99|302.59|305.66|303.26|305.66|303.26|304.99|302.59|0
1651503400000|2022-05-02 14:56:40|306.34|303.94|306.88|304.48|306.88|304.48|306.34|303.94|0
1651503410000|2022-05-02 14:56:50|307.01|304.61|307.28|304.88|307.28|304.88|306.95|304.55|0
1651503420000|2022-05-02 14:57:00|308.09|305.69|309.58|307.18|309.58|307.18|308.09|305.69|0
1651503430000|2022-05-02 14:57:10|310.4|308|310.12|307.72|310.53|308.13|310.12|307.72|0
1651503440000|2022-05-02 14:57:20|309.85|307.45|309.85|307.45|310.12|307.72|309.72|307.32|0
1651503450000|2022-05-02 14:57:30|310.12|307.72|309.58|307.18|310.12|307.72|309.58|307.18|0
1651503460000|2022-05-02 14:57:40|310.12|307.72|309.72|307.32|310.12|307.72|309.31|306.91|0
1651503470000|2022-05-02 14:57:50|309.44|307.04|309.58|307.18|309.58|307.18|309.44|307.04|0
1651503480000|2022-05-02 14:58:00|308.9|306.5|308.97|306.57|309.17|306.77|308.9|306.5|0
1651503490000|2022-05-02 14:58:10|308.9|306.5|308.9|306.5|309.04|306.64|308.9|306.5|0
1651503500000|2022-05-02 14:58:20|309.04|306.64|308.5|306.1|309.04|306.64|308.5|306.1|0
1651503510000|2022-05-02 14:58:30|308.36|305.96|308.63|306.23|308.9|306.5|308.36|305.96|0
1651503520000|2022-05-02 14:58:40|309.04|306.64|308.9|306.5|309.04|306.64|308.22|305.82|0
1651503530000|2022-05-02 14:58:50|309.17|306.77|308.84|306.44|309.44|307.04|308.63|306.23|0
1651503540000|2022-05-02 14:59:00|309.04|306.64|309.31|306.91|309.31|306.91|308.77|306.37|0
1651503550000|2022-05-02 14:59:10|309.04|306.64|308.9|306.5|309.04|306.64|308.9|306.5|0
1651503560000|2022-05-02 14:59:20|308.36|305.96|308.77|306.37|309.17|306.77|308.36|305.96|0
1651503570000|2022-05-02 14:59:30|309.71|307.31|309.85|307.45|309.85|307.45|309.44|307.04|0
1651503580000|2022-05-02 14:59:40|310.53|308.13|310.53|308.13|311.21|308.81|310.53|308.13|0
1651503590000|2022-05-02 14:59:50|310.8|308.4|310.53|308.13|311.07|308.67|310.53|308.13|0
1651503600000|2022-05-02 15:00:00|310.36|307.48|310.7|307.82|311.04|308.16|310.36|307.48|0
1651503610000|2022-05-02 15:00:10|310.63|307.75|311.04|308.16|311.04|308.16|310.63|307.75|0
1651503620000|2022-05-02 15:00:20|311.18|308.3|311.31|308.43|311.59|308.71|311.18|308.3|0
1651503630000|2022-05-02 15:00:30|310.63|307.75|309.95|307.07|310.77|307.89|309.95|307.07|0
1651503640000|2022-05-02 15:00:40|310.36|307.48|311.45|308.57|311.45|308.57|310.36|307.48|0
1651503650000|2022-05-02 15:00:50|312.4|309.52|312.13|309.25|312.68|309.8|312.13|309.25|0
1651503660000|2022-05-02 15:01:00|312.4|309.52|311.45|308.57|312.4|309.52|311.45|308.57|0
1651503670000|2022-05-02 15:01:10|311.99|309.11|312.27|309.39|312.27|309.39|311.72|308.84|0
1651503680000|2022-05-02 15:01:20|312.13|309.25|312.54|309.66|312.54|309.66|311.99|309.11|0
1651503690000|2022-05-02 15:01:30|312.68|309.8|312.47|309.59|312.68|309.8|312.27|309.39|0
1651503700000|2022-05-02 15:01:40|312.4|309.52|312.81|309.93|312.95|310.07|312.4|309.52|0
1651503710000|2022-05-02 15:01:50|312.54|309.66|313.09|310.21|313.09|310.21|312.54|309.66|0
1651503720000|2022-05-02 15:02:00|312.68|309.8|313.22|310.34|313.29|310.41|312.68|309.8|0
1651503730000|2022-05-02 15:02:10|313.77|310.89|313.36|310.48|314.25|311.37|313.36|310.48|0
1651503740000|2022-05-02 15:02:20|313.5|310.62|313.09|310.21|313.5|310.62|312.81|309.93|0
1651503750000|2022-05-02 15:02:30|314.04|311.16|313.63|310.75|314.04|311.16|313.63|310.75|0
1651503760000|2022-05-02 15:02:40|313.5|310.62|313.91|311.03|313.91|311.03|313.22|310.34|0
1651503770000|2022-05-02 15:02:50|313.77|310.89|314.18|311.3|314.18|311.3|313.36|310.48|0
1651503780000|2022-05-02 15:03:00|314.73|311.85|314.18|311.3|314.73|311.85|314.18|311.3|0
1651503790000|2022-05-02 15:03:10|314.32|311.44|315.41|312.53|315.41|312.53|314.32|311.44|0
1651503800000|2022-05-02 15:03:20|317.06|314.18|316.65|313.77|317.06|314.18|316.65|313.77|0
1651503810000|2022-05-02 15:03:30|316.38|313.5|317.2|314.32|317.2|314.32|316.38|313.5|0
1651503820000|2022-05-02 15:03:40|317.06|314.18|316.51|313.63|317.06|314.18|316.24|313.36|0
1651503830000|2022-05-02 15:03:50|316.38|313.5|317.34|314.46|317.34|314.46|316.38|313.5|0
1651503840000|2022-05-02 15:04:00|317.62|314.74|318.03|315.15|318.17|315.29|317.62|314.74|0
1651503850000|2022-05-02 15:04:10|317.89|315.01|317.62|314.74|317.89|315.01|317.34|314.46|0
1651503860000|2022-05-02 15:04:20|317.89|315.01|318.17|315.29|318.17|315.29|317.89|315.01|0
1651503870000|2022-05-02 15:04:30|318.86|315.98|319|316.12|319|316.12|318.58|315.7|0
1651503880000|2022-05-02 15:04:40|318.86|315.98|318.86|315.98|318.86|315.98|318.72|315.84|0
1651503890000|2022-05-02 15:04:50|319.14|316.26|319.27|316.39|319.27|316.39|319|316.12|0
1651503900000|2022-05-02 15:05:00|319.14|316.26|319|316.12|319.41|316.53|319|316.12|0
1651503910000|2022-05-02 15:05:10|318.86|315.98|319.14|316.26|319.14|316.26|318.86|315.98|0
1651503920000|2022-05-02 15:05:20|318.72|315.84|317.89|315.01|318.86|315.98|317.89|315.01|0
1651503930000|2022-05-02 15:05:30|317.75|314.87|318.58|315.7|318.58|315.7|317.75|314.87|0
1651503940000|2022-05-02 15:05:40|318.17|315.29|317.06|314.18|318.17|315.29|317.06|314.18|0
1651503950000|2022-05-02 15:05:50|317.2|314.32|317.2|314.32|317.34|314.46|317.2|314.32|0
1651503960000|2022-05-02 15:06:00|317.61|314.73|316.1|313.22|318.86|315.98|316.1|313.22|0
1651503970000|2022-05-02 15:06:10|315.96|313.08|315.96|313.08|316.24|313.36|315.96|313.08|0
1651503980000|2022-05-02 15:06:20|315.55|312.67|316.1|313.22|316.1|313.22|315.55|312.67|0
1651503990000|2022-05-02 15:06:30|315.96|313.08|314.59|311.71|315.96|313.08|314.59|311.71|0
1651504000000|2022-05-02 15:06:40|312.95|310.07|313.9|311.02|313.9|311.02|312.95|310.07|0
1651504010000|2022-05-02 15:06:50|314.31|311.43|314.86|311.98|315.27|312.39|314.31|311.43|0
1651504020000|2022-05-02 15:07:00|314.45|311.57|313.63|310.75|314.45|311.57|313.49|310.61|0
1651504030000|2022-05-02 15:07:10|313.77|310.89|314.59|311.71|314.59|311.71|313.77|310.89|0
1651504040000|2022-05-02 15:07:20|314.73|311.85|315|312.12|315|312.12|314.73|311.85|0
1651504050000|2022-05-02 15:07:30|314.59|311.71|314.18|311.3|314.59|311.71|314.18|311.3|0
1651504060000|2022-05-02 15:07:40|314.86|311.98|315.48|312.6|315.48|312.6|314.72|311.84|0
1651504070000|2022-05-02 15:07:50|315.41|312.53|314.86|311.98|315.41|312.53|314.72|311.84|0
1651504080000|2022-05-02 15:08:00|315.14|312.26|315.41|312.53|315.41|312.53|315|312.12|0
1651504090000|2022-05-02 15:08:10|315.27|312.39|315.27|312.39|315.27|312.39|314.59|311.71|0
1651504100000|2022-05-02 15:08:20|315.41|312.53|316.37|313.49|316.37|313.49|315.41|312.53|0
1651504110000|2022-05-02 15:08:30|316.51|313.63|316.51|313.63|316.51|313.63|316.44|313.56|0
1651504120000|2022-05-02 15:08:40|316.24|313.36|315.96|313.08|316.24|313.36|315.96|313.08|0
1651504130000|2022-05-02 15:08:50|316.1|313.22|315.82|312.94|316.24|313.36|315.82|312.94|0
1651504140000|2022-05-02 15:09:00|315.96|313.08|315.27|312.39|315.96|313.08|315.27|312.39|0
1651504150000|2022-05-02 15:09:10|314.72|311.84|315.68|312.8|315.96|313.08|314.72|311.84|0
1651504160000|2022-05-02 15:09:20|315.55|312.67|315.82|312.94|315.96|313.08|315.55|312.67|0
1651504170000|2022-05-02 15:09:30|315.41|312.53|315.55|312.67|315.82|312.94|315.41|312.53|0
1651504180000|2022-05-02 15:09:40|315.41|312.53|315.41|312.53|315.41|312.53|315|312.12|0
1651504190000|2022-05-02 15:09:50|315.21|312.33|314.72|311.84|315.27|312.39|314.45|311.57|0
1651504200000|2022-05-02 15:10:00|314.59|311.71|315|312.12|315|312.12|314.45|311.57|0
1651504210000|2022-05-02 15:10:10|315.13|312.25|315.27|312.39|315.27|312.39|315.07|312.19|0
1651504220000|2022-05-02 15:10:20|315.55|312.67|316.1|313.22|316.1|313.22|315.55|312.67|0
1651504230000|2022-05-02 15:10:30|316.37|313.49|316.65|313.77|316.65|313.77|316.23|313.35|0
1651504240000|2022-05-02 15:10:40|316.78|313.9|316.51|313.63|316.78|313.9|316.37|313.49|0
1651504250000|2022-05-02 15:10:50|316.92|314.04|316.51|313.63|316.92|314.04|316.51|313.63|0
1651504260000|2022-05-02 15:11:00|316.37|313.49|316.51|313.63|316.51|313.63|316.37|313.49|0
1651504270000|2022-05-02 15:11:10|316.23|313.35|317.34|314.46|317.34|314.46|316.23|313.35|0
1651504280000|2022-05-02 15:11:20|317.06|314.18|316.51|313.63|317.06|314.18|316.51|313.63|0
1651504290000|2022-05-02 15:11:30|316.37|313.49|317.34|314.46|317.34|314.46|316.37|313.49|0
1651504300000|2022-05-02 15:11:40|316.92|314.04|316.51|313.63|317.06|314.18|316.51|313.63|0
1651504310000|2022-05-02 15:11:50|316.23|313.35|316.55|313.67|316.55|313.67|315.96|313.08|0
1651504320000|2022-05-02 15:12:00|316.41|313.53|316.21|313.33|316.41|313.53|315.59|312.71|0
1651504330000|2022-05-02 15:12:10|316.27|313.39|315.59|312.71|316.27|313.39|315.59|312.71|0
1651504340000|2022-05-02 15:12:20|315.31|312.43|315.31|312.43|315.31|312.43|315.31|312.43|0
1651504350000|2022-05-02 15:12:30|315.59|312.71|314.9|312.02|315.59|312.71|314.9|312.02|0
1651504360000|2022-05-02 15:12:40|315.31|312.43|315.11|312.23|316|313.12|315.11|312.23|0
1651504370000|2022-05-02 15:12:50|315.59|312.71|316.55|313.67|316.55|313.67|315.59|312.71|0
1651504380000|2022-05-02 15:13:00|316|313.12|316.75|313.87|316.75|313.87|315.72|312.84|0
1651504390000|2022-05-02 15:13:10|316.86|313.98|310.11|307.23|316.86|313.98|310.11|307.23|0
1651504400000|2022-05-02 15:13:20|310.18|307.3|312.59|309.71|312.59|309.71|310.18|307.3|0
1651504410000|2022-05-02 15:13:30|313.14|310.26|313.41|310.53|313.55|310.67|313.14|310.26|0
1651504420000|2022-05-02 15:13:40|313.69|310.81|313.83|310.95|313.83|310.95|313.35|310.47|0
1651504430000|2022-05-02 15:13:50|313.69|310.81|313.55|310.67|313.83|310.95|313.41|310.53|0
1651504440000|2022-05-02 15:14:00|313.69|310.81|314.55|311.67|314.55|311.67|313.69|310.81|0
1651504450000|2022-05-02 15:14:10|313.87|310.99|313.87|310.99|314.01|311.13|313.87|310.99|0
1651504460000|2022-05-02 15:14:20|313.73|310.85|314.01|311.13|314.01|311.13|313.6|310.72|0
1651504470000|2022-05-02 15:14:30|313.87|310.99|313.6|310.72|314.01|311.13|313.6|310.72|0
1651504480000|2022-05-02 15:14:40|313.73|310.85|313.46|310.58|313.73|310.85|313.46|310.58|0
1651504490000|2022-05-02 15:14:50|313.05|310.17|311.82|308.94|313.05|310.17|311.82|308.94|0
1651504500000|2022-05-02 15:15:00|311.96|309.08|313.6|310.72|313.6|310.72|311.96|309.08|0
1651504510000|2022-05-02 15:15:10|312.91|310.03|314.14|311.26|314.14|311.26|312.91|310.03|0
1651504520000|2022-05-02 15:15:20|313.87|310.99|314|311.12|314.01|311.13|313.59|310.71|0
1651504530000|2022-05-02 15:15:30|313.32|310.44|313.18|310.3|313.32|310.44|313.12|310.24|0
1651504540000|2022-05-02 15:15:40|312.78|309.9|312.91|310.03|313.05|310.17|312.37|309.49|0
1651504550000|2022-05-02 15:15:50|313.18|310.3|314.62|311.74|314.62|311.74|313.18|310.3|0
1651504560000|2022-05-02 15:16:00|315.79|312.91|316.75|313.87|316.75|313.87|315.79|312.91|0
1651504570000|2022-05-02 15:16:10|316.54|313.66|316.75|313.87|317.02|314.14|316.54|313.66|0
1651504580000|2022-05-02 15:16:20|317.02|314.14|317.3|314.42|317.3|314.42|317.02|314.14|0
1651504590000|2022-05-02 15:16:30|317.71|314.83|317.02|314.14|317.99|315.11|317.02|314.14|0
1651504600000|2022-05-02 15:16:40|317.44|314.56|317.99|315.11|317.99|315.11|317.44|314.56|0
1651504610000|2022-05-02 15:16:50|318.13|315.25|318.26|315.38|318.26|315.38|317.85|314.97|0
1651504620000|2022-05-02 15:17:00|318.54|315.66|319.65|316.77|319.78|316.9|318.54|315.66|0
1651504630000|2022-05-02 15:17:10|320.06|317.18|320.89|318.01|321.03|318.15|320.06|317.18|0
1651504640000|2022-05-02 15:17:20|320.75|317.87|322.14|319.26|322.14|319.26|320.75|317.87|0
1651504650000|2022-05-02 15:17:30|322|319.12|322.28|319.4|323.26|320.38|322|319.12|0
1651504660000|2022-05-02 15:17:40|322.56|319.68|322.98|320.1|322.98|320.1|322.56|319.68|0
1651504670000|2022-05-02 15:17:50|323.12|320.24|323.82|320.94|323.82|320.94|323.12|320.24|0
1651504680000|2022-05-02 15:18:00|323.12|320.24|323.26|320.38|323.26|320.38|322.98|320.1|0
1651504690000|2022-05-02 15:18:10|323.54|320.66|323.54|320.66|323.54|320.66|322.98|320.1|0
1651504700000|2022-05-02 15:18:20|323.26|320.38|323.12|320.24|323.26|320.38|322.84|319.96|0
1651504710000|2022-05-02 15:18:30|323.26|320.38|322|319.12|323.26|320.38|322|319.12|0
1651504720000|2022-05-02 15:18:40|321.45|318.57|322|319.12|322|319.12|321.45|318.57|0
1651504730000|2022-05-02 15:18:50|321.73|318.85|321.73|318.85|321.73|318.85|321.45|318.57|0
1651504740000|2022-05-02 15:19:00|320.61|317.73|321.1|318.22|321.1|318.22|320.61|317.73|0
1651504750000|2022-05-02 15:19:10|320.89|318.01|321.17|318.29|321.17|318.29|320.2|317.32|0
1651504760000|2022-05-02 15:19:20|320.48|317.6|321.45|318.57|321.45|318.57|320.48|317.6|0
1651504770000|2022-05-02 15:19:30|321.59|318.71|321.45|318.57|321.73|318.85|321.45|318.57|0
1651504780000|2022-05-02 15:19:40|321.73|318.85|321.86|318.98|321.86|318.98|321.73|318.85|0
1651504790000|2022-05-02 15:19:50|321.59|318.71|322|319.12|322.28|319.4|321.59|318.71|0
1651504800000|2022-05-02 15:20:00|322.28|319.4|322.14|319.26|322.28|319.4|321.86|318.98|0
1651504810000|2022-05-02 15:20:10|322.28|319.4|322|319.12|322.28|319.4|321.72|318.84|0
1651504820000|2022-05-02 15:20:20|322.7|319.82|322.28|319.4|322.7|319.82|322.28|319.4|0
1651504830000|2022-05-02 15:20:30|322.14|319.26|321.86|318.98|322.14|319.26|321.86|318.98|0
1651504840000|2022-05-02 15:20:40|322.56|319.68|322.84|319.96|322.84|319.96|322.56|319.68|0
1651504850000|2022-05-02 15:20:50|323.12|320.24|322.7|319.82|323.12|320.24|322.7|319.82|0
1651504860000|2022-05-02 15:21:00|322.56|319.68|323.54|320.66|323.54|320.66|322.56|319.68|0
1651504870000|2022-05-02 15:21:10|323.4|320.52|323.4|320.52|323.4|320.52|323.12|320.24|0
1651504880000|2022-05-02 15:21:20|322.84|319.96|322.14|319.26|322.98|320.1|322.14|319.26|0
1651504890000|2022-05-02 15:21:30|322|319.12|321.72|318.84|322|319.12|321.31|318.43|0
1651504900000|2022-05-02 15:21:40|321.31|318.43|321.31|318.43|321.45|318.57|321.31|318.43|0
1651504910000|2022-05-02 15:21:50|321.58|318.7|320.61|317.73|321.58|318.7|320.61|317.73|0
1651504920000|2022-05-02 15:22:00|320.2|317.32|320.13|317.25|320.47|317.59|320.13|317.25|0
1651504930000|2022-05-02 15:22:10|320.34|317.46|320.34|317.46|320.47|317.59|320.34|317.46|0
1651504940000|2022-05-02 15:22:20|320.47|317.59|319.5|316.62|320.47|317.59|319.5|316.62|0
1651504950000|2022-05-02 15:22:30|319.64|316.76|320.06|317.18|320.06|317.18|319.5|316.62|0
1651504960000|2022-05-02 15:22:40|320.2|317.32|319.5|316.62|320.2|317.32|319.5|316.62|0
1651504970000|2022-05-02 15:22:50|318.81|315.93|318.81|315.93|318.95|316.07|318.81|315.93|0
1651504980000|2022-05-02 15:23:00|319.23|316.35|319.78|316.9|319.78|316.9|319.23|316.35|0
1651504990000|2022-05-02 15:23:10|319.92|317.04|319.23|316.35|319.92|317.04|319.23|316.35|0
1651505000000|2022-05-02 15:23:20|319.5|316.62|319.5|316.62|319.58|316.7|319.5|316.62|0
1651505010000|2022-05-02 15:23:30|319.64|316.76|320.33|317.45|320.33|317.45|319.64|316.76|0
1651505020000|2022-05-02 15:23:40|319.92|317.04|320.82|317.94|320.82|317.94|319.92|317.04|0
1651505030000|2022-05-02 15:23:50|320.61|317.73|319.36|316.48|320.61|317.73|319.36|316.48|0
1651505040000|2022-05-02 15:24:00|319.5|316.62|320.06|317.18|320.06|317.18|319.5|316.62|0
1651505050000|2022-05-02 15:24:10|319.92|317.04|320.33|317.45|320.61|317.73|319.92|317.04|0
1651505060000|2022-05-02 15:24:20|320.75|317.87|321.17|318.29|321.17|318.29|320.75|317.87|0
1651505070000|2022-05-02 15:24:30|321.03|318.15|321.03|318.15|321.03|318.15|320.75|317.87|0
1651505080000|2022-05-02 15:24:40|320.61|317.73|320.89|318.01|320.89|318.01|320.61|317.73|0
1651505090000|2022-05-02 15:24:50|320.61|317.73|320.33|317.45|320.61|317.73|320.33|317.45|0
1651505100000|2022-05-02 15:25:00|319.78|316.9|320.96|318.08|321.58|318.7|319.78|316.9|0
1651505110000|2022-05-02 15:25:10|321.44|318.56|321.44|318.56|321.44|318.56|321.17|318.29|0
1651505120000|2022-05-02 15:25:20|322.56|319.68|322.84|319.96|323.11|320.23|322.56|319.68|0
1651505130000|2022-05-02 15:25:30|321.86|318.98|321.58|318.7|322|319.12|321.58|318.7|0
1651505140000|2022-05-02 15:25:40|322|319.12|321.86|318.98|322.42|319.54|321.86|318.98|0
1651505150000|2022-05-02 15:25:50|321.3|318.42|318.53|315.65|321.3|318.42|318.53|315.65|0
1651505160000|2022-05-02 15:26:00|318.12|315.24|316.88|314|318.12|315.24|316.74|313.86|0
1651505170000|2022-05-02 15:26:10|317.43|314.55|318.4|315.52|318.53|315.65|317.43|314.55|0
1651505180000|2022-05-02 15:26:20|318.33|315.45|318.4|315.52|318.81|315.93|318.33|315.45|0
1651505190000|2022-05-02 15:26:30|318.81|315.93|320.33|317.45|320.33|317.45|318.81|315.93|0
1651505200000|2022-05-02 15:26:40|321.03|318.15|320.61|317.73|321.17|318.29|320.61|317.73|0
1651505210000|2022-05-02 15:26:50|320.33|317.45|320.19|317.31|320.33|317.45|319.92|317.04|0
1651505220000|2022-05-02 15:27:00|320.61|317.73|321.03|318.15|321.03|318.15|320.61|317.73|0
1651505230000|2022-05-02 15:27:10|322.42|319.54|323.95|321.07|323.95|321.07|322.42|319.54|0
1651505240000|2022-05-02 15:27:20|323.88|321|323.81|320.93|324.02|321.14|323.81|320.93|0
1651505250000|2022-05-02 15:27:30|324.23|321.35|322.56|319.68|324.23|321.35|322.14|319.26|0
1651505260000|2022-05-02 15:27:40|323.11|320.23|323.67|320.79|323.67|320.79|323.11|320.23|0
1651505270000|2022-05-02 15:27:50|323.95|321.07|323.95|321.07|323.95|321.07|323.81|320.93|0
1651505280000|2022-05-02 15:28:00|324.37|321.49|323.95|321.07|324.37|321.49|323.67|320.79|0
1651505290000|2022-05-02 15:28:10|324.09|321.21|323.53|320.65|324.09|321.21|323.53|320.65|0
1651505300000|2022-05-02 15:28:20|323.39|320.51|322.97|320.09|323.39|320.51|322.83|319.95|0
1651505310000|2022-05-02 15:28:30|322.55|319.67|322.42|319.54|322.97|320.09|322.42|319.54|0
1651505320000|2022-05-02 15:28:40|321.86|318.98|321.02|318.14|321.86|318.98|321.02|318.14|0
1651505330000|2022-05-02 15:28:50|320.89|318.01|321.02|318.14|321.02|318.14|320.47|317.59|0
1651505340000|2022-05-02 15:29:00|321.58|318.7|321.86|318.98|322.42|319.54|321.58|318.7|0
1651505350000|2022-05-02 15:29:10|322.14|319.26|322.97|320.09|322.97|320.09|322.14|319.26|0
1651505360000|2022-05-02 15:29:20|323.25|320.37|322.97|320.09|323.25|320.37|322.97|320.09|0
1651505370000|2022-05-02 15:29:30|323.11|320.23|322.55|319.67|323.25|320.37|322.55|319.67|0
1651505380000|2022-05-02 15:29:40|323.11|320.23|321.72|318.84|323.11|320.23|321.72|318.84|0
1651505390000|2022-05-02 15:29:50|320.68|317.8|322.67|319.79|322.67|319.79|320.27|317.39|0
1651505400000|2022-05-02 15:30:00|322.12|319.24|321.42|318.54|322.26|319.38|321.42|318.54|0
1651505410000|2022-05-02 15:30:10|321.29|318.41|321.29|318.41|321.7|318.82|321.29|318.41|0
1651505420000|2022-05-02 15:30:20|321.42|318.54|322.26|319.38|322.26|319.38|321.42|318.54|0
1651505430000|2022-05-02 15:30:30|322.67|319.79|322.67|319.79|322.81|319.93|322.67|319.79|0
1651505440000|2022-05-02 15:30:40|322.95|320.07|323.65|320.77|323.65|320.77|322.95|320.07|0
1651505450000|2022-05-02 15:30:50|323.09|320.21|324.07|321.19|324.34|321.46|323.09|320.21|0
1651505460000|2022-05-02 15:31:00|323.65|320.77|323.65|320.77|323.79|320.91|323.65|320.77|0
1651505470000|2022-05-02 15:31:10|324.07|321.19|323.93|321.05|324.07|321.19|323.09|320.21|0
1651505480000|2022-05-02 15:31:20|324.34|321.46|325.04|322.16|325.04|322.16|324.34|321.46|0
1651505490000|2022-05-02 15:31:30|324.48|321.6|324|321.12|324.48|321.6|323.65|320.77|0
1651505500000|2022-05-02 15:31:40|324.34|321.46|323.65|320.77|324.34|321.46|323.65|320.77|0
1651505510000|2022-05-02 15:31:50|324.2|321.32|324.9|322.02|324.9|322.02|324.2|321.32|0
1651505520000|2022-05-02 15:32:00|324.48|321.6|325.6|322.72|325.6|322.72|324.48|321.6|0
1651505530000|2022-05-02 15:32:10|325.74|322.86|324.9|322.02|325.74|322.86|324.9|322.02|0
1651505540000|2022-05-02 15:32:20|325.18|322.3|325.04|322.16|325.18|322.3|324.9|322.02|0
1651505550000|2022-05-02 15:32:30|324.76|321.88|325.18|322.3|325.18|322.3|324.62|321.74|0
1651505560000|2022-05-02 15:32:40|325.04|322.16|325.04|322.16|325.18|322.3|324.9|322.02|0
1651505570000|2022-05-02 15:32:50|324.62|321.74|323.09|320.21|324.62|321.74|323.09|320.21|0
1651505580000|2022-05-02 15:33:00|323.79|320.91|323.51|320.63|324.06|321.18|323.51|320.63|0
1651505590000|2022-05-02 15:33:10|322.39|319.51|321.15|318.27|322.39|319.51|321.15|318.27|0
1651505600000|2022-05-02 15:33:20|321.7|318.82|321.56|318.68|322.26|319.38|321.56|318.68|0
1651505610000|2022-05-02 15:33:30|321.98|319.1|320.73|317.85|321.98|319.1|320.73|317.85|0
1651505620000|2022-05-02 15:33:40|321.08|318.2|319.48|316.6|321.08|318.2|319.48|316.6|0
1651505630000|2022-05-02 15:33:50|320.73|317.85|320.59|317.71|321.28|318.4|320.59|317.71|0
1651505640000|2022-05-02 15:34:00|320.18|317.3|317.55|314.67|320.18|317.3|317.55|314.67|0
1651505650000|2022-05-02 15:34:10|317.69|314.81|318.24|315.36|318.66|315.78|317.69|314.81|0
1651505660000|2022-05-02 15:34:20|318.38|315.5|319.48|316.6|319.48|316.6|318.38|315.5|0
1651505670000|2022-05-02 15:34:30|319.62|316.74|320.18|317.3|320.59|317.71|319.62|316.74|0
1651505680000|2022-05-02 15:34:40|320.59|317.71|320.45|317.57|320.59|317.71|320.17|317.29|0
1651505690000|2022-05-02 15:34:50|320.59|317.71|320.17|317.29|320.59|317.71|320.17|317.29|0
1651505700000|2022-05-02 15:35:00|319.48|316.6|319.76|316.88|319.76|316.88|318.79|315.91|0
1651505710000|2022-05-02 15:35:10|319.14|316.26|319.62|316.74|319.62|316.74|319.14|316.26|0
1651505720000|2022-05-02 15:35:20|320.31|317.43|320.59|317.71|320.59|317.71|320.31|317.43|0
1651505730000|2022-05-02 15:35:30|320.31|317.43|320.04|317.16|320.31|317.43|319.62|316.74|0
1651505740000|2022-05-02 15:35:40|319.62|316.74|319.76|316.88|320.31|317.43|319.62|316.74|0
1651505750000|2022-05-02 15:35:50|319.62|316.74|320.17|317.29|320.73|317.85|319.62|316.74|0
1651505760000|2022-05-02 15:36:00|319.48|316.6|319.62|316.74|320.17|317.29|319.34|316.46|0
1651505770000|2022-05-02 15:36:10|319.55|316.67|318.38|315.5|319.55|316.67|318.38|315.5|0
1651505780000|2022-05-02 15:36:20|317.97|315.09|318.1|315.22|318.52|315.64|317.97|315.09|0
1651505790000|2022-05-02 15:36:30|317.97|315.09|317.14|314.26|317.97|315.09|316.87|313.99|0
1651505800000|2022-05-02 15:36:40|316.73|313.85|316.18|313.3|316.73|313.85|316.18|313.3|0
1651505810000|2022-05-02 15:36:50|316.32|313.44|316.32|313.44|316.87|313.99|316.32|313.44|0
1651505820000|2022-05-02 15:37:00|316.45|313.57|316.59|313.71|316.59|313.71|316.32|313.44|0
1651505830000|2022-05-02 15:37:10|316.25|313.37|316.45|313.57|316.87|313.99|316.25|313.37|0
1651505840000|2022-05-02 15:37:20|316.73|313.85|316.45|313.57|316.73|313.85|316.32|313.44|0
1651505850000|2022-05-02 15:37:30|316.73|313.85|316.87|313.99|317.28|314.4|316.73|313.85|0
1651505860000|2022-05-02 15:37:40|316.73|313.85|316.18|313.3|317|314.12|316.18|313.3|0
1651505870000|2022-05-02 15:37:50|316.59|313.71|316.45|313.57|316.59|313.71|316.18|313.3|0
1651505880000|2022-05-02 15:38:00|316.73|313.85|316.32|313.44|316.73|313.85|316.32|313.44|0
1651505890000|2022-05-02 15:38:10|315.36|312.48|315.22|312.34|315.36|312.48|315.22|312.34|0
1651505900000|2022-05-02 15:38:20|316.59|313.71|317.41|314.53|317.41|314.53|316.18|313.3|0
1651505910000|2022-05-02 15:38:30|317.83|314.95|318.93|316.05|318.93|316.05|317.83|314.95|0
1651505920000|2022-05-02 15:38:40|318.52|315.64|319.55|316.67|319.55|316.67|318.52|315.64|0
1651505930000|2022-05-02 15:38:50|320.03|317.15|320.59|317.71|320.59|317.71|320.03|317.15|0
1651505940000|2022-05-02 15:39:00|321.28|318.4|321.77|318.89|321.77|318.89|321|318.12|0
1651505950000|2022-05-02 15:39:10|322.81|319.93|323.22|320.34|323.36|320.48|322.81|319.93|0
1651505960000|2022-05-02 15:39:20|323.3|320.42|323.92|321.04|323.92|321.04|323.3|320.42|0
1651505970000|2022-05-02 15:39:30|323.64|320.76|323.78|320.9|323.92|321.04|323.64|320.76|0
1651505980000|2022-05-02 15:39:40|322.81|319.93|323.64|320.76|323.64|320.76|322.46|319.58|0
1651505990000|2022-05-02 15:39:50|324.06|321.18|323.78|320.9|324.06|321.18|323.58|320.7|0
1651506000000|2022-05-02 15:40:00|324.2|321.32|323.22|320.34|324.2|321.32|323.22|320.34|0
1651506010000|2022-05-02 15:40:10|323.09|320.21|323.22|320.34|323.22|320.34|322.67|319.79|0
1651506020000|2022-05-02 15:40:20|323.09|320.21|323.5|320.62|323.5|320.62|322.95|320.07|0
1651506030000|2022-05-02 15:40:30|323.64|320.76|323.36|320.48|323.64|320.76|323.36|320.48|0
1651506040000|2022-05-02 15:40:40|323.5|320.62|323.64|320.76|323.64|320.76|323.02|320.14|0
1651506050000|2022-05-02 15:40:50|323.08|320.2|322.81|319.93|323.08|320.2|322.53|319.65|0
1651506060000|2022-05-02 15:41:00|322.11|319.23|321.69|318.81|322.11|319.23|321.69|318.81|0
1651506070000|2022-05-02 15:41:10|321.42|318.54|321.69|318.81|321.83|318.95|321.42|318.54|0
1651506080000|2022-05-02 15:41:20|321.56|318.68|321.56|318.68|321.56|318.68|321.42|318.54|0
1651506090000|2022-05-02 15:41:30|322.39|319.51|322.81|319.93|322.88|320|322.39|319.51|0
1651506100000|2022-05-02 15:41:40|323.36|320.48|322.94|320.06|323.5|320.62|322.94|320.06|0
1651506110000|2022-05-02 15:41:50|323.08|320.2|323.64|320.76|323.64|320.76|323.08|320.2|0
1651506120000|2022-05-02 15:42:00|324.2|321.32|324.34|321.46|324.34|321.46|323.92|321.04|0
1651506130000|2022-05-02 15:42:10|324.9|322.02|325.46|322.58|325.74|322.86|324.9|322.02|0
1651506140000|2022-05-02 15:42:20|325.6|322.72|325.74|322.86|326.02|323.14|325.6|322.72|0
1651506150000|2022-05-02 15:42:30|326.01|323.13|325.18|322.3|326.01|323.13|325.18|322.3|0
1651506160000|2022-05-02 15:42:40|324.48|321.6|324.76|321.88|324.76|321.88|324.34|321.46|0
1651506170000|2022-05-02 15:42:50|324.97|322.09|325.32|322.44|325.53|322.65|324.76|321.88|0
1651506180000|2022-05-02 15:43:00|325.59|322.71|325.18|322.3|325.59|322.71|324.83|321.95|0
1651506190000|2022-05-02 15:43:10|324.48|321.6|324.27|321.39|324.48|321.6|324.27|321.39|0
1651506200000|2022-05-02 15:43:20|323.36|320.48|323.5|320.62|323.5|320.62|323.22|320.34|0
1651506210000|2022-05-02 15:43:30|323.92|321.04|324.9|322.02|324.9|322.02|323.92|321.04|0
1651506220000|2022-05-02 15:43:40|324.76|321.88|323.16|320.28|324.76|321.88|323.16|320.28|0
1651506230000|2022-05-02 15:43:50|322.67|319.79|318.93|316.05|322.67|319.79|318.65|315.77|0
1651506240000|2022-05-02 15:44:00|318.65|315.77|320.17|317.29|320.17|317.29|318.65|315.77|0
1651506250000|2022-05-02 15:44:10|320.31|317.43|320.45|317.57|320.58|317.7|320.1|317.22|0
1651506260000|2022-05-02 15:44:20|320.31|317.43|321.14|318.26|321.14|318.26|320.31|317.43|0
1651506270000|2022-05-02 15:44:30|321.42|318.54|321.55|318.67|321.55|318.67|321.21|318.33|0
1651506280000|2022-05-02 15:44:40|321.83|318.95|321.69|318.81|321.83|318.95|321.55|318.67|0
1651506290000|2022-05-02 15:44:50|321.35|318.47|322.66|319.78|322.66|319.78|321.35|318.47|0
1651506300000|2022-05-02 15:45:00|322.39|319.51|323.36|320.48|323.36|320.48|322.39|319.51|0
1651506310000|2022-05-02 15:45:10|323.22|320.34|323.22|320.34|323.5|320.62|323.22|320.34|0
1651506320000|2022-05-02 15:45:20|322.94|320.06|323.64|320.76|323.64|320.76|322.94|320.06|0
1651506330000|2022-05-02 15:45:30|323.22|320.34|322.94|320.06|323.5|320.62|322.94|320.06|0
1651506340000|2022-05-02 15:45:40|322.6|319.72|322.74|319.86|322.8|319.92|322.6|319.72|0
1651506350000|2022-05-02 15:45:50|322.8|319.92|323.22|320.34|323.22|320.34|322.8|319.92|0
1651506360000|2022-05-02 15:46:00|322.94|320.06|322.66|319.78|323.36|320.48|322.66|319.78|0
1651506370000|2022-05-02 15:46:10|321.76|318.88|322.25|319.37|322.25|319.37|321.76|318.88|0
1651506380000|2022-05-02 15:46:20|322.8|319.92|322.6|319.72|322.8|319.92|322.11|319.23|0
1651506390000|2022-05-02 15:46:30|322.88|320|322.11|319.23|322.88|320|322.11|319.23|0
1651506400000|2022-05-02 15:46:40|322.18|319.3|321.9|319.02|322.18|319.3|321.9|319.02|0
1651506410000|2022-05-02 15:46:50|321.83|318.95|321.55|318.67|321.83|318.95|321.14|318.26|0
1651506420000|2022-05-02 15:47:00|321.28|318.4|319.75|316.87|321.28|318.4|319.75|316.87|0
1651506430000|2022-05-02 15:47:10|319.82|316.94|319.2|316.32|319.82|316.94|317.82|314.94|0
1651506440000|2022-05-02 15:47:20|319.06|316.18|319.61|316.73|319.61|316.73|319.06|316.18|0
1651506450000|2022-05-02 15:47:30|319.48|316.6|320.58|317.7|320.58|317.7|319.48|316.6|0
1651506460000|2022-05-02 15:47:40|320.65|317.77|320.44|317.56|320.65|317.77|320.31|317.43|0
1651506470000|2022-05-02 15:47:50|320.58|317.7|321.14|318.26|321.27|318.39|320.58|317.7|0
1651506480000|2022-05-02 15:48:00|321.35|318.47|321.49|318.61|321.97|319.09|321.35|318.47|0
1651506490000|2022-05-02 15:48:10|321.41|318.53|322.11|319.23|322.11|319.23|321.41|318.53|0
1651506500000|2022-05-02 15:48:20|321.83|318.95|321.97|319.09|322.11|319.23|321.83|318.95|0
1651506510000|2022-05-02 15:48:30|321.9|319.02|321.69|318.81|321.9|319.02|321.69|318.81|0
1651506520000|2022-05-02 15:48:40|322.04|319.16|321.69|318.81|322.04|319.16|321.55|318.67|0
1651506530000|2022-05-02 15:48:50|321.14|318.26|319.89|317.01|321.14|318.26|319.89|317.01|0
1651506540000|2022-05-02 15:49:00|320.03|317.15|320.58|317.7|320.58|317.7|320.03|317.15|0
1651506550000|2022-05-02 15:49:10|321.27|318.39|321.41|318.53|321.41|318.53|321.27|318.39|0
1651506560000|2022-05-02 15:49:20|321.14|318.26|321.55|318.67|321.55|318.67|321.14|318.26|0
1651506570000|2022-05-02 15:49:30|322.25|319.37|321.83|318.95|322.25|319.37|321.83|318.95|0
1651506580000|2022-05-02 15:49:40|321.97|319.09|321.69|318.81|321.97|319.09|321.55|318.67|0
1651506590000|2022-05-02 15:49:50|321.97|319.09|322.11|319.23|322.11|319.23|321.83|318.95|0
1651506600000|2022-05-02 15:50:00|323.08|320.2|322.38|319.5|323.08|320.2|322.24|319.36|0
1651506610000|2022-05-02 15:50:10|322.24|319.36|322.11|319.23|322.66|319.78|322.11|319.23|0
1651506620000|2022-05-02 15:50:20|322.24|319.36|322.8|319.92|322.8|319.92|322.24|319.36|0
1651506630000|2022-05-02 15:50:30|322.11|319.23|321.69|318.81|322.11|319.23|321.55|318.67|0
1651506640000|2022-05-02 15:50:40|321.48|318.6|320.86|317.98|321.69|318.81|320.86|317.98|0
1651506650000|2022-05-02 15:50:50|321|318.12|321.34|318.46|321.55|318.67|321|318.12|0
1651506660000|2022-05-02 15:51:00|321.21|318.33|320.72|317.84|321.55|318.67|320.72|317.84|0
1651506670000|2022-05-02 15:51:10|320.86|317.98|321.69|318.81|321.83|318.95|320.86|317.98|0
1651506680000|2022-05-02 15:51:20|321.83|318.95|321.76|318.88|322.24|319.36|321.48|318.6|0
1651506690000|2022-05-02 15:51:30|321.69|318.81|322.24|319.36|322.24|319.36|321.69|318.81|0
1651506700000|2022-05-02 15:51:40|321.83|318.95|321.69|318.81|321.83|318.95|321.13|318.25|0
1651506710000|2022-05-02 15:51:50|321.97|319.09|322.24|319.36|322.24|319.36|321.83|318.95|0
1651506720000|2022-05-02 15:52:00|322.45|319.57|321.13|318.25|322.45|319.57|321.13|318.25|0
1651506730000|2022-05-02 15:52:10|321.27|318.39|321.13|318.25|321.27|318.39|320.86|317.98|0
1651506740000|2022-05-02 15:52:20|321.69|318.81|320.58|317.7|321.69|318.81|320.58|317.7|0
1651506750000|2022-05-02 15:52:30|320.44|317.56|318.51|315.63|320.44|317.56|318.51|315.63|0
1651506760000|2022-05-02 15:52:40|319.06|316.18|319.89|317.01|319.89|317.01|319.06|316.18|0
1651506770000|2022-05-02 15:52:50|320.24|317.36|319.75|316.87|320.58|317.7|319.75|316.87|0
1651506780000|2022-05-02 15:53:00|319.47|316.59|319.2|316.32|319.47|316.59|319.06|316.18|0
1651506790000|2022-05-02 15:53:10|318.58|315.7|318.64|315.76|319.06|316.18|318.58|315.7|0
1651506800000|2022-05-02 15:53:20|319.2|316.32|320.16|317.28|320.16|317.28|319.2|316.32|0
1651506810000|2022-05-02 15:53:30|320.72|317.84|320.99|318.11|321.62|318.74|320.72|317.84|0
1651506820000|2022-05-02 15:53:40|321.07|318.19|321.55|318.67|321.55|318.67|321.07|318.19|0
1651506830000|2022-05-02 15:53:50|320.86|317.98|320.58|317.7|321.13|318.25|320.58|317.7|0
1651506840000|2022-05-02 15:54:00|320.86|317.98|321.27|318.39|321.27|318.39|320.72|317.84|0
1651506850000|2022-05-02 15:54:10|321.41|318.53|321.27|318.39|321.41|318.53|321.27|318.39|0
1651506860000|2022-05-02 15:54:20|321.55|318.67|320.44|317.56|321.55|318.67|320.44|317.56|0
1651506870000|2022-05-02 15:54:30|320.3|317.42|319.61|316.73|320.3|317.42|319.47|316.59|0
1651506880000|2022-05-02 15:54:40|319.68|316.8|319.47|316.59|319.68|316.8|319.06|316.18|0
1651506890000|2022-05-02 15:54:50|319.41|316.53|319.33|316.45|319.75|316.87|319.33|316.45|0
1651506900000|2022-05-02 15:55:00|319.75|316.87|319.89|317.01|320.02|317.14|319.47|316.59|0
1651506910000|2022-05-02 15:55:10|319.06|316.18|320.02|317.14|320.02|317.14|319.06|316.18|0
1651506920000|2022-05-02 15:55:20|320.99|318.11|321.27|318.39|321.27|318.39|320.99|318.11|0
1651506930000|2022-05-02 15:55:30|320.72|317.84|319.33|316.45|320.72|317.84|319.33|316.45|0
1651506940000|2022-05-02 15:55:40|319.61|316.73|318.51|315.63|319.61|316.73|318.51|315.63|0
1651506950000|2022-05-02 15:55:50|316.99|314.11|317.27|314.39|317.27|314.39|316.99|314.11|0
1651506960000|2022-05-02 15:56:00|317.95|315.07|318.92|316.04|318.92|316.04|317.95|315.07|0
1651506970000|2022-05-02 15:56:10|319.89|317.01|319.75|316.87|320.02|317.14|319.75|316.87|0
1651506980000|2022-05-02 15:56:20|319.47|316.59|319.75|316.87|319.75|316.87|318.99|316.11|0
1651506990000|2022-05-02 15:56:30|319.54|316.66|318.78|315.9|319.54|316.66|318.78|315.9|0
1651507000000|2022-05-02 15:56:40|318.85|315.97|317.4|314.52|318.85|315.97|317.4|314.52|0
1651507010000|2022-05-02 15:56:50|317.13|314.25|317.82|314.94|317.82|314.94|317.13|314.25|0
1651507020000|2022-05-02 15:57:00|317.54|314.66|316.85|313.97|317.54|314.66|316.85|313.97|0
1651507030000|2022-05-02 15:57:10|316.99|314.11|316.44|313.56|316.99|314.11|316.44|313.56|0
1651507040000|2022-05-02 15:57:20|316.17|313.29|316.44|313.56|316.44|313.56|316.03|313.15|0
1651507050000|2022-05-02 15:57:30|314.93|312.05|315.62|312.74|315.62|312.74|314.93|312.05|0
1651507060000|2022-05-02 15:57:40|315.28|312.4|315.62|312.74|315.62|312.74|315.28|312.4|0
1651507070000|2022-05-02 15:57:50|316.38|313.5|317.4|314.52|317.4|314.52|316.38|313.5|0
1651507080000|2022-05-02 15:58:00|317.54|314.66|318.64|315.76|318.64|315.76|317.54|314.66|0
1651507090000|2022-05-02 15:58:10|318.71|315.83|318.5|315.62|319.19|316.31|318.5|315.62|0
1651507100000|2022-05-02 15:58:20|318.71|315.83|318.5|315.62|318.71|315.83|318.5|315.62|0
1651507110000|2022-05-02 15:58:30|317.54|314.66|317.75|314.87|317.75|314.87|317.54|314.66|0
1651507120000|2022-05-02 15:58:40|318.5|315.62|317.81|314.93|318.5|315.62|317.81|314.93|0
1651507130000|2022-05-02 15:58:50|317.68|314.8|317.26|314.38|317.68|314.8|316.99|314.11|0
1651507140000|2022-05-02 15:59:00|317.4|314.52|316.85|313.97|317.4|314.52|316.85|313.97|0
1651507150000|2022-05-02 15:59:10|316.92|314.04|317.26|314.38|317.26|314.38|316.92|314.04|0
1651507160000|2022-05-02 15:59:20|317.13|314.25|317.95|315.07|317.95|315.07|317.13|314.25|0
1651507170000|2022-05-02 15:59:30|317.47|314.59|317.06|314.18|317.47|314.59|317.06|314.18|0
1651507180000|2022-05-02 15:59:40|316.71|313.83|316.17|313.29|316.71|313.83|315.89|313.01|0
1651507190000|2022-05-02 15:59:50|315.89|313.01|315.62|312.74|316.03|313.15|315.62|312.74|0
1651507200000|2022-05-02 16:00:00|315.48|312.6|316.17|313.29|316.44|313.56|315.48|312.6|0
1651507210000|2022-05-02 16:00:10|316.03|313.15|316.85|313.97|316.85|313.97|315.89|313.01|0
1651507220000|2022-05-02 16:00:20|317.13|314.25|316.16|313.28|317.13|314.25|316.16|313.28|0
1651507230000|2022-05-02 16:00:30|316.03|313.15|315.34|312.46|316.03|313.15|315.34|312.46|0
1651507240000|2022-05-02 16:00:40|314.93|312.05|313.09|310.21|315.07|312.19|313.09|310.21|0
1651507250000|2022-05-02 16:00:50|313.57|310.69|313.7|310.82|313.7|310.82|313.02|310.14|0
1651507260000|2022-05-02 16:01:00|314.39|311.51|315.75|312.87|315.75|312.87|314.39|311.51|0
1651507270000|2022-05-02 16:01:10|316.03|313.15|316.58|313.7|316.58|313.7|316.03|313.15|0
1651507280000|2022-05-02 16:01:20|317.47|314.59|318.64|315.76|318.64|315.76|317.4|314.52|0
1651507290000|2022-05-02 16:01:30|318.78|315.9|318.64|315.76|318.78|315.9|318.64|315.76|0
1651507300000|2022-05-02 16:01:40|318.5|315.62|318.64|315.76|318.64|315.76|318.5|315.62|0
1651507310000|2022-05-02 16:01:50|318.78|315.9|318.91|316.03|318.91|316.03|318.36|315.48|0
1651507320000|2022-05-02 16:02:00|318.99|316.11|318.09|315.21|318.99|316.11|318.09|315.21|0
1651507330000|2022-05-02 16:02:10|318.64|315.76|318.09|315.21|318.64|315.76|317.95|315.07|0
1651507340000|2022-05-02 16:02:20|317.81|314.93|317.95|315.07|317.95|315.07|317.81|314.93|0
1651507350000|2022-05-02 16:02:30|318.09|315.21|318.09|315.21|318.36|315.48|318.09|315.21|0
1651507360000|2022-05-02 16:02:40|317.67|314.79|317.4|314.52|317.81|314.93|317.4|314.52|0
1651507370000|2022-05-02 16:02:50|317.95|315.07|318.64|315.76|318.71|315.83|317.95|315.07|0
1651507380000|2022-05-02 16:03:00|319.33|316.45|319.88|317|320.02|317.14|319.33|316.45|0
1651507390000|2022-05-02 16:03:10|320.16|317.28|320.43|317.55|320.71|317.83|320.16|317.28|0
1651507400000|2022-05-02 16:03:20|320.3|317.42|320.16|317.28|320.3|317.42|320.16|317.28|0
1651507410000|2022-05-02 16:03:30|320.3|317.42|320.16|317.28|320.3|317.42|320.16|317.28|0
1651507420000|2022-05-02 16:03:40|320.57|317.69|322.1|319.22|322.1|319.22|320.57|317.69|0
1651507430000|2022-05-02 16:03:50|322.93|320.05|324.19|321.31|324.19|321.31|322.93|320.05|0
1651507440000|2022-05-02 16:04:00|325.58|322.7|325.72|322.84|326.14|323.26|325.58|322.7|0
1651507450000|2022-05-02 16:04:10|325.44|322.56|324.74|321.86|325.44|322.56|324.74|321.86|0
1651507460000|2022-05-02 16:04:20|324.6|321.72|324.32|321.44|324.6|321.72|324.32|321.44|0
1651507470000|2022-05-02 16:04:30|324.74|321.86|324.05|321.17|324.74|321.86|324.05|321.17|0
1651507480000|2022-05-02 16:04:40|323.63|320.75|323.77|320.89|324.46|321.58|323.63|320.75|0
1651507490000|2022-05-02 16:04:50|323.91|321.03|324.46|321.58|324.6|321.72|323.91|321.03|0
1651507500000|2022-05-02 16:05:00|324.32|321.44|323.84|320.96|324.32|321.44|323.84|320.96|0
1651507510000|2022-05-02 16:05:10|323.63|320.75|323.63|320.75|323.77|320.89|323.49|320.61|0
1651507520000|2022-05-02 16:05:20|323.35|320.47|323.63|320.75|323.63|320.75|323.35|320.47|0
1651507530000|2022-05-02 16:05:30|324.18|321.3|323.91|321.03|324.18|321.3|323.91|321.03|0
1651507540000|2022-05-02 16:05:40|324.46|321.58|324.6|321.72|324.6|321.72|324.32|321.44|0
1651507550000|2022-05-02 16:05:50|324.74|321.86|324.6|321.72|324.74|321.86|324.6|321.72|0
1651507560000|2022-05-02 16:06:00|324.74|321.86|323.77|320.89|324.74|321.86|323.77|320.89|0
1651507570000|2022-05-02 16:06:10|324.46|321.58|324.04|321.16|324.46|321.58|323.77|320.89|0
1651507580000|2022-05-02 16:06:20|323.77|320.89|324.12|321.24|324.12|321.24|323.77|320.89|0
1651507590000|2022-05-02 16:06:30|324.18|321.3|324.18|321.3|324.18|321.3|323.77|320.89|0
1651507600000|2022-05-02 16:06:40|324.32|321.44|324.04|321.16|324.46|321.58|324.04|321.16|0
1651507610000|2022-05-02 16:06:50|323.9|321.02|324.18|321.3|324.26|321.38|323.9|321.02|0
1651507620000|2022-05-02 16:07:00|324.32|321.44|324.46|321.58|324.46|321.58|324.32|321.44|0
1651507630000|2022-05-02 16:07:10|324.6|321.72|324.32|321.44|324.74|321.86|324.32|321.44|0
1651507640000|2022-05-02 16:07:20|324.6|321.72|323.9|321.02|324.88|322|323.9|321.02|0
1651507650000|2022-05-02 16:07:30|324.74|321.86|324.74|321.86|324.88|322|324.67|321.79|0
1651507660000|2022-05-02 16:07:40|325.3|322.42|324.88|322|325.3|322.42|324.74|321.86|0
1651507670000|2022-05-02 16:07:50|325.72|322.84|325.16|322.28|325.72|322.84|325.09|322.21|0
1651507680000|2022-05-02 16:08:00|325.58|322.7|325.72|322.84|326|323.12|325.58|322.7|0
1651507690000|2022-05-02 16:08:10|325.44|322.56|325.16|322.28|325.44|322.56|325.02|322.14|0
1651507700000|2022-05-02 16:08:20|324.74|321.86|324.74|321.86|324.74|321.86|324.32|321.44|0
1651507710000|2022-05-02 16:08:30|324.6|321.72|322.09|319.21|324.6|321.72|322.09|319.21|0
1651507720000|2022-05-02 16:08:40|322.79|319.91|323.07|320.19|323.07|320.19|322.37|319.49|0
1651507730000|2022-05-02 16:08:50|323.76|320.88|323.76|320.88|323.76|320.88|323.35|320.47|0
1651507740000|2022-05-02 16:09:00|324.6|321.72|324.46|321.58|324.6|321.72|324.39|321.51|0
1651507750000|2022-05-02 16:09:10|324.18|321.3|324.32|321.44|324.32|321.44|324.04|321.16|0
1651507760000|2022-05-02 16:09:20|324.6|321.72|323.9|321.02|324.81|321.93|323.9|321.02|0
1651507770000|2022-05-02 16:09:30|323.76|320.88|322.93|320.05|323.76|320.88|322.93|320.05|0
1651507780000|2022-05-02 16:09:40|323.14|320.26|323.21|320.33|323.48|320.6|323.14|320.26|0
1651507790000|2022-05-02 16:09:50|322.93|320.05|322.93|320.05|323.21|320.33|322.93|320.05|0
1651507800000|2022-05-02 16:10:00|323.21|320.33|322.93|320.05|323.21|320.33|322.23|319.35|0
1651507810000|2022-05-02 16:10:10|323.35|320.47|323|320.12|323.62|320.74|323|320.12|0
1651507820000|2022-05-02 16:10:20|323.48|320.6|322.93|320.05|323.48|320.6|322.93|320.05|0
1651507830000|2022-05-02 16:10:30|322.79|319.91|322.65|319.77|323|320.12|322.65|319.77|0
1651507840000|2022-05-02 16:10:40|322.03|319.15|322.72|319.84|322.72|319.84|322.03|319.15|0
1651507850000|2022-05-02 16:10:50|322.23|319.35|321.95|319.07|322.23|319.35|321.95|319.07|0
1651507860000|2022-05-02 16:11:00|322.3|319.42|322.23|319.35|322.37|319.49|322.17|319.29|0
1651507870000|2022-05-02 16:11:10|322.79|319.91|322.23|319.35|322.79|319.91|322.09|319.21|0
1651507880000|2022-05-02 16:11:20|322.37|319.49|322.37|319.49|322.93|320.05|322.37|319.49|0
1651507890000|2022-05-02 16:11:30|322.65|319.77|322.23|319.35|322.65|319.77|322.23|319.35|0
1651507900000|2022-05-02 16:11:40|322.51|319.63|322.79|319.91|322.93|320.05|322.51|319.63|0
1651507910000|2022-05-02 16:11:50|322.93|320.05|323.07|320.19|323.07|320.19|322.65|319.77|0
1651507920000|2022-05-02 16:12:00|323.2|320.32|323.48|320.6|324.11|321.23|323.2|320.32|0
1651507930000|2022-05-02 16:12:10|323.34|320.46|322.37|319.49|323.48|320.6|322.37|319.49|0
1651507940000|2022-05-02 16:12:20|321.54|318.66|321.54|318.66|321.68|318.8|321.54|318.66|0
1651507950000|2022-05-02 16:12:30|321.68|318.8|322.09|319.21|322.23|319.35|321.68|318.8|0
1651507960000|2022-05-02 16:12:40|321.68|318.8|322.51|319.63|322.51|319.63|321.68|318.8|0
1651507970000|2022-05-02 16:12:50|322.65|319.77|322.65|319.77|322.65|319.77|322.37|319.49|0
1651507980000|2022-05-02 16:13:00|322.79|319.91|324.04|321.16|324.04|321.16|322.79|319.91|0
1651507990000|2022-05-02 16:13:10|324.11|321.23|323.48|320.6|324.11|321.23|323.48|320.6|0
1651508000000|2022-05-02 16:13:20|323.76|320.88|322.79|319.91|323.76|320.88|322.65|319.77|0
1651508010000|2022-05-02 16:13:30|323.48|320.6|323.34|320.46|323.55|320.67|323.34|320.46|0
1651508020000|2022-05-02 16:13:40|323.48|320.6|323.34|320.46|323.48|320.6|323.34|320.46|0
1651508030000|2022-05-02 16:13:50|323.48|320.6|323.76|320.88|323.9|321.02|323.48|320.6|0
1651508040000|2022-05-02 16:14:00|324.18|321.3|323.34|320.46|324.18|321.3|323.34|320.46|0
1651508050000|2022-05-02 16:14:10|323.48|320.6|322.93|320.05|323.48|320.6|322.93|320.05|0
1651508060000|2022-05-02 16:14:20|322.79|319.91|321.67|318.79|322.79|319.91|321.67|318.79|0
1651508070000|2022-05-02 16:14:30|321.12|318.24|321.54|318.66|321.54|318.66|321.12|318.24|0
1651508080000|2022-05-02 16:14:40|321.67|318.79|321.26|318.38|321.75|318.87|321.26|318.38|0
1651508090000|2022-05-02 16:14:50|321.4|318.52|321.26|318.38|321.4|318.52|321.26|318.38|0
1651508100000|2022-05-02 16:15:00|322.09|319.21|321.33|318.45|322.09|319.21|320.98|318.1|0
1651508110000|2022-05-02 16:15:10|321.26|318.38|321.12|318.24|321.26|318.38|320.43|317.55|0
1651508120000|2022-05-02 16:15:20|321.81|318.93|321.26|318.38|321.81|318.93|321.12|318.24|0
1651508130000|2022-05-02 16:15:30|321.95|319.07|322.09|319.21|322.37|319.49|321.95|319.07|0
1651508140000|2022-05-02 16:15:40|322.51|319.63|322.51|319.63|322.79|319.91|322.37|319.49|0
1651508150000|2022-05-02 16:15:50|322.92|320.04|322.51|319.63|322.92|320.04|322.51|319.63|0
1651508160000|2022-05-02 16:16:00|323.48|320.6|322.78|319.9|323.48|320.6|322.78|319.9|0
1651508170000|2022-05-02 16:16:10|322.37|319.49|321.95|319.07|322.37|319.49|321.95|319.07|0
1651508180000|2022-05-02 16:16:20|321.81|318.93|321.81|318.93|321.81|318.93|321.47|318.59|0
1651508190000|2022-05-02 16:16:30|321.26|318.38|321.26|318.38|321.33|318.45|321.26|318.38|0
1651508200000|2022-05-02 16:16:40|321.12|318.24|321.67|318.79|321.67|318.79|321.12|318.24|0
1651508210000|2022-05-02 16:16:50|321.4|318.52|321.67|318.79|321.67|318.79|321.26|318.38|0
1651508220000|2022-05-02 16:17:00|321.88|319|321.26|318.38|321.95|319.07|321.26|318.38|0
1651508230000|2022-05-02 16:17:10|321.81|318.93|321.26|318.38|321.81|318.93|320.84|317.96|0
1651508240000|2022-05-02 16:17:20|321.53|318.65|321.12|318.24|321.53|318.65|321.12|318.24|0
1651508250000|2022-05-02 16:17:30|321.26|318.38|321.12|318.24|321.26|318.38|321.12|318.24|0
1651508260000|2022-05-02 16:17:40|321.53|318.65|321.39|318.51|321.53|318.65|321.39|318.51|0
1651508270000|2022-05-02 16:17:50|320.84|317.96|320.56|317.68|321.12|318.24|320.56|317.68|0
1651508280000|2022-05-02 16:18:00|320.22|317.34|319.87|316.99|320.43|317.55|319.73|316.85|0
1651508290000|2022-05-02 16:18:10|320.15|317.27|319.87|316.99|320.15|317.27|319.87|316.99|0
1651508300000|2022-05-02 16:18:20|319.46|316.58|320.29|317.41|320.29|317.41|319.46|316.58|0
1651508310000|2022-05-02 16:18:30|320.01|317.13|319.59|316.71|320.08|317.2|319.59|316.71|0
1651508320000|2022-05-02 16:18:40|319.73|316.85|319.46|316.58|319.73|316.85|319.46|316.58|0
1651508330000|2022-05-02 16:18:50|318.9|316.02|316.98|314.1|318.9|316.02|316.98|314.1|0
1651508340000|2022-05-02 16:19:00|317.25|314.37|317.53|314.65|317.53|314.65|316.84|313.96|0
1651508350000|2022-05-02 16:19:10|316.98|314.1|317.53|314.65|317.53|314.65|316.98|314.1|0
1651508360000|2022-05-02 16:19:20|317.05|314.17|317.25|314.37|317.25|314.37|316.84|313.96|0
1651508370000|2022-05-02 16:19:30|317.11|314.23|317.8|314.92|317.8|314.92|317.11|314.23|0
1651508380000|2022-05-02 16:19:40|317.94|315.06|316.15|313.27|317.94|315.06|316.15|313.27|0
1651508390000|2022-05-02 16:19:50|315.19|312.31|315.19|312.31|315.47|312.59|315.19|312.31|0
1651508400000|2022-05-02 16:20:00|315.33|312.45|314.65|311.77|315.47|312.59|314.65|311.77|0
1651508410000|2022-05-02 16:20:10|314.1|311.22|312.46|309.58|314.24|311.36|312.46|309.58|0
1651508420000|2022-05-02 16:20:20|312.6|309.72|312.46|309.58|312.6|309.72|312.06|309.18|0
1651508430000|2022-05-02 16:20:30|312.6|309.72|313.01|310.13|313.01|310.13|312.6|309.72|0
1651508440000|2022-05-02 16:20:40|312.46|309.58|312.6|309.72|312.6|309.72|312.46|309.58|0
1651508450000|2022-05-02 16:20:50|312.53|309.65|312.33|309.45|312.53|309.65|312.33|309.45|0
1651508460000|2022-05-02 16:21:00|312.06|309.18|312.06|309.18|312.06|309.18|312.06|309.18|0
1651508470000|2022-05-02 16:21:10|312.19|309.31|311.38|308.5|312.33|309.45|311.38|308.5|0
1651508480000|2022-05-02 16:21:20|311.92|309.04|311.65|308.77|311.92|309.04|311.24|308.36|0
1651508490000|2022-05-02 16:21:30|311.92|309.04|312.33|309.45|312.74|309.86|311.92|309.04|0
1651508500000|2022-05-02 16:21:40|312.06|309.18|312.46|309.58|312.46|309.58|312.06|309.18|0
1651508510000|2022-05-02 16:21:50|312.4|309.52|313.14|310.26|313.14|310.26|312.4|309.52|0
1651508520000|2022-05-02 16:22:00|313.28|310.4|313.01|310.13|313.28|310.4|312.87|309.99|0
1651508530000|2022-05-02 16:22:10|313.42|310.54|313.69|310.81|313.69|310.81|313.42|310.54|0
1651508540000|2022-05-02 16:22:20|313.35|310.47|313.28|310.4|313.55|310.67|313.28|310.4|0
1651508550000|2022-05-02 16:22:30|313.62|310.74|312.73|309.85|313.62|310.74|312.73|309.85|0
1651508560000|2022-05-02 16:22:40|313.14|310.26|313.42|310.54|313.69|310.81|313.14|310.26|0
1651508570000|2022-05-02 16:22:50|313.62|310.74|313.42|310.54|313.62|310.74|313.42|310.54|0
1651508580000|2022-05-02 16:23:00|313.83|310.95|313.55|310.67|313.83|310.95|313.21|310.33|0
1651508590000|2022-05-02 16:23:10|313.35|310.47|313.42|310.54|313.42|310.54|312.87|309.99|0
1651508600000|2022-05-02 16:23:20|313.01|310.13|313.28|310.4|313.28|310.4|312.87|309.99|0
1651508610000|2022-05-02 16:23:30|313.14|310.26|312.94|310.06|313.42|310.54|312.94|310.06|0
1651508620000|2022-05-02 16:23:40|312.73|309.85|312.33|309.45|312.73|309.85|312.33|309.45|0
1651508630000|2022-05-02 16:23:50|312.46|309.58|312.6|309.72|312.67|309.79|312.46|309.58|0
1651508640000|2022-05-02 16:24:00|312.73|309.85|313.14|310.26|313.28|310.4|312.73|309.85|0
1651508650000|2022-05-02 16:24:10|313.82|310.94|314.64|311.76|314.64|311.76|313.82|310.94|0
1651508660000|2022-05-02 16:24:20|314.51|311.63|314.64|311.76|314.78|311.9|314.51|311.63|0
1651508670000|2022-05-02 16:24:30|314.92|312.04|315.46|312.58|315.46|312.58|314.78|311.9|0
1651508680000|2022-05-02 16:24:40|315.05|312.17|315.54|312.66|315.6|312.72|315.05|312.17|0
1651508690000|2022-05-02 16:24:50|315.74|312.86|316.01|313.13|316.63|313.75|315.74|312.86|0
1651508700000|2022-05-02 16:25:00|316.15|313.27|316.56|313.68|316.56|313.68|315.46|312.58|0
1651508710000|2022-05-02 16:25:10|316.29|313.41|317.39|314.51|317.39|314.51|316.29|313.41|0
1651508720000|2022-05-02 16:25:20|317.32|314.44|317.11|314.23|317.32|314.44|316.7|313.82|0
1651508730000|2022-05-02 16:25:30|317.66|314.78|316.91|314.03|317.66|314.78|316.7|313.82|0
1651508740000|2022-05-02 16:25:40|316.97|314.09|317.94|315.06|317.94|315.06|316.97|314.09|0
1651508750000|2022-05-02 16:25:50|317.59|314.71|317.66|314.78|317.66|314.78|317.52|314.64|0
1651508760000|2022-05-02 16:26:00|317.11|314.23|317.11|314.23|317.8|314.92|317.11|314.23|0
1651508770000|2022-05-02 16:26:10|317.38|314.5|317.52|314.64|317.52|314.64|317.38|314.5|0
1651508780000|2022-05-02 16:26:20|317.25|314.37|317.25|314.37|317.38|314.5|317.25|314.37|0
1651508790000|2022-05-02 16:26:30|317.52|314.64|317.38|314.5|318.14|315.26|317.38|314.5|0
1651508800000|2022-05-02 16:26:40|317.66|314.78|317.93|315.05|317.93|315.05|317.66|314.78|0
1651508810000|2022-05-02 16:26:50|317.8|314.92|318.49|315.61|318.49|315.61|317.8|314.92|0
1651508820000|2022-05-02 16:27:00|318.42|315.54|318.49|315.61|318.49|315.61|318.42|315.54|0
1651508830000|2022-05-02 16:27:10|319.25|316.37|320|317.12|320|317.12|319.25|316.37|0
1651508840000|2022-05-02 16:27:20|320.28|317.4|319.31|316.43|320.28|317.4|319.31|316.43|0
1651508850000|2022-05-02 16:27:30|319.04|316.16|318.49|315.61|319.04|316.16|318.35|315.47|0
1651508860000|2022-05-02 16:27:40|318.21|315.33|317.93|315.05|318.21|315.33|317.93|315.05|0
1651508870000|2022-05-02 16:27:50|317.8|314.92|317.25|314.37|317.8|314.92|317.25|314.37|0
1651508880000|2022-05-02 16:28:00|318.07|315.19|317.32|314.44|318.07|315.19|317.32|314.44|0
1651508890000|2022-05-02 16:28:10|317.8|314.92|317.93|315.05|318.35|315.47|317.8|314.92|0
1651508900000|2022-05-02 16:28:20|318.07|315.19|318.21|315.33|318.21|315.33|317.93|315.05|0
1651508910000|2022-05-02 16:28:30|318.35|315.47|319.17|316.29|319.17|316.29|318.21|315.33|0
1651508920000|2022-05-02 16:28:40|319.59|316.71|319.04|316.16|319.73|316.85|319.04|316.16|0
1651508930000|2022-05-02 16:28:50|319.17|316.29|318.21|315.33|319.17|316.29|318.21|315.33|0
1651508940000|2022-05-02 16:29:00|318.14|315.26|317.87|314.99|318.14|315.26|317.52|314.64|0
1651508950000|2022-05-02 16:29:10|317.52|314.64|318.07|315.19|318.07|315.19|317.52|314.64|0
1651508960000|2022-05-02 16:29:20|318.28|315.4|318.28|315.4|318.35|315.47|318.21|315.33|0
1651508970000|2022-05-02 16:29:30|318.21|315.33|317.52|314.64|318.21|315.33|317.52|314.64|0
1651508980000|2022-05-02 16:29:40|317.73|314.85|317.66|314.78|317.8|314.92|317.52|314.64|0
1651508990000|2022-05-02 16:29:50|317.45|314.57|317.8|314.92|317.8|314.92|317.45|314.57|0
1651509000000|2022-05-02 16:30:00|316.83|313.95|316.7|313.82|316.83|313.95|316.28|313.4|0
1651509010000|2022-05-02 16:30:10|317.25|314.37|317.66|314.78|317.66|314.78|316.77|313.89|0
1651509020000|2022-05-02 16:30:20|317.38|314.5|316.28|313.4|317.38|314.5|316.28|313.4|0
1651509030000|2022-05-02 16:30:30|316.77|313.89|316.56|313.68|316.77|313.89|316.56|313.68|0
1651509040000|2022-05-02 16:30:40|316.97|314.09|316.28|313.4|316.97|314.09|316.28|313.4|0
1651509050000|2022-05-02 16:30:50|316.01|313.13|316.56|313.68|316.56|313.68|315.87|312.99|0
1651509060000|2022-05-02 16:31:00|316.42|313.54|316.69|313.81|316.69|313.81|316.28|313.4|0
1651509070000|2022-05-02 16:31:10|316.01|313.13|317.79|314.91|317.79|314.91|316.01|313.13|0
1651509080000|2022-05-02 16:31:20|318.35|315.47|318.42|315.54|318.42|315.54|318.35|315.47|0
1651509090000|2022-05-02 16:31:30|318.62|315.74|318.48|315.6|318.83|315.95|318.48|315.6|0
1651509100000|2022-05-02 16:31:40|318.07|315.19|318.62|315.74|318.62|315.74|318.07|315.19|0
1651509110000|2022-05-02 16:31:50|318.35|315.47|318.62|315.74|318.62|315.74|318.35|315.47|0
1651509120000|2022-05-02 16:32:00|318.55|315.67|319.03|316.15|319.03|316.15|318.48|315.6|0
1651509130000|2022-05-02 16:32:10|318.21|315.33|317.93|315.05|318.48|315.6|317.93|315.05|0
1651509140000|2022-05-02 16:32:20|317.66|314.78|316.01|313.13|317.66|314.78|316.01|313.13|0
1651509150000|2022-05-02 16:32:30|315.46|312.58|315.87|312.99|315.94|313.06|315.46|312.58|0
1651509160000|2022-05-02 16:32:40|315.73|312.85|316.14|313.26|316.14|313.26|315.73|312.85|0
1651509170000|2022-05-02 16:32:50|316.69|313.81|316.28|313.4|316.69|313.81|316.01|313.13|0
1651509180000|2022-05-02 16:33:00|316.69|313.81|315.67|312.79|316.69|313.81|315.67|312.79|0
1651509190000|2022-05-02 16:33:10|315.73|312.85|314.5|311.62|315.73|312.85|314.5|311.62|0
1651509200000|2022-05-02 16:33:20|314.91|312.03|314.91|312.03|315.05|312.17|314.91|312.03|0
1651509210000|2022-05-02 16:33:30|315.05|312.17|315.05|312.17|315.32|312.44|315.05|312.17|0
1651509220000|2022-05-02 16:33:40|314.98|312.1|314.77|311.89|314.98|312.1|314.77|311.89|0
1651509230000|2022-05-02 16:33:50|315.19|312.31|315.19|312.31|315.19|312.31|314.77|311.89|0
1651509240000|2022-05-02 16:34:00|315.32|312.44|314.77|311.89|315.39|312.51|314.77|311.89|0
1651509250000|2022-05-02 16:34:10|314.91|312.03|315.53|312.65|315.6|312.72|314.91|312.03|0
1651509260000|2022-05-02 16:34:20|316.01|313.13|316.42|313.54|316.42|313.54|315.87|312.99|0
1651509270000|2022-05-02 16:34:30|316.14|313.26|315.87|312.99|316.28|313.4|315.87|312.99|0
1651509280000|2022-05-02 16:34:40|316.42|313.54|316.18|313.78|316.42|313.78|316.18|313.54|0
1651509290000|2022-05-02 16:34:50|315.9|313.5|314.81|312.41|315.9|313.5|314.81|312.41|0
1651509300000|2022-05-02 16:35:00|314.33|311.93|311.76|309.36|314.33|311.93|311.76|309.36|0
1651509310000|2022-05-02 16:35:10|312.03|309.63|312.03|309.63|312.03|309.63|311.76|309.36|0
1651509320000|2022-05-02 16:35:20|311.89|309.49|312.57|310.17|312.57|310.17|311.89|309.49|0
1651509330000|2022-05-02 16:35:30|315.79|313.39|315.84|313.44|316.06|313.66|315.02|312.62|0
1651509340000|2022-05-02 16:35:40|316.26|313.86|317.5|315.1|317.91|315.51|316.26|313.86|0
1651509350000|2022-05-02 16:35:50|316.22|313.82|315.26|312.86|316.22|313.82|315.26|312.86|0
1651509360000|2022-05-02 16:36:00|315.33|312.93|316.5|314.1|316.5|314.1|315.33|312.93|0
1651509370000|2022-05-02 16:36:10|317.05|314.65|317.43|314.55|317.43|314.65|317.02|314.14|0
1651509380000|2022-05-02 16:36:20|316.88|314|316.19|313.31|316.88|314|316.19|313.31|0
1651509390000|2022-05-02 16:36:30|315.77|312.89|315.77|312.89|315.77|312.89|315.08|312.2|0
1651509400000|2022-05-02 16:36:40|315.5|312.62|314.95|312.07|315.5|312.62|314.95|312.07|0
1651509410000|2022-05-02 16:36:50|315.36|312.48|314.95|312.07|315.36|312.48|314.95|312.07|0
1651509420000|2022-05-02 16:37:00|316.32|313.44|317.01|314.13|317.01|314.13|316.19|313.31|0
1651509430000|2022-05-02 16:37:10|317.43|314.55|316.74|313.86|317.43|314.55|316.74|313.86|0
1651509440000|2022-05-02 16:37:20|316.88|314|316.19|313.31|317.29|314.41|316.19|313.31|0
1651509450000|2022-05-02 16:37:30|316.32|313.44|317.01|314.13|317.15|314.27|316.32|313.44|0
1651509460000|2022-05-02 16:37:40|316.6|313.72|316.6|313.72|316.6|313.72|316.4|313.52|0
1651509470000|2022-05-02 16:37:50|316.46|313.58|316.6|313.72|316.6|313.72|316.46|313.58|0
1651509480000|2022-05-02 16:38:00|316.19|313.31|316.32|313.44|316.74|313.86|316.19|313.31|0
1651509490000|2022-05-02 16:38:10|316.46|313.58|316.6|313.72|316.6|313.72|316.32|313.44|0
1651509500000|2022-05-02 16:38:20|316.74|313.86|316.4|313.52|316.88|314|316.4|313.52|0
1651509510000|2022-05-02 16:38:30|316.32|313.44|317.15|314.27|317.15|314.27|316.32|313.44|0
1651509520000|2022-05-02 16:38:40|316.74|313.86|315.5|312.62|316.74|313.86|315.5|312.62|0
1651509530000|2022-05-02 16:38:50|315.91|313.03|315.22|312.34|315.91|313.03|315.22|312.34|0
1651509540000|2022-05-02 16:39:00|315.36|312.48|315.77|312.89|315.77|312.89|315.36|312.48|0
1651509550000|2022-05-02 16:39:10|316.18|313.3|316.6|313.72|316.67|313.79|316.18|313.3|0
1651509560000|2022-05-02 16:39:20|316.32|313.44|317.29|314.41|317.29|314.41|316.32|313.44|0
1651509570000|2022-05-02 16:39:30|317.7|314.82|318.47|315.59|318.54|315.66|317.7|314.82|0
1651509580000|2022-05-02 16:39:40|317.98|315.1|318.81|315.93|318.81|315.93|317.98|315.1|0
1651509590000|2022-05-02 16:39:50|318.75|315.87|318.54|315.66|319.09|316.21|318.54|315.66|0
1651509600000|2022-05-02 16:40:00|318.89|316.01|318.12|315.24|318.89|316.01|318.12|315.24|0
1651509610000|2022-05-02 16:40:10|317.84|314.96|317.15|314.27|317.84|314.96|317.15|314.27|0
1651509620000|2022-05-02 16:40:20|317.01|314.13|316.6|313.72|317.01|314.13|316.32|313.44|0
1651509630000|2022-05-02 16:40:30|316.74|313.86|316.87|313.99|317.01|314.13|316.74|313.86|0
1651509640000|2022-05-02 16:40:40|317.01|314.13|317.57|314.69|317.57|314.69|317.01|314.13|0
1651509650000|2022-05-02 16:40:50|317.43|314.55|316.74|313.86|317.43|314.55|316.74|313.86|0
1651509660000|2022-05-02 16:41:00|316.87|313.99|317.84|314.96|317.84|314.96|316.87|313.99|0
1651509670000|2022-05-02 16:41:10|317.43|314.55|317.84|314.96|318.05|315.17|317.43|314.55|0
1651509680000|2022-05-02 16:41:20|317.98|315.1|318.19|315.31|318.19|315.31|317.98|315.1|0
1651509690000|2022-05-02 16:41:30|318.12|315.24|319.65|316.77|319.65|316.77|318.12|315.24|0
1651509700000|2022-05-02 16:41:40|319.23|316.35|319.23|316.35|319.23|316.35|319.23|316.35|0
1651509710000|2022-05-02 16:41:50|319.51|316.63|319.78|316.9|320|317.12|319.51|316.63|0
1651509720000|2022-05-02 16:42:00|319.86|316.98|319.78|316.9|319.92|317.04|319.65|316.77|0
1651509730000|2022-05-02 16:42:10|319.65|316.77|319.58|316.7|319.78|316.9|319.58|316.7|0
1651509740000|2022-05-02 16:42:20|319.51|316.63|319.51|316.63|319.65|316.77|319.51|316.63|0
1651509750000|2022-05-02 16:42:30|319.78|316.9|320.2|317.32|320.2|317.32|319.65|316.77|0
1651509760000|2022-05-02 16:42:40|320.06|317.18|319.37|316.49|320.06|317.18|319.37|316.49|0
1651509770000|2022-05-02 16:42:50|319.23|316.35|319.51|316.63|319.64|316.76|319.23|316.35|0
1651509780000|2022-05-02 16:43:00|319.78|316.9|320.2|317.32|320.2|317.32|319.78|316.9|0
1651509790000|2022-05-02 16:43:10|320.48|317.6|320.62|317.74|320.76|317.88|320.48|317.6|0
1651509800000|2022-05-02 16:43:20|320.34|317.46|320.34|317.46|320.62|317.74|320.34|317.46|0
1651509810000|2022-05-02 16:43:30|320.48|317.6|320.48|317.6|320.62|317.74|320.06|317.18|0
1651509820000|2022-05-02 16:43:40|320.62|317.74|320.62|317.74|320.76|317.88|320.48|317.6|0
1651509830000|2022-05-02 16:43:50|320.48|317.6|319.72|316.84|320.48|317.6|319.64|316.76|0
1651509840000|2022-05-02 16:44:00|319.64|316.76|319.78|316.9|320.2|317.32|319.64|316.76|0
1651509850000|2022-05-02 16:44:10|320.06|317.18|320.34|317.46|320.34|317.46|320.06|317.18|0
1651509860000|2022-05-02 16:44:20|320.48|317.6|320.48|317.6|320.48|317.6|320.34|317.46|0
1651509870000|2022-05-02 16:44:30|320.76|317.88|320.9|318.02|320.9|318.02|320.76|317.88|0
1651509880000|2022-05-02 16:44:40|320.62|317.74|319.92|317.04|320.62|317.74|319.92|317.04|0
1651509890000|2022-05-02 16:44:50|320.06|317.18|320.2|317.32|320.2|317.32|319.92|317.04|0
1651509900000|2022-05-02 16:45:00|320.62|317.74|320.62|317.74|320.62|317.74|320.27|317.39|0
1651509910000|2022-05-02 16:45:10|320.76|317.88|320.62|317.74|320.9|318.02|320.62|317.74|0
1651509920000|2022-05-02 16:45:20|321.04|318.16|320.76|317.88|321.04|318.16|320.69|317.81|0
1651509930000|2022-05-02 16:45:30|321.04|318.16|321.04|318.16|321.11|318.23|320.76|317.88|0
1651509940000|2022-05-02 16:45:40|320.62|317.74|320.9|318.02|321.04|318.16|320.62|317.74|0
1651509950000|2022-05-02 16:45:50|321.31|318.43|321.31|318.43|321.31|318.43|321.17|318.29|0
1651509960000|2022-05-02 16:46:00|321.87|318.99|322.43|319.55|322.71|319.83|321.87|318.99|0
1651509970000|2022-05-02 16:46:10|322.01|319.13|322.43|319.55|322.57|319.69|322.01|319.13|0
1651509980000|2022-05-02 16:46:20|322.01|319.13|321.67|318.79|322.15|319.27|321.67|318.79|0
1651509990000|2022-05-02 16:46:30|321.17|318.29|319.99|317.11|321.45|318.57|319.99|317.11|0
1651510000000|2022-05-02 16:46:40|320.62|317.74|320.48|317.6|320.62|317.74|320.06|317.18|0
1651510010000|2022-05-02 16:46:50|320.2|317.32|320.2|317.32|320.2|317.32|319.92|317.04|0
1651510020000|2022-05-02 16:47:00|320.34|317.46|320.89|318.01|320.89|318.01|320.34|317.46|0
1651510030000|2022-05-02 16:47:10|321.45|318.57|321.87|318.99|321.87|318.99|321.45|318.57|0
1651510040000|2022-05-02 16:47:20|322.01|319.13|321.17|318.29|322.01|319.13|321.17|318.29|0
1651510050000|2022-05-02 16:47:30|321.03|318.15|320.62|317.74|321.03|318.15|320.34|317.46|0
1651510060000|2022-05-02 16:47:40|320.89|318.01|321.31|318.43|321.31|318.43|320.89|318.01|0
1651510070000|2022-05-02 16:47:50|321.45|318.57|320.69|317.81|321.45|318.57|320.69|317.81|0
1651510080000|2022-05-02 16:48:00|320.55|317.67|320.75|317.87|321.17|318.29|320.55|317.67|0
1651510090000|2022-05-02 16:48:10|321.03|318.15|320.75|317.87|321.17|318.29|320.75|317.87|0
1651510100000|2022-05-02 16:48:20|320.62|317.74|321.17|318.29|321.17|318.29|320.62|317.74|0
1651510110000|2022-05-02 16:48:30|321.59|318.71|321.73|318.85|321.73|318.85|321.59|318.71|0
1651510120000|2022-05-02 16:48:40|321.31|318.43|321.38|318.5|321.45|318.57|321.31|318.43|0
1651510130000|2022-05-02 16:48:50|321.45|318.57|321.11|318.23|321.45|318.57|321.03|318.15|0
1651510140000|2022-05-02 16:49:00|320.48|317.6|320.75|317.87|320.75|317.87|320.48|317.6|0
1651510150000|2022-05-02 16:49:10|319.92|317.04|319.64|316.76|319.92|317.04|319.5|316.62|0
1651510160000|2022-05-02 16:49:20|319.99|317.11|320.2|317.32|320.34|317.46|319.99|317.11|0
1651510170000|2022-05-02 16:49:30|320.89|318.01|321.45|318.57|321.45|318.57|320.89|318.01|0
1651510180000|2022-05-02 16:49:40|321.31|318.43|321.03|318.15|321.31|318.43|321.03|318.15|0
1651510190000|2022-05-02 16:49:50|320.75|317.87|321.45|318.57|321.45|318.57|320.75|317.87|0
1651510200000|2022-05-02 16:50:00|322.01|319.13|322.01|319.13|322.01|319.13|321.73|318.85|0
1651510210000|2022-05-02 16:50:10|321.87|318.99|322.01|319.13|322.15|319.27|321.87|318.99|0
1651510220000|2022-05-02 16:50:20|321.87|318.99|322.01|319.13|322.15|319.27|321.87|318.99|0
1651510230000|2022-05-02 16:50:30|321.45|318.57|321.52|318.64|321.52|318.64|321.45|318.57|0
1651510240000|2022-05-02 16:50:40|321.45|318.57|321.03|318.15|321.45|318.57|321.03|318.15|0
1651510250000|2022-05-02 16:50:50|321.17|318.29|321.1|318.22|321.73|318.85|321.1|318.22|0
1651510260000|2022-05-02 16:51:00|321.17|318.29|321.45|318.57|321.45|318.57|321.03|318.15|0
1651510270000|2022-05-02 16:51:10|321.73|318.85|322.01|319.13|322.01|319.13|321.73|318.85|0
1651510280000|2022-05-02 16:51:20|321.87|318.99|321.52|318.64|321.87|318.99|321.52|318.64|0
1651510290000|2022-05-02 16:51:30|321.03|318.15|321.73|318.85|321.73|318.85|321.03|318.15|0
1651510300000|2022-05-02 16:51:40|321.59|318.71|322.15|319.27|322.15|319.27|321.59|318.71|0
1651510310000|2022-05-02 16:51:50|322.29|319.41|321.8|318.92|322.29|319.41|321.73|318.85|0
1651510320000|2022-05-02 16:52:00|321.73|318.85|321.59|318.71|322.08|319.2|321.59|318.71|0
1651510330000|2022-05-02 16:52:10|322.29|319.41|322.85|319.97|322.85|319.97|322.29|319.41|0
1651510340000|2022-05-02 16:52:20|322.36|319.48|322.43|319.55|322.43|319.55|322.29|319.41|0
1651510350000|2022-05-02 16:52:30|322.71|319.83|323.13|320.25|323.13|320.25|322.71|319.83|0
1651510360000|2022-05-02 16:52:40|322.57|319.69|322.43|319.55|322.85|319.97|322.43|319.55|0
1651510370000|2022-05-02 16:52:50|322.57|319.69|322.57|319.69|322.85|319.97|322.57|319.69|0
1651510380000|2022-05-02 16:53:00|322.43|319.55|322.99|320.11|322.99|320.11|322.43|319.55|0
1651510390000|2022-05-02 16:53:10|322.85|319.97|323.62|320.74|323.62|320.74|322.85|319.97|0
1651510400000|2022-05-02 16:53:20|323.69|320.81|322.92|320.04|323.69|320.81|322.71|319.83|0
1651510410000|2022-05-02 16:53:30|323.2|320.32|323.83|320.95|323.83|320.95|323.2|320.32|0
1651510420000|2022-05-02 16:53:40|324.39|321.51|323.69|320.81|324.39|321.51|323.69|320.81|0
1651510430000|2022-05-02 16:53:50|323.97|321.09|324.25|321.37|324.25|321.37|323.97|321.09|0
1651510440000|2022-05-02 16:54:00|324.53|321.65|325.93|323.05|325.93|323.05|324.53|321.65|0
1651510450000|2022-05-02 16:54:10|326.36|323.48|326.22|323.34|326.36|323.48|326.07|323.19|0
1651510460000|2022-05-02 16:54:20|325.93|323.05|326.29|323.41|326.36|323.48|325.93|323.05|0
1651510470000|2022-05-02 16:54:30|326.5|323.62|325.93|323.05|326.5|323.62|325.93|323.05|0
1651510480000|2022-05-02 16:54:40|325.79|322.91|326.07|323.19|326.22|323.34|325.79|322.91|0
1651510490000|2022-05-02 16:54:50|326.15|323.27|325.51|322.63|326.15|323.27|325.51|322.63|0
1651510500000|2022-05-02 16:55:00|325.65|322.77|326.36|323.48|326.36|323.48|325.65|322.77|0
1651510510000|2022-05-02 16:55:10|326.22|323.34|326.5|323.62|326.5|323.62|326.22|323.34|0
1651510520000|2022-05-02 16:55:20|326.36|323.48|327.2|324.32|327.2|324.32|326.22|323.34|0
1651510530000|2022-05-02 16:55:30|326.92|324.04|326.22|323.34|326.92|324.04|325.93|323.05|0
1651510540000|2022-05-02 16:55:40|325.51|322.63|325.23|322.35|325.51|322.63|325.23|322.35|0
1651510550000|2022-05-02 16:55:50|325.65|322.77|323.97|321.09|325.65|322.77|323.97|321.09|0
1651510560000|2022-05-02 16:56:00|323.54|320.66|322.98|320.1|323.97|321.09|322.98|320.1|0
1651510570000|2022-05-02 16:56:10|323.12|320.24|323.4|320.52|323.4|320.52|322.84|319.96|0
1651510580000|2022-05-02 16:56:20|323.12|320.24|323.82|320.94|323.82|320.94|323.12|320.24|0
1651510590000|2022-05-02 16:56:30|324.81|321.93|325.51|322.63|325.51|322.63|324.81|321.93|0
1651510600000|2022-05-02 16:56:40|325.79|322.91|324.95|322.07|325.79|322.91|324.95|322.07|0
1651510610000|2022-05-02 16:56:50|324.67|321.79|324.95|322.07|324.95|322.07|324.53|321.65|0
1651510620000|2022-05-02 16:57:00|324.53|321.65|324.95|322.07|325.37|322.49|324.39|321.51|0
1651510630000|2022-05-02 16:57:10|324.53|321.65|325.23|322.35|325.37|322.49|324.53|321.65|0
1651510640000|2022-05-02 16:57:20|325.37|322.49|325.65|322.77|325.72|322.84|325.37|322.49|0
1651510650000|2022-05-02 16:57:30|325.37|322.49|325.16|322.28|325.37|322.49|324.95|322.07|0
1651510660000|2022-05-02 16:57:40|324.67|321.79|324.95|322.07|325.23|322.35|324.53|321.65|0
1651510670000|2022-05-02 16:57:50|325.37|322.49|326.35|323.47|326.35|323.47|325.37|322.49|0
1651510680000|2022-05-02 16:58:00|326.07|323.19|326.92|324.04|327.06|324.18|326.07|323.19|0
1651510690000|2022-05-02 16:58:10|326.78|323.9|327.62|324.74|328.05|325.17|326.78|323.9|0
1651510700000|2022-05-02 16:58:20|327.2|324.32|328.12|325.24|328.19|325.31|327.2|324.32|0
1651510710000|2022-05-02 16:58:30|328.61|325.73|328.61|325.73|328.61|325.73|328.47|325.59|0
1651510720000|2022-05-02 16:58:40|329.04|326.16|328.19|325.31|329.04|326.16|328.19|325.31|0
1651510730000|2022-05-02 16:58:50|328.33|325.45|328.05|325.17|328.47|325.59|328.05|325.17|0
1651510740000|2022-05-02 16:59:00|327.98|325.1|329.75|326.87|329.75|326.87|327.98|325.1|0
1651510750000|2022-05-02 16:59:10|330.17|327.29|330.46|327.58|330.46|327.58|330.11|327.23|0
1651510760000|2022-05-02 16:59:20|329.61|326.73|329.61|326.73|329.75|326.87|329.61|326.73|0
1651510770000|2022-05-02 16:59:30|329.18|326.3|328.9|326.02|329.18|326.3|328.9|326.02|0
1651510780000|2022-05-02 16:59:40|329.18|326.3|328.97|326.09|329.18|326.3|328.97|326.09|0
1651510790000|2022-05-02 16:59:50|328.9|326.02|328.76|325.88|329.04|326.16|328.76|325.88|0
1651510800000|2022-05-02 17:00:00|329.04|326.16|328.47|325.59|329.04|326.16|328.47|325.59|0
1651510810000|2022-05-02 17:00:10|328.33|325.45|329.04|326.16|329.04|326.16|328.33|325.45|0
1651510820000|2022-05-02 17:00:20|328.76|325.88|329.18|326.3|329.18|326.3|328.33|325.45|0
1651510830000|2022-05-02 17:00:30|329.04|326.16|329.18|326.3|329.32|326.44|329.04|326.16|0
1651510840000|2022-05-02 17:00:40|329.32|326.44|329.18|326.3|329.32|326.44|329.18|326.3|0
1651510850000|2022-05-02 17:00:50|329.32|326.44|329.04|326.16|329.32|326.44|328.9|326.02|0
1651510860000|2022-05-02 17:01:00|328.9|326.02|329.18|326.3|329.18|326.3|328.9|326.02|0
1651510870000|2022-05-02 17:01:10|328.9|326.02|330.03|327.15|330.03|327.15|328.9|326.02|0
1651510880000|2022-05-02 17:01:20|329.74|326.86|330.31|327.43|330.31|327.43|329.74|326.86|0
1651510890000|2022-05-02 17:01:30|330.17|327.29|329.74|326.86|330.31|327.43|329.74|326.86|0
1651510900000|2022-05-02 17:01:40|330.24|327.36|329.04|326.16|330.88|328|329.04|326.16|0
1651510910000|2022-05-02 17:01:50|328.47|325.59|328.75|325.87|328.75|325.87|328.47|325.59|0
1651510920000|2022-05-02 17:02:00|328.89|326.01|329.74|326.86|329.74|326.86|328.61|325.73|0
1651510930000|2022-05-02 17:02:10|330.03|327.15|330.02|327.14|330.03|327.15|330.02|327.14|0
1651510940000|2022-05-02 17:02:20|330.1|327.22|329.74|326.86|330.31|327.43|329.74|326.86|0
1651510950000|2022-05-02 17:02:30|330.02|327.14|330.17|327.29|330.31|327.43|330.02|327.14|0
1651510960000|2022-05-02 17:02:40|330.31|327.43|330.73|327.85|330.73|327.85|330.31|327.43|0
1651510970000|2022-05-02 17:02:50|330.87|327.99|331.58|328.7|331.58|328.7|330.87|327.99|0
1651510980000|2022-05-02 17:03:00|331.44|328.56|331.73|328.85|332.01|329.13|331.44|328.56|0
1651510990000|2022-05-02 17:03:10|332.01|329.13|332.72|329.84|332.72|329.84|332.01|329.13|0
1651511000000|2022-05-02 17:03:20|332.44|329.56|333.58|330.7|333.58|330.7|332.44|329.56|0
1651511010000|2022-05-02 17:03:30|333.72|330.84|333.72|330.84|333.72|330.84|333.58|330.7|0
1651511020000|2022-05-02 17:03:40|333.86|330.98|334.15|331.27|334.15|331.27|333.86|330.98|0
1651511030000|2022-05-02 17:03:50|334|331.12|334.43|331.55|334.43|331.55|333.86|330.98|0
1651511040000|2022-05-02 17:04:00|334.58|331.7|334.86|331.98|335.15|332.27|334.58|331.7|0
1651511050000|2022-05-02 17:04:10|334.72|331.84|335.15|332.27|335.15|332.27|334.72|331.84|0
1651511060000|2022-05-02 17:04:20|335.29|332.41|335.29|332.41|335.29|332.41|335.15|332.27|0
1651511070000|2022-05-02 17:04:30|335|332.12|334.43|331.55|335|332.12|334.43|331.55|0
1651511080000|2022-05-02 17:04:40|334.58|331.7|334.15|331.27|334.58|331.7|334|331.12|0
1651511090000|2022-05-02 17:04:50|333.58|330.7|333.29|330.41|333.58|330.7|333.29|330.41|0
1651511100000|2022-05-02 17:05:00|333.15|330.27|333.29|330.41|333.86|330.98|333.15|330.27|0
1651511110000|2022-05-02 17:05:10|333.15|330.27|332.29|329.41|333.15|330.27|332.29|329.41|0
1651511120000|2022-05-02 17:05:20|331.87|328.99|331.16|328.28|331.87|328.99|331.16|328.28|0
1651511130000|2022-05-02 17:05:30|331.3|328.42|331.58|328.7|331.58|328.7|331.3|328.42|0
1651511140000|2022-05-02 17:05:40|332.15|329.27|331.87|328.99|332.15|329.27|331.72|328.84|0
1651511150000|2022-05-02 17:05:50|331.58|328.7|332.01|329.13|332.01|329.13|331.58|328.7|0
1651511160000|2022-05-02 17:06:00|332.58|329.7|332.72|329.84|332.72|329.84|332.58|329.7|0
1651511170000|2022-05-02 17:06:10|332.44|329.56|328.03|325.15|332.44|329.56|328.03|325.15|0
1651511180000|2022-05-02 17:06:20|331.12|328.24|332.67|329.79|332.81|329.93|330.98|328.1|0
1651511190000|2022-05-02 17:06:30|333.09|330.21|333.24|330.36|333.24|330.36|333.09|330.21|0
1651511200000|2022-05-02 17:06:40|333.09|330.21|333.09|330.21|333.24|330.36|333.09|330.21|0
1651511210000|2022-05-02 17:06:50|333.24|330.36|333.24|330.36|333.24|330.36|333.24|330.36|0
1651511220000|2022-05-02 17:07:00|333.03|330.15|332.95|330.07|333.03|330.15|332.95|330.07|0
1651511230000|2022-05-02 17:07:10|333.09|330.21|332.74|329.86|333.09|330.21|332.74|329.86|0
1651511240000|2022-05-02 17:07:20|332.38|329.5|331.25|328.37|332.38|329.5|331.25|328.37|0
1651511250000|2022-05-02 17:07:30|331.18|328.3|330.96|328.08|331.18|328.3|330.96|328.08|0
1651511260000|2022-05-02 17:07:40|330.82|327.94|329.97|327.09|330.82|327.94|329.97|327.09|0
1651511270000|2022-05-02 17:07:50|330.11|327.23|329.83|326.95|330.11|327.23|329.41|326.53|0
1651511280000|2022-05-02 17:08:00|330.96|328.08|328.98|326.1|330.96|328.08|328.98|326.1|0
1651511290000|2022-05-02 17:08:10|328.84|325.96|326.17|323.29|328.84|325.96|326.17|323.29|0
1651511300000|2022-05-02 17:08:20|326.73|323.85|326.31|323.43|326.73|323.85|326.17|323.29|0
1651511310000|2022-05-02 17:08:30|326.45|323.57|327.15|324.27|327.57|324.69|326.45|323.57|0
1651511320000|2022-05-02 17:08:40|327.43|324.55|327.15|324.27|327.43|324.55|327.15|324.27|0
1651511330000|2022-05-02 17:08:50|327.01|324.13|327.43|324.55|327.43|324.55|327.01|324.13|0
1651511340000|2022-05-02 17:09:00|328.7|325.82|328.7|325.82|328.7|325.82|328.42|325.54|0
1651511350000|2022-05-02 17:09:10|328.84|325.96|329.41|326.53|329.41|326.53|328.84|325.96|0
1651511360000|2022-05-02 17:09:20|329.27|326.39|330.19|327.31|330.19|327.31|329.27|326.39|0
1651511370000|2022-05-02 17:09:30|329.97|327.09|328|325.12|329.97|327.09|328|325.12|0
1651511380000|2022-05-02 17:09:40|327.85|324.97|327.15|324.27|327.85|324.97|327.15|324.27|0
1651511390000|2022-05-02 17:09:50|327.71|324.83|328.28|325.4|328.42|325.54|327.71|324.83|0
1651511400000|2022-05-02 17:10:00|328.7|325.82|328.7|325.82|328.7|325.82|328.42|325.54|0
1651511410000|2022-05-02 17:10:10|328.98|326.1|329.41|326.53|329.41|326.53|328.98|326.1|0
1651511420000|2022-05-02 17:10:20|329.26|326.38|329.12|326.24|329.41|326.53|329.12|326.24|0
1651511430000|2022-05-02 17:10:30|329.41|326.53|328.42|325.54|329.41|326.53|328.42|325.54|0
1651511440000|2022-05-02 17:10:40|328.07|325.19|327.01|324.13|328.07|325.19|327.01|324.13|0
1651511450000|2022-05-02 17:10:50|325.61|322.73|324.49|321.61|325.61|322.73|324.49|321.61|0
1651511460000|2022-05-02 17:11:00|324.77|321.89|324.77|321.89|324.77|321.89|324.35|321.47|0
1651511470000|2022-05-02 17:11:10|324.91|322.03|326.59|323.71|326.59|323.71|324.91|322.03|0
1651511480000|2022-05-02 17:11:20|326.87|323.99|325.87|322.99|326.87|323.99|325.17|322.29|0
1651511490000|2022-05-02 17:11:30|326.15|323.27|324.87|321.99|326.15|323.27|324.73|321.85|0
1651511500000|2022-05-02 17:11:40|325.16|322.28|325.01|322.13|325.3|322.42|325.01|322.13|0
1651511510000|2022-05-02 17:11:50|325.16|322.28|325.3|322.42|325.3|322.42|324.87|321.99|0
1651511520000|2022-05-02 17:12:00|325.37|322.49|325.44|322.56|325.44|322.56|325.3|322.42|0
1651511530000|2022-05-02 17:12:10|325.3|322.42|325.86|322.98|325.86|322.98|325.3|322.42|0
1651511540000|2022-05-02 17:12:20|326.28|323.4|325.58|322.7|326.28|323.4|325.58|322.7|0
1651511550000|2022-05-02 17:12:30|326.14|323.26|326.28|323.4|326.28|323.4|326.14|323.26|0
1651511560000|2022-05-02 17:12:40|326.14|323.26|326.42|323.54|326.7|323.82|326.14|323.26|0
1651511570000|2022-05-02 17:12:50|326.84|323.96|327.12|324.24|327.27|324.39|326.84|323.96|0
1651511580000|2022-05-02 17:13:00|327.55|324.67|327.55|324.67|327.69|324.81|327.55|324.67|0
1651511590000|2022-05-02 17:13:10|327.69|324.81|327.41|324.53|327.97|325.09|327.41|324.53|0
1651511600000|2022-05-02 17:13:20|326.98|324.1|327.12|324.24|327.27|324.39|326.98|324.1|0
1651511610000|2022-05-02 17:13:30|326.56|323.68|327.27|324.39|327.27|324.39|326.56|323.68|0
1651511620000|2022-05-02 17:13:40|327.41|324.53|327.83|324.95|327.83|324.95|327.41|324.53|0
1651511630000|2022-05-02 17:13:50|328.11|325.23|326.84|323.96|328.11|325.23|326.84|323.96|0
1651511640000|2022-05-02 17:14:00|327.69|324.81|328.04|325.16|328.04|325.16|327.69|324.81|0
1651511650000|2022-05-02 17:14:10|328.11|325.23|327.69|324.81|328.11|325.23|327.55|324.67|0
1651511660000|2022-05-02 17:14:20|327.83|324.95|326.92|324.04|327.83|324.95|326.92|324.04|0
1651511670000|2022-05-02 17:14:30|326.98|324.1|326.56|323.68|326.98|324.1|326.56|323.68|0
1651511680000|2022-05-02 17:14:40|326.28|323.4|326.56|323.68|326.56|323.68|326.28|323.4|0
1651511690000|2022-05-02 17:14:50|326|323.12|325.01|322.13|326|323.12|324.87|321.99|0
1651511700000|2022-05-02 17:15:00|325.29|322.41|325.01|322.13|325.72|322.84|325.01|322.13|0
1651511710000|2022-05-02 17:15:10|325.15|322.27|326|323.12|326|323.12|325.15|322.27|0
1651511720000|2022-05-02 17:15:20|326.28|323.4|326|323.12|326.28|323.4|325.57|322.69|0
1651511730000|2022-05-02 17:15:30|326.42|323.54|326.56|323.68|326.56|323.68|326.42|323.54|0
1651511740000|2022-05-02 17:15:40|326|323.12|326.14|323.26|326.42|323.54|326|323.12|0
1651511750000|2022-05-02 17:15:50|325.86|322.98|325.71|322.83|325.86|322.98|325.71|322.83|0
1651511760000|2022-05-02 17:16:00|325.57|322.69|326.42|323.54|326.42|323.54|325.57|322.69|0
1651511770000|2022-05-02 17:16:10|326.56|323.68|324.78|321.9|326.56|323.68|324.78|321.9|0
1651511780000|2022-05-02 17:16:20|325.2|322.32|325.62|322.74|325.84|322.96|325.2|322.32|0
1651511790000|2022-05-02 17:16:30|325.76|322.88|325.56|322.68|325.76|322.88|325.48|322.6|0
1651511800000|2022-05-02 17:16:40|325.62|322.74|326.33|323.45|326.33|323.45|325.62|322.74|0
1651511810000|2022-05-02 17:16:50|326.19|323.31|326.61|323.73|326.61|323.73|326.05|323.17|0
1651511820000|2022-05-02 17:17:00|327.03|324.15|327.18|324.3|327.18|324.3|326.82|323.94|0
1651511830000|2022-05-02 17:17:10|327.32|324.44|328.17|325.29|328.17|325.29|327.32|324.44|0
1651511840000|2022-05-02 17:17:20|327.88|325|327.88|325|328.17|325.29|327.88|325|0
1651511850000|2022-05-02 17:17:30|327.74|324.86|327.67|324.79|327.74|324.86|327.39|324.51|0
1651511860000|2022-05-02 17:17:40|327.88|325|328.31|325.43|328.31|325.43|327.88|325|0
1651511870000|2022-05-02 17:17:50|328.02|325.14|328.02|325.14|328.02|325.14|328.02|325.14|0
1651511880000|2022-05-02 17:18:00|328.31|325.43|327.88|325|328.45|325.57|327.88|325|0
1651511890000|2022-05-02 17:18:10|328.16|325.28|327.32|324.44|328.16|325.28|327.32|324.44|0
1651511900000|2022-05-02 17:18:20|327.17|324.29|326.19|323.31|327.17|324.29|325.98|323.1|0
1651511910000|2022-05-02 17:18:30|326.61|323.73|327.17|324.29|327.17|324.29|326.61|323.73|0
1651511920000|2022-05-02 17:18:40|327.46|324.58|327.88|325|328.02|325.14|327.46|324.58|0
1651511930000|2022-05-02 17:18:50|327.74|324.86|327.46|324.58|327.74|324.86|327.46|324.58|0
1651511940000|2022-05-02 17:19:00|327.17|324.29|326.89|324.01|327.32|324.44|326.89|324.01|0
1651511950000|2022-05-02 17:19:10|326.82|323.94|326.89|324.01|326.89|324.01|326.33|323.45|0
1651511960000|2022-05-02 17:19:20|327.17|324.29|327.46|324.58|327.67|324.79|327.17|324.29|0
1651511970000|2022-05-02 17:19:30|327.03|324.15|327.31|324.43|327.31|324.43|327.03|324.15|0
1651511980000|2022-05-02 17:19:40|327.17|324.29|326.61|323.73|327.17|324.29|326.61|323.73|0
1651511990000|2022-05-02 17:19:50|326.33|323.45|326.89|324.01|326.89|324.01|326.33|323.45|0
1651512000000|2022-05-02 17:20:00|326.47|323.59|328.38|325.5|328.38|325.5|326.47|323.59|0
1651512010000|2022-05-02 17:20:10|328.31|325.43|328.38|325.5|328.38|325.5|328.31|325.43|0
1651512020000|2022-05-02 17:20:20|328.31|325.43|327.74|324.86|328.31|325.43|327.74|324.86|0
1651512030000|2022-05-02 17:20:30|327.25|324.37|328.16|325.28|328.16|325.28|327.17|324.29|0
1651512040000|2022-05-02 17:20:40|328.1|325.22|328.73|325.85|328.73|325.85|328.1|325.22|0
1651512050000|2022-05-02 17:20:50|329.01|326.13|328.16|325.28|329.01|326.13|328.16|325.28|0
1651512060000|2022-05-02 17:21:00|328.02|325.14|328.16|325.28|328.16|325.28|327.74|324.86|0
1651512070000|2022-05-02 17:21:10|328.3|325.42|329.01|326.13|329.01|326.13|328.3|325.42|0
1651512080000|2022-05-02 17:21:20|328.87|325.99|328.73|325.85|328.87|325.99|328.45|325.57|0
1651512090000|2022-05-02 17:21:30|328.59|325.71|328.59|325.71|328.73|325.85|328.59|325.71|0
1651512100000|2022-05-02 17:21:40|328.87|325.99|329.72|326.84|329.72|326.84|328.87|325.99|0
1651512110000|2022-05-02 17:21:50|329.58|326.7|329.15|326.27|329.58|326.7|329.15|326.27|0
1651512120000|2022-05-02 17:22:00|329.01|326.13|329.3|326.42|329.3|326.42|328.45|325.57|0
1651512130000|2022-05-02 17:22:10|328.73|325.85|329.72|326.84|329.86|326.98|328.73|325.85|0
1651512140000|2022-05-02 17:22:20|329.86|326.98|330.01|327.13|330.01|327.13|329.72|326.84|0
1651512150000|2022-05-02 17:22:30|329.8|326.92|329.58|326.7|329.8|326.92|329.58|326.7|0
1651512160000|2022-05-02 17:22:40|329.44|326.56|329.86|326.98|329.86|326.98|329.44|326.56|0
1651512170000|2022-05-02 17:22:50|329.51|326.63|329.15|326.27|329.51|326.63|329.15|326.27|0
1651512180000|2022-05-02 17:23:00|328.87|325.99|329.58|326.7|329.58|326.7|328.73|325.85|0
1651512190000|2022-05-02 17:23:10|329.44|326.56|329.3|326.42|329.58|326.7|329.3|326.42|0
1651512200000|2022-05-02 17:23:20|328.73|325.85|329.3|326.42|329.3|326.42|328.73|325.85|0
1651512210000|2022-05-02 17:23:30|329.44|326.56|328.87|325.99|329.44|326.56|328.87|325.99|0
1651512220000|2022-05-02 17:23:40|328.59|325.71|328.44|325.56|328.59|325.71|328.3|325.42|0
1651512230000|2022-05-02 17:23:50|328.73|325.85|329.15|326.27|329.15|326.27|328.73|325.85|0
1651512240000|2022-05-02 17:24:00|329.37|326.49|329.72|326.84|329.72|326.84|329.3|326.42|0
1651512250000|2022-05-02 17:24:10|329.44|326.56|330.01|327.13|330.01|327.13|329.44|326.56|0
1651512260000|2022-05-02 17:24:20|330.29|327.41|330.29|327.41|330.57|327.69|330.29|327.41|0
1651512270000|2022-05-02 17:24:30|330.57|327.69|330.01|327.13|330.57|327.69|330.01|327.13|0
1651512280000|2022-05-02 17:24:40|330.15|327.27|330.57|327.69|330.57|327.69|330.15|327.27|0
1651512290000|2022-05-02 17:24:50|330.72|327.84|330.86|327.98|330.86|327.98|330.57|327.69|0
1651512300000|2022-05-02 17:25:00|330.43|327.55|330.86|327.98|330.86|327.98|330.43|327.55|0
1651512310000|2022-05-02 17:25:10|330.72|327.84|329.86|326.98|330.72|327.84|329.86|326.98|0
1651512320000|2022-05-02 17:25:20|329.58|326.7|328.73|325.85|329.58|326.7|328.73|325.85|0
1651512330000|2022-05-02 17:25:30|327.59|324.71|327.88|325|328.16|325.28|327.45|324.57|0
1651512340000|2022-05-02 17:25:40|328.38|325.5|329.15|326.27|329.15|326.27|328.38|325.5|0
1651512350000|2022-05-02 17:25:50|329.29|326.41|328.73|325.85|329.29|326.41|328.73|325.85|0
1651512360000|2022-05-02 17:26:00|329.01|326.13|328.73|325.85|329.23|326.35|328.73|325.85|0
1651512370000|2022-05-02 17:26:10|328.87|325.99|328.3|325.42|329.01|326.13|328.3|325.42|0
1651512380000|2022-05-02 17:26:20|327.88|325|327.74|324.86|327.88|325|327.59|324.71|0
1651512390000|2022-05-02 17:26:30|328.02|325.14|328.44|325.56|328.44|325.56|327.67|324.79|0
1651512400000|2022-05-02 17:26:40|328.58|325.7|328.3|325.42|328.58|325.7|328.3|325.42|0
1651512410000|2022-05-02 17:26:50|328.16|325.28|328.16|325.28|328.16|325.28|328.02|325.14|0
1651512420000|2022-05-02 17:27:00|328.02|325.14|328.02|325.14|328.16|325.28|328.02|325.14|0
1651512430000|2022-05-02 17:27:10|328.44|325.56|329.44|326.56|329.44|326.56|328.44|325.56|0
1651512440000|2022-05-02 17:27:20|328.78|325.9|329.49|326.61|329.49|326.61|328.78|325.9|0
1651512450000|2022-05-02 17:27:30|329.57|326.69|329.92|327.04|329.92|327.04|329.49|326.61|0
1651512460000|2022-05-02 17:27:40|330.91|328.03|331.33|328.45|331.33|328.45|330.91|328.03|0
1651512470000|2022-05-02 17:27:50|331.19|328.31|331.05|328.17|331.19|328.31|330.91|328.03|0
1651512480000|2022-05-02 17:28:00|330.34|327.46|329.63|326.75|330.34|327.46|329.63|326.75|0
1651512490000|2022-05-02 17:28:10|330.2|327.32|330.48|327.6|330.48|327.6|330.05|327.17|0
1651512500000|2022-05-02 17:28:20|330.91|328.03|330.62|327.74|331.05|328.17|330.62|327.74|0
1651512510000|2022-05-02 17:28:30|330.55|327.67|331.19|328.31|331.19|328.31|330.34|327.46|0
1651512520000|2022-05-02 17:28:40|331.48|328.6|331.9|329.02|331.9|329.02|331.19|328.31|0
1651512530000|2022-05-02 17:28:50|332.19|329.31|332.47|329.59|332.62|329.74|332.19|329.31|0
1651512540000|2022-05-02 17:29:00|332.33|329.45|333.19|330.31|333.33|330.45|332.33|329.45|0
1651512550000|2022-05-02 17:29:10|332.98|330.1|331.83|328.95|332.98|330.1|331.83|328.95|0
1651512560000|2022-05-02 17:29:20|332.05|329.17|331.76|328.88|332.19|329.31|331.76|328.88|0
1651512570000|2022-05-02 17:29:30|331.9|329.02|332.19|329.31|332.33|329.45|331.9|329.02|0
1651512580000|2022-05-02 17:29:40|332.05|329.17|330.91|328.03|332.05|329.17|330.91|328.03|0
1651512590000|2022-05-02 17:29:50|331.05|328.17|330.55|327.67|331.05|328.17|330.55|327.67|0
1651512600000|2022-05-02 17:30:00|331.19|328.31|331.19|328.31|331.62|328.74|331.19|328.31|0
1651512610000|2022-05-02 17:30:10|331.33|328.45|332.47|329.59|332.47|329.59|331.33|328.45|0
1651512620000|2022-05-02 17:30:20|332.4|329.52|331.33|328.45|332.4|329.52|331.33|328.45|0
1651512630000|2022-05-02 17:30:30|330.91|328.03|329.63|326.75|330.91|328.03|329.49|326.61|0
1651512640000|2022-05-02 17:30:40|329.77|326.89|329.48|326.6|329.77|326.89|329.48|326.6|0
1651512650000|2022-05-02 17:30:50|329.63|326.75|329.63|326.75|329.63|326.75|329.63|326.75|0
1651512660000|2022-05-02 17:31:00|329.48|326.6|328.07|325.19|329.48|326.6|328.07|325.19|0
1651512670000|2022-05-02 17:31:10|327.5|324.62|328.35|325.47|328.35|325.47|327.5|324.62|0
1651512680000|2022-05-02 17:31:20|328.63|325.75|329.48|326.6|329.48|326.6|328.63|325.75|0
1651512690000|2022-05-02 17:31:30|329.7|326.82|329.56|326.68|329.77|326.89|329.56|326.68|0
1651512700000|2022-05-02 17:31:40|329.48|326.6|328.99|326.11|329.48|326.6|328.92|326.04|0
1651512710000|2022-05-02 17:31:50|329.06|326.18|329.48|326.6|329.63|326.75|329.06|326.18|0
1651512720000|2022-05-02 17:32:00|329.63|326.75|329.48|326.6|329.63|326.75|329.34|326.46|0
1651512730000|2022-05-02 17:32:10|329.63|326.75|330.05|327.17|330.19|327.31|329.63|326.75|0
1651512740000|2022-05-02 17:32:20|329.7|326.82|330.34|327.46|330.34|327.46|329.7|326.82|0
1651512750000|2022-05-02 17:32:30|330.48|327.6|331.05|328.17|331.05|328.17|330.48|327.6|0
1651512760000|2022-05-02 17:32:40|331.33|328.45|330.9|328.02|331.33|328.45|330.9|328.02|0
1651512770000|2022-05-02 17:32:50|331.05|328.17|331.26|328.38|331.26|328.38|330.76|327.88|0
1651512780000|2022-05-02 17:33:00|331.19|328.31|331.76|328.88|331.76|328.88|331.19|328.31|0
1651512790000|2022-05-02 17:33:10|331.9|329.02|332.04|329.16|332.04|329.16|331.76|328.88|0
1651512800000|2022-05-02 17:33:20|332.19|329.31|332.61|329.73|332.76|329.88|332.19|329.31|0
1651512810000|2022-05-02 17:33:30|332.33|329.45|332.76|329.88|332.76|329.88|332.33|329.45|0
1651512820000|2022-05-02 17:33:40|332.9|330.02|332.76|329.88|332.9|330.02|332.76|329.88|0
1651512830000|2022-05-02 17:33:50|332.9|330.02|333.33|330.45|333.33|330.45|332.76|329.88|0
1651512840000|2022-05-02 17:34:00|333.47|330.59|333.33|330.45|333.61|330.73|333.33|330.45|0
1651512850000|2022-05-02 17:34:10|333.61|330.73|332.9|330.02|333.61|330.73|332.9|330.02|0
1651512860000|2022-05-02 17:34:20|333.04|330.16|333.61|330.73|333.61|330.73|333.04|330.16|0
1651512870000|2022-05-02 17:34:30|333.76|330.88|332.9|330.02|333.76|330.88|332.9|330.02|0
1651512880000|2022-05-02 17:34:40|333.18|330.3|333.76|330.88|333.76|330.88|333.18|330.3|0
1651512890000|2022-05-02 17:34:50|333.61|330.73|333.61|330.73|333.61|330.73|333.33|330.45|0
1651512900000|2022-05-02 17:35:00|334.04|331.16|333.47|330.59|334.04|331.16|333.47|330.59|0
1651512910000|2022-05-02 17:35:10|333.04|330.16|332.76|329.88|333.76|330.88|332.76|329.88|0
1651512920000|2022-05-02 17:35:20|332.9|330.02|333.9|331.02|333.9|331.02|332.9|330.02|0
1651512930000|2022-05-02 17:35:30|334.04|331.16|334.18|331.3|334.18|331.3|334.04|331.16|0
1651512940000|2022-05-02 17:35:40|333.9|331.02|334.18|331.3|334.18|331.3|333.9|331.02|0
1651512950000|2022-05-02 17:35:50|334.04|331.16|333.76|330.88|334.47|331.59|333.76|330.88|0
1651512960000|2022-05-02 17:36:00|333.61|330.73|333.76|330.88|333.9|331.02|333.61|330.73|0
1651512970000|2022-05-02 17:36:10|333.9|331.02|333.04|330.16|333.9|331.02|332.9|330.02|0
1651512980000|2022-05-02 17:36:20|332.61|329.73|331.9|329.02|332.61|329.73|331.9|329.02|0
1651512990000|2022-05-02 17:36:30|331.61|328.73|332.47|329.59|332.47|329.59|331.61|328.73|0
1651513000000|2022-05-02 17:36:40|332.9|330.02|332.9|330.02|332.9|330.02|332.75|329.87|0
1651513010000|2022-05-02 17:36:50|332.61|329.73|331.9|329.02|332.61|329.73|331.9|329.02|0
1651513020000|2022-05-02 17:37:00|332.33|329.45|331.9|329.02|332.33|329.45|331.9|329.02|0
1651513030000|2022-05-02 17:37:10|332.18|329.3|332.04|329.16|332.47|329.59|332.04|329.16|0
1651513040000|2022-05-02 17:37:20|332.33|329.45|332.61|329.73|332.61|329.73|332.33|329.45|0
1651513050000|2022-05-02 17:37:30|332.47|329.59|332.47|329.59|332.61|329.73|332.33|329.45|0
1651513060000|2022-05-02 17:37:40|332.75|329.87|332.61|329.73|332.9|330.02|332.61|329.73|0
1651513070000|2022-05-02 17:37:50|332.75|329.87|331.9|329.02|332.75|329.87|331.9|329.02|0
1651513080000|2022-05-02 17:38:00|332.18|329.3|332.47|329.59|332.47|329.59|332.18|329.3|0
1651513090000|2022-05-02 17:38:10|332.75|329.87|332.61|329.73|332.75|329.87|332.33|329.45|0
1651513100000|2022-05-02 17:38:20|332.75|329.87|333.04|330.16|333.04|330.16|332.47|329.59|0
1651513110000|2022-05-02 17:38:30|333.61|330.73|333.75|330.87|333.75|330.87|333.47|330.59|0
1651513120000|2022-05-02 17:38:40|334.18|331.3|334.18|331.3|334.18|331.3|333.75|330.87|0
1651513130000|2022-05-02 17:38:50|334.04|331.16|333.61|330.73|334.18|331.3|333.61|330.73|0
1651513140000|2022-05-02 17:39:00|333.32|330.44|333.75|330.87|333.9|331.02|333.32|330.44|0
1651513150000|2022-05-02 17:39:10|334.18|331.3|334.61|331.73|334.61|331.73|334.18|331.3|0
1651513160000|2022-05-02 17:39:20|334.4|331.52|334.47|331.59|334.61|331.73|334.4|331.52|0
1651513170000|2022-05-02 17:39:30|334.61|331.73|334.9|332.02|335.33|332.45|334.61|331.73|0
1651513180000|2022-05-02 17:39:40|334.76|331.88|334.47|331.59|334.97|332.09|334.47|331.59|0
1651513190000|2022-05-02 17:39:50|335.04|332.16|334.76|331.88|335.19|332.31|334.76|331.88|0
1651513200000|2022-05-02 17:40:00|334.61|331.73|333.61|330.73|334.61|331.73|333.61|330.73|0
1651513210000|2022-05-02 17:40:10|332.32|329.44|333.32|330.44|333.32|330.44|332.32|329.44|0
1651513220000|2022-05-02 17:40:20|334.04|331.16|333.61|330.73|334.04|331.16|333.61|330.73|0
1651513230000|2022-05-02 17:40:30|334.04|331.16|334.18|331.3|334.18|331.3|333.9|331.02|0
1651513240000|2022-05-02 17:40:40|333.75|330.87|334.31|331.43|335.02|332.14|333.47|330.59|0
1651513250000|2022-05-02 17:40:50|334.02|331.14|333.17|330.29|334.02|331.14|333.17|330.29|0
1651513260000|2022-05-02 17:41:00|332.88|330|333.45|330.57|333.59|330.71|332.88|330|0
1651513270000|2022-05-02 17:41:10|333.59|330.71|332.67|329.79|333.59|330.71|332.67|329.79|0
1651513280000|2022-05-02 17:41:20|333.17|330.29|333.45|330.57|333.45|330.57|332.88|330|0
1651513290000|2022-05-02 17:41:30|333.31|330.43|333.02|330.14|333.31|330.43|333.02|330.14|0
1651513300000|2022-05-02 17:41:40|333.52|330.64|332.94|330.06|333.74|330.86|332.94|330.06|0
1651513310000|2022-05-02 17:41:50|333.09|330.21|333.51|330.63|333.51|330.63|333.09|330.21|0
1651513320000|2022-05-02 17:42:00|333.75|330.87|334.25|331.37|334.25|331.37|333.47|330.59|0
1651513330000|2022-05-02 17:42:10|334.39|331.51|334.39|331.51|334.39|331.51|334.1|331.22|0
1651513340000|2022-05-02 17:42:20|333.96|331.08|334.04|331.16|334.25|331.37|333.96|331.08|0
1651513350000|2022-05-02 17:42:30|333.82|330.94|334.18|331.3|334.18|331.3|333.82|330.94|0
1651513360000|2022-05-02 17:42:40|334.39|331.51|334.1|331.22|334.68|331.8|334.1|331.22|0
1651513370000|2022-05-02 17:42:50|334.53|331.65|334.1|331.22|334.53|331.65|334.1|331.22|0
1651513380000|2022-05-02 17:43:00|334.39|331.51|334.32|331.44|334.75|331.87|334.32|331.44|0
1651513390000|2022-05-02 17:43:10|334.39|331.51|334.96|332.08|334.96|332.08|334.39|331.51|0
1651513400000|2022-05-02 17:43:20|334.53|331.65|333.96|331.08|334.68|331.8|333.96|331.08|0
1651513410000|2022-05-02 17:43:30|334.25|331.37|334.68|331.8|334.68|331.8|334.25|331.37|0
1651513420000|2022-05-02 17:43:40|334.25|331.37|333.96|331.08|334.25|331.37|333.96|331.08|0
1651513430000|2022-05-02 17:43:50|333.82|330.94|333.53|330.65|333.82|330.94|333.53|330.65|0
1651513440000|2022-05-02 17:44:00|333.25|330.37|334.04|331.16|334.04|331.16|333.25|330.37|0
1651513450000|2022-05-02 17:44:10|333.89|331.01|334.53|331.65|334.53|331.65|333.89|331.01|0
1651513460000|2022-05-02 17:44:20|334.39|331.51|334.39|331.51|334.68|331.8|334.39|331.51|0
1651513470000|2022-05-02 17:44:30|334.68|331.8|334.96|332.08|334.96|332.08|334.61|331.73|0
1651513480000|2022-05-02 17:44:40|335.1|332.22|337.19|334.31|337.19|334.31|335.1|332.22|0
1651513490000|2022-05-02 17:44:50|337.11|334.23|337.4|334.52|337.4|334.52|337.11|334.23|0
1651513500000|2022-05-02 17:45:00|336.83|333.95|336.68|333.8|336.97|334.09|336.25|333.37|0
1651513510000|2022-05-02 17:45:10|336.97|334.09|336.68|333.8|337.11|334.23|336.68|333.8|0
1651513520000|2022-05-02 17:45:20|336.54|333.66|336.68|333.8|336.68|333.8|336.54|333.66|0
1651513530000|2022-05-02 17:45:30|336.97|334.09|337.83|334.95|337.83|334.95|336.97|334.09|0
1651513540000|2022-05-02 17:45:40|337.91|335.03|337.98|335.1|338.26|335.38|337.91|335.03|0
1651513550000|2022-05-02 17:45:50|338.26|335.38|337.83|334.95|338.26|335.38|337.83|334.95|0
1651513560000|2022-05-02 17:46:00|338.12|335.24|338.41|335.53|338.41|335.53|337.98|335.1|0
1651513570000|2022-05-02 17:46:10|337.98|335.1|338.7|335.82|338.7|335.82|337.98|335.1|0
1651513580000|2022-05-02 17:46:20|338.84|335.96|338.98|336.1|338.98|336.1|338.84|335.96|0
1651513590000|2022-05-02 17:46:30|338.91|336.03|339.13|336.25|339.13|336.25|338.91|336.03|0
1651513600000|2022-05-02 17:46:40|339.42|336.54|339.42|336.54|339.56|336.68|339.42|336.54|0
1651513610000|2022-05-02 17:46:50|339.27|336.39|339.42|336.54|339.42|336.54|339.27|336.39|0
1651513620000|2022-05-02 17:47:00|339.13|336.25|340.14|337.26|340.14|337.26|339.13|336.25|0
1651513630000|2022-05-02 17:47:10|339.99|337.11|339.27|336.39|339.99|337.11|339.27|336.39|0
1651513640000|2022-05-02 17:47:20|338.84|335.96|338.69|335.81|338.84|335.96|338.55|335.67|0
1651513650000|2022-05-02 17:47:30|338.84|335.96|339.13|336.25|339.13|336.25|338.84|335.96|0
1651513660000|2022-05-02 17:47:40|339.42|336.54|339.99|337.11|339.99|337.11|339.42|336.54|0
1651513670000|2022-05-02 17:47:50|339.85|336.97|339.13|336.25|339.85|336.97|339.13|336.25|0
1651513680000|2022-05-02 17:48:00|339.42|336.54|340.43|337.55|340.43|337.55|339.42|336.54|0
1651513690000|2022-05-02 17:48:10|340.57|337.69|340.57|337.69|340.86|337.98|340.57|337.69|0
1651513700000|2022-05-02 17:48:20|340.72|337.84|340.57|337.69|340.86|337.98|340.57|337.69|0
1651513710000|2022-05-02 17:48:30|340.43|337.55|340.14|337.26|340.43|337.55|339.99|337.11|0
1651513720000|2022-05-02 17:48:40|340.28|337.4|338.55|335.67|340.28|337.4|338.55|335.67|0
1651513730000|2022-05-02 17:48:50|338.41|335.53|338.55|335.67|338.84|335.96|338.41|335.53|0
1651513740000|2022-05-02 17:49:00|338.69|335.81|338.98|336.1|339.27|336.39|338.69|335.81|0
1651513750000|2022-05-02 17:49:10|338.69|335.81|338.84|335.96|338.98|336.1|338.69|335.81|0
1651513760000|2022-05-02 17:49:20|339.13|336.25|339.63|336.75|339.63|336.75|339.13|336.25|0
1651513770000|2022-05-02 17:49:30|339.56|336.68|340.14|337.26|340.14|337.26|339.56|336.68|0
1651513780000|2022-05-02 17:49:40|340.28|337.4|340.72|337.84|340.72|337.84|340.28|337.4|0
1651513790000|2022-05-02 17:49:50|340.57|337.69|340.43|337.55|340.57|337.69|340.43|337.55|0
1651513800000|2022-05-02 17:50:00|340.57|337.69|340.57|337.69|340.72|337.84|340.57|337.69|0
1651513810000|2022-05-02 17:50:10|340.14|337.26|339.56|336.68|340.14|337.26|339.56|336.68|0
1651513820000|2022-05-02 17:50:20|339.99|337.11|340.36|337.48|340.43|337.55|339.99|337.11|0
1651513830000|2022-05-02 17:50:30|339.85|336.97|338.98|336.1|339.85|336.97|338.84|335.96|0
1651513840000|2022-05-02 17:50:40|339.85|336.97|339.13|336.25|339.85|336.97|339.13|336.25|0
1651513850000|2022-05-02 17:50:50|338.84|335.96|338.48|335.6|338.84|335.96|338.26|335.38|0
1651513860000|2022-05-02 17:51:00|338.55|335.67|339.85|336.97|339.85|336.97|338.55|335.67|0
1651513870000|2022-05-02 17:51:10|339.56|336.68|340.43|337.55|340.43|337.55|339.56|336.68|0
1651513880000|2022-05-02 17:51:20|340.28|337.4|340.57|337.69|340.57|337.69|340.14|337.26|0
1651513890000|2022-05-02 17:51:30|340.43|337.55|340.28|337.4|340.43|337.55|340.28|337.4|0
1651513900000|2022-05-02 17:51:40|340.36|337.48|339.99|337.11|340.43|337.55|339.99|337.11|0
1651513910000|2022-05-02 17:51:50|340.28|337.4|339.7|336.82|340.28|337.4|339.41|336.53|0
1651513920000|2022-05-02 17:52:00|339.41|336.53|339.12|336.24|339.41|336.53|339.12|336.24|0
1651513930000|2022-05-02 17:52:10|339.85|336.97|340.57|337.69|340.57|337.69|339.85|336.97|0
1651513940000|2022-05-02 17:52:20|340.14|337.26|339.99|337.11|340.14|337.26|339.99|337.11|0
1651513950000|2022-05-02 17:52:30|340.28|337.4|340.28|337.4|340.28|337.4|340.28|337.4|0
1651513960000|2022-05-02 17:52:40|340.42|337.54|339.85|336.97|340.42|337.54|339.85|336.97|0
1651513970000|2022-05-02 17:52:50|339.78|336.9|340.14|337.26|340.14|337.26|339.78|336.9|0
1651513980000|2022-05-02 17:53:00|340.28|337.4|340.71|337.83|340.71|337.83|340.14|337.26|0
1651513990000|2022-05-02 17:53:10|340.57|337.69|340.71|337.83|340.86|337.98|340.57|337.69|0
1651514000000|2022-05-02 17:53:20|340.42|337.54|340.71|337.83|340.71|337.83|340.28|337.4|0
1651514010000|2022-05-02 17:53:30|340.5|337.62|340.71|337.83|340.71|337.83|340.5|337.62|0
1651514020000|2022-05-02 17:53:40|341.29|338.41|341.08|338.2|341.29|338.41|341.08|338.2|0
1651514030000|2022-05-02 17:53:50|340.71|337.83|341|338.12|341|338.12|340.57|337.69|0
1651514040000|2022-05-02 17:54:00|340.86|337.98|341.29|338.41|341.29|338.41|340.86|337.98|0
1651514050000|2022-05-02 17:54:10|340.86|337.98|341.44|338.56|341.44|338.56|340.86|337.98|0
1651514060000|2022-05-02 17:54:20|341|338.12|340.57|337.69|341.15|338.27|340.57|337.69|0
1651514070000|2022-05-02 17:54:30|340.71|337.83|340.86|337.98|340.86|337.98|340.71|337.83|0
1651514080000|2022-05-02 17:54:40|340.71|337.83|340.86|337.98|340.86|337.98|340.71|337.83|0
1651514090000|2022-05-02 17:54:50|341|338.12|340.86|337.98|341|338.12|340.86|337.98|0
1651514100000|2022-05-02 17:55:00|340.28|337.4|340.71|337.83|340.71|337.83|340.28|337.4|0
1651514110000|2022-05-02 17:55:10|340.57|337.69|340.86|337.98|340.86|337.98|340.57|337.69|0
1651514120000|2022-05-02 17:55:20|340.71|337.83|340.57|337.69|340.71|337.83|340.42|337.54|0
1651514130000|2022-05-02 17:55:30|340.28|337.4|339.56|336.68|340.28|337.4|339.56|336.68|0
1651514140000|2022-05-02 17:55:40|338.4|335.52|337.97|335.09|338.4|335.52|337.68|334.8|0
1651514150000|2022-05-02 17:55:50|337.61|334.73|337.54|334.66|337.61|334.73|337.39|334.51|0
1651514160000|2022-05-02 17:56:00|337.25|334.37|338.55|335.67|338.55|335.67|337.25|334.37|0
1651514170000|2022-05-02 17:56:10|338.98|336.1|338.26|335.38|339.05|336.17|338.26|335.38|0
1651514180000|2022-05-02 17:56:20|338.11|335.23|338.69|335.81|338.83|335.95|338.11|335.23|0
1651514190000|2022-05-02 17:56:30|338.83|335.95|339.12|336.24|339.12|336.24|338.83|335.95|0
1651514200000|2022-05-02 17:56:40|338.98|336.1|339.12|336.24|339.12|336.24|338.83|335.95|0
1651514210000|2022-05-02 17:56:50|338.83|335.95|338.98|336.1|338.98|336.1|338.4|335.52|0
1651514220000|2022-05-02 17:57:00|339.27|336.39|339.55|336.67|339.55|336.67|339.27|336.39|0
1651514230000|2022-05-02 17:57:10|339.92|337.04|340.13|337.25|340.13|337.25|339.84|336.96|0
1651514240000|2022-05-02 17:57:20|339.27|336.39|339.41|336.53|339.41|336.53|339.27|336.39|0
1651514250000|2022-05-02 17:57:30|339.7|336.82|339.7|336.82|339.84|336.96|339.7|336.82|0
1651514260000|2022-05-02 17:57:40|339.12|336.24|338.69|335.81|339.12|336.24|338.54|335.66|0
1651514270000|2022-05-02 17:57:50|338.62|335.74|338.83|335.95|338.91|336.03|338.48|335.6|0
1651514280000|2022-05-02 17:58:00|339.12|336.24|339.55|336.67|339.55|336.67|338.69|335.81|0
1651514290000|2022-05-02 17:58:10|339.12|336.24|338.4|335.52|339.12|336.24|338.4|335.52|0
1651514300000|2022-05-02 17:58:20|338.54|335.66|338.69|335.81|338.69|335.81|338.26|335.38|0
1651514310000|2022-05-02 17:58:30|338.54|335.66|338.54|335.66|338.69|335.81|338.4|335.52|0
1651514320000|2022-05-02 17:58:40|338.98|336.1|338.69|335.81|338.98|336.1|338.54|335.66|0
1651514330000|2022-05-02 17:58:50|338.98|336.1|339.12|336.24|339.41|336.53|338.98|336.1|0
1651514340000|2022-05-02 17:59:00|339.27|336.39|338.26|335.38|339.27|336.39|338.26|335.38|0
1651514350000|2022-05-02 17:59:10|337.97|335.09|337.97|335.09|337.97|335.09|337.97|335.09|0
1651514360000|2022-05-02 17:59:20|337.82|334.94|338.69|335.81|338.69|335.81|337.82|334.94|0
1651514370000|2022-05-02 17:59:30|338.83|335.95|337.97|335.09|338.83|335.95|337.97|335.09|0
1651514380000|2022-05-02 17:59:40|337.82|334.94|338.04|335.16|338.04|335.16|337.82|334.94|0
1651514390000|2022-05-02 17:59:50|337.54|334.66|337.1|334.22|337.68|334.8|337.1|334.22|0
1651514400000|2022-05-02 18:00:00|337.25|334.37|337.68|334.8|337.68|334.8|337.25|334.37|0
1651514410000|2022-05-02 18:00:10|338.4|335.52|338.69|335.81|338.69|335.81|337.82|334.94|0
1651514420000|2022-05-02 18:00:20|338.83|335.95|339.41|336.53|339.55|336.67|338.83|335.95|0
1651514430000|2022-05-02 18:00:30|340.28|337.4|339.99|337.11|340.28|337.4|339.77|336.89|0
1651514440000|2022-05-02 18:00:40|339.7|336.82|339.7|336.82|340.13|337.25|339.7|336.82|0
1651514450000|2022-05-02 18:00:50|339.41|336.53|339.19|336.31|339.55|336.67|339.19|336.31|0
1651514460000|2022-05-02 18:01:00|339.41|336.53|339.12|336.24|339.41|336.53|339.12|336.24|0
1651514470000|2022-05-02 18:01:10|339.26|336.38|339.92|337.04|340.13|337.25|339.26|336.38|0
1651514480000|2022-05-02 18:01:20|339.99|337.11|340.13|337.25|340.28|337.4|339.99|337.11|0
1651514490000|2022-05-02 18:01:30|339.99|337.11|340.71|337.83|340.71|337.83|339.99|337.11|0
1651514500000|2022-05-02 18:01:40|339.99|337.11|340.42|337.54|340.56|337.68|339.99|337.11|0
1651514510000|2022-05-02 18:01:50|340.56|337.68|340.85|337.97|340.85|337.97|340.35|337.47|0
1651514520000|2022-05-02 18:02:00|340.13|337.25|339.41|336.53|340.13|337.25|339.41|336.53|0
1651514530000|2022-05-02 18:02:10|338.62|335.74|337.25|334.37|338.62|335.74|337.1|334.22|0
1651514540000|2022-05-02 18:02:20|337.1|334.22|336.81|333.93|337.1|334.22|336.67|333.79|0
1651514550000|2022-05-02 18:02:30|336.96|334.08|336.6|333.72|336.96|334.08|336.6|333.72|0
1651514560000|2022-05-02 18:02:40|336.67|333.79|336.1|333.22|336.67|333.79|335.88|333|0
1651514570000|2022-05-02 18:02:50|336.38|333.5|335.81|332.93|336.38|333.5|335.81|332.93|0
1651514580000|2022-05-02 18:03:00|335.95|333.07|335.95|333.07|335.95|333.07|335.81|332.93|0
1651514590000|2022-05-02 18:03:10|335.81|332.93|336.1|333.22|336.1|333.22|335.81|332.93|0
1651514600000|2022-05-02 18:03:20|335.88|333|336.1|333.22|336.1|333.22|335.81|332.93|0
1651514610000|2022-05-02 18:03:30|335.88|333|335.81|332.93|335.95|333.07|335.81|332.93|0
1651514620000|2022-05-02 18:03:40|334.95|332.07|335.38|332.5|335.38|332.5|334.95|332.07|0
1651514630000|2022-05-02 18:03:50|335.09|332.21|333.81|330.93|335.09|332.21|333.81|330.93|0
1651514640000|2022-05-02 18:04:00|334.09|331.21|334.52|331.64|334.66|331.78|334.09|331.21|0
1651514650000|2022-05-02 18:04:10|334.66|331.78|335.67|332.79|335.67|332.79|334.66|331.78|0
1651514660000|2022-05-02 18:04:20|336.1|333.22|335.67|332.79|336.1|333.22|335.67|332.79|0
1651514670000|2022-05-02 18:04:30|335.52|332.64|335.52|332.64|335.52|332.64|335.38|332.5|0
1651514680000|2022-05-02 18:04:40|335.24|332.36|334.81|331.93|335.24|332.36|334.81|331.93|0
1651514690000|2022-05-02 18:04:50|333.95|331.07|333.38|330.5|334.09|331.21|333.38|330.5|0
1651514700000|2022-05-02 18:05:00|332.95|330.07|333.81|330.93|333.81|330.93|332.66|329.78|0
1651514710000|2022-05-02 18:05:10|334.23|331.35|334.23|331.35|334.38|331.5|334.23|331.35|0
1651514720000|2022-05-02 18:05:20|334.81|331.93|335.09|332.21|335.52|332.64|334.81|331.93|0
1651514730000|2022-05-02 18:05:30|334.38|331.5|334.38|331.5|334.52|331.64|334.38|331.5|0
1651514740000|2022-05-02 18:05:40|334.23|331.35|334.09|331.21|334.23|331.35|333.66|330.78|0
1651514750000|2022-05-02 18:05:50|333.66|330.78|334.38|331.5|334.38|331.5|333.66|330.78|0
1651514760000|2022-05-02 18:06:00|333.8|330.92|334.09|331.21|334.09|331.21|333.8|330.92|0
1651514770000|2022-05-02 18:06:10|333.95|331.07|333.23|330.35|333.95|331.07|333.23|330.35|0
1651514780000|2022-05-02 18:06:20|333.09|330.21|332.59|329.71|333.09|330.21|332.24|329.36|0
1651514790000|2022-05-02 18:06:30|332.24|329.36|332.52|329.64|332.66|329.78|332.24|329.36|0
1651514800000|2022-05-02 18:06:40|332.66|329.78|332.24|329.36|332.66|329.78|332.24|329.36|0
1651514810000|2022-05-02 18:06:50|332.09|329.21|332.09|329.21|332.52|329.64|332.09|329.21|0
1651514820000|2022-05-02 18:07:00|332.24|329.36|330.96|328.08|332.24|329.36|330.67|327.79|0
1651514830000|2022-05-02 18:07:10|331.1|328.22|331.81|328.93|331.81|328.93|331.1|328.22|0
1651514840000|2022-05-02 18:07:20|331.38|328.5|331.24|328.36|331.52|328.64|331.24|328.36|0
1651514850000|2022-05-02 18:07:30|331.38|328.5|331.38|328.5|331.81|328.93|331.38|328.5|0
1651514860000|2022-05-02 18:07:40|331.46|328.58|331.67|328.79|331.67|328.79|331.38|328.5|0
1651514870000|2022-05-02 18:07:50|331.95|329.07|332.38|329.5|332.38|329.5|331.95|329.07|0
1651514880000|2022-05-02 18:08:00|333.09|330.21|333.66|330.78|333.66|330.78|332.66|329.78|0
1651514890000|2022-05-02 18:08:10|333.88|331|334.09|331.21|334.09|331.21|333.8|330.92|0
1651514900000|2022-05-02 18:08:20|334.23|331.35|334.66|331.78|334.88|332|334.23|331.35|0
1651514910000|2022-05-02 18:08:30|334.09|331.21|335.09|332.21|335.09|332.21|334.09|331.21|0
1651514920000|2022-05-02 18:08:40|335.23|332.35|335.23|332.35|335.38|332.5|335.23|332.35|0
1651514930000|2022-05-02 18:08:50|335.16|332.28|335.09|332.21|335.66|332.78|335.09|332.21|0
1651514940000|2022-05-02 18:09:00|335.23|332.35|336.09|333.21|336.09|333.21|335.23|332.35|0
1651514950000|2022-05-02 18:09:10|336.38|333.5|336.24|333.36|336.38|333.5|336.24|333.36|0
1651514960000|2022-05-02 18:09:20|336.38|333.5|336.95|334.07|336.95|334.07|336.38|333.5|0
1651514970000|2022-05-02 18:09:30|337.24|334.36|337.32|334.44|337.39|334.51|337.17|334.29|0
1651514980000|2022-05-02 18:09:40|337.39|334.51|337.39|334.51|337.82|334.94|337.39|334.51|0
1651514990000|2022-05-02 18:09:50|337.67|334.79|337.67|334.79|337.67|334.79|337.39|334.51|0
1651515000000|2022-05-02 18:10:00|337.82|334.94|337.53|334.65|337.82|334.94|337.39|334.51|0
1651515010000|2022-05-02 18:10:10|337.82|334.94|338.39|335.51|338.39|335.51|337.67|334.79|0
1651515020000|2022-05-02 18:10:20|338.1|335.22|337.38|334.5|338.1|335.22|337.38|334.5|0
1651515030000|2022-05-02 18:10:30|337.67|334.79|337.67|334.79|337.96|335.08|337.53|334.65|0
1651515040000|2022-05-02 18:10:40|337.96|335.08|337.38|334.5|337.96|335.08|337.38|334.5|0
1651515050000|2022-05-02 18:10:50|337.82|334.94|337.67|334.79|337.82|334.94|337.38|334.5|0
1651515060000|2022-05-02 18:11:00|338.39|335.51|338.39|335.51|338.39|335.51|338.1|335.22|0
1651515070000|2022-05-02 18:11:10|338.1|335.22|337.96|335.08|338.1|335.22|337.96|335.08|0
1651515080000|2022-05-02 18:11:20|338.39|335.51|338.25|335.37|338.54|335.66|338.25|335.37|0
1651515090000|2022-05-02 18:11:30|338.97|336.09|339.11|336.23|339.4|336.52|338.97|336.09|0
1651515100000|2022-05-02 18:11:40|338.97|336.09|339.11|336.23|339.4|336.52|338.97|336.09|0
1651515110000|2022-05-02 18:11:50|339.33|336.45|339.26|336.38|339.4|336.52|339.26|336.38|0
1651515120000|2022-05-02 18:12:00|339.4|336.52|339.83|336.95|339.83|336.95|339.4|336.52|0
1651515130000|2022-05-02 18:12:10|340.56|337.68|341.14|338.26|341.14|338.26|340.56|337.68|0
1651515140000|2022-05-02 18:12:20|341.36|338.48|342.44|339.56|342.44|339.56|341.36|338.48|0
1651515150000|2022-05-02 18:12:30|342.52|339.64|342.73|339.85|342.73|339.85|342.52|339.64|0
1651515160000|2022-05-02 18:12:40|342.66|339.78|342.59|339.71|342.88|340|342.59|339.71|0
1651515170000|2022-05-02 18:12:50|342.3|339.42|342.44|339.56|342.44|339.56|342.01|339.13|0
1651515180000|2022-05-02 18:13:00|342.01|339.13|342.73|339.85|343.02|340.14|342.01|339.13|0
1651515190000|2022-05-02 18:13:10|342.88|340|343.02|340.14|343.02|340.14|342.88|340|0
1651515200000|2022-05-02 18:13:20|343.17|340.29|343.46|340.58|343.75|340.87|342.88|340|0
1651515210000|2022-05-02 18:13:30|343.75|340.87|344.33|341.45|344.62|341.74|343.75|340.87|0
1651515220000|2022-05-02 18:13:40|344.48|341.6|344.92|342.04|344.92|342.04|344.48|341.6|0
1651515230000|2022-05-02 18:13:50|345.21|342.33|345.35|342.47|345.35|342.47|345.21|342.33|0
1651515240000|2022-05-02 18:14:00|345.21|342.33|345.35|342.47|345.5|342.62|345.21|342.33|0
1651515250000|2022-05-02 18:14:10|345.21|342.33|345.65|342.77|345.65|342.77|345.21|342.33|0
1651515260000|2022-05-02 18:14:20|345.35|342.47|345.35|342.47|345.5|342.62|345.35|342.47|0
1651515270000|2022-05-02 18:14:30|345.58|342.7|345.79|342.91|345.79|342.91|345.58|342.7|0
1651515280000|2022-05-02 18:14:40|345.43|342.55|345.5|342.62|345.65|342.77|345.35|342.47|0
1651515290000|2022-05-02 18:14:50|345.21|342.33|345.65|342.77|345.65|342.77|345.06|342.18|0
1651515300000|2022-05-02 18:15:00|345.35|342.47|345.65|342.77|345.79|342.91|345.35|342.47|0
1651515310000|2022-05-02 18:15:10|346.08|343.2|345.06|342.18|346.08|343.2|345.06|342.18|0
1651515320000|2022-05-02 18:15:20|345.35|342.47|346.08|343.2|346.08|343.2|345.35|342.47|0
1651515330000|2022-05-02 18:15:30|346.38|343.5|346.67|343.79|346.67|343.79|346.38|343.5|0
1651515340000|2022-05-02 18:15:40|346.75|343.87|346.96|344.08|346.96|344.08|346.75|343.87|0
1651515350000|2022-05-02 18:15:50|347.11|344.23|346.82|343.94|347.62|344.74|346.82|343.94|0
1651515360000|2022-05-02 18:16:00|347.26|344.38|347.11|344.23|347.26|344.38|347.11|344.23|0
1651515370000|2022-05-02 18:16:10|346.82|343.94|347.4|344.52|347.4|344.52|346.82|343.94|0
1651515380000|2022-05-02 18:16:20|347.11|344.23|349.2|346.32|349.2|346.32|347.11|344.23|0
1651515390000|2022-05-02 18:16:30|348.9|346.02|348.9|346.02|349.34|346.46|348.47|345.59|0
1651515400000|2022-05-02 18:16:40|348.83|345.95|348.61|345.73|348.83|345.95|348.61|345.73|0
1651515410000|2022-05-02 18:16:50|348.47|345.59|348.32|345.44|348.47|345.59|347.74|344.86|0
1651515420000|2022-05-02 18:17:00|348.76|345.88|349.2|346.32|349.49|346.61|348.76|345.88|0
1651515430000|2022-05-02 18:17:10|349.05|346.17|348.9|346.02|349.05|346.17|348.76|345.88|0
1651515440000|2022-05-02 18:17:20|348.76|345.88|348.9|346.02|348.9|346.02|348.76|345.88|0
1651515450000|2022-05-02 18:17:30|348.76|345.88|347.59|344.71|348.76|345.88|347.52|344.64|0
1651515460000|2022-05-02 18:17:40|347.88|345|348.47|345.59|348.47|345.59|347.88|345|0
1651515470000|2022-05-02 18:17:50|348.17|345.29|347.74|344.86|348.17|345.29|347.74|344.86|0
1651515480000|2022-05-02 18:18:00|347.96|345.08|347.88|345|348.03|345.15|347.74|344.86|0
1651515490000|2022-05-02 18:18:10|347.74|344.86|347.59|344.71|347.74|344.86|347.3|344.42|0
1651515500000|2022-05-02 18:18:20|347.74|344.86|347.74|344.86|348.03|345.15|347.74|344.86|0
1651515510000|2022-05-02 18:18:30|348.03|345.15|347.15|344.27|348.03|345.15|347.15|344.27|0
1651515520000|2022-05-02 18:18:40|347.44|344.56|348.03|345.15|348.03|345.15|347.44|344.56|0
1651515530000|2022-05-02 18:18:50|348.17|345.29|348.17|345.29|348.32|345.44|348.17|345.29|0
1651515540000|2022-05-02 18:19:00|348.61|345.73|348.76|345.88|348.76|345.88|348.61|345.73|0
1651515550000|2022-05-02 18:19:10|348.61|345.73|349.05|346.17|349.05|346.17|348.61|345.73|0
1651515560000|2022-05-02 18:19:20|349.49|346.61|349.34|346.46|349.49|346.61|349.34|346.46|0
1651515570000|2022-05-02 18:19:30|349.49|346.61|349.34|346.46|349.49|346.61|349.34|346.46|0
1651515580000|2022-05-02 18:19:40|349.49|346.61|349.63|346.75|349.63|346.75|349.49|346.61|0
1651515590000|2022-05-02 18:19:50|349.49|346.61|349.34|346.46|349.63|346.75|349.34|346.46|0
1651515600000|2022-05-02 18:20:00|349.19|346.31|348.76|345.88|349.19|346.31|348.32|345.44|0
1651515610000|2022-05-02 18:20:10|348.54|345.66|349.56|346.68|349.56|346.68|348.54|345.66|0
1651515620000|2022-05-02 18:20:20|349.63|346.75|346.63|343.75|349.78|346.9|346.63|343.75|0
1651515630000|2022-05-02 18:20:30|349.83|346.95|349.39|346.51|349.83|346.95|349.24|346.36|0
1651515640000|2022-05-02 18:20:40|349.24|346.36|349.39|346.51|349.54|346.66|349.24|346.36|0
1651515650000|2022-05-02 18:20:50|349.68|346.8|349.54|346.66|349.68|346.8|349.39|346.51|0
1651515660000|2022-05-02 18:21:00|349.68|346.8|348.95|346.07|349.68|346.8|348.95|346.07|0
1651515670000|2022-05-02 18:21:10|349.03|346.15|348.37|345.49|349.03|346.15|348.37|345.49|0
1651515680000|2022-05-02 18:21:20|347.71|344.83|349.1|346.22|349.1|346.22|347.64|344.76|0
1651515690000|2022-05-02 18:21:30|348.8|345.92|349.24|346.36|349.54|346.66|348.8|345.92|0
1651515700000|2022-05-02 18:21:40|348.51|345.63|348.07|345.19|348.51|345.63|348.07|345.19|0
1651515710000|2022-05-02 18:21:50|348.22|345.34|347.93|345.05|348.22|345.34|347.93|345.05|0
1651515720000|2022-05-02 18:22:00|346.47|343.59|344.87|341.99|346.47|343.59|344.87|341.99|0
1651515730000|2022-05-02 18:22:10|345.45|342.57|346.47|343.59|346.47|343.59|345.45|342.57|0
1651515740000|2022-05-02 18:22:20|347.05|344.17|347.05|344.17|347.2|344.32|347.05|344.17|0
1651515750000|2022-05-02 18:22:30|346.32|343.44|347.2|344.32|347.2|344.32|346.32|343.44|0
1651515760000|2022-05-02 18:22:40|347.42|344.54|347.78|344.9|347.78|344.9|347.42|344.54|0
1651515770000|2022-05-02 18:22:50|347.64|344.76|347.2|344.32|347.64|344.76|346.47|343.59|0
1651515780000|2022-05-02 18:23:00|347.78|344.9|346.69|343.81|347.78|344.9|346.69|343.81|0
1651515790000|2022-05-02 18:23:10|346.91|344.03|346.76|343.88|346.91|344.03|346.61|343.73|0
1651515800000|2022-05-02 18:23:20|346.32|343.44|345.6|342.72|346.32|343.44|345.6|342.72|0
1651515810000|2022-05-02 18:23:30|345.16|342.28|345.3|342.42|345.3|342.42|345.16|342.28|0
1651515820000|2022-05-02 18:23:40|344.65|341.77|344.72|341.84|344.72|341.84|344.58|341.7|0
1651515830000|2022-05-02 18:23:50|345.01|342.13|345.16|342.28|345.16|342.28|344.58|341.7|0
1651515840000|2022-05-02 18:24:00|345.45|342.57|346.18|343.3|346.18|343.3|345.45|342.57|0
1651515850000|2022-05-02 18:24:10|346.03|343.15|345.89|343.01|346.03|343.15|345.45|342.57|0
1651515860000|2022-05-02 18:24:20|345.38|342.5|345.16|342.28|345.38|342.5|345.01|342.13|0
1651515870000|2022-05-02 18:24:30|345.3|342.42|346.18|343.3|346.18|343.3|345.3|342.42|0
1651515880000|2022-05-02 18:24:40|346.03|343.15|345.45|342.57|346.03|343.15|345.45|342.57|0
1651515890000|2022-05-02 18:24:50|345.16|342.28|345.74|342.86|345.74|342.86|344.87|341.99|0
1651515900000|2022-05-02 18:25:00|346.25|343.37|345.89|343.01|346.25|343.37|345.89|343.01|0
1651515910000|2022-05-02 18:25:10|346.32|343.44|346.61|343.73|346.61|343.73|346.32|343.44|0
1651515920000|2022-05-02 18:25:20|347.13|344.25|348.07|345.19|348.07|345.19|347.13|344.25|0
1651515930000|2022-05-02 18:25:30|347.93|345.05|347.34|344.46|347.93|345.05|347.34|344.46|0
1651515940000|2022-05-02 18:25:40|347.2|344.32|347.27|344.39|347.49|344.61|347.2|344.32|0
1651515950000|2022-05-02 18:25:50|347.49|344.61|347.93|345.05|347.93|345.05|347.49|344.61|0
1651515960000|2022-05-02 18:26:00|347.78|344.9|348.36|345.48|348.36|345.48|347.63|344.75|0
1651515970000|2022-05-02 18:26:10|348.22|345.34|348.07|345.19|348.51|345.63|348.07|345.19|0
1651515980000|2022-05-02 18:26:20|347.93|345.05|346.9|344.02|347.93|345.05|346.9|344.02|0
1651515990000|2022-05-02 18:26:30|347.49|344.61|347.2|344.32|347.49|344.61|346.9|344.02|0
1651516000000|2022-05-02 18:26:40|347.27|344.39|346.76|343.88|347.27|344.39|346.76|343.88|0
1651516010000|2022-05-02 18:26:50|346.47|343.59|347.05|344.17|347.05|344.17|346.47|343.59|0
1651516020000|2022-05-02 18:27:00|347.19|344.31|347.19|344.31|347.19|344.31|346.76|343.88|0
1651516030000|2022-05-02 18:27:10|347.05|344.17|346.61|343.73|347.05|344.17|346.61|343.73|0
1651516040000|2022-05-02 18:27:20|346.54|343.66|346.03|343.15|346.61|343.73|346.03|343.15|0
1651516050000|2022-05-02 18:27:30|346.17|343.29|345.88|343|346.17|343.29|345.45|342.57|0
1651516060000|2022-05-02 18:27:40|345.74|342.86|345.45|342.57|345.74|342.86|345.45|342.57|0
1651516070000|2022-05-02 18:27:50|345.74|342.86|345.45|342.57|345.74|342.86|345.45|342.57|0
1651516080000|2022-05-02 18:28:00|345.16|342.28|346.17|343.29|346.17|343.29|345.16|342.28|0
1651516090000|2022-05-02 18:28:10|345.3|342.42|345.74|342.86|345.74|342.86|345.3|342.42|0
1651516100000|2022-05-02 18:28:20|346.03|343.15|346.47|343.59|346.76|343.88|346.03|343.15|0
1651516110000|2022-05-02 18:28:30|346.32|343.44|346.54|343.66|346.54|343.66|346.32|343.44|0
1651516120000|2022-05-02 18:28:40|346.47|343.59|346.47|343.59|347.05|344.17|346.47|343.59|0
1651516130000|2022-05-02 18:28:50|346.61|343.73|346.9|344.02|346.9|344.02|346.61|343.73|0
1651516140000|2022-05-02 18:29:00|346.17|343.29|346.03|343.15|346.17|343.29|345.88|343|0
1651516150000|2022-05-02 18:29:10|346.17|343.29|346.32|343.44|346.32|343.44|346.17|343.29|0
1651516160000|2022-05-02 18:29:20|346.76|343.88|346.32|343.44|346.76|343.88|346.32|343.44|0
1651516170000|2022-05-02 18:29:30|346.03|343.15|346.9|344.02|346.9|344.02|346.03|343.15|0
1651516180000|2022-05-02 18:29:40|346.32|343.44|346.61|343.73|346.61|343.73|346.03|343.15|0
1651516190000|2022-05-02 18:29:50|346.32|343.44|346.76|343.88|346.76|343.88|346.32|343.44|0
1651516200000|2022-05-02 18:30:00|346.61|343.73|347.63|344.75|347.63|344.75|346.61|343.73|0
1651516210000|2022-05-02 18:30:10|347.48|344.6|346.17|343.29|347.48|344.6|346.17|343.29|0
1651516220000|2022-05-02 18:30:20|346.76|343.88|347.34|344.46|347.34|344.46|346.32|343.44|0
1651516230000|2022-05-02 18:30:30|347.48|344.6|348.07|345.19|348.36|345.48|347.48|344.6|0
1651516240000|2022-05-02 18:30:40|348.36|345.48|348.36|345.48|348.36|345.48|348.36|345.48|0
1651516250000|2022-05-02 18:30:50|348.07|345.19|347.63|344.75|348.07|345.19|347.48|344.6|0
1651516260000|2022-05-02 18:31:00|347.41|344.53|346.32|343.44|347.41|344.53|346.1|343.22|0
1651516270000|2022-05-02 18:31:10|346.9|344.02|347.48|344.6|347.48|344.6|346.76|343.88|0
1651516280000|2022-05-02 18:31:20|347.19|344.31|347.63|344.75|347.63|344.75|347.05|344.17|0
1651516290000|2022-05-02 18:31:30|347.48|344.6|347.78|344.9|347.78|344.9|347.48|344.6|0
1651516300000|2022-05-02 18:31:40|347.48|344.6|347.48|344.6|347.92|345.04|347.34|344.46|0
1651516310000|2022-05-02 18:31:50|346.9|344.02|346.1|343.22|346.9|344.02|346.1|343.22|0
1651516320000|2022-05-02 18:32:00|346.17|343.29|346.03|343.15|346.17|343.29|346.03|343.15|0
1651516330000|2022-05-02 18:32:10|346.46|343.58|345.44|342.56|346.46|343.58|345.44|342.56|0
1651516340000|2022-05-02 18:32:20|345.3|342.42|345.3|342.42|345.59|342.71|345.23|342.35|0
1651516350000|2022-05-02 18:32:30|345.74|342.86|346.46|343.58|346.46|343.58|345.74|342.86|0
1651516360000|2022-05-02 18:32:40|345.59|342.71|345.74|342.86|345.74|342.86|344.72|341.84|0
1651516370000|2022-05-02 18:32:50|346.03|343.15|346.32|343.44|346.32|343.44|345.74|342.86|0
1651516380000|2022-05-02 18:33:00|346.17|343.29|345.88|343|346.17|343.29|345.88|343|0
1651516390000|2022-05-02 18:33:10|345.44|342.56|345.88|343|345.88|343|345.44|342.56|0
1651516400000|2022-05-02 18:33:20|345.44|342.56|345.01|342.13|345.59|342.71|345.01|342.13|0
1651516410000|2022-05-02 18:33:30|344.65|341.77|344.07|341.19|344.86|341.98|344.07|341.19|0
1651516420000|2022-05-02 18:33:40|343.99|341.11|343.56|340.68|344.28|341.4|343.56|340.68|0
1651516430000|2022-05-02 18:33:50|343.41|340.53|344.28|341.4|344.28|341.4|343.41|340.53|0
1651516440000|2022-05-02 18:34:00|344.72|341.84|344.43|341.55|345.01|342.13|344.43|341.55|0
1651516450000|2022-05-02 18:34:10|344.5|341.62|344.94|342.06|345.15|342.27|344.5|341.62|0
1651516460000|2022-05-02 18:34:20|344.72|341.84|344.43|341.55|344.72|341.84|344.28|341.4|0
1651516470000|2022-05-02 18:34:30|344.28|341.4|343.92|341.04|344.28|341.4|343.92|341.04|0
1651516480000|2022-05-02 18:34:40|343.99|341.11|344.28|341.4|344.28|341.4|343.85|340.97|0
1651516490000|2022-05-02 18:34:50|344.72|341.84|344.72|341.84|344.86|341.98|344.57|341.69|0
1651516500000|2022-05-02 18:35:00|345.01|342.13|345.59|342.71|345.73|342.85|345.01|342.13|0
1651516510000|2022-05-02 18:35:10|345.88|343|345.73|342.85|346.17|343.29|345.73|342.85|0
1651516520000|2022-05-02 18:35:20|345.59|342.71|346.75|343.87|346.75|343.87|345.59|342.71|0
1651516530000|2022-05-02 18:35:30|346.9|344.02|346.75|343.87|347.04|344.16|346.75|343.87|0
1651516540000|2022-05-02 18:35:40|347.04|344.16|346.75|343.87|347.04|344.16|346.61|343.73|0
1651516550000|2022-05-02 18:35:50|346.61|343.73|347.19|344.31|347.19|344.31|346.61|343.73|0
1651516560000|2022-05-02 18:36:00|347.34|344.46|347.77|344.89|348.21|345.33|347.34|344.46|0
1651516570000|2022-05-02 18:36:10|347.63|344.75|347.04|344.16|347.63|344.75|347.04|344.16|0
1651516580000|2022-05-02 18:36:20|347.41|344.53|348.07|345.19|348.21|345.33|347.41|344.53|0
1651516590000|2022-05-02 18:36:30|347.63|344.75|347.19|344.31|347.63|344.75|347.04|344.16|0
1651516600000|2022-05-02 18:36:40|347.33|344.45|348.21|345.33|348.21|345.33|347.33|344.45|0
1651516610000|2022-05-02 18:36:50|348.06|345.18|348.29|345.41|348.29|345.41|348.06|345.18|0
1651516620000|2022-05-02 18:37:00|348.21|345.33|348.36|345.48|348.5|345.62|348.21|345.33|0
1651516630000|2022-05-02 18:37:10|347.77|344.89|346.61|343.73|347.77|344.89|346.39|343.51|0
1651516640000|2022-05-02 18:37:20|346.9|344.02|347.7|344.82|347.7|344.82|346.9|344.02|0
1651516650000|2022-05-02 18:37:30|348.06|345.18|347.48|344.6|348.36|345.48|347.48|344.6|0
1651516660000|2022-05-02 18:37:40|347.63|344.75|346.97|344.09|347.63|344.75|346.9|344.02|0
1651516670000|2022-05-02 18:37:50|346.9|344.02|347.56|344.68|347.77|344.89|346.75|343.87|0
1651516680000|2022-05-02 18:38:00|347.33|344.45|346.9|344.02|348.06|345.18|346.9|344.02|0
1651516690000|2022-05-02 18:38:10|347.04|344.16|346.83|343.95|347.04|344.16|346.61|343.73|0
1651516700000|2022-05-02 18:38:20|346.46|343.58|346.46|343.58|346.75|343.87|346.46|343.58|0
1651516710000|2022-05-02 18:38:30|346.31|343.43|346.46|343.58|346.46|343.58|346.17|343.29|0
1651516720000|2022-05-02 18:38:40|345.73|342.85|344.86|341.98|345.73|342.85|344.86|341.98|0
1651516730000|2022-05-02 18:38:50|344.42|341.54|344.42|341.54|344.42|341.54|343.99|341.11|0
1651516740000|2022-05-02 18:39:00|344.28|341.4|343.99|341.11|344.42|341.54|343.99|341.11|0
1651516750000|2022-05-02 18:39:10|344.28|341.4|344.57|341.69|344.57|341.69|344.28|341.4|0
1651516760000|2022-05-02 18:39:20|345.15|342.27|345.44|342.56|345.44|342.56|345.15|342.27|0
1651516770000|2022-05-02 18:39:30|345.59|342.71|345.88|343|345.88|343|345.59|342.71|0
1651516780000|2022-05-02 18:39:40|346.02|343.14|346.46|343.58|346.46|343.58|346.02|343.14|0
1651516790000|2022-05-02 18:39:50|346.31|343.43|346.9|344.02|346.9|344.02|346.31|343.43|0
1651516800000|2022-05-02 18:40:00|346.6|343.72|346.6|343.72|346.75|343.87|346.46|343.58|0
1651516810000|2022-05-02 18:40:10|346.75|343.87|347.48|344.6|347.48|344.6|346.75|343.87|0
1651516820000|2022-05-02 18:40:20|347.92|345.04|347.33|344.45|347.92|345.04|347.33|344.45|0
1651516830000|2022-05-02 18:40:30|347.48|344.6|345.81|342.93|347.48|344.6|345.81|342.93|0
1651516840000|2022-05-02 18:40:40|345.73|342.85|345.73|342.85|345.88|343|345.15|342.27|0
1651516850000|2022-05-02 18:40:50|345.88|343|345.73|342.85|345.88|343|345.44|342.56|0
1651516860000|2022-05-02 18:41:00|346.6|343.72|346.89|344.01|346.89|344.01|346.46|343.58|0
1651516870000|2022-05-02 18:41:10|346.31|343.43|346.17|343.29|346.6|343.72|346.17|343.29|0
1651516880000|2022-05-02 18:41:20|346.46|343.58|346.97|344.09|347.19|344.31|346.46|343.58|0
1651516890000|2022-05-02 18:41:30|346.75|343.87|346.89|344.01|346.89|344.01|346.75|343.87|0
1651516900000|2022-05-02 18:41:40|347.19|344.31|346.89|344.01|347.41|344.53|346.89|344.01|0
1651516910000|2022-05-02 18:41:50|346.75|343.87|346.46|343.58|346.75|343.87|346.46|343.58|0
1651516920000|2022-05-02 18:42:00|346.53|343.65|346.02|343.14|346.53|343.65|345.73|342.85|0
1651516930000|2022-05-02 18:42:10|346.17|343.29|347.62|344.74|347.62|344.74|346.17|343.29|0
1651516940000|2022-05-02 18:42:20|347.33|344.45|347.77|344.89|347.77|344.89|347.26|344.38|0
1651516950000|2022-05-02 18:42:30|348.21|345.33|348.79|345.91|348.79|345.91|348.21|345.33|0
1651516960000|2022-05-02 18:42:40|349.23|346.35|349.82|346.94|349.82|346.94|349.23|346.35|0
1651516970000|2022-05-02 18:42:50|350.11|347.23|349.96|347.08|350.11|347.23|349.96|347.08|0
1651516980000|2022-05-02 18:43:00|350.26|347.38|350.84|347.96|351.14|348.26|350.26|347.38|0
1651516990000|2022-05-02 18:43:10|351.58|348.7|352.61|349.73|352.61|349.73|351.58|348.7|0
1651517000000|2022-05-02 18:43:20|352.46|349.58|353.05|350.17|353.05|350.17|352.46|349.58|0
1651517010000|2022-05-02 18:43:30|353.2|350.32|353.2|350.32|353.35|350.47|353.05|350.17|0
1651517020000|2022-05-02 18:43:40|353.35|350.47|353.64|350.76|353.64|350.76|353.35|350.47|0
1651517030000|2022-05-02 18:43:50|353.79|350.91|354.08|351.2|354.08|351.2|353.79|350.91|0
1651517040000|2022-05-02 18:44:00|353.94|351.06|353.49|350.61|354.23|351.35|353.49|350.61|0
1651517050000|2022-05-02 18:44:10|353.57|350.69|353.72|350.84|353.72|350.84|353.57|350.69|0
1651517060000|2022-05-02 18:44:20|353.94|351.06|352.76|349.88|353.94|351.06|352.76|349.88|0
1651517070000|2022-05-02 18:44:30|353.2|350.32|351.87|348.99|353.2|350.32|351.87|348.99|0
1651517080000|2022-05-02 18:44:40|352.02|349.14|352.17|349.29|352.17|349.29|351.87|348.99|0
1651517090000|2022-05-02 18:44:50|351.72|348.84|351.58|348.7|351.72|348.84|351.28|348.4|0
1651517100000|2022-05-02 18:45:00|351.43|348.55|350.7|347.82|351.43|348.55|350.55|347.67|0
1651517110000|2022-05-02 18:45:10|350.4|347.52|349.75|346.87|350.7|347.82|349.67|346.79|0
1651517120000|2022-05-02 18:45:20|349.82|346.94|349.23|346.35|349.82|346.94|349.23|346.35|0
1651517130000|2022-05-02 18:45:30|349.38|346.5|349.23|346.35|349.38|346.5|349.16|346.28|0
1651517140000|2022-05-02 18:45:40|348.64|345.76|345.95|343.07|348.64|345.76|345.95|343.07|0
1651517150000|2022-05-02 18:45:50|346.02|343.14|343.98|341.1|346.02|343.14|343.98|341.1|0
1651517160000|2022-05-02 18:46:00|344.13|341.25|343.41|340.53|344.13|341.25|343.41|340.53|0
1651517170000|2022-05-02 18:46:10|343.55|340.67|343.77|340.89|344.13|341.25|343.55|340.67|0
1651517180000|2022-05-02 18:46:20|343.41|340.53|345|342.12|345|342.12|343.41|340.53|0
1651517190000|2022-05-02 18:46:30|345.15|342.27|344.85|341.97|345.58|342.7|344.85|341.97|0
1651517200000|2022-05-02 18:46:40|345.15|342.27|345.58|342.7|345.58|342.7|345.15|342.27|0
1651517210000|2022-05-02 18:46:50|345.73|342.85|345.82|342.46|345.82|342.85|345.44|342.46|0
1651517220000|2022-05-02 18:47:00|346.26|342.9|345.68|342.32|346.26|342.9|345.68|342.32|0
1651517230000|2022-05-02 18:47:10|344.95|341.59|345.53|342.17|345.53|342.17|344.95|341.59|0
1651517240000|2022-05-02 18:47:20|345.82|342.46|346.11|342.75|346.4|343.04|345.82|342.46|0
1651517250000|2022-05-02 18:47:30|346.33|342.97|345.68|342.32|346.33|342.97|345.68|342.32|0
1651517260000|2022-05-02 18:47:40|345.82|342.46|345.97|342.61|345.97|342.61|345.82|342.46|0
1651517270000|2022-05-02 18:47:50|344.95|341.59|345.68|342.32|345.68|342.32|344.95|341.59|0
1651517280000|2022-05-02 18:48:00|345.97|342.61|345.82|342.46|345.97|342.61|345.82|342.46|0
1651517290000|2022-05-02 18:48:10|346.74|343.38|345.26|341.9|346.74|343.38|345.26|341.9|0
1651517300000|2022-05-02 18:48:20|345.19|341.83|345.09|341.73|345.19|341.83|344.65|341.29|0
1651517310000|2022-05-02 18:48:30|344.65|341.29|344.65|341.29|344.8|341.44|344.65|341.29|0
1651517320000|2022-05-02 18:48:40|344.8|341.44|344.65|341.29|345.09|341.73|344.65|341.29|0
1651517330000|2022-05-02 18:48:50|343.92|340.56|344.5|341.14|344.65|341.29|343.92|340.56|0
1651517340000|2022-05-02 18:49:00|344.8|341.44|344.5|341.14|344.8|341.44|344.21|340.85|0
1651517350000|2022-05-02 18:49:10|343.34|339.98|343.92|340.56|343.92|340.56|343.2|339.84|0
1651517360000|2022-05-02 18:49:20|344.36|341|344.07|340.71|344.36|341|344.07|340.71|0
1651517370000|2022-05-02 18:49:30|343.78|340.42|344.21|340.85|344.21|340.85|343.63|340.27|0
1651517380000|2022-05-02 18:49:40|344|340.64|344.36|341|344.36|341|344|340.64|0
1651517390000|2022-05-02 18:49:50|344.21|340.85|343.49|340.13|344.21|340.85|343.34|339.98|0
1651517400000|2022-05-02 18:50:00|343.63|340.27|343.34|339.98|343.92|340.56|343.34|339.98|0
1651517410000|2022-05-02 18:50:10|343.63|340.27|343.92|340.56|344.21|340.85|343.49|340.13|0
1651517420000|2022-05-02 18:50:20|344.36|341|344.94|341.58|344.94|341.58|344.36|341|0
1651517430000|2022-05-02 18:50:30|345.09|341.73|345.09|341.73|345.38|342.02|345.09|341.73|0
1651517440000|2022-05-02 18:50:40|345.52|342.16|345.52|342.16|345.89|342.53|345.23|341.87|0
1651517450000|2022-05-02 18:50:50|345.67|342.31|345.82|342.46|345.96|342.6|345.67|342.31|0
1651517460000|2022-05-02 18:51:00|346.11|342.75|346.55|343.19|347.42|344.06|346.11|342.75|0
1651517470000|2022-05-02 18:51:10|346.25|342.89|345.52|342.16|346.25|342.89|345.52|342.16|0
1651517480000|2022-05-02 18:51:20|345.75|342.39|346.4|343.04|346.55|343.19|345.75|342.39|0
1651517490000|2022-05-02 18:51:30|346.11|342.75|345.74|342.38|346.25|342.89|345.74|342.38|0
1651517500000|2022-05-02 18:51:40|345.67|342.31|344.94|341.58|345.89|342.53|344.79|341.43|0
1651517510000|2022-05-02 18:51:50|345.09|341.73|344.94|341.58|345.6|342.24|344.94|341.58|0
1651517520000|2022-05-02 18:52:00|345.09|341.73|345.96|342.6|345.96|342.6|345.09|341.73|0
1651517530000|2022-05-02 18:52:10|345.52|342.16|345.23|341.87|345.52|342.16|345.23|341.87|0
1651517540000|2022-05-02 18:52:20|345.38|342.02|345.16|341.8|345.96|342.6|345.16|341.8|0
1651517550000|2022-05-02 18:52:30|345.09|341.73|344|340.64|345.09|341.73|344|340.64|0
1651517560000|2022-05-02 18:52:40|343.48|340.12|343.19|339.83|343.77|340.41|343.12|339.76|0
1651517570000|2022-05-02 18:52:50|342.61|339.25|342.61|339.25|342.61|339.25|342.18|338.82|0
1651517580000|2022-05-02 18:53:00|342.18|338.82|342.47|339.11|342.47|339.11|342.18|338.82|0
1651517590000|2022-05-02 18:53:10|342.76|339.4|343.05|339.69|343.05|339.69|342.76|339.4|0
1651517600000|2022-05-02 18:53:20|342.32|338.96|342.47|339.11|342.47|339.11|342.18|338.82|0
1651517610000|2022-05-02 18:53:30|342.18|338.82|338.42|335.06|342.18|338.82|338.42|335.06|0
1651517620000|2022-05-02 18:53:40|337.99|334.63|338.42|335.06|338.79|335.43|337.85|334.49|0
1651517630000|2022-05-02 18:53:50|338.28|334.92|338.71|335.35|338.71|335.35|338.28|334.92|0
1651517640000|2022-05-02 18:54:00|338.57|335.21|339.29|335.93|339.86|336.5|338.57|335.21|0
1651517650000|2022-05-02 18:54:10|339.72|336.36|340.23|336.87|340.23|336.87|339.72|336.36|0
1651517660000|2022-05-02 18:54:20|340.59|337.23|339.86|336.5|340.73|337.37|339.86|336.5|0
1651517670000|2022-05-02 18:54:30|340.3|336.94|340.3|336.94|340.44|337.08|340.23|336.87|0
1651517680000|2022-05-02 18:54:40|340.52|337.16|340.15|336.79|340.58|337.22|340.15|336.79|0
1651517690000|2022-05-02 18:54:50|340.73|337.37|340.44|337.08|340.73|337.37|340.44|337.08|0
1651517700000|2022-05-02 18:55:00|340.58|337.22|340.01|336.65|340.58|337.22|340.01|336.65|0
1651517710000|2022-05-02 18:55:10|340.58|337.22|341.31|337.95|341.31|337.95|340.58|337.22|0
1651517720000|2022-05-02 18:55:20|341.16|337.8|341.16|337.8|341.16|337.8|340.95|337.59|0
1651517730000|2022-05-02 18:55:30|341.31|337.95|340.15|336.79|341.31|337.95|340.15|336.79|0
1651517740000|2022-05-02 18:55:40|340.01|336.65|340.87|337.51|340.87|337.51|340.01|336.65|0
1651517750000|2022-05-02 18:55:50|341.31|337.95|341.09|337.73|341.31|337.95|341.09|337.73|0
1651517760000|2022-05-02 18:56:00|341.31|337.95|341.82|338.46|341.82|338.46|341.31|337.95|0
1651517770000|2022-05-02 18:56:10|341.45|338.09|343.48|340.12|343.48|340.12|341.45|338.09|0
1651517780000|2022-05-02 18:56:20|342.76|339.4|342.9|339.54|342.9|339.54|342.76|339.4|0
1651517790000|2022-05-02 18:56:30|343.19|339.83|343.63|340.27|344.21|340.85|343.19|339.83|0
1651517800000|2022-05-02 18:56:40|344.21|340.85|344.35|340.99|344.35|340.99|344.21|340.85|0
1651517810000|2022-05-02 18:56:50|344.79|341.43|344.06|340.7|344.94|341.58|344.06|340.7|0
1651517820000|2022-05-02 18:57:00|344.5|341.14|345.37|342.01|345.37|342.01|344.5|341.14|0
1651517830000|2022-05-02 18:57:10|345.52|342.16|345.67|342.31|346.1|342.74|345.37|342.01|0
1651517840000|2022-05-02 18:57:20|344.79|341.43|344.65|341.29|344.79|341.43|344.5|341.14|0
1651517850000|2022-05-02 18:57:30|345.23|341.87|345.37|342.01|345.52|342.16|345.23|341.87|0
1651517860000|2022-05-02 18:57:40|345.52|342.16|345.52|342.16|345.52|342.16|345.37|342.01|0
1651517870000|2022-05-02 18:57:50|345.37|342.01|345.81|342.45|345.81|342.45|345.37|342.01|0
1651517880000|2022-05-02 18:58:00|345.96|342.6|346.54|343.18|346.83|343.47|345.96|342.6|0
1651517890000|2022-05-02 18:58:10|346.1|342.74|346.1|342.74|346.1|342.74|345.67|342.31|0
1651517900000|2022-05-02 18:58:20|345.6|342.24|346.25|342.89|346.25|342.89|345.6|342.24|0
1651517910000|2022-05-02 18:58:30|345.59|342.23|345.81|342.45|346.4|343.04|345.52|342.16|0
1651517920000|2022-05-02 18:58:40|345.23|341.87|344.94|341.58|345.23|341.87|344.94|341.58|0
1651517930000|2022-05-02 18:58:50|345.52|342.16|346.1|342.74|346.39|343.03|345.52|342.16|0
1651517940000|2022-05-02 18:59:00|346.25|342.89|345.23|341.87|346.39|343.03|345.23|341.87|0
1651517950000|2022-05-02 18:59:10|345.52|342.16|345.66|342.3|345.96|342.6|345.52|342.16|0
1651517960000|2022-05-02 18:59:20|346.1|342.74|346.69|343.33|346.69|343.33|346.1|342.74|0
1651517970000|2022-05-02 18:59:30|347.13|343.77|346.69|343.33|347.27|343.91|346.69|343.33|0
1651517980000|2022-05-02 18:59:40|346.39|343.03|346.1|342.74|346.39|343.03|346.1|342.74|0
1651517990000|2022-05-02 18:59:50|345.96|342.6|345.23|341.87|346.1|342.74|345.23|341.87|0
1651518000000|2022-05-02 19:00:00|345.08|341.72|342.46|339.1|345.08|341.72|342.46|339.1|0
1651518010000|2022-05-02 19:00:10|342.61|339.25|344.06|340.7|344.06|340.7|342.61|339.25|0
1651518020000|2022-05-02 19:00:20|343.77|340.41|343.92|340.56|344.06|340.7|343.77|340.41|0
1651518030000|2022-05-02 19:00:30|344.21|340.85|343.62|340.26|344.21|340.85|343.56|340.2|0
1651518040000|2022-05-02 19:00:40|343.33|339.97|341.74|338.38|343.33|339.97|341.74|338.38|0
1651518050000|2022-05-02 19:00:50|342.17|338.81|341.59|338.23|342.32|338.96|341.59|338.23|0
1651518060000|2022-05-02 19:01:00|341.74|338.38|341.01|337.65|342.17|338.81|341.01|337.65|0
1651518070000|2022-05-02 19:01:10|341.59|338.23|341.45|338.09|341.74|338.38|341.45|338.09|0
1651518080000|2022-05-02 19:01:20|342.32|338.96|342.75|339.39|342.75|339.39|342.32|338.96|0
1651518090000|2022-05-02 19:01:30|342.61|339.25|342.61|339.25|342.9|339.54|342.61|339.25|0
1651518100000|2022-05-02 19:01:40|342.17|338.81|342.03|338.67|342.17|338.81|341.59|338.23|0
1651518110000|2022-05-02 19:01:50|341.59|338.23|341.16|337.8|341.59|338.23|341.16|337.8|0
1651518120000|2022-05-02 19:02:00|341.52|338.16|342.61|339.25|342.61|339.25|341.52|338.16|0
1651518130000|2022-05-02 19:02:10|342.46|339.1|343.62|340.26|343.62|340.26|342.32|338.96|0
1651518140000|2022-05-02 19:02:20|343.48|340.12|344.06|340.7|344.06|340.7|342.83|339.47|0
1651518150000|2022-05-02 19:02:30|344.21|340.85|344.06|340.7|344.21|340.85|344.06|340.7|0
1651518160000|2022-05-02 19:02:40|344.64|341.28|343.77|340.41|344.64|341.28|343.77|340.41|0
1651518170000|2022-05-02 19:02:50|343.55|340.19|343.04|339.68|344.21|340.85|343.04|339.68|0
1651518180000|2022-05-02 19:03:00|344.06|340.7|342.9|339.54|344.06|340.7|342.9|339.54|0
1651518190000|2022-05-02 19:03:10|343.55|340.19|342.17|338.81|343.55|340.19|342.03|338.67|0
1651518200000|2022-05-02 19:03:20|341.3|337.94|340.58|337.22|341.88|338.52|340.58|337.22|0
1651518210000|2022-05-02 19:03:30|340.44|337.08|339.21|335.85|340.44|337.08|339.14|335.78|0
1651518220000|2022-05-02 19:03:40|339.86|336.5|340.72|337.36|340.72|337.36|339.86|336.5|0
1651518230000|2022-05-02 19:03:50|340|336.64|340.87|337.51|340.87|337.51|340|336.64|0
1651518240000|2022-05-02 19:04:00|340.72|337.36|340.22|336.86|340.72|337.36|339.86|336.5|0
1651518250000|2022-05-02 19:04:10|339.42|336.06|338.42|335.06|339.42|336.06|338.42|335.06|0
1651518260000|2022-05-02 19:04:20|337.84|334.48|336.62|333.26|337.84|334.48|336.62|333.26|0
1651518270000|2022-05-02 19:04:30|336.84|333.48|336.26|332.9|336.84|333.48|336.26|332.9|0
1651518280000|2022-05-02 19:04:40|337.55|334.19|338.56|335.2|338.56|335.2|337.55|334.19|0
1651518290000|2022-05-02 19:04:50|338.42|335.06|338.2|334.84|338.7|335.34|338.2|334.84|0
1651518300000|2022-05-02 19:05:00|338.13|334.77|337.27|333.91|338.13|334.77|337.12|333.76|0
1651518310000|2022-05-02 19:05:10|336.41|333.05|335.26|331.9|336.41|333.05|335.26|331.9|0
1651518320000|2022-05-02 19:05:20|334.97|331.61|335.62|332.26|335.62|332.26|334.97|331.61|0
1651518330000|2022-05-02 19:05:30|335.83|332.47|336.26|332.9|336.4|333.04|335.83|332.47|0
1651518340000|2022-05-02 19:05:40|335.83|332.47|336.26|332.9|336.26|332.9|335.69|332.33|0
1651518350000|2022-05-02 19:05:50|335.97|332.61|335.97|332.61|336.05|332.69|335.69|332.33|0
1651518360000|2022-05-02 19:06:00|336.12|332.76|336.55|333.19|336.55|333.19|335.69|332.33|0
1651518370000|2022-05-02 19:06:10|336.26|332.9|336.26|332.9|336.69|333.33|336.12|332.76|0
1651518380000|2022-05-02 19:06:20|336.55|333.19|335.97|332.61|336.55|333.19|335.97|332.61|0
1651518390000|2022-05-02 19:06:30|335.83|332.47|336.12|332.76|336.12|332.76|335.83|332.47|0
1651518400000|2022-05-02 19:06:40|335.83|332.47|336.26|332.9|336.4|333.04|335.83|332.47|0
1651518410000|2022-05-02 19:06:50|336.77|333.41|335.97|332.61|336.77|333.41|335.97|332.61|0
1651518420000|2022-05-02 19:07:00|336.05|332.69|335.54|332.18|336.05|332.69|335.26|331.9|0
1651518430000|2022-05-02 19:07:10|335.69|332.33|335.62|332.26|335.69|332.33|335.26|331.9|0
1651518440000|2022-05-02 19:07:20|334.97|331.61|333.97|330.61|334.97|331.61|333.97|330.61|0
1651518450000|2022-05-02 19:07:30|333.83|330.47|333.9|330.54|333.9|330.54|333.55|330.19|0
1651518460000|2022-05-02 19:07:40|333.83|330.47|334.4|331.04|334.4|331.04|333.62|330.26|0
1651518470000|2022-05-02 19:07:50|334.97|331.61|335.83|332.47|335.83|332.47|334.97|331.61|0
1651518480000|2022-05-02 19:08:00|336.12|332.76|336.98|333.62|336.98|333.62|336.12|332.76|0
1651518490000|2022-05-02 19:08:10|337.12|333.76|337.05|333.69|337.12|333.76|336.83|333.47|0
1651518500000|2022-05-02 19:08:20|338.13|334.77|337.69|334.33|338.56|335.2|337.69|334.33|0
1651518510000|2022-05-02 19:08:30|337.34|333.98|336.69|333.33|337.34|333.98|336.4|333.04|0
1651518520000|2022-05-02 19:08:40|336.26|332.9|336.26|332.9|336.33|332.97|336.05|332.69|0
1651518530000|2022-05-02 19:08:50|336.55|333.19|336.4|333.04|336.55|333.19|336.26|332.9|0
1651518540000|2022-05-02 19:09:00|335.97|332.61|335.26|331.9|336.05|332.69|335.05|331.69|0
1651518550000|2022-05-02 19:09:10|334.69|331.33|334.69|331.33|334.69|331.33|334.4|331.04|0
1651518560000|2022-05-02 19:09:20|334.11|330.75|333.05|329.69|334.11|330.75|333.05|329.69|0
1651518570000|2022-05-02 19:09:30|333.4|330.04|331.41|328.05|333.4|330.04|331.41|328.05|0
1651518580000|2022-05-02 19:09:40|329.71|326.35|330.13|326.77|330.13|326.77|329.22|325.86|0
1651518590000|2022-05-02 19:09:50|330.49|327.13|331.13|327.77|331.13|327.77|330.49|327.13|0
1651518600000|2022-05-02 19:10:00|331.34|327.98|329.14|325.78|331.34|327.98|329.14|325.78|0
1651518610000|2022-05-02 19:10:10|329.43|326.07|328.44|325.08|329.43|326.07|328.3|324.94|0
1651518620000|2022-05-02 19:10:20|328.16|324.8|328.65|325.29|328.65|325.29|328.16|324.8|0
1651518630000|2022-05-02 19:10:30|328.16|324.8|329.43|326.07|329.43|326.07|328.16|324.8|0
1651518640000|2022-05-02 19:10:40|329.36|326|329.57|326.21|329.57|326.21|329.36|326|0
1651518650000|2022-05-02 19:10:50|329.29|325.93|329.71|326.35|329.85|326.49|329.29|325.93|0
1651518660000|2022-05-02 19:11:00|329.85|326.49|328.86|325.5|329.85|326.49|328.86|325.5|0
1651518670000|2022-05-02 19:11:10|329|325.64|326.05|322.69|329|325.64|326.05|322.69|0
1651518680000|2022-05-02 19:11:20|327.03|323.67|326.75|323.39|327.03|323.67|326.75|323.39|0
1651518690000|2022-05-02 19:11:30|326.19|322.83|327.03|323.67|327.03|323.67|326.19|322.83|0
1651518700000|2022-05-02 19:11:40|327.17|323.81|327.59|324.23|327.59|324.23|327.03|323.67|0
1651518710000|2022-05-02 19:11:50|327.87|324.51|326.75|323.39|327.87|324.51|326.75|323.39|0
1651518720000|2022-05-02 19:12:00|325.76|322.4|326.61|323.25|326.61|323.25|325.76|322.4|0
1651518730000|2022-05-02 19:12:10|326.68|323.32|325.76|322.4|326.68|323.32|325.62|322.26|0
1651518740000|2022-05-02 19:12:20|325.48|322.12|325.06|321.7|325.48|322.12|325.06|321.7|0
1651518750000|2022-05-02 19:12:30|325.48|322.12|325.34|321.98|325.62|322.26|325.34|321.98|0
1651518760000|2022-05-02 19:12:40|325.62|322.26|325.62|322.26|325.7|322.34|325.62|322.26|0
1651518770000|2022-05-02 19:12:50|325.56|322.2|325.34|321.98|325.76|322.4|325.34|321.98|0
1651518780000|2022-05-02 19:13:00|325.2|321.84|325.14|321.78|325.34|321.98|325.06|321.7|0
1651518790000|2022-05-02 19:13:10|325.34|321.98|323.38|320.02|325.34|321.98|323.38|320.02|0
1651518800000|2022-05-02 19:13:20|323.11|319.75|322.27|318.91|323.11|319.75|322.27|318.91|0
1651518810000|2022-05-02 19:13:30|322.41|319.05|322.41|319.05|323.11|319.75|322.41|319.05|0
1651518820000|2022-05-02 19:13:40|322.69|319.33|322.55|319.19|322.69|319.33|322.55|319.19|0
1651518830000|2022-05-02 19:13:50|322.27|318.91|322.97|319.61|322.97|319.61|322.27|318.91|0
1651518840000|2022-05-02 19:14:00|322.83|319.47|323.24|319.88|323.24|319.88|322.83|319.47|0
1651518850000|2022-05-02 19:14:10|323.52|320.16|324.08|320.72|324.08|320.72|323.52|320.16|0
1651518860000|2022-05-02 19:14:20|324.22|320.86|322.69|319.33|324.22|320.86|322.69|319.33|0
1651518870000|2022-05-02 19:14:30|322.83|319.47|323.04|319.68|323.04|319.68|322.69|319.33|0
1651518880000|2022-05-02 19:14:40|323.1|319.74|322.97|319.61|323.1|319.74|322.83|319.47|0
1651518890000|2022-05-02 19:14:50|322.83|319.47|321.69|318.33|322.83|319.47|321.69|318.33|0
1651518900000|2022-05-02 19:15:00|321.41|318.05|321.69|318.33|321.69|318.33|321.41|318.05|0
1651518910000|2022-05-02 19:15:10|321.63|318.27|322.11|318.75|322.11|318.75|321.41|318.05|0
1651518920000|2022-05-02 19:15:20|322.39|319.03|321.55|318.19|322.39|319.03|321.55|318.19|0
1651518930000|2022-05-02 19:15:30|321.41|318.05|321.27|317.91|321.41|318.05|321.27|317.91|0
1651518940000|2022-05-02 19:15:40|321.41|318.05|321.69|318.33|321.69|318.33|321.41|318.05|0
1651518950000|2022-05-02 19:15:50|321.41|318.05|321.27|317.91|321.55|318.19|321.27|317.91|0
1651518960000|2022-05-02 19:16:00|321.83|318.47|321.27|317.91|321.83|318.47|321.27|317.91|0
1651518970000|2022-05-02 19:16:10|321.41|318.05|319.88|316.52|321.41|318.05|319.88|316.52|0
1651518980000|2022-05-02 19:16:20|320.09|316.73|321.97|318.61|321.97|318.61|320.09|316.73|0
1651518990000|2022-05-02 19:16:30|321.69|318.33|322.39|319.03|322.53|319.17|321.69|318.33|0
1651519000000|2022-05-02 19:16:40|322.11|318.75|320.72|317.36|322.11|318.75|320.72|317.36|0
1651519010000|2022-05-02 19:16:50|321.27|317.91|322.95|319.59|322.95|319.59|321.27|317.91|0
1651519020000|2022-05-02 19:17:00|323.23|319.87|323.51|320.15|323.51|320.15|323.09|319.73|0
1651519030000|2022-05-02 19:17:10|323.37|320.01|323.65|320.29|323.65|320.29|323.37|320.01|0
1651519040000|2022-05-02 19:17:20|323.72|320.36|324.56|321.2|324.56|321.2|323.72|320.36|0
1651519050000|2022-05-02 19:17:30|324.63|321.27|324.07|320.71|324.63|321.27|323.65|320.29|0
1651519060000|2022-05-02 19:17:40|323.93|320.57|323.79|320.43|323.93|320.57|323.65|320.29|0
1651519070000|2022-05-02 19:17:50|324.21|320.85|323.65|320.29|324.21|320.85|323.65|320.29|0
1651519080000|2022-05-02 19:18:00|324.21|320.85|324.07|320.71|324.35|320.99|324.07|320.71|0
1651519090000|2022-05-02 19:18:10|324.49|321.13|324.49|321.13|324.49|321.13|323.65|320.29|0
1651519100000|2022-05-02 19:18:20|324.35|320.99|323.37|320.01|324.35|320.99|323.37|320.01|0
1651519110000|2022-05-02 19:18:30|323.23|319.87|322.81|319.45|323.23|319.87|322.81|319.45|0
1651519120000|2022-05-02 19:18:40|321.41|318.05|321.41|318.05|321.55|318.19|321.41|318.05|0
1651519130000|2022-05-02 19:18:50|321.27|317.91|320.85|317.49|321.27|317.91|320.85|317.49|0
1651519140000|2022-05-02 19:19:00|319.88|316.52|319.53|316.17|319.88|316.52|319.53|316.17|0
1651519150000|2022-05-02 19:19:10|319.46|316.1|319.46|316.1|319.6|316.24|319.46|316.1|0
1651519160000|2022-05-02 19:19:20|319.6|316.24|319.18|315.82|319.74|316.38|319.18|315.82|0
1651519170000|2022-05-02 19:19:30|319.46|316.1|320.44|317.08|320.44|317.08|319.46|316.1|0
1651519180000|2022-05-02 19:19:40|320.71|317.35|321.83|318.47|321.83|318.47|320.71|317.35|0
1651519190000|2022-05-02 19:19:50|321.27|317.91|320.44|317.08|321.27|317.91|320.44|317.08|0
1651519200000|2022-05-02 19:20:00|319.88|316.52|319.46|316.1|319.88|316.52|319.46|316.1|0
1651519210000|2022-05-02 19:20:10|319.32|315.96|318.63|315.27|319.32|315.96|318.49|315.13|0
1651519220000|2022-05-02 19:20:20|318.49|315.13|320.23|316.87|320.23|316.87|314.11|310.75|0
1651519230000|2022-05-02 19:20:30|318.23|314.87|318.65|315.29|318.65|315.29|318.23|314.87|0
1651519240000|2022-05-02 19:20:40|318.23|314.87|316.37|313.01|318.23|314.87|316.24|312.88|0
1651519250000|2022-05-02 19:20:50|315.54|312.18|315.41|312.05|315.68|312.32|315.41|312.05|0
1651519260000|2022-05-02 19:21:00|315.68|312.32|315.41|312.05|315.68|312.32|315.41|312.05|0
1651519270000|2022-05-02 19:21:10|315.68|312.32|315.54|312.18|315.68|312.32|315.41|312.05|0
1651519280000|2022-05-02 19:21:20|314.99|311.63|315.41|312.05|315.41|312.05|314.85|311.49|0
1651519290000|2022-05-02 19:21:30|314.99|311.63|314.72|311.36|315.27|311.91|314.72|311.36|0
1651519300000|2022-05-02 19:21:40|314.99|311.63|315.41|312.05|315.41|312.05|314.79|311.43|0
1651519310000|2022-05-02 19:21:50|315.27|311.91|315.27|311.91|315.27|311.91|314.71|311.35|0
1651519320000|2022-05-02 19:22:00|315.54|312.18|315.2|311.84|315.54|312.18|315.2|311.84|0
1651519330000|2022-05-02 19:22:10|314.99|311.63|314.85|311.49|314.99|311.63|314.71|311.35|0
1651519340000|2022-05-02 19:22:20|314.71|311.35|314.99|311.63|314.99|311.63|314.58|311.22|0
1651519350000|2022-05-02 19:22:30|314.71|311.35|314.58|311.22|314.71|311.35|314.58|311.22|0
1651519360000|2022-05-02 19:22:40|313.75|310.39|313.61|310.25|313.75|310.39|313.2|309.84|0
1651519370000|2022-05-02 19:22:50|314.03|310.67|315.54|312.18|315.54|312.18|314.03|310.67|0
1651519380000|2022-05-02 19:23:00|315.13|311.77|313.75|310.39|315.13|311.77|313.75|310.39|0
1651519390000|2022-05-02 19:23:10|313.89|310.53|313.75|310.39|313.89|310.53|313.47|310.11|0
1651519400000|2022-05-02 19:23:20|313.47|310.11|313.2|309.84|313.47|310.11|313.2|309.84|0
1651519410000|2022-05-02 19:23:30|313.06|309.7|312.92|309.56|313.2|309.84|312.92|309.56|0
1651519420000|2022-05-02 19:23:40|313|309.64|313.13|309.77|313.13|309.77|312.92|309.56|0
1651519430000|2022-05-02 19:23:50|313.27|309.91|313.34|309.98|313.75|310.39|313.27|309.91|0
1651519440000|2022-05-02 19:24:00|313.2|309.84|313.2|309.84|313.2|309.84|312.92|309.56|0
1651519450000|2022-05-02 19:24:10|313.34|309.98|314.3|310.94|314.3|310.94|313.34|309.98|0
1651519460000|2022-05-02 19:24:20|313.89|310.53|312.79|309.43|313.89|310.53|312.79|309.43|0
1651519470000|2022-05-02 19:24:30|311.96|308.6|311.96|308.6|311.96|308.6|311.69|308.33|0
1651519480000|2022-05-02 19:24:40|311.83|308.47|311.28|307.92|312.03|308.67|311.28|307.92|0
1651519490000|2022-05-02 19:24:50|311.55|308.19|310.73|307.37|311.55|308.19|310.46|307.1|0
1651519500000|2022-05-02 19:25:00|311.28|307.92|311.9|308.54|311.9|308.54|311.28|307.92|0
1651519510000|2022-05-02 19:25:10|311.82|308.46|312.24|308.88|312.24|308.88|311.82|308.46|0
1651519520000|2022-05-02 19:25:20|312.79|309.43|311.69|308.33|312.79|309.43|311.69|308.33|0
1651519530000|2022-05-02 19:25:30|311.28|307.92|311|307.64|311.41|308.05|310.59|307.23|0
1651519540000|2022-05-02 19:25:40|310.73|307.37|311.14|307.78|311.14|307.78|310.59|307.23|0
1651519550000|2022-05-02 19:25:50|311.41|308.05|311|307.64|311.55|308.19|311|307.64|0
1651519560000|2022-05-02 19:26:00|310.59|307.23|309.64|306.28|310.59|307.23|309.64|306.28|0
1651519570000|2022-05-02 19:26:10|309.36|306|309.71|306.35|309.71|306.35|309.16|305.8|0
1651519580000|2022-05-02 19:26:20|310.05|306.69|311.28|307.92|311.28|307.92|310.05|306.69|0
1651519590000|2022-05-02 19:26:30|311.96|308.6|311.41|308.05|311.96|308.6|311.41|308.05|0
1651519600000|2022-05-02 19:26:40|311.55|308.19|312.1|308.74|312.1|308.74|311.55|308.19|0
1651519610000|2022-05-02 19:26:50|312.37|309.01|312.24|308.88|312.65|309.29|312.1|308.74|0
1651519620000|2022-05-02 19:27:00|312.65|309.29|311.28|307.92|312.65|309.29|311.28|307.92|0
1651519630000|2022-05-02 19:27:10|311.14|307.78|311.69|308.33|311.69|308.33|311.14|307.78|0
1651519640000|2022-05-02 19:27:20|311|307.64|311|307.64|311.14|307.78|310.59|307.23|0
1651519650000|2022-05-02 19:27:30|310.73|307.37|309.98|306.62|310.73|307.37|309.77|306.41|0
1651519660000|2022-05-02 19:27:40|310.18|306.82|310.53|307.17|310.53|307.17|310.04|306.68|0
1651519670000|2022-05-02 19:27:50|310.18|306.82|309.57|306.21|310.59|307.23|309.57|306.21|0
1651519680000|2022-05-02 19:28:00|309.77|306.41|308.48|305.12|309.77|306.41|308.48|305.12|0
1651519690000|2022-05-02 19:28:10|308.68|305.32|309.91|306.55|309.91|306.55|308.68|305.32|0
1651519700000|2022-05-02 19:28:20|309.77|306.41|309.36|306|309.77|306.41|309.23|305.87|0
1651519710000|2022-05-02 19:28:30|309.63|306.27|309.23|305.87|309.63|306.27|309.23|305.87|0
1651519720000|2022-05-02 19:28:40|308.95|305.59|309.36|306|309.36|306|308.82|305.46|0
1651519730000|2022-05-02 19:28:50|309.91|306.55|310.59|307.23|310.59|307.23|309.91|306.55|0
1651519740000|2022-05-02 19:29:00|311.27|307.91|311.96|308.6|312.44|309.08|311.27|307.91|0
1651519750000|2022-05-02 19:29:10|312.1|308.74|312.78|309.42|313.33|309.97|312.1|308.74|0
1651519760000|2022-05-02 19:29:20|313.06|309.7|312.92|309.56|313.06|309.7|312.51|309.15|0
1651519770000|2022-05-02 19:29:30|312.37|309.01|313.61|310.25|313.61|310.25|312.37|309.01|0
1651519780000|2022-05-02 19:29:40|313.06|309.7|313.13|309.77|313.27|309.91|313.06|309.7|0
1651519790000|2022-05-02 19:29:50|312.65|309.29|311.41|308.05|312.65|309.29|311.41|308.05|0
1651519800000|2022-05-02 19:30:00|311.68|308.32|309.63|306.27|311.68|308.32|309.63|306.27|0
1651519810000|2022-05-02 19:30:10|309.09|305.73|307.81|304.45|311.04|307.68|307.81|304.45|0
1651519820000|2022-05-02 19:30:20|306.86|303.5|306.59|303.23|306.86|303.5|306.32|302.96|0
1651519830000|2022-05-02 19:30:30|305.78|302.42|304.7|301.34|305.78|302.42|304.7|301.34|0
1651519840000|2022-05-02 19:30:40|305.78|302.42|305.51|302.15|305.78|302.42|305.51|302.15|0
1651519850000|2022-05-02 19:30:50|306.59|303.23|306.73|303.37|306.73|303.37|306.32|302.96|0
1651519860000|2022-05-02 19:31:00|305.24|301.88|305.1|301.74|305.31|301.95|304.7|301.34|0
1651519870000|2022-05-02 19:31:10|304.02|300.66|304.43|301.07|304.43|301.07|304.02|300.66|0
1651519880000|2022-05-02 19:31:20|304.7|301.34|304.43|301.07|305.51|302.15|304.43|301.07|0
1651519890000|2022-05-02 19:31:30|304.56|301.2|304.16|300.8|304.56|301.2|304.02|300.66|0
1651519900000|2022-05-02 19:31:40|304.36|301|304.97|301.61|304.97|301.61|304.36|301|0
1651519910000|2022-05-02 19:31:50|304.23|300.87|304.29|300.93|304.29|300.93|304.23|300.87|0
1651519920000|2022-05-02 19:32:00|304.43|301.07|305.24|301.88|305.24|301.88|304.16|300.8|0
1651519930000|2022-05-02 19:32:10|305.64|302.28|306.32|302.96|306.73|303.37|305.64|302.28|0
1651519940000|2022-05-02 19:32:20|306.52|303.16|305.24|301.88|306.52|303.16|305.24|301.88|0
1651519950000|2022-05-02 19:32:30|304.77|301.41|304.43|301.07|304.77|301.41|304.29|300.93|0
1651519960000|2022-05-02 19:32:40|304.56|301.2|303.62|300.26|304.56|301.2|303.62|300.26|0
1651519970000|2022-05-02 19:32:50|304.02|300.66|304.02|300.66|304.16|300.8|303.75|300.39|0
1651519980000|2022-05-02 19:33:00|303.75|300.39|303.89|300.53|303.89|300.53|302.81|299.45|0
1651519990000|2022-05-02 19:33:10|305.37|302.01|305.64|302.28|305.98|302.62|305.37|302.01|0
1651520000000|2022-05-02 19:33:20|304.16|300.8|303.21|299.85|304.16|300.8|303.21|299.85|0
1651520010000|2022-05-02 19:33:30|303.08|299.72|303.08|299.72|303.08|299.72|302.81|299.45|0
1651520020000|2022-05-02 19:33:40|303.35|299.99|303.75|300.39|304.16|300.8|303.35|299.99|0
1651520030000|2022-05-02 19:33:50|303.62|300.26|304.16|300.8|304.16|300.8|303.62|300.26|0
1651520040000|2022-05-02 19:34:00|303.75|300.39|304.16|300.8|304.16|300.8|303.35|299.99|0
1651520050000|2022-05-02 19:34:10|303.75|300.39|303.48|300.12|303.75|300.39|303.08|299.72|0
1651520060000|2022-05-02 19:34:20|303.35|299.99|303.08|299.72|303.35|299.99|303.08|299.72|0
1651520070000|2022-05-02 19:34:30|302.81|299.45|303.01|299.65|303.08|299.72|302.81|299.45|0
1651520080000|2022-05-02 19:34:40|302.74|299.38|302.21|298.85|302.81|299.45|302|298.64|0
1651520090000|2022-05-02 19:34:50|302.54|299.18|302.54|299.18|302.67|299.31|302.27|298.91|0
1651520100000|2022-05-02 19:35:00|302.14|298.78|302.81|299.45|302.81|299.45|301.87|298.51|0
1651520110000|2022-05-02 19:35:10|302.14|298.78|301.2|297.84|302.14|298.78|301.2|297.84|0
1651520120000|2022-05-02 19:35:20|301.33|297.97|301.33|297.97|301.33|297.97|301.33|297.97|0
1651520130000|2022-05-02 19:35:30|301.6|298.24|302.81|299.45|302.81|299.45|301.2|297.84|0
1651520140000|2022-05-02 19:35:40|302.74|299.38|303.21|299.85|303.62|300.26|302.74|299.38|0
1651520150000|2022-05-02 19:35:50|302.81|299.45|302.61|299.25|302.81|299.45|302.41|299.05|0
1651520160000|2022-05-02 19:36:00|303.21|299.85|304.15|300.79|304.15|300.79|303.21|299.85|0
1651520170000|2022-05-02 19:36:10|304.02|300.66|302.14|298.78|304.02|300.66|302.14|298.78|0
1651520180000|2022-05-02 19:36:20|302.27|298.91|302.4|299.04|302.94|299.58|302|298.64|0
1651520190000|2022-05-02 19:36:30|302.54|299.18|303.48|300.12|303.48|300.12|302.4|299.04|0
1651520200000|2022-05-02 19:36:40|304.29|300.93|304.15|300.79|304.29|300.93|304.15|300.79|0
1651520210000|2022-05-02 19:36:50|304.02|300.66|305.37|302.01|305.37|302.01|304.02|300.66|0
1651520220000|2022-05-02 19:37:00|306.45|303.09|305.29|301.93|306.45|303.09|305.29|301.93|0
1651520230000|2022-05-02 19:37:10|305.56|302.2|304.88|301.52|305.83|302.47|304.88|301.52|0
1651520240000|2022-05-02 19:37:20|305.36|302|306.1|302.74|306.1|302.74|305.36|302|0
1651520250000|2022-05-02 19:37:30|306.24|302.88|307.53|304.17|307.87|304.51|306.24|302.88|0
1651520260000|2022-05-02 19:37:40|306.78|303.42|308.14|304.78|308.14|304.78|306.78|303.42|0
1651520270000|2022-05-02 19:37:50|308.27|304.91|308|304.64|308.41|305.05|308|304.64|0
1651520280000|2022-05-02 19:38:00|308.41|305.05|307.59|304.23|308.41|305.05|306.91|303.55|0
1651520290000|2022-05-02 19:38:10|307.46|304.1|306.78|303.42|307.46|304.1|306.78|303.42|0
1651520300000|2022-05-02 19:38:20|306.37|303.01|307.59|304.23|307.59|304.23|306.37|303.01|0
1651520310000|2022-05-02 19:38:30|307.39|304.03|306.71|303.35|307.46|304.1|306.71|303.35|0
1651520320000|2022-05-02 19:38:40|306.58|303.22|306.78|303.42|306.91|303.55|306.58|303.22|0
1651520330000|2022-05-02 19:38:50|306.58|303.22|306.85|303.49|306.85|303.49|306.3|302.94|0
1651520340000|2022-05-02 19:39:00|306.37|303.01|306.91|303.55|307.05|303.69|306.37|303.01|0
1651520350000|2022-05-02 19:39:10|306.85|303.49|307.32|303.96|307.32|303.96|306.85|303.49|0
1651520360000|2022-05-02 19:39:20|306.51|303.15|308.62|305.26|308.62|305.26|306.51|303.15|0
1651520370000|2022-05-02 19:39:30|308.95|305.59|308.54|305.18|309.09|305.73|308.54|305.18|0
1651520380000|2022-05-02 19:39:40|309.23|305.87|308.27|304.91|309.23|305.87|308.27|304.91|0
1651520390000|2022-05-02 19:39:50|308|304.64|307.18|303.82|308|304.64|307.18|303.82|0
1651520400000|2022-05-02 19:40:00|306.37|303.01|306.37|303.01|306.5|303.14|305.56|302.2|0
1651520410000|2022-05-02 19:40:10|306.64|303.28|307.05|303.69|307.05|303.69|306.64|303.28|0
1651520420000|2022-05-02 19:40:20|306.78|303.42|306.78|303.42|307.18|303.82|306.78|303.42|0
1651520430000|2022-05-02 19:40:30|307.39|304.03|307.59|304.23|307.73|304.37|307.39|304.03|0
1651520440000|2022-05-02 19:40:40|308|304.64|307.05|303.69|308|304.64|307.05|303.69|0
1651520450000|2022-05-02 19:40:50|307.32|303.96|306.64|303.28|307.32|303.96|306.64|303.28|0
1651520460000|2022-05-02 19:41:00|306.5|303.14|304.88|301.52|306.5|303.14|304.88|301.52|0
1651520470000|2022-05-02 19:41:10|304.74|301.38|305.69|302.33|305.69|302.33|304.74|301.38|0
1651520480000|2022-05-02 19:41:20|306.64|303.28|305.69|302.33|306.64|303.28|305.69|302.33|0
1651520490000|2022-05-02 19:41:30|305.56|302.2|303.93|300.57|305.56|302.2|303.93|300.57|0
1651520500000|2022-05-02 19:41:40|302.86|299.5|304.2|300.84|304.2|300.84|302.86|299.5|0
1651520510000|2022-05-02 19:41:50|304.34|300.98|303.8|300.44|304.47|301.11|303.8|300.44|0
1651520520000|2022-05-02 19:42:00|304.74|301.38|304.2|300.84|304.74|301.38|304.07|300.71|0
1651520530000|2022-05-02 19:42:10|304.07|300.71|303.53|300.17|304.07|300.71|303.53|300.17|0
1651520540000|2022-05-02 19:42:20|303.12|299.76|304.34|300.98|304.61|301.25|303.12|299.76|0
1651520550000|2022-05-02 19:42:30|304.41|301.05|304.88|301.52|304.88|301.52|304.34|300.98|0
1651520560000|2022-05-02 19:42:40|305.01|301.65|302.79|299.43|305.01|301.65|302.66|299.3|0
1651520570000|2022-05-02 19:42:50|302.66|299.3|302.66|299.3|302.79|299.43|302.66|299.3|0
1651520580000|2022-05-02 19:43:00|303.2|299.84|302.74|299.38|303.2|299.84|302.66|299.3|0
1651520590000|2022-05-02 19:43:10|303.28|299.92|303.76|300.4|304.09|300.73|303.28|299.92|0
1651520600000|2022-05-02 19:43:20|303.42|300.06|304.5|301.14|304.5|301.14|303.42|300.06|0
1651520610000|2022-05-02 19:43:30|304.36|301|306.26|302.9|306.26|302.9|304.36|301|0
1651520620000|2022-05-02 19:43:40|306.67|303.31|307.9|304.54|308.31|304.95|306.67|303.31|0
1651520630000|2022-05-02 19:43:50|307.35|303.99|306.67|303.31|307.35|303.99|306.6|303.24|0
1651520640000|2022-05-02 19:44:00|306.81|303.45|309.54|306.18|309.54|306.18|306.81|303.45|0
1651520650000|2022-05-02 19:44:10|309.4|306.04|308.85|305.49|309.4|306.04|308.72|305.36|0
1651520660000|2022-05-02 19:44:20|309.67|306.31|310.08|306.72|310.08|306.72|309.4|306.04|0
1651520670000|2022-05-02 19:44:30|309.81|306.45|311.04|307.68|311.04|307.68|309.81|306.45|0
1651520680000|2022-05-02 19:44:40|310.63|307.27|310.63|307.27|310.63|307.27|310.36|307|0
1651520690000|2022-05-02 19:44:50|311.04|307.68|311.32|307.96|311.32|307.96|311.04|307.68|0
1651520700000|2022-05-02 19:45:00|311.25|307.89|312.01|308.65|312.42|309.06|311.25|307.89|0
1651520710000|2022-05-02 19:45:10|311.32|307.96|309.67|306.31|311.32|307.96|309.67|306.31|0
1651520720000|2022-05-02 19:45:20|309.4|306.04|310.08|306.72|310.08|306.72|309.12|305.76|0
1651520730000|2022-05-02 19:45:30|310.22|306.86|308.44|305.08|310.22|306.86|308.44|305.08|0
1651520740000|2022-05-02 19:45:40|308.03|304.67|308.51|305.15|308.71|305.35|308.03|304.67|0
1651520750000|2022-05-02 19:45:50|308.99|305.63|307.35|303.99|309.12|305.76|307.35|303.99|0
1651520760000|2022-05-02 19:46:00|307.21|303.85|308.17|304.81|308.17|304.81|307.21|303.85|0
1651520770000|2022-05-02 19:46:10|308.65|305.29|307.21|303.85|308.65|305.29|307.21|303.85|0
1651520780000|2022-05-02 19:46:20|307.35|303.99|307.21|303.85|307.42|304.06|307.08|303.72|0
1651520790000|2022-05-02 19:46:30|306.4|303.04|304.09|300.73|306.4|303.04|304.09|300.73|0
1651520800000|2022-05-02 19:46:40|303.69|300.33|303.96|300.6|303.96|300.6|303.62|300.26|0
1651520810000|2022-05-02 19:46:50|304.23|300.87|304.3|300.94|304.43|301.07|304.23|300.87|0
1651520820000|2022-05-02 19:47:00|303.82|300.46|304.63|301.27|304.9|301.54|303.82|300.46|0
1651520830000|2022-05-02 19:47:10|304.09|300.73|304.23|300.87|304.23|300.87|303.76|300.4|0
1651520840000|2022-05-02 19:47:20|303.96|300.6|303.82|300.46|303.96|300.6|303.41|300.05|0
1651520850000|2022-05-02 19:47:30|303.28|299.92|303.82|300.46|303.82|300.46|303.28|299.92|0
1651520860000|2022-05-02 19:47:40|303.68|300.32|302.6|299.24|303.68|300.32|302.6|299.24|0
1651520870000|2022-05-02 19:47:50|302.74|299.38|303.28|299.92|303.28|299.92|302.74|299.38|0
1651520880000|2022-05-02 19:48:00|302.6|299.24|302.94|299.58|303.68|300.32|302.6|299.24|0
1651520890000|2022-05-02 19:48:10|302.87|299.51|303.14|299.78|303.28|299.92|302.87|299.51|0
1651520900000|2022-05-02 19:48:20|302.87|299.51|303.41|300.05|303.41|300.05|302.87|299.51|0
1651520910000|2022-05-02 19:48:30|303.95|300.59|305.24|301.88|305.24|301.88|303.95|300.59|0
1651520920000|2022-05-02 19:48:40|305.72|302.36|305.44|302.08|305.79|302.43|305.17|301.81|0
1651520930000|2022-05-02 19:48:50|305.17|301.81|304.63|301.27|305.44|302.08|304.63|301.27|0
1651520940000|2022-05-02 19:49:00|305.17|301.81|305.58|302.22|305.58|302.22|305.17|301.81|0
1651520950000|2022-05-02 19:49:10|305.44|302.08|305.31|301.95|305.85|302.49|305.24|301.88|0
1651520960000|2022-05-02 19:49:20|304.22|300.86|302.6|299.24|304.22|300.86|302.6|299.24|0
1651520970000|2022-05-02 19:49:30|302.87|299.51|302.94|299.58|302.94|299.58|302.81|299.45|0
1651520980000|2022-05-02 19:49:40|302.6|299.24|301.39|298.03|302.6|299.24|301.39|298.03|0
1651520990000|2022-05-02 19:49:50|301.12|297.76|302|298.64|302|298.64|301.12|297.76|0
1651521000000|2022-05-02 19:50:00|301.53|298.17|300.18|296.82|301.53|298.17|299.92|296.56|0
1651521010000|2022-05-02 19:50:10|303.14|299.78|302.87|299.51|303.41|300.05|302.87|299.51|0
1651521020000|2022-05-02 19:50:20|301.93|298.57|301.93|298.57|302.33|298.97|301.8|298.44|0
1651521030000|2022-05-02 19:50:30|300.99|297.63|302.87|299.51|302.87|299.51|300.99|297.63|0
1651521040000|2022-05-02 19:50:40|301.33|297.97|300.99|297.63|301.33|297.97|300.85|297.49|0
1651521050000|2022-05-02 19:50:50|301.12|297.76|301.53|298.17|301.53|298.17|301.12|297.76|0
1651521060000|2022-05-02 19:51:00|300.99|297.63|300.05|296.69|300.99|297.63|299.91|296.55|0
1651521070000|2022-05-02 19:51:10|298.98|295.62|299.11|295.75|299.11|295.75|298.98|295.62|0
1651521080000|2022-05-02 19:51:20|298.91|295.55|298.71|295.35|298.98|295.62|298.58|295.22|0
1651521090000|2022-05-02 19:51:30|299.38|296.02|299.78|296.42|299.91|296.55|299.24|295.88|0
1651521100000|2022-05-02 19:51:40|299.85|296.49|300.32|296.96|300.85|297.49|299.85|296.49|0
1651521110000|2022-05-02 19:51:50|300.05|296.69|298.71|295.35|300.05|296.69|298.71|295.35|0
1651521120000|2022-05-02 19:52:00|298.18|294.82|298.31|294.95|298.31|294.95|297.78|294.42|0
1651521130000|2022-05-02 19:52:10|299.31|295.95|300.18|296.82|300.18|296.82|298.98|295.62|0
1651521140000|2022-05-02 19:52:20|299.38|296.02|298.58|295.22|299.38|296.02|298.58|295.22|0
1651521150000|2022-05-02 19:52:30|298.31|294.95|298.31|294.95|298.31|294.95|298.04|294.68|0
1651521160000|2022-05-02 19:52:40|297.77|294.41|298.44|295.08|298.44|295.08|297.77|294.41|0
1651521170000|2022-05-02 19:52:50|298.11|294.75|298.31|294.95|298.31|294.95|297.77|294.41|0
1651521180000|2022-05-02 19:53:00|298.78|295.42|299.45|296.09|299.51|296.15|298.78|295.42|0
1651521190000|2022-05-02 19:53:10|299.78|296.42|299.65|296.29|299.78|296.42|299.51|296.15|0
1651521200000|2022-05-02 19:53:20|299.24|295.88|297.91|294.55|299.24|295.88|297.91|294.55|0
1651521210000|2022-05-02 19:53:30|297.64|294.28|297.37|294.01|297.64|294.28|297.37|294.01|0
1651521220000|2022-05-02 19:53:40|297.91|294.55|297.51|294.15|297.91|294.55|297.51|294.15|0
1651521230000|2022-05-02 19:53:50|297.37|294.01|297.11|293.75|297.37|294.01|297.11|293.75|0
1651521240000|2022-05-02 19:54:00|297.37|294.01|298.57|295.21|298.57|295.21|297.37|294.01|0
1651521250000|2022-05-02 19:54:10|299.51|296.15|299.33|295.97|299.73|296.37|299.11|295.75|0
1651521260000|2022-05-02 19:54:20|298.93|295.57|298.13|294.77|298.93|295.57|297.92|294.56|0
1651521270000|2022-05-02 19:54:30|298.06|294.7|297.79|294.43|298.06|294.7|297.66|294.3|0
1651521280000|2022-05-02 19:54:40|298.72|295.36|298.59|295.23|298.72|295.36|297.79|294.43|0
1651521290000|2022-05-02 19:54:50|298.72|295.36|298.19|294.83|298.86|295.5|298.19|294.83|0
1651521300000|2022-05-02 19:55:00|298.26|294.9|298.72|295.36|299.06|295.7|298.26|294.9|0
1651521310000|2022-05-02 19:55:10|298.99|295.63|299.86|296.5|299.86|296.5|298.99|295.63|0
1651521320000|2022-05-02 19:55:20|299.93|296.57|300.6|297.24|300.6|297.24|299.79|296.43|0
1651521330000|2022-05-02 19:55:30|299.93|296.57|298.86|295.5|299.93|296.57|298.59|295.23|0
1651521340000|2022-05-02 19:55:40|299.66|296.3|298.19|294.83|299.66|296.3|298.13|294.77|0
1651521350000|2022-05-02 19:55:50|297.79|294.43|298.19|294.83|298.26|294.9|297.79|294.43|0
1651521360000|2022-05-02 19:56:00|296.72|293.36|297.92|294.56|298.06|294.7|296.72|293.36|0
1651521370000|2022-05-02 19:56:10|297.39|294.03|298.46|295.1|298.46|295.1|297.39|294.03|0
1651521380000|2022-05-02 19:56:20|298.26|294.9|298.06|294.7|298.86|295.5|298.06|294.7|0
1651521390000|2022-05-02 19:56:30|297.79|294.43|297.52|294.16|297.79|294.43|297.52|294.16|0
1651521410000|2022-05-02 19:56:50|297.66|294.3|297.92|294.56|298.46|295.1|297.66|294.3|0
1651521420000|2022-05-02 19:57:00|298.46|295.1|298.12|294.76|298.93|295.57|298.12|294.76|0
1651521430000|2022-05-02 19:57:10|297.79|294.43|298.52|295.16|298.52|295.16|297.79|294.43|0
1651521440000|2022-05-02 19:57:20|298.59|295.23|298.19|294.83|298.59|295.23|298.19|294.83|0
1651521450000|2022-05-02 19:57:30|297.92|294.56|297.79|294.43|297.92|294.56|297.79|294.43|0
1651521460000|2022-05-02 19:57:40|298.32|294.96|297.68|294.8|298.32|294.96|297.68|294.69|0
1651521470000|2022-05-02 19:57:50|297.42|294.54|297.28|294.4|297.42|294.54|297.22|294.34|0
1651521480000|2022-05-02 19:58:00|297.15|294.27|297.15|294.27|297.28|294.4|297.15|294.27|0
1651521490000|2022-05-02 19:58:10|297.22|294.34|297.68|294.8|297.68|294.8|297.15|294.27|0
1651521500000|2022-05-02 19:58:20|296.88|294|296.62|293.74|297.15|294.27|296.62|293.74|0
1651521510000|2022-05-02 19:58:30|296.48|293.6|296.88|294|296.88|294|296.48|293.6|0
1651521520000|2022-05-02 19:58:40|297.48|294.6|297.48|294.6|297.81|294.93|297.48|294.6|0
1651521530000|2022-05-02 19:58:50|297.28|294.4|296.82|293.94|297.28|294.4|296.62|293.74|0
1651521540000|2022-05-02 19:59:00|297.41|294.53|298.08|295.2|298.21|295.33|297.41|294.53|0
1651521550000|2022-05-02 19:59:10|297.15|294.27|297.01|294.13|297.15|294.27|296.75|293.87|0
1651521560000|2022-05-02 19:59:20|297.08|294.2|297.15|294.27|297.15|294.27|296.75|293.87|0
1651521570000|2022-05-02 19:59:30|297.01|294.13|296.48|293.6|297.41|294.53|296.48|293.6|0
1651521580000|2022-05-02 19:59:40|296.35|293.47|295.82|292.94|296.35|293.47|295.82|292.94|0
1651521590000|2022-05-02 19:59:50|296.15|293.27|296.48|293.6|297.55|294.67|296.15|293.27|0
1651521600000|2022-05-02 20:00:00|295.82|292.94|295.82|292.94|295.82|292.94|295.82|292.94|0
1651521610000|2022-05-02 20:00:10|294.89|292.01|294.36|291.48|294.89|292.01|294.36|291.48|0
1651521620000|2022-05-02 20:00:20|294.1|291.22|294.76|291.88|294.76|291.88|294.1|291.22|0
1651521630000|2022-05-02 20:00:30|294.3|291.42|295.15|292.27|295.15|292.27|294.3|291.42|0
1651521640000|2022-05-02 20:00:40|295.02|292.14|295.49|292.61|295.69|292.81|295.02|292.14|0
1651521650000|2022-05-02 20:00:50|295.82|292.94|295.95|293.07|295.95|293.07|295.55|292.67|0
1651521660000|2022-05-02 20:01:00|295.55|292.67|295.95|293.07|295.95|293.07|295.55|292.67|0
1651521670000|2022-05-02 20:01:10|295.82|292.94|294.89|292.01|295.82|292.94|294.89|292.01|0
1651521680000|2022-05-02 20:01:20|294.62|291.74|294.76|291.88|295.15|292.27|294.62|291.74|0
1651521690000|2022-05-02 20:01:30|294.62|291.74|295.55|292.67|295.55|292.67|294.62|291.74|0
1651521700000|2022-05-02 20:01:40|295.82|292.94|296.28|293.4|296.28|293.4|295.82|292.94|0
1651521710000|2022-05-02 20:01:50|296.61|293.73|297.28|294.4|297.41|294.53|296.61|293.73|0
1651521720000|2022-05-02 20:02:00|297.41|294.53|297.01|294.13|297.55|294.67|297.01|294.13|0
1651521730000|2022-05-02 20:02:10|296.61|293.73|295.62|292.74|296.61|293.73|295.62|292.74|0
1651521740000|2022-05-02 20:02:20|295.82|292.94|295.68|292.8|295.95|293.07|295.68|292.8|0
1651521750000|2022-05-02 20:02:30|295.82|292.94|295.15|292.27|295.82|292.94|295.02|292.14|0
1651521760000|2022-05-02 20:02:40|295.02|292.14|295.42|292.54|295.49|292.61|295.02|292.14|0
1651521770000|2022-05-02 20:02:50|295.15|292.27|295.15|292.27|295.29|292.41|295.02|292.14|0
1651521780000|2022-05-02 20:03:00|295.68|292.8|295.15|292.27|295.82|292.94|295.15|292.27|0
1651521790000|2022-05-02 20:03:10|295.29|292.41|294.96|292.08|295.29|292.41|294.96|292.08|0
1651521800000|2022-05-02 20:03:20|295.02|292.14|295.02|292.14|295.02|292.14|295.02|292.14|0
1651521810000|2022-05-02 20:03:30|295.15|292.27|294.89|292.01|295.15|292.27|294.89|292.01|0
1651521820000|2022-05-02 20:03:40|295.02|292.14|295.02|292.14|295.02|292.14|294.89|292.01|0
1651521830000|2022-05-02 20:03:50|295.15|292.27|294.62|291.74|295.15|292.27|294.62|291.74|0
1651521840000|2022-05-02 20:04:00|294.36|291.48|293.96|291.08|294.49|291.61|293.96|291.08|0
1651521850000|2022-05-02 20:04:10|294.09|291.21|294.49|291.61|294.62|291.74|294.09|291.21|0
1651521860000|2022-05-02 20:04:20|294.62|291.74|294.76|291.88|294.89|292.01|294.62|291.74|0
1651521870000|2022-05-02 20:04:30|294.36|291.48|294.49|291.61|294.49|291.61|294.23|291.35|0
1651521880000|2022-05-02 20:04:40|294.62|291.74|294.62|291.74|294.62|291.74|294.36|291.48|0
1651521890000|2022-05-02 20:04:50|295.02|292.14|295.88|293|295.95|293.07|295.02|292.14|0
1651521900000|2022-05-02 20:05:00|295.68|292.8|295.82|292.94|296.48|293.6|295.68|292.8|0
1651521910000|2022-05-02 20:05:10|295.95|293.07|295.95|293.07|296.21|293.33|295.95|293.07|0
1651521920000|2022-05-02 20:05:20|295.88|293|295.15|292.27|295.88|293|295.15|292.27|0
1651521930000|2022-05-02 20:05:30|294.96|292.08|295.02|292.14|295.28|292.4|294.96|292.08|0
1651521940000|2022-05-02 20:05:40|294.96|292.08|295.02|292.14|295.02|292.14|294.89|292.01|0
1651521950000|2022-05-02 20:05:50|295.15|292.27|295.42|292.54|295.42|292.54|295.15|292.27|0
1651521960000|2022-05-02 20:06:00|295.55|292.67|295.42|292.54|295.55|292.67|295.28|292.4|0
1651521970000|2022-05-02 20:06:10|295.28|292.4|295.68|292.8|295.68|292.8|295.28|292.4|0
1651521980000|2022-05-02 20:06:20|295.42|292.54|295.15|292.27|295.42|292.54|295.15|292.27|0
1651521990000|2022-05-02 20:06:30|294.75|291.87|294.89|292.01|294.89|292.01|294.75|291.87|0
1651522000000|2022-05-02 20:06:40|294.62|291.74|294.62|291.74|294.75|291.87|294.62|291.74|0
1651522010000|2022-05-02 20:06:50|294.75|291.87|294.62|291.74|294.75|291.87|294.49|291.61|0
1651522020000|2022-05-02 20:07:00|294.75|291.87|294.75|291.87|294.75|291.87|294.62|291.74|0
1651522030000|2022-05-02 20:07:10|294.89|292.01|294.49|291.61|294.89|292.01|294.49|291.61|0
1651522040000|2022-05-02 20:07:20|294.62|291.74|294.49|291.61|294.69|291.81|294.49|291.61|0
1651522050000|2022-05-02 20:07:30|294.62|291.74|294.36|291.48|294.62|291.74|294.36|291.48|0
1651522060000|2022-05-02 20:07:40|294.22|291.34|294.36|291.48|294.36|291.48|294.22|291.34|0
1651522070000|2022-05-02 20:07:50|294.22|291.34|294.42|291.54|294.42|291.54|294.22|291.34|0
1651522080000|2022-05-02 20:08:00|294.36|291.48|294.36|291.48|294.36|291.48|294.36|291.48|0
1651522100000|2022-05-02 20:08:20|294.42|291.54|294.09|291.21|294.42|291.54|294.09|291.21|0
1651522110000|2022-05-02 20:08:30|293.83|290.95|293.96|291.08|293.96|291.08|293.83|290.95|0
1651522120000|2022-05-02 20:08:40|294.09|291.21|294.36|291.48|294.36|291.48|294.09|291.21|0
1651522130000|2022-05-02 20:08:50|294.49|291.61|294.49|291.61|294.62|291.74|294.49|291.61|0
1651522140000|2022-05-02 20:09:00|294.22|291.34|294.62|291.74|294.62|291.74|294.22|291.34|0
1651522150000|2022-05-02 20:09:10|294.82|291.94|294.88|292|295.02|292.14|294.82|291.94|0
1651522160000|2022-05-02 20:09:20|294.62|291.74|294.75|291.87|294.75|291.87|294.62|291.74|0
1651522170000|2022-05-02 20:09:30|294.62|291.74|294.69|291.81|294.75|291.87|294.36|291.48|0
1651522180000|2022-05-02 20:09:40|294.62|291.74|294.36|291.48|294.62|291.74|294.36|291.48|0
1651522190000|2022-05-02 20:09:50|294.49|291.61|294.22|291.34|294.49|291.61|294.22|291.34|0
1651522200000|2022-05-02 20:10:00|294.35|291.47|294.09|291.21|294.35|291.47|294.09|291.21|0
1651522210000|2022-05-02 20:10:10|294.16|291.28|294.35|291.47|294.35|291.47|293.96|291.08|0
1651522220000|2022-05-02 20:10:20|294.62|291.74|294.62|291.74|294.75|291.87|294.62|291.74|0
1651522230000|2022-05-02 20:10:30|294.88|292|295.02|292.14|295.02|292.14|294.88|292|0
1651522240000|2022-05-02 20:10:40|294.88|292|294.88|292|294.88|292|294.88|292|0
1651522250000|2022-05-02 20:10:50|294.69|291.81|295.02|292.14|295.15|292.27|294.69|291.81|0
1651522260000|2022-05-02 20:11:00|295.15|292.27|295.15|292.27|295.15|292.27|295.02|292.14|0
1651522270000|2022-05-02 20:11:10|295.28|292.4|295.41|292.53|295.41|292.53|295.28|292.4|0
1651522280000|2022-05-02 20:11:20|295.55|292.67|295.41|292.53|295.68|292.8|295.41|292.53|0
1651522290000|2022-05-02 20:11:30|295.55|292.67|295.68|292.8|295.81|292.93|295.55|292.67|0
1651522300000|2022-05-02 20:11:40|295.81|292.93|295.81|292.93|295.94|293.06|295.81|292.93|0
1651522310000|2022-05-02 20:11:50|295.94|293.06|295.94|293.06|296.08|293.2|295.88|293|0
1651522320000|2022-05-02 20:12:00|295.81|292.93|295.81|292.93|295.94|293.06|295.75|292.87|0
1651522330000|2022-05-02 20:12:10|295.94|293.06|295.94|293.06|296.08|293.2|295.94|293.06|0
1651522340000|2022-05-02 20:12:20|296.21|293.33|295.94|293.06|296.21|293.33|295.94|293.06|0
1651522350000|2022-05-02 20:12:30|295.55|292.67|295.41|292.53|295.55|292.67|295.15|292.27|0
1651522360000|2022-05-02 20:12:40|295.55|292.67|295.81|292.93|295.81|292.93|295.55|292.67|0
1651522370000|2022-05-02 20:12:50|295.94|293.06|296.08|293.2|296.08|293.2|295.94|293.06|0
1651522380000|2022-05-02 20:13:00|295.81|292.93|296.21|293.33|296.21|293.33|295.81|292.93|0
1651522390000|2022-05-02 20:13:10|296.08|293.2|296.61|293.73|296.61|293.73|296.08|293.2|0
1651522400000|2022-05-02 20:13:20|296.74|293.86|296.61|293.73|297.01|294.13|296.61|293.73|0
1651522410000|2022-05-02 20:13:30|296.74|293.86|296.87|293.99|296.87|293.99|296.74|293.86|0
1651522420000|2022-05-02 20:13:40|297.01|294.13|297.14|294.26|297.14|294.26|297.01|294.13|0
1651522430000|2022-05-02 20:13:50|297.41|294.53|297.67|294.79|297.67|294.79|297.41|294.53|0
1651522440000|2022-05-02 20:14:00|297.8|294.92|297.94|295.06|298.07|295.19|297.8|294.92|0
1651522450000|2022-05-02 20:14:10|298.2|295.32|298.47|295.59|298.47|295.59|298.2|295.32|0
1651522460000|2022-05-02 20:14:20|298.41|295.53|299.01|296.13|299.01|296.13|298.41|295.53|0
1651522470000|2022-05-02 20:14:30|299.14|296.26|299.54|296.66|299.54|296.66|299.14|296.26|0
1651522480000|2022-05-02 20:14:40|299.67|296.79|300.08|297.2|300.08|297.2|299.67|296.79|0
1651522490000|2022-05-02 20:14:50|300.61|297.73|300.21|297.33|300.75|297.87|300.21|297.33|0
1651522510000|2022-05-02 20:15:10|299.98|296.62|300.18|296.82|300.18|296.82|299.91|296.55|0
1651522520000|2022-05-02 20:15:20|299.78|296.42|299.38|296.02|299.78|296.42|299.25|295.89|0
1651522530000|2022-05-02 20:15:30|299.25|295.89|299.25|295.89|299.38|296.02|299.25|295.89|0
1651522540000|2022-05-02 20:15:40|298.98|295.62|298.98|295.62|299.11|295.75|298.98|295.62|0
1651522550000|2022-05-02 20:15:50|299.11|295.75|299.51|296.15|299.65|296.29|299.11|295.75|0
1651522560000|2022-05-02 20:16:00|299.38|296.02|298.84|295.48|299.38|296.02|298.84|295.48|0
1651522570000|2022-05-02 20:16:10|298.71|295.35|298.84|295.48|298.84|295.48|298.71|295.35|0
1651522580000|2022-05-02 20:16:20|298.98|295.62|299.11|295.75|299.11|295.75|298.84|295.48|0
1651522590000|2022-05-02 20:16:30|298.98|295.62|298.98|295.62|298.98|295.62|298.98|295.62|0
1651522600000|2022-05-02 20:16:40|299.11|295.75|299.11|295.75|299.11|295.75|299.11|295.75|0
1651522610000|2022-05-02 20:16:50|298.91|295.55|298.65|295.29|298.91|295.55|298.65|295.29|0
1651522620000|2022-05-02 20:17:00|298.71|295.35|298.71|295.35|298.84|295.48|298.71|295.35|0
1651522630000|2022-05-02 20:17:10|298.84|295.48|298.84|295.48|299.11|295.75|298.84|295.48|0
1651522640000|2022-05-02 20:17:20|298.91|295.55|299.11|295.75|299.11|295.75|298.91|295.55|0
1651522650000|2022-05-02 20:17:30|299.18|295.82|298.71|295.35|299.18|295.82|298.71|295.35|0
1651522660000|2022-05-02 20:17:40|298.98|295.62|298.98|295.62|299.05|295.69|298.98|295.62|0
1651522670000|2022-05-02 20:17:50|298.84|295.48|298.98|295.62|298.98|295.62|298.84|295.48|0
1651522680000|2022-05-02 20:18:00|299.11|295.75|298.98|295.62|299.11|295.75|298.98|295.62|0
1651522690000|2022-05-02 20:18:10|298.84|295.48|298.98|295.62|298.98|295.62|298.78|295.42|0
1651522700000|2022-05-02 20:18:20|298.91|295.55|298.98|295.62|298.98|295.62|298.84|295.48|0
1651522710000|2022-05-02 20:18:30|298.91|295.55|298.84|295.48|298.98|295.62|298.84|295.48|0
1651522720000|2022-05-02 20:18:40|298.98|295.62|299.11|295.75|299.24|295.88|298.98|295.62|0
1651522730000|2022-05-02 20:18:50|299.24|295.88|299.18|295.82|299.24|295.88|299.18|295.82|0
1651522740000|2022-05-02 20:19:00|299.51|296.15|299.51|296.15|299.51|296.15|299.51|296.15|0
1651522750000|2022-05-02 20:19:10|299.24|295.88|299.64|296.28|299.64|296.28|299.24|295.88|0
1651522760000|2022-05-02 20:19:20|299.51|296.15|299.38|296.02|299.51|296.15|299.38|296.02|0
1651522770000|2022-05-02 20:19:30|299.64|296.28|299.71|296.35|299.78|296.42|299.64|296.28|0
1651522780000|2022-05-02 20:19:40|299.78|296.42|300.05|296.69|300.05|296.69|299.78|296.42|0
1651522790000|2022-05-02 20:19:50|300.31|296.95|300.31|296.95|300.45|297.09|300.31|296.95|0
1651522800000|2022-05-02 20:20:00|300.38|297.02|300.12|296.76|300.38|297.02|300.12|296.76|0
1651522810000|2022-05-02 20:20:10|300.05|296.69|299.98|296.62|300.05|296.69|299.91|296.55|0
1651522820000|2022-05-02 20:20:20|299.91|296.55|299.91|296.55|300.05|296.69|299.91|296.55|0
1651522830000|2022-05-02 20:20:30|300.05|296.69|299.78|296.42|300.05|296.69|299.78|296.42|0
1651522840000|2022-05-02 20:20:40|299.91|296.55|300.11|296.75|300.11|296.75|299.85|296.49|0
1651522850000|2022-05-02 20:20:50|299.91|296.55|299.64|296.28|299.91|296.55|299.64|296.28|0
1651522860000|2022-05-02 20:21:00|299.98|296.62|299.98|296.62|300.04|296.68|299.91|296.55|0
1651522870000|2022-05-02 20:21:10|299.85|296.49|300.04|296.68|300.04|296.68|299.78|296.42|0
1651522880000|2022-05-02 20:21:20|300.18|296.82|300.04|296.68|300.18|296.82|300.04|296.68|0
1651522890000|2022-05-02 20:21:30|299.98|296.62|299.85|296.49|299.98|296.62|299.78|296.42|0
1651522900000|2022-05-02 20:21:40|299.78|296.42|299.78|296.42|299.78|296.42|299.71|296.35|0
1651522910000|2022-05-02 20:21:50|299.85|296.49|299.78|296.42|299.91|296.55|299.78|296.42|0
1651522920000|2022-05-02 20:22:00|299.91|296.55|299.91|296.55|300.04|296.68|299.91|296.55|0
1651522930000|2022-05-02 20:22:10|300.04|296.68|300.04|296.68|300.04|296.68|300.04|296.68|0
1651522940000|2022-05-02 20:22:20|299.91|296.55|299.91|296.55|300.04|296.68|299.91|296.55|0
1651522950000|2022-05-02 20:22:30|299.78|296.42|299.71|296.35|299.78|296.42|299.71|296.35|0
1651522960000|2022-05-02 20:22:40|299.91|296.55|299.78|296.42|299.91|296.55|299.78|296.42|0
1651522970000|2022-05-02 20:22:50|299.98|296.62|299.64|296.28|300.04|296.68|299.64|296.28|0
1651522980000|2022-05-02 20:23:00|299.71|296.35|300.04|296.68|300.04|296.68|299.71|296.35|0
1651522990000|2022-05-02 20:23:10|299.91|296.55|299.78|296.42|299.91|296.55|299.78|296.42|0
1651523000000|2022-05-02 20:23:20|299.71|296.35|299.51|296.15|299.71|296.35|299.51|296.15|0
1651523010000|2022-05-02 20:23:30|299.64|296.28|299.58|296.22|299.64|296.28|299.58|296.22|0
1651523020000|2022-05-02 20:23:40|299.64|296.28|299.18|295.82|299.64|296.28|299.11|295.75|0
1651523030000|2022-05-02 20:23:50|299.11|295.75|299.11|295.75|299.11|295.75|298.97|295.61|0
1651523040000|2022-05-02 20:24:00|298.97|295.61|299.31|295.95|299.31|295.95|298.97|295.61|0
1651523050000|2022-05-02 20:24:10|299.37|296.01|299.31|295.95|299.37|296.01|299.31|295.95|0
1651523060000|2022-05-02 20:24:20|299.37|296.01|299.24|295.88|299.37|296.01|299.24|295.88|0
1651523070000|2022-05-02 20:24:30|299.51|296.15|299.77|296.41|299.77|296.41|299.51|296.15|0
1651523080000|2022-05-02 20:24:40|299.91|296.55|299.84|296.48|299.91|296.55|299.77|296.41|0
1651523090000|2022-05-02 20:24:50|299.91|296.55|299.91|296.55|299.91|296.55|299.91|296.55|0
1651523100000|2022-05-02 20:25:00|300.11|296.75|300.04|296.68|300.31|296.95|300.04|296.68|0
1651523110000|2022-05-02 20:25:10|299.91|296.55|299.98|296.62|299.98|296.62|299.91|296.55|0
1651523120000|2022-05-02 20:25:20|299.91|296.55|299.71|296.35|300.04|296.68|299.71|296.35|0
1651523130000|2022-05-02 20:25:30|299.64|296.28|299.64|296.28|299.71|296.35|299.64|296.28|0
1651523140000|2022-05-02 20:25:40|299.51|296.15|299.58|296.22|299.58|296.22|299.51|296.15|0
1651523150000|2022-05-02 20:25:50|299.51|296.15|299.51|296.15|299.64|296.28|299.51|296.15|0
1651523160000|2022-05-02 20:26:00|299.64|296.28|299.64|296.28|299.77|296.41|299.64|296.28|0
1651523170000|2022-05-02 20:26:10|299.44|296.08|299.44|296.08|299.51|296.15|299.44|296.08|0
1651523180000|2022-05-02 20:26:20|299.51|296.15|299.24|295.88|299.51|296.15|299.24|295.88|0
1651523190000|2022-05-02 20:26:30|299.11|295.75|299.24|295.88|299.24|295.88|299.1|295.74|0
1651523200000|2022-05-02 20:26:40|299.37|296.01|299.51|296.15|299.51|296.15|299.37|296.01|0
1651523210000|2022-05-02 20:26:50|299.64|296.28|299.51|296.15|299.64|296.28|299.51|296.15|0
1651523220000|2022-05-02 20:27:00|299.58|296.22|299.44|296.08|299.58|296.22|299.44|296.08|0
1651523230000|2022-05-02 20:27:10|299.31|295.95|299.37|296.01|299.37|296.01|299.24|295.88|0
1651523240000|2022-05-02 20:27:20|299.51|296.15|299.64|296.28|299.64|296.28|299.51|296.15|0
1651523250000|2022-05-02 20:27:30|299.58|296.22|299.77|296.41|299.77|296.41|299.58|296.22|0
1651523270000|2022-05-02 20:27:50|299.91|296.55|300.44|297.08|300.44|297.08|299.91|296.55|0
1651523280000|2022-05-02 20:28:00|300.71|297.35|300.84|297.48|300.84|297.48|300.71|297.35|0
1651523290000|2022-05-02 20:28:10|300.71|297.35|300.71|297.35|300.71|297.35|300.71|297.35|0
1651523300000|2022-05-02 20:28:20|300.31|296.95|300.17|296.81|300.31|296.95|300.17|296.81|0
1651523310000|2022-05-02 20:28:30|300.31|296.95|300.24|296.88|300.38|297.02|300.24|296.88|0
1651523320000|2022-05-02 20:28:40|300.31|296.95|300.31|296.95|300.38|297.02|300.31|296.95|0
1651523330000|2022-05-02 20:28:50|300.17|296.81|300.04|296.68|300.31|296.95|299.98|296.62|0
1651523340000|2022-05-02 20:29:00|300.24|296.88|300.04|296.68|300.24|296.88|300.04|296.68|0
1651523350000|2022-05-02 20:29:10|299.77|296.41|299.91|296.55|299.91|296.55|299.77|296.41|0
1651523360000|2022-05-02 20:29:20|299.57|296.21|299.5|296.14|299.64|296.28|299.5|296.14|0
1651523370000|2022-05-02 20:29:30|299.71|296.35|299.71|296.35|299.71|296.35|299.71|296.35|0
1651523380000|2022-05-02 20:29:40|299.77|296.41|299.64|296.28|299.84|296.48|299.64|296.28|0
1651523390000|2022-05-02 20:29:50|299.77|296.41|299.77|296.41|299.77|296.41|299.64|296.28|0
1651523400000|2022-05-02 20:30:00|299.64|296.28|299.64|296.28|299.77|296.41|299.5|296.14|0
1651523420000|2022-05-02 20:30:20|299.77|296.41|299.64|296.28|299.77|296.41|299.64|296.28|0
1651523430000|2022-05-02 20:30:30|299.91|296.55|300.04|296.68|300.04|296.68|299.91|296.55|0
1651523440000|2022-05-02 20:30:40|299.77|296.41|299.9|296.54|299.91|296.55|299.77|296.41|0
1651523450000|2022-05-02 20:30:50|299.97|296.61|300.04|296.68|300.04|296.68|299.97|296.61|0
1651523460000|2022-05-02 20:31:00|300.17|296.81|300.17|296.81|300.17|296.81|300.17|296.81|0
1651523470000|2022-05-02 20:31:10|300.04|296.68|299.64|296.28|300.04|296.68|299.64|296.28|0
1651523480000|2022-05-02 20:31:20|299.5|296.14|299.5|296.14|299.5|296.14|299.5|296.14|0
1651523490000|2022-05-02 20:31:30|299.37|296.01|299.37|296.01|299.37|296.01|299.37|296.01|0
1651523500000|2022-05-02 20:31:40|299.5|296.14|299.1|295.74|299.5|296.14|299.1|295.74|0
1651523510000|2022-05-02 20:31:50|299.17|295.81|299.1|295.74|299.17|295.81|299.1|295.74|0
1651523520000|2022-05-02 20:32:00|298.97|295.61|299.1|295.74|299.24|295.88|298.97|295.61|0
1651523530000|2022-05-02 20:32:10|299.04|295.68|299.24|295.88|299.24|295.88|299.04|295.68|0
1651523540000|2022-05-02 20:32:20|298.97|295.61|298.97|295.61|299.1|295.74|298.97|295.61|0
1651523550000|2022-05-02 20:32:30|298.7|295.34|299.1|295.74|299.1|295.74|298.7|295.34|0
1651523560000|2022-05-02 20:32:40|299.17|295.81|299.37|296.01|299.37|296.01|299.17|295.81|0
1651523570000|2022-05-02 20:32:50|299.3|295.94|299.1|295.74|299.37|296.01|299.1|295.74|0
1651523580000|2022-05-02 20:33:00|299.37|296.01|299.3|295.94|299.44|296.08|299.3|295.94|0
1651523590000|2022-05-02 20:33:10|299.37|296.01|299.37|296.01|299.37|296.01|299.3|295.94|0
1651523600000|2022-05-02 20:33:20|299.3|295.94|298.97|295.61|299.3|295.94|298.97|295.61|0
1651523610000|2022-05-02 20:33:30|299.77|296.41|299.77|296.41|299.77|296.41|299.71|296.35|0
1651523620000|2022-05-02 20:33:40|299.9|296.54|299.9|296.54|299.9|296.54|299.9|296.54|0
1651523630000|2022-05-02 20:33:50|299.64|296.28|299.64|296.28|299.64|296.28|299.64|296.28|0
1651523640000|2022-05-02 20:34:00|299.57|296.21|299.64|296.28|299.64|296.28|299.57|296.21|0
1651523650000|2022-05-02 20:34:10|299.5|296.14|299.5|296.14|299.5|296.14|299.5|296.14|0
1651523660000|2022-05-02 20:34:20|299.77|296.41|299.77|296.41|299.77|296.41|299.77|296.41|0
1651523670000|2022-05-02 20:34:30|299.84|296.48|299.9|296.54|299.9|296.54|299.84|296.48|0
1651523680000|2022-05-02 20:34:40|299.84|296.48|299.84|296.48|299.84|296.48|299.84|296.48|0
1651523690000|2022-05-02 20:34:50|299.63|296.27|300.04|296.68|300.04|296.68|299.63|296.27|0
1651523700000|2022-05-02 20:35:00|299.77|296.41|299.63|296.27|299.77|296.41|299.63|296.27|0
1651523710000|2022-05-02 20:35:10|299.77|296.41|299.77|296.41|299.77|296.41|299.77|296.41|0
1651523720000|2022-05-02 20:35:20|299.9|296.54|299.84|296.48|299.9|296.54|299.84|296.48|0
1651523730000|2022-05-02 20:35:30|299.9|296.54|300.04|296.68|300.04|296.68|299.9|296.54|0
1651523740000|2022-05-02 20:35:40|299.97|296.61|299.77|296.41|299.97|296.61|299.77|296.41|0
1651523750000|2022-05-02 20:35:50|299.7|296.34|299.7|296.34|299.7|296.34|299.7|296.34|0
1651523760000|2022-05-02 20:36:00|299.63|296.27|299.63|296.27|299.63|296.27|299.63|296.27|0
1651523780000|2022-05-02 20:36:20|299.37|296.01|298.83|295.47|299.37|296.01|298.7|295.34|0
1651523790000|2022-05-02 20:36:30|298.7|295.34|298.77|295.41|298.83|295.47|298.7|295.34|0
1651523800000|2022-05-02 20:36:40|298.7|295.34|298.56|295.2|298.7|295.34|298.43|295.07|0
1651523810000|2022-05-02 20:36:50|298.7|295.34|298.9|295.54|298.9|295.54|298.7|295.34|0
1651523820000|2022-05-02 20:37:00|298.96|295.6|299.1|295.74|299.1|295.74|298.83|295.47|0
1651523830000|2022-05-02 20:37:10|299.37|296.01|299.17|295.81|299.37|296.01|299.1|295.74|0
1651523840000|2022-05-02 20:37:20|299.23|295.87|299.03|295.67|299.23|295.87|299.03|295.67|0
1651523850000|2022-05-02 20:37:30|299.23|295.87|299.1|295.74|299.23|295.87|299.1|295.74|0
1651523860000|2022-05-02 20:37:40|299.03|295.67|299.03|295.67|299.03|295.67|299.03|295.67|0
1651523870000|2022-05-02 20:37:50|299.1|295.74|298.83|295.47|299.1|295.74|298.83|295.47|0
1651523890000|2022-05-02 20:38:10|298.77|295.41|298.5|295.14|298.77|295.41|298.5|295.14|0
1651523900000|2022-05-02 20:38:20|298.43|295.07|298.37|295.01|298.5|295.14|298.37|295.01|0
1651523910000|2022-05-02 20:38:30|298.3|294.94|298.3|294.94|298.3|294.94|298.3|294.94|0
1651523920000|2022-05-02 20:38:40|298.56|295.2|298.43|295.07|298.56|295.2|298.43|295.07|0
1651523930000|2022-05-02 20:38:50|298.3|294.94|298.3|294.94|298.3|294.94|298.3|294.94|0
1651523940000|2022-05-02 20:39:00|298.37|295.01|298.43|295.07|298.43|295.07|298.37|295.01|0
1651523950000|2022-05-02 20:39:10|298.56|295.2|298.56|295.2|298.56|295.2|298.56|295.2|0
1651523960000|2022-05-02 20:39:20|298.43|295.07|298.56|295.2|298.56|295.2|298.3|294.94|0
1651523970000|2022-05-02 20:39:30|298.43|295.07|298.43|295.07|298.43|295.07|298.43|295.07|0
1651523980000|2022-05-02 20:39:40|298.37|295.01|298.43|295.07|298.43|295.07|298.3|294.94|0
1651523990000|2022-05-02 20:39:50|298.56|295.2|298.56|295.2|298.56|295.2|298.56|295.2|0
1651524000000|2022-05-02 20:40:00|298.83|295.47|298.83|295.47|298.83|295.47|298.7|295.34|0
1651524010000|2022-05-02 20:40:10|298.96|295.6|298.56|295.2|298.96|295.6|298.56|295.2|0
1651524020000|2022-05-02 20:40:20|298.43|295.07|298.36|295|298.5|295.14|298.36|295|0
1651524030000|2022-05-02 20:40:30|298.43|295.07|298.43|295.07|298.56|295.2|298.43|295.07|0
1651524050000|2022-05-02 20:40:50|298.3|294.94|298.3|294.94|298.36|295|298.3|294.94|0
1651524060000|2022-05-02 20:41:00|298.36|295|298.7|295.34|298.7|295.34|298.36|295|0
1651524070000|2022-05-02 20:41:10|298.63|295.27|298.83|295.47|298.9|295.54|298.56|295.2|0
1651524080000|2022-05-02 20:41:20|298.96|295.6|298.7|295.34|298.96|295.6|298.7|295.34|0
1651524090000|2022-05-02 20:41:30|298.56|295.2|298.5|295.14|298.63|295.27|298.5|295.14|0
1651524100000|2022-05-02 20:41:40|298.56|295.2|298.56|295.2|298.56|295.2|298.56|295.2|0
1651524110000|2022-05-02 20:41:50|298.63|295.27|298.83|295.47|298.83|295.47|298.63|295.27|0
1651524120000|2022-05-02 20:42:00|298.69|295.33|298.96|295.6|298.96|295.6|298.69|295.33|0
1651524130000|2022-05-02 20:42:10|298.83|295.47|298.83|295.47|298.83|295.47|298.83|295.47|0
1651524140000|2022-05-02 20:42:20|298.56|295.2|298.63|295.27|298.63|295.27|298.56|295.2|0
1651524150000|2022-05-02 20:42:30|298.56|295.2|298.76|295.4|298.76|295.4|298.56|295.2|0
1651524160000|2022-05-02 20:42:40|298.69|295.33|298.69|295.33|298.69|295.33|298.69|295.33|0
1651524170000|2022-05-02 20:42:50|298.56|295.2|298.56|295.2|298.56|295.2|298.56|295.2|0
1651524180000|2022-05-02 20:43:00|298.69|295.33|298.43|295.07|298.69|295.33|298.43|295.07|0
1651524200000|2022-05-02 20:43:20|298.36|295|298.36|295|298.36|295|298.29|294.93|0
1651524210000|2022-05-02 20:43:30|298.69|295.33|298.5|295.14|298.69|295.33|298.5|295.14|0
1651524220000|2022-05-02 20:43:40|298.56|295.2|298.5|295.14|298.56|295.2|298.43|295.07|0
1651524230000|2022-05-02 20:43:50|298.36|295|298.36|295|298.36|295|298.36|295|0
1651524240000|2022-05-02 20:44:00|298.5|295.14|298.56|295.2|298.56|295.2|298.5|295.14|0
1651524250000|2022-05-02 20:44:10|298.43|295.07|298.43|295.07|298.43|295.07|298.43|295.07|0
1651524260000|2022-05-02 20:44:20|298.5|295.14|298.43|295.07|298.56|295.2|298.43|295.07|0
1651524270000|2022-05-02 20:44:30|298.56|295.2|298.43|295.07|298.56|295.2|298.43|295.07|0
1651524280000|2022-05-02 20:44:40|298.56|295.2|298.56|295.2|298.56|295.2|298.56|295.2|0
1651524290000|2022-05-02 20:44:50|298.5|295.14|298.63|295.27|298.63|295.27|298.43|295.07|0
1651524300000|2022-05-02 20:45:00|298.43|295.07|298.43|295.07|298.43|295.07|298.36|295|0
1651524310000|2022-05-02 20:45:10|298.29|294.93|298.29|294.93|298.29|294.93|298.29|294.93|0
1651524320000|2022-05-02 20:45:20|298.23|294.87|298.16|294.8|298.29|294.93|298.16|294.8|0
1651524330000|2022-05-02 20:45:30|298.29|294.93|298.29|294.93|298.29|294.93|298.16|294.8|0
1651524340000|2022-05-02 20:45:40|298.36|295|298.43|295.07|298.43|295.07|298.36|295|0
1651524350000|2022-05-02 20:45:50|298.16|294.8|298.16|294.8|298.16|294.8|298.16|294.8|0
1651524360000|2022-05-02 20:46:00|298.03|294.67|298.03|294.67|298.03|294.67|298.03|294.67|0
1651524370000|2022-05-02 20:46:10|298.16|294.8|298.29|294.93|298.29|294.93|298.16|294.8|0
1651524380000|2022-05-02 20:46:20|298.16|294.8|298.23|294.87|298.29|294.93|298.16|294.8|0
1651524390000|2022-05-02 20:46:30|298.09|294.73|298.42|295.06|298.56|295.2|298.09|294.73|0
1651524400000|2022-05-02 20:46:40|298.49|295.13|298.16|294.8|298.49|295.13|298.16|294.8|0
1651524410000|2022-05-02 20:46:50|298.29|294.93|298.42|295.06|298.42|295.06|298.29|294.93|0
1651524420000|2022-05-02 20:47:00|298.83|295.47|298.56|295.2|298.83|295.47|298.56|295.2|0
1651524430000|2022-05-02 20:47:10|298.63|295.27|298.69|295.33|298.76|295.4|298.56|295.2|0
1651524440000|2022-05-02 20:47:20|298.56|295.2|298.69|295.33|298.69|295.33|298.56|295.2|0
1651524460000|2022-05-02 20:47:40|298.56|295.2|298.56|295.2|298.56|295.2|298.56|295.2|0
1651524470000|2022-05-02 20:47:50|298.16|294.8|298.29|294.93|298.29|294.93|298.16|294.8|0
1651524480000|2022-05-02 20:48:00|298.42|295.06|298.42|295.06|298.42|295.06|298.42|295.06|0
1651524500000|2022-05-02 20:48:20|298.36|295|298.42|295.06|298.42|295.06|298.29|294.93|0
1651524510000|2022-05-02 20:48:30|298.56|295.2|298.42|295.06|298.56|295.2|298.42|295.06|0
1651524520000|2022-05-02 20:48:40|298.49|295.13|298.49|295.13|298.49|295.13|298.49|295.13|0
1651524530000|2022-05-02 20:48:50|298.42|295.06|298.42|295.06|298.42|295.06|298.42|295.06|0
1651524540000|2022-05-02 20:49:00|298.56|295.2|298.16|294.8|298.56|295.2|298.16|294.8|0
1651524570000|2022-05-02 20:49:30|298.02|294.66|298.02|294.66|298.02|294.66|298.02|294.66|0
1651524580000|2022-05-02 20:49:40|297.89|294.53|297.89|294.53|297.89|294.53|297.89|294.53|0
1651524590000|2022-05-02 20:49:50|297.83|294.47|297.62|294.26|297.83|294.47|297.62|294.26|0
1651524600000|2022-05-02 20:50:00|297.49|294.13|297.49|294.13|297.49|294.13|297.49|294.13|0
1651524620000|2022-05-02 20:50:20|297.62|294.26|297.76|294.4|297.76|294.4|297.62|294.26|0
1651524630000|2022-05-02 20:50:30|297.62|294.26|297.62|294.26|297.62|294.26|297.49|294.13|0
1651524640000|2022-05-02 20:50:40|297.49|294.13|297.49|294.13|297.49|294.13|297.49|294.13|0
1651524650000|2022-05-02 20:50:50|297.36|294|297.36|294|297.36|294|297.36|294|0
1651524660000|2022-05-02 20:51:00|297.49|294.13|297.62|294.26|297.62|294.26|297.49|294.13|0
1651524670000|2022-05-02 20:51:10|297.49|294.13|297.49|294.13|297.49|294.13|297.49|294.13|0
1651524680000|2022-05-02 20:51:20|297.62|294.26|297.76|294.4|297.76|294.4|297.62|294.26|0
1651524690000|2022-05-02 20:51:30|297.62|294.26|297.62|294.26|297.62|294.26|297.62|294.26|0
1651524700000|2022-05-02 20:51:40|297.76|294.4|297.89|294.53|297.89|294.53|297.49|294.13|0
1651524710000|2022-05-02 20:51:50|297.82|294.46|297.89|294.53|297.89|294.53|297.76|294.4|0
1651524720000|2022-05-02 20:52:00|298.15|294.79|298.29|294.93|298.29|294.93|298.15|294.79|0
1651524730000|2022-05-02 20:52:10|298.22|294.86|298.15|294.79|298.22|294.86|298.15|294.79|0
1651524740000|2022-05-02 20:52:20|298.02|294.66|298.02|294.66|298.02|294.66|298.02|294.66|0
1651524760000|2022-05-02 20:52:40|298.15|294.79|298.15|294.79|298.15|294.79|298.15|294.79|0
1651524780000|2022-05-02 20:53:00|298.29|294.93|298.29|294.93|298.29|294.93|298.29|294.93|0
1651524790000|2022-05-02 20:53:10|298.42|295.06|298.42|295.06|298.42|295.06|298.42|295.06|0
1651524800000|2022-05-02 20:53:20|298.29|294.93|298.29|294.93|298.29|294.93|298.29|294.93|0
1651524810000|2022-05-02 20:53:30|298.22|294.86|298.15|294.79|298.22|294.86|298.15|294.79|0
1651524820000|2022-05-02 20:53:40|298.29|294.93|298.29|294.93|298.29|294.93|298.29|294.93|0
1651524830000|2022-05-02 20:53:50|298.36|295|298.42|295.06|298.42|295.06|298.36|295|0
1651524840000|2022-05-02 20:54:00|298.49|295.13|298.42|295.06|298.49|295.13|298.42|295.06|0
1651524860000|2022-05-02 20:54:20|298.55|295.19|298.49|295.13|298.55|295.19|298.49|295.13|0
1651524870000|2022-05-02 20:54:30|298.69|295.33|298.55|295.19|298.69|295.33|298.55|295.19|0
1651524880000|2022-05-02 20:54:40|298.82|295.46|298.82|295.46|298.82|295.46|298.82|295.46|0
1651524890000|2022-05-02 20:54:50|298.69|295.33|298.82|295.46|298.82|295.46|298.69|295.33|0
1651524900000|2022-05-02 20:55:00|298.95|295.59|298.69|295.33|298.95|295.59|298.69|295.33|0
1651524910000|2022-05-02 20:55:10|298.82|295.46|298.82|295.46|298.82|295.46|298.82|295.46|0
1651524920000|2022-05-02 20:55:20|298.76|295.4|298.82|295.46|298.82|295.46|298.76|295.4|0
1651524930000|2022-05-02 20:55:30|298.95|295.59|298.69|295.33|298.95|295.59|298.69|295.33|0
1651524940000|2022-05-02 20:55:40|298.55|295.19|298.69|295.33|298.69|295.33|298.55|295.19|0
1651524950000|2022-05-02 20:55:50|298.62|295.26|298.62|295.26|298.69|295.33|298.55|295.19|0
1651524960000|2022-05-02 20:56:00|298.55|295.19|298.55|295.19|298.55|295.19|298.55|295.19|0
1651524980000|2022-05-02 20:56:20|298.69|295.33|298.69|295.33|298.69|295.33|298.69|295.33|0
1651525020000|2022-05-02 20:57:00|298.62|295.26|298.69|295.33|298.75|295.39|298.62|295.26|0
1651525030000|2022-05-02 20:57:10|298.75|295.39|298.69|295.33|298.75|295.39|298.69|295.33|0
1651525040000|2022-05-02 20:57:20|298.55|295.19|298.55|295.19|298.55|295.19|298.55|295.19|0
1651525050000|2022-05-02 20:57:30|298.62|295.26|298.55|295.19|298.62|295.26|298.55|295.19|0
1651525060000|2022-05-02 20:57:40|298.69|295.33|298.55|295.19|298.69|295.33|298.55|295.19|0
1651525070000|2022-05-02 20:57:50|298.69|295.33|298.68|295.32|298.69|295.33|298.68|295.32|0
1651525080000|2022-05-02 20:58:00|298.82|295.46|298.82|295.46|298.82|295.46|298.82|295.46|0
1651525100000|2022-05-02 20:58:20|298.95|295.59|298.95|295.59|298.95|295.59|298.95|295.59|0
1651525150000|2022-05-02 20:59:10|299.08|295.72|299.08|295.72|299.08|295.72|299.08|295.72|0
1651525180000|2022-05-02 20:59:40|299.15|295.79|299.22|295.86|299.35|295.99|299.15|295.79|0
1651525190000|2022-05-02 20:59:50|299.29|295.93|299.02|295.66|299.29|295.93|299.02|295.66|0
1651525200000|2022-05-02 21:00:00|299.29|295.93|298.86|295.5|299.29|295.93|298.86|295.5|0
1651525210000|2022-05-02 21:00:10|298.84|295.48|298.86|295.5|298.86|295.5|298.84|295.48|0
1651525220000|2022-05-02 21:00:20|298.9|295.54|298.9|295.54|298.9|295.54|298.9|295.54|0
1651525230000|2022-05-02 21:00:30|298.92|295.56|298.92|295.56|298.92|295.56|298.92|295.56|0
1651525240000|2022-05-02 21:00:40|298.9|295.54|298.9|295.54|298.9|295.54|298.9|295.54|0
1651525250000|2022-05-02 21:00:50|299|295.64|299.13|295.77|299.17|295.81|299|295.64|0
1651525260000|2022-05-02 21:01:00|299.24|295.88|299.13|295.77|299.24|295.88|299.13|295.77|0
1651525370000|2022-05-02 21:02:50|299.15|295.79|299.15|295.79|299.15|295.79|299.15|295.79|0
1651525380000|2022-05-02 21:03:00|299.13|295.77|299.34|295.98|299.34|295.98|299.13|295.77|0
1651525390000|2022-05-02 21:03:10|299.17|295.81|299.17|295.81|299.17|295.81|299.17|295.81|0
1651525410000|2022-05-02 21:03:30|299.03|295.67|299.03|295.67|299.03|295.67|299.03|295.67|0
1651525420000|2022-05-02 21:03:40|299.06|295.7|299.06|295.7|299.06|295.7|299.06|295.7|0
1651525430000|2022-05-02 21:03:50|299.18|295.82|299.18|295.82|299.18|295.82|299.18|295.82|0
1651525440000|2022-05-02 21:04:00|299.29|295.93|299.29|295.93|299.29|295.93|299.29|295.93|0
1651525460000|2022-05-02 21:04:20|299.2|295.84|299.17|295.81|299.2|295.84|299.17|295.81|0
1651525510000|2022-05-02 21:05:10|299.18|295.82|299.18|295.82|299.18|295.82|299.18|295.82|0
1651525530000|2022-05-02 21:05:30|299.17|295.81|299.17|295.81|299.17|295.81|299.17|295.81|0
1651525540000|2022-05-02 21:05:40|299.18|295.82|299.18|295.82|299.18|295.82|299.18|295.82|0
1651525550000|2022-05-02 21:05:50|299.2|295.84|299.2|295.84|299.2|295.84|299.2|295.84|0
1651525630000|2022-05-02 21:07:10|299.32|295.96|299.32|295.96|299.32|295.96|299.32|295.96|0
1651525640000|2022-05-02 21:07:20|299.24|295.88|299.24|295.88|299.24|295.88|299.24|295.88|0
1651525650000|2022-05-02 21:07:30|299.2|295.84|299.2|295.84|299.2|295.84|299.2|295.84|0
1651525660000|2022-05-02 21:07:40|299.11|295.75|299.18|295.82|299.18|295.82|299.11|295.75|0
1651525690000|2022-05-02 21:08:10|299.05|295.69|299.05|295.69|299.05|295.69|299.05|295.69|0
1651525760000|2022-05-02 21:09:20|299.03|295.67|299.03|295.67|299.03|295.67|299.03|295.67|0
1651525770000|2022-05-02 21:09:30|299.05|295.69|299.05|295.69|299.05|295.69|299.05|295.69|0
1651525810000|2022-05-02 21:10:10|299.03|295.67|299.03|295.67|299.03|295.67|299.03|295.67|0
1651525840000|2022-05-02 21:10:40|299.01|295.65|299.01|295.65|299.01|295.65|299.01|295.65|0
1651525850000|2022-05-02 21:10:50|299.03|295.67|299.03|295.67|299.03|295.67|299.03|295.67|0
1651525890000|2022-05-02 21:11:30|299.05|295.69|299.05|295.69|299.05|295.69|299.05|295.69|0
1651525900000|2022-05-02 21:11:40|299.03|295.67|299.01|295.65|299.03|295.67|299.01|295.65|0
1651525910000|2022-05-02 21:11:50|299.03|295.67|299.01|295.65|299.03|295.67|299.01|295.65|0
1651525920000|2022-05-02 21:12:00|299.03|295.67|299.03|295.67|299.03|295.67|299.03|295.67|0
1651525930000|2022-05-02 21:12:10|298.93|295.57|298.93|295.57|298.93|295.57|298.93|295.57|0
1651525940000|2022-05-02 21:12:20|298.91|295.55|298.91|295.55|298.91|295.55|298.91|295.55|0
1651525970000|2022-05-02 21:12:50|298.89|295.53|298.89|295.53|298.89|295.53|298.89|295.53|0
1651525980000|2022-05-02 21:13:00|298.91|295.55|298.91|295.55|298.91|295.55|298.91|295.55|0
1651526000000|2022-05-02 21:13:20|298.93|295.57|298.91|295.55|298.93|295.57|298.91|295.55|0
1651526040000|2022-05-02 21:14:00|299.03|295.67|298.97|295.61|299.03|295.67|298.97|295.61|0
1651526380000|2022-05-02 21:19:40|298.99|295.63|298.99|295.63|298.99|295.63|298.99|295.63|0
1651526410000|2022-05-02 21:20:10|299|295.64|299|295.64|299|295.64|299|295.64|0
1651526420000|2022-05-02 21:20:20|299.02|295.66|299.02|295.66|299.02|295.66|299.02|295.66|0
1651526470000|2022-05-02 21:21:10|299|295.64|298.99|295.63|299|295.64|298.99|295.63|0
1651526480000|2022-05-02 21:21:20|299|295.64|298.99|295.63|299.02|295.66|298.99|295.63|0
1651526490000|2022-05-02 21:21:30|299.02|295.66|299.02|295.66|299.02|295.66|299.02|295.66|0
1651526500000|2022-05-02 21:21:40|299|295.64|299.02|295.66|299.02|295.66|299|295.64|0
1651526510000|2022-05-02 21:21:50|299.04|295.68|299.05|295.69|299.05|295.69|299.04|295.68|0
1651526520000|2022-05-02 21:22:00|299.1|295.74|299.1|295.74|299.1|295.74|299.1|295.74|0
1651526550000|2022-05-02 21:22:30|299.05|295.69|299.05|295.69|299.05|295.69|299.05|295.69|0
1651526560000|2022-05-02 21:22:40|298.99|295.63|299.02|295.66|299.02|295.66|298.99|295.63|0
1651526570000|2022-05-02 21:22:50|299|295.64|299|295.64|299|295.64|299|295.64|0
1651526580000|2022-05-02 21:23:00|298.96|295.6|299|295.64|299|295.64|298.96|295.6|0
1651526590000|2022-05-02 21:23:10|298.96|295.6|299.02|295.66|299.02|295.66|298.96|295.6|0
1651526600000|2022-05-02 21:23:20|298.96|295.6|299.02|295.66|299.02|295.66|298.96|295.6|0
1651526610000|2022-05-02 21:23:30|298.96|295.6|298.94|295.58|298.96|295.6|298.94|295.58|0
1651526720000|2022-05-02 21:25:20|298.96|295.6|298.96|295.6|298.96|295.6|298.96|295.6|0
1651526740000|2022-05-02 21:25:40|298.98|295.62|299|295.64|299|295.64|298.98|295.62|0
1651526810000|2022-05-02 21:26:50|299.02|295.66|299.02|295.66|299.02|295.66|299.02|295.66|0
1651526830000|2022-05-02 21:27:10|299.05|295.69|299.05|295.69|299.05|295.69|299.05|295.69|0
1651526840000|2022-05-02 21:27:20|299.02|295.66|299.23|295.87|299.23|295.87|299.02|295.66|0
1651526850000|2022-05-02 21:27:30|299.27|295.91|299.21|295.85|299.27|295.91|299.21|295.85|0
1651526870000|2022-05-02 21:27:50|299.23|295.87|299.23|295.87|299.23|295.87|299.23|295.87|0
1651526900000|2022-05-02 21:28:20|299.29|295.93|299.29|295.93|299.29|295.93|299.29|295.93|0
1651526920000|2022-05-02 21:28:40|299.27|295.91|299.27|295.91|299.27|295.91|299.27|295.91|0
1651526950000|2022-05-02 21:29:10|299.21|295.85|299.21|295.85|299.21|295.85|299.21|295.85|0
1651527050000|2022-05-02 21:30:50|299.19|295.83|299.19|295.83|299.19|295.83|299.19|295.83|0
1651527110000|2022-05-02 21:31:50|299.17|295.81|299.17|295.81|299.17|295.81|299.17|295.81|0
1651527130000|2022-05-02 21:32:10|299.21|295.85|299.21|295.85|299.21|295.85|299.21|295.85|0
1651527160000|2022-05-02 21:32:40|299.19|295.83|299.19|295.83|299.19|295.83|299.19|295.83|0
1651527190000|2022-05-02 21:33:10|299.17|295.81|299.17|295.81|299.17|295.81|299.17|295.81|0
1651527230000|2022-05-02 21:33:50|299.19|295.83|299.19|295.83|299.19|295.83|299.19|295.83|0
1651527290000|2022-05-02 21:34:50|299.15|295.79|299.15|295.79|299.15|295.79|299.15|295.79|0
1651527310000|2022-05-02 21:35:10|299.16|295.8|299.16|295.8|299.16|295.8|299.16|295.8|0
1651527410000|2022-05-02 21:36:50|299.05|295.69|299.05|295.69|299.05|295.69|299.05|295.69|0
1651527430000|2022-05-02 21:37:10|299.4|296.04|299.4|296.04|299.4|296.04|299.4|296.04|0
1651527440000|2022-05-02 21:37:20|299.52|296.16|299.52|296.16|299.52|296.16|299.52|296.16|0
1651527450000|2022-05-02 21:37:30|299.22|295.86|299.22|295.86|299.22|295.86|299.22|295.86|0
1651527470000|2022-05-02 21:37:50|298.72|295.36|299.13|295.77|299.13|295.77|298.72|295.36|0
1651527480000|2022-05-02 21:38:00|299.16|295.8|299.07|295.71|299.16|295.8|299.05|295.69|0
1651527500000|2022-05-02 21:38:20|299.04|295.68|298.74|295.38|299.04|295.68|298.74|295.38|0
1651527510000|2022-05-02 21:38:30|298.99|295.63|298.99|295.63|298.99|295.63|298.99|295.63|0
1651527520000|2022-05-02 21:38:40|298.86|295.5|298.86|295.5|298.86|295.5|298.86|295.5|0
1651527540000|2022-05-02 21:39:00|298.89|295.53|298.8|295.44|298.89|295.53|298.8|295.44|0
1651527550000|2022-05-02 21:39:10|298.6|295.24|298.54|295.18|298.6|295.24|298.54|295.18|0
1651527580000|2022-05-02 21:39:40|298.35|294.99|298.35|294.99|298.35|294.99|298.35|294.99|0
1651527590000|2022-05-02 21:39:50|298.27|294.91|298.27|294.91|298.27|294.91|298.27|294.91|0
1651527610000|2022-05-02 21:40:10|298.21|294.85|298.21|294.85|298.21|294.85|298.21|294.85|0
1651527620000|2022-05-02 21:40:20|298.25|294.89|298.17|294.81|298.25|294.89|298.17|294.81|0
1651527630000|2022-05-02 21:40:30|298.19|294.83|298.19|294.83|298.19|294.83|298.19|294.83|0
1651527640000|2022-05-02 21:40:40|298.23|294.87|298.21|294.85|298.23|294.87|298.21|294.85|0
1651527660000|2022-05-02 21:41:00|298.39|295.03|298.39|295.03|298.39|295.03|298.39|295.03|0
1651527670000|2022-05-02 21:41:10|298.41|295.05|298.41|295.05|298.41|295.05|298.41|295.05|0
1651527690000|2022-05-02 21:41:30|298.44|295.08|298.44|295.08|298.44|295.08|298.44|295.08|0
1651527720000|2022-05-02 21:42:00|298.41|295.05|298.41|295.05|298.41|295.05|298.41|295.05|0
1651527760000|2022-05-02 21:42:40|298.5|295.14|298.5|295.14|298.58|295.22|298.5|295.14|0
1651527770000|2022-05-02 21:42:50|298.48|295.12|298.48|295.12|298.48|295.12|298.48|295.12|0
1651527820000|2022-05-02 21:43:40|298.5|295.14|298.36|295|298.5|295.14|298.36|295|0
1651527870000|2022-05-02 21:44:30|298.38|295.02|298.38|295.02|298.38|295.02|298.38|295.02|0
1651527880000|2022-05-02 21:44:40|298.63|295.27|298.62|295.26|298.63|295.27|298.62|295.26|0
1651527900000|2022-05-02 21:45:00|298.58|295.22|298.58|295.22|298.58|295.22|298.58|295.22|0
1651527910000|2022-05-02 21:45:10|298.48|295.12|298.48|295.12|298.48|295.12|298.48|295.12|0
1651527970000|2022-05-02 21:46:10|298.38|295.02|298.38|295.02|298.38|295.02|298.38|295.02|0
1651527980000|2022-05-02 21:46:20|298.36|295|298.36|295|298.36|295|298.36|295|0
1651528040000|2022-05-02 21:47:20|298.52|295.16|298.52|295.16|298.52|295.16|298.52|295.16|0
1651528120000|2022-05-02 21:48:40|298.63|295.27|298.73|295.37|298.73|295.37|298.63|295.27|0
1651528130000|2022-05-02 21:48:50|298.62|295.26|298.62|295.26|298.62|295.26|298.62|295.26|0
1651528140000|2022-05-02 21:49:00|298.5|295.14|298.62|295.26|298.62|295.26|298.5|295.14|0
1651528150000|2022-05-02 21:49:10|298.77|295.41|298.77|295.41|298.77|295.41|298.77|295.41|0
1651528210000|2022-05-02 21:50:10|298.93|295.57|298.87|295.51|298.93|295.57|298.87|295.51|0
1651528220000|2022-05-02 21:50:20|298.89|295.53|298.89|295.53|298.89|295.53|298.89|295.53|0
1651528250000|2022-05-02 21:50:50|298.98|295.62|298.92|295.56|298.98|295.62|298.89|295.53|0
1651528280000|2022-05-02 21:51:20|299.15|295.79|299.15|295.79|299.15|295.79|299.15|295.79|0
1651528300000|2022-05-02 21:51:40|298.92|295.56|298.92|295.56|298.92|295.56|298.92|295.56|0
1651528320000|2022-05-02 21:52:00|298.95|295.59|298.95|295.59|298.95|295.59|298.95|295.59|0
1651528340000|2022-05-02 21:52:20|299.2|295.84|299.2|295.84|299.2|295.84|299.2|295.84|0
1651528370000|2022-05-02 21:52:50|299.27|295.91|299.2|295.84|299.27|295.91|299.2|295.84|0
1651528380000|2022-05-02 21:53:00|298.92|295.56|299.14|295.78|299.14|295.78|298.92|295.56|0
1651528390000|2022-05-02 21:53:10|298.92|295.56|298.92|295.56|298.92|295.56|298.92|295.56|0
1651528410000|2022-05-02 21:53:30|298.91|295.55|298.91|295.55|298.91|295.55|298.91|295.55|0
1651528420000|2022-05-02 21:53:40|298.92|295.56|298.92|295.56|298.92|295.56|298.92|295.56|0
1651528440000|2022-05-02 21:54:00|299.02|295.66|299.02|295.66|299.02|295.66|299.02|295.66|0
1651528450000|2022-05-02 21:54:10|298.91|295.55|298.91|295.55|298.91|295.55|298.91|295.55|0
1651528470000|2022-05-02 21:54:30|298.94|295.58|298.94|295.58|298.94|295.58|298.94|295.58|0
1651528490000|2022-05-02 21:54:50|299.08|295.72|298.92|295.56|299.08|295.72|298.92|295.56|0
1651528510000|2022-05-02 21:55:10|298.98|295.62|298.92|295.56|298.98|295.62|298.92|295.56|0
1651528530000|2022-05-02 21:55:30|299.02|295.66|299.02|295.66|299.02|295.66|299.02|295.66|0
1651528580000|2022-05-02 21:56:20|299|295.64|299|295.64|299|295.64|299|295.64|0
1651528600000|2022-05-02 21:56:40|298.98|295.62|299.03|295.67|299.03|295.67|298.98|295.62|0
1651528670000|2022-05-02 21:57:50|298.88|295.52|298.88|295.52|298.88|295.52|298.88|295.52|0
1651528690000|2022-05-02 21:58:10|298.96|295.6|298.96|295.6|298.96|295.6|298.96|295.6|0
1651528730000|2022-05-02 21:58:50|298.98|295.62|298.98|295.62|298.98|295.62|298.98|295.62|0
1651528740000|2022-05-02 21:59:00|298.8|295.44|298.9|295.54|298.9|295.54|298.8|295.44|0
1651528750000|2022-05-02 21:59:10|298.96|295.6|298.96|295.6|298.96|295.6|298.94|295.58|0
1651528760000|2022-05-02 21:59:20|298.98|295.62|298.96|295.6|298.98|295.62|298.96|295.6|0
1651528770000|2022-05-02 21:59:30|299|295.64|299|295.64|299|295.64|299|295.64|0
1651528780000|2022-05-02 21:59:40|298.96|295.6|299.19|295.83|299.27|295.91|298.96|295.6|0
1651528790000|2022-05-02 21:59:50|299.13|295.77|299.13|295.77|299.13|295.77|299.13|295.77|0
1651528800000|2022-05-02 22:00:00|298.98|295.62|299.25|295.89|299.38|296.02|298.98|295.62|0
1651528810000|2022-05-02 22:00:10|299.18|295.82|300.05|296.69|300.05|296.69|299.18|295.82|0
1651528820000|2022-05-02 22:00:20|300.19|296.83|300.12|296.76|300.32|296.96|300.12|296.76|0
1651528830000|2022-05-02 22:00:30|300.19|296.83|300.25|296.89|300.32|296.96|300.19|296.83|0
1651528840000|2022-05-02 22:00:40|300.12|296.76|300.05|296.69|300.12|296.76|300.05|296.69|0
1651528850000|2022-05-02 22:00:50|299.85|296.49|299.85|296.49|299.85|296.49|299.85|296.49|0
1651528860000|2022-05-02 22:01:00|299.92|296.56|299.92|296.56|299.92|296.56|299.92|296.56|0
1651528870000|2022-05-02 22:01:10|299.98|296.62|300.05|296.69|300.05|296.69|299.85|296.49|0
1651528880000|2022-05-02 22:01:20|300.12|296.76|300.12|296.76|300.12|296.76|300.05|296.69|0
1651528890000|2022-05-02 22:01:30|299.85|296.49|299.92|296.56|299.92|296.56|299.85|296.49|0
1651528900000|2022-05-02 22:01:40|299.85|296.49|299.85|296.49|299.85|296.49|299.72|296.36|0
1651528910000|2022-05-02 22:01:50|299.92|296.56|299.78|296.42|299.92|296.56|299.78|296.42|0
1651528920000|2022-05-02 22:02:00|300.05|296.69|299.98|296.62|300.05|296.69|299.98|296.62|0
1651528930000|2022-05-02 22:02:10|299.92|296.56|299.72|296.36|299.92|296.56|299.72|296.36|0
1651528940000|2022-05-02 22:02:20|299.71|296.35|299.58|296.22|299.71|296.35|299.58|296.22|0
1651528960000|2022-05-02 22:02:40|299.65|296.29|299.78|296.42|299.78|296.42|299.65|296.29|0
1651528970000|2022-05-02 22:02:50|299.85|296.49|299.85|296.49|299.92|296.56|299.85|296.49|0
1651528980000|2022-05-02 22:03:00|299.78|296.42|299.71|296.35|299.78|296.42|299.71|296.35|0
1651528990000|2022-05-02 22:03:10|299.58|296.22|299.58|296.22|299.58|296.22|299.58|296.22|0
1651529010000|2022-05-02 22:03:30|299.65|296.29|299.71|296.35|299.71|296.35|299.65|296.29|0
1651529020000|2022-05-02 22:03:40|299.85|296.49|299.85|296.49|299.85|296.49|299.85|296.49|0
1651529030000|2022-05-02 22:03:50|299.98|296.62|300.19|296.83|300.25|296.89|299.98|296.62|0
1651529040000|2022-05-02 22:04:00|300.05|296.69|300.25|296.89|300.25|296.89|300.05|296.69|0
1651529050000|2022-05-02 22:04:10|300.38|297.02|300.12|296.76|300.38|297.02|300.12|296.76|0
1651529070000|2022-05-02 22:04:30|300.19|296.83|300.18|296.82|300.19|296.83|300.18|296.82|0
1651529080000|2022-05-02 22:04:40|300.25|296.89|300.25|296.89|300.25|296.89|300.25|296.89|0
1651529090000|2022-05-02 22:04:50|300.18|296.82|300.25|296.89|300.25|296.89|300.18|296.82|0
1651529100000|2022-05-02 22:05:00|300.18|296.82|300.38|297.02|300.38|297.02|300.18|296.82|0
1651529110000|2022-05-02 22:05:10|300.25|296.89|300.25|296.89|300.25|296.89|300.25|296.89|0
1651529120000|2022-05-02 22:05:20|300.18|296.82|300.25|296.89|300.25|296.89|300.18|296.82|0
1651529130000|2022-05-02 22:05:30|300.38|297.02|300.38|297.02|300.38|297.02|300.38|297.02|0
1651529150000|2022-05-02 22:05:50|300.25|296.89|300.11|296.75|300.25|296.89|300.11|296.75|0
1651529160000|2022-05-02 22:06:00|299.98|296.62|299.98|296.62|299.98|296.62|299.98|296.62|0
1651529170000|2022-05-02 22:06:10|299.85|296.49|299.92|296.56|299.92|296.56|299.85|296.49|0
1651529180000|2022-05-02 22:06:20|299.98|296.62|299.92|296.56|300.05|296.69|299.92|296.56|0
1651529190000|2022-05-02 22:06:30|299.98|296.62|300.11|296.75|300.11|296.75|299.98|296.62|0
1651529200000|2022-05-02 22:06:40|300.25|296.89|300.25|296.89|300.25|296.89|300.25|296.89|0
1651529210000|2022-05-02 22:06:50|300.11|296.75|300.38|297.02|300.38|297.02|300.11|296.75|0
1651529220000|2022-05-02 22:07:00|300.25|296.89|300.18|296.82|300.25|296.89|300.11|296.75|0
1651529230000|2022-05-02 22:07:10|300.11|296.75|299.98|296.62|300.11|296.75|299.98|296.62|0
1651529240000|2022-05-02 22:07:20|300.25|296.89|300.25|296.89|300.25|296.89|300.25|296.89|0
1651529250000|2022-05-02 22:07:30|300.11|296.75|300.11|296.75|300.11|296.75|300.11|296.75|0
1651529260000|2022-05-02 22:07:40|300.18|296.82|300.18|296.82|300.18|296.82|300.18|296.82|0
1651529270000|2022-05-02 22:07:50|300.11|296.75|300.11|296.75|300.18|296.82|300.11|296.75|0
1651529280000|2022-05-02 22:08:00|300.18|296.82|300.11|296.75|300.18|296.82|300.11|296.75|0
1651529300000|2022-05-02 22:08:20|300.18|296.82|300.18|296.82|300.18|296.82|300.18|296.82|0
1651529310000|2022-05-02 22:08:30|300.11|296.75|300.11|296.75|300.11|296.75|300.11|296.75|0
1651529320000|2022-05-02 22:08:40|299.98|296.62|299.98|296.62|299.98|296.62|299.84|296.48|0
1651529360000|2022-05-02 22:09:20|300.11|296.75|300.11|296.75|300.11|296.75|300.11|296.75|0
1651529370000|2022-05-02 22:09:30|300.18|296.82|300.18|296.82|300.18|296.82|300.11|296.75|0
1651529390000|2022-05-02 22:09:50|300.11|296.75|300.11|296.75|300.11|296.75|300.11|296.75|0
1651529400000|2022-05-02 22:10:00|299.98|296.62|300.05|296.69|300.05|296.69|299.98|296.62|0
1651529410000|2022-05-02 22:10:10|300.11|296.75|300.05|296.69|300.11|296.75|300.05|296.69|0
1651529420000|2022-05-02 22:10:20|299.98|296.62|299.98|296.62|299.98|296.62|299.98|296.62|0
1651529430000|2022-05-02 22:10:30|300.11|296.75|300.11|296.75|300.11|296.75|300.11|296.75|0
1651529480000|2022-05-02 22:11:20|299.98|296.62|299.98|296.62|299.98|296.62|299.98|296.62|0
1651529500000|2022-05-02 22:11:40|300.05|296.69|300.05|296.69|300.05|296.69|300.05|296.69|0
1651529520000|2022-05-02 22:12:00|299.98|296.62|299.98|296.62|299.98|296.62|299.98|296.62|0
1651529530000|2022-05-02 22:12:10|300.05|296.69|300.05|296.69|300.05|296.69|300.05|296.69|0
1651529540000|2022-05-02 22:12:20|300.11|296.75|300.05|296.69|300.11|296.75|300.05|296.69|0
1651529560000|2022-05-02 22:12:40|299.98|296.62|299.84|296.48|299.98|296.62|299.84|296.48|0
1651529580000|2022-05-02 22:13:00|299.71|296.35|299.71|296.35|299.71|296.35|299.71|296.35|0
1651529590000|2022-05-02 22:13:10|299.57|296.21|299.57|296.21|299.57|296.21|299.57|296.21|0
1651529630000|2022-05-02 22:13:50|299.51|296.15|299.51|296.15|299.51|296.15|299.51|296.15|0
1651529640000|2022-05-02 22:14:00|299.44|296.08|299.44|296.08|299.44|296.08|299.44|296.08|0
1651529660000|2022-05-02 22:14:20|299.38|296.02|299.38|296.02|299.38|296.02|299.31|295.95|0
1651529670000|2022-05-02 22:14:30|299.31|295.95|299.31|295.95|299.31|295.95|299.31|295.95|0
1651529700000|2022-05-02 22:15:00|299.44|296.08|299.31|295.95|299.44|296.08|299.31|295.95|0
1651529720000|2022-05-02 22:15:20|299.24|295.88|299.31|295.95|299.31|295.95|299.24|295.88|0
1651529730000|2022-05-02 22:15:30|299.24|295.88|299.24|295.88|299.24|295.88|299.24|295.88|0
1651529740000|2022-05-02 22:15:40|299.17|295.81|299.04|295.68|299.31|295.95|299.04|295.68|0
1651529750000|2022-05-02 22:15:50|298.9|295.54|298.9|295.54|298.9|295.54|298.9|295.54|0
1651529770000|2022-05-02 22:16:10|299.04|295.68|299.04|295.68|299.04|295.68|299.04|295.68|0
1651529780000|2022-05-02 22:16:20|299.11|295.75|298.97|295.61|299.11|295.75|298.97|295.61|0
1651529790000|2022-05-02 22:16:30|299.04|295.68|299.04|295.68|299.04|295.68|298.9|295.54|0
1651529800000|2022-05-02 22:16:40|298.97|295.61|299.04|295.68|299.04|295.68|298.97|295.61|0
1651529810000|2022-05-02 22:16:50|299.17|295.81|299.04|295.68|299.17|295.81|299.04|295.68|0
1651529820000|2022-05-02 22:17:00|299.11|295.75|299.04|295.68|299.11|295.75|299.04|295.68|0
1651529830000|2022-05-02 22:17:10|299.17|295.81|299.3|295.94|299.3|295.94|299.17|295.81|0
1651529840000|2022-05-02 22:17:20|299.57|296.21|299.84|296.48|299.84|296.48|299.57|296.21|0
1651529850000|2022-05-02 22:17:30|299.78|296.42|299.78|296.42|299.78|296.42|299.78|296.42|0
1651529860000|2022-05-02 22:17:40|299.97|296.61|299.51|296.15|299.97|296.61|299.51|296.15|0
1651529870000|2022-05-02 22:17:50|299.3|295.94|299.44|296.08|299.44|296.08|299.3|295.94|0
1651529880000|2022-05-02 22:18:00|299.3|295.94|299.44|296.08|299.44|296.08|299.3|295.94|0
1651529890000|2022-05-02 22:18:10|299.37|296.01|299.37|296.01|299.37|296.01|299.37|296.01|0
1651529900000|2022-05-02 22:18:20|299.3|295.94|299.44|296.08|299.44|296.08|299.3|295.94|0
1651529930000|2022-05-02 22:18:50|299.57|296.21|299.57|296.21|299.57|296.21|299.57|296.21|0
1651529940000|2022-05-02 22:19:00|299.44|296.08|299.44|296.08|299.44|296.08|299.44|296.08|0
1651530020000|2022-05-02 22:20:20|299.3|295.94|299.3|295.94|299.3|295.94|299.3|295.94|0
1651530050000|2022-05-02 22:20:50|299.24|295.88|299.3|295.94|299.3|295.94|299.24|295.88|0
1651530100000|2022-05-02 22:21:40|299.44|296.08|299.44|296.08|299.44|296.08|299.44|296.08|0
1651530140000|2022-05-02 22:22:20|299.43|296.07|299.43|296.07|299.43|296.07|299.43|296.07|0
1651530230000|2022-05-02 22:23:50|299.5|296.14|299.57|296.21|299.57|296.21|299.5|296.14|0
1651530240000|2022-05-02 22:24:00|299.7|296.34|299.7|296.34|299.7|296.34|299.7|296.34|0
1651530250000|2022-05-02 22:24:10|299.84|296.48|299.84|296.48|299.84|296.48|299.84|296.48|0
1651530260000|2022-05-02 22:24:20|299.77|296.41|299.84|296.48|299.84|296.48|299.77|296.41|0
1651530290000|2022-05-02 22:24:50|299.97|296.61|299.97|296.61|299.97|296.61|299.97|296.61|0
1651530300000|2022-05-02 22:25:00|299.83|296.47|299.83|296.47|299.83|296.47|299.83|296.47|0
1651530310000|2022-05-02 22:25:10|299.97|296.61|299.97|296.61|299.97|296.61|299.97|296.61|0
1651530390000|2022-05-02 22:26:30|300.1|296.74|299.97|296.61|300.1|296.74|299.97|296.61|0
1651530430000|2022-05-02 22:27:10|300.04|296.68|300.1|296.74|300.1|296.74|300.04|296.68|0
1651530460000|2022-05-02 22:27:40|299.97|296.61|299.83|296.47|299.97|296.61|299.83|296.47|0
1651530470000|2022-05-02 22:27:50|299.7|296.34|299.7|296.34|299.7|296.34|299.7|296.34|0
1651530500000|2022-05-02 22:28:20|299.63|296.27|299.63|296.27|299.63|296.27|299.63|296.27|0
1651530510000|2022-05-02 22:28:30|299.7|296.34|299.7|296.34|299.7|296.34|299.7|296.34|0
1651530520000|2022-05-02 22:28:40|299.63|296.27|299.7|296.34|299.7|296.34|299.63|296.27|0
1651530530000|2022-05-02 22:28:50|299.63|296.27|299.7|296.34|299.7|296.34|299.63|296.27|0
1651530550000|2022-05-02 22:29:10|299.63|296.27|299.56|296.2|299.63|296.27|299.56|296.2|0
1651530560000|2022-05-02 22:29:20|299.5|296.14|299.43|296.07|299.5|296.14|299.43|296.07|0
1651530570000|2022-05-02 22:29:30|299.37|296.01|299.16|295.8|299.37|296.01|299.16|295.8|0
1651530590000|2022-05-02 22:29:50|299.03|295.67|299.16|295.8|299.16|295.8|299.03|295.67|0
1651530600000|2022-05-02 22:30:00|298.9|295.54|300.04|296.68|300.04|296.68|298.9|295.54|0
1651530610000|2022-05-02 22:30:10|299.83|296.47|299.83|296.47|299.83|296.47|299.77|296.41|0
1651530620000|2022-05-02 22:30:20|299.77|296.41|299.7|296.34|299.77|296.41|299.7|296.34|0
1651530630000|2022-05-02 22:30:30|299.77|296.41|299.83|296.47|299.83|296.47|299.77|296.41|0
1651530640000|2022-05-02 22:30:40|299.9|296.54|300.1|296.74|300.1|296.74|299.9|296.54|0
1651530650000|2022-05-02 22:30:50|300.23|296.87|300.23|296.87|300.23|296.87|300.23|296.87|0
1651530660000|2022-05-02 22:31:00|300.37|297.01|300.77|297.41|300.77|297.41|300.37|297.01|0
1651530670000|2022-05-02 22:31:10|300.9|297.54|301.04|297.68|301.04|297.68|300.77|297.41|0
1651530680000|2022-05-02 22:31:20|300.9|297.54|300.7|297.34|300.9|297.54|300.7|297.34|0
1651530690000|2022-05-02 22:31:30|300.77|297.41|301.04|297.68|301.04|297.68|300.77|297.41|0
1651530700000|2022-05-02 22:31:40|301.17|297.81|301.04|297.68|301.17|297.81|301.04|297.68|0
1651530710000|2022-05-02 22:31:50|301.11|297.75|301.04|297.68|301.17|297.81|301.04|297.68|0
1651530720000|2022-05-02 22:32:00|301.17|297.81|301.24|297.88|301.31|297.95|301.17|297.81|0
1651530730000|2022-05-02 22:32:10|301.17|297.81|301.17|297.81|301.17|297.81|301.04|297.68|0
1651530740000|2022-05-02 22:32:20|301.11|297.75|300.97|297.61|301.11|297.75|300.9|297.54|0
1651530750000|2022-05-02 22:32:30|301.04|297.68|301.04|297.68|301.04|297.68|301.04|297.68|0
1651530760000|2022-05-02 22:32:40|300.9|297.54|300.77|297.41|300.9|297.54|300.77|297.41|0
1651530770000|2022-05-02 22:32:50|300.9|297.54|300.9|297.54|300.9|297.54|300.9|297.54|0
1651530780000|2022-05-02 22:33:00|301.04|297.68|300.97|297.61|301.04|297.68|300.97|297.61|0
1651530790000|2022-05-02 22:33:10|301.04|297.68|301.11|297.75|301.11|297.75|301.04|297.68|0
1651530800000|2022-05-02 22:33:20|301.17|297.81|301.17|297.81|301.17|297.81|301.17|297.81|0
1651530810000|2022-05-02 22:33:30|301.11|297.75|301.04|297.68|301.11|297.75|301.04|297.68|0
1651530820000|2022-05-02 22:33:40|300.97|297.61|300.9|297.54|300.97|297.61|300.9|297.54|0
1651530830000|2022-05-02 22:33:50|300.97|297.61|301.17|297.81|301.17|297.81|300.97|297.61|0
1651530840000|2022-05-02 22:34:00|301.3|297.94|301.17|297.81|301.3|297.94|301.17|297.81|0
1651530860000|2022-05-02 22:34:20|301.11|297.75|301.11|297.75|301.11|297.75|301.04|297.68|0
1651530870000|2022-05-02 22:34:30|301.17|297.81|300.9|297.54|301.17|297.81|300.9|297.54|0
1651530880000|2022-05-02 22:34:40|301.04|297.68|301.04|297.68|301.04|297.68|301.04|297.68|0
1651530890000|2022-05-02 22:34:50|301.11|297.75|301.11|297.75|301.17|297.81|301.11|297.75|0
1651530900000|2022-05-02 22:35:00|301.17|297.81|301.17|297.81|301.17|297.81|301.17|297.81|0
1651530910000|2022-05-02 22:35:10|301.11|297.75|301.11|297.75|301.11|297.75|301.11|297.75|0
1651530920000|2022-05-02 22:35:20|301.17|297.81|301.04|297.68|301.17|297.81|301.04|297.68|0
1651530950000|2022-05-02 22:35:50|300.9|297.54|300.9|297.54|300.9|297.54|300.9|297.54|0
1651530960000|2022-05-02 22:36:00|300.84|297.48|300.77|297.41|300.84|297.48|300.77|297.41|0
1651530970000|2022-05-02 22:36:10|300.7|297.34|300.63|297.27|300.77|297.41|300.63|297.27|0
1651530980000|2022-05-02 22:36:20|300.57|297.21|300.5|297.14|300.57|297.21|300.5|297.14|0
1651530990000|2022-05-02 22:36:30|300.63|297.27|300.77|297.41|300.77|297.41|300.63|297.27|0
1651531000000|2022-05-02 22:36:40|300.9|297.54|301.03|297.67|301.03|297.67|300.9|297.54|0
1651531010000|2022-05-02 22:36:50|300.97|297.61|301.03|297.67|301.03|297.67|300.97|297.61|0
1651531030000|2022-05-02 22:37:10|300.9|297.54|300.77|297.41|300.9|297.54|300.77|297.41|0
1651531040000|2022-05-02 22:37:20|300.84|297.48|300.63|297.27|300.84|297.48|300.63|297.27|0
1651531050000|2022-05-02 22:37:30|300.77|297.41|300.77|297.41|300.77|297.41|300.77|297.41|0
1651531060000|2022-05-02 22:37:40|300.7|297.34|300.77|297.41|300.77|297.41|300.7|297.34|0
1651531070000|2022-05-02 22:37:50|300.84|297.48|300.77|297.41|300.84|297.48|300.77|297.41|0
1651531080000|2022-05-02 22:38:00|300.63|297.27|300.63|297.27|300.63|297.27|300.63|297.27|0
1651531090000|2022-05-02 22:38:10|300.7|297.34|300.77|297.41|300.77|297.41|300.63|297.27|0
1651531100000|2022-05-02 22:38:20|300.76|297.4|300.76|297.4|300.76|297.4|300.76|297.4|0
1651531130000|2022-05-02 22:38:50|300.63|297.27|300.63|297.27|300.63|297.27|300.63|297.27|0
1651531140000|2022-05-02 22:39:00|300.7|297.34|300.76|297.4|300.76|297.4|300.7|297.34|0
1651531150000|2022-05-02 22:39:10|300.83|297.47|300.76|297.4|300.83|297.47|300.76|297.4|0
1651531170000|2022-05-02 22:39:30|300.9|297.54|300.83|297.47|300.9|297.54|300.83|297.47|0
1651531180000|2022-05-02 22:39:40|300.9|297.54|300.83|297.47|300.9|297.54|300.83|297.47|0
1651531190000|2022-05-02 22:39:50|300.76|297.4|300.76|297.4|300.76|297.4|300.76|297.4|0
1651531200000|2022-05-02 22:40:00|300.83|297.47|301.03|297.67|301.03|297.67|300.83|297.47|0
1651531210000|2022-05-02 22:40:10|301.24|297.88|301.24|297.88|301.24|297.88|301.24|297.88|0
1651531220000|2022-05-02 22:40:20|301.3|297.94|301.3|297.94|301.3|297.94|301.3|297.94|0
1651531230000|2022-05-02 22:40:30|301.17|297.81|301.17|297.81|301.17|297.81|301.17|297.81|0
1651531250000|2022-05-02 22:40:50|301.1|297.74|301.03|297.67|301.1|297.74|301.03|297.67|0
1651531260000|2022-05-02 22:41:00|301.17|297.81|301.17|297.81|301.17|297.81|301.17|297.81|0
1651531290000|2022-05-02 22:41:30|301.3|297.94|301.43|298.07|301.43|298.07|301.3|297.94|0
1651531300000|2022-05-02 22:41:40|301.37|298.01|301.3|297.94|301.37|298.01|301.3|297.94|0
1651531310000|2022-05-02 22:41:50|301.17|297.81|301.17|297.81|301.17|297.81|301.17|297.81|0
1651531320000|2022-05-02 22:42:00|301.3|297.94|301.43|298.07|301.43|298.07|301.3|297.94|0
1651531340000|2022-05-02 22:42:20|301.57|298.21|301.43|298.07|301.57|298.21|301.43|298.07|0
1651531360000|2022-05-02 22:42:40|301.3|297.94|301.37|298.01|301.37|298.01|301.3|297.94|0
1651531370000|2022-05-02 22:42:50|301.43|298.07|301.3|297.94|301.43|298.07|301.3|297.94|0
1651531380000|2022-05-02 22:43:00|301.43|298.07|301.43|298.07|301.43|298.07|301.43|298.07|0
1651531410000|2022-05-02 22:43:30|301.57|298.21|301.57|298.21|301.57|298.21|301.57|298.21|0
1651531430000|2022-05-02 22:43:50|301.5|298.14|301.5|298.14|301.5|298.14|301.5|298.14|0
1651531440000|2022-05-02 22:44:00|301.57|298.21|301.57|298.21|301.57|298.21|301.57|298.21|0
1651531460000|2022-05-02 22:44:20|301.5|298.14|301.57|298.21|301.57|298.21|301.5|298.14|0
1651531470000|2022-05-02 22:44:30|301.43|298.07|301.43|298.07|301.43|298.07|301.43|298.07|0
1651531500000|2022-05-02 22:45:00|301.37|298.01|301.23|297.87|301.37|298.01|301.23|297.87|0
1651531510000|2022-05-02 22:45:10|301.16|297.8|301.23|297.87|301.23|297.87|301.16|297.8|0
1651531520000|2022-05-02 22:45:20|301.3|297.94|301.37|298.01|301.37|298.01|301.3|297.94|0
1651531530000|2022-05-02 22:45:30|301.3|297.94|301.3|297.94|301.3|297.94|301.3|297.94|0
1651531540000|2022-05-02 22:45:40|301.23|297.87|301.23|297.87|301.23|297.87|301.23|297.87|0
1651531550000|2022-05-02 22:45:50|301.3|297.94|301.3|297.94|301.3|297.94|301.3|297.94|0
1651531570000|2022-05-02 22:46:10|301.23|297.87|301.23|297.87|301.23|297.87|301.23|297.87|0
1651531580000|2022-05-02 22:46:20|301.16|297.8|301.16|297.8|301.16|297.8|301.16|297.8|0
1651531640000|2022-05-02 22:47:20|301.1|297.74|301.1|297.74|301.1|297.74|301.03|297.67|0
1651531660000|2022-05-02 22:47:40|301.03|297.67|301.03|297.67|301.03|297.67|301.03|297.67|0
1651531710000|2022-05-02 22:48:30|301.16|297.8|301.16|297.8|301.16|297.8|301.16|297.8|0
1651531730000|2022-05-02 22:48:50|301.1|297.74|301.1|297.74|301.1|297.74|301.1|297.74|0
1651531740000|2022-05-02 22:49:00|301.03|297.67|301.1|297.74|301.16|297.8|301.03|297.67|0
1651531750000|2022-05-02 22:49:10|301.16|297.8|301.1|297.74|301.16|297.8|301.1|297.74|0
1651531760000|2022-05-02 22:49:20|301.16|297.8|301.16|297.8|301.16|297.8|301.16|297.8|0
1651531830000|2022-05-02 22:50:30|301.1|297.74|301.1|297.74|301.1|297.74|301.1|297.74|0
1651531840000|2022-05-02 22:50:40|301.03|297.67|300.89|297.53|301.03|297.67|300.89|297.53|0
1651531860000|2022-05-02 22:51:00|300.76|297.4|300.69|297.33|300.76|297.4|300.69|297.33|0
1651531870000|2022-05-02 22:51:10|300.49|297.13|300.56|297.2|300.56|297.2|300.49|297.13|0
1651531880000|2022-05-02 22:51:20|300.62|297.26|300.35|296.99|300.62|297.26|300.35|296.99|0
1651531890000|2022-05-02 22:51:30|300.29|296.93|300.29|296.93|300.29|296.93|300.29|296.93|0
1651531900000|2022-05-02 22:51:40|300.22|296.86|300.09|296.73|300.22|296.86|300.09|296.73|0
1651531920000|2022-05-02 22:52:00|300.22|296.86|300.09|296.73|300.22|296.86|300.09|296.73|0
1651531950000|2022-05-02 22:52:30|300.16|296.8|300.22|296.86|300.22|296.86|300.09|296.73|0
1651531960000|2022-05-02 22:52:40|300.16|296.8|300.22|296.86|300.22|296.86|300.16|296.8|0
1651531970000|2022-05-02 22:52:50|300.16|296.8|300.22|296.86|300.22|296.86|300.16|296.8|0
1651531990000|2022-05-02 22:53:10|300.09|296.73|300.09|296.73|300.09|296.73|300.09|296.73|0
1651532010000|2022-05-02 22:53:30|300.22|296.86|300.22|296.86|300.22|296.86|300.22|296.86|0
1651532020000|2022-05-02 22:53:40|300.15|296.79|300.15|296.79|300.15|296.79|300.15|296.79|0
1651532030000|2022-05-02 22:53:50|300.22|296.86|300.22|296.86|300.22|296.86|300.22|296.86|0
1651532040000|2022-05-02 22:54:00|300.35|296.99|300.35|296.99|300.35|296.99|300.29|296.93|0
1651532080000|2022-05-02 22:54:40|300.29|296.93|300.22|296.86|300.29|296.93|300.22|296.86|0
1651532090000|2022-05-02 22:54:50|300.29|296.93|300.29|296.93|300.29|296.93|300.29|296.93|0
1651532100000|2022-05-02 22:55:00|300.35|296.99|300.42|297.06|300.42|297.06|300.35|296.99|0
1651532110000|2022-05-02 22:55:10|300.56|297.2|300.62|297.26|300.62|297.26|300.56|297.2|0
1651532120000|2022-05-02 22:55:20|300.75|297.39|300.75|297.39|300.75|297.39|300.75|297.39|0
1651532130000|2022-05-02 22:55:30|300.82|297.46|300.82|297.46|300.82|297.46|300.82|297.46|0
1651532140000|2022-05-02 22:55:40|300.89|297.53|301.02|297.66|301.02|297.66|300.89|297.53|0
1651532150000|2022-05-02 22:55:50|301.09|297.73|301.09|297.73|301.09|297.73|301.09|297.73|0
1651532160000|2022-05-02 22:56:00|301.16|297.8|301.02|297.66|301.16|297.8|301.02|297.66|0
1651532170000|2022-05-02 22:56:10|301.16|297.8|301.16|297.8|301.16|297.8|301.16|297.8|0
1651532180000|2022-05-02 22:56:20|301.02|297.66|301.02|297.66|301.02|297.66|301.02|297.66|0
1651532200000|2022-05-02 22:56:40|300.89|297.53|300.89|297.53|300.89|297.53|300.89|297.53|0
1651532210000|2022-05-02 22:56:50|300.75|297.39|300.89|297.53|300.89|297.53|300.75|297.39|0
1651532220000|2022-05-02 22:57:00|300.75|297.39|300.89|297.53|300.89|297.53|300.75|297.39|0
1651532260000|2022-05-02 22:57:40|300.75|297.39|300.75|297.39|300.75|297.39|300.75|297.39|0
1651532270000|2022-05-02 22:57:50|300.62|297.26|300.62|297.26|300.62|297.26|300.62|297.26|0
1651532280000|2022-05-02 22:58:00|300.69|297.33|300.69|297.33|300.69|297.33|300.69|297.33|0
1651532290000|2022-05-02 22:58:10|300.75|297.39|300.89|297.53|300.89|297.53|300.75|297.39|0
1651532300000|2022-05-02 22:58:20|300.82|297.46|300.89|297.53|300.89|297.53|300.82|297.46|0
1651532340000|2022-05-02 22:59:00|300.75|297.39|300.89|297.53|300.89|297.53|300.75|297.39|0
1651532350000|2022-05-02 22:59:10|300.75|297.39|300.75|297.39|300.75|297.39|300.75|297.39|0
1651532370000|2022-05-02 22:59:30|300.89|297.53|300.89|297.53|300.89|297.53|300.89|297.53|0
1651532400000|2022-05-02 23:00:00|300.75|297.39|300.75|297.39|300.75|297.39|300.62|297.26|0
1651532410000|2022-05-02 23:00:10|300.55|297.19|300.35|296.99|300.55|297.19|300.35|296.99|0
1651532420000|2022-05-02 23:00:20|300.08|296.72|299.95|296.59|300.08|296.72|299.95|296.59|0
1651532430000|2022-05-02 23:00:30|299.88|296.52|300.08|296.72|300.08|296.72|299.88|296.52|0
1651532440000|2022-05-02 23:00:40|300.21|296.85|300.21|296.85|300.21|296.85|300.21|296.85|0
1651532450000|2022-05-02 23:00:50|300.28|296.92|300.28|296.92|300.28|296.92|300.28|296.92|0
1651532460000|2022-05-02 23:01:00|300.21|296.85|300.35|296.99|300.35|296.99|300.21|296.85|0
1651532480000|2022-05-02 23:01:20|299.95|296.59|299.95|296.59|299.95|296.59|299.95|296.59|0
1651532490000|2022-05-02 23:01:30|299.88|296.52|300.08|296.72|300.08|296.72|299.88|296.52|0
1651532500000|2022-05-02 23:01:40|300.15|296.79|300.08|296.72|300.15|296.79|300.08|296.72|0
1651532510000|2022-05-02 23:01:50|300.15|296.79|300.08|296.72|300.15|296.79|300.08|296.72|0
1651532520000|2022-05-02 23:02:00|299.81|296.45|299.95|296.59|299.95|296.59|299.81|296.45|0
1651532530000|2022-05-02 23:02:10|300.08|296.72|300.15|296.79|300.15|296.79|300.08|296.72|0
1651532540000|2022-05-02 23:02:20|300.21|296.85|300.08|296.72|300.21|296.85|300.08|296.72|0
1651532550000|2022-05-02 23:02:30|299.95|296.59|299.81|296.45|299.95|296.59|299.81|296.45|0
1651532560000|2022-05-02 23:02:40|299.68|296.32|299.68|296.32|299.68|296.32|299.68|296.32|0
1651532570000|2022-05-02 23:02:50|299.54|296.18|299.41|296.05|299.54|296.18|299.41|296.05|0
1651532580000|2022-05-02 23:03:00|299.01|295.65|298.88|295.52|299.01|295.65|298.88|295.52|0
1651532590000|2022-05-02 23:03:10|298.94|295.58|298.61|295.25|298.94|295.58|298.61|295.25|0
1651532600000|2022-05-02 23:03:20|298.68|295.32|298.88|295.52|298.88|295.52|298.61|295.25|0
1651532610000|2022-05-02 23:03:30|298.87|295.51|298.87|295.51|298.87|295.51|298.87|295.51|0
1651532620000|2022-05-02 23:03:40|298.61|295.25|298.54|295.18|298.61|295.25|298.54|295.18|0
1651532630000|2022-05-02 23:03:50|298.61|295.25|298.61|295.25|298.61|295.25|298.61|295.25|0
1651532640000|2022-05-02 23:04:00|298.54|295.18|298.74|295.38|298.74|295.38|298.47|295.11|0
1651532650000|2022-05-02 23:04:10|298.87|295.51|299.01|295.65|299.01|295.65|298.87|295.51|0
1651532660000|2022-05-02 23:04:20|298.87|295.51|298.87|295.51|298.94|295.58|298.87|295.51|0
1651532670000|2022-05-02 23:04:30|298.94|295.58|298.94|295.58|298.94|295.58|298.94|295.58|0
1651532680000|2022-05-02 23:04:40|299.01|295.65|299.01|295.65|299.01|295.65|299.01|295.65|0
1651532710000|2022-05-02 23:05:10|298.87|295.51|299.01|295.65|299.01|295.65|298.87|295.51|0
1651532720000|2022-05-02 23:05:20|299.08|295.72|299.14|295.78|299.14|295.78|299.08|295.72|0
1651532740000|2022-05-02 23:05:40|299.21|295.85|299.27|295.91|299.27|295.91|299.21|295.85|0
1651532750000|2022-05-02 23:05:50|299.34|295.98|299.27|295.91|299.34|295.98|299.27|295.91|0
1651532760000|2022-05-02 23:06:00|299.34|295.98|299.27|295.91|299.34|295.98|299.27|295.91|0
1651532770000|2022-05-02 23:06:10|299.14|295.78|299.01|295.65|299.14|295.78|299.01|295.65|0
1651532780000|2022-05-02 23:06:20|299.08|295.72|299.01|295.65|299.14|295.78|299.01|295.65|0
1651532790000|2022-05-02 23:06:30|298.94|295.58|299.27|295.91|299.27|295.91|298.94|295.58|0
1651532800000|2022-05-02 23:06:40|299.21|295.85|299.14|295.78|299.21|295.85|299.14|295.78|0
1651532810000|2022-05-02 23:06:50|299.01|295.65|299.01|295.65|299.01|295.65|299.01|295.65|0
1651532820000|2022-05-02 23:07:00|299.08|295.72|299.01|295.65|299.08|295.72|299.01|295.65|0
1651532830000|2022-05-02 23:07:10|298.87|295.51|298.68|295.32|298.94|295.58|298.68|295.32|0
1651532840000|2022-05-02 23:07:20|298.61|295.25|298.61|295.25|298.74|295.38|298.61|295.25|0
1651532850000|2022-05-02 23:07:30|298.54|295.18|298.61|295.25|298.61|295.25|298.54|295.18|0
1651532860000|2022-05-02 23:07:40|298.54|295.18|298.54|295.18|298.54|295.18|298.54|295.18|0
1651532870000|2022-05-02 23:07:50|298.61|295.25|298.54|295.18|298.61|295.25|298.54|295.18|0
1651532890000|2022-05-02 23:08:10|298.61|295.25|298.47|295.11|298.61|295.25|298.47|295.11|0
1651532900000|2022-05-02 23:08:20|298.34|294.98|298.41|295.05|298.41|295.05|298.34|294.98|0
1651532910000|2022-05-02 23:08:30|298.34|294.98|298.34|294.98|298.34|294.98|298.34|294.98|0
1651532920000|2022-05-02 23:08:40|298.47|295.11|298.47|295.11|298.47|295.11|298.47|295.11|0
1651532930000|2022-05-02 23:08:50|298.6|295.24|298.6|295.24|298.6|295.24|298.6|295.24|0
1651532940000|2022-05-02 23:09:00|298.47|295.11|298.47|295.11|298.54|295.18|298.47|295.11|0
1651532960000|2022-05-02 23:09:20|298.34|294.98|298.34|294.98|298.34|294.98|298.34|294.98|0
1651532970000|2022-05-02 23:09:30|298.41|295.05|298.34|294.98|298.41|295.05|298.34|294.98|0
1651532980000|2022-05-02 23:09:40|298.41|295.05|298.6|295.24|298.6|295.24|298.41|295.05|0
1651532990000|2022-05-02 23:09:50|298.41|295.05|298.34|294.98|298.41|295.05|298.34|294.98|0
1651533000000|2022-05-02 23:10:00|298.41|295.05|298.41|295.05|298.41|295.05|298.41|295.05|0
1651533010000|2022-05-02 23:10:10|298.47|295.11|298.47|295.11|298.47|295.11|298.47|295.11|0
1651533020000|2022-05-02 23:10:20|298.74|295.38|298.74|295.38|298.74|295.38|298.74|295.38|0
1651533030000|2022-05-02 23:10:30|298.87|295.51|298.74|295.38|298.87|295.51|298.74|295.38|0
1651533040000|2022-05-02 23:10:40|298.67|295.31|298.74|295.38|298.74|295.38|298.67|295.31|0
1651533050000|2022-05-02 23:10:50|298.67|295.31|298.6|295.24|298.67|295.31|298.6|295.24|0
1651533060000|2022-05-02 23:11:00|298.47|295.11|298.54|295.18|298.54|295.18|298.47|295.11|0
1651533070000|2022-05-02 23:11:10|298.6|295.24|298.6|295.24|298.6|295.24|298.6|295.24|0
1651533080000|2022-05-02 23:11:20|298.54|295.18|298.54|295.18|298.54|295.18|298.54|295.18|0
1651533090000|2022-05-02 23:11:30|298.47|295.11|298.41|295.05|298.47|295.11|298.41|295.05|0
1651533100000|2022-05-02 23:11:40|298.47|295.11|298.47|295.11|298.54|295.18|298.41|295.05|0
1651533110000|2022-05-02 23:11:50|298.6|295.24|298.6|295.24|298.6|295.24|298.6|295.24|0
1651533130000|2022-05-02 23:12:10|298.47|295.11|298.54|295.18|298.54|295.18|298.47|295.11|0
1651533140000|2022-05-02 23:12:20|298.6|295.24|298.67|295.31|298.67|295.31|298.6|295.24|0
1651533150000|2022-05-02 23:12:30|298.74|295.38|298.87|295.51|298.87|295.51|298.74|295.38|0
1651533180000|2022-05-02 23:13:00|298.94|295.58|299.07|295.71|299.07|295.71|298.94|295.58|0
1651533190000|2022-05-02 23:13:10|299.14|295.78|299|295.64|299.14|295.78|299|295.64|0
1651533200000|2022-05-02 23:13:20|298.87|295.51|298.87|295.51|298.87|295.51|298.87|295.51|0
1651533210000|2022-05-02 23:13:30|298.94|295.58|298.94|295.58|298.94|295.58|298.94|295.58|0
1651533220000|2022-05-02 23:13:40|298.87|295.51|298.87|295.51|298.87|295.51|298.87|295.51|0
1651533240000|2022-05-02 23:14:00|298.8|295.44|298.8|295.44|298.8|295.44|298.8|295.44|0
1651533250000|2022-05-02 23:14:10|298.73|295.37|298.87|295.51|298.87|295.51|298.73|295.37|0
1651533280000|2022-05-02 23:14:40|298.94|295.58|298.94|295.58|298.94|295.58|298.94|295.58|0
1651533290000|2022-05-02 23:14:50|299|295.64|299|295.64|299|295.64|299|295.64|0
1651533300000|2022-05-02 23:15:00|299.07|295.71|299.07|295.71|299.07|295.71|299.07|295.71|0
1651533310000|2022-05-02 23:15:10|299|295.64|299.07|295.71|299.07|295.71|299|295.64|0
1651533330000|2022-05-02 23:15:30|299|295.64|299|295.64|299|295.64|299|295.64|0
1651533360000|2022-05-02 23:16:00|299.07|295.71|299.13|295.77|299.13|295.77|299.07|295.71|0
1651533370000|2022-05-02 23:16:10|299.07|295.71|299.07|295.71|299.07|295.71|299.07|295.71|0
1651533380000|2022-05-02 23:16:20|299|295.64|299|295.64|299|295.64|299|295.64|0
1651533420000|2022-05-02 23:17:00|299.07|295.71|299.07|295.71|299.07|295.71|299.07|295.71|0
1651533430000|2022-05-02 23:17:10|299.13|295.77|299.13|295.77|299.13|295.77|299.13|295.77|0
1651533460000|2022-05-02 23:17:40|299|295.64|299|295.64|299|295.64|299|295.64|0
1651533510000|2022-05-02 23:18:30|299.07|295.71|299|295.64|299.07|295.71|299|295.64|0
1651533520000|2022-05-02 23:18:40|298.87|295.51|299|295.64|299|295.64|298.87|295.51|0
1651533540000|2022-05-02 23:19:00|299.13|295.77|299.13|295.77|299.13|295.77|299.13|295.77|0
1651533580000|2022-05-02 23:19:40|299.2|295.84|299.2|295.84|299.2|295.84|299.2|295.84|0
1651533590000|2022-05-02 23:19:50|299.13|295.77|299.13|295.77|299.13|295.77|299.13|295.77|0
1651533600000|2022-05-02 23:20:00|299|295.64|299|295.64|299|295.64|299|295.64|0
1651533620000|2022-05-02 23:20:20|299.13|295.77|299.13|295.77|299.13|295.77|299.13|295.77|0
1651533630000|2022-05-02 23:20:30|298.86|295.5|298.86|295.5|298.86|295.5|298.73|295.37|0
1651533640000|2022-05-02 23:20:40|298.6|295.24|298.6|295.24|298.6|295.24|298.46|295.1|0
1651533650000|2022-05-02 23:20:50|298.53|295.17|298.53|295.17|298.53|295.17|298.53|295.17|0
1651533660000|2022-05-02 23:21:00|298.6|295.24|298.46|295.1|298.6|295.24|298.46|295.1|0
1651533680000|2022-05-02 23:21:20|298.2|294.84|298.2|294.84|298.2|294.84|298.2|294.84|0
1651533690000|2022-05-02 23:21:30|298.06|294.7|297.87|294.51|298.06|294.7|297.8|294.44|0
1651533700000|2022-05-02 23:21:40|297.93|294.57|297.93|294.57|297.93|294.57|297.93|294.57|0
1651533710000|2022-05-02 23:21:50|298.06|294.7|298.06|294.7|298.06|294.7|298.06|294.7|0
1651533720000|2022-05-02 23:22:00|298.2|294.84|298.33|294.97|298.33|294.97|298.2|294.84|0
1651533730000|2022-05-02 23:22:10|298.4|295.04|298.6|295.24|298.6|295.24|298.4|295.04|0
1651533740000|2022-05-02 23:22:20|298.53|295.17|298.73|295.37|298.73|295.37|298.53|295.17|0
1651533750000|2022-05-02 23:22:30|298.67|295.31|298.6|295.24|298.67|295.31|298.6|295.24|0
1651533770000|2022-05-02 23:22:50|298.46|295.1|298.46|295.1|298.46|295.1|298.46|295.1|0
1651533780000|2022-05-02 23:23:00|298.4|295.04|298.33|294.97|298.4|295.04|298.33|294.97|0
1651533800000|2022-05-02 23:23:20|298.2|294.84|298.2|294.84|298.2|294.84|298.2|294.84|0
1651533830000|2022-05-02 23:23:50|298.33|294.97|298.46|295.1|298.46|295.1|298.26|294.9|0
1651533840000|2022-05-02 23:24:00|298.4|295.04|298.4|295.04|298.4|295.04|298.4|295.04|0
1651533850000|2022-05-02 23:24:10|298.46|295.1|298.6|295.24|298.6|295.24|298.46|295.1|0
1651533860000|2022-05-02 23:24:20|298.73|295.37|298.73|295.37|298.73|295.37|298.6|295.24|0
1651533870000|2022-05-02 23:24:30|298.6|295.24|298.59|295.23|298.6|295.24|298.59|295.23|0
1651533880000|2022-05-02 23:24:40|298.66|295.3|298.66|295.3|298.66|295.3|298.66|295.3|0
1651533890000|2022-05-02 23:24:50|298.73|295.37|298.73|295.37|298.73|295.37|298.73|295.37|0
1651533900000|2022-05-02 23:25:00|298.59|295.23|298.59|295.23|298.59|295.23|298.59|295.23|0
1651533910000|2022-05-02 23:25:10|298.46|295.1|298.4|295.04|298.46|295.1|298.4|295.04|0
1651533920000|2022-05-02 23:25:20|298.46|295.1|298.46|295.1|298.46|295.1|298.46|295.1|0
1651533950000|2022-05-02 23:25:50|298.59|295.23|298.59|295.23|298.59|295.23|298.59|295.23|0
1651533990000|2022-05-02 23:26:30|298.46|295.1|298.46|295.1|298.46|295.1|298.46|295.1|0
1651534000000|2022-05-02 23:26:40|298.4|295.04|298.33|294.97|298.4|295.04|298.33|294.97|0
1651534020000|2022-05-02 23:27:00|298.4|295.04|298.4|295.04|298.4|295.04|298.4|295.04|0
1651534030000|2022-05-02 23:27:10|298.33|294.97|298.4|295.04|298.4|295.04|298.26|294.9|0
1651534040000|2022-05-02 23:27:20|298.46|295.1|298.46|295.1|298.46|295.1|298.46|295.1|0
1651534070000|2022-05-02 23:27:50|298.4|295.04|298.13|294.77|298.46|295.1|298.13|294.77|0
1651534080000|2022-05-02 23:28:00|298.26|294.9|298.26|294.9|298.26|294.9|298.26|294.9|0
1651534090000|2022-05-02 23:28:10|298.19|294.83|298.19|294.83|298.19|294.83|298.19|294.83|0
1651534100000|2022-05-02 23:28:20|298.13|294.77|298.13|294.77|298.19|294.83|298.13|294.77|0
1651534110000|2022-05-02 23:28:30|298.06|294.7|298.13|294.77|298.19|294.83|298.06|294.7|0
1651534120000|2022-05-02 23:28:40|298.46|295.1|298.73|295.37|298.73|295.37|298.46|295.1|0
1651534130000|2022-05-02 23:28:50|298.46|295.1|298.59|295.23|298.59|295.23|298.46|295.1|0
1651534140000|2022-05-02 23:29:00|298.73|295.37|298.46|295.1|298.73|295.37|298.46|295.1|0
1651534150000|2022-05-02 23:29:10|298.59|295.23|298.59|295.23|298.59|295.23|298.59|295.23|0
1651534160000|2022-05-02 23:29:20|298.53|295.17|298.46|295.1|298.53|295.17|298.39|295.03|0
1651534170000|2022-05-02 23:29:30|298.32|294.96|298.32|294.96|298.39|295.03|298.32|294.96|0
1651534180000|2022-05-02 23:29:40|298.19|294.83|298.19|294.83|298.19|294.83|298.19|294.83|0
1651534190000|2022-05-02 23:29:50|298.32|294.96|298.39|295.03|298.39|295.03|298.32|294.96|0
1651534200000|2022-05-02 23:30:00|298.46|295.1|298.53|295.17|298.53|295.17|298.46|295.1|0
1651534210000|2022-05-02 23:30:10|298.46|295.1|298.59|295.23|298.59|295.23|298.46|295.1|0
1651534220000|2022-05-02 23:30:20|298.72|295.36|298.59|295.23|298.72|295.36|298.59|295.23|0
1651534230000|2022-05-02 23:30:30|298.72|295.36|298.66|295.3|298.72|295.36|298.66|295.3|0
1651534240000|2022-05-02 23:30:40|298.72|295.36|298.72|295.36|298.72|295.36|298.72|295.36|0
1651534250000|2022-05-02 23:30:50|298.66|295.3|298.72|295.36|298.72|295.36|298.66|295.3|0
1651534260000|2022-05-02 23:31:00|298.79|295.43|298.79|295.43|298.79|295.43|298.72|295.36|0
1651534270000|2022-05-02 23:31:10|298.72|295.36|298.59|295.23|298.72|295.36|298.59|295.23|0
1651534280000|2022-05-02 23:31:20|298.46|295.1|298.59|295.23|298.66|295.3|298.46|295.1|0
1651534290000|2022-05-02 23:31:30|298.46|295.1|298.53|295.17|298.53|295.17|298.46|295.1|0
1651534310000|2022-05-02 23:31:50|298.59|295.23|298.59|295.23|298.59|295.23|298.59|295.23|0
1651534320000|2022-05-02 23:32:00|298.46|295.1|298.19|294.83|298.46|295.1|298.19|294.83|0
1651534330000|2022-05-02 23:32:10|298.39|295.03|298.46|295.1|298.46|295.1|298.39|295.03|0
1651534350000|2022-05-02 23:32:30|298.59|295.23|298.59|295.23|298.59|295.23|298.59|295.23|0
1651534370000|2022-05-02 23:32:50|298.53|295.17|298.46|295.1|298.53|295.17|298.46|295.1|0
1651534380000|2022-05-02 23:33:00|298.39|295.03|298.39|295.03|298.39|295.03|298.39|295.03|0
1651534390000|2022-05-02 23:33:10|298.32|294.96|298.26|294.9|298.32|294.96|298.26|294.9|0
1651534400000|2022-05-02 23:33:20|298.19|294.83|298.19|294.83|298.19|294.83|298.19|294.83|0
1651534410000|2022-05-02 23:33:30|298.32|294.96|298.32|294.96|298.32|294.96|298.32|294.96|0
1651534430000|2022-05-02 23:33:50|298.26|294.9|298.32|294.96|298.32|294.96|298.26|294.9|0
1651534450000|2022-05-02 23:34:10|298.39|295.03|298.39|295.03|298.39|295.03|298.39|295.03|0
1651534460000|2022-05-02 23:34:20|298.46|295.1|298.46|295.1|298.59|295.23|298.46|295.1|0
1651534470000|2022-05-02 23:34:30|298.59|295.23|298.72|295.36|298.72|295.36|298.59|295.23|0
1651534480000|2022-05-02 23:34:40|298.66|295.3|298.66|295.3|298.66|295.3|298.66|295.3|0
1651534490000|2022-05-02 23:34:50|298.72|295.36|298.59|295.23|298.72|295.36|298.59|295.23|0
1651534500000|2022-05-02 23:35:00|298.66|295.3|298.66|295.3|298.66|295.3|298.66|295.3|0
1651534510000|2022-05-02 23:35:10|298.59|295.23|298.66|295.3|298.66|295.3|298.59|295.23|0
1651534520000|2022-05-02 23:35:20|298.59|295.23|298.72|295.36|298.72|295.36|298.59|295.23|0
1651534530000|2022-05-02 23:35:30|298.86|295.5|298.72|295.36|298.86|295.5|298.72|295.36|0
1651534550000|2022-05-02 23:35:50|298.59|295.23|298.59|295.23|298.59|295.23|298.59|295.23|0
1651534560000|2022-05-02 23:36:00|298.72|295.36|298.72|295.36|298.72|295.36|298.72|295.36|0
1651534570000|2022-05-02 23:36:10|298.85|295.49|298.85|295.49|298.85|295.49|298.85|295.49|0
1651534610000|2022-05-02 23:36:50|298.79|295.43|298.72|295.36|298.79|295.43|298.72|295.36|0
1651534620000|2022-05-02 23:37:00|298.79|295.43|298.79|295.43|298.85|295.49|298.79|295.43|0
1651534640000|2022-05-02 23:37:20|298.72|295.36|298.72|295.36|298.72|295.36|298.72|295.36|0
1651534650000|2022-05-02 23:37:30|298.85|295.49|298.85|295.49|298.85|295.49|298.79|295.43|0
1651534660000|2022-05-02 23:37:40|298.99|295.63|298.99|295.63|298.99|295.63|298.99|295.63|0
1651534670000|2022-05-02 23:37:50|299.12|295.76|298.92|295.56|299.12|295.76|298.92|295.56|0
1651534680000|2022-05-02 23:38:00|298.99|295.63|298.99|295.63|298.99|295.63|298.99|295.63|0
1651534690000|2022-05-02 23:38:10|298.85|295.49|298.99|295.63|298.99|295.63|298.85|295.49|0
1651534700000|2022-05-02 23:38:20|299.06|295.7|299.19|295.83|299.19|295.83|299.06|295.7|0
1651534710000|2022-05-02 23:38:30|299.25|295.89|299.12|295.76|299.25|295.89|299.12|295.76|0
1651534730000|2022-05-02 23:38:50|298.99|295.63|299.25|295.89|299.25|295.89|298.99|295.63|0
1651534740000|2022-05-02 23:39:00|299.12|295.76|299.12|295.76|299.12|295.76|299.12|295.76|0
1651534750000|2022-05-02 23:39:10|299.06|295.7|298.99|295.63|299.06|295.7|298.99|295.63|0
1651534770000|2022-05-02 23:39:30|299.12|295.76|299.25|295.89|299.25|295.89|299.12|295.76|0
1651534830000|2022-05-02 23:40:30|299.39|296.03|299.39|296.03|299.39|296.03|299.39|296.03|0
1651534850000|2022-05-02 23:40:50|299.65|296.29|299.59|296.23|299.65|296.29|299.59|296.23|0
1651534860000|2022-05-02 23:41:00|299.52|296.16|299.52|296.16|299.52|296.16|299.52|296.16|0
1651534880000|2022-05-02 23:41:20|299.39|296.03|299.46|296.1|299.46|296.1|299.39|296.03|0
1651534890000|2022-05-02 23:41:30|299.39|296.03|299.12|295.76|299.39|296.03|299.12|295.76|0
1651534900000|2022-05-02 23:41:40|299.19|295.83|299.25|295.89|299.25|295.89|299.19|295.83|0
1651534910000|2022-05-02 23:41:50|299.39|296.03|299.39|296.03|299.39|296.03|299.39|296.03|0
1651534920000|2022-05-02 23:42:00|299.32|295.96|299.39|296.03|299.39|296.03|299.32|295.96|0
1651534930000|2022-05-02 23:42:10|299.32|295.96|299.65|296.29|299.65|296.29|299.32|295.96|0
1651534940000|2022-05-02 23:42:20|299.79|296.43|299.65|296.29|299.79|296.43|299.65|296.29|0
1651534960000|2022-05-02 23:42:40|299.59|296.23|299.65|296.29|299.65|296.29|299.59|296.23|0
1651534970000|2022-05-02 23:42:50|299.79|296.43|299.79|296.43|299.79|296.43|299.79|296.43|0
1651535030000|2022-05-02 23:43:50|299.72|296.36|299.65|296.29|299.72|296.36|299.65|296.29|0
1651535040000|2022-05-02 23:44:00|299.72|296.36|299.79|296.43|299.79|296.43|299.72|296.36|0
1651535060000|2022-05-02 23:44:20|299.86|296.5|299.79|296.43|299.86|296.5|299.79|296.43|0
1651535070000|2022-05-02 23:44:30|299.92|296.56|299.92|296.56|299.92|296.56|299.92|296.56|0
1651535080000|2022-05-02 23:44:40|299.86|296.5|299.86|296.5|299.86|296.5|299.86|296.5|0
1651535090000|2022-05-02 23:44:50|299.92|296.56|299.92|296.56|299.92|296.56|299.86|296.5|0
1651535100000|2022-05-02 23:45:00|300.05|296.69|299.99|296.63|300.05|296.69|299.92|296.56|0
1651535110000|2022-05-02 23:45:10|299.92|296.56|299.92|296.56|299.92|296.56|299.92|296.56|0
1651535120000|2022-05-02 23:45:20|299.79|296.43|299.79|296.43|299.79|296.43|299.79|296.43|0
1651535140000|2022-05-02 23:45:40|299.92|296.56|299.92|296.56|299.92|296.56|299.92|296.56|0
1651535150000|2022-05-02 23:45:50|299.85|296.49|299.92|296.56|299.92|296.56|299.85|296.49|0
1651535190000|2022-05-02 23:46:30|299.78|296.42|299.78|296.42|299.78|296.42|299.78|296.42|0
1651535210000|2022-05-02 23:46:50|299.72|296.36|299.65|296.29|299.72|296.36|299.65|296.29|0
1651535220000|2022-05-02 23:47:00|299.78|296.42|299.78|296.42|299.78|296.42|299.78|296.42|0
1651535250000|2022-05-02 23:47:30|299.65|296.29|299.78|296.42|299.78|296.42|299.65|296.29|0
1651535260000|2022-05-02 23:47:40|299.72|296.36|299.72|296.36|299.72|296.36|299.72|296.36|0
1651535270000|2022-05-02 23:47:50|299.78|296.42|299.65|296.29|299.78|296.42|299.65|296.29|0
1651535280000|2022-05-02 23:48:00|299.52|296.16|299.45|296.09|299.52|296.16|299.45|296.09|0
1651535290000|2022-05-02 23:48:10|299.38|296.02|299.38|296.02|299.38|296.02|299.38|296.02|0
1651535300000|2022-05-02 23:48:20|299.52|296.16|299.38|296.02|299.52|296.16|299.38|296.02|0
1651535340000|2022-05-02 23:49:00|299.52|296.16|299.52|296.16|299.52|296.16|299.52|296.16|0
1651535350000|2022-05-02 23:49:10|299.38|296.02|299.38|296.02|299.38|296.02|299.38|296.02|0
1651535400000|2022-05-02 23:50:00|299.52|296.16|299.78|296.42|299.78|296.42|299.52|296.16|0
1651535410000|2022-05-02 23:50:10|299.92|296.56|300.05|296.69|300.05|296.69|299.92|296.56|0
1651535430000|2022-05-02 23:50:30|299.99|296.63|299.92|296.56|300.05|296.69|299.92|296.56|0
1651535440000|2022-05-02 23:50:40|299.78|296.42|299.58|296.22|299.78|296.42|299.58|296.22|0
1651535450000|2022-05-02 23:50:50|299.65|296.29|299.51|296.15|299.65|296.29|299.51|296.15|0
1651535460000|2022-05-02 23:51:00|299.65|296.29|299.78|296.42|299.78|296.42|299.65|296.29|0
1651535480000|2022-05-02 23:51:20|299.72|296.36|299.72|296.36|299.72|296.36|299.72|296.36|0
1651535500000|2022-05-02 23:51:40|299.65|296.29|299.65|296.29|299.65|296.29|299.65|296.29|0
1651535520000|2022-05-02 23:52:00|299.72|296.36|299.72|296.36|299.72|296.36|299.72|296.36|0
1651535530000|2022-05-02 23:52:10|299.65|296.29|299.72|296.36|299.72|296.36|299.65|296.29|0
1651535540000|2022-05-02 23:52:20|299.65|296.29|299.65|296.29|299.65|296.29|299.65|296.29|0
1651535570000|2022-05-02 23:52:50|299.58|296.22|299.51|296.15|299.58|296.22|299.51|296.15|0
1651535590000|2022-05-02 23:53:10|299.65|296.29|299.65|296.29|299.65|296.29|299.65|296.29|0
1651535650000|2022-05-02 23:54:10|299.78|296.42|299.78|296.42|299.78|296.42|299.78|296.42|0
1651535660000|2022-05-02 23:54:20|299.91|296.55|299.85|296.49|299.91|296.55|299.85|296.49|0
1651535670000|2022-05-02 23:54:30|299.91|296.55|299.78|296.42|299.91|296.55|299.78|296.42|0
1651535680000|2022-05-02 23:54:40|299.85|296.49|299.91|296.55|299.91|296.55|299.85|296.49|0
1651535690000|2022-05-02 23:54:50|299.78|296.42|299.78|296.42|299.78|296.42|299.78|296.42|0
1651535720000|2022-05-02 23:55:20|299.72|296.36|299.65|296.29|299.72|296.36|299.65|296.29|0
1651535730000|2022-05-02 23:55:30|299.72|296.36|299.78|296.42|299.78|296.42|299.72|296.36|0
1651535760000|2022-05-02 23:56:00|299.65|296.29|299.65|296.29|299.65|296.29|299.65|296.29|0
1651535770000|2022-05-02 23:56:10|299.51|296.15|299.51|296.15|299.51|296.15|299.51|296.15|0
1651535790000|2022-05-02 23:56:30|299.64|296.28|299.64|296.28|299.64|296.28|299.58|296.22|0
1651535810000|2022-05-02 23:56:50|299.51|296.15|299.51|296.15|299.51|296.15|299.51|296.15|0
1651535820000|2022-05-02 23:57:00|299.45|296.09|299.31|295.95|299.45|296.09|299.31|295.95|0
1651535830000|2022-05-02 23:57:10|299.11|295.75|298.91|295.55|299.18|295.82|298.91|295.55|0
1651535840000|2022-05-02 23:57:20|298.71|295.35|298.44|295.08|298.71|295.35|298.44|295.08|0
1651535850000|2022-05-02 23:57:30|298.57|295.21|298.57|295.21|298.57|295.21|298.57|295.21|0
1651535860000|2022-05-02 23:57:40|298.44|295.08|298.51|295.15|298.57|295.21|298.44|295.08|0
1651535870000|2022-05-02 23:57:50|298.57|295.21|298.64|295.28|298.64|295.28|298.57|295.21|0
1651535880000|2022-05-02 23:58:00|298.71|295.35|298.71|295.35|298.71|295.35|298.71|295.35|0
1651535900000|2022-05-02 23:58:20|298.84|295.48|298.71|295.35|298.84|295.48|298.71|295.35|0
1651535910000|2022-05-02 23:58:30|298.57|295.21|298.57|295.21|298.64|295.28|298.57|295.21|0
1651535920000|2022-05-02 23:58:40|298.71|295.35|298.71|295.35|298.71|295.35|298.71|295.35|0
1651535930000|2022-05-02 23:58:50|298.57|295.21|298.57|295.21|298.57|295.21|298.57|295.21|0
1651535940000|2022-05-02 23:59:00|298.71|295.35|298.71|295.35|298.71|295.35|298.71|295.35|0
1651535950000|2022-05-02 23:59:10|298.97|295.61|298.97|295.61|298.97|295.61|298.97|295.61|0
1651535960000|2022-05-02 23:59:20|298.84|295.48|298.84|295.48|298.84|295.48|298.84|295.48|0
1651535970000|2022-05-02 23:59:30|298.78|295.42|298.71|295.35|298.78|295.42|298.71|295.35|0
1651535980000|2022-05-02 23:59:40|298.57|295.21|298.44|295.08|298.57|295.21|298.44|295.08|0
1651535990000|2022-05-02 23:59:50|298.31|294.95|298.11|294.75|298.31|294.95|298.11|294.75|0
1651536000000|2022-05-03 00:00:00|298.04|294.68|298.04|294.68|298.44|295.08|298.04|294.68|0
1651536010000|2022-05-03 00:00:10|297.91|294.55|297.91|294.55|298.04|294.68|297.91|294.55|0
1651536020000|2022-05-03 00:00:20|297.98|294.62|297.77|294.41|297.98|294.62|297.77|294.41|0
1651536030000|2022-05-03 00:00:30|297.37|294.01|297.51|294.15|297.51|294.15|297.37|294.01|0
1651536040000|2022-05-03 00:00:40|297.44|294.08|297.11|293.75|297.44|294.08|296.97|293.61|0
1651536050000|2022-05-03 00:00:50|296.97|293.61|297.11|293.75|297.11|293.75|296.97|293.61|0
1651536060000|2022-05-03 00:01:00|297.04|293.68|296.97|293.61|297.11|293.75|296.97|293.61|0
1651536070000|2022-05-03 00:01:10|296.84|293.48|296.04|292.68|296.84|293.48|296.04|292.68|0
1651536080000|2022-05-03 00:01:20|296.18|292.82|296.71|293.35|296.71|293.35|296.18|292.82|0
1651536090000|2022-05-03 00:01:30|297.11|293.75|297.24|293.88|297.37|294.01|297.11|293.75|0
1651536100000|2022-05-03 00:01:40|297.04|293.68|297.04|293.68|297.04|293.68|297.04|293.68|0
1651536110000|2022-05-03 00:01:50|297.24|293.88|297.24|293.88|297.37|294.01|297.24|293.88|0
1651536120000|2022-05-03 00:02:00|297.51|294.15|297.57|294.21|297.64|294.28|297.51|294.15|0
1651536130000|2022-05-03 00:02:10|297.64|294.28|297.77|294.41|297.77|294.41|297.64|294.28|0
1651536140000|2022-05-03 00:02:20|297.9|294.54|297.9|294.54|297.9|294.54|297.77|294.41|0
1651536150000|2022-05-03 00:02:30|297.84|294.48|297.9|294.54|297.9|294.54|297.84|294.48|0
1651536160000|2022-05-03 00:02:40|297.77|294.41|297.84|294.48|297.84|294.48|297.77|294.41|0
1651536170000|2022-05-03 00:02:50|297.77|294.41|297.84|294.48|297.84|294.48|297.77|294.41|0
1651536180000|2022-05-03 00:03:00|297.9|294.54|298.44|295.08|298.44|295.08|297.9|294.54|0
1651536190000|2022-05-03 00:03:10|298.64|295.28|298.7|295.34|298.7|295.34|298.64|295.28|0
1651536200000|2022-05-03 00:03:20|298.97|295.61|299.11|295.75|299.11|295.75|298.97|295.61|0
1651536210000|2022-05-03 00:03:30|298.97|295.61|298.84|295.48|299.04|295.68|298.84|295.48|0
1651536220000|2022-05-03 00:03:40|298.77|295.41|298.84|295.48|298.91|295.55|298.77|295.41|0
1651536230000|2022-05-03 00:03:50|298.44|295.08|298.51|295.15|298.51|295.15|298.44|295.08|0
1651536240000|2022-05-03 00:04:00|298.57|295.21|298.77|295.41|298.77|295.41|298.57|295.21|0
1651536250000|2022-05-03 00:04:10|298.84|295.48|298.7|295.34|298.84|295.48|298.64|295.28|0
1651536260000|2022-05-03 00:04:20|298.77|295.41|298.7|295.34|298.77|295.41|298.7|295.34|0
1651536270000|2022-05-03 00:04:30|298.77|295.41|298.77|295.41|298.77|295.41|298.77|295.41|0
1651536280000|2022-05-03 00:04:40|298.97|295.61|298.97|295.61|298.97|295.61|298.97|295.61|0
1651536290000|2022-05-03 00:04:50|299.1|295.74|299.04|295.68|299.1|295.74|299.04|295.68|0
1651536300000|2022-05-03 00:05:00|299.24|295.88|298.91|295.55|299.24|295.88|298.91|295.55|0
1651536310000|2022-05-03 00:05:10|298.7|295.34|298.51|295.15|298.7|295.34|298.51|295.15|0
1651536320000|2022-05-03 00:05:20|298.57|295.21|298.44|295.08|298.57|295.21|298.44|295.08|0
1651536330000|2022-05-03 00:05:30|298.37|295.01|298.24|294.88|298.37|295.01|298.24|294.88|0
1651536340000|2022-05-03 00:05:40|298.11|294.75|297.77|294.41|298.11|294.75|297.64|294.28|0
1651536350000|2022-05-03 00:05:50|297.9|294.54|297.77|294.41|297.9|294.54|297.77|294.41|0
1651536360000|2022-05-03 00:06:00|297.84|294.48|297.64|294.28|297.84|294.48|297.64|294.28|0
1651536370000|2022-05-03 00:06:10|297.77|294.41|297.9|294.54|297.9|294.54|297.77|294.41|0
1651536380000|2022-05-03 00:06:20|297.77|294.41|297.9|294.54|298.04|294.68|297.77|294.41|0
1651536390000|2022-05-03 00:06:30|297.64|294.28|297.57|294.21|297.64|294.28|297.57|294.21|0
1651536400000|2022-05-03 00:06:40|297.37|294.01|296.7|293.34|297.37|294.01|296.7|293.34|0
1651536410000|2022-05-03 00:06:50|296.77|293.41|296.84|293.48|296.91|293.55|296.77|293.41|0
1651536420000|2022-05-03 00:07:00|296.97|293.61|296.97|293.61|296.97|293.61|296.97|293.61|0
1651536430000|2022-05-03 00:07:10|296.84|293.48|296.84|293.48|296.84|293.48|296.84|293.48|0
1651536440000|2022-05-03 00:07:20|296.77|293.41|296.97|293.61|296.97|293.61|296.77|293.41|0
1651536450000|2022-05-03 00:07:30|297.04|293.68|296.97|293.61|297.04|293.68|296.97|293.61|0
1651536460000|2022-05-03 00:07:40|296.91|293.55|296.84|293.48|296.91|293.55|296.84|293.48|0
1651536470000|2022-05-03 00:07:50|296.97|293.61|296.97|293.61|297.1|293.74|296.97|293.61|0
1651536480000|2022-05-03 00:08:00|296.84|293.48|296.84|293.48|296.84|293.48|296.84|293.48|0
1651536500000|2022-05-03 00:08:20|296.77|293.41|296.97|293.61|296.97|293.61|296.77|293.41|0
1651536510000|2022-05-03 00:08:30|297.23|293.87|296.9|293.54|297.23|293.87|296.9|293.54|0
1651536520000|2022-05-03 00:08:40|296.84|293.48|296.3|292.94|296.84|293.48|296.3|292.94|0
1651536530000|2022-05-03 00:08:50|296.44|293.08|296.51|293.15|296.57|293.21|296.44|293.08|0
1651536540000|2022-05-03 00:09:00|296.57|293.21|296.44|293.08|296.57|293.21|296.44|293.08|0
1651536550000|2022-05-03 00:09:10|296.17|292.81|296.17|292.81|296.17|292.81|296.11|292.75|0
1651536560000|2022-05-03 00:09:20|296.04|292.68|296.3|292.94|296.3|292.94|296.04|292.68|0
1651536570000|2022-05-03 00:09:30|296.17|292.81|296.3|292.94|296.3|292.94|296.17|292.81|0
1651536580000|2022-05-03 00:09:40|296.17|292.81|296.11|292.75|296.3|292.94|296.11|292.75|0
1651536590000|2022-05-03 00:09:50|296.04|292.68|295.64|292.28|296.04|292.68|295.64|292.28|0
1651536600000|2022-05-03 00:10:00|295.71|292.35|295.77|292.41|295.77|292.41|295.71|292.35|0
1651536610000|2022-05-03 00:10:10|295.9|292.54|296.17|292.81|296.17|292.81|295.9|292.54|0
1651536620000|2022-05-03 00:10:20|296.11|292.75|296.17|292.81|296.17|292.81|296.11|292.75|0
1651536630000|2022-05-03 00:10:30|296.3|292.94|296.24|292.88|296.3|292.94|296.24|292.88|0
1651536640000|2022-05-03 00:10:40|296.3|292.94|296.3|292.94|296.3|292.94|296.3|292.94|0
1651536650000|2022-05-03 00:10:50|296.04|292.68|295.97|292.61|296.04|292.68|295.97|292.61|0
1651536660000|2022-05-03 00:11:00|296.04|292.68|296.04|292.68|296.04|292.68|296.04|292.68|0
1651536670000|2022-05-03 00:11:10|295.9|292.54|295.64|292.28|295.9|292.54|295.64|292.28|0
1651536680000|2022-05-03 00:11:20|295.77|292.41|295.77|292.41|295.77|292.41|295.77|292.41|0
1651536710000|2022-05-03 00:11:50|295.9|292.54|295.9|292.54|295.9|292.54|295.84|292.48|0
1651536720000|2022-05-03 00:12:00|295.84|292.48|295.9|292.54|295.9|292.54|295.84|292.48|0
1651536730000|2022-05-03 00:12:10|296.04|292.68|296.17|292.81|296.17|292.81|296.04|292.68|0
1651536740000|2022-05-03 00:12:20|296.1|292.74|296.17|292.81|296.17|292.81|296.1|292.74|0
1651536760000|2022-05-03 00:12:40|296.3|292.94|296.17|292.81|296.3|292.94|296.17|292.81|0
1651536770000|2022-05-03 00:12:50|296.04|292.68|296.04|292.68|296.04|292.68|295.97|292.61|0
1651536780000|2022-05-03 00:13:00|296.1|292.74|296.1|292.74|296.1|292.74|296.1|292.74|0
1651536790000|2022-05-03 00:13:10|296.17|292.81|296.17|292.81|296.17|292.81|296.04|292.68|0
1651536800000|2022-05-03 00:13:20|296.3|292.94|296.3|292.94|296.3|292.94|296.3|292.94|0
1651536810000|2022-05-03 00:13:30|296.43|293.07|296.3|292.94|296.43|293.07|296.3|292.94|0
1651536820000|2022-05-03 00:13:40|296.37|293.01|296.57|293.21|296.57|293.21|296.37|293.01|0
1651536830000|2022-05-03 00:13:50|296.7|293.34|296.77|293.41|296.77|293.41|296.7|293.34|0
1651536840000|2022-05-03 00:14:00|296.7|293.34|296.7|293.34|296.77|293.41|296.7|293.34|0
1651536850000|2022-05-03 00:14:10|296.83|293.47|296.96|293.6|296.97|293.61|296.83|293.47|0
1651536860000|2022-05-03 00:14:20|297.23|293.87|297.23|293.87|297.23|293.87|297.23|293.87|0
1651536870000|2022-05-03 00:14:30|296.96|293.6|296.96|293.6|296.96|293.6|296.96|293.6|0
1651536880000|2022-05-03 00:14:40|297.1|293.74|297.1|293.74|297.1|293.74|297.1|293.74|0
1651536900000|2022-05-03 00:15:00|297.23|293.87|297.23|293.87|297.23|293.87|297.23|293.87|0
1651536910000|2022-05-03 00:15:10|297.17|293.81|297.1|293.74|297.23|293.87|297.1|293.74|0
1651536920000|2022-05-03 00:15:20|296.96|293.6|296.96|293.6|296.96|293.6|296.96|293.6|0
1651536950000|2022-05-03 00:15:50|297.36|294|296.96|293.6|297.36|294|296.96|293.6|0
1651536960000|2022-05-03 00:16:00|297.03|293.67|296.96|293.6|297.03|293.67|296.96|293.6|0
1651536970000|2022-05-03 00:16:10|297.1|293.74|296.7|293.34|297.1|293.74|296.56|293.2|0
1651536980000|2022-05-03 00:16:20|296.56|293.2|296.5|293.14|296.63|293.27|296.5|293.14|0
1651536990000|2022-05-03 00:16:30|296.7|293.34|296.7|293.34|296.77|293.41|296.7|293.34|0
1651537000000|2022-05-03 00:16:40|296.77|293.41|296.56|293.2|296.77|293.41|296.56|293.2|0
1651537010000|2022-05-03 00:16:50|296.7|293.34|296.63|293.27|296.7|293.34|296.63|293.27|0
1651537020000|2022-05-03 00:17:00|296.7|293.34|296.9|293.54|296.9|293.54|296.7|293.34|0
1651537030000|2022-05-03 00:17:10|296.96|293.6|296.96|293.6|297.03|293.67|296.96|293.6|0
1651537040000|2022-05-03 00:17:20|296.9|293.54|296.9|293.54|296.9|293.54|296.9|293.54|0
1651537050000|2022-05-03 00:17:30|296.83|293.47|296.96|293.6|296.96|293.6|296.83|293.47|0
1651537060000|2022-05-03 00:17:40|296.9|293.54|296.96|293.6|296.96|293.6|296.9|293.54|0
1651537070000|2022-05-03 00:17:50|297.03|293.67|297.1|293.74|297.1|293.74|297.03|293.67|0
1651537080000|2022-05-03 00:18:00|297.03|293.67|296.83|293.47|297.03|293.67|296.83|293.47|0
1651537090000|2022-05-03 00:18:10|296.7|293.34|296.7|293.34|296.7|293.34|296.7|293.34|0
1651537100000|2022-05-03 00:18:20|296.83|293.47|296.7|293.34|296.83|293.47|296.7|293.34|0
1651537110000|2022-05-03 00:18:30|296.56|293.2|296.63|293.27|296.7|293.34|296.56|293.2|0
1651537120000|2022-05-03 00:18:40|296.56|293.2|296.56|293.2|296.63|293.27|296.56|293.2|0
1651537150000|2022-05-03 00:19:10|296.7|293.34|296.7|293.34|296.7|293.34|296.7|293.34|0
1651537160000|2022-05-03 00:19:20|295.69|292.33|295.89|292.53|295.89|292.53|295.69|292.33|0
1651537170000|2022-05-03 00:19:30|295.82|292.46|295.95|292.59|295.95|292.59|295.82|292.46|0
1651537180000|2022-05-03 00:19:40|295.89|292.53|295.95|292.59|295.95|292.59|295.89|292.53|0
1651537190000|2022-05-03 00:19:50|295.89|292.53|296.02|292.66|296.02|292.66|295.89|292.53|0
1651537200000|2022-05-03 00:20:00|296.08|292.72|296.22|292.86|296.22|292.86|296.08|292.72|0
1651537210000|2022-05-03 00:20:10|296.08|292.72|296.15|292.79|296.15|292.79|296.08|292.72|0
1651537220000|2022-05-03 00:20:20|296.35|292.99|296.62|293.26|296.62|293.26|296.35|292.99|0
1651537230000|2022-05-03 00:20:30|296.48|293.12|296.48|293.12|296.55|293.19|296.48|293.12|0
1651537240000|2022-05-03 00:20:40|296.55|293.19|296.62|293.26|296.62|293.26|296.48|293.12|0
1651537250000|2022-05-03 00:20:50|296.75|293.39|297.15|293.79|297.15|293.79|296.75|293.39|0
1651537260000|2022-05-03 00:21:00|297.28|293.92|297.22|293.86|297.42|294.06|297.22|293.86|0
1651537270000|2022-05-03 00:21:10|297.15|293.79|296.88|293.52|297.15|293.79|296.88|293.52|0
1651537280000|2022-05-03 00:21:20|297.15|293.79|297.15|293.79|297.22|293.86|297.15|293.79|0
1651537290000|2022-05-03 00:21:30|297.09|293.73|297.15|293.79|297.15|293.79|297.09|293.73|0
1651537300000|2022-05-03 00:21:40|297.09|293.73|297.35|293.99|297.35|293.99|297.09|293.73|0
1651537310000|2022-05-03 00:21:50|297.42|294.06|297.22|293.86|297.42|294.06|297.15|293.79|0
1651537320000|2022-05-03 00:22:00|297.28|293.92|297.42|294.06|297.55|294.19|297.28|293.92|0
1651537330000|2022-05-03 00:22:10|297.35|293.99|297.28|293.92|297.35|293.99|297.22|293.86|0
1651537340000|2022-05-03 00:22:20|297.15|293.79|297.28|293.92|297.28|293.92|297.15|293.79|0
1651537370000|2022-05-03 00:22:50|297.42|294.06|297.35|293.99|297.42|294.06|297.35|293.99|0
1651537380000|2022-05-03 00:23:00|297.42|294.06|297.15|293.79|297.42|294.06|297.15|293.79|0
1651537400000|2022-05-03 00:23:20|297.02|293.66|297.15|293.79|297.15|293.79|297.02|293.66|0
1651537410000|2022-05-03 00:23:30|296.88|293.52|296.61|293.25|296.88|293.52|296.61|293.25|0
1651537420000|2022-05-03 00:23:40|296.48|293.12|296.48|293.12|296.48|293.12|296.48|293.12|0
1651537430000|2022-05-03 00:23:50|296.35|292.99|296.21|292.85|296.35|292.99|296.21|292.85|0
1651537440000|2022-05-03 00:24:00|296.35|292.99|296.61|293.25|296.61|293.25|296.35|292.99|0
1651537450000|2022-05-03 00:24:10|296.48|293.12|296.48|293.12|296.48|293.12|296.48|293.12|0
1651537460000|2022-05-03 00:24:20|296.61|293.25|296.75|293.39|296.75|293.39|296.61|293.25|0
1651537470000|2022-05-03 00:24:30|296.61|293.25|296.61|293.25|296.61|293.25|296.61|293.25|0
1651537480000|2022-05-03 00:24:40|296.75|293.39|296.61|293.25|296.75|293.39|296.61|293.25|0
1651537490000|2022-05-03 00:24:50|296.75|293.39|296.75|293.39|296.75|293.39|296.75|293.39|0
1651537500000|2022-05-03 00:25:00|296.88|293.52|297.15|293.79|297.15|293.79|296.88|293.52|0
1651537510000|2022-05-03 00:25:10|297.41|294.05|297.22|293.86|297.41|294.05|297.22|293.86|0
1651537520000|2022-05-03 00:25:20|297.28|293.92|297.01|293.65|297.28|293.92|297.01|293.65|0
1651537530000|2022-05-03 00:25:30|297.08|293.72|297.15|293.79|297.15|293.79|297.08|293.72|0
1651537540000|2022-05-03 00:25:40|297.22|293.86|297.15|293.79|297.28|293.92|297.15|293.79|0
1651537550000|2022-05-03 00:25:50|296.88|293.52|297.01|293.65|297.01|293.65|296.88|293.52|0
1651537560000|2022-05-03 00:26:00|297.15|293.79|297.08|293.72|297.15|293.79|297.01|293.65|0
1651537570000|2022-05-03 00:26:10|297.15|293.79|297.15|293.79|297.15|293.79|297.15|293.79|0
1651537590000|2022-05-03 00:26:30|297.22|293.86|297.08|293.72|297.22|293.86|297.08|293.72|0
1651537600000|2022-05-03 00:26:40|297.01|293.65|296.55|293.19|297.01|293.65|296.55|293.19|0
1651537610000|2022-05-03 00:26:50|296.61|293.25|296.75|293.39|296.75|293.39|296.61|293.25|0
1651537620000|2022-05-03 00:27:00|296.68|293.32|296.55|293.19|296.68|293.32|296.55|293.19|0
1651537630000|2022-05-03 00:27:10|296.61|293.25|296.48|293.12|296.61|293.25|296.48|293.12|0
1651537640000|2022-05-03 00:27:20|296.75|293.39|296.75|293.39|296.75|293.39|296.68|293.32|0
1651537650000|2022-05-03 00:27:30|296.88|293.52|296.75|293.39|296.88|293.52|296.75|293.39|0
1651537660000|2022-05-03 00:27:40|296.88|293.52|296.88|293.52|296.88|293.52|296.88|293.52|0
1651537670000|2022-05-03 00:27:50|297.01|293.65|296.88|293.52|297.01|293.65|296.88|293.52|0
1651537680000|2022-05-03 00:28:00|297.01|293.65|296.95|293.59|297.01|293.65|296.95|293.59|0
1651537690000|2022-05-03 00:28:10|297.01|293.65|296.88|293.52|297.01|293.65|296.88|293.52|0
1651537700000|2022-05-03 00:28:20|296.75|293.39|296.61|293.25|296.75|293.39|296.61|293.25|0
1651537710000|2022-05-03 00:28:30|296.68|293.32|296.61|293.25|296.68|293.32|296.61|293.25|0
1651537730000|2022-05-03 00:28:50|296.48|293.12|296.48|293.12|296.48|293.12|296.48|293.12|0
1651537740000|2022-05-03 00:29:00|296.55|293.19|296.55|293.19|296.55|293.19|296.55|293.19|0
1651537750000|2022-05-03 00:29:10|296.61|293.25|296.61|293.25|296.61|293.25|296.61|293.25|0
1651537760000|2022-05-03 00:29:20|296.55|293.19|296.55|293.19|296.55|293.19|296.55|293.19|0
1651537770000|2022-05-03 00:29:30|296.48|293.12|296.28|292.92|296.48|293.12|296.28|292.92|0
1651537780000|2022-05-03 00:29:40|296.21|292.85|295.81|292.45|296.28|292.92|295.81|292.45|0
1651537790000|2022-05-03 00:29:50|295.88|292.52|295.94|292.58|295.94|292.58|295.88|292.52|0
1651537800000|2022-05-03 00:30:00|295.88|292.52|295.68|292.32|295.88|292.52|295.61|292.25|0
1651537810000|2022-05-03 00:30:10|295.81|292.45|295.81|292.45|295.81|292.45|295.81|292.45|0
1651537820000|2022-05-03 00:30:20|295.88|292.52|296.08|292.72|296.08|292.72|295.88|292.52|0
1651537830000|2022-05-03 00:30:30|295.94|292.58|296.01|292.65|296.01|292.65|295.94|292.58|0
1651537840000|2022-05-03 00:30:40|296.08|292.72|296.08|292.72|296.08|292.72|296.08|292.72|0
1651537850000|2022-05-03 00:30:50|296.15|292.79|296.21|292.85|296.21|292.85|296.08|292.72|0
1651537860000|2022-05-03 00:31:00|296.15|292.79|296.08|292.72|296.15|292.79|296.08|292.72|0
1651537870000|2022-05-03 00:31:10|295.94|292.58|296.08|292.72|296.08|292.72|295.94|292.58|0
1651537880000|2022-05-03 00:31:20|295.94|292.58|296.01|292.65|296.01|292.65|295.94|292.58|0
1651537890000|2022-05-03 00:31:30|295.94|292.58|296.01|292.65|296.01|292.65|295.94|292.58|0
1651537900000|2022-05-03 00:31:40|296.08|292.72|295.94|292.58|296.08|292.72|295.94|292.58|0
1651537910000|2022-05-03 00:31:50|296.08|292.72|295.94|292.58|296.08|292.72|295.94|292.58|0
1651537920000|2022-05-03 00:32:00|296.01|292.65|295.48|292.12|296.01|292.65|295.48|292.12|0
1651537930000|2022-05-03 00:32:10|295.41|292.05|295.48|292.12|295.48|292.12|295.41|292.05|0
1651537940000|2022-05-03 00:32:20|295.54|292.18|295.54|292.18|295.61|292.25|295.41|292.05|0
1651537950000|2022-05-03 00:32:30|295.61|292.25|295.41|292.05|295.61|292.25|295.41|292.05|0
1651537960000|2022-05-03 00:32:40|295.35|291.99|295.54|292.18|295.54|292.18|295.28|291.92|0
1651537970000|2022-05-03 00:32:50|295.41|292.05|294.88|291.52|295.41|292.05|294.88|291.52|0
1651537980000|2022-05-03 00:33:00|294.75|291.39|294.88|291.52|294.88|291.52|294.61|291.25|0
1651537990000|2022-05-03 00:33:10|295.01|291.65|294.48|291.12|295.01|291.65|294.48|291.12|0
1651538000000|2022-05-03 00:33:20|294.35|290.99|294.08|290.72|294.35|290.99|294.08|290.72|0
1651538010000|2022-05-03 00:33:30|294.22|290.86|294.08|290.72|294.22|290.86|294.08|290.72|0
1651538020000|2022-05-03 00:33:40|293.75|290.39|293.89|290.53|293.95|290.59|293.75|290.39|0
1651538030000|2022-05-03 00:33:50|293.82|290.46|294.21|290.85|294.22|290.86|293.82|290.46|0
1651538040000|2022-05-03 00:34:00|294.15|290.79|294.28|290.92|294.28|290.92|294.08|290.72|0
1651538050000|2022-05-03 00:34:10|294.21|290.85|293.95|290.59|294.21|290.85|293.95|290.59|0
1651538060000|2022-05-03 00:34:20|294.08|290.72|294.08|290.72|294.08|290.72|293.95|290.59|0
1651538070000|2022-05-03 00:34:30|293.95|290.59|294.08|290.72|294.08|290.72|293.95|290.59|0
1651538080000|2022-05-03 00:34:40|294.15|290.79|294.02|290.66|294.15|290.79|293.95|290.59|0
1651538090000|2022-05-03 00:34:50|294.15|290.79|294.21|290.85|294.21|290.85|294.08|290.72|0
1651538100000|2022-05-03 00:35:00|294.02|290.66|293.82|290.46|294.02|290.66|293.82|290.46|0
1651538110000|2022-05-03 00:35:10|293.75|290.39|293.68|290.32|293.82|290.46|293.68|290.32|0
1651538120000|2022-05-03 00:35:20|293.82|290.46|293.29|289.93|293.82|290.46|293.29|289.93|0
1651538130000|2022-05-03 00:35:30|293.15|289.79|293.22|289.86|293.29|289.93|293.15|289.79|0
1651538140000|2022-05-03 00:35:40|293.02|289.66|292.89|289.53|293.02|289.66|292.89|289.53|0
1651538150000|2022-05-03 00:35:50|293.09|289.73|293.02|289.66|293.09|289.73|293.02|289.66|0
1651538160000|2022-05-03 00:36:00|292.89|289.53|292.63|289.27|292.89|289.53|292.63|289.27|0
1651538170000|2022-05-03 00:36:10|292.76|289.4|293.29|289.93|293.29|289.93|292.76|289.4|0
1651538180000|2022-05-03 00:36:20|293.15|289.79|293.02|289.66|293.15|289.79|293.02|289.66|0
1651538190000|2022-05-03 00:36:30|293.29|289.93|293.49|290.13|293.49|290.13|293.29|289.93|0
1651538200000|2022-05-03 00:36:40|293.42|290.06|293.49|290.13|293.55|290.19|293.29|289.93|0
1651538210000|2022-05-03 00:36:50|293.42|290.06|293.42|290.06|293.49|290.13|293.29|289.93|0
1651538220000|2022-05-03 00:37:00|293.35|289.99|293.29|289.93|293.35|289.99|293.29|289.93|0
1651538230000|2022-05-03 00:37:10|293.42|290.06|293.68|290.32|293.68|290.32|293.42|290.06|0
1651538240000|2022-05-03 00:37:20|293.75|290.39|293.82|290.46|293.82|290.46|293.75|290.39|0
1651538250000|2022-05-03 00:37:30|293.75|290.39|293.82|290.46|293.82|290.46|293.75|290.39|0
1651538260000|2022-05-03 00:37:40|293.68|290.32|293.75|290.39|293.75|290.39|293.68|290.32|0
1651538270000|2022-05-03 00:37:50|293.68|290.32|293.55|290.19|293.68|290.32|293.55|290.19|0
1651538280000|2022-05-03 00:38:00|293.62|290.26|293.55|290.19|293.62|290.26|293.55|290.19|0
1651538290000|2022-05-03 00:38:10|293.62|290.26|293.81|290.45|293.81|290.45|293.62|290.26|0
1651538300000|2022-05-03 00:38:20|293.75|290.39|293.55|290.19|293.75|290.39|293.55|290.19|0
1651538310000|2022-05-03 00:38:30|293.62|290.26|293.62|290.26|293.68|290.32|293.62|290.26|0
1651538320000|2022-05-03 00:38:40|293.81|290.45|293.55|290.19|293.81|290.45|293.55|290.19|0
1651538330000|2022-05-03 00:38:50|293.81|290.45|293.81|290.45|293.81|290.45|293.81|290.45|0
1651538340000|2022-05-03 00:39:00|293.68|290.32|293.68|290.32|293.68|290.32|293.68|290.32|0
1651538360000|2022-05-03 00:39:20|293.81|290.45|293.81|290.45|293.81|290.45|293.81|290.45|0
1651538380000|2022-05-03 00:39:40|293.95|290.59|293.95|290.59|293.95|290.59|293.95|290.59|0
1651538400000|2022-05-03 00:40:00|293.68|290.32|293.55|290.19|293.68|290.32|293.55|290.19|0
1651538410000|2022-05-03 00:40:10|293.62|290.26|293.55|290.19|293.62|290.26|293.55|290.19|0
1651538420000|2022-05-03 00:40:20|293.68|290.32|293.68|290.32|293.81|290.45|293.68|290.32|0
1651538430000|2022-05-03 00:40:30|293.55|290.19|293.68|290.32|293.68|290.32|293.55|290.19|0
1651538440000|2022-05-03 00:40:40|293.62|290.26|293.55|290.19|293.62|290.26|293.55|290.19|0
1651538450000|2022-05-03 00:40:50|293.68|290.32|293.68|290.32|293.68|290.32|293.68|290.32|0
1651538460000|2022-05-03 00:41:00|293.81|290.45|293.95|290.59|293.95|290.59|293.81|290.45|0
1651538470000|2022-05-03 00:41:10|293.75|290.39|293.81|290.45|293.81|290.45|293.75|290.39|0
1651538480000|2022-05-03 00:41:20|293.68|290.32|293.68|290.32|293.68|290.32|293.68|290.32|0
1651538490000|2022-05-03 00:41:30|293.81|290.45|293.68|290.32|293.81|290.45|293.68|290.32|0
1651538510000|2022-05-03 00:41:50|293.81|290.45|293.81|290.45|293.81|290.45|293.81|290.45|0
1651538540000|2022-05-03 00:42:20|293.68|290.32|293.68|290.32|293.68|290.32|293.68|290.32|0
1651538560000|2022-05-03 00:42:40|293.81|290.45|293.68|290.32|293.81|290.45|293.68|290.32|0
1651538570000|2022-05-03 00:42:50|293.81|290.45|293.81|290.45|293.81|290.45|293.68|290.32|0
1651538590000|2022-05-03 00:43:10|293.68|290.32|293.68|290.32|293.68|290.32|293.68|290.32|0
1651538600000|2022-05-03 00:43:20|293.55|290.19|293.55|290.19|293.55|290.19|293.55|290.19|0
1651538610000|2022-05-03 00:43:30|293.02|289.66|292.62|289.26|293.02|289.66|292.49|289.13|0
1651538620000|2022-05-03 00:43:40|292.49|289.13|292.62|289.26|292.62|289.26|292.49|289.13|0
1651538630000|2022-05-03 00:43:50|292.75|289.39|292.62|289.26|292.75|289.39|292.62|289.26|0
1651538640000|2022-05-03 00:44:00|292.49|289.13|292.36|289|292.49|289.13|292.22|288.86|0
1651538650000|2022-05-03 00:44:10|292.29|288.93|292.75|289.39|292.75|289.39|292.16|288.8|0
1651538660000|2022-05-03 00:44:20|292.88|289.52|292.82|289.46|292.88|289.52|292.82|289.46|0
1651538670000|2022-05-03 00:44:30|292.88|289.52|292.75|289.39|292.88|289.52|292.75|289.39|0
1651538680000|2022-05-03 00:44:40|292.62|289.26|292.62|289.26|292.62|289.26|292.49|289.13|0
1651538690000|2022-05-03 00:44:50|292.36|289|292.42|289.06|292.42|289.06|292.36|289|0
1651538700000|2022-05-03 00:45:00|292.09|288.73|291.96|288.6|292.09|288.73|291.83|288.47|0
1651538710000|2022-05-03 00:45:10|292.09|288.73|291.96|288.6|292.16|288.8|291.96|288.6|0
1651538720000|2022-05-03 00:45:20|291.83|288.47|291.7|288.34|291.83|288.47|291.7|288.34|0
1651538730000|2022-05-03 00:45:30|291.56|288.2|291.43|288.07|291.83|288.47|291.43|288.07|0
1651538740000|2022-05-03 00:45:40|291.3|287.94|291.7|288.34|291.7|288.34|291.3|287.94|0
1651538750000|2022-05-03 00:45:50|291.96|288.6|291.43|288.07|291.96|288.6|291.43|288.07|0
1651538760000|2022-05-03 00:46:00|291.56|288.2|291.56|288.2|291.56|288.2|291.5|288.14|0
1651538770000|2022-05-03 00:46:10|291.43|288.07|291.17|287.81|291.43|288.07|291.17|287.81|0
1651538780000|2022-05-03 00:46:20|291.04|287.68|290.51|287.15|291.04|287.68|290.51|287.15|0
1651538790000|2022-05-03 00:46:30|290.64|287.28|290.38|287.02|290.64|287.28|290.38|287.02|0
1651538800000|2022-05-03 00:46:40|290.64|287.28|290.64|287.28|290.64|287.28|290.64|287.28|0
1651538810000|2022-05-03 00:46:50|290.77|287.41|291.17|287.81|291.17|287.81|290.77|287.41|0
1651538820000|2022-05-03 00:47:00|291.1|287.74|291.04|287.68|291.1|287.74|291.04|287.68|0
1651538830000|2022-05-03 00:47:10|290.9|287.54|291.17|287.81|291.17|287.81|290.9|287.54|0
1651538840000|2022-05-03 00:47:20|291.04|287.68|291.04|287.68|291.04|287.68|291.04|287.68|0
1651538850000|2022-05-03 00:47:30|290.97|287.61|290.97|287.61|290.97|287.61|290.9|287.54|0
1651538860000|2022-05-03 00:47:40|291.04|287.68|291.04|287.68|291.04|287.68|290.97|287.61|0
1651538890000|2022-05-03 00:48:10|291.17|287.81|291.04|287.68|291.17|287.81|291.04|287.68|0
1651538910000|2022-05-03 00:48:30|291.1|287.74|291.04|287.68|291.17|287.81|291.04|287.68|0
1651538920000|2022-05-03 00:48:40|290.9|287.54|290.9|287.54|290.9|287.54|290.9|287.54|0
1651538930000|2022-05-03 00:48:50|291.04|287.68|291.17|287.81|291.17|287.81|291.04|287.68|0
1651538940000|2022-05-03 00:49:00|291.43|288.07|291.24|287.88|291.43|288.07|291.1|287.74|0
1651538950000|2022-05-03 00:49:10|291.17|287.81|291.03|287.67|291.17|287.81|291.03|287.67|0
1651538960000|2022-05-03 00:49:20|291.17|287.81|291.17|287.81|291.17|287.81|291.03|287.67|0
1651538970000|2022-05-03 00:49:30|290.9|287.54|290.97|287.61|290.97|287.61|290.9|287.54|0
1651538980000|2022-05-03 00:49:40|291.1|287.74|291.17|287.81|291.17|287.81|291.1|287.74|0
1651539000000|2022-05-03 00:50:00|291.03|287.67|291.17|287.81|291.17|287.81|290.97|287.61|0
1651539010000|2022-05-03 00:50:10|291.23|287.87|291.23|287.87|291.23|287.87|291.23|287.87|0
1651539020000|2022-05-03 00:50:20|291.17|287.81|291.3|287.94|291.3|287.94|291.17|287.81|0
1651539030000|2022-05-03 00:50:30|291.37|288.01|291.43|288.07|291.43|288.07|291.37|288.01|0
1651539040000|2022-05-03 00:50:40|291.37|288.01|291.37|288.01|291.37|288.01|291.37|288.01|0
1651539050000|2022-05-03 00:50:50|291.43|288.07|291.43|288.07|291.43|288.07|291.37|288.01|0
1651539060000|2022-05-03 00:51:00|291.56|288.2|291.56|288.2|291.56|288.2|291.56|288.2|0
1651539070000|2022-05-03 00:51:10|291.63|288.27|291.82|288.46|291.82|288.46|291.63|288.27|0
1651539090000|2022-05-03 00:51:30|291.69|288.33|291.69|288.33|291.69|288.33|291.69|288.33|0
1651539110000|2022-05-03 00:51:50|291.56|288.2|291.56|288.2|291.56|288.2|291.56|288.2|0
1651539120000|2022-05-03 00:52:00|291.43|288.07|291.56|288.2|291.56|288.2|291.43|288.07|0
1651539130000|2022-05-03 00:52:10|291.43|288.07|291.5|288.14|291.5|288.14|291.43|288.07|0
1651539140000|2022-05-03 00:52:20|291.56|288.2|291.69|288.33|291.69|288.33|291.56|288.2|0
1651539160000|2022-05-03 00:52:40|291.63|288.27|291.56|288.2|291.69|288.33|291.56|288.2|0
1651539170000|2022-05-03 00:52:50|291.43|288.07|291.43|288.07|291.43|288.07|291.43|288.07|0
1651539180000|2022-05-03 00:53:00|291.3|287.94|291.43|288.07|291.43|288.07|291.3|287.94|0
1651539190000|2022-05-03 00:53:10|291.3|287.94|291.23|287.87|291.3|287.94|291.23|287.87|0
1651539200000|2022-05-03 00:53:20|291.16|287.8|291.16|287.8|291.16|287.8|291.16|287.8|0
1651539210000|2022-05-03 00:53:30|291.1|287.74|291.03|287.67|291.1|287.74|291.03|287.67|0
1651539220000|2022-05-03 00:53:40|291.16|287.8|291.16|287.8|291.16|287.8|291.16|287.8|0
1651539230000|2022-05-03 00:53:50|291.1|287.74|291.16|287.8|291.16|287.8|291.1|287.74|0
1651539240000|2022-05-03 00:54:00|291.3|287.94|291.3|287.94|291.3|287.94|291.3|287.94|0
1651539250000|2022-05-03 00:54:10|291.16|287.8|291.3|287.94|291.3|287.94|291.1|287.74|0
1651539260000|2022-05-03 00:54:20|291.23|287.87|291.29|287.93|291.3|287.94|291.23|287.87|0
1651539270000|2022-05-03 00:54:30|291.69|288.33|291.63|288.27|291.69|288.33|291.56|288.2|0
1651539280000|2022-05-03 00:54:40|291.69|288.33|291.69|288.33|291.69|288.33|291.69|288.33|0
1651539300000|2022-05-03 00:55:00|291.63|288.27|291.43|288.07|291.63|288.27|291.43|288.07|0
1651539310000|2022-05-03 00:55:10|291.56|288.2|291.49|288.13|291.56|288.2|291.43|288.07|0
1651539320000|2022-05-03 00:55:20|291.56|288.2|291.63|288.27|291.63|288.27|291.56|288.2|0
1651539330000|2022-05-03 00:55:30|291.69|288.33|291.69|288.33|291.69|288.33|291.69|288.33|0
1651539340000|2022-05-03 00:55:40|291.56|288.2|291.69|288.33|291.69|288.33|291.56|288.2|0
1651539350000|2022-05-03 00:55:50|291.89|288.53|291.95|288.59|291.95|288.59|291.89|288.53|0
1651539360000|2022-05-03 00:56:00|291.82|288.46|291.82|288.46|291.95|288.59|291.82|288.46|0
1651539370000|2022-05-03 00:56:10|291.69|288.33|291.69|288.33|291.69|288.33|291.69|288.33|0
1651539380000|2022-05-03 00:56:20|291.56|288.2|291.56|288.2|291.56|288.2|291.56|288.2|0
1651539390000|2022-05-03 00:56:30|291.69|288.33|291.69|288.33|291.69|288.33|291.69|288.33|0
1651539400000|2022-05-03 00:56:40|291.56|288.2|291.56|288.2|291.56|288.2|291.56|288.2|0
1651539420000|2022-05-03 00:57:00|291.69|288.33|291.69|288.33|291.69|288.33|291.69|288.33|0
1651539430000|2022-05-03 00:57:10|291.82|288.46|291.82|288.46|291.82|288.46|291.63|288.27|0
1651539440000|2022-05-03 00:57:20|291.76|288.4|291.95|288.59|291.95|288.59|291.76|288.4|0
1651539450000|2022-05-03 00:57:30|292.08|288.72|292.02|288.66|292.08|288.72|292.02|288.66|0
1651539460000|2022-05-03 00:57:40|292.08|288.72|292.08|288.72|292.08|288.72|292.08|288.72|0
1651539480000|2022-05-03 00:58:00|292.15|288.79|292.02|288.66|292.15|288.79|292.02|288.66|0
1651539490000|2022-05-03 00:58:10|291.95|288.59|292.08|288.72|292.08|288.72|291.95|288.59|0
1651539500000|2022-05-03 00:58:20|291.95|288.59|291.95|288.59|291.95|288.59|291.95|288.59|0
1651539520000|2022-05-03 00:58:40|291.82|288.46|291.82|288.46|291.95|288.59|291.82|288.46|0
1651539530000|2022-05-03 00:58:50|291.69|288.33|291.76|288.4|291.76|288.4|291.69|288.33|0
1651539540000|2022-05-03 00:59:00|291.69|288.33|291.62|288.26|291.69|288.33|291.62|288.26|0
1651539550000|2022-05-03 00:59:10|291.69|288.33|292.02|288.66|292.02|288.66|291.69|288.33|0
1651539560000|2022-05-03 00:59:20|292.15|288.79|292.15|288.79|292.15|288.79|292.15|288.79|0
1651539570000|2022-05-03 00:59:30|292.08|288.72|292.15|288.79|292.15|288.79|292.08|288.72|0
1651539580000|2022-05-03 00:59:40|292.08|288.72|291.82|288.46|292.08|288.72|291.82|288.46|0
1651539590000|2022-05-03 00:59:50|291.89|288.53|291.76|288.4|291.89|288.53|291.76|288.4|0
1651539600000|2022-05-03 01:00:00|291.89|288.53|291.89|288.53|291.89|288.53|291.89|288.53|0
1651539610000|2022-05-03 01:00:10|292.21|288.85|291.95|288.59|292.21|288.85|291.95|288.59|0
1651539620000|2022-05-03 01:00:20|292.08|288.72|292.08|288.72|292.08|288.72|292.02|288.66|0
1651539630000|2022-05-03 01:00:30|292.02|288.66|292.08|288.72|292.08|288.72|292.02|288.66|0
1651539640000|2022-05-03 01:00:40|292.02|288.66|291.95|288.59|292.02|288.66|291.95|288.59|0
1651539650000|2022-05-03 01:00:50|291.82|288.46|291.82|288.46|291.82|288.46|291.82|288.46|0
1651539660000|2022-05-03 01:01:00|291.69|288.33|291.55|288.19|291.69|288.33|291.42|288.06|0
1651539670000|2022-05-03 01:01:10|291.29|287.93|291.1|287.74|291.36|288|291.1|287.74|0
1651539680000|2022-05-03 01:01:20|291.16|287.8|291.29|287.93|291.29|287.93|291.16|287.8|0
1651539690000|2022-05-03 01:01:30|291.42|288.06|291.29|287.93|291.42|288.06|291.29|287.93|0
1651539710000|2022-05-03 01:01:50|291.16|287.8|291.1|287.74|291.16|287.8|291.03|287.67|0
1651539720000|2022-05-03 01:02:00|291.16|287.8|291.03|287.67|291.16|287.8|291.03|287.67|0
1651539730000|2022-05-03 01:02:10|291.16|287.8|291.16|287.8|291.16|287.8|291.16|287.8|0
1651539740000|2022-05-03 01:02:20|291.03|287.67|291.03|287.67|291.03|287.67|291.03|287.67|0
1651539760000|2022-05-03 01:02:40|291.29|287.93|291.23|287.87|291.29|287.93|291.23|287.87|0
1651539770000|2022-05-03 01:02:50|291.29|287.93|291.55|288.19|291.55|288.19|291.29|287.93|0
1651539780000|2022-05-03 01:03:00|291.42|288.06|291.55|288.19|291.55|288.19|291.42|288.06|0
1651539790000|2022-05-03 01:03:10|291.49|288.13|291.68|288.32|291.68|288.32|291.49|288.13|0
1651539800000|2022-05-03 01:03:20|291.62|288.26|291.55|288.19|291.62|288.26|291.55|288.19|0
1651539810000|2022-05-03 01:03:30|291.42|288.06|291.49|288.13|291.49|288.13|291.42|288.06|0
1651539820000|2022-05-03 01:03:40|291.42|288.06|291.42|288.06|291.42|288.06|291.42|288.06|0
1651539830000|2022-05-03 01:03:50|291.29|287.93|291.42|288.06|291.42|288.06|291.29|287.93|0
1651539840000|2022-05-03 01:04:00|291.49|288.13|291.42|288.06|291.49|288.13|291.42|288.06|0
1651539850000|2022-05-03 01:04:10|291.36|288|291.29|287.93|291.42|288.06|291.29|287.93|0
1651539860000|2022-05-03 01:04:20|291.03|287.67|290.89|287.53|291.03|287.67|290.89|287.53|0
1651539870000|2022-05-03 01:04:30|290.96|287.6|291.09|287.73|291.09|287.73|290.96|287.6|0
1651539880000|2022-05-03 01:04:40|291.03|287.67|291.03|287.67|291.03|287.67|291.03|287.67|0
1651539890000|2022-05-03 01:04:50|290.96|287.6|291.03|287.67|291.03|287.67|290.96|287.6|0
1651539910000|2022-05-03 01:05:10|291.09|287.73|291.16|287.8|291.16|287.8|291.09|287.73|0
1651539930000|2022-05-03 01:05:30|291.29|287.93|291.22|287.86|291.29|287.93|291.22|287.86|0
1651539940000|2022-05-03 01:05:40|291.16|287.8|291.16|287.8|291.16|287.8|291.16|287.8|0
1651539950000|2022-05-03 01:05:50|291.09|287.73|291.09|287.73|291.16|287.8|291.09|287.73|0
1651539960000|2022-05-03 01:06:00|291.16|287.8|291.29|287.93|291.29|287.93|291.16|287.8|0
1651539970000|2022-05-03 01:06:10|291.16|287.8|291.22|287.86|291.22|287.86|291.16|287.8|0
1651539980000|2022-05-03 01:06:20|291.29|287.93|291.29|287.93|291.29|287.93|291.29|287.93|0
1651539990000|2022-05-03 01:06:30|291.42|288.06|291.49|288.13|291.55|288.19|291.42|288.06|0
1651540000000|2022-05-03 01:06:40|291.68|288.32|291.68|288.32|291.81|288.45|291.68|288.32|0
1651540010000|2022-05-03 01:06:50|291.75|288.39|291.81|288.45|291.81|288.45|291.75|288.39|0
1651540020000|2022-05-03 01:07:00|291.68|288.32|291.55|288.19|291.68|288.32|291.55|288.19|0
1651540030000|2022-05-03 01:07:10|291.42|288.06|291.55|288.19|291.55|288.19|291.42|288.06|0
1651540040000|2022-05-03 01:07:20|291.75|288.39|291.81|288.45|291.81|288.45|291.75|288.39|0
1651540050000|2022-05-03 01:07:30|291.68|288.32|291.68|288.32|291.75|288.39|291.68|288.32|0
1651540060000|2022-05-03 01:07:40|291.88|288.52|292.21|288.85|292.21|288.85|291.88|288.52|0
1651540070000|2022-05-03 01:07:50|292.34|288.98|292.28|288.92|292.34|288.98|292.28|288.92|0
1651540080000|2022-05-03 01:08:00|292.34|288.98|292.08|288.72|292.47|289.11|292.08|288.72|0
1651540090000|2022-05-03 01:08:10|292.34|288.98|292.28|288.92|292.34|288.98|292.21|288.85|0
1651540100000|2022-05-03 01:08:20|292.34|288.98|292.34|288.98|292.34|288.98|292.21|288.85|0
1651540110000|2022-05-03 01:08:30|292.08|288.72|292.08|288.72|292.08|288.72|292.08|288.72|0
1651540120000|2022-05-03 01:08:40|292.01|288.65|292.08|288.72|292.08|288.72|292.01|288.65|0
1651540130000|2022-05-03 01:08:50|292.01|288.65|291.95|288.59|292.01|288.65|291.95|288.59|0
1651540140000|2022-05-03 01:09:00|292.08|288.72|292.08|288.72|292.34|288.98|292.08|288.72|0
1651540150000|2022-05-03 01:09:10|292.15|288.79|291.81|288.45|292.15|288.79|291.81|288.45|0
1651540160000|2022-05-03 01:09:20|292.21|288.85|292.15|288.79|292.21|288.85|292.15|288.79|0
1651540170000|2022-05-03 01:09:30|292.01|288.65|291.94|288.58|292.08|288.72|291.94|288.58|0
1651540180000|2022-05-03 01:09:40|291.81|288.45|291.75|288.39|291.81|288.45|291.75|288.39|0
1651540190000|2022-05-03 01:09:50|291.81|288.45|291.94|288.58|291.94|288.58|291.75|288.39|0
1651540200000|2022-05-03 01:10:00|291.81|288.45|291.81|288.45|291.94|288.58|291.81|288.45|0
1651540210000|2022-05-03 01:10:10|291.68|288.32|291.68|288.32|291.68|288.32|291.68|288.32|0
1651540220000|2022-05-03 01:10:20|291.81|288.45|292.21|288.85|292.21|288.85|291.81|288.45|0
1651540230000|2022-05-03 01:10:30|292.08|288.72|291.88|288.52|292.08|288.72|291.88|288.52|0
1651540240000|2022-05-03 01:10:40|291.94|288.58|292.21|288.85|292.21|288.85|291.94|288.58|0
1651540250000|2022-05-03 01:10:50|292.08|288.72|292.08|288.72|292.08|288.72|292.08|288.72|0
1651540260000|2022-05-03 01:11:00|292.21|288.85|292.21|288.85|292.21|288.85|292.14|288.78|0
1651540270000|2022-05-03 01:11:10|292.34|288.98|292.6|289.24|292.6|289.24|292.34|288.98|0
1651540280000|2022-05-03 01:11:20|292.74|289.38|292.87|289.51|292.87|289.51|292.6|289.24|0
1651540290000|2022-05-03 01:11:30|293|289.64|292.94|289.58|293|289.64|292.94|289.58|0
1651540300000|2022-05-03 01:11:40|293|289.64|292.87|289.51|293|289.64|292.87|289.51|0
1651540310000|2022-05-03 01:11:50|293|289.64|292.87|289.51|293|289.64|292.87|289.51|0
1651540320000|2022-05-03 01:12:00|293|289.64|293.13|289.77|293.13|289.77|293|289.64|0
1651540330000|2022-05-03 01:12:10|293|289.64|293|289.64|293|289.64|293|289.64|0
1651540350000|2022-05-03 01:12:30|292.87|289.51|292.87|289.51|292.87|289.51|292.87|289.51|0
1651540370000|2022-05-03 01:12:50|293|289.64|293|289.64|293|289.64|293|289.64|0
1651540380000|2022-05-03 01:13:00|293.13|289.77|293.13|289.77|293.13|289.77|293.13|289.77|0
1651540390000|2022-05-03 01:13:10|293.26|289.9|293.26|289.9|293.4|290.04|293.26|289.9|0
1651540400000|2022-05-03 01:13:20|293.4|290.04|293.4|290.04|293.4|290.04|293.4|290.04|0
1651540410000|2022-05-03 01:13:30|293.53|290.17|293.53|290.17|293.53|290.17|293.53|290.17|0
1651540420000|2022-05-03 01:13:40|293.4|290.04|293.46|290.1|293.53|290.17|293.4|290.04|0
1651540430000|2022-05-03 01:13:50|293.4|290.04|293.26|289.9|293.4|290.04|293.26|289.9|0
1651540440000|2022-05-03 01:14:00|293.53|290.17|293.33|289.97|293.53|290.17|293.33|289.97|0
1651540450000|2022-05-03 01:14:10|293.26|289.9|293.13|289.77|293.26|289.9|293.13|289.77|0
1651540460000|2022-05-03 01:14:20|293.2|289.84|293.4|290.04|293.4|290.04|293.13|289.77|0
1651540470000|2022-05-03 01:14:30|293.2|289.84|293.26|289.9|293.26|289.9|293.2|289.84|0
1651540480000|2022-05-03 01:14:40|293.2|289.84|293.2|289.84|293.2|289.84|293.2|289.84|0
1651540490000|2022-05-03 01:14:50|293.13|289.77|293.13|289.77|293.13|289.77|293.13|289.77|0
1651540500000|2022-05-03 01:15:00|293.26|289.9|293|289.64|293.26|289.9|293|289.64|0
1651540510000|2022-05-03 01:15:10|292.93|289.57|293|289.64|293|289.64|292.93|289.57|0
1651540520000|2022-05-03 01:15:20|293.13|289.77|293.26|289.9|293.26|289.9|293.13|289.77|0
1651540530000|2022-05-03 01:15:30|293.13|289.77|293.53|290.17|293.53|290.17|293.13|289.77|0
1651540540000|2022-05-03 01:15:40|293.66|290.3|293.46|290.1|293.79|290.43|293.46|290.1|0
1651540550000|2022-05-03 01:15:50|293.53|290.17|293.66|290.3|293.66|290.3|293.53|290.17|0
1651540560000|2022-05-03 01:16:00|293.73|290.37|293.86|290.5|293.86|290.5|293.73|290.37|0
1651540570000|2022-05-03 01:16:10|293.92|290.56|294.06|290.7|294.06|290.7|293.92|290.56|0
1651540580000|2022-05-03 01:16:20|293.92|290.56|294.06|290.7|294.06|290.7|293.92|290.56|0
1651540590000|2022-05-03 01:16:30|293.92|290.56|294.06|290.7|294.06|290.7|293.92|290.56|0
1651540600000|2022-05-03 01:16:40|293.99|290.63|293.79|290.43|293.99|290.63|293.79|290.43|0
1651540610000|2022-05-03 01:16:50|293.92|290.56|293.92|290.56|293.92|290.56|293.79|290.43|0
1651540620000|2022-05-03 01:17:00|293.86|290.5|293.79|290.43|293.92|290.56|293.79|290.43|0
1651540630000|2022-05-03 01:17:10|293.92|290.56|294.19|290.83|294.19|290.83|293.92|290.56|0
1651540640000|2022-05-03 01:17:20|294.32|290.96|293.99|290.63|294.32|290.96|293.99|290.63|0
1651540650000|2022-05-03 01:17:30|294.06|290.7|294.06|290.7|294.06|290.7|294.06|290.7|0
1651540660000|2022-05-03 01:17:40|294.12|290.76|294.06|290.7|294.12|290.76|294.06|290.7|0
1651540670000|2022-05-03 01:17:50|293.92|290.56|294.06|290.7|294.12|290.76|293.92|290.56|0
1651540680000|2022-05-03 01:18:00|293.86|290.5|293.73|290.37|293.86|290.5|293.73|290.37|0
1651540690000|2022-05-03 01:18:10|293.66|290.3|294.19|290.83|294.19|290.83|293.66|290.3|0
1651540700000|2022-05-03 01:18:20|294.06|290.7|294.19|290.83|294.19|290.83|294.06|290.7|0
1651540710000|2022-05-03 01:18:30|294.06|290.7|294.12|290.76|294.19|290.83|294.06|290.7|0
1651540720000|2022-05-03 01:18:40|294.05|290.69|294.19|290.83|294.19|290.83|294.05|290.69|0
1651540730000|2022-05-03 01:18:50|294.05|290.69|294.05|290.69|294.05|290.69|294.05|290.69|0
1651540740000|2022-05-03 01:19:00|294.19|290.83|294.19|290.83|294.19|290.83|294.19|290.83|0
1651540750000|2022-05-03 01:19:10|294.59|291.23|294.59|291.23|294.59|291.23|294.59|291.23|0
1651540760000|2022-05-03 01:19:20|294.72|291.36|294.85|291.49|294.85|291.49|294.72|291.36|0
1651540770000|2022-05-03 01:19:30|294.98|291.62|294.98|291.62|294.98|291.62|294.85|291.49|0
1651540780000|2022-05-03 01:19:40|294.92|291.56|295.12|291.76|295.12|291.76|294.92|291.56|0
1651540790000|2022-05-03 01:19:50|295.19|291.83|295.19|291.83|295.19|291.83|295.19|291.83|0
1651540800000|2022-05-03 01:20:00|295.25|291.89|295.12|291.76|295.25|291.89|295.12|291.76|0
1651540810000|2022-05-03 01:20:10|295.19|291.83|294.85|291.49|295.19|291.83|294.85|291.49|0
1651540830000|2022-05-03 01:20:30|294.98|291.62|294.98|291.62|295.12|291.76|294.98|291.62|0
1651540840000|2022-05-03 01:20:40|294.92|291.56|294.72|291.36|294.92|291.56|294.72|291.36|0
1651540850000|2022-05-03 01:20:50|294.58|291.22|294.58|291.22|294.58|291.22|294.58|291.22|0
1651540860000|2022-05-03 01:21:00|294.72|291.36|294.45|291.09|294.72|291.36|294.45|291.09|0
1651540870000|2022-05-03 01:21:10|294.32|290.96|294.25|290.89|294.45|291.09|294.25|290.89|0
1651540880000|2022-05-03 01:21:20|294.19|290.83|294.32|290.96|294.32|290.96|294.19|290.83|0
1651540890000|2022-05-03 01:21:30|294.45|291.09|294.52|291.16|294.58|291.22|294.45|291.09|0
1651540900000|2022-05-03 01:21:40|294.58|291.22|294.58|291.22|294.58|291.22|294.52|291.16|0
1651540910000|2022-05-03 01:21:50|294.65|291.29|294.58|291.22|294.65|291.29|294.58|291.22|0
1651540920000|2022-05-03 01:22:00|294.72|291.36|294.72|291.36|294.72|291.36|294.58|291.22|0
1651540930000|2022-05-03 01:22:10|294.65|291.29|294.52|291.16|294.65|291.29|294.52|291.16|0
1651540940000|2022-05-03 01:22:20|294.45|291.09|294.45|291.09|294.45|291.09|294.45|291.09|0
1651540950000|2022-05-03 01:22:30|294.58|291.22|294.58|291.22|294.58|291.22|294.58|291.22|0
1651540960000|2022-05-03 01:22:40|294.52|291.16|294.52|291.16|294.52|291.16|294.52|291.16|0
1651540970000|2022-05-03 01:22:50|294.45|291.09|294.45|291.09|294.45|291.09|294.45|291.09|0
1651540980000|2022-05-03 01:23:00|294.32|290.96|294.32|290.96|294.32|290.96|294.32|290.96|0
1651540990000|2022-05-03 01:23:10|294.18|290.82|293.79|290.43|294.18|290.82|293.79|290.43|0
1651541000000|2022-05-03 01:23:20|293.92|290.56|294.05|290.69|294.05|290.69|293.92|290.56|0
1651541020000|2022-05-03 01:23:40|294.18|290.82|294.25|290.89|294.25|290.89|294.18|290.82|0
1651541030000|2022-05-03 01:23:50|294.32|290.96|294.25|290.89|294.32|290.96|294.25|290.89|0
1651541040000|2022-05-03 01:24:00|294.32|290.96|294.32|290.96|294.32|290.96|294.32|290.96|0
1651541050000|2022-05-03 01:24:10|294.18|290.82|293.99|290.63|294.18|290.82|293.99|290.63|0
1651541060000|2022-05-03 01:24:20|294.05|290.69|293.92|290.56|294.05|290.69|293.92|290.56|0
1651541070000|2022-05-03 01:24:30|294.05|290.69|293.92|290.56|294.05|290.69|293.92|290.56|0
1651541090000|2022-05-03 01:24:50|293.79|290.43|293.92|290.56|293.92|290.56|293.79|290.43|0
1651541100000|2022-05-03 01:25:00|293.79|290.43|294.18|290.82|294.18|290.82|293.79|290.43|0
1651541110000|2022-05-03 01:25:10|294.12|290.76|294.32|290.96|294.32|290.96|294.12|290.76|0
1651541120000|2022-05-03 01:25:20|294.45|291.09|294.45|291.09|294.45|291.09|294.45|291.09|0
1651541130000|2022-05-03 01:25:30|294.58|291.22|294.45|291.09|294.58|291.22|294.45|291.09|0
1651541140000|2022-05-03 01:25:40|294.38|291.02|294.32|290.96|294.38|291.02|294.32|290.96|0
1651541150000|2022-05-03 01:25:50|294.18|290.82|294.38|291.02|294.38|291.02|294.18|290.82|0
1651541160000|2022-05-03 01:26:00|294.32|290.96|294.18|290.82|294.32|290.96|294.18|290.82|0
1651541170000|2022-05-03 01:26:10|294.12|290.76|294.18|290.82|294.18|290.82|294.12|290.76|0
1651541180000|2022-05-03 01:26:20|294.12|290.76|293.92|290.56|294.12|290.76|293.92|290.56|0
1651541200000|2022-05-03 01:26:40|293.99|290.63|293.99|290.63|293.99|290.63|293.92|290.56|0
1651541210000|2022-05-03 01:26:50|294.05|290.69|293.99|290.63|294.05|290.69|293.99|290.63|0
1651541220000|2022-05-03 01:27:00|294.05|290.69|294.12|290.76|294.12|290.76|293.99|290.63|0
1651541230000|2022-05-03 01:27:10|294.18|290.82|294.31|290.95|294.31|290.95|294.18|290.82|0
1651541240000|2022-05-03 01:27:20|294.38|291.02|294.31|290.95|294.38|291.02|294.31|290.95|0
1651541250000|2022-05-03 01:27:30|294.25|290.89|294.25|290.89|294.25|290.89|294.25|290.89|0
1651541260000|2022-05-03 01:27:40|294.18|290.82|294.25|290.89|294.25|290.89|294.18|290.82|0
1651541270000|2022-05-03 01:27:50|294.31|290.95|294.45|291.09|294.45|291.09|294.31|290.95|0
1651541280000|2022-05-03 01:28:00|294.31|290.95|294.45|291.09|294.45|291.09|294.31|290.95|0
1651541290000|2022-05-03 01:28:10|294.52|291.16|294.38|291.02|294.52|291.16|294.31|290.95|0
1651541300000|2022-05-03 01:28:20|294.45|291.09|294.45|291.09|294.45|291.09|294.45|291.09|0
1651541310000|2022-05-03 01:28:30|294.52|291.16|294.71|291.35|294.71|291.35|294.52|291.16|0
1651541320000|2022-05-03 01:28:40|294.65|291.29|294.65|291.29|294.71|291.35|294.58|291.22|0
1651541330000|2022-05-03 01:28:50|294.71|291.35|294.58|291.22|294.71|291.35|294.58|291.22|0
1651541340000|2022-05-03 01:29:00|294.52|291.16|294.52|291.16|294.52|291.16|294.52|291.16|0
1651541350000|2022-05-03 01:29:10|294.38|291.02|294.05|290.69|294.38|291.02|294.05|290.69|0
1651541360000|2022-05-03 01:29:20|294.18|290.82|294.18|290.82|294.18|290.82|294.18|290.82|0
1651541370000|2022-05-03 01:29:30|294.31|290.95|294.31|290.95|294.45|291.09|294.31|290.95|0
1651541380000|2022-05-03 01:29:40|294.38|291.02|294.38|291.02|294.38|291.02|294.31|290.95|0
1651541390000|2022-05-03 01:29:50|294.31|290.95|294.38|291.02|294.38|291.02|294.31|290.95|0
1651541400000|2022-05-03 01:30:00|294.25|290.89|294.12|290.76|294.38|291.02|294.12|290.76|0
1651541410000|2022-05-03 01:30:10|294.05|290.69|294.05|290.69|294.05|290.69|293.98|290.62|0
1651541420000|2022-05-03 01:30:20|294.18|290.82|293.78|290.42|294.18|290.82|293.78|290.42|0
1651541430000|2022-05-03 01:30:30|293.72|290.36|293.59|290.23|293.72|290.36|293.59|290.23|0
1651541440000|2022-05-03 01:30:40|293.65|290.29|293.65|290.29|293.65|290.29|293.52|290.16|0
1651541450000|2022-05-03 01:30:50|293.52|290.16|293.52|290.16|293.52|290.16|293.25|289.89|0
1651541460000|2022-05-03 01:31:00|293.59|290.23|293.52|290.16|293.65|290.29|293.52|290.16|0
1651541470000|2022-05-03 01:31:10|293.91|290.55|293.91|290.55|293.91|290.55|293.91|290.55|0
1651541480000|2022-05-03 01:31:20|293.72|290.36|293.91|290.55|293.91|290.55|293.72|290.36|0
1651541490000|2022-05-03 01:31:30|293.98|290.62|294.05|290.69|294.05|290.69|293.91|290.55|0
1651541500000|2022-05-03 01:31:40|294.25|290.89|294.31|290.95|294.31|290.95|294.25|290.89|0
1651541510000|2022-05-03 01:31:50|294.38|291.02|294.51|291.15|294.51|291.15|294.38|291.02|0
1651541520000|2022-05-03 01:32:00|294.65|291.29|294.31|290.95|294.65|291.29|294.31|290.95|0
1651541530000|2022-05-03 01:32:10|294.18|290.82|294.31|290.95|294.31|290.95|294.18|290.82|0
1651541540000|2022-05-03 01:32:20|294.25|290.89|294.25|290.89|294.25|290.89|294.25|290.89|0
1651541550000|2022-05-03 01:32:30|294.18|290.82|294.05|290.69|294.18|290.82|293.91|290.55|0
1651541560000|2022-05-03 01:32:40|293.98|290.62|293.91|290.55|293.98|290.62|293.78|290.42|0
1651541570000|2022-05-03 01:32:50|293.78|290.42|293.78|290.42|293.78|290.42|293.78|290.42|0
1651541580000|2022-05-03 01:33:00|293.85|290.49|293.78|290.42|293.85|290.49|293.78|290.42|0
1651541590000|2022-05-03 01:33:10|293.85|290.49|293.91|290.55|293.91|290.55|293.78|290.42|0
1651541600000|2022-05-03 01:33:20|293.78|290.42|293.78|290.42|293.78|290.42|293.78|290.42|0
1651541610000|2022-05-03 01:33:30|293.72|290.36|293.78|290.42|293.78|290.42|293.72|290.36|0
1651541620000|2022-05-03 01:33:40|293.98|290.62|294.05|290.69|294.05|290.69|293.98|290.62|0
1651541630000|2022-05-03 01:33:50|293.98|290.62|294.05|290.69|294.05|290.69|293.91|290.55|0
1651541640000|2022-05-03 01:34:00|294.31|290.95|294.25|290.89|294.31|290.95|294.25|290.89|0
1651541650000|2022-05-03 01:34:10|294.18|290.82|294.05|290.69|294.18|290.82|294.05|290.69|0
1651541660000|2022-05-03 01:34:20|294.18|290.82|294.11|290.75|294.18|290.82|294.05|290.69|0
1651541680000|2022-05-03 01:34:40|294.05|290.69|294.05|290.69|294.11|290.75|294.05|290.69|0
1651541690000|2022-05-03 01:34:50|294.11|290.75|294.31|290.95|294.31|290.95|294.11|290.75|0
1651541700000|2022-05-03 01:35:00|294.38|291.02|294.25|290.89|294.44|291.08|294.25|290.89|0
1651541710000|2022-05-03 01:35:10|294.31|290.95|294.31|290.95|294.31|290.95|294.31|290.95|0
1651541720000|2022-05-03 01:35:20|294.25|290.89|294.18|290.82|294.31|290.95|294.18|290.82|0
1651541730000|2022-05-03 01:35:30|294.31|290.95|294.31|290.95|294.31|290.95|294.31|290.95|0
1651541740000|2022-05-03 01:35:40|294.25|290.89|294.18|290.82|294.25|290.89|294.11|290.75|0
1651541750000|2022-05-03 01:35:50|294.11|290.75|294.18|290.82|294.18|290.82|294.04|290.68|0
1651541760000|2022-05-03 01:36:00|294.11|290.75|294.31|290.95|294.31|290.95|294.11|290.75|0
1651541770000|2022-05-03 01:36:10|294.44|291.08|294.31|290.95|294.44|291.08|294.31|290.95|0
1651541810000|2022-05-03 01:36:50|294.44|291.08|294.31|290.95|294.44|291.08|294.31|290.95|0
1651541820000|2022-05-03 01:37:00|294.38|291.02|294.31|290.95|294.38|291.02|294.31|290.95|0
1651541830000|2022-05-03 01:37:10|294.44|291.08|294.25|290.89|294.44|291.08|294.25|290.89|0
1651541840000|2022-05-03 01:37:20|294.18|290.82|294.04|290.68|294.18|290.82|294.04|290.68|0
1651541850000|2022-05-03 01:37:30|294.18|290.82|294.31|290.95|294.31|290.95|294.18|290.82|0
1651541860000|2022-05-03 01:37:40|294.44|291.08|294.44|291.08|294.44|291.08|294.44|291.08|0
1651541870000|2022-05-03 01:37:50|294.57|291.21|294.91|291.55|294.91|291.55|294.57|291.21|0
1651541880000|2022-05-03 01:38:00|294.84|291.48|294.84|291.48|294.84|291.48|294.84|291.48|0
1651541890000|2022-05-03 01:38:10|294.71|291.35|294.44|291.08|294.71|291.35|294.44|291.08|0
1651541900000|2022-05-03 01:38:20|294.38|291.02|294.44|291.08|294.44|291.08|294.38|291.02|0
1651541910000|2022-05-03 01:38:30|294.31|290.95|294.18|290.82|294.31|290.95|294.18|290.82|0
1651541920000|2022-05-03 01:38:40|294.04|290.68|294.04|290.68|294.18|290.82|294.04|290.68|0
1651541930000|2022-05-03 01:38:50|294.18|290.82|294.18|290.82|294.31|290.95|294.18|290.82|0
1651541950000|2022-05-03 01:39:10|294.17|290.81|294.57|291.21|294.71|291.35|294.17|290.81|0
1651541960000|2022-05-03 01:39:20|294.51|291.15|294.57|291.21|294.57|291.21|294.51|291.15|0
1651541970000|2022-05-03 01:39:30|294.44|291.08|294.31|290.95|294.44|291.08|294.31|290.95|0
1651541980000|2022-05-03 01:39:40|294.17|290.81|294.24|290.88|294.24|290.88|294.17|290.81|0
1651541990000|2022-05-03 01:39:50|294.17|290.81|294.31|290.95|294.31|290.95|294.17|290.81|0
1651542000000|2022-05-03 01:40:00|294.44|291.08|294.31|290.95|294.44|291.08|294.24|290.88|0
1651542010000|2022-05-03 01:40:10|294.38|291.02|294.31|290.95|294.38|291.02|294.31|290.95|0
1651542020000|2022-05-03 01:40:20|294.24|290.88|294.04|290.68|294.24|290.88|294.04|290.68|0
1651542030000|2022-05-03 01:40:30|293.91|290.55|293.91|290.55|293.91|290.55|293.91|290.55|0
1651542040000|2022-05-03 01:40:40|293.85|290.49|293.64|290.28|293.91|290.55|293.64|290.28|0
1651542050000|2022-05-03 01:40:50|293.78|290.42|293.78|290.42|293.78|290.42|293.78|290.42|0
1651542060000|2022-05-03 01:41:00|293.64|290.28|293.78|290.42|293.78|290.42|293.64|290.28|0
1651542070000|2022-05-03 01:41:10|293.64|290.28|293.64|290.28|293.64|290.28|293.64|290.28|0
1651542080000|2022-05-03 01:41:20|293.71|290.35|293.64|290.28|293.71|290.35|293.51|290.15|0
1651542090000|2022-05-03 01:41:30|293.78|290.42|294.04|290.68|294.04|290.68|293.78|290.42|0
1651542100000|2022-05-03 01:41:40|294.31|290.95|294.37|291.01|294.44|291.08|294.31|290.95|0
1651542110000|2022-05-03 01:41:50|294.44|291.08|294.44|291.08|294.51|291.15|294.44|291.08|0
1651542120000|2022-05-03 01:42:00|294.51|291.15|294.51|291.15|294.51|291.15|294.51|291.15|0
1651542130000|2022-05-03 01:42:10|294.44|291.08|294.37|291.01|294.44|291.08|294.31|290.95|0
1651542140000|2022-05-03 01:42:20|294.44|291.08|294.44|291.08|294.44|291.08|294.44|291.08|0
1651542150000|2022-05-03 01:42:30|294.57|291.21|294.64|291.28|294.64|291.28|294.57|291.21|0
1651542160000|2022-05-03 01:42:40|294.57|291.21|294.57|291.21|294.57|291.21|294.57|291.21|0
1651542170000|2022-05-03 01:42:50|294.51|291.15|294.44|291.08|294.57|291.21|294.44|291.08|0
1651542180000|2022-05-03 01:43:00|294.51|291.15|294.57|291.21|294.57|291.21|294.51|291.15|0
1651542190000|2022-05-03 01:43:10|294.51|291.15|294.57|291.21|294.57|291.21|294.51|291.15|0
1651542200000|2022-05-03 01:43:20|294.51|291.15|294.7|291.34|294.7|291.34|294.51|291.15|0
1651542210000|2022-05-03 01:43:30|294.84|291.48|294.84|291.48|294.84|291.48|294.84|291.48|0
1651542220000|2022-05-03 01:43:40|294.97|291.61|294.97|291.61|294.97|291.61|294.97|291.61|0
1651542230000|2022-05-03 01:43:50|295.1|291.74|295.04|291.68|295.1|291.74|295.04|291.68|0
1651542240000|2022-05-03 01:44:00|295.23|291.87|295.17|291.81|295.23|291.87|295.1|291.74|0
1651542250000|2022-05-03 01:44:10|295.23|291.87|295.5|292.14|295.5|292.14|295.23|291.87|0
1651542260000|2022-05-03 01:44:20|295.63|292.27|295.57|292.21|295.63|292.27|295.37|292.01|0
1651542270000|2022-05-03 01:44:30|295.37|292.01|295.3|291.94|295.37|292.01|295.23|291.87|0
1651542280000|2022-05-03 01:44:40|295.37|292.01|295.23|291.87|295.37|292.01|295.23|291.87|0
1651542300000|2022-05-03 01:45:00|295.1|291.74|294.97|291.61|295.1|291.74|294.97|291.61|0
1651542310000|2022-05-03 01:45:10|295.1|291.74|294.9|291.54|295.1|291.74|294.9|291.54|0
1651542320000|2022-05-03 01:45:20|294.97|291.61|294.9|291.54|294.97|291.61|294.9|291.54|0
1651542330000|2022-05-03 01:45:30|294.97|291.61|294.44|291.08|294.97|291.61|294.44|291.08|0
1651542340000|2022-05-03 01:45:40|294.57|291.21|294.7|291.34|294.7|291.34|294.57|291.21|0
1651542350000|2022-05-03 01:45:50|294.57|291.21|294.64|291.28|294.64|291.28|294.57|291.21|0
1651542360000|2022-05-03 01:46:00|294.7|291.34|294.44|291.08|294.7|291.34|294.44|291.08|0
1651542370000|2022-05-03 01:46:10|294.51|291.15|294.44|291.08|294.57|291.21|294.44|291.08|0
1651542380000|2022-05-03 01:46:20|294.37|291.01|294.3|290.94|294.37|291.01|294.3|290.94|0
1651542390000|2022-05-03 01:46:30|294.44|291.08|294.37|291.01|294.44|291.08|294.3|290.94|0
1651542400000|2022-05-03 01:46:40|294.3|290.94|294.44|291.08|294.44|291.08|294.3|290.94|0
1651542410000|2022-05-03 01:46:50|294.37|291.01|294.44|291.08|294.5|291.14|294.37|291.01|0
1651542420000|2022-05-03 01:47:00|294.37|291.01|294.04|290.68|294.37|291.01|294.04|290.68|0
1651542430000|2022-05-03 01:47:10|293.77|290.41|293.38|290.02|293.77|290.41|293.38|290.02|0
1651542440000|2022-05-03 01:47:20|293.24|289.88|293.18|289.82|293.38|290.02|293.18|289.82|0
1651542450000|2022-05-03 01:47:30|293.11|289.75|293.11|289.75|293.18|289.82|293.11|289.75|0
1651542460000|2022-05-03 01:47:40|293.05|289.69|292.98|289.62|293.05|289.69|292.91|289.55|0
1651542470000|2022-05-03 01:47:50|292.85|289.49|292.85|289.49|292.85|289.49|292.85|289.49|0
1651542480000|2022-05-03 01:48:00|292.58|289.22|292.32|288.96|292.58|289.22|292.32|288.96|0
1651542490000|2022-05-03 01:48:10|292.39|289.03|292.71|289.35|292.71|289.35|292.32|288.96|0
1651542500000|2022-05-03 01:48:20|292.45|289.09|292.45|289.09|292.58|289.22|292.45|289.09|0
1651542510000|2022-05-03 01:48:30|292.58|289.22|292.45|289.09|292.58|289.22|292.45|289.09|0
1651542520000|2022-05-03 01:48:40|292.32|288.96|292.05|288.69|292.32|288.96|292.05|288.69|0
1651542540000|2022-05-03 01:49:00|292.18|288.82|292.39|289.03|292.45|289.09|292.18|288.82|0
1651542550000|2022-05-03 01:49:10|292.45|289.09|292.58|289.22|292.58|289.22|292.45|289.09|0
1651542560000|2022-05-03 01:49:20|292.45|289.09|292.45|289.09|292.58|289.22|292.45|289.09|0
1651542570000|2022-05-03 01:49:30|292.52|289.16|292.52|289.16|292.52|289.16|292.45|289.09|0
1651542580000|2022-05-03 01:49:40|292.58|289.22|292.32|288.96|292.58|289.22|292.32|288.96|0
1651542590000|2022-05-03 01:49:50|292.45|289.09|292.58|289.22|292.58|289.22|292.45|289.09|0
1651542600000|2022-05-03 01:50:00|292.45|289.09|292.12|288.76|292.45|289.09|292.12|288.76|0
1651542610000|2022-05-03 01:50:10|292.18|288.82|292.18|288.82|292.18|288.82|292.12|288.76|0
1651542620000|2022-05-03 01:50:20|292.05|288.69|291.52|288.16|292.18|288.82|291.52|288.16|0
1651542630000|2022-05-03 01:50:30|291.46|288.1|291.39|288.03|291.52|288.16|291.39|288.03|0
1651542640000|2022-05-03 01:50:40|291.26|287.9|291.26|287.9|291.26|287.9|291.13|287.77|0
1651542650000|2022-05-03 01:50:50|291.39|288.03|291.13|287.77|291.39|288.03|291.13|287.77|0
1651542660000|2022-05-03 01:51:00|291.07|287.71|290.93|287.57|291.07|287.71|290.87|287.51|0
1651542670000|2022-05-03 01:51:10|290.73|287.37|290.87|287.51|290.87|287.51|290.67|287.31|0
1651542680000|2022-05-03 01:51:20|290.8|287.44|290.73|287.37|290.8|287.44|290.73|287.37|0
1651542690000|2022-05-03 01:51:30|290.86|287.5|290.86|287.5|290.93|287.57|290.86|287.5|0
1651542700000|2022-05-03 01:51:40|290.93|287.57|290.93|287.57|291|287.64|290.86|287.5|0
1651542710000|2022-05-03 01:51:50|290.86|287.5|290.47|287.11|290.86|287.5|290.47|287.11|0
1651542720000|2022-05-03 01:52:00|289.94|286.58|289.55|286.19|289.94|286.58|289.29|285.93|0
1651542730000|2022-05-03 01:52:10|289.49|286.13|289.81|286.45|289.81|286.45|289.49|286.13|0
1651542740000|2022-05-03 01:52:20|289.94|286.58|289.94|286.58|289.94|286.58|289.94|286.58|0
1651542750000|2022-05-03 01:52:30|290.08|286.72|290.21|286.85|290.21|286.85|290.08|286.72|0
1651542760000|2022-05-03 01:52:40|290.08|286.72|290.47|287.11|290.6|287.24|290.08|286.72|0
1651542770000|2022-05-03 01:52:50|290.34|286.98|290.34|286.98|290.34|286.98|290.34|286.98|0
1651542780000|2022-05-03 01:53:00|290.08|286.72|290.34|286.98|290.34|286.98|290.08|286.72|0
1651542790000|2022-05-03 01:53:10|290.47|287.11|290.47|287.11|290.47|287.11|290.47|287.11|0
1651542800000|2022-05-03 01:53:20|290.6|287.24|290.6|287.24|290.6|287.24|290.6|287.24|0
1651542810000|2022-05-03 01:53:30|290.67|287.31|290.73|287.37|290.73|287.37|290.67|287.31|0
1651542820000|2022-05-03 01:53:40|290.86|287.5|290.8|287.44|290.86|287.5|290.8|287.44|0
1651542830000|2022-05-03 01:53:50|291|287.64|290.6|287.24|291|287.64|290.6|287.24|0
1651542840000|2022-05-03 01:54:00|290.34|286.98|290.21|286.85|290.47|287.11|290.21|286.85|0
1651542850000|2022-05-03 01:54:10|290.34|286.98|290.47|287.11|290.47|287.11|290.34|286.98|0
1651542860000|2022-05-03 01:54:20|290.54|287.18|290.47|287.11|290.54|287.18|290.47|287.11|0
1651542870000|2022-05-03 01:54:30|290.54|287.18|290.6|287.24|290.6|287.24|290.54|287.18|0
1651542880000|2022-05-03 01:54:40|290.99|287.63|290.99|287.63|291.13|287.77|290.99|287.63|0
1651542890000|2022-05-03 01:54:50|290.86|287.5|290.8|287.44|290.86|287.5|290.8|287.44|0
1651542900000|2022-05-03 01:55:00|290.86|287.5|290.86|287.5|290.86|287.5|290.86|287.5|0
1651542910000|2022-05-03 01:55:10|290.8|287.44|290.99|287.63|291.06|287.7|290.8|287.44|0
1651542920000|2022-05-03 01:55:20|291.06|287.7|290.8|287.44|291.06|287.7|290.73|287.37|0
1651542930000|2022-05-03 01:55:30|290.73|287.37|290.73|287.37|290.73|287.37|290.73|287.37|0
1651542940000|2022-05-03 01:55:40|290.86|287.5|290.86|287.5|290.86|287.5|290.73|287.37|0
1651542950000|2022-05-03 01:55:50|290.99|287.63|290.99|287.63|290.99|287.63|290.99|287.63|0
1651542960000|2022-05-03 01:56:00|290.86|287.5|290.86|287.5|290.86|287.5|290.86|287.5|0
1651542970000|2022-05-03 01:56:10|290.99|287.63|290.99|287.63|290.99|287.63|290.99|287.63|0
1651542980000|2022-05-03 01:56:20|291.06|287.7|291.13|287.77|291.13|287.77|290.99|287.63|0
1651542990000|2022-05-03 01:56:30|290.99|287.63|290.86|287.5|290.99|287.63|290.86|287.5|0
1651543000000|2022-05-03 01:56:40|290.99|287.63|290.99|287.63|290.99|287.63|290.99|287.63|0
1651543010000|2022-05-03 01:56:50|290.93|287.57|290.99|287.63|290.99|287.63|290.93|287.57|0
1651543020000|2022-05-03 01:57:00|291.06|287.7|291.26|287.9|291.26|287.9|291.06|287.7|0
1651543030000|2022-05-03 01:57:10|291.32|287.96|291.26|287.9|291.32|287.96|291.26|287.9|0
1651543040000|2022-05-03 01:57:20|291.12|287.76|291.39|288.03|291.39|288.03|291.12|287.76|0
1651543050000|2022-05-03 01:57:30|291.72|288.36|291.65|288.29|291.72|288.36|291.65|288.29|0
1651543060000|2022-05-03 01:57:40|291.52|288.16|291.65|288.29|291.65|288.29|291.46|288.1|0
1651543070000|2022-05-03 01:57:50|291.12|287.76|290.73|287.37|291.12|287.76|290.73|287.37|0
1651543080000|2022-05-03 01:58:00|290.6|287.24|290.53|287.17|290.6|287.24|290.53|287.17|0
1651543090000|2022-05-03 01:58:10|290.47|287.11|290.47|287.11|290.47|287.11|290.47|287.11|0
1651543100000|2022-05-03 01:58:20|290.6|287.24|290.6|287.24|290.73|287.37|290.6|287.24|0
1651543110000|2022-05-03 01:58:30|290.73|287.37|290.8|287.44|290.86|287.5|290.73|287.37|0
1651543120000|2022-05-03 01:58:40|290.86|287.5|290.99|287.63|290.99|287.63|290.86|287.5|0
1651543130000|2022-05-03 01:58:50|290.93|287.57|290.86|287.5|290.99|287.63|290.86|287.5|0
1651543140000|2022-05-03 01:59:00|290.99|287.63|290.93|287.57|290.99|287.63|290.86|287.5|0
1651543150000|2022-05-03 01:59:10|290.99|287.63|290.86|287.5|290.99|287.63|290.86|287.5|0
1651543170000|2022-05-03 01:59:30|290.47|287.11|290.27|286.91|290.47|287.11|290.27|286.91|0
1651543180000|2022-05-03 01:59:40|290.33|286.97|290.33|286.97|290.4|287.04|290.33|286.97|0
1651543190000|2022-05-03 01:59:50|290.27|286.91|290.33|286.97|290.33|286.97|290.27|286.91|0
1651543200000|2022-05-03 02:00:00|290.47|287.11|290.33|286.97|290.47|287.11|290.33|286.97|0
1651543210000|2022-05-03 02:00:10|290.47|287.11|290.47|287.11|290.47|287.11|290.47|287.11|0
1651543220000|2022-05-03 02:00:20|290.46|287.1|290.4|287.04|290.46|287.1|290.4|287.04|0
1651543230000|2022-05-03 02:00:30|289.55|286.19|289.68|286.32|289.68|286.32|289.55|286.19|0
1651543240000|2022-05-03 02:00:40|289.94|286.58|289.94|286.58|289.94|286.58|289.81|286.45|0
1651543250000|2022-05-03 02:00:50|289.81|286.45|289.48|286.12|289.81|286.45|289.48|286.12|0
1651543260000|2022-05-03 02:01:00|289.68|286.32|289.61|286.25|289.68|286.32|289.55|286.19|0
1651543270000|2022-05-03 02:01:10|289.68|286.32|289.68|286.32|289.68|286.32|289.68|286.32|0
1651543280000|2022-05-03 02:01:20|289.55|286.19|289.68|286.32|289.68|286.32|289.55|286.19|0
1651543290000|2022-05-03 02:01:30|289.55|286.19|289.68|286.32|289.68|286.32|289.55|286.19|0
1651543300000|2022-05-03 02:01:40|289.54|286.18|289.54|286.18|289.54|286.18|289.48|286.12|0
1651543310000|2022-05-03 02:01:50|289.61|286.25|289.68|286.32|289.68|286.32|289.61|286.25|0
1651543320000|2022-05-03 02:02:00|289.61|286.25|289.54|286.18|289.61|286.25|289.41|286.05|0
1651543330000|2022-05-03 02:02:10|289.02|285.66|288.76|285.4|289.02|285.66|288.76|285.4|0
1651543340000|2022-05-03 02:02:20|288.89|285.53|289.02|285.66|289.02|285.66|288.89|285.53|0
1651543350000|2022-05-03 02:02:30|288.76|285.4|288.5|285.14|288.76|285.4|288.5|285.14|0
1651543360000|2022-05-03 02:02:40|288.37|285.01|288.43|285.07|288.43|285.07|288.23|284.87|0
1651543370000|2022-05-03 02:02:50|288.5|285.14|286.93|283.57|288.5|285.14|286.8|283.44|0
1651543380000|2022-05-03 02:03:00|286.8|283.44|286.15|282.79|286.8|283.44|286.15|282.79|0
1651543390000|2022-05-03 02:03:10|286.28|282.92|286.35|282.99|286.41|283.05|286.28|282.92|0
1651543400000|2022-05-03 02:03:20|286.28|282.92|286.54|283.18|286.54|283.18|286.28|282.92|0
1651543410000|2022-05-03 02:03:30|286.67|283.31|286.67|283.31|286.74|283.38|286.67|283.31|0
1651543430000|2022-05-03 02:03:50|286.61|283.25|286.93|283.57|286.93|283.57|286.61|283.25|0
1651543440000|2022-05-03 02:04:00|286.67|283.31|286.93|283.57|286.93|283.57|286.67|283.31|0
1651543450000|2022-05-03 02:04:10|286.54|283.18|286.41|283.05|286.54|283.18|286.41|283.05|0
1651543460000|2022-05-03 02:04:20|286.28|282.92|286.02|282.66|286.28|282.92|286.02|282.66|0
1651543470000|2022-05-03 02:04:30|285.95|282.59|286.28|282.92|286.28|282.92|285.95|282.59|0
1651543480000|2022-05-03 02:04:40|286.41|283.05|286.34|282.98|286.41|283.05|286.34|282.98|0
1651543490000|2022-05-03 02:04:50|286.41|283.05|286.54|283.18|286.54|283.18|286.41|283.05|0
1651543500000|2022-05-03 02:05:00|286.67|283.31|286.93|283.57|286.93|283.57|286.67|283.31|0
1651543510000|2022-05-03 02:05:10|287|283.64|287.19|283.83|287.19|283.83|287|283.64|0
1651543520000|2022-05-03 02:05:20|287.32|283.96|287.26|283.9|287.32|283.96|287.19|283.83|0
1651543530000|2022-05-03 02:05:30|287.06|283.7|287|283.64|287.19|283.83|287|283.64|0
1651543540000|2022-05-03 02:05:40|287.06|283.7|287.19|283.83|287.19|283.83|287.06|283.7|0
1651543550000|2022-05-03 02:05:50|286.93|283.57|287.06|283.7|287.06|283.7|286.93|283.57|0
1651543560000|2022-05-03 02:06:00|286.93|283.57|286.8|283.44|286.93|283.57|286.8|283.44|0
1651543580000|2022-05-03 02:06:20|286.93|283.57|286.93|283.57|286.93|283.57|286.8|283.44|0
1651543590000|2022-05-03 02:06:30|286.8|283.44|286.73|283.37|286.8|283.44|286.73|283.37|0
1651543600000|2022-05-03 02:06:40|286.8|283.44|286.6|283.24|286.8|283.44|286.6|283.24|0
1651543610000|2022-05-03 02:06:50|286.54|283.18|286.34|282.98|286.54|283.18|286.34|282.98|0
1651543620000|2022-05-03 02:07:00|286.41|283.05|286.67|283.31|286.67|283.31|286.41|283.05|0
1651543630000|2022-05-03 02:07:10|286.6|283.24|286.54|283.18|286.6|283.24|286.54|283.18|0
1651543650000|2022-05-03 02:07:30|286.67|283.31|286.67|283.31|286.67|283.31|286.67|283.31|0
1651543660000|2022-05-03 02:07:40|286.8|283.44|286.67|283.31|286.93|283.57|286.67|283.31|0
1651543670000|2022-05-03 02:07:50|286.6|283.24|286.53|283.17|286.6|283.24|286.53|283.17|0
1651543680000|2022-05-03 02:08:00|286.67|283.31|286.8|283.44|286.8|283.44|286.53|283.17|0
1651543690000|2022-05-03 02:08:10|286.93|283.57|286.8|283.44|286.93|283.57|286.8|283.44|0
1651543700000|2022-05-03 02:08:20|287.19|283.83|287.19|283.83|287.19|283.83|287.19|283.83|0
1651543710000|2022-05-03 02:08:30|287.06|283.7|287.19|283.83|287.19|283.83|287.06|283.7|0
1651543720000|2022-05-03 02:08:40|287.12|283.76|287.06|283.7|287.12|283.76|287.06|283.7|0
1651543730000|2022-05-03 02:08:50|287.32|283.96|287.32|283.96|287.32|283.96|287.32|283.96|0
1651543740000|2022-05-03 02:09:00|287.25|283.89|287.19|283.83|287.45|284.09|287.19|283.83|0
1651543750000|2022-05-03 02:09:10|287.32|283.96|287.19|283.83|287.32|283.96|287.19|283.83|0
1651543760000|2022-05-03 02:09:20|287.32|283.96|287.19|283.83|287.45|284.09|287.19|283.83|0
1651543770000|2022-05-03 02:09:30|286.99|283.63|286.92|283.56|286.99|283.63|286.66|283.3|0
1651543780000|2022-05-03 02:09:40|286.86|283.5|286.92|283.56|286.92|283.56|286.86|283.5|0
1651543800000|2022-05-03 02:10:00|286.86|283.5|287.05|283.69|287.05|283.69|286.86|283.5|0
1651543810000|2022-05-03 02:10:10|287.19|283.83|287.19|283.83|287.19|283.83|287.12|283.76|0
1651543830000|2022-05-03 02:10:30|287.18|283.82|287.18|283.82|287.18|283.82|287.12|283.76|0
1651543840000|2022-05-03 02:10:40|287.32|283.96|287.32|283.96|287.32|283.96|287.32|283.96|0
1651543850000|2022-05-03 02:10:50|287.18|283.82|287.18|283.82|287.18|283.82|287.18|283.82|0
1651543860000|2022-05-03 02:11:00|287.32|283.96|287.32|283.96|287.32|283.96|287.25|283.89|0
1651543870000|2022-05-03 02:11:10|287.18|283.82|287.18|283.82|287.25|283.89|287.18|283.82|0
1651543880000|2022-05-03 02:11:20|287.12|283.76|287.31|283.95|287.31|283.95|287.05|283.69|0
1651543890000|2022-05-03 02:11:30|287.18|283.82|287.31|283.95|287.38|284.02|287.05|283.69|0
1651543900000|2022-05-03 02:11:40|287.38|284.02|287.45|284.09|287.45|284.09|287.38|284.02|0
1651543920000|2022-05-03 02:12:00|287.31|283.95|286.92|283.56|287.31|283.95|286.92|283.56|0
1651543940000|2022-05-03 02:12:20|287.12|283.76|287.31|283.95|287.31|283.95|287.12|283.76|0
1651543960000|2022-05-03 02:12:40|287.44|284.08|287.44|284.08|287.44|284.08|287.44|284.08|0
1651543970000|2022-05-03 02:12:50|287.31|283.95|287.31|283.95|287.31|283.95|287.31|283.95|0
1651543980000|2022-05-03 02:13:00|287.44|284.08|287.57|284.21|287.57|284.21|287.44|284.08|0
1651543990000|2022-05-03 02:13:10|287.51|284.15|287.57|284.21|287.57|284.21|287.51|284.15|0
1651544000000|2022-05-03 02:13:20|287.51|284.15|287.57|284.21|287.57|284.21|287.51|284.15|0
1651544010000|2022-05-03 02:13:30|287.44|284.08|287.44|284.08|287.44|284.08|287.38|284.02|0
1651544020000|2022-05-03 02:13:40|287.38|284.02|287.31|283.95|287.44|284.08|287.31|283.95|0
1651544030000|2022-05-03 02:13:50|287.25|283.89|287.18|283.82|287.25|283.89|287.18|283.82|0
1651544040000|2022-05-03 02:14:00|287.31|283.95|287.31|283.95|287.31|283.95|287.31|283.95|0
1651544050000|2022-05-03 02:14:10|287.25|283.89|287.25|283.89|287.25|283.89|287.25|283.89|0
1651544060000|2022-05-03 02:14:20|287.31|283.95|287.31|283.95|287.31|283.95|287.31|283.95|0
1651544080000|2022-05-03 02:14:40|287.44|284.08|287.44|284.08|287.44|284.08|287.44|284.08|0
1651544090000|2022-05-03 02:14:50|287.31|283.95|287.25|283.89|287.31|283.95|287.25|283.89|0
1651544100000|2022-05-03 02:15:00|287.31|283.95|286.79|283.43|287.31|283.95|286.79|283.43|0
1651544110000|2022-05-03 02:15:10|285.88|282.52|285.75|282.39|285.88|282.52|285.62|282.26|0
1651544120000|2022-05-03 02:15:20|285.88|282.52|286.14|282.78|286.14|282.78|285.88|282.52|0
1651544130000|2022-05-03 02:15:30|286.4|283.04|286.27|282.91|286.4|283.04|286.27|282.91|0
1651544140000|2022-05-03 02:15:40|286.66|283.3|286.92|283.56|286.92|283.56|286.66|283.3|0
1651544150000|2022-05-03 02:15:50|287.12|283.76|286.92|283.56|287.31|283.95|286.92|283.56|0
1651544160000|2022-05-03 02:16:00|286.73|283.37|286.79|283.43|286.79|283.43|286.66|283.3|0
1651544170000|2022-05-03 02:16:10|286.6|283.24|286.01|282.65|286.6|283.24|286.01|282.65|0
1651544180000|2022-05-03 02:16:20|286.14|282.78|286.27|282.91|286.27|282.91|286.01|282.65|0
1651544190000|2022-05-03 02:16:30|286.34|282.98|286.66|283.3|286.66|283.3|286.27|282.91|0
1651544200000|2022-05-03 02:16:40|286.79|283.43|286.53|283.17|286.79|283.43|286.53|283.17|0
1651544220000|2022-05-03 02:17:00|286.66|283.3|286.92|283.56|286.92|283.56|286.66|283.3|0
1651544230000|2022-05-03 02:17:10|286.79|283.43|286.86|283.5|286.86|283.5|286.79|283.43|0
1651544240000|2022-05-03 02:17:20|286.79|283.43|286.73|283.37|286.79|283.43|286.73|283.37|0
1651544250000|2022-05-03 02:17:30|286.79|283.43|286.66|283.3|286.79|283.43|286.66|283.3|0
1651544260000|2022-05-03 02:17:40|286.73|283.37|286.66|283.3|286.73|283.37|286.66|283.3|0
1651544280000|2022-05-03 02:18:00|286.4|283.04|286.01|282.65|286.4|283.04|286.01|282.65|0
1651544290000|2022-05-03 02:18:10|286.14|282.78|286.27|282.91|286.27|282.91|286.14|282.78|0
1651544300000|2022-05-03 02:18:20|286.21|282.85|285.88|282.52|286.27|282.91|285.88|282.52|0
1651544310000|2022-05-03 02:18:30|286.14|282.78|286.14|282.78|286.14|282.78|286.14|282.78|0
1651544330000|2022-05-03 02:18:50|286.01|282.65|286.14|282.78|286.14|282.78|286.01|282.65|0
1651544340000|2022-05-03 02:19:00|286.21|282.85|286.14|282.78|286.21|282.85|286.14|282.78|0
1651544350000|2022-05-03 02:19:10|286.01|282.65|286.01|282.65|286.01|282.65|286.01|282.65|0
1651544360000|2022-05-03 02:19:20|285.94|282.58|286.01|282.65|286.01|282.65|285.94|282.58|0
1651544380000|2022-05-03 02:19:40|285.88|282.52|285.88|282.52|286.01|282.65|285.88|282.52|0
1651544390000|2022-05-03 02:19:50|285.94|282.58|286.01|282.65|286.01|282.65|285.88|282.52|0
1651544400000|2022-05-03 02:20:00|285.88|282.52|286.01|282.65|286.01|282.65|285.88|282.52|0
1651544410000|2022-05-03 02:20:10|285.88|282.52|285.88|282.52|285.88|282.52|285.75|282.39|0
1651544430000|2022-05-03 02:20:30|286.14|282.78|286.27|282.91|286.27|282.91|286.14|282.78|0
1651544440000|2022-05-03 02:20:40|286.2|282.84|286.2|282.84|286.2|282.84|286.2|282.84|0
1651544450000|2022-05-03 02:20:50|286.14|282.78|286.27|282.91|286.27|282.91|286.14|282.78|0
1651544460000|2022-05-03 02:21:00|286.4|283.04|286.59|283.23|286.59|283.23|286.4|283.04|0
1651544470000|2022-05-03 02:21:10|286.4|283.04|286.59|283.23|286.59|283.23|286.4|283.04|0
1651544480000|2022-05-03 02:21:20|286.33|282.97|286.14|282.78|286.4|283.04|286.14|282.78|0
1651544490000|2022-05-03 02:21:30|286.01|282.65|285.94|282.58|286.14|282.78|285.94|282.58|0
1651544500000|2022-05-03 02:21:40|285.88|282.52|285.88|282.52|285.88|282.52|285.75|282.39|0
1651544520000|2022-05-03 02:22:00|285.81|282.45|285.75|282.39|285.88|282.52|285.75|282.39|0
1651544540000|2022-05-03 02:22:20|285.62|282.26|285.68|282.32|285.68|282.32|285.62|282.26|0
1651544550000|2022-05-03 02:22:30|285.75|282.39|285.62|282.26|285.75|282.39|285.62|282.26|0
1651544560000|2022-05-03 02:22:40|285.75|282.39|285.88|282.52|285.88|282.52|285.75|282.39|0
1651544570000|2022-05-03 02:22:50|285.81|282.45|285.81|282.45|285.81|282.45|285.75|282.39|0
1651544580000|2022-05-03 02:23:00|285.94|282.58|286.4|283.04|286.4|283.04|285.94|282.58|0
1651544590000|2022-05-03 02:23:10|286.33|282.97|286.07|282.71|286.33|282.97|286.07|282.71|0
1651544600000|2022-05-03 02:23:20|286.13|282.77|286.13|282.77|286.13|282.77|286.13|282.77|0
1651544610000|2022-05-03 02:23:30|286|282.64|286|282.64|286|282.64|285.94|282.58|0
1651544620000|2022-05-03 02:23:40|285.87|282.51|285.87|282.51|285.87|282.51|285.87|282.51|0
1651544630000|2022-05-03 02:23:50|285.94|282.58|285.94|282.58|285.94|282.58|285.94|282.58|0
1651544640000|2022-05-03 02:24:00|285.81|282.45|285.74|282.38|285.81|282.45|285.74|282.38|0
1651544650000|2022-05-03 02:24:10|285.87|282.51|286|282.64|286|282.64|285.87|282.51|0
1651544670000|2022-05-03 02:24:30|286.07|282.71|286.13|282.77|286.13|282.77|286.07|282.71|0
1651544680000|2022-05-03 02:24:40|286|282.64|286|282.64|286|282.64|286|282.64|0
1651544690000|2022-05-03 02:24:50|285.94|282.58|285.94|282.58|285.94|282.58|285.94|282.58|0
1651544700000|2022-05-03 02:25:00|285.87|282.51|285.87|282.51|285.87|282.51|285.81|282.45|0
1651544710000|2022-05-03 02:25:10|285.61|282.25|285.61|282.25|285.61|282.25|285.61|282.25|0
1651544720000|2022-05-03 02:25:20|285.55|282.19|285.48|282.12|285.61|282.25|285.48|282.12|0
1651544740000|2022-05-03 02:25:40|285.61|282.25|285.61|282.25|285.61|282.25|285.61|282.25|0
1651544770000|2022-05-03 02:26:10|285.48|282.12|285.48|282.12|285.48|282.12|285.48|282.12|0
1651544780000|2022-05-03 02:26:20|285.35|281.99|285.48|282.12|285.48|282.12|285.35|281.99|0
1651544800000|2022-05-03 02:26:40|285.61|282.25|285.48|282.12|285.61|282.25|285.48|282.12|0
1651544810000|2022-05-03 02:26:50|285.61|282.25|285.61|282.25|285.61|282.25|285.61|282.25|0
1651544830000|2022-05-03 02:27:10|285.55|282.19|285.61|282.25|285.61|282.25|285.55|282.19|0
1651544870000|2022-05-03 02:27:50|285.48|282.12|285.48|282.12|285.48|282.12|285.48|282.12|0
1651544920000|2022-05-03 02:28:40|285.42|282.06|285.48|282.12|285.48|282.12|285.42|282.06|0
1651544930000|2022-05-03 02:28:50|285.61|282.25|285.61|282.25|285.74|282.38|285.61|282.25|0
1651544940000|2022-05-03 02:29:00|285.87|282.51|285.74|282.38|285.87|282.51|285.61|282.25|0
1651544950000|2022-05-03 02:29:10|285.81|282.45|285.81|282.45|285.81|282.45|285.81|282.45|0
1651544960000|2022-05-03 02:29:20|285.74|282.38|285.61|282.25|285.74|282.38|285.61|282.25|0
1651544990000|2022-05-03 02:29:50|285.48|282.12|285.35|281.99|285.48|282.12|285.35|281.99|0
1651545000000|2022-05-03 02:30:00|285.48|282.12|285.55|282.19|285.61|282.25|285.48|282.12|0
1651545010000|2022-05-03 02:30:10|285.61|282.25|285.61|282.25|285.61|282.25|285.61|282.25|0
1651545020000|2022-05-03 02:30:20|285.74|282.38|286.13|282.77|286.13|282.77|285.74|282.38|0
1651545030000|2022-05-03 02:30:30|286|282.64|285.74|282.38|286|282.64|285.74|282.38|0
1651545040000|2022-05-03 02:30:40|285.81|282.45|285.87|282.51|285.87|282.51|285.81|282.45|0
1651545050000|2022-05-03 02:30:50|285.94|282.58|286|282.64|286|282.64|285.94|282.58|0
1651545060000|2022-05-03 02:31:00|286.13|282.77|286|282.64|286.13|282.77|286|282.64|0
1651545070000|2022-05-03 02:31:10|286.13|282.77|286.13|282.77|286.13|282.77|286.13|282.77|0
1651545080000|2022-05-03 02:31:20|286|282.64|286|282.64|286|282.64|286|282.64|0
1651545100000|2022-05-03 02:31:40|286.07|282.71|286.07|282.71|286.07|282.71|286.07|282.71|0
1651545110000|2022-05-03 02:31:50|286.13|282.77|286.07|282.71|286.13|282.77|286.07|282.71|0
1651545120000|2022-05-03 02:32:00|286.13|282.77|286.13|282.77|286.13|282.77|286.13|282.77|0
1651545140000|2022-05-03 02:32:20|286.26|282.9|286.26|282.9|286.26|282.9|286.26|282.9|0
1651545150000|2022-05-03 02:32:30|286.33|282.97|286.39|283.03|286.39|283.03|286.33|282.97|0
1651545160000|2022-05-03 02:32:40|286.65|283.29|286.78|283.42|286.78|283.42|286.65|283.29|0
1651545170000|2022-05-03 02:32:50|286.65|283.29|286.33|282.97|286.72|283.36|286.33|282.97|0
1651545180000|2022-05-03 02:33:00|286.26|282.9|285.74|282.38|286.26|282.9|285.74|282.38|0
1651545190000|2022-05-03 02:33:10|285.68|282.32|285.42|282.06|285.74|282.38|285.22|281.86|0
1651545200000|2022-05-03 02:33:20|285.48|282.12|285.48|282.12|285.48|282.12|285.48|282.12|0
1651545210000|2022-05-03 02:33:30|285.42|282.06|285.29|281.93|285.42|282.06|285.29|281.93|0
1651545220000|2022-05-03 02:33:40|285.22|281.86|284.83|281.47|285.22|281.86|284.83|281.47|0
1651545230000|2022-05-03 02:33:50|284.96|281.6|284.83|281.47|284.96|281.6|284.83|281.47|0
1651545240000|2022-05-03 02:34:00|284.96|281.6|285.35|281.99|285.35|281.99|284.96|281.6|0
1651545250000|2022-05-03 02:34:10|285.61|282.25|285.61|282.25|285.61|282.25|285.61|282.25|0
1651545260000|2022-05-03 02:34:20|285.68|282.32|285.87|282.51|285.87|282.51|285.68|282.32|0
1651545280000|2022-05-03 02:34:40|286|282.64|285.74|282.38|286|282.64|285.74|282.38|0
1651545290000|2022-05-03 02:34:50|285.87|282.51|285.87|282.51|285.87|282.51|285.87|282.51|0
1651545300000|2022-05-03 02:35:00|285.81|282.45|285.81|282.45|285.81|282.45|285.81|282.45|0
1651545310000|2022-05-03 02:35:10|285.74|282.38|285.68|282.32|285.74|282.38|285.68|282.32|0
1651545320000|2022-05-03 02:35:20|285.61|282.25|285.8|282.44|285.87|282.51|285.61|282.25|0
1651545330000|2022-05-03 02:35:30|285.74|282.38|285.87|282.51|285.87|282.51|285.74|282.38|0
1651545340000|2022-05-03 02:35:40|286|282.64|286.13|282.77|286.13|282.77|286|282.64|0
1651545350000|2022-05-03 02:35:50|286.26|282.9|286.26|282.9|286.26|282.9|286.26|282.9|0
1651545360000|2022-05-03 02:36:00|286.19|282.83|286.26|282.9|286.26|282.9|286.19|282.83|0
1651545370000|2022-05-03 02:36:10|286.32|282.96|286.26|282.9|286.32|282.96|286.26|282.9|0
1651545380000|2022-05-03 02:36:20|286.13|282.77|286.06|282.7|286.13|282.77|286.06|282.7|0
1651545390000|2022-05-03 02:36:30|286.13|282.77|286.13|282.77|286.13|282.77|286.13|282.77|0
1651545400000|2022-05-03 02:36:40|286.26|282.9|286.26|282.9|286.26|282.9|286.26|282.9|0
1651545410000|2022-05-03 02:36:50|286.13|282.77|286.13|282.77|286.13|282.77|286.13|282.77|0
1651545420000|2022-05-03 02:37:00|286|282.64|286.19|282.83|286.19|282.83|286|282.64|0
1651545430000|2022-05-03 02:37:10|286.26|282.9|286.19|282.83|286.26|282.9|286.19|282.83|0
1651545440000|2022-05-03 02:37:20|286.13|282.77|286.19|282.83|286.19|282.83|286.13|282.77|0
1651545450000|2022-05-03 02:37:30|286.26|282.9|286.26|282.9|286.26|282.9|286.26|282.9|0
1651545460000|2022-05-03 02:37:40|286.39|283.03|286.65|283.29|286.65|283.29|286.39|283.03|0
1651545470000|2022-05-03 02:37:50|286.78|283.42|286.78|283.42|286.78|283.42|286.65|283.29|0
1651545480000|2022-05-03 02:38:00|286.71|283.35|286.65|283.29|286.71|283.35|286.65|283.29|0
1651545490000|2022-05-03 02:38:10|286.58|283.22|286.65|283.29|286.65|283.29|286.58|283.22|0
1651545500000|2022-05-03 02:38:20|286.52|283.16|286.39|283.03|286.52|283.16|286.39|283.03|0
1651545510000|2022-05-03 02:38:30|286.52|283.16|286.52|283.16|286.52|283.16|286.52|283.16|0
1651545520000|2022-05-03 02:38:40|286.58|283.22|286.65|283.29|286.71|283.35|286.58|283.22|0
1651545530000|2022-05-03 02:38:50|286.78|283.42|286.78|283.42|286.78|283.42|286.78|283.42|0
1651545540000|2022-05-03 02:39:00|286.91|283.55|286.78|283.42|286.91|283.55|286.78|283.42|0
1651545550000|2022-05-03 02:39:10|286.71|283.35|286.52|283.16|286.71|283.35|286.52|283.16|0
1651545560000|2022-05-03 02:39:20|286.58|283.22|286.78|283.42|286.78|283.42|286.58|283.22|0
1651545570000|2022-05-03 02:39:30|286.91|283.55|286.91|283.55|286.91|283.55|286.91|283.55|0
1651545580000|2022-05-03 02:39:40|286.84|283.48|286.78|283.42|286.84|283.48|286.78|283.42|0
1651545590000|2022-05-03 02:39:50|286.71|283.35|286.52|283.16|286.71|283.35|286.52|283.16|0
1651545600000|2022-05-03 02:40:00|286.58|283.22|286.65|283.29|286.65|283.29|286.52|283.16|0
1651545610000|2022-05-03 02:40:10|286.78|283.42|286.91|283.55|286.91|283.55|286.78|283.42|0
1651545620000|2022-05-03 02:40:20|286.78|283.42|286.84|283.48|286.91|283.55|286.78|283.42|0
1651545630000|2022-05-03 02:40:30|286.78|283.42|286.78|283.42|286.78|283.42|286.78|283.42|0
1651545640000|2022-05-03 02:40:40|286.58|283.22|286.58|283.22|286.58|283.22|286.58|283.22|0
1651545650000|2022-05-03 02:40:50|286.51|283.15|286.58|283.22|286.64|283.28|286.51|283.15|0
1651545660000|2022-05-03 02:41:00|286.64|283.28|286.51|283.15|286.64|283.28|286.51|283.15|0
1651545670000|2022-05-03 02:41:10|286.38|283.02|286.38|283.02|286.38|283.02|286.38|283.02|0
1651545680000|2022-05-03 02:41:20|286.45|283.09|286.38|283.02|286.45|283.09|286.38|283.02|0
1651545690000|2022-05-03 02:41:30|286.25|282.89|286.25|282.89|286.38|283.02|286.25|282.89|0
1651545700000|2022-05-03 02:41:40|286.32|282.96|286.25|282.89|286.32|282.96|286.25|282.89|0
1651545710000|2022-05-03 02:41:50|286.19|282.83|286.12|282.76|286.19|282.83|286.12|282.76|0
1651545720000|2022-05-03 02:42:00|286.25|282.89|286.12|282.76|286.25|282.89|286.12|282.76|0
1651545740000|2022-05-03 02:42:20|286.25|282.89|286.25|282.89|286.25|282.89|286.25|282.89|0
1651545750000|2022-05-03 02:42:30|286.19|282.83|286.12|282.76|286.19|282.83|286.12|282.76|0
1651545760000|2022-05-03 02:42:40|286.06|282.7|286.06|282.7|286.12|282.76|286.06|282.7|0
1651545770000|2022-05-03 02:42:50|286.12|282.76|286.12|282.76|286.12|282.76|286.12|282.76|0
1651545780000|2022-05-03 02:43:00|286.19|282.83|286.12|282.76|286.19|282.83|286.12|282.76|0
1651545790000|2022-05-03 02:43:10|285.99|282.63|285.99|282.63|285.99|282.63|285.99|282.63|0
1651545800000|2022-05-03 02:43:20|285.86|282.5|285.47|282.11|285.86|282.5|285.47|282.11|0
1651545810000|2022-05-03 02:43:30|284.95|281.59|284.95|281.59|284.95|281.59|284.95|281.59|0
1651545820000|2022-05-03 02:43:40|284.89|281.53|284.82|281.46|284.89|281.53|284.82|281.46|0
1651545830000|2022-05-03 02:43:50|284.95|281.59|284.95|281.59|284.95|281.59|284.95|281.59|0
1651545840000|2022-05-03 02:44:00|285.08|281.72|285.08|281.72|285.08|281.72|285.08|281.72|0
1651545850000|2022-05-03 02:44:10|285.21|281.85|285.21|281.85|285.21|281.85|285.21|281.85|0
1651545860000|2022-05-03 02:44:20|285.34|281.98|285.28|281.92|285.34|281.98|285.28|281.92|0
1651545870000|2022-05-03 02:44:30|285.21|281.85|285.21|281.85|285.21|281.85|285.08|281.72|0
1651545880000|2022-05-03 02:44:40|285.34|281.98|285.34|281.98|285.34|281.98|285.34|281.98|0
1651545890000|2022-05-03 02:44:50|285.21|281.85|285.15|281.79|285.21|281.85|285.15|281.79|0
1651545900000|2022-05-03 02:45:00|285.21|281.85|284.82|281.46|285.21|281.85|284.82|281.46|0
1651545910000|2022-05-03 02:45:10|284.95|281.59|284.95|281.59|284.95|281.59|284.95|281.59|0
1651545920000|2022-05-03 02:45:20|285.02|281.66|285.21|281.85|285.21|281.85|285.02|281.66|0
1651545930000|2022-05-03 02:45:30|285.34|281.98|285.34|281.98|285.34|281.98|285.34|281.98|0
1651545940000|2022-05-03 02:45:40|285.21|281.85|285.21|281.85|285.21|281.85|285.21|281.85|0
1651545950000|2022-05-03 02:45:50|285.34|281.98|285.34|281.98|285.34|281.98|285.28|281.92|0
1651545960000|2022-05-03 02:46:00|285.41|282.05|285.41|282.05|285.41|282.05|285.41|282.05|0
1651545970000|2022-05-03 02:46:10|285.34|281.98|285.21|281.85|285.41|282.05|285.21|281.85|0
1651545980000|2022-05-03 02:46:20|285.08|281.72|285.08|281.72|285.08|281.72|285.08|281.72|0
1651545990000|2022-05-03 02:46:30|285.15|281.79|285.15|281.79|285.15|281.79|285.15|281.79|0
1651546000000|2022-05-03 02:46:40|285.21|281.85|285.21|281.85|285.21|281.85|285.21|281.85|0
1651546010000|2022-05-03 02:46:50|285.08|281.72|285.08|281.72|285.08|281.72|285.08|281.72|0
1651546020000|2022-05-03 02:47:00|284.95|281.59|284.69|281.33|284.95|281.59|284.69|281.33|0
1651546030000|2022-05-03 02:47:10|284.76|281.4|284.76|281.4|284.76|281.4|284.76|281.4|0
1651546040000|2022-05-03 02:47:20|284.82|281.46|284.82|281.46|284.82|281.46|284.82|281.46|0
1651546050000|2022-05-03 02:47:30|284.95|281.59|284.95|281.59|284.95|281.59|284.95|281.59|0
1651546060000|2022-05-03 02:47:40|284.89|281.53|284.82|281.46|284.89|281.53|284.82|281.46|0
1651546070000|2022-05-03 02:47:50|284.69|281.33|284.69|281.33|284.69|281.33|284.69|281.33|0
1651546080000|2022-05-03 02:48:00|284.76|281.4|284.69|281.33|284.76|281.4|284.69|281.33|0
1651546090000|2022-05-03 02:48:10|284.56|281.2|284.56|281.2|284.56|281.2|284.56|281.2|0
1651546100000|2022-05-03 02:48:20|284.5|281.14|284.3|280.94|284.5|281.14|284.3|280.94|0
1651546110000|2022-05-03 02:48:30|284.37|281.01|284.3|280.94|284.37|281.01|284.3|280.94|0
1651546120000|2022-05-03 02:48:40|284.04|280.68|284.04|280.68|284.04|280.68|284.04|280.68|0
1651546130000|2022-05-03 02:48:50|284.17|280.81|284.17|280.81|284.17|280.81|284.17|280.81|0
1651546150000|2022-05-03 02:49:10|284.3|280.94|284.3|280.94|284.3|280.94|284.3|280.94|0
1651546160000|2022-05-03 02:49:20|284.24|280.88|284.17|280.81|284.24|280.88|284.17|280.81|0
1651546170000|2022-05-03 02:49:30|284.3|280.94|284.17|280.81|284.3|280.94|284.17|280.81|0
1651546180000|2022-05-03 02:49:40|284.04|280.68|284.04|280.68|284.04|280.68|284.04|280.68|0
1651546190000|2022-05-03 02:49:50|283.91|280.55|283.85|280.49|283.91|280.55|283.85|280.49|0
1651546200000|2022-05-03 02:50:00|283.78|280.42|283.91|280.55|283.91|280.55|283.78|280.42|0
1651546210000|2022-05-03 02:50:10|284.04|280.68|284.3|280.94|284.3|280.94|284.04|280.68|0
1651546220000|2022-05-03 02:50:20|284.37|281.01|284.43|281.07|284.43|281.07|284.3|280.94|0
1651546230000|2022-05-03 02:50:30|284.3|280.94|284.3|280.94|284.3|280.94|284.3|280.94|0
1651546250000|2022-05-03 02:50:50|284.24|280.88|284.3|280.94|284.3|280.94|284.17|280.81|0
1651546260000|2022-05-03 02:51:00|284.17|280.81|284.04|280.68|284.17|280.81|284.04|280.68|0
1651546280000|2022-05-03 02:51:20|283.91|280.55|283.78|280.42|283.91|280.55|283.78|280.42|0
1651546300000|2022-05-03 02:51:40|283.65|280.29|283.65|280.29|283.65|280.29|283.65|280.29|0
1651546310000|2022-05-03 02:51:50|283.52|280.16|283.52|280.16|283.52|280.16|283.52|280.16|0
1651546330000|2022-05-03 02:52:10|283.46|280.1|283.39|280.03|283.46|280.1|283.39|280.03|0
1651546350000|2022-05-03 02:52:30|283.46|280.1|283.52|280.16|283.52|280.16|283.46|280.1|0
1651546370000|2022-05-03 02:52:50|283.65|280.29|283.65|280.29|283.65|280.29|283.65|280.29|0
1651546400000|2022-05-03 02:53:20|283.52|280.16|283.52|280.16|283.52|280.16|283.52|280.16|0
1651546410000|2022-05-03 02:53:30|283.39|280.03|283.26|279.9|283.39|280.03|283.26|279.9|0
1651546420000|2022-05-03 02:53:40|283.39|280.03|283.26|279.9|283.39|280.03|283.26|279.9|0
1651546440000|2022-05-03 02:54:00|283.13|279.77|283.13|279.77|283.13|279.77|283.13|279.77|0
1651546450000|2022-05-03 02:54:10|283.26|279.9|283.26|279.9|283.26|279.9|283.26|279.9|0
1651546460000|2022-05-03 02:54:20|283.52|280.16|283.91|280.55|283.91|280.55|283.52|280.16|0
1651546480000|2022-05-03 02:54:40|283.78|280.42|282.62|279.26|283.78|280.42|282.62|279.26|0
1651546490000|2022-05-03 02:54:50|282.88|279.52|283.13|279.77|283.13|279.77|282.88|279.52|0
1651546500000|2022-05-03 02:55:00|283|279.64|283|279.64|283|279.64|282.88|279.52|0
1651546510000|2022-05-03 02:55:10|283.13|279.77|283.13|279.77|283.13|279.77|283.13|279.77|0
1651546520000|2022-05-03 02:55:20|283.2|279.84|283.26|279.9|283.26|279.9|283.2|279.84|0
1651546530000|2022-05-03 02:55:30|283.33|279.97|283.26|279.9|283.39|280.03|283.26|279.9|0
1651546550000|2022-05-03 02:55:50|283.39|280.03|283.39|280.03|283.39|280.03|283.26|279.9|0
1651546560000|2022-05-03 02:56:00|283.26|279.9|283.39|280.03|283.39|280.03|283.26|279.9|0
1651546570000|2022-05-03 02:56:10|283.52|280.16|283.52|280.16|283.52|280.16|283.52|280.16|0
1651546580000|2022-05-03 02:56:20|283.65|280.29|283.78|280.42|283.78|280.42|283.65|280.29|0
1651546590000|2022-05-03 02:56:30|283.65|280.29|283.78|280.42|283.78|280.42|283.65|280.29|0
1651546600000|2022-05-03 02:56:40|283.91|280.55|283.78|280.42|283.91|280.55|283.78|280.42|0
1651546610000|2022-05-03 02:56:50|283.85|280.49|283.78|280.42|283.91|280.55|283.78|280.42|0
1651546620000|2022-05-03 02:57:00|283.85|280.49|283.85|280.49|283.85|280.49|283.85|280.49|0
1651546630000|2022-05-03 02:57:10|283.91|280.55|283.91|280.55|283.91|280.55|283.91|280.55|0
1651546640000|2022-05-03 02:57:20|284.04|280.68|284.17|280.81|284.17|280.81|284.04|280.68|0
1651546650000|2022-05-03 02:57:30|284.3|280.94|284.3|280.94|284.3|280.94|284.3|280.94|0
1651546700000|2022-05-03 02:58:20|284.55|281.19|284.55|281.19|284.55|281.19|284.55|281.19|0
1651546730000|2022-05-03 02:58:50|284.43|281.07|284.42|281.06|284.43|281.07|284.42|281.06|0
1651546750000|2022-05-03 02:59:10|284.55|281.19|284.68|281.32|284.68|281.32|284.55|281.19|0
1651546760000|2022-05-03 02:59:20|284.62|281.26|284.55|281.19|284.68|281.32|284.55|281.19|0
1651546770000|2022-05-03 02:59:30|284.49|281.13|284.55|281.19|284.55|281.19|284.49|281.13|0
1651546810000|2022-05-03 03:00:10|284.68|281.32|284.68|281.32|284.68|281.32|284.68|281.32|0
1651546820000|2022-05-03 03:00:20|284.81|281.45|284.68|281.32|284.81|281.45|284.68|281.32|0
1651546830000|2022-05-03 03:00:30|284.81|281.45|284.68|281.32|284.81|281.45|284.68|281.32|0
1651546840000|2022-05-03 03:00:40|284.75|281.39|284.68|281.32|284.75|281.39|284.68|281.32|0
1651546850000|2022-05-03 03:00:50|284.75|281.39|284.75|281.39|284.75|281.39|284.75|281.39|0
1651546860000|2022-05-03 03:01:00|284.81|281.45|284.81|281.45|284.81|281.45|284.75|281.39|0
1651546870000|2022-05-03 03:01:10|284.94|281.58|284.94|281.58|284.94|281.58|284.94|281.58|0
1651546880000|2022-05-03 03:01:20|284.81|281.45|284.81|281.45|284.81|281.45|284.81|281.45|0
1651546890000|2022-05-03 03:01:30|284.68|281.32|284.81|281.45|284.81|281.45|284.68|281.32|0
1651546920000|2022-05-03 03:02:00|284.68|281.32|284.75|281.39|284.81|281.45|284.68|281.32|0
1651546930000|2022-05-03 03:02:10|284.68|281.32|284.75|281.39|284.75|281.39|284.68|281.32|0
1651546940000|2022-05-03 03:02:20|284.81|281.45|284.94|281.58|284.94|281.58|284.81|281.45|0
1651546950000|2022-05-03 03:02:30|284.81|281.45|284.81|281.45|284.81|281.45|284.81|281.45|0
1651546960000|2022-05-03 03:02:40|284.68|281.32|284.68|281.32|284.68|281.32|284.68|281.32|0
1651546970000|2022-05-03 03:02:50|284.55|281.19|284.75|281.39|284.75|281.39|284.55|281.19|0
1651546980000|2022-05-03 03:03:00|284.68|281.32|284.68|281.32|284.68|281.32|284.68|281.32|0
1651547000000|2022-05-03 03:03:20|284.81|281.45|284.75|281.39|284.81|281.45|284.68|281.32|0
1651547010000|2022-05-03 03:03:30|284.81|281.45|284.75|281.39|284.81|281.45|284.75|281.39|0
1651547020000|2022-05-03 03:03:40|284.68|281.32|284.68|281.32|284.68|281.32|284.68|281.32|0
1651547030000|2022-05-03 03:03:50|284.55|281.19|284.55|281.19|284.55|281.19|284.55|281.19|0
1651547040000|2022-05-03 03:04:00|284.42|281.06|284.42|281.06|284.42|281.06|284.42|281.06|0
1651547050000|2022-05-03 03:04:10|284.29|280.93|284.29|280.93|284.29|280.93|284.29|280.93|0
1651547060000|2022-05-03 03:04:20|284.36|281|284.42|281.06|284.42|281.06|284.23|280.87|0
1651547080000|2022-05-03 03:04:40|284.55|281.19|284.55|281.19|284.55|281.19|284.55|281.19|0
1651547090000|2022-05-03 03:04:50|284.42|281.06|284.55|281.19|284.55|281.19|284.42|281.06|0
1651547100000|2022-05-03 03:05:00|284.49|281.13|284.55|281.19|284.55|281.19|284.49|281.13|0
1651547110000|2022-05-03 03:05:10|284.68|281.32|284.68|281.32|284.68|281.32|284.68|281.32|0
1651547130000|2022-05-03 03:05:30|284.75|281.39|284.81|281.45|284.81|281.45|284.75|281.39|0
1651547140000|2022-05-03 03:05:40|284.94|281.58|285.2|281.84|285.2|281.84|284.94|281.58|0
1651547150000|2022-05-03 03:05:50|285.46|282.1|285.33|281.97|285.46|282.1|285.2|281.84|0
1651547160000|2022-05-03 03:06:00|285.2|281.84|285.2|281.84|285.2|281.84|285.2|281.84|0
1651547170000|2022-05-03 03:06:10|285.27|281.91|285.33|281.97|285.33|281.97|285.27|281.91|0
1651547190000|2022-05-03 03:06:30|285.2|281.84|284.94|281.58|285.2|281.84|284.94|281.58|0
1651547200000|2022-05-03 03:06:40|284.81|281.45|284.81|281.45|284.81|281.45|284.75|281.39|0
1651547210000|2022-05-03 03:06:50|284.68|281.32|284.75|281.39|284.81|281.45|284.68|281.32|0
1651547220000|2022-05-03 03:07:00|284.68|281.32|284.68|281.32|284.75|281.39|284.68|281.32|0
1651547230000|2022-05-03 03:07:10|284.55|281.19|284.42|281.06|284.55|281.19|284.42|281.06|0
1651547240000|2022-05-03 03:07:20|284.68|281.32|284.49|281.13|284.68|281.32|284.49|281.13|0
1651547250000|2022-05-03 03:07:30|284.42|281.06|284.36|281|284.42|281.06|284.36|281|0
1651547260000|2022-05-03 03:07:40|284.23|280.87|284.16|280.8|284.23|280.87|284.16|280.8|0
1651547270000|2022-05-03 03:07:50|284.29|280.93|284.23|280.87|284.29|280.93|284.23|280.87|0
1651547280000|2022-05-03 03:08:00|284.29|280.93|284.29|280.93|284.29|280.93|284.29|280.93|0
1651547290000|2022-05-03 03:08:10|284.36|281|284.42|281.06|284.42|281.06|284.36|281|0
1651547310000|2022-05-03 03:08:30|284.36|281|284.42|281.06|284.42|281.06|284.36|281|0
1651547320000|2022-05-03 03:08:40|284.55|281.19|284.55|281.19|284.55|281.19|284.55|281.19|0
1651547330000|2022-05-03 03:08:50|284.42|281.06|284.42|281.06|284.49|281.13|284.42|281.06|0
1651547350000|2022-05-03 03:09:10|284.55|281.19|284.81|281.45|284.81|281.45|284.55|281.19|0
1651547360000|2022-05-03 03:09:20|284.94|281.58|285.07|281.71|285.07|281.71|284.94|281.58|0
1651547390000|2022-05-03 03:09:50|284.94|281.58|284.94|281.58|284.94|281.58|284.94|281.58|0
1651547410000|2022-05-03 03:10:10|284.81|281.45|284.81|281.45|284.81|281.45|284.81|281.45|0
1651547430000|2022-05-03 03:10:30|284.68|281.32|284.68|281.32|284.68|281.32|284.68|281.32|0
1651547450000|2022-05-03 03:10:50|284.81|281.45|284.94|281.58|284.94|281.58|284.68|281.32|0
1651547460000|2022-05-03 03:11:00|285|281.64|284.81|281.45|285|281.64|284.81|281.45|0
1651547470000|2022-05-03 03:11:10|284.42|281.06|284.42|281.06|284.42|281.06|284.42|281.06|0
1651547480000|2022-05-03 03:11:20|284.55|281.19|284.48|281.12|284.55|281.19|284.48|281.12|0
1651547490000|2022-05-03 03:11:30|284.55|281.19|284.55|281.19|284.55|281.19|284.55|281.19|0
1651547510000|2022-05-03 03:11:50|284.68|281.32|284.68|281.32|284.68|281.32|284.68|281.32|0
1651547530000|2022-05-03 03:12:10|284.81|281.45|284.68|281.32|284.81|281.45|284.68|281.32|0
1651547540000|2022-05-03 03:12:20|284.55|281.19|284.55|281.19|284.55|281.19|284.55|281.19|0
1651547560000|2022-05-03 03:12:40|284.61|281.25|284.55|281.19|284.61|281.25|284.55|281.19|0
1651547570000|2022-05-03 03:12:50|284.29|280.93|284.29|280.93|284.29|280.93|284.29|280.93|0
1651547580000|2022-05-03 03:13:00|284.16|280.8|284.29|280.93|284.29|280.93|284.16|280.8|0
1651547590000|2022-05-03 03:13:10|283.9|280.54|284.03|280.67|284.03|280.67|283.9|280.54|0
1651547600000|2022-05-03 03:13:20|283.9|280.54|283.77|280.41|284.03|280.67|283.77|280.41|0
1651547610000|2022-05-03 03:13:30|283.71|280.35|283.9|280.54|283.9|280.54|283.71|280.35|0
1651547640000|2022-05-03 03:14:00|284.16|280.8|284.29|280.93|284.29|280.93|284.16|280.8|0
1651547650000|2022-05-03 03:14:10|284.22|280.86|284.61|281.25|284.61|281.25|284.22|280.86|0
1651547660000|2022-05-03 03:14:20|284.55|281.19|284.42|281.06|284.61|281.25|284.42|281.06|0
1651547670000|2022-05-03 03:14:30|284.54|281.18|284.54|281.18|284.54|281.18|284.48|281.12|0
1651547680000|2022-05-03 03:14:40|284.61|281.25|284.8|281.44|284.8|281.44|284.61|281.25|0
1651547690000|2022-05-03 03:14:50|284.67|281.31|284.67|281.31|284.67|281.31|284.61|281.25|0
1651547700000|2022-05-03 03:15:00|284.61|281.25|284.61|281.25|284.67|281.31|284.61|281.25|0
1651547710000|2022-05-03 03:15:10|284.54|281.18|284.54|281.18|284.54|281.18|284.54|281.18|0
1651547730000|2022-05-03 03:15:30|284.29|280.93|284.16|280.8|284.29|280.93|284.16|280.8|0
1651547740000|2022-05-03 03:15:40|284.22|280.86|284.22|280.86|284.29|280.93|284.22|280.86|0
1651547750000|2022-05-03 03:15:50|284.16|280.8|284.16|280.8|284.16|280.8|284.16|280.8|0
1651547760000|2022-05-03 03:16:00|284.09|280.73|284.16|280.8|284.16|280.8|284.09|280.73|0
1651547770000|2022-05-03 03:16:10|284.03|280.67|284.03|280.67|284.03|280.67|284.03|280.67|0
1651547780000|2022-05-03 03:16:20|284.09|280.73|284.03|280.67|284.09|280.73|284.03|280.67|0
1651547800000|2022-05-03 03:16:40|284.09|280.73|284.15|280.79|284.15|280.79|284.09|280.73|0
1651547810000|2022-05-03 03:16:50|284.09|280.73|284.09|280.73|284.09|280.73|284.09|280.73|0
1651547820000|2022-05-03 03:17:00|284.15|280.79|284.15|280.79|284.15|280.79|284.15|280.79|0
1651547830000|2022-05-03 03:17:10|284.28|280.92|284.54|281.18|284.54|281.18|284.28|280.92|0
1651547840000|2022-05-03 03:17:20|284.48|281.12|284.54|281.18|284.54|281.18|284.48|281.12|0
1651547850000|2022-05-03 03:17:30|284.61|281.25|284.67|281.31|284.67|281.31|284.61|281.25|0
1651547870000|2022-05-03 03:17:50|284.54|281.18|284.67|281.31|284.67|281.31|284.54|281.18|0
1651547880000|2022-05-03 03:18:00|284.54|281.18|284.67|281.31|284.67|281.31|284.54|281.18|0
1651547910000|2022-05-03 03:18:30|284.8|281.44|284.93|281.57|284.93|281.57|284.8|281.44|0
1651547920000|2022-05-03 03:18:40|284.8|281.44|284.8|281.44|284.8|281.44|284.8|281.44|0
1651547930000|2022-05-03 03:18:50|284.74|281.38|284.8|281.44|284.8|281.44|284.74|281.38|0
1651547940000|2022-05-03 03:19:00|284.74|281.38|284.67|281.31|284.74|281.38|284.67|281.31|0
1651547950000|2022-05-03 03:19:10|284.54|281.18|284.54|281.18|284.54|281.18|284.54|281.18|0
1651547960000|2022-05-03 03:19:20|284.61|281.25|284.54|281.18|284.61|281.25|284.54|281.18|0
1651547970000|2022-05-03 03:19:30|284.67|281.31|284.74|281.38|284.74|281.38|284.67|281.31|0
1651547980000|2022-05-03 03:19:40|284.67|281.31|284.67|281.31|284.67|281.31|284.67|281.31|0
1651547990000|2022-05-03 03:19:50|284.8|281.44|284.87|281.51|284.87|281.51|284.8|281.44|0
1651548000000|2022-05-03 03:20:00|284.93|281.57|284.8|281.44|284.93|281.57|284.8|281.44|0
1651548010000|2022-05-03 03:20:10|284.87|281.51|285.06|281.7|285.06|281.7|284.87|281.51|0
1651548020000|2022-05-03 03:20:20|284.93|281.57|285.06|281.7|285.06|281.7|284.8|281.44|0
1651548040000|2022-05-03 03:20:40|285.19|281.83|285.19|281.83|285.19|281.83|285.13|281.77|0
1651548050000|2022-05-03 03:20:50|285.06|281.7|285.58|282.22|285.58|282.22|284.93|281.57|0
1651548060000|2022-05-03 03:21:00|285.32|281.96|285.32|281.96|285.32|281.96|285.32|281.96|0
1651548070000|2022-05-03 03:21:10|285.19|281.83|285.32|281.96|285.32|281.96|285.19|281.83|0
1651548090000|2022-05-03 03:21:30|285.19|281.83|285.32|281.96|285.32|281.96|285.19|281.83|0
1651548100000|2022-05-03 03:21:40|285.19|281.83|285.19|281.83|285.19|281.83|285.19|281.83|0
1651548110000|2022-05-03 03:21:50|285.06|281.7|284.93|281.57|285.06|281.7|284.93|281.57|0
1651548120000|2022-05-03 03:22:00|285.06|281.7|285.19|281.83|285.19|281.83|285.06|281.7|0
1651548130000|2022-05-03 03:22:10|285.13|281.77|285.19|281.83|285.19|281.83|285.13|281.77|0
1651548140000|2022-05-03 03:22:20|285.06|281.7|285|281.64|285.06|281.7|285|281.64|0
1651548150000|2022-05-03 03:22:30|284.93|281.57|285|281.64|285|281.64|284.93|281.57|0
1651548160000|2022-05-03 03:22:40|284.93|281.57|284.74|281.38|284.93|281.57|284.74|281.38|0
1651548170000|2022-05-03 03:22:50|284.67|281.31|284.67|281.31|284.67|281.31|284.54|281.18|0
1651548180000|2022-05-03 03:23:00|284.74|281.38|284.8|281.44|284.8|281.44|284.74|281.38|0
1651548190000|2022-05-03 03:23:10|284.93|281.57|285.06|281.7|285.06|281.7|284.93|281.57|0
1651548200000|2022-05-03 03:23:20|285.13|281.77|285.13|281.77|285.13|281.77|285.13|281.77|0
1651548210000|2022-05-03 03:23:30|285.19|281.83|285.13|281.77|285.19|281.83|285.13|281.77|0
1651548220000|2022-05-03 03:23:40|285.06|281.7|285.32|281.96|285.32|281.96|285.06|281.7|0
1651548240000|2022-05-03 03:24:00|285.39|282.03|285.39|282.03|285.39|282.03|285.39|282.03|0
1651548250000|2022-05-03 03:24:10|285.32|281.96|285.32|281.96|285.32|281.96|285.32|281.96|0
1651548260000|2022-05-03 03:24:20|285.26|281.9|285.38|282.02|285.38|282.02|285.19|281.83|0
1651548270000|2022-05-03 03:24:30|285.32|281.96|285.32|281.96|285.32|281.96|285.32|281.96|0
1651548280000|2022-05-03 03:24:40|285.38|282.02|285.38|282.02|285.38|282.02|285.38|282.02|0
1651548290000|2022-05-03 03:24:50|285.32|281.96|285.32|281.96|285.32|281.96|285.32|281.96|0
1651548300000|2022-05-03 03:25:00|285.25|281.89|285.25|281.89|285.32|281.96|285.19|281.83|0
1651548310000|2022-05-03 03:25:10|285.19|281.83|285.06|281.7|285.19|281.83|285.06|281.7|0
1651548320000|2022-05-03 03:25:20|285.12|281.76|285.32|281.96|285.32|281.96|285.12|281.76|0
1651548330000|2022-05-03 03:25:30|285.45|282.09|285.51|282.15|285.51|282.15|285.45|282.09|0
1651548340000|2022-05-03 03:25:40|285.45|282.09|285.71|282.35|285.77|282.41|285.45|282.09|0
1651548350000|2022-05-03 03:25:50|285.77|282.41|285.71|282.35|285.77|282.41|285.71|282.35|0
1651548360000|2022-05-03 03:26:00|285.77|282.41|285.77|282.41|285.77|282.41|285.77|282.41|0
1651548370000|2022-05-03 03:26:10|285.84|282.48|285.77|282.41|285.84|282.48|285.71|282.35|0
1651548380000|2022-05-03 03:26:20|285.71|282.35|285.84|282.48|285.84|282.48|285.71|282.35|0
1651548390000|2022-05-03 03:26:30|285.97|282.61|285.97|282.61|285.97|282.61|285.97|282.61|0
1651548400000|2022-05-03 03:26:40|286.03|282.67|286.16|282.8|286.16|282.8|286.03|282.67|0
1651548410000|2022-05-03 03:26:50|286.1|282.74|286.1|282.74|286.1|282.74|286.1|282.74|0
1651548420000|2022-05-03 03:27:00|286.03|282.67|286.03|282.67|286.03|282.67|285.97|282.61|0
1651548430000|2022-05-03 03:27:10|285.97|282.61|285.97|282.61|285.97|282.61|285.97|282.61|0
1651548450000|2022-05-03 03:27:30|285.84|282.48|285.84|282.48|285.84|282.48|285.84|282.48|0
1651548460000|2022-05-03 03:27:40|285.58|282.22|285.45|282.09|285.58|282.22|285.45|282.09|0
1651548470000|2022-05-03 03:27:50|285.58|282.22|285.83|282.47|285.83|282.47|285.58|282.22|0
1651548480000|2022-05-03 03:28:00|285.7|282.34|285.7|282.34|285.7|282.34|285.7|282.34|0
1651548490000|2022-05-03 03:28:10|285.64|282.28|285.57|282.21|285.64|282.28|285.57|282.21|0
1651548500000|2022-05-03 03:28:20|285.7|282.34|285.7|282.34|285.7|282.34|285.7|282.34|0
1651548520000|2022-05-03 03:28:40|285.83|282.47|285.83|282.47|285.83|282.47|285.83|282.47|0
1651548560000|2022-05-03 03:29:20|285.9|282.54|285.96|282.6|285.96|282.6|285.9|282.54|0
1651548570000|2022-05-03 03:29:30|285.9|282.54|285.9|282.54|285.9|282.54|285.9|282.54|0
1651548580000|2022-05-03 03:29:40|285.96|282.6|286.09|282.73|286.09|282.73|285.9|282.54|0
1651548590000|2022-05-03 03:29:50|286.22|282.86|286.22|282.86|286.22|282.86|286.22|282.86|0
1651548600000|2022-05-03 03:30:00|286.09|282.73|286.03|282.67|286.22|282.86|286.03|282.67|0
1651548610000|2022-05-03 03:30:10|285.96|282.6|285.96|282.6|285.96|282.6|285.96|282.6|0
1651548620000|2022-05-03 03:30:20|286.03|282.67|286.22|282.86|286.22|282.86|285.96|282.6|0
1651548630000|2022-05-03 03:30:30|286.16|282.8|286.35|282.99|286.35|282.99|286.16|282.8|0
1651548650000|2022-05-03 03:30:50|286.42|283.06|286.35|282.99|286.42|283.06|286.35|282.99|0
1651548660000|2022-05-03 03:31:00|286.22|282.86|286.35|282.99|286.35|282.99|286.22|282.86|0
1651548670000|2022-05-03 03:31:10|286.48|283.12|286.48|283.12|286.48|283.12|286.48|283.12|0
1651548680000|2022-05-03 03:31:20|286.42|283.06|286.42|283.06|286.42|283.06|286.42|283.06|0
1651548690000|2022-05-03 03:31:30|286.35|282.99|286.22|282.86|286.35|282.99|286.09|282.73|0
1651548700000|2022-05-03 03:31:40|286.09|282.73|286.09|282.73|286.09|282.73|286.09|282.73|0
1651548720000|2022-05-03 03:32:00|286.16|282.8|286.22|282.86|286.22|282.86|286.16|282.8|0
1651548730000|2022-05-03 03:32:10|286.16|282.8|286.16|282.8|286.16|282.8|286.16|282.8|0
1651548740000|2022-05-03 03:32:20|286.09|282.73|286.22|282.86|286.22|282.86|286.09|282.73|0
1651548760000|2022-05-03 03:32:40|286.29|282.93|286.35|282.99|286.35|282.99|286.29|282.93|0
1651548770000|2022-05-03 03:32:50|286.22|282.86|286.22|282.86|286.22|282.86|286.22|282.86|0
1651548790000|2022-05-03 03:33:10|286.35|282.99|286.35|282.99|286.35|282.99|286.35|282.99|0
1651548800000|2022-05-03 03:33:20|286.48|283.12|286.74|283.38|286.74|283.38|286.48|283.12|0
1651548810000|2022-05-03 03:33:30|286.81|283.45|286.74|283.38|286.81|283.45|286.74|283.38|0
1651548820000|2022-05-03 03:33:40|286.81|283.45|286.74|283.38|286.81|283.45|286.74|283.38|0
1651548830000|2022-05-03 03:33:50|286.81|283.45|286.81|283.45|286.81|283.45|286.81|283.45|0
1651548840000|2022-05-03 03:34:00|286.87|283.51|286.87|283.51|286.87|283.51|286.87|283.51|0
1651548850000|2022-05-03 03:34:10|286.74|283.38|286.68|283.32|286.81|283.45|286.68|283.32|0
1651548860000|2022-05-03 03:34:20|286.61|283.25|286.87|283.51|287|283.64|286.61|283.25|0
1651548870000|2022-05-03 03:34:30|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1651548880000|2022-05-03 03:34:40|286.68|283.32|286.74|283.38|286.74|283.38|286.68|283.32|0
1651548890000|2022-05-03 03:34:50|287|283.64|287|283.64|287|283.64|287|283.64|0
1651548900000|2022-05-03 03:35:00|286.87|283.51|286.87|283.51|286.87|283.51|286.87|283.51|0
1651548910000|2022-05-03 03:35:10|286.94|283.58|286.87|283.51|286.94|283.58|286.87|283.51|0
1651548940000|2022-05-03 03:35:40|287|283.64|287|283.64|287|283.64|287|283.64|0
1651548950000|2022-05-03 03:35:50|286.87|283.51|286.87|283.51|286.87|283.51|286.87|283.51|0
1651548970000|2022-05-03 03:36:10|286.81|283.45|286.74|283.38|286.81|283.45|286.74|283.38|0
1651548980000|2022-05-03 03:36:20|286.48|283.12|286.35|282.99|286.48|283.12|286.29|282.93|0
1651548990000|2022-05-03 03:36:30|286.42|283.06|286.35|282.99|286.48|283.12|286.35|282.99|0
1651549000000|2022-05-03 03:36:40|286.48|283.12|286.48|283.12|286.48|283.12|286.48|283.12|0
1651549030000|2022-05-03 03:37:10|286.42|283.06|286.48|283.12|286.48|283.12|286.42|283.06|0
1651549040000|2022-05-03 03:37:20|286.35|282.99|286.22|282.86|286.35|282.99|286.22|282.86|0
1651549050000|2022-05-03 03:37:30|286.16|282.8|286.16|282.8|286.16|282.8|286.16|282.8|0
1651549060000|2022-05-03 03:37:40|286.22|282.86|286.35|282.99|286.35|282.99|286.09|282.73|0
1651549070000|2022-05-03 03:37:50|286.48|283.12|286.48|283.12|286.48|283.12|286.48|283.12|0
1651549080000|2022-05-03 03:38:00|286.35|282.99|286.48|283.12|286.48|283.12|286.35|282.99|0
1651549110000|2022-05-03 03:38:30|286.68|283.32|286.74|283.38|286.74|283.38|286.68|283.32|0
1651549120000|2022-05-03 03:38:40|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1651549130000|2022-05-03 03:38:50|286.74|283.38|286.74|283.38|286.74|283.38|286.74|283.38|0
1651549140000|2022-05-03 03:39:00|286.81|283.45|286.81|283.45|286.81|283.45|286.81|283.45|0
1651549150000|2022-05-03 03:39:10|286.87|283.51|286.74|283.38|286.87|283.51|286.74|283.38|0
1651549160000|2022-05-03 03:39:20|286.81|283.45|286.74|283.38|286.81|283.45|286.74|283.38|0
1651549180000|2022-05-03 03:39:40|286.61|283.25|286.74|283.38|286.74|283.38|286.61|283.25|0
1651549190000|2022-05-03 03:39:50|286.87|283.51|286.87|283.51|286.87|283.51|286.87|283.51|0
1651549210000|2022-05-03 03:40:10|286.74|283.38|286.74|283.38|286.74|283.38|286.74|283.38|0
1651549220000|2022-05-03 03:40:20|286.81|283.45|286.87|283.51|286.87|283.51|286.81|283.45|0
1651549230000|2022-05-03 03:40:30|286.74|283.38|286.81|283.45|286.81|283.45|286.74|283.38|0
1651549240000|2022-05-03 03:40:40|286.87|283.51|286.74|283.38|286.87|283.51|286.74|283.38|0
1651549250000|2022-05-03 03:40:50|286.87|283.51|286.87|283.51|286.87|283.51|286.87|283.51|0
1651549260000|2022-05-03 03:41:00|287|283.64|287|283.64|287|283.64|287|283.64|0
1651549270000|2022-05-03 03:41:10|286.87|283.51|286.87|283.51|286.87|283.51|286.87|283.51|0
1651549280000|2022-05-03 03:41:20|287|283.64|287|283.64|287|283.64|287|283.64|0
1651549360000|2022-05-03 03:42:40|287.26|283.9|287.39|284.03|287.39|284.03|287.26|283.9|0
1651549380000|2022-05-03 03:43:00|287.52|284.16|287.78|284.42|287.78|284.42|287.52|284.16|0
1651549390000|2022-05-03 03:43:10|287.65|284.29|287.52|284.16|287.65|284.29|287.52|284.16|0
1651549400000|2022-05-03 03:43:20|287.39|284.03|287.39|284.03|287.39|284.03|287.33|283.97|0
1651549410000|2022-05-03 03:43:30|287.26|283.9|287.33|283.97|287.33|283.97|287.26|283.9|0
1651549420000|2022-05-03 03:43:40|287.39|284.03|287.26|283.9|287.39|284.03|287.26|283.9|0
1651549430000|2022-05-03 03:43:50|287.39|284.03|287.26|283.9|287.39|284.03|287.26|283.9|0
1651549440000|2022-05-03 03:44:00|287.33|283.97|287.39|284.03|287.39|284.03|287.26|283.9|0
1651549450000|2022-05-03 03:44:10|287.52|284.16|287.52|284.16|287.52|284.16|287.46|284.1|0
1651549460000|2022-05-03 03:44:20|287.39|284.03|287.33|283.97|287.39|284.03|287.33|283.97|0
1651549470000|2022-05-03 03:44:30|287.26|283.9|287.19|283.83|287.26|283.9|287.19|283.83|0
1651549480000|2022-05-03 03:44:40|287.26|283.9|287.39|284.03|287.39|284.03|287.26|283.9|0
1651549490000|2022-05-03 03:44:50|287.46|284.1|287.52|284.16|287.52|284.16|287.46|284.1|0
1651549500000|2022-05-03 03:45:00|287.39|284.03|287.46|284.1|287.46|284.1|287.39|284.03|0
1651549510000|2022-05-03 03:45:10|287.39|284.03|287.26|283.9|287.39|284.03|287.26|283.9|0
1651549520000|2022-05-03 03:45:20|287.19|283.83|287.13|283.77|287.19|283.83|287.13|283.77|0
1651549550000|2022-05-03 03:45:50|287.19|283.83|287.26|283.9|287.26|283.9|287.19|283.83|0
1651549560000|2022-05-03 03:46:00|287.19|283.83|287.19|283.83|287.19|283.83|287.19|283.83|0
1651549570000|2022-05-03 03:46:10|287.13|283.77|287.13|283.77|287.13|283.77|287.13|283.77|0
1651549580000|2022-05-03 03:46:20|287.26|283.9|287.19|283.83|287.26|283.9|287.19|283.83|0
1651549590000|2022-05-03 03:46:30|287.26|283.9|287.26|283.9|287.26|283.9|287.26|283.9|0
1651549600000|2022-05-03 03:46:40|287.32|283.96|287.39|284.03|287.39|284.03|287.32|283.96|0
1651549620000|2022-05-03 03:47:00|287.52|284.16|287.52|284.16|287.52|284.16|287.52|284.16|0
1651549650000|2022-05-03 03:47:30|287.39|284.03|287.32|283.96|287.39|284.03|287.32|283.96|0
1651549660000|2022-05-03 03:47:40|287.39|284.03|287.39|284.03|287.39|284.03|287.32|283.96|0
1651549680000|2022-05-03 03:48:00|287.45|284.09|287.26|283.9|287.45|284.09|287.26|283.9|0
1651549700000|2022-05-03 03:48:20|287.12|283.76|287.12|283.76|287.12|283.76|287.12|283.76|0
1651549710000|2022-05-03 03:48:30|286.99|283.63|286.99|283.63|286.99|283.63|286.86|283.5|0
1651549720000|2022-05-03 03:48:40|286.93|283.57|286.86|283.5|286.93|283.57|286.86|283.5|0
1651549740000|2022-05-03 03:49:00|286.99|283.63|287.06|283.7|287.12|283.76|286.99|283.63|0
1651549750000|2022-05-03 03:49:10|287.12|283.76|287.12|283.76|287.12|283.76|287.06|283.7|0
1651549760000|2022-05-03 03:49:20|287.25|283.89|287.25|283.89|287.25|283.89|287.25|283.89|0
1651549770000|2022-05-03 03:49:30|287.32|283.96|287.38|284.02|287.38|284.02|287.32|283.96|0
1651549780000|2022-05-03 03:49:40|287.45|284.09|287.45|284.09|287.45|284.09|287.45|284.09|0
1651549790000|2022-05-03 03:49:50|287.52|284.16|287.38|284.02|287.52|284.16|287.38|284.02|0
1651549800000|2022-05-03 03:50:00|287.32|283.96|287.38|284.02|287.38|284.02|287.32|283.96|0
1651549810000|2022-05-03 03:50:10|287.45|284.09|287.52|284.16|287.52|284.16|287.45|284.09|0
1651549820000|2022-05-03 03:50:20|287.38|284.02|287.38|284.02|287.38|284.02|287.38|284.02|0
1651549830000|2022-05-03 03:50:30|287.45|284.09|287.45|284.09|287.45|284.09|287.45|284.09|0
1651549850000|2022-05-03 03:50:50|287.51|284.15|287.51|284.15|287.58|284.22|287.51|284.15|0
1651549870000|2022-05-03 03:51:10|287.45|284.09|287.38|284.02|287.51|284.15|287.38|284.02|0
1651549880000|2022-05-03 03:51:20|287.25|283.89|287.25|283.89|287.25|283.89|287.25|283.89|0
1651549900000|2022-05-03 03:51:40|287.19|283.83|287.19|283.83|287.25|283.89|287.19|283.83|0
1651549910000|2022-05-03 03:51:50|287.12|283.76|287.12|283.76|287.12|283.76|287.12|283.76|0
1651549920000|2022-05-03 03:52:00|287.19|283.83|287.19|283.83|287.19|283.83|287.19|283.83|0
1651549930000|2022-05-03 03:52:10|287.25|283.89|287.38|284.02|287.38|284.02|287.25|283.89|0
1651549940000|2022-05-03 03:52:20|287.32|283.96|287.38|284.02|287.38|284.02|287.32|283.96|0
1651549950000|2022-05-03 03:52:30|287.25|283.89|287.25|283.89|287.25|283.89|287.25|283.89|0
1651549960000|2022-05-03 03:52:40|287.19|283.83|287.25|283.89|287.25|283.89|287.19|283.83|0
1651549990000|2022-05-03 03:53:10|287.32|283.96|287.32|283.96|287.32|283.96|287.32|283.96|0
1651550000000|2022-05-03 03:53:20|287.38|284.02|287.32|283.96|287.38|284.02|287.32|283.96|0
1651550010000|2022-05-03 03:53:30|287.38|284.02|287.38|284.02|287.38|284.02|287.38|284.02|0
1651550020000|2022-05-03 03:53:40|287.64|284.28|287.77|284.41|287.77|284.41|287.64|284.28|0
1651550030000|2022-05-03 03:53:50|287.64|284.28|287.77|284.41|287.77|284.41|287.64|284.28|0
1651550040000|2022-05-03 03:54:00|287.71|284.35|288.04|284.68|288.04|284.68|287.71|284.35|0
1651550050000|2022-05-03 03:54:10|287.9|284.54|287.58|284.22|287.9|284.54|287.58|284.22|0
1651550060000|2022-05-03 03:54:20|287.64|284.28|287.51|284.15|287.9|284.54|287.51|284.15|0
1651550070000|2022-05-03 03:54:30|287.64|284.28|287.64|284.28|287.64|284.28|287.64|284.28|0
1651550090000|2022-05-03 03:54:50|287.58|284.22|287.51|284.15|287.58|284.22|287.51|284.15|0
1651550100000|2022-05-03 03:55:00|287.58|284.22|287.77|284.41|287.77|284.41|287.58|284.22|0
1651550110000|2022-05-03 03:55:10|287.71|284.35|287.64|284.28|287.77|284.41|287.64|284.28|0
1651550140000|2022-05-03 03:55:40|287.58|284.22|287.51|284.15|287.58|284.22|287.51|284.15|0
1651550150000|2022-05-03 03:55:50|287.45|284.09|287.38|284.02|287.45|284.09|287.38|284.02|0
1651550160000|2022-05-03 03:56:00|287.25|283.89|287.25|283.89|287.25|283.89|287.25|283.89|0
1651550170000|2022-05-03 03:56:10|287.32|283.96|287.32|283.96|287.32|283.96|287.32|283.96|0
1651550180000|2022-05-03 03:56:20|287.38|284.02|287.25|283.89|287.38|284.02|287.25|283.89|0
1651550190000|2022-05-03 03:56:30|287.38|284.02|287.38|284.02|287.38|284.02|287.38|284.02|0
1651550210000|2022-05-03 03:56:50|287.77|284.41|287.77|284.41|287.77|284.41|287.77|284.41|0
1651550220000|2022-05-03 03:57:00|287.64|284.28|287.9|284.54|287.9|284.54|287.58|284.22|0
1651550240000|2022-05-03 03:57:20|288.03|284.67|288.03|284.67|288.03|284.67|288.03|284.67|0
1651550250000|2022-05-03 03:57:30|287.9|284.54|287.9|284.54|287.9|284.54|287.84|284.48|0
1651550260000|2022-05-03 03:57:40|287.97|284.61|287.97|284.61|287.97|284.61|287.97|284.61|0
1651550270000|2022-05-03 03:57:50|287.9|284.54|287.9|284.54|287.9|284.54|287.9|284.54|0
1651550280000|2022-05-03 03:58:00|287.97|284.61|287.9|284.54|287.97|284.61|287.9|284.54|0
1651550290000|2022-05-03 03:58:10|288.03|284.67|288.03|284.67|288.03|284.67|288.03|284.67|0
1651550300000|2022-05-03 03:58:20|288.1|284.74|288.49|285.13|288.49|285.13|288.1|284.74|0
1651550310000|2022-05-03 03:58:30|288.56|285.2|288.42|285.06|288.56|285.2|288.42|285.06|0
1651550320000|2022-05-03 03:58:40|288.29|284.93|288.36|285|288.36|285|288.29|284.93|0
1651550330000|2022-05-03 03:58:50|288.42|285.06|288.42|285.06|288.42|285.06|288.36|285|0
1651550340000|2022-05-03 03:59:00|288.49|285.13|288.56|285.2|288.56|285.2|288.42|285.06|0
1651550350000|2022-05-03 03:59:10|288.42|285.06|288.29|284.93|288.42|285.06|288.29|284.93|0
1651550360000|2022-05-03 03:59:20|288.16|284.8|288.29|284.93|288.29|284.93|288.16|284.8|0
1651550370000|2022-05-03 03:59:30|288.16|284.8|288.23|284.87|288.29|284.93|288.16|284.8|0
1651550380000|2022-05-03 03:59:40|288.16|284.8|288.16|284.8|288.16|284.8|288.16|284.8|0
1651550390000|2022-05-03 03:59:50|288.1|284.74|288.03|284.67|288.1|284.74|288.03|284.67|0
1651550400000|2022-05-03 04:00:00|288.1|284.74|288.03|284.67|288.1|284.74|288.03|284.67|0
1651550410000|2022-05-03 04:00:10|287.9|284.54|287.77|284.41|287.9|284.54|287.77|284.41|0
1651550420000|2022-05-03 04:00:20|287.71|284.35|287.77|284.41|287.77|284.41|287.71|284.35|0
1651550430000|2022-05-03 04:00:30|287.64|284.28|287.71|284.35|287.77|284.41|287.64|284.28|0
1651550440000|2022-05-03 04:00:40|287.84|284.48|287.64|284.28|287.9|284.54|287.64|284.28|0
1651550450000|2022-05-03 04:00:50|287.51|284.15|287.51|284.15|287.51|284.15|287.51|284.15|0
1651550460000|2022-05-03 04:01:00|287.58|284.22|287.51|284.15|287.58|284.22|287.51|284.15|0
1651550470000|2022-05-03 04:01:10|287.58|284.22|287.38|284.02|287.58|284.22|287.38|284.02|0
1651550490000|2022-05-03 04:01:30|287.51|284.15|287.64|284.28|287.64|284.28|287.51|284.15|0
1651550500000|2022-05-03 04:01:40|287.58|284.22|287.64|284.28|287.64|284.28|287.58|284.22|0
1651550510000|2022-05-03 04:01:50|287.58|284.22|287.64|284.28|287.64|284.28|287.51|284.15|0
1651550520000|2022-05-03 04:02:00|287.71|284.35|287.64|284.28|287.71|284.35|287.64|284.28|0
1651550560000|2022-05-03 04:02:40|287.77|284.41|287.71|284.35|287.77|284.41|287.51|284.15|0
1651550570000|2022-05-03 04:02:50|287.77|284.41|287.71|284.35|287.77|284.41|287.64|284.28|0
1651550580000|2022-05-03 04:03:00|287.64|284.28|287.77|284.41|287.77|284.41|287.64|284.28|0
1651550630000|2022-05-03 04:03:50|287.84|284.48|287.84|284.48|287.84|284.48|287.84|284.48|0
1651550640000|2022-05-03 04:04:00|287.97|284.61|287.97|284.61|288.03|284.67|287.97|284.61|0
1651550650000|2022-05-03 04:04:10|288.03|284.67|288.03|284.67|288.03|284.67|288.03|284.67|0
1651550660000|2022-05-03 04:04:20|288.1|284.74|288.42|285.06|288.42|285.06|288.1|284.74|0
1651550670000|2022-05-03 04:04:30|289.21|285.85|289.01|285.65|289.21|285.85|289.01|285.65|0
1651550680000|2022-05-03 04:04:40|288.94|285.58|289.08|285.72|289.08|285.72|288.94|285.58|0
1651550690000|2022-05-03 04:04:50|289.01|285.65|288.88|285.52|289.08|285.72|288.88|285.52|0
1651550700000|2022-05-03 04:05:00|288.81|285.45|288.68|285.32|288.81|285.45|288.68|285.32|0
1651550710000|2022-05-03 04:05:10|288.75|285.39|288.68|285.32|288.81|285.45|288.68|285.32|0
1651550720000|2022-05-03 04:05:20|288.55|285.19|288.62|285.26|288.68|285.32|288.55|285.19|0
1651550730000|2022-05-03 04:05:30|288.68|285.32|288.68|285.32|288.68|285.32|288.68|285.32|0
1651550740000|2022-05-03 04:05:40|288.75|285.39|288.81|285.45|288.81|285.45|288.75|285.39|0
1651550760000|2022-05-03 04:06:00|288.75|285.39|288.68|285.32|288.75|285.39|288.68|285.32|0
1651550770000|2022-05-03 04:06:10|288.62|285.26|288.55|285.19|288.68|285.32|288.55|285.19|0
1651550780000|2022-05-03 04:06:20|288.42|285.06|288.42|285.06|288.42|285.06|288.42|285.06|0
1651550830000|2022-05-03 04:07:10|288.29|284.93|288.29|284.93|288.29|284.93|288.29|284.93|0
1651550840000|2022-05-03 04:07:20|288.16|284.8|288.16|284.8|288.16|284.8|288.16|284.8|0
1651550850000|2022-05-03 04:07:30|288.23|284.87|288.23|284.87|288.23|284.87|288.23|284.87|0
1651550860000|2022-05-03 04:07:40|288.29|284.93|288.29|284.93|288.29|284.93|288.29|284.93|0
1651550870000|2022-05-03 04:07:50|288.23|284.87|288.23|284.87|288.23|284.87|288.23|284.87|0
1651550880000|2022-05-03 04:08:00|288.16|284.8|288.29|284.93|288.29|284.93|288.16|284.8|0
1651550890000|2022-05-03 04:08:10|288.16|284.8|288.09|284.73|288.16|284.8|288.09|284.73|0
1651550910000|2022-05-03 04:08:30|288.16|284.8|288.16|284.8|288.16|284.8|288.16|284.8|0
1651550920000|2022-05-03 04:08:40|288.03|284.67|288.03|284.67|288.03|284.67|288.03|284.67|0
1651550930000|2022-05-03 04:08:50|287.9|284.54|287.9|284.54|287.9|284.54|287.9|284.54|0
1651550940000|2022-05-03 04:09:00|288.03|284.67|287.9|284.54|288.03|284.67|287.76|284.4|0
1651550950000|2022-05-03 04:09:10|287.76|284.4|287.63|284.27|287.76|284.4|287.63|284.27|0
1651550960000|2022-05-03 04:09:20|287.76|284.4|287.5|284.14|287.76|284.4|287.5|284.14|0
1651550970000|2022-05-03 04:09:30|287.37|284.01|287.37|284.01|287.37|284.01|287.37|284.01|0
1651550980000|2022-05-03 04:09:40|287.44|284.08|287.24|283.88|287.44|284.08|287.24|283.88|0
1651550990000|2022-05-03 04:09:50|287.44|284.08|287.44|284.08|287.5|284.14|287.44|284.08|0
1651551000000|2022-05-03 04:10:00|287.37|284.01|287.24|283.88|287.37|284.01|287.24|283.88|0
1651551010000|2022-05-03 04:10:10|287.11|283.75|287.11|283.75|287.11|283.75|287.11|283.75|0
1651551020000|2022-05-03 04:10:20|287.24|283.88|287.37|284.01|287.37|284.01|287.24|283.88|0
1651551030000|2022-05-03 04:10:30|287.44|284.08|287.44|284.08|287.44|284.08|287.44|284.08|0
1651551040000|2022-05-03 04:10:40|287.37|284.01|287.31|283.95|287.37|284.01|287.31|283.95|0
1651551050000|2022-05-03 04:10:50|287.37|284.01|287.37|284.01|287.37|284.01|287.37|284.01|0
1651551060000|2022-05-03 04:11:00|287.44|284.08|287.44|284.08|287.44|284.08|287.44|284.08|0
1651551070000|2022-05-03 04:11:10|287.5|284.14|287.44|284.08|287.5|284.14|287.44|284.08|0
1651551080000|2022-05-03 04:11:20|287.37|284.01|287.31|283.95|287.37|284.01|287.31|283.95|0
1651551090000|2022-05-03 04:11:30|287.37|284.01|287.24|283.88|287.37|284.01|287.24|283.88|0
1651551100000|2022-05-03 04:11:40|287.18|283.82|287.11|283.75|287.18|283.82|287.11|283.75|0
1651551110000|2022-05-03 04:11:50|287.24|283.88|287.11|283.75|287.24|283.88|287.11|283.75|0
1651551140000|2022-05-03 04:12:20|287.05|283.69|287.24|283.88|287.24|283.88|287.05|283.69|0
1651551150000|2022-05-03 04:12:30|287.37|284.01|287.31|283.95|287.37|284.01|287.24|283.88|0
1651551160000|2022-05-03 04:12:40|287.37|284.01|287.37|284.01|287.37|284.01|287.37|284.01|0
1651551180000|2022-05-03 04:13:00|287.31|283.95|287.37|284.01|287.37|284.01|287.31|283.95|0
1651551200000|2022-05-03 04:13:20|287.31|283.95|287.24|283.88|287.31|283.95|287.24|283.88|0
1651551250000|2022-05-03 04:14:10|287.18|283.82|287.18|283.82|287.18|283.82|287.18|283.82|0
1651551260000|2022-05-03 04:14:20|287.11|283.75|287.11|283.75|287.11|283.75|287.11|283.75|0
1651551290000|2022-05-03 04:14:50|287.18|283.82|287.24|283.88|287.24|283.88|287.18|283.82|0
1651551300000|2022-05-03 04:15:00|287.11|283.75|287.11|283.75|287.11|283.75|287.11|283.75|0
1651551320000|2022-05-03 04:15:20|286.98|283.62|286.98|283.62|286.98|283.62|286.98|283.62|0
1651551340000|2022-05-03 04:15:40|287.11|283.75|287.11|283.75|287.11|283.75|287.11|283.75|0
1651551350000|2022-05-03 04:15:50|286.98|283.62|286.98|283.62|286.98|283.62|286.98|283.62|0
1651551390000|2022-05-03 04:16:30|287.24|283.88|287.24|283.88|287.24|283.88|287.24|283.88|0
1651551410000|2022-05-03 04:16:50|287.37|284.01|287.31|283.95|287.37|284.01|287.31|283.95|0
1651551420000|2022-05-03 04:17:00|287.37|284.01|287.37|284.01|287.37|284.01|287.37|284.01|0
1651551430000|2022-05-03 04:17:10|287.44|284.08|287.5|284.14|287.5|284.14|287.44|284.08|0
1651551450000|2022-05-03 04:17:30|287.57|284.21|287.5|284.14|287.57|284.21|287.5|284.14|0
1651551460000|2022-05-03 04:17:40|287.63|284.27|287.5|284.14|287.63|284.27|287.5|284.14|0
1651551470000|2022-05-03 04:17:50|287.63|284.27|287.63|284.27|287.63|284.27|287.63|284.27|0
1651551480000|2022-05-03 04:18:00|287.57|284.21|287.57|284.21|287.57|284.21|287.5|284.14|0
1651551490000|2022-05-03 04:18:10|287.63|284.27|287.57|284.21|287.63|284.27|287.57|284.21|0
1651551500000|2022-05-03 04:18:20|287.63|284.27|287.63|284.27|287.63|284.27|287.63|284.27|0
1651551510000|2022-05-03 04:18:30|287.57|284.21|287.63|284.27|287.63|284.27|287.57|284.21|0
1651551540000|2022-05-03 04:19:00|287.83|284.47|287.89|284.53|287.89|284.53|287.83|284.47|0
1651551550000|2022-05-03 04:19:10|287.83|284.47|287.76|284.4|287.89|284.53|287.76|284.4|0
1651551560000|2022-05-03 04:19:20|287.83|284.47|287.89|284.53|287.89|284.53|287.83|284.47|0
1651551570000|2022-05-03 04:19:30|287.83|284.47|287.83|284.47|287.83|284.47|287.83|284.47|0
1651551580000|2022-05-03 04:19:40|287.89|284.53|287.89|284.53|287.89|284.53|287.89|284.53|0
1651551680000|2022-05-03 04:21:20|287.76|284.4|287.76|284.4|287.76|284.4|287.76|284.4|0
1651551700000|2022-05-03 04:21:40|287.63|284.27|287.63|284.27|287.63|284.27|287.63|284.27|0
1651551710000|2022-05-03 04:21:50|287.76|284.4|287.76|284.4|287.76|284.4|287.76|284.4|0
1651551720000|2022-05-03 04:22:00|287.63|284.27|287.63|284.27|287.63|284.27|287.63|284.27|0
1651551740000|2022-05-03 04:22:20|287.5|284.14|287.5|284.14|287.5|284.14|287.36|284|0
1651551760000|2022-05-03 04:22:40|287.63|284.27|287.63|284.27|287.69|284.33|287.63|284.27|0
1651551770000|2022-05-03 04:22:50|287.69|284.33|287.76|284.4|287.76|284.4|287.69|284.33|0
1651551780000|2022-05-03 04:23:00|287.89|284.53|287.95|284.59|287.95|284.59|287.89|284.53|0
1651551790000|2022-05-03 04:23:10|288.02|284.66|287.95|284.59|288.09|284.73|287.95|284.59|0
1651551820000|2022-05-03 04:23:40|287.89|284.53|287.89|284.53|287.89|284.53|287.89|284.53|0
1651551830000|2022-05-03 04:23:50|288.02|284.66|287.95|284.59|288.02|284.66|287.95|284.59|0
1651551840000|2022-05-03 04:24:00|288.02|284.66|287.89|284.53|288.02|284.66|287.89|284.53|0
1651551850000|2022-05-03 04:24:10|287.95|284.59|287.82|284.46|287.95|284.59|287.82|284.46|0
1651551860000|2022-05-03 04:24:20|287.76|284.4|287.76|284.4|287.76|284.4|287.76|284.4|0
1651551890000|2022-05-03 04:24:50|287.75|284.39|287.75|284.39|287.75|284.39|287.62|284.26|0
1651551900000|2022-05-03 04:25:00|287.89|284.53|287.89|284.53|287.89|284.53|287.89|284.53|0
1651551910000|2022-05-03 04:25:10|287.75|284.39|287.75|284.39|287.75|284.39|287.75|284.39|0
1651551920000|2022-05-03 04:25:20|287.82|284.46|287.82|284.46|287.89|284.53|287.82|284.46|0
1651551940000|2022-05-03 04:25:40|287.89|284.53|287.82|284.46|287.89|284.53|287.82|284.46|0
1651551950000|2022-05-03 04:25:50|287.89|284.53|287.88|284.52|287.89|284.53|287.88|284.52|0
1651551960000|2022-05-03 04:26:00|287.95|284.59|288.02|284.66|288.02|284.66|287.95|284.59|0
1651551990000|2022-05-03 04:26:30|287.95|284.59|288.02|284.66|288.02|284.66|287.95|284.59|0
1651552000000|2022-05-03 04:26:40|287.88|284.52|287.88|284.52|287.88|284.52|287.88|284.52|0
1651552060000|2022-05-03 04:27:40|287.82|284.46|287.75|284.39|287.82|284.46|287.75|284.39|0
1651552070000|2022-05-03 04:27:50|287.82|284.46|287.88|284.52|287.88|284.52|287.82|284.46|0
1651552090000|2022-05-03 04:28:10|287.95|284.59|287.95|284.59|287.95|284.59|287.95|284.59|0
1651552100000|2022-05-03 04:28:20|287.88|284.52|287.95|284.59|288.01|284.65|287.88|284.52|0
1651552110000|2022-05-03 04:28:30|288.01|284.65|288.01|284.65|288.01|284.65|288.01|284.65|0
1651552120000|2022-05-03 04:28:40|287.95|284.59|287.88|284.52|287.95|284.59|287.88|284.52|0
1651552130000|2022-05-03 04:28:50|287.82|284.46|287.69|284.33|287.82|284.46|287.69|284.33|0
1651552140000|2022-05-03 04:29:00|287.62|284.26|287.62|284.26|287.69|284.33|287.62|284.26|0
1651552150000|2022-05-03 04:29:10|287.75|284.39|287.75|284.39|287.75|284.39|287.75|284.39|0
1651552160000|2022-05-03 04:29:20|287.88|284.52|287.88|284.52|287.88|284.52|287.88|284.52|0
1651552170000|2022-05-03 04:29:30|287.82|284.46|287.95|284.59|287.95|284.59|287.82|284.46|0
1651552180000|2022-05-03 04:29:40|288.01|284.65|288.08|284.72|288.08|284.72|288.01|284.65|0
1651552190000|2022-05-03 04:29:50|288.14|284.78|288.14|284.78|288.14|284.78|288.14|284.78|0
1651552200000|2022-05-03 04:30:00|288.08|284.72|287.75|284.39|288.08|284.72|287.75|284.39|0
1651552210000|2022-05-03 04:30:10|287.62|284.26|287.75|284.39|287.75|284.39|287.49|284.13|0
1651552220000|2022-05-03 04:30:20|287.88|284.52|288.27|284.91|288.41|285.05|287.88|284.52|0
1651552230000|2022-05-03 04:30:30|288.34|284.98|288.54|285.18|288.74|285.38|288.34|284.98|0
1651552240000|2022-05-03 04:30:40|288.34|284.98|288.08|284.72|288.34|284.98|287.95|284.59|0
1651552250000|2022-05-03 04:30:50|287.75|284.39|287.49|284.13|287.75|284.39|287.49|284.13|0
1651552260000|2022-05-03 04:31:00|287.36|284|287.75|284.39|287.75|284.39|287.36|284|0
1651552270000|2022-05-03 04:31:10|287.88|284.52|288.01|284.65|288.08|284.72|287.88|284.52|0
1651552280000|2022-05-03 04:31:20|287.88|284.52|287.23|283.87|287.88|284.52|287.23|283.87|0
1651552290000|2022-05-03 04:31:30|286.97|283.61|286.84|283.48|286.97|283.61|286.84|283.48|0
1651552300000|2022-05-03 04:31:40|286.97|283.61|287.1|283.74|287.1|283.74|286.97|283.61|0
1651552310000|2022-05-03 04:31:50|287.17|283.81|287.04|283.68|287.17|283.81|287.04|283.68|0
1651552320000|2022-05-03 04:32:00|287.1|283.74|286.71|283.35|287.1|283.74|286.71|283.35|0
1651552330000|2022-05-03 04:32:10|286.84|283.48|286.84|283.48|286.84|283.48|286.77|283.41|0
1651552340000|2022-05-03 04:32:20|286.77|283.41|286.77|283.41|286.84|283.48|286.77|283.41|0
1651552350000|2022-05-03 04:32:30|286.71|283.35|286.51|283.15|286.71|283.35|286.51|283.15|0
1651552360000|2022-05-03 04:32:40|286.58|283.22|286.45|283.09|286.64|283.28|286.45|283.09|0
1651552370000|2022-05-03 04:32:50|286.38|283.02|286.32|282.96|286.45|283.09|286.32|282.96|0
1651552380000|2022-05-03 04:33:00|286.38|283.02|286.58|283.22|286.58|283.22|286.38|283.02|0
1651552390000|2022-05-03 04:33:10|286.71|283.35|286.58|283.22|286.71|283.35|286.58|283.22|0
1651552400000|2022-05-03 04:33:20|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1651552410000|2022-05-03 04:33:30|286.58|283.22|286.71|283.35|286.71|283.35|286.58|283.22|0
1651552420000|2022-05-03 04:33:40|286.84|283.48|286.84|283.48|286.84|283.48|286.84|283.48|0
1651552430000|2022-05-03 04:33:50|286.77|283.41|286.64|283.28|286.77|283.41|286.64|283.28|0
1651552440000|2022-05-03 04:34:00|286.58|283.22|286.58|283.22|286.71|283.35|286.58|283.22|0
1651552450000|2022-05-03 04:34:10|286.71|283.35|286.71|283.35|286.71|283.35|286.71|283.35|0
1651552460000|2022-05-03 04:34:20|286.57|283.21|286.31|282.95|286.57|283.21|286.31|282.95|0
1651552470000|2022-05-03 04:34:30|286.38|283.02|286.44|283.08|286.44|283.08|286.31|282.95|0
1651552480000|2022-05-03 04:34:40|286.38|283.02|286.38|283.02|286.44|283.08|286.38|283.02|0
1651552490000|2022-05-03 04:34:50|286.44|283.08|286.38|283.02|286.57|283.21|286.38|283.02|0
1651552500000|2022-05-03 04:35:00|286.44|283.08|286.44|283.08|286.44|283.08|286.38|283.02|0
1651552510000|2022-05-03 04:35:10|286.31|282.95|286.38|283.02|286.38|283.02|286.31|282.95|0
1651552520000|2022-05-03 04:35:20|286.31|282.95|286.25|282.89|286.44|283.08|286.25|282.89|0
1651552530000|2022-05-03 04:35:30|286.18|282.82|286.31|282.95|286.31|282.95|286.18|282.82|0
1651552540000|2022-05-03 04:35:40|286.44|283.08|286.38|283.02|286.57|283.21|286.38|283.02|0
1651552550000|2022-05-03 04:35:50|286.44|283.08|286.38|283.02|286.44|283.08|286.31|282.95|0
1651552560000|2022-05-03 04:36:00|286.31|282.95|286.38|283.02|286.38|283.02|286.31|282.95|0
1651552570000|2022-05-03 04:36:10|286.31|282.95|286.31|282.95|286.31|282.95|286.31|282.95|0
1651552580000|2022-05-03 04:36:20|286.44|283.08|286.44|283.08|286.51|283.15|286.44|283.08|0
1651552590000|2022-05-03 04:36:30|286.57|283.21|286.44|283.08|286.57|283.21|286.44|283.08|0
1651552600000|2022-05-03 04:36:40|286.57|283.21|286.64|283.28|286.64|283.28|286.57|283.21|0
1651552610000|2022-05-03 04:36:50|286.7|283.34|286.7|283.34|286.7|283.34|286.64|283.28|0
1651552620000|2022-05-03 04:37:00|286.77|283.41|286.77|283.41|286.77|283.41|286.77|283.41|0
1651552630000|2022-05-03 04:37:10|286.7|283.34|286.7|283.34|286.7|283.34|286.7|283.34|0
1651552660000|2022-05-03 04:37:40|286.64|283.28|286.83|283.47|286.83|283.47|286.64|283.28|0
1651552670000|2022-05-03 04:37:50|286.77|283.41|286.77|283.41|286.77|283.41|286.7|283.34|0
1651552680000|2022-05-03 04:38:00|286.7|283.34|286.7|283.34|286.7|283.34|286.64|283.28|0
1651552690000|2022-05-03 04:38:10|286.77|283.41|286.83|283.47|286.83|283.47|286.77|283.41|0
1651552700000|2022-05-03 04:38:20|286.77|283.41|286.77|283.41|286.77|283.41|286.7|283.34|0
1651552710000|2022-05-03 04:38:30|286.83|283.47|286.77|283.41|286.83|283.47|286.77|283.41|0
1651552720000|2022-05-03 04:38:40|286.7|283.34|286.7|283.34|286.7|283.34|286.7|283.34|0
1651552730000|2022-05-03 04:38:50|286.9|283.54|286.83|283.47|286.9|283.54|286.83|283.47|0
1651552740000|2022-05-03 04:39:00|286.9|283.54|286.77|283.41|286.9|283.54|286.7|283.34|0
1651552750000|2022-05-03 04:39:10|286.7|283.34|286.7|283.34|286.7|283.34|286.7|283.34|0
1651552760000|2022-05-03 04:39:20|286.64|283.28|286.7|283.34|286.7|283.34|286.64|283.28|0
1651552770000|2022-05-03 04:39:30|286.77|283.41|286.7|283.34|286.77|283.41|286.7|283.34|0
1651552780000|2022-05-03 04:39:40|286.77|283.41|286.77|283.41|286.77|283.41|286.77|283.41|0
1651552790000|2022-05-03 04:39:50|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1651552800000|2022-05-03 04:40:00|286.9|283.54|287.09|283.73|287.09|283.73|286.9|283.54|0
1651552810000|2022-05-03 04:40:10|287.22|283.86|287.22|283.86|287.22|283.86|287.22|283.86|0
1651552820000|2022-05-03 04:40:20|287.35|283.99|287.29|283.93|287.35|283.99|287.29|283.93|0
1651552830000|2022-05-03 04:40:30|287.22|283.86|287.16|283.8|287.22|283.86|287.16|283.8|0
1651552840000|2022-05-03 04:40:40|287.09|283.73|287.22|283.86|287.22|283.86|287.09|283.73|0
1651552850000|2022-05-03 04:40:50|287.35|283.99|287.35|283.99|287.35|283.99|287.29|283.93|0
1651552860000|2022-05-03 04:41:00|287.29|283.93|287.35|283.99|287.35|283.99|287.22|283.86|0
1651552870000|2022-05-03 04:41:10|287.42|284.06|287.61|284.25|287.61|284.25|287.42|284.06|0
1651552880000|2022-05-03 04:41:20|287.55|284.19|287.55|284.19|287.61|284.25|287.55|284.19|0
1651552890000|2022-05-03 04:41:30|287.22|283.86|287.22|283.86|287.22|283.86|287.16|283.8|0
1651552900000|2022-05-03 04:41:40|287.42|284.06|287.29|283.93|287.42|284.06|287.29|283.93|0
1651552910000|2022-05-03 04:41:50|287.16|283.8|286.9|283.54|287.16|283.8|286.9|283.54|0
1651552920000|2022-05-03 04:42:00|287.03|283.67|286.9|283.54|287.03|283.67|286.9|283.54|0
1651552940000|2022-05-03 04:42:20|286.83|283.47|286.64|283.28|286.83|283.47|286.64|283.28|0
1651552950000|2022-05-03 04:42:30|286.7|283.34|286.83|283.47|286.83|283.47|286.7|283.34|0
1651552960000|2022-05-03 04:42:40|286.9|283.54|286.9|283.54|286.9|283.54|286.9|283.54|0
1651552970000|2022-05-03 04:42:50|286.83|283.47|286.64|283.28|286.83|283.47|286.64|283.28|0
1651552980000|2022-05-03 04:43:00|286.57|283.21|286.57|283.21|286.57|283.21|286.57|283.21|0
1651552990000|2022-05-03 04:43:10|286.51|283.15|286.57|283.21|286.57|283.21|286.51|283.15|0
1651553000000|2022-05-03 04:43:20|286.96|283.6|286.96|283.6|286.96|283.6|286.96|283.6|0
1651553010000|2022-05-03 04:43:30|287.09|283.73|287.09|283.73|287.09|283.73|287.09|283.73|0
1651553020000|2022-05-03 04:43:40|287.03|283.67|286.96|283.6|287.03|283.67|286.96|283.6|0
1651553030000|2022-05-03 04:43:50|287.03|283.67|286.9|283.54|287.03|283.67|286.9|283.54|0
1651553040000|2022-05-03 04:44:00|286.77|283.41|286.7|283.34|286.77|283.41|286.7|283.34|0
1651553050000|2022-05-03 04:44:10|286.77|283.41|286.64|283.28|286.77|283.41|286.64|283.28|0
1651553060000|2022-05-03 04:44:20|286.51|283.15|286.31|282.95|286.51|283.15|286.31|282.95|0
1651553070000|2022-05-03 04:44:30|286.77|283.41|286.7|283.34|286.77|283.41|286.7|283.34|0
1651553090000|2022-05-03 04:44:50|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1651553100000|2022-05-03 04:45:00|286.96|283.6|286.83|283.47|286.96|283.6|286.83|283.47|0
1651553110000|2022-05-03 04:45:10|286.96|283.6|286.9|283.54|286.96|283.6|286.9|283.54|0
1651553120000|2022-05-03 04:45:20|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1651553130000|2022-05-03 04:45:30|286.77|283.41|286.83|283.47|286.83|283.47|286.77|283.41|0
1651553140000|2022-05-03 04:45:40|287.09|283.73|287.09|283.73|287.09|283.73|287.09|283.73|0
1651553150000|2022-05-03 04:45:50|287.22|283.86|287.09|283.73|287.22|283.86|287.09|283.73|0
1651553190000|2022-05-03 04:46:30|286.9|283.54|286.9|283.54|286.9|283.54|286.9|283.54|0
1651553200000|2022-05-03 04:46:40|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1651553210000|2022-05-03 04:46:50|286.96|283.6|286.96|283.6|286.96|283.6|286.96|283.6|0
1651553220000|2022-05-03 04:47:00|286.9|283.54|286.9|283.54|286.9|283.54|286.9|283.54|0
1651553230000|2022-05-03 04:47:10|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1651553240000|2022-05-03 04:47:20|286.77|283.41|286.83|283.47|286.83|283.47|286.77|283.41|0
1651553250000|2022-05-03 04:47:30|286.96|283.6|286.96|283.6|286.96|283.6|286.96|283.6|0
1651553260000|2022-05-03 04:47:40|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1651553280000|2022-05-03 04:48:00|286.76|283.4|286.76|283.4|286.76|283.4|286.76|283.4|0
1651553290000|2022-05-03 04:48:10|286.83|283.47|286.76|283.4|286.83|283.47|286.76|283.4|0
1651553300000|2022-05-03 04:48:20|286.7|283.34|286.7|283.34|286.7|283.34|286.63|283.27|0
1651553310000|2022-05-03 04:48:30|286.89|283.53|287.16|283.8|287.22|283.86|286.89|283.53|0
1651553320000|2022-05-03 04:48:40|287.22|283.86|287.35|283.99|287.35|283.99|287.22|283.86|0
1651553330000|2022-05-03 04:48:50|287.48|284.12|287.22|283.86|287.48|284.12|287.22|283.86|0
1651553350000|2022-05-03 04:49:10|287.29|283.93|287.35|283.99|287.35|283.99|287.29|283.93|0
1651553360000|2022-05-03 04:49:20|287.61|284.25|287.87|284.51|287.87|284.51|287.61|284.25|0
1651553370000|2022-05-03 04:49:30|288.13|284.77|288|284.64|288.13|284.77|288|284.64|0
1651553380000|2022-05-03 04:49:40|287.94|284.58|287.94|284.58|288|284.64|287.94|284.58|0
1651553390000|2022-05-03 04:49:50|288.07|284.71|288.13|284.77|288.13|284.77|288.07|284.71|0
1651553400000|2022-05-03 04:50:00|288.2|284.84|288|284.64|288.26|284.9|288|284.64|0
1651553410000|2022-05-03 04:50:10|287.94|284.58|287.94|284.58|288|284.64|287.94|284.58|0
1651553420000|2022-05-03 04:50:20|288|284.64|287.87|284.51|288|284.64|287.87|284.51|0
1651553430000|2022-05-03 04:50:30|287.81|284.45|287.87|284.51|287.87|284.51|287.74|284.38|0
1651553440000|2022-05-03 04:50:40|287.81|284.45|287.87|284.51|287.94|284.58|287.81|284.45|0
1651553450000|2022-05-03 04:50:50|287.94|284.58|287.87|284.51|287.94|284.58|287.87|284.51|0
1651553460000|2022-05-03 04:51:00|287.94|284.58|288.65|285.29|288.79|285.43|287.94|284.58|0
1651553470000|2022-05-03 04:51:10|288.59|285.23|288.52|285.16|288.65|285.29|288.52|285.16|0
1651553480000|2022-05-03 04:51:20|288.39|285.03|288.26|284.9|288.39|285.03|288.26|284.9|0
1651553490000|2022-05-03 04:51:30|288.2|284.84|288.2|284.84|288.2|284.84|288.2|284.84|0
1651553500000|2022-05-03 04:51:40|288.13|284.77|288.13|284.77|288.13|284.77|288.13|284.77|0
1651553510000|2022-05-03 04:51:50|286.82|283.46|287.22|283.86|287.22|283.86|286.82|283.46|0
1651553520000|2022-05-03 04:52:00|287.09|283.73|287.35|283.99|287.35|283.99|287.09|283.73|0
1651553530000|2022-05-03 04:52:10|287.28|283.92|287.35|283.99|287.35|283.99|287.28|283.92|0
1651553540000|2022-05-03 04:52:20|287.22|283.86|287.35|283.99|287.35|283.99|287.22|283.86|0
1651553550000|2022-05-03 04:52:30|287.48|284.12|287.61|284.25|287.61|284.25|287.48|284.12|0
1651553560000|2022-05-03 04:52:40|287.74|284.38|287.61|284.25|287.74|284.38|287.61|284.25|0
1651553570000|2022-05-03 04:52:50|287.67|284.31|287.67|284.31|287.67|284.31|287.67|284.31|0
1651553580000|2022-05-03 04:53:00|287.87|284.51|287.74|284.38|287.87|284.51|287.74|284.38|0
1651553590000|2022-05-03 04:53:10|287.87|284.51|287.87|284.51|287.87|284.51|287.87|284.51|0
1651553600000|2022-05-03 04:53:20|288|284.64|288|284.64|288|284.64|288|284.64|0
1651553610000|2022-05-03 04:53:30|287.87|284.51|287.74|284.38|287.87|284.51|287.67|284.31|0
1651553620000|2022-05-03 04:53:40|287.87|284.51|287.87|284.51|287.87|284.51|287.87|284.51|0
1651553630000|2022-05-03 04:53:50|287.94|284.58|288|284.64|288|284.64|287.94|284.58|0
1651553640000|2022-05-03 04:54:00|288.07|284.71|288.33|284.97|288.33|284.97|288.07|284.71|0
1651553650000|2022-05-03 04:54:10|287.08|283.72|287.48|284.12|287.48|284.12|287.08|283.72|0
1651553660000|2022-05-03 04:54:20|287.54|284.18|287.54|284.18|287.54|284.18|287.48|284.12|0
1651553670000|2022-05-03 04:54:30|287.48|284.12|287.67|284.31|287.67|284.31|287.48|284.12|0
1651553680000|2022-05-03 04:54:40|287.61|284.25|287.61|284.25|287.61|284.25|287.54|284.18|0
1651553690000|2022-05-03 04:54:50|287.87|284.51|287.87|284.51|287.87|284.51|287.87|284.51|0
1651553700000|2022-05-03 04:55:00|287.61|284.25|287.74|284.38|287.87|284.51|287.61|284.25|0
1651553710000|2022-05-03 04:55:10|287.87|284.51|288|284.64|288|284.64|287.87|284.51|0
1651553720000|2022-05-03 04:55:20|288.13|284.77|288.2|284.84|288.2|284.84|288.13|284.77|0
1651553730000|2022-05-03 04:55:30|288.13|284.77|288.2|284.84|288.2|284.84|288.13|284.77|0
1651553740000|2022-05-03 04:55:40|288|284.64|288.26|284.9|288.26|284.9|288|284.64|0
1651553750000|2022-05-03 04:55:50|288.2|284.84|288.2|284.84|288.2|284.84|288.13|284.77|0
1651553760000|2022-05-03 04:56:00|288.26|284.9|288.59|285.23|288.59|285.23|288.26|284.9|0
1651553770000|2022-05-03 04:56:10|288.65|285.29|288.78|285.42|288.78|285.42|288.65|285.29|0
1651553780000|2022-05-03 04:56:20|288.65|285.29|288.65|285.29|288.65|285.29|288.65|285.29|0
1651553790000|2022-05-03 04:56:30|288.72|285.36|288.65|285.29|288.72|285.36|288.65|285.29|0
1651553800000|2022-05-03 04:56:40|288.52|285.16|288.52|285.16|288.52|285.16|288.52|285.16|0
1651553810000|2022-05-03 04:56:50|288.59|285.23|288.65|285.29|288.65|285.29|288.52|285.16|0
1651553820000|2022-05-03 04:57:00|288.78|285.42|288.72|285.36|288.78|285.42|288.72|285.36|0
1651553830000|2022-05-03 04:57:10|288.65|285.29|288.72|285.36|288.72|285.36|288.65|285.29|0
1651553840000|2022-05-03 04:57:20|288.65|285.29|288.65|285.29|288.65|285.29|288.65|285.29|0
1651553860000|2022-05-03 04:57:40|288.78|285.42|288.78|285.42|288.78|285.42|288.78|285.42|0
1651553870000|2022-05-03 04:57:50|288.85|285.49|288.85|285.49|288.85|285.49|288.78|285.42|0
1651553880000|2022-05-03 04:58:00|288.72|285.36|288.52|285.16|288.72|285.36|288.52|285.16|0
1651553890000|2022-05-03 04:58:10|288.65|285.29|288.65|285.29|288.65|285.29|288.65|285.29|0
1651553900000|2022-05-03 04:58:20|288.78|285.42|288.85|285.49|288.85|285.49|288.78|285.42|0
1651553910000|2022-05-03 04:58:30|288.91|285.55|289.17|285.81|289.17|285.81|288.91|285.55|0
1651553920000|2022-05-03 04:58:40|289.04|285.68|288.91|285.55|289.04|285.68|288.91|285.55|0
1651553930000|2022-05-03 04:58:50|288.78|285.42|288.91|285.55|288.91|285.55|288.65|285.29|0
1651553940000|2022-05-03 04:59:00|289.04|285.68|289.04|285.68|289.04|285.68|289.04|285.68|0
1651553960000|2022-05-03 04:59:20|288.91|285.55|288.91|285.55|288.91|285.55|288.91|285.55|0
1651553980000|2022-05-03 04:59:40|288.98|285.62|288.98|285.62|288.98|285.62|288.98|285.62|0
1651553990000|2022-05-03 04:59:50|289.04|285.68|289.04|285.68|289.04|285.68|289.04|285.68|0
1651554000000|2022-05-03 05:00:00|289.11|285.75|289.3|285.94|289.3|285.94|289.11|285.75|0
1651554010000|2022-05-03 05:00:10|289.7|286.34|289.7|286.34|289.83|286.47|289.7|286.34|0
1651554020000|2022-05-03 05:00:20|289.57|286.21|289.3|285.94|289.57|286.21|289.3|285.94|0
1651554030000|2022-05-03 05:00:30|289.43|286.07|289.43|286.07|289.57|286.21|289.43|286.07|0
1651554040000|2022-05-03 05:00:40|289.57|286.21|289.43|286.07|289.57|286.21|289.3|285.94|0
1651554050000|2022-05-03 05:00:50|289.37|286.01|289.43|286.07|289.43|286.07|289.3|285.94|0
1651554060000|2022-05-03 05:01:00|289.57|286.21|289.43|286.07|289.57|286.21|289.43|286.07|0
1651554070000|2022-05-03 05:01:10|289.57|286.21|289.57|286.21|289.57|286.21|289.57|286.21|0
1651554080000|2022-05-03 05:01:20|289.43|286.07|289.43|286.07|289.43|286.07|289.43|286.07|0
1651554100000|2022-05-03 05:01:40|289.57|286.21|289.57|286.21|289.57|286.21|289.57|286.21|0
1651554110000|2022-05-03 05:01:50|289.7|286.34|289.57|286.21|289.76|286.4|289.57|286.21|0
1651554120000|2022-05-03 05:02:00|289.43|286.07|289.7|286.34|289.7|286.34|289.43|286.07|0
1651554130000|2022-05-03 05:02:10|289.57|286.21|289.57|286.21|289.57|286.21|289.57|286.21|0
1651554140000|2022-05-03 05:02:20|289.43|286.07|289.5|286.14|289.56|286.2|289.43|286.07|0
1651554150000|2022-05-03 05:02:30|289.43|286.07|289.43|286.07|289.43|286.07|289.43|286.07|0
1651554160000|2022-05-03 05:02:40|289.56|286.2|289.3|285.94|289.56|286.2|289.3|285.94|0
1651554170000|2022-05-03 05:02:50|289.17|285.81|289.3|285.94|289.3|285.94|289.17|285.81|0
1651554180000|2022-05-03 05:03:00|289.17|285.81|289.04|285.68|289.17|285.81|288.91|285.55|0
1651554190000|2022-05-03 05:03:10|289.17|285.81|289.04|285.68|289.17|285.81|289.04|285.68|0
1651554200000|2022-05-03 05:03:20|288.91|285.55|288.98|285.62|289.04|285.68|288.91|285.55|0
1651554210000|2022-05-03 05:03:30|288.91|285.55|288.98|285.62|288.98|285.62|288.91|285.55|0
1651554220000|2022-05-03 05:03:40|288.91|285.55|288.91|285.55|288.91|285.55|288.91|285.55|0
1651554240000|2022-05-03 05:04:00|288.85|285.49|288.91|285.55|288.91|285.55|288.85|285.49|0
1651554250000|2022-05-03 05:04:10|288.78|285.42|288.78|285.42|288.78|285.42|288.78|285.42|0
1651554260000|2022-05-03 05:04:20|288.91|285.55|288.91|285.55|288.91|285.55|288.91|285.55|0
1651554270000|2022-05-03 05:04:30|289.04|285.68|288.91|285.55|289.04|285.68|288.91|285.55|0
1651554280000|2022-05-03 05:04:40|288.98|285.62|288.98|285.62|288.98|285.62|288.91|285.55|0
1651554290000|2022-05-03 05:04:50|289.04|285.68|289.04|285.68|289.04|285.68|289.04|285.68|0
1651554300000|2022-05-03 05:05:00|289.17|285.81|289.17|285.81|289.43|286.07|289.17|285.81|0
1651554310000|2022-05-03 05:05:10|288.91|285.55|288.65|285.29|288.91|285.55|288.58|285.22|0
1651554320000|2022-05-03 05:05:20|288.71|285.35|288.58|285.22|288.71|285.35|288.58|285.22|0
1651554330000|2022-05-03 05:05:30|288.65|285.29|288.78|285.42|288.78|285.42|288.65|285.29|0
1651554340000|2022-05-03 05:05:40|288.84|285.48|288.78|285.42|288.84|285.48|288.71|285.35|0
1651554350000|2022-05-03 05:05:50|288.84|285.48|288.78|285.42|288.84|285.48|288.78|285.42|0
1651554360000|2022-05-03 05:06:00|288.84|285.48|288.78|285.42|288.84|285.48|288.78|285.42|0
1651554370000|2022-05-03 05:06:10|288.84|285.48|288.65|285.29|288.84|285.48|288.65|285.29|0
1651554380000|2022-05-03 05:06:20|288.51|285.15|288.51|285.15|288.51|285.15|288.51|285.15|0
1651554390000|2022-05-03 05:06:30|288.45|285.09|288.51|285.15|288.51|285.15|288.45|285.09|0
1651554420000|2022-05-03 05:07:00|288.45|285.09|288.38|285.02|288.45|285.09|288.38|285.02|0
1651554430000|2022-05-03 05:07:10|288.32|284.96|288.32|284.96|288.38|285.02|288.32|284.96|0
1651554440000|2022-05-03 05:07:20|288.12|284.76|288.38|285.02|288.38|285.02|288.12|284.76|0
1651554450000|2022-05-03 05:07:30|288.45|285.09|288.45|285.09|288.45|285.09|288.45|285.09|0
1651554460000|2022-05-03 05:07:40|288.51|285.15|288.51|285.15|288.51|285.15|288.51|285.15|0
1651554470000|2022-05-03 05:07:50|288.38|285.02|288.38|285.02|288.38|285.02|288.38|285.02|0
1651554480000|2022-05-03 05:08:00|288.25|284.89|288.12|284.76|288.25|284.89|288.12|284.76|0
1651554490000|2022-05-03 05:08:10|287.99|284.63|288.12|284.76|288.12|284.76|287.99|284.63|0
1651554500000|2022-05-03 05:08:20|288.19|284.83|287.99|284.63|288.19|284.83|287.99|284.63|0
1651554510000|2022-05-03 05:08:30|288.19|284.83|288.25|284.89|288.38|285.02|288.19|284.83|0
1651554520000|2022-05-03 05:08:40|288.19|284.83|288.19|284.83|288.19|284.83|288.19|284.83|0
1651554530000|2022-05-03 05:08:50|288.12|284.76|288.12|284.76|288.12|284.76|288.06|284.7|0
1651554540000|2022-05-03 05:09:00|288.06|284.7|288.25|284.89|288.25|284.89|288.06|284.7|0
1651554550000|2022-05-03 05:09:10|288.19|284.83|288.25|284.89|288.25|284.89|288.19|284.83|0
1651554570000|2022-05-03 05:09:30|288.12|284.76|288.12|284.76|288.19|284.83|288.12|284.76|0
1651554580000|2022-05-03 05:09:40|288.25|284.89|288.12|284.76|288.25|284.89|288.12|284.76|0
1651554590000|2022-05-03 05:09:50|287.99|284.63|287.86|284.5|288.06|284.7|287.86|284.5|0
1651554600000|2022-05-03 05:10:00|287.93|284.57|287.93|284.57|287.93|284.57|287.93|284.57|0
1651554610000|2022-05-03 05:10:10|287.86|284.5|287.99|284.63|288.06|284.7|287.86|284.5|0
1651554620000|2022-05-03 05:10:20|287.93|284.57|287.93|284.57|287.93|284.57|287.86|284.5|0
1651554630000|2022-05-03 05:10:30|287.86|284.5|287.86|284.5|287.86|284.5|287.86|284.5|0
1651554640000|2022-05-03 05:10:40|287.79|284.43|287.86|284.5|287.93|284.57|287.79|284.43|0
1651554650000|2022-05-03 05:10:50|287.73|284.37|287.73|284.37|287.73|284.37|287.73|284.37|0
1651554660000|2022-05-03 05:11:00|287.79|284.43|287.86|284.5|287.86|284.5|287.79|284.43|0
1651554670000|2022-05-03 05:11:10|287.79|284.43|287.86|284.5|287.86|284.5|287.79|284.43|0
1651554690000|2022-05-03 05:11:30|287.73|284.37|287.6|284.24|287.73|284.37|287.6|284.24|0
1651554700000|2022-05-03 05:11:40|287.33|283.97|287.46|284.1|287.46|284.1|287.33|283.97|0
1651554710000|2022-05-03 05:11:50|287.4|284.04|287.46|284.1|287.46|284.1|287.4|284.04|0
1651554720000|2022-05-03 05:12:00|287.53|284.17|287.53|284.17|287.53|284.17|287.53|284.17|0
1651554730000|2022-05-03 05:12:10|287.6|284.24|287.73|284.37|287.73|284.37|287.6|284.24|0
1651554740000|2022-05-03 05:12:20|287.79|284.43|287.73|284.37|287.79|284.43|287.73|284.37|0
1651554760000|2022-05-03 05:12:40|287.59|284.23|287.59|284.23|287.59|284.23|287.59|284.23|0
1651554800000|2022-05-03 05:13:20|287.46|284.1|287.33|283.97|287.46|284.1|287.33|283.97|0
1651554810000|2022-05-03 05:13:30|287.2|283.84|287.27|283.91|287.27|283.91|287.2|283.84|0
1651554820000|2022-05-03 05:13:40|287.33|283.97|287.2|283.84|287.33|283.97|287.2|283.84|0
1651554830000|2022-05-03 05:13:50|287.07|283.71|286.68|283.32|287.07|283.71|286.68|283.32|0
1651554840000|2022-05-03 05:14:00|286.81|283.45|286.75|283.39|286.81|283.45|286.75|283.39|0
1651554850000|2022-05-03 05:14:10|286.81|283.45|286.81|283.45|286.81|283.45|286.81|283.45|0
1651554860000|2022-05-03 05:14:20|286.68|283.32|286.55|283.19|286.68|283.32|286.55|283.19|0
1651554870000|2022-05-03 05:14:30|286.42|283.06|287.01|283.65|287.14|283.78|286.42|283.06|0
1651554880000|2022-05-03 05:14:40|286.94|283.58|286.81|283.45|286.94|283.58|286.81|283.45|0
1651554890000|2022-05-03 05:14:50|286.88|283.52|286.81|283.45|286.88|283.52|286.81|283.45|0
1651554900000|2022-05-03 05:15:00|286.68|283.32|286.49|283.13|286.68|283.32|286.42|283.06|0
1651554910000|2022-05-03 05:15:10|286.55|283.19|286.55|283.19|286.55|283.19|286.42|283.06|0
1651554920000|2022-05-03 05:15:20|286.42|283.06|286.23|282.87|286.42|283.06|286.16|282.8|0
1651554930000|2022-05-03 05:15:30|286.29|282.93|286.68|283.32|286.68|283.32|286.29|282.93|0
1651554940000|2022-05-03 05:15:40|286.75|283.39|286.94|283.58|286.94|283.58|286.75|283.39|0
1651554950000|2022-05-03 05:15:50|287.01|283.65|287.14|283.78|287.27|283.91|287.01|283.65|0
1651554960000|2022-05-03 05:16:00|287.07|283.71|286.81|283.45|287.07|283.71|286.81|283.45|0
1651554970000|2022-05-03 05:16:10|286.75|283.39|286.68|283.32|286.81|283.45|286.68|283.32|0
1651554980000|2022-05-03 05:16:20|286.55|283.19|286.29|282.93|286.55|283.19|286.29|282.93|0
1651554990000|2022-05-03 05:16:30|286.23|282.87|286.36|283|286.36|283|286.23|282.87|0
1651555000000|2022-05-03 05:16:40|286.29|282.93|285.77|282.41|286.29|282.93|285.77|282.41|0
1651555010000|2022-05-03 05:16:50|285.9|282.54|285.97|282.61|285.97|282.61|285.9|282.54|0
1651555020000|2022-05-03 05:17:00|285.9|282.54|285.64|282.28|285.9|282.54|285.64|282.28|0
1651555030000|2022-05-03 05:17:10|285.71|282.35|285.64|282.28|285.71|282.35|285.64|282.28|0
1651555040000|2022-05-03 05:17:20|286.29|282.93|286.03|282.67|286.29|282.93|286.03|282.67|0
1651555050000|2022-05-03 05:17:30|285.64|282.28|285.83|282.47|285.83|282.47|285.64|282.28|0
1651555060000|2022-05-03 05:17:40|286.16|282.8|286.03|282.67|286.29|282.93|286.03|282.67|0
1651555070000|2022-05-03 05:17:50|286.16|282.8|286.03|282.67|286.16|282.8|286.03|282.67|0
1651555080000|2022-05-03 05:18:00|286.09|282.73|285.9|282.54|286.09|282.73|285.9|282.54|0
1651555090000|2022-05-03 05:18:10|286.03|282.67|286.03|282.67|286.16|282.8|286.03|282.67|0
1651555100000|2022-05-03 05:18:20|286.09|282.73|286.16|282.8|286.16|282.8|286.09|282.73|0
1651555110000|2022-05-03 05:18:30|286.22|282.86|286.29|282.93|286.29|282.93|286.22|282.86|0
1651555120000|2022-05-03 05:18:40|286.22|282.86|286.09|282.73|286.29|282.93|286.09|282.73|0
1651555130000|2022-05-03 05:18:50|286.03|282.67|286.03|282.67|286.03|282.67|286.03|282.67|0
1651555140000|2022-05-03 05:19:00|285.96|282.6|285.9|282.54|286.03|282.67|285.9|282.54|0
1651555150000|2022-05-03 05:19:10|285.83|282.47|285.9|282.54|285.9|282.54|285.83|282.47|0
1651555160000|2022-05-03 05:19:20|285.83|282.47|285.83|282.47|285.83|282.47|285.83|282.47|0
1651555170000|2022-05-03 05:19:30|285.9|282.54|285.83|282.47|285.9|282.54|285.77|282.41|0
1651555180000|2022-05-03 05:19:40|285.9|282.54|285.96|282.6|285.96|282.6|285.9|282.54|0
1651555190000|2022-05-03 05:19:50|286.03|282.67|286.03|282.67|286.09|282.73|286.03|282.67|0
1651555200000|2022-05-03 05:20:00|286.09|282.73|286.03|282.67|286.09|282.73|286.03|282.67|0
1651555210000|2022-05-03 05:20:10|286.16|282.8|286.68|283.32|286.68|283.32|286.16|282.8|0
1651555220000|2022-05-03 05:20:20|286.55|283.19|286.68|283.32|286.74|283.38|286.55|283.19|0
1651555230000|2022-05-03 05:20:30|286.55|283.19|286.55|283.19|286.55|283.19|286.55|283.19|0
1651555250000|2022-05-03 05:20:50|286.42|283.06|286.48|283.12|286.48|283.12|286.42|283.06|0
1651555260000|2022-05-03 05:21:00|286.55|283.19|286.55|283.19|286.55|283.19|286.55|283.19|0
1651555270000|2022-05-03 05:21:10|286.48|283.12|286.48|283.12|286.48|283.12|286.48|283.12|0
1651555280000|2022-05-03 05:21:20|286.55|283.19|286.55|283.19|286.55|283.19|286.55|283.19|0
1651555300000|2022-05-03 05:21:40|286.61|283.25|286.61|283.25|286.61|283.25|286.55|283.19|0
1651555310000|2022-05-03 05:21:50|286.55|283.19|286.55|283.19|286.55|283.19|286.55|283.19|0
1651555320000|2022-05-03 05:22:00|286.61|283.25|286.68|283.32|286.68|283.32|286.61|283.25|0
1651555330000|2022-05-03 05:22:10|286.81|283.45|286.68|283.32|286.81|283.45|286.68|283.32|0
1651555350000|2022-05-03 05:22:30|286.55|283.19|286.55|283.19|286.55|283.19|286.55|283.19|0
1651555360000|2022-05-03 05:22:40|286.41|283.05|286.41|283.05|286.41|283.05|286.28|282.92|0
1651555370000|2022-05-03 05:22:50|286.55|283.19|286.54|283.18|286.55|283.19|286.54|283.18|0
1651555380000|2022-05-03 05:23:00|286.68|283.32|286.54|283.18|286.68|283.32|286.54|283.18|0
1651555390000|2022-05-03 05:23:10|286.61|283.25|286.68|283.32|286.68|283.32|286.61|283.25|0
1651555400000|2022-05-03 05:23:20|286.61|283.25|286.54|283.18|286.68|283.32|286.54|283.18|0
1651555410000|2022-05-03 05:23:30|286.61|283.25|286.35|282.99|286.61|283.25|286.35|282.99|0
1651555420000|2022-05-03 05:23:40|286.41|283.05|286.41|283.05|286.41|283.05|286.28|282.92|0
1651555430000|2022-05-03 05:23:50|286.35|282.99|286.41|283.05|286.41|283.05|286.35|282.99|0
1651555450000|2022-05-03 05:24:10|286.35|282.99|286.41|283.05|286.41|283.05|286.35|282.99|0
1651555460000|2022-05-03 05:24:20|286.48|283.12|286.41|283.05|286.48|283.12|286.41|283.05|0
1651555470000|2022-05-03 05:24:30|286.28|282.92|286.28|282.92|286.35|282.99|286.28|282.92|0
1651555480000|2022-05-03 05:24:40|286.41|283.05|286.28|282.92|286.41|283.05|286.28|282.92|0
1651555490000|2022-05-03 05:24:50|286.15|282.79|286.28|282.92|286.41|283.05|286.15|282.79|0
1651555500000|2022-05-03 05:25:00|286.15|282.79|286.41|283.05|286.41|283.05|286.15|282.79|0
1651555510000|2022-05-03 05:25:10|286.28|282.92|286.15|282.79|286.28|282.92|286.15|282.79|0
1651555520000|2022-05-03 05:25:20|286.28|282.92|286.28|282.92|286.28|282.92|286.15|282.79|0
1651555530000|2022-05-03 05:25:30|286.22|282.86|286.28|282.92|286.28|282.92|286.15|282.79|0
1651555550000|2022-05-03 05:25:50|286.41|283.05|286.41|283.05|286.41|283.05|286.41|283.05|0
1651555580000|2022-05-03 05:26:20|286.48|283.12|286.48|283.12|286.54|283.18|286.48|283.12|0
1651555590000|2022-05-03 05:26:30|286.41|283.05|286.41|283.05|286.41|283.05|286.41|283.05|0
1651555600000|2022-05-03 05:26:40|286.54|283.18|286.41|283.05|286.54|283.18|286.41|283.05|0
1651555620000|2022-05-03 05:27:00|286.48|283.12|286.48|283.12|286.48|283.12|286.48|283.12|0
1651555630000|2022-05-03 05:27:10|286.54|283.18|286.41|283.05|286.54|283.18|286.41|283.05|0
1651555640000|2022-05-03 05:27:20|286.54|283.18|286.54|283.18|286.54|283.18|286.54|283.18|0
1651555650000|2022-05-03 05:27:30|286.67|283.31|286.67|283.31|286.67|283.31|286.67|283.31|0
1651555660000|2022-05-03 05:27:40|286.8|283.44|286.8|283.44|286.8|283.44|286.8|283.44|0
1651555670000|2022-05-03 05:27:50|286.87|283.51|286.74|283.38|286.87|283.51|286.74|283.38|0
1651555680000|2022-05-03 05:28:00|286.8|283.44|286.93|283.57|286.93|283.57|286.8|283.44|0
1651555690000|2022-05-03 05:28:10|286.8|283.44|286.8|283.44|286.8|283.44|286.8|283.44|0
1651555700000|2022-05-03 05:28:20|286.93|283.57|286.93|283.57|286.93|283.57|286.93|283.57|0
1651555710000|2022-05-03 05:28:30|286.87|283.51|286.8|283.44|286.87|283.51|286.8|283.44|0
1651555720000|2022-05-03 05:28:40|286.67|283.31|286.54|283.18|286.67|283.31|286.54|283.18|0
1651555730000|2022-05-03 05:28:50|286.15|282.79|286.15|282.79|286.15|282.79|286.15|282.79|0
1651555740000|2022-05-03 05:29:00|286.28|282.92|286.41|283.05|286.41|283.05|286.28|282.92|0
1651555750000|2022-05-03 05:29:10|286.35|282.99|286.15|282.79|286.35|282.99|286.15|282.79|0
1651555780000|2022-05-03 05:29:40|286.09|282.73|286.28|282.92|286.28|282.92|286.09|282.73|0
1651555790000|2022-05-03 05:29:50|286.15|282.79|286.09|282.73|286.15|282.79|286.09|282.73|0
1651555800000|2022-05-03 05:30:00|286.15|282.79|286.15|282.79|286.22|282.86|286.15|282.79|0
1651555810000|2022-05-03 05:30:10|286.28|282.92|286.35|282.99|286.35|282.99|286.28|282.92|0
1651555820000|2022-05-03 05:30:20|286.28|282.92|286.15|282.79|286.28|282.92|286.15|282.79|0
1651555830000|2022-05-03 05:30:30|286.28|282.92|286.54|283.18|286.54|283.18|286.28|282.92|0
1651555840000|2022-05-03 05:30:40|286.48|283.12|286.54|283.18|286.54|283.18|286.48|283.12|0
1651555850000|2022-05-03 05:30:50|286.67|283.31|286.67|283.31|286.67|283.31|286.67|283.31|0
1651555860000|2022-05-03 05:31:00|286.54|283.18|286.54|283.18|286.54|283.18|286.54|283.18|0
1651555870000|2022-05-03 05:31:10|286.48|283.12|286.48|283.12|286.48|283.12|286.48|283.12|0
1651555880000|2022-05-03 05:31:20|286.41|283.05|286.54|283.18|286.54|283.18|286.41|283.05|0
1651555890000|2022-05-03 05:31:30|286.67|283.31|286.54|283.18|286.67|283.31|286.54|283.18|0
1651555910000|2022-05-03 05:31:50|286.67|283.31|286.8|283.44|286.8|283.44|286.61|283.25|0
1651555930000|2022-05-03 05:32:10|286.67|283.31|286.67|283.31|286.67|283.31|286.61|283.25|0
1651555940000|2022-05-03 05:32:20|286.61|283.25|286.54|283.18|286.67|283.31|286.54|283.18|0
1651555950000|2022-05-03 05:32:30|286.48|283.12|286.54|283.18|286.54|283.18|286.48|283.12|0
1651555960000|2022-05-03 05:32:40|286.48|283.12|286.8|283.44|286.8|283.44|286.48|283.12|0
1651555970000|2022-05-03 05:32:50|286.93|283.57|286.87|283.51|286.93|283.57|286.87|283.51|0
1651555980000|2022-05-03 05:33:00|286.8|283.44|286.8|283.44|286.8|283.44|286.8|283.44|0
1651555990000|2022-05-03 05:33:10|286.87|283.51|287.06|283.7|287.06|283.7|286.87|283.51|0
1651556000000|2022-05-03 05:33:20|287.19|283.83|287.06|283.7|287.19|283.83|287.06|283.7|0
1651556010000|2022-05-03 05:33:30|287.26|283.9|287.32|283.96|287.32|283.96|287.26|283.9|0
1651556020000|2022-05-03 05:33:40|287.45|284.09|287.32|283.96|287.45|284.09|287.26|283.9|0
1651556030000|2022-05-03 05:33:50|287.26|283.9|287.19|283.83|287.32|283.96|287.19|283.83|0
1651556040000|2022-05-03 05:34:00|287.13|283.77|287.13|283.77|287.13|283.77|287.13|283.77|0
1651556050000|2022-05-03 05:34:10|286.8|283.44|286.41|283.05|286.8|283.44|286.41|283.05|0
1651556060000|2022-05-03 05:34:20|286.35|282.99|286.48|283.12|286.48|283.12|286.15|282.79|0
1651556070000|2022-05-03 05:34:30|286.54|283.18|286.54|283.18|286.54|283.18|286.54|283.18|0
1651556080000|2022-05-03 05:34:40|286.41|283.05|286.41|283.05|286.41|283.05|286.41|283.05|0
1651556090000|2022-05-03 05:34:50|286.54|283.18|286.41|283.05|286.54|283.18|286.41|283.05|0
1651556100000|2022-05-03 05:35:00|286.54|283.18|286.61|283.25|286.67|283.31|286.54|283.18|0
1651556110000|2022-05-03 05:35:10|286.54|283.18|286.54|283.18|286.54|283.18|286.54|283.18|0
1651556120000|2022-05-03 05:35:20|286.41|283.05|286.41|283.05|286.41|283.05|286.41|283.05|0
1651556130000|2022-05-03 05:35:30|286.47|283.11|286.47|283.11|286.54|283.18|286.47|283.11|0
1651556140000|2022-05-03 05:35:40|286.41|283.05|286.54|283.18|286.54|283.18|286.41|283.05|0
1651556150000|2022-05-03 05:35:50|286.34|282.98|286.15|282.79|286.41|283.05|286.15|282.79|0
1651556160000|2022-05-03 05:36:00|286.02|282.66|286.02|282.66|286.02|282.66|286.02|282.66|0
1651556170000|2022-05-03 05:36:10|286.15|282.79|286.15|282.79|286.15|282.79|286.15|282.79|0
1651556190000|2022-05-03 05:36:30|286.02|282.66|286.15|282.79|286.15|282.79|286.02|282.66|0
1651556200000|2022-05-03 05:36:40|286.08|282.72|286.08|282.72|286.08|282.72|286.08|282.72|0
1651556210000|2022-05-03 05:36:50|286.15|282.79|286.02|282.66|286.15|282.79|286.02|282.66|0
1651556220000|2022-05-03 05:37:00|286.28|282.92|286.93|283.57|286.93|283.57|286.28|282.92|0
1651556230000|2022-05-03 05:37:10|286.73|283.37|286.8|283.44|286.8|283.44|286.73|283.37|0
1651556240000|2022-05-03 05:37:20|286.86|283.5|286.93|283.57|286.93|283.57|286.86|283.5|0
1651556250000|2022-05-03 05:37:30|286.8|283.44|286.54|283.18|286.8|283.44|286.54|283.18|0
1651556260000|2022-05-03 05:37:40|286.6|283.24|286.54|283.18|286.67|283.31|286.54|283.18|0
1651556280000|2022-05-03 05:38:00|286.41|283.05|286.41|283.05|286.41|283.05|286.41|283.05|0
1651556290000|2022-05-03 05:38:10|286.34|282.98|286.47|283.11|286.47|283.11|286.28|282.92|0
1651556300000|2022-05-03 05:38:20|286.41|283.05|286.41|283.05|286.41|283.05|286.41|283.05|0
1651556320000|2022-05-03 05:38:40|286.4|283.04|286.27|282.91|286.4|283.04|286.27|282.91|0
1651556330000|2022-05-03 05:38:50|286.14|282.78|286.14|282.78|286.14|282.78|286.14|282.78|0
1651556350000|2022-05-03 05:39:10|286.4|283.04|286.4|283.04|286.4|283.04|286.4|283.04|0
1651556360000|2022-05-03 05:39:20|286.27|282.91|286.4|283.04|286.4|283.04|286.27|282.91|0
1651556370000|2022-05-03 05:39:30|286.34|282.98|286.4|283.04|286.4|283.04|286.34|282.98|0
1651556420000|2022-05-03 05:40:20|286.27|282.91|286.27|282.91|286.27|282.91|286.14|282.78|0
1651556430000|2022-05-03 05:40:30|286.14|282.78|286.14|282.78|286.14|282.78|286.14|282.78|0
1651556440000|2022-05-03 05:40:40|286.27|282.91|286.27|282.91|286.27|282.91|286.21|282.85|0
1651556460000|2022-05-03 05:41:00|286.53|283.17|286.53|283.17|286.53|283.17|286.53|283.17|0
1651556470000|2022-05-03 05:41:10|286.47|283.11|286.4|283.04|286.47|283.11|286.4|283.04|0
1651556480000|2022-05-03 05:41:20|286.34|282.98|286.4|283.04|286.4|283.04|286.34|282.98|0
1651556500000|2022-05-03 05:41:40|286.53|283.17|286.66|283.3|286.66|283.3|286.47|283.11|0
1651556520000|2022-05-03 05:42:00|286.79|283.43|286.79|283.43|286.79|283.43|286.66|283.3|0
1651556530000|2022-05-03 05:42:10|286.66|283.3|286.66|283.3|286.66|283.3|286.66|283.3|0
1651556540000|2022-05-03 05:42:20|286.6|283.24|286.53|283.17|286.6|283.24|286.53|283.17|0
1651556550000|2022-05-03 05:42:30|286.47|283.11|286.47|283.11|286.47|283.11|286.47|283.11|0
1651556560000|2022-05-03 05:42:40|286.4|283.04|286.47|283.11|286.47|283.11|286.4|283.04|0
1651556570000|2022-05-03 05:42:50|286.53|283.17|286.6|283.24|286.6|283.24|286.53|283.17|0
1651556580000|2022-05-03 05:43:00|286.66|283.3|286.53|283.17|286.66|283.3|286.53|283.17|0
1651556590000|2022-05-03 05:43:10|286.4|283.04|286.53|283.17|286.53|283.17|286.4|283.04|0
1651556600000|2022-05-03 05:43:20|286.6|283.24|286.53|283.17|286.6|283.24|286.53|283.17|0
1651556610000|2022-05-03 05:43:30|286.47|283.11|286.47|283.11|286.47|283.11|286.47|283.11|0
1651556620000|2022-05-03 05:43:40|286.53|283.17|286.53|283.17|286.53|283.17|286.47|283.11|0
1651556630000|2022-05-03 05:43:50|286.47|283.11|286.4|283.04|286.47|283.11|286.4|283.04|0
1651556640000|2022-05-03 05:44:00|286.53|283.17|286.53|283.17|286.53|283.17|286.53|283.17|0
1651556650000|2022-05-03 05:44:10|286.47|283.11|286.47|283.11|286.53|283.17|286.47|283.11|0
1651556660000|2022-05-03 05:44:20|286.53|283.17|286.53|283.17|286.53|283.17|286.4|283.04|0
1651556670000|2022-05-03 05:44:30|286.47|283.11|286.73|283.37|286.73|283.37|286.47|283.11|0
1651556680000|2022-05-03 05:44:40|286.79|283.43|286.73|283.37|286.79|283.43|286.73|283.37|0
1651556690000|2022-05-03 05:44:50|286.79|283.43|287.05|283.69|287.05|283.69|286.79|283.43|0
1651556700000|2022-05-03 05:45:00|287.18|283.82|287.38|284.02|287.38|284.02|287.18|283.82|0
1651556710000|2022-05-03 05:45:10|287.31|283.95|287.38|284.02|287.38|284.02|287.31|283.95|0
1651556720000|2022-05-03 05:45:20|287.44|284.08|287.31|283.95|287.44|284.08|287.31|283.95|0
1651556730000|2022-05-03 05:45:30|287.44|284.08|287.44|284.08|287.44|284.08|287.31|283.95|0
1651556740000|2022-05-03 05:45:40|287.51|284.15|287.38|284.02|287.57|284.21|287.38|284.02|0
1651556750000|2022-05-03 05:45:50|287.31|283.95|287.44|284.08|287.44|284.08|287.31|283.95|0
1651556760000|2022-05-03 05:46:00|287.51|284.15|287.97|284.61|287.97|284.61|287.44|284.08|0
1651556770000|2022-05-03 05:46:10|287.84|284.48|287.77|284.41|287.84|284.48|287.77|284.41|0
1651556780000|2022-05-03 05:46:20|287.7|284.34|287.64|284.28|287.7|284.34|287.64|284.28|0
1651556790000|2022-05-03 05:46:30|287.7|284.34|287.7|284.34|287.77|284.41|287.7|284.34|0
1651556800000|2022-05-03 05:46:40|287.57|284.21|287.7|284.34|287.7|284.34|287.57|284.21|0
1651556810000|2022-05-03 05:46:50|287.77|284.41|287.7|284.34|287.77|284.41|287.7|284.34|0
1651556820000|2022-05-03 05:47:00|287.84|284.48|287.83|284.47|287.84|284.48|287.83|284.47|0
1651556830000|2022-05-03 05:47:10|287.97|284.61|287.97|284.61|287.97|284.61|287.97|284.61|0
1651556840000|2022-05-03 05:47:20|288.1|284.74|288.03|284.67|288.1|284.74|288.03|284.67|0
1651556850000|2022-05-03 05:47:30|288.1|284.74|287.97|284.61|288.1|284.74|287.97|284.61|0
1651556860000|2022-05-03 05:47:40|288.03|284.67|288.1|284.74|288.1|284.74|288.03|284.67|0
1651556870000|2022-05-03 05:47:50|287.97|284.61|288.03|284.67|288.03|284.67|287.97|284.61|0
1651556880000|2022-05-03 05:48:00|288.16|284.8|288.03|284.67|288.16|284.8|288.03|284.67|0
1651556890000|2022-05-03 05:48:10|288.1|284.74|288.23|284.87|288.23|284.87|288.1|284.74|0
1651556900000|2022-05-03 05:48:20|288.36|285|288.62|285.26|288.62|285.26|288.36|285|0
1651556910000|2022-05-03 05:48:30|288.75|285.39|288.88|285.52|288.88|285.52|288.75|285.39|0
1651556920000|2022-05-03 05:48:40|289.01|285.65|289.01|285.65|289.14|285.78|289.01|285.65|0
1651556930000|2022-05-03 05:48:50|288.88|285.52|288.69|285.33|288.88|285.52|288.62|285.26|0
1651556940000|2022-05-03 05:49:00|288.62|285.26|288.36|285|288.62|285.26|288.36|285|0
1651556950000|2022-05-03 05:49:10|288.42|285.06|288.62|285.26|288.62|285.26|288.42|285.06|0
1651556960000|2022-05-03 05:49:20|288.75|285.39|288.75|285.39|288.82|285.46|288.75|285.39|0
1651556970000|2022-05-03 05:49:30|288.62|285.26|288.42|285.06|288.62|285.26|288.42|285.06|0
1651556980000|2022-05-03 05:49:40|288.75|285.39|288.49|285.13|288.75|285.39|288.49|285.13|0
1651556990000|2022-05-03 05:49:50|288.29|284.93|288.23|284.87|288.36|285|288.23|284.87|0
1651557000000|2022-05-03 05:50:00|288.49|285.13|288.49|285.13|288.49|285.13|288.36|285|0
1651557010000|2022-05-03 05:50:10|288.36|285|288.09|284.73|288.36|285|288.09|284.73|0
1651557020000|2022-05-03 05:50:20|288.03|284.67|288.09|284.73|288.09|284.73|288.03|284.67|0
1651557030000|2022-05-03 05:50:30|288.16|284.8|288.09|284.73|288.23|284.87|288.09|284.73|0
1651557040000|2022-05-03 05:50:40|288.23|284.87|288.16|284.8|288.23|284.87|288.16|284.8|0
1651557050000|2022-05-03 05:50:50|288.09|284.73|287.9|284.54|288.09|284.73|287.83|284.47|0
1651557060000|2022-05-03 05:51:00|287.96|284.6|287.96|284.6|287.96|284.6|287.96|284.6|0
1651557080000|2022-05-03 05:51:20|287.83|284.47|287.44|284.08|287.83|284.47|287.44|284.08|0
1651557090000|2022-05-03 05:51:30|287.31|283.95|287.18|283.82|287.31|283.95|287.18|283.82|0
1651557100000|2022-05-03 05:51:40|287.25|283.89|287.25|283.89|287.25|283.89|287.25|283.89|0
1651557110000|2022-05-03 05:51:50|287.18|283.82|287.05|283.69|287.25|283.89|287.05|283.69|0
1651557120000|2022-05-03 05:52:00|286.92|283.56|286.92|283.56|286.99|283.63|286.92|283.56|0
1651557130000|2022-05-03 05:52:10|287.05|283.69|287.05|283.69|287.05|283.69|287.05|283.69|0
1651557140000|2022-05-03 05:52:20|287.18|283.82|287.18|283.82|287.18|283.82|287.18|283.82|0
1651557150000|2022-05-03 05:52:30|287.31|283.95|287.44|284.08|287.44|284.08|287.31|283.95|0
1651557170000|2022-05-03 05:52:50|287.57|284.21|287.57|284.21|287.57|284.21|287.57|284.21|0
1651557180000|2022-05-03 05:53:00|287.64|284.28|287.57|284.21|287.7|284.34|287.57|284.21|0
1651557190000|2022-05-03 05:53:10|287.44|284.08|287.44|284.08|287.51|284.15|287.44|284.08|0
1651557200000|2022-05-03 05:53:20|287.31|283.95|287.25|283.89|287.31|283.95|287.25|283.89|0
1651557210000|2022-05-03 05:53:30|287.18|283.82|286.92|283.56|287.18|283.82|286.92|283.56|0
1651557230000|2022-05-03 05:53:50|287.05|283.69|286.92|283.56|287.05|283.69|286.92|283.56|0
1651557240000|2022-05-03 05:54:00|286.85|283.49|286.92|283.56|286.92|283.56|286.85|283.49|0
1651557250000|2022-05-03 05:54:10|286.85|283.49|286.85|283.49|286.85|283.49|286.85|283.49|0
1651557260000|2022-05-03 05:54:20|286.92|283.56|286.98|283.62|287.05|283.69|286.92|283.56|0
1651557270000|2022-05-03 05:54:30|286.92|283.56|287.05|283.69|287.05|283.69|286.92|283.56|0
1651557280000|2022-05-03 05:54:40|287.18|283.82|287.18|283.82|287.18|283.82|287.18|283.82|0
1651557290000|2022-05-03 05:54:50|287.25|283.89|287.25|283.89|287.44|284.08|287.25|283.89|0
1651557300000|2022-05-03 05:55:00|287.31|283.95|287.38|284.02|287.38|284.02|287.18|283.82|0
1651557310000|2022-05-03 05:55:10|287.44|284.08|287.31|283.95|287.44|284.08|287.18|283.82|0
1651557320000|2022-05-03 05:55:20|287.38|284.02|287.38|284.02|287.38|284.02|287.38|284.02|0
1651557330000|2022-05-03 05:55:30|287.31|283.95|287.44|284.08|287.44|284.08|287.31|283.95|0
1651557340000|2022-05-03 05:55:40|287.31|283.95|287.44|284.08|287.44|284.08|287.18|283.82|0
1651557350000|2022-05-03 05:55:50|287.05|283.69|287.18|283.82|287.18|283.82|287.05|283.69|0
1651557360000|2022-05-03 05:56:00|287.44|284.08|287.37|284.01|287.44|284.08|287.37|284.01|0
1651557370000|2022-05-03 05:56:10|287.18|283.82|287.31|283.95|287.31|283.95|287.18|283.82|0
1651557380000|2022-05-03 05:56:20|287.24|283.88|287.18|283.82|287.24|283.88|287.18|283.82|0
1651557400000|2022-05-03 05:56:40|287.11|283.75|287.18|283.82|287.24|283.88|287.11|283.75|0
1651557410000|2022-05-03 05:56:50|287.24|283.88|287.18|283.82|287.24|283.88|287.11|283.75|0
1651557420000|2022-05-03 05:57:00|287.11|283.75|287.18|283.82|287.18|283.82|287.11|283.75|0
1651557430000|2022-05-03 05:57:10|287.05|283.69|287.31|283.95|287.31|283.95|287.05|283.69|0
1651557440000|2022-05-03 05:57:20|287.18|283.82|287.18|283.82|287.31|283.95|287.18|283.82|0
1651557450000|2022-05-03 05:57:30|287.24|283.88|287.31|283.95|287.31|283.95|287.24|283.88|0
1651557460000|2022-05-03 05:57:40|287.18|283.82|287.31|283.95|287.31|283.95|287.18|283.82|0
1651557470000|2022-05-03 05:57:50|287.24|283.88|287.31|283.95|287.31|283.95|287.24|283.88|0
1651557480000|2022-05-03 05:58:00|287.44|284.08|287.44|284.08|287.44|284.08|287.44|284.08|0
1651557490000|2022-05-03 05:58:10|287.7|284.34|287.7|284.34|287.7|284.34|287.7|284.34|0
1651557500000|2022-05-03 05:58:20|287.77|284.41|287.83|284.47|287.83|284.47|287.77|284.41|0
1651557510000|2022-05-03 05:58:30|287.77|284.41|287.57|284.21|287.83|284.47|287.57|284.21|0
1651557540000|2022-05-03 05:59:00|287.7|284.34|287.31|283.95|287.7|284.34|287.31|283.95|0
1651557550000|2022-05-03 05:59:10|287.44|284.08|287.44|284.08|287.44|284.08|287.37|284.01|0
1651557560000|2022-05-03 05:59:20|287.31|283.95|287.17|283.81|287.31|283.95|287.17|283.81|0
1651557570000|2022-05-03 05:59:30|287.3|283.94|287.3|283.94|287.3|283.94|287.3|283.94|0
1651557590000|2022-05-03 05:59:50|287.44|284.08|287.44|284.08|287.44|284.08|287.37|284.01|0
1651557600000|2022-05-03 06:00:00|287.7|284.34|287.89|284.53|287.96|284.6|287.7|284.34|0
1651557610000|2022-05-03 06:00:10|288.48|285.12|288.09|284.73|288.48|285.12|288.09|284.73|0
1651557620000|2022-05-03 06:00:20|288.22|284.86|288.22|284.86|288.22|284.86|288.09|284.73|0
1651557630000|2022-05-03 06:00:30|288.16|284.8|287.43|284.07|288.16|284.8|287.43|284.07|0
1651557640000|2022-05-03 06:00:40|287.3|283.94|287.43|284.07|287.43|284.07|287.17|283.81|0
1651557650000|2022-05-03 06:00:50|287.57|284.21|287.83|284.47|287.83|284.47|287.57|284.21|0
1651557660000|2022-05-03 06:01:00|287.96|284.6|288.48|285.12|288.48|285.12|287.96|284.6|0
1651557670000|2022-05-03 06:01:10|288.61|285.25|288.35|284.99|288.61|285.25|288.35|284.99|0
1651557680000|2022-05-03 06:01:20|288.48|285.12|288.22|284.86|288.48|285.12|288.22|284.86|0
1651557690000|2022-05-03 06:01:30|288.35|284.99|288.35|284.99|288.42|285.06|288.35|284.99|0
1651557700000|2022-05-03 06:01:40|288.48|285.12|288.22|284.86|288.48|285.12|288.22|284.86|0
1651557710000|2022-05-03 06:01:50|288.09|284.73|287.96|284.6|288.09|284.73|287.83|284.47|0
1651557720000|2022-05-03 06:02:00|288.09|284.73|288.29|284.93|288.35|284.99|288.09|284.73|0
1651557730000|2022-05-03 06:02:10|288.48|285.12|288.48|285.12|288.48|285.12|288.48|285.12|0
1651557740000|2022-05-03 06:02:20|288.68|285.32|288.87|285.51|288.87|285.51|288.68|285.32|0
1651557750000|2022-05-03 06:02:30|288.74|285.38|288.61|285.25|288.74|285.38|288.61|285.25|0
1651557760000|2022-05-03 06:02:40|288.68|285.32|288.74|285.38|288.74|285.38|288.68|285.32|0
1651557770000|2022-05-03 06:02:50|288.61|285.25|288.74|285.38|288.87|285.51|288.61|285.25|0
1651557780000|2022-05-03 06:03:00|289|285.64|289.86|286.5|289.86|286.5|289|285.64|0
1651557790000|2022-05-03 06:03:10|289.79|286.43|290.18|286.82|290.18|286.82|289.79|286.43|0
1651557800000|2022-05-03 06:03:20|290.05|286.69|289.86|286.5|290.05|286.69|289.73|286.37|0
1651557810000|2022-05-03 06:03:30|289.92|286.56|289.79|286.43|289.92|286.56|289.79|286.43|0
1651557820000|2022-05-03 06:03:40|289.99|286.63|289.66|286.3|289.99|286.63|289.66|286.3|0
1651557830000|2022-05-03 06:03:50|289.79|286.43|289.66|286.3|289.79|286.43|289.66|286.3|0
1651557840000|2022-05-03 06:04:00|289.46|286.1|289.46|286.1|289.53|286.17|289.46|286.1|0
1651557850000|2022-05-03 06:04:10|289.4|286.04|289.6|286.24|289.6|286.24|289.26|285.9|0
1651557860000|2022-05-03 06:04:20|289.99|286.63|290.25|286.89|290.25|286.89|289.92|286.56|0
1651557870000|2022-05-03 06:04:30|290.31|286.95|290.71|287.35|290.71|287.35|290.31|286.95|0
1651557880000|2022-05-03 06:04:40|290.84|287.48|290.84|287.48|290.84|287.48|290.84|287.48|0
1651557890000|2022-05-03 06:04:50|290.97|287.61|290.97|287.61|291.04|287.68|290.97|287.61|0
1651557900000|2022-05-03 06:05:00|291.24|287.88|290.97|287.61|291.24|287.88|290.97|287.61|0
1651557910000|2022-05-03 06:05:10|290.84|287.48|290.71|287.35|290.84|287.48|290.71|287.35|0
1651557920000|2022-05-03 06:05:20|290.97|287.61|290.91|287.55|290.97|287.61|290.91|287.55|0
1651557930000|2022-05-03 06:05:30|290.84|287.48|290.84|287.48|290.84|287.48|290.71|287.35|0
1651557940000|2022-05-03 06:05:40|290.91|287.55|290.84|287.48|290.91|287.55|290.84|287.48|0
1651557950000|2022-05-03 06:05:50|290.71|287.35|290.31|286.95|290.71|287.35|290.31|286.95|0
1651557960000|2022-05-03 06:06:00|290.58|287.22|290.58|287.22|290.58|287.22|290.58|287.22|0
1651557970000|2022-05-03 06:06:10|290.71|287.35|290.97|287.61|290.97|287.61|290.71|287.35|0
1651557980000|2022-05-03 06:06:20|291.04|287.68|291.24|287.88|291.24|287.88|290.97|287.61|0
1651557990000|2022-05-03 06:06:30|291.3|287.94|290.97|287.61|291.3|287.94|290.97|287.61|0
1651558000000|2022-05-03 06:06:40|291.1|287.74|291.37|288.01|291.37|288.01|291.1|287.74|0
1651558010000|2022-05-03 06:06:50|291.89|288.53|292.03|288.67|292.03|288.67|291.89|288.53|0
1651558020000|2022-05-03 06:07:00|291.96|288.6|291.89|288.53|291.96|288.6|291.89|288.53|0
1651558030000|2022-05-03 06:07:10|292.03|288.67|292.16|288.8|292.16|288.8|292.03|288.67|0
1651558040000|2022-05-03 06:07:20|292.03|288.67|292.03|288.67|292.03|288.67|292.03|288.67|0
1651558050000|2022-05-03 06:07:30|291.96|288.6|291.76|288.4|291.96|288.6|291.76|288.4|0
1651558060000|2022-05-03 06:07:40|291.83|288.47|291.89|288.53|291.89|288.53|291.76|288.4|0
1651558070000|2022-05-03 06:07:50|291.96|288.6|292.03|288.67|292.03|288.67|291.96|288.6|0
1651558080000|2022-05-03 06:08:00|292.16|288.8|292.03|288.67|292.16|288.8|292.03|288.67|0
1651558090000|2022-05-03 06:08:10|292.09|288.73|291.89|288.53|292.16|288.8|291.89|288.53|0
1651558100000|2022-05-03 06:08:20|291.76|288.4|291.76|288.4|291.76|288.4|291.76|288.4|0
1651558110000|2022-05-03 06:08:30|291.89|288.53|291.89|288.53|291.89|288.53|291.89|288.53|0
1651558130000|2022-05-03 06:08:50|292.02|288.66|291.89|288.53|292.02|288.66|291.89|288.53|0
1651558140000|2022-05-03 06:09:00|291.83|288.47|291.76|288.4|291.83|288.47|291.76|288.4|0
1651558150000|2022-05-03 06:09:10|291.63|288.27|291.37|288.01|291.63|288.27|291.37|288.01|0
1651558160000|2022-05-03 06:09:20|291.63|288.27|291.63|288.27|291.7|288.34|291.63|288.27|0
1651558180000|2022-05-03 06:09:40|291.89|288.53|292.02|288.66|292.02|288.66|291.89|288.53|0
1651558190000|2022-05-03 06:09:50|292.16|288.8|292.36|289|292.36|289|292.16|288.8|0
1651558200000|2022-05-03 06:10:00|292.29|288.93|291.89|288.53|292.29|288.93|291.89|288.53|0
1651558210000|2022-05-03 06:10:10|291.76|288.4|291.63|288.27|291.76|288.4|291.63|288.27|0
1651558220000|2022-05-03 06:10:20|291.76|288.4|291.76|288.4|291.76|288.4|291.76|288.4|0
1651558230000|2022-05-03 06:10:30|291.89|288.53|292.02|288.66|292.02|288.66|291.89|288.53|0
1651558240000|2022-05-03 06:10:40|292.09|288.73|292.16|288.8|292.16|288.8|292.09|288.73|0
1651558250000|2022-05-03 06:10:50|292.42|289.06|292.42|289.06|292.42|289.06|292.42|289.06|0
1651558260000|2022-05-03 06:11:00|292.29|288.93|292.62|289.26|292.62|289.26|292.29|288.93|0
1651558270000|2022-05-03 06:11:10|292.55|289.19|292.68|289.32|292.68|289.32|292.55|289.19|0
1651558280000|2022-05-03 06:11:20|292.55|289.19|292.55|289.19|292.55|289.19|292.55|289.19|0
1651558290000|2022-05-03 06:11:30|292.42|289.06|292.29|288.93|292.42|289.06|292.29|288.93|0
1651558320000|2022-05-03 06:12:00|292.15|288.79|292.15|288.79|292.15|288.79|292.15|288.79|0
1651558330000|2022-05-03 06:12:10|292.02|288.66|291.63|288.27|292.02|288.66|291.63|288.27|0
1651558340000|2022-05-03 06:12:20|291.5|288.14|291.63|288.27|291.63|288.27|291.5|288.14|0
1651558350000|2022-05-03 06:12:30|291.56|288.2|291.56|288.2|291.56|288.2|291.49|288.13|0
1651558360000|2022-05-03 06:12:40|291.63|288.27|291.7|288.34|291.7|288.34|291.63|288.27|0
1651558370000|2022-05-03 06:12:50|291.76|288.4|291.76|288.4|291.76|288.4|291.76|288.4|0
1651558380000|2022-05-03 06:13:00|291.89|288.53|292.15|288.79|292.15|288.79|291.89|288.53|0
1651558390000|2022-05-03 06:13:10|292.29|288.93|292.29|288.93|292.29|288.93|292.22|288.86|0
1651558400000|2022-05-03 06:13:20|292.55|289.19|292.15|288.79|292.55|289.19|292.15|288.79|0
1651558410000|2022-05-03 06:13:30|291.89|288.53|292.02|288.66|292.02|288.66|291.89|288.53|0
1651558420000|2022-05-03 06:13:40|291.89|288.53|291.89|288.53|291.89|288.53|291.83|288.47|0
1651558430000|2022-05-03 06:13:50|291.76|288.4|291.63|288.27|291.76|288.4|291.63|288.27|0
1651558440000|2022-05-03 06:14:00|291.76|288.4|291.76|288.4|291.76|288.4|291.76|288.4|0
1651558450000|2022-05-03 06:14:10|291.89|288.53|291.83|288.47|291.89|288.53|291.76|288.4|0
1651558460000|2022-05-03 06:14:20|291.63|288.27|291.36|288|291.69|288.33|291.36|288|0
1651558470000|2022-05-03 06:14:30|291.49|288.13|291.56|288.2|291.63|288.27|291.49|288.13|0
1651558480000|2022-05-03 06:14:40|291.49|288.13|291.63|288.27|291.63|288.27|291.49|288.13|0
1651558490000|2022-05-03 06:14:50|291.76|288.4|291.89|288.53|291.89|288.53|291.76|288.4|0
1651558500000|2022-05-03 06:15:00|291.83|288.47|291.89|288.53|292.02|288.66|291.76|288.4|0
1651558510000|2022-05-03 06:15:10|291.76|288.4|292.15|288.79|292.15|288.79|291.76|288.4|0
1651558520000|2022-05-03 06:15:20|292.02|288.66|292.15|288.79|292.22|288.86|292.02|288.66|0
1651558530000|2022-05-03 06:15:30|292.22|288.86|292.15|288.79|292.22|288.86|292.15|288.79|0
1651558540000|2022-05-03 06:15:40|292.02|288.66|292.55|289.19|292.55|289.19|292.02|288.66|0
1651558550000|2022-05-03 06:15:50|292.68|289.32|292.68|289.32|292.68|289.32|292.68|289.32|0
1651558560000|2022-05-03 06:16:00|292.81|289.45|292.62|289.26|292.81|289.45|292.55|289.19|0
1651558570000|2022-05-03 06:16:10|292.55|289.19|292.28|288.92|292.55|289.19|292.28|288.92|0
1651558580000|2022-05-03 06:16:20|292.22|288.86|292.15|288.79|292.28|288.92|292.15|288.79|0
1651558590000|2022-05-03 06:16:30|292.22|288.86|292.42|289.06|292.42|289.06|292.22|288.86|0
1651558600000|2022-05-03 06:16:40|292.35|288.99|292.42|289.06|292.42|289.06|292.35|288.99|0
1651558610000|2022-05-03 06:16:50|292.55|289.19|292.55|289.19|292.55|289.19|292.55|289.19|0
1651558620000|2022-05-03 06:17:00|292.42|289.06|292.09|288.73|292.42|289.06|292.09|288.73|0
1651558630000|2022-05-03 06:17:10|292.02|288.66|292.02|288.66|292.02|288.66|291.89|288.53|0
1651558640000|2022-05-03 06:17:20|292.15|288.79|292.15|288.79|292.15|288.79|292.15|288.79|0
1651558650000|2022-05-03 06:17:30|292.09|288.73|292.02|288.66|292.09|288.73|292.02|288.66|0
1651558660000|2022-05-03 06:17:40|291.89|288.53|291.49|288.13|291.89|288.53|291.49|288.13|0
1651558670000|2022-05-03 06:17:50|291.36|288|291.43|288.07|291.43|288.07|291.36|288|0
1651558680000|2022-05-03 06:18:00|291.36|288|291.23|287.87|291.36|288|291.16|287.8|0
1651558690000|2022-05-03 06:18:10|291.1|287.74|291.23|287.87|291.23|287.87|291.1|287.74|0
1651558700000|2022-05-03 06:18:20|290.96|287.6|290.96|287.6|290.96|287.6|290.96|287.6|0
1651558710000|2022-05-03 06:18:30|290.83|287.47|291.1|287.74|291.1|287.74|290.83|287.47|0
1651558720000|2022-05-03 06:18:40|291.23|287.87|291.23|287.87|291.23|287.87|291.23|287.87|0
1651558730000|2022-05-03 06:18:50|291.1|287.74|290.96|287.6|291.1|287.74|290.9|287.54|0
1651558740000|2022-05-03 06:19:00|290.83|287.47|290.31|286.95|290.83|287.47|290.31|286.95|0
1651558750000|2022-05-03 06:19:10|290.57|287.21|290.51|287.15|290.7|287.34|290.51|287.15|0
1651558760000|2022-05-03 06:19:20|290.57|287.21|290.17|286.81|290.57|287.21|290.17|286.81|0
1651558770000|2022-05-03 06:19:30|290.31|286.95|290.31|286.95|290.31|286.95|290.31|286.95|0
1651558780000|2022-05-03 06:19:40|290.37|287.01|290.7|287.34|290.7|287.34|290.37|287.01|0
1651558790000|2022-05-03 06:19:50|290.83|287.47|290.83|287.47|290.9|287.54|290.83|287.47|0
1651558800000|2022-05-03 06:20:00|290.77|287.41|290.7|287.34|290.83|287.47|290.7|287.34|0
1651558810000|2022-05-03 06:20:10|290.57|287.21|290.31|286.95|290.7|287.34|290.31|286.95|0
1651558820000|2022-05-03 06:20:20|290.44|287.08|290.57|287.21|290.7|287.34|290.44|287.08|0
1651558830000|2022-05-03 06:20:30|290.5|287.14|290.57|287.21|290.57|287.21|290.44|287.08|0
1651558840000|2022-05-03 06:20:40|290.7|287.34|290.96|287.6|290.96|287.6|290.7|287.34|0
1651558850000|2022-05-03 06:20:50|291.16|287.8|290.96|287.6|291.16|287.8|290.96|287.6|0
1651558860000|2022-05-03 06:21:00|291.03|287.67|291.03|287.67|291.03|287.67|291.03|287.67|0
1651558870000|2022-05-03 06:21:10|291.09|287.73|291.49|288.13|291.49|288.13|291.09|287.73|0
1651558880000|2022-05-03 06:21:20|291.36|288|291.36|288|291.36|288|291.36|288|0
1651558890000|2022-05-03 06:21:30|291.49|288.13|291.62|288.26|291.62|288.26|291.49|288.13|0
1651558900000|2022-05-03 06:21:40|291.56|288.2|291.36|288|291.56|288.2|291.36|288|0
1651558910000|2022-05-03 06:21:50|291.23|287.87|291.36|288|291.36|288|291.23|287.87|0
1651558920000|2022-05-03 06:22:00|291.23|287.87|291.23|287.87|291.23|287.87|291.23|287.87|0
1651558930000|2022-05-03 06:22:10|291.36|288|291.62|288.26|291.62|288.26|291.36|288|0
1651558940000|2022-05-03 06:22:20|291.49|288.13|291.49|288.13|291.62|288.26|291.49|288.13|0
1651558950000|2022-05-03 06:22:30|291.23|287.87|291.62|288.26|291.62|288.26|291.23|287.87|0
1651558960000|2022-05-03 06:22:40|291.75|288.39|291.69|288.33|291.82|288.46|291.69|288.33|0
1651558970000|2022-05-03 06:22:50|291.56|288.2|291.43|288.07|291.56|288.2|291.43|288.07|0
1651558980000|2022-05-03 06:23:00|291.49|288.13|291.36|288|291.49|288.13|291.36|288|0
1651558990000|2022-05-03 06:23:10|291.22|287.86|291.22|287.86|291.22|287.86|291.16|287.8|0
1651559000000|2022-05-03 06:23:20|291.09|287.73|290.96|287.6|291.09|287.73|290.96|287.6|0
1651559010000|2022-05-03 06:23:30|290.9|287.54|290.83|287.47|290.96|287.6|290.83|287.47|0
1651559020000|2022-05-03 06:23:40|290.9|287.54|290.43|287.07|290.9|287.54|290.43|287.07|0
1651559030000|2022-05-03 06:23:50|290.57|287.21|290.57|287.21|290.63|287.27|290.57|287.21|0
1651559050000|2022-05-03 06:24:10|290.17|286.81|290.17|286.81|290.17|286.81|290.17|286.81|0
1651559060000|2022-05-03 06:24:20|290.3|286.94|290.43|287.07|290.43|287.07|290.3|286.94|0
1651559070000|2022-05-03 06:24:30|290.04|286.68|290.43|287.07|290.57|287.21|290.04|286.68|0
1651559080000|2022-05-03 06:24:40|290.57|287.21|290.83|287.47|290.83|287.47|290.57|287.21|0
1651559090000|2022-05-03 06:24:50|290.77|287.41|290.77|287.41|290.77|287.41|290.77|287.41|0
1651559100000|2022-05-03 06:25:00|290.7|287.34|290.5|287.14|290.7|287.34|290.5|287.14|0
1651559110000|2022-05-03 06:25:10|290.43|287.07|290.57|287.21|290.57|287.21|290.43|287.07|0
1651559120000|2022-05-03 06:25:20|290.5|287.14|290.57|287.21|290.57|287.21|290.43|287.07|0
1651559130000|2022-05-03 06:25:30|290.5|287.14|290.37|287.01|290.5|287.14|290.37|287.01|0
1651559140000|2022-05-03 06:25:40|290.43|287.07|290.37|287.01|290.43|287.07|290.17|286.81|0
1651559150000|2022-05-03 06:25:50|290.3|286.94|290.37|287.01|290.37|287.01|290.24|286.88|0
1651559160000|2022-05-03 06:26:00|290.7|287.34|290.7|287.34|290.76|287.4|290.63|287.27|0
1651559170000|2022-05-03 06:26:10|290.63|287.27|290.76|287.4|290.76|287.4|290.63|287.27|0
1651559180000|2022-05-03 06:26:20|290.63|287.27|290.7|287.34|290.7|287.34|290.63|287.27|0
1651559190000|2022-05-03 06:26:30|290.76|287.4|290.9|287.54|290.9|287.54|290.76|287.4|0
1651559200000|2022-05-03 06:26:40|290.96|287.6|290.83|287.47|290.96|287.6|290.83|287.47|0
1651559210000|2022-05-03 06:26:50|290.9|287.54|291.62|288.26|291.62|288.26|290.9|287.54|0
1651559220000|2022-05-03 06:27:00|291.29|287.93|291.09|287.73|291.29|287.93|291.09|287.73|0
1651559230000|2022-05-03 06:27:10|291.29|287.93|291.22|287.86|291.35|287.99|291.22|287.86|0
1651559240000|2022-05-03 06:27:20|291.09|287.73|291.35|287.99|291.35|287.99|291.09|287.73|0
1651559250000|2022-05-03 06:27:30|291.49|288.13|291.55|288.19|291.55|288.19|291.49|288.13|0
1651559260000|2022-05-03 06:27:40|291.62|288.26|291.49|288.13|291.62|288.26|291.49|288.13|0
1651559270000|2022-05-03 06:27:50|291.62|288.26|291.35|287.99|291.62|288.26|291.35|287.99|0
1651559280000|2022-05-03 06:28:00|291.42|288.06|291.35|287.99|291.42|288.06|291.35|287.99|0
1651559290000|2022-05-03 06:28:10|291.42|288.06|291.29|287.93|291.42|288.06|291.29|287.93|0
1651559300000|2022-05-03 06:28:20|291.35|287.99|291.49|288.13|291.49|288.13|291.35|287.99|0
1651559310000|2022-05-03 06:28:30|291.62|288.26|291.55|288.19|291.75|288.39|291.55|288.19|0
1651559320000|2022-05-03 06:28:40|291.48|288.12|291.42|288.06|291.48|288.12|291.42|288.06|0
1651559330000|2022-05-03 06:28:50|291.35|287.99|291.29|287.93|291.35|287.99|291.29|287.93|0
1651559340000|2022-05-03 06:29:00|291.22|287.86|291.48|288.12|291.48|288.12|291.22|287.86|0
1651559350000|2022-05-03 06:29:10|291.55|288.19|291.35|287.99|291.55|288.19|291.35|287.99|0
1651559360000|2022-05-03 06:29:20|291.22|287.86|290.83|287.47|291.22|287.86|290.83|287.47|0
1651559370000|2022-05-03 06:29:30|290.89|287.53|290.43|287.07|290.89|287.53|290.43|287.07|0
1651559380000|2022-05-03 06:29:40|290.56|287.2|290.63|287.27|290.69|287.33|290.56|287.2|0
1651559390000|2022-05-03 06:29:50|290.69|287.33|290.83|287.47|290.83|287.47|290.69|287.33|0
1651559400000|2022-05-03 06:30:00|290.63|287.27|290.69|287.33|290.69|287.33|290.43|287.07|0
1651559410000|2022-05-03 06:30:10|290.43|287.07|290.63|287.27|290.63|287.27|290.43|287.07|0
1651559420000|2022-05-03 06:30:20|290.56|287.2|290.69|287.33|290.69|287.33|290.56|287.2|0
1651559430000|2022-05-03 06:30:30|290.83|287.47|290.83|287.47|290.83|287.47|290.69|287.33|0
1651559440000|2022-05-03 06:30:40|290.89|287.53|290.96|287.6|290.96|287.6|290.89|287.53|0
1651559450000|2022-05-03 06:30:50|291.03|287.67|290.96|287.6|291.03|287.67|290.96|287.6|0
1651559460000|2022-05-03 06:31:00|291.09|287.73|291.22|287.86|291.22|287.86|291.09|287.73|0
1651559470000|2022-05-03 06:31:10|291.09|287.73|291.22|287.86|291.22|287.86|291.09|287.73|0
1651559480000|2022-05-03 06:31:20|291.16|287.8|291.35|287.99|291.35|287.99|291.16|287.8|0
1651559490000|2022-05-03 06:31:30|291.29|287.93|291.29|287.93|291.42|288.06|291.29|287.93|0
1651559500000|2022-05-03 06:31:40|291.35|287.99|291.35|287.99|291.42|288.06|291.35|287.99|0
1651559510000|2022-05-03 06:31:50|291.48|288.12|291.48|288.12|291.61|288.25|291.48|288.12|0
1651559520000|2022-05-03 06:32:00|291.55|288.19|291.48|288.12|291.55|288.19|291.48|288.12|0
1651559530000|2022-05-03 06:32:10|291.35|287.99|291.61|288.25|291.61|288.25|291.35|287.99|0
1651559540000|2022-05-03 06:32:20|291.75|288.39|291.75|288.39|291.75|288.39|291.75|288.39|0
1651559550000|2022-05-03 06:32:30|291.81|288.45|291.81|288.45|291.81|288.45|291.81|288.45|0
1651559560000|2022-05-03 06:32:40|291.75|288.39|291.61|288.25|291.75|288.39|291.55|288.19|0
1651559570000|2022-05-03 06:32:50|291.68|288.32|291.75|288.39|291.75|288.39|291.68|288.32|0
1651559580000|2022-05-03 06:33:00|291.88|288.52|291.88|288.52|291.88|288.52|291.88|288.52|0
1651559590000|2022-05-03 06:33:10|292.14|288.78|292.14|288.78|292.14|288.78|292.14|288.78|0
1651559600000|2022-05-03 06:33:20|292.08|288.72|291.95|288.59|292.08|288.72|291.95|288.59|0
1651559610000|2022-05-03 06:33:30|291.88|288.52|291.75|288.39|291.95|288.59|291.75|288.39|0
1651559620000|2022-05-03 06:33:40|291.48|288.12|291.48|288.12|291.48|288.12|291.35|287.99|0
1651559630000|2022-05-03 06:33:50|291.42|288.06|291.48|288.12|291.48|288.12|291.35|287.99|0
1651559640000|2022-05-03 06:34:00|291.55|288.19|291.55|288.19|291.55|288.19|291.55|288.19|0
1651559650000|2022-05-03 06:34:10|291.48|288.12|291.55|288.19|291.61|288.25|291.48|288.12|0
1651559660000|2022-05-03 06:34:20|291.61|288.25|291.48|288.12|291.61|288.25|291.48|288.12|0
1651559670000|2022-05-03 06:34:30|291.35|287.99|290.95|287.59|291.35|287.99|290.82|287.46|0
1651559680000|2022-05-03 06:34:40|290.82|287.46|290.69|287.33|290.82|287.46|290.69|287.33|0
1651559690000|2022-05-03 06:34:50|290.5|287.14|290.56|287.2|290.56|287.2|290.5|287.14|0
1651559700000|2022-05-03 06:35:00|290.63|287.27|290.69|287.33|290.69|287.33|290.63|287.27|0
1651559710000|2022-05-03 06:35:10|290.76|287.4|290.69|287.33|290.76|287.4|290.69|287.33|0
1651559720000|2022-05-03 06:35:20|290.63|287.27|290.56|287.2|290.63|287.27|290.56|287.2|0
1651559730000|2022-05-03 06:35:30|290.63|287.27|290.56|287.2|290.63|287.27|290.5|287.14|0
1651559740000|2022-05-03 06:35:40|290.69|287.33|290.63|287.27|290.69|287.33|290.63|287.27|0
1651559750000|2022-05-03 06:35:50|290.5|287.14|290.56|287.2|290.56|287.2|290.43|287.07|0
1651559760000|2022-05-03 06:36:00|290.69|287.33|290.5|287.14|290.69|287.33|290.5|287.14|0
1651559770000|2022-05-03 06:36:10|290.69|287.33|290.63|287.27|290.69|287.33|290.63|287.27|0
1651559780000|2022-05-03 06:36:20|290.69|287.33|290.95|287.59|290.95|287.59|290.63|287.27|0
1651559790000|2022-05-03 06:36:30|291.02|287.66|291.02|287.66|291.08|287.72|291.02|287.66|0
1651559800000|2022-05-03 06:36:40|290.95|287.59|290.76|287.4|290.95|287.59|290.76|287.4|0
1651559810000|2022-05-03 06:36:50|290.69|287.33|290.69|287.33|290.76|287.4|290.69|287.33|0
1651559820000|2022-05-03 06:37:00|290.76|287.4|290.89|287.53|290.89|287.53|290.76|287.4|0
1651559830000|2022-05-03 06:37:10|290.95|287.59|290.95|287.59|290.95|287.59|290.95|287.59|0
1651559840000|2022-05-03 06:37:20|290.69|287.33|290.69|287.33|290.69|287.33|290.63|287.27|0
1651559850000|2022-05-03 06:37:30|290.76|287.4|290.76|287.4|290.76|287.4|290.76|287.4|0
1651559860000|2022-05-03 06:37:40|290.82|287.46|290.76|287.4|290.82|287.46|290.76|287.4|0
1651559870000|2022-05-03 06:37:50|290.69|287.33|290.82|287.46|290.89|287.53|290.69|287.33|0
1651559880000|2022-05-03 06:38:00|290.76|287.4|290.82|287.46|290.82|287.46|290.69|287.33|0
1651559890000|2022-05-03 06:38:10|290.89|287.53|290.69|287.33|290.89|287.53|290.69|287.33|0
1651559900000|2022-05-03 06:38:20|290.56|287.2|290.23|286.87|290.56|287.2|290.23|286.87|0
1651559910000|2022-05-03 06:38:30|290.16|286.8|290.43|287.07|290.43|287.07|290.16|286.8|0
1651559920000|2022-05-03 06:38:40|290.29|286.93|290.29|286.93|290.36|287|290.29|286.93|0
1651559930000|2022-05-03 06:38:50|290.23|286.87|290.16|286.8|290.23|286.87|290.16|286.8|0
1651559940000|2022-05-03 06:39:00|290.29|286.93|290.56|287.2|290.56|287.2|290.29|286.93|0
1651559950000|2022-05-03 06:39:10|290.63|287.27|290.62|287.26|290.63|287.27|290.62|287.26|0
1651559960000|2022-05-03 06:39:20|290.69|287.33|290.42|287.06|290.69|287.33|290.42|287.06|0
1651559970000|2022-05-03 06:39:30|290.49|287.13|290.16|286.8|290.49|287.13|290.16|286.8|0
1651559980000|2022-05-03 06:39:40|290.23|286.87|290.29|286.93|290.29|286.93|290.23|286.87|0
1651559990000|2022-05-03 06:39:50|290.16|286.8|290.29|286.93|290.29|286.93|290.16|286.8|0
1651560020000|2022-05-03 06:40:20|290.36|287|290.29|286.93|290.36|287|290.29|286.93|0
1651560030000|2022-05-03 06:40:30|290.16|286.8|290.03|286.67|290.29|286.93|290.03|286.67|0
1651560040000|2022-05-03 06:40:40|290.1|286.74|290.03|286.67|290.1|286.74|290.03|286.67|0
1651560050000|2022-05-03 06:40:50|289.97|286.61|290.16|286.8|290.16|286.8|289.9|286.54|0
1651560060000|2022-05-03 06:41:00|290.23|286.87|290.16|286.8|290.29|286.93|290.16|286.8|0
1651560070000|2022-05-03 06:41:10|290.03|286.67|289.9|286.54|290.03|286.67|289.77|286.41|0
1651560080000|2022-05-03 06:41:20|289.83|286.47|289.64|286.28|289.83|286.47|289.64|286.28|0
1651560090000|2022-05-03 06:41:30|289.37|286.01|289.37|286.01|289.37|286.01|289.31|285.95|0
1651560100000|2022-05-03 06:41:40|289.57|286.21|289.5|286.14|289.64|286.28|289.5|286.14|0
1651560110000|2022-05-03 06:41:50|289.64|286.28|290.03|286.67|290.03|286.67|289.64|286.28|0
1651560120000|2022-05-03 06:42:00|289.9|286.54|289.97|286.61|289.97|286.61|289.9|286.54|0
1651560130000|2022-05-03 06:42:10|289.9|286.54|289.97|286.61|290.03|286.67|289.9|286.54|0
1651560140000|2022-05-03 06:42:20|290.03|286.67|289.9|286.54|290.03|286.67|289.9|286.54|0
1651560150000|2022-05-03 06:42:30|289.7|286.34|289.77|286.41|289.77|286.41|289.63|286.27|0
1651560160000|2022-05-03 06:42:40|289.7|286.34|289.7|286.34|289.7|286.34|289.7|286.34|0
1651560170000|2022-05-03 06:42:50|289.77|286.41|289.83|286.47|289.83|286.47|289.77|286.41|0
1651560180000|2022-05-03 06:43:00|289.9|286.54|289.9|286.54|289.9|286.54|289.9|286.54|0
1651560200000|2022-05-03 06:43:20|289.83|286.47|289.83|286.47|289.83|286.47|289.83|286.47|0
1651560210000|2022-05-03 06:43:30|289.96|286.6|289.9|286.54|289.96|286.6|289.9|286.54|0
1651560220000|2022-05-03 06:43:40|289.96|286.6|290.36|287|290.36|287|289.96|286.6|0
1651560230000|2022-05-03 06:43:50|290.42|287.06|290.16|286.8|290.49|287.13|290.16|286.8|0
1651560240000|2022-05-03 06:44:00|290.36|287|290.55|287.19|290.55|287.19|290.36|287|0
1651560250000|2022-05-03 06:44:10|290.42|287.06|290.36|287|290.42|287.06|290.36|287|0
1651560260000|2022-05-03 06:44:20|289.96|286.6|290.1|286.74|290.1|286.74|289.96|286.6|0
1651560270000|2022-05-03 06:44:30|290.16|286.8|290.1|286.74|290.16|286.8|290.1|286.74|0
1651560280000|2022-05-03 06:44:40|290.03|286.67|290.1|286.74|290.1|286.74|290.03|286.67|0
1651560290000|2022-05-03 06:44:50|290.03|286.67|290.03|286.67|290.03|286.67|289.83|286.47|0
1651560300000|2022-05-03 06:45:00|290.16|286.8|290.36|287|290.36|287|290.1|286.74|0
1651560310000|2022-05-03 06:45:10|290.42|287.06|290.03|286.67|290.42|287.06|290.03|286.67|0
1651560320000|2022-05-03 06:45:20|290.16|286.8|291.02|287.66|291.02|287.66|290.03|286.67|0
1651560330000|2022-05-03 06:45:30|290.82|287.46|290.68|287.32|290.82|287.46|290.68|287.32|0
1651560340000|2022-05-03 06:45:40|290.75|287.39|290.68|287.32|290.82|287.46|290.68|287.32|0
1651560350000|2022-05-03 06:45:50|290.55|287.19|290.75|287.39|290.75|287.39|290.55|287.19|0
1651560360000|2022-05-03 06:46:00|290.88|287.52|291.08|287.72|291.08|287.72|290.88|287.52|0
1651560370000|2022-05-03 06:46:10|291.02|287.66|290.82|287.46|291.02|287.66|290.82|287.46|0
1651560380000|2022-05-03 06:46:20|290.95|287.59|291.21|287.85|291.21|287.85|290.95|287.59|0
1651560400000|2022-05-03 06:46:40|291.08|287.72|291.08|287.72|291.08|287.72|290.95|287.59|0
1651560410000|2022-05-03 06:46:50|291.15|287.79|291.15|287.79|291.15|287.79|291.15|287.79|0
1651560420000|2022-05-03 06:47:00|291.08|287.72|290.95|287.59|291.08|287.72|290.95|287.59|0
1651560430000|2022-05-03 06:47:10|291.02|287.66|291.15|287.79|291.15|287.79|290.95|287.59|0
1651560440000|2022-05-03 06:47:20|291.08|287.72|291.21|287.85|291.21|287.85|290.81|287.45|0
1651560460000|2022-05-03 06:47:40|291.47|288.11|291.74|288.38|291.74|288.38|291.47|288.11|0
1651560470000|2022-05-03 06:47:50|291.61|288.25|291.47|288.11|291.61|288.25|291.47|288.11|0
1651560480000|2022-05-03 06:48:00|291.61|288.25|291.81|288.45|291.81|288.45|291.6|288.24|0
1651560490000|2022-05-03 06:48:10|291.87|288.51|291.81|288.45|291.87|288.51|291.81|288.45|0
1651560500000|2022-05-03 06:48:20|291.74|288.38|291.81|288.45|291.87|288.51|291.74|288.38|0
1651560510000|2022-05-03 06:48:30|291.94|288.58|292|288.64|292|288.64|291.94|288.58|0
1651560520000|2022-05-03 06:48:40|291.94|288.58|292|288.64|292|288.64|291.94|288.58|0
1651560530000|2022-05-03 06:48:50|291.87|288.51|291.87|288.51|291.87|288.51|291.87|288.51|0
1651560540000|2022-05-03 06:49:00|291.8|288.44|291.74|288.38|291.8|288.44|291.74|288.38|0
1651560550000|2022-05-03 06:49:10|291.6|288.24|291.6|288.24|291.8|288.44|291.6|288.24|0
1651560560000|2022-05-03 06:49:20|291.54|288.18|291.34|287.98|291.54|288.18|291.34|287.98|0
1651560570000|2022-05-03 06:49:30|291.28|287.92|291.34|287.98|291.34|287.98|291.28|287.92|0
1651560580000|2022-05-03 06:49:40|291.6|288.24|291.6|288.24|291.6|288.24|291.6|288.24|0
1651560590000|2022-05-03 06:49:50|291.54|288.18|291.54|288.18|291.54|288.18|291.54|288.18|0
1651560600000|2022-05-03 06:50:00|291.34|287.98|291.21|287.85|291.34|287.98|291.21|287.85|0
1651560610000|2022-05-03 06:50:10|291.08|287.72|290.81|287.45|291.08|287.72|290.81|287.45|0
1651560620000|2022-05-03 06:50:20|290.94|287.58|290.68|287.32|290.94|287.58|290.68|287.32|0
1651560630000|2022-05-03 06:50:30|290.81|287.45|290.94|287.58|290.94|287.58|290.81|287.45|0
1651560640000|2022-05-03 06:50:40|290.88|287.52|290.55|287.19|290.88|287.52|290.55|287.19|0
1651560650000|2022-05-03 06:50:50|290.68|287.32|290.68|287.32|290.68|287.32|290.68|287.32|0
1651560660000|2022-05-03 06:51:00|290.75|287.39|290.75|287.39|290.75|287.39|290.68|287.32|0
1651560670000|2022-05-03 06:51:10|290.62|287.26|290.55|287.19|290.62|287.26|290.55|287.19|0
1651560680000|2022-05-03 06:51:20|290.68|287.32|290.81|287.45|290.94|287.58|290.68|287.32|0
1651560690000|2022-05-03 06:51:30|291.01|287.65|291.08|287.72|291.08|287.72|291.01|287.65|0
1651560700000|2022-05-03 06:51:40|291.21|287.85|290.94|287.58|291.21|287.85|290.94|287.58|0
1651560710000|2022-05-03 06:51:50|290.88|287.52|290.81|287.45|290.94|287.58|290.81|287.45|0
1651560720000|2022-05-03 06:52:00|290.88|287.52|290.75|287.39|290.88|287.52|290.75|287.39|0
1651560730000|2022-05-03 06:52:10|290.81|287.45|291.01|287.65|291.14|287.78|290.81|287.45|0
1651560740000|2022-05-03 06:52:20|290.88|287.52|290.88|287.52|290.88|287.52|290.75|287.39|0
1651560750000|2022-05-03 06:52:30|290.81|287.45|291.07|287.71|291.07|287.71|290.81|287.45|0
1651560760000|2022-05-03 06:52:40|291.14|287.78|290.94|287.58|291.14|287.78|290.94|287.58|0
1651560770000|2022-05-03 06:52:50|291.07|287.71|291.07|287.71|291.07|287.71|291.01|287.65|0
1651560780000|2022-05-03 06:53:00|291.01|287.65|291.07|287.71|291.07|287.71|290.94|287.58|0
1651560790000|2022-05-03 06:53:10|290.81|287.45|291.21|287.85|291.21|287.85|290.81|287.45|0
1651560800000|2022-05-03 06:53:20|291.34|287.98|291.21|287.85|291.34|287.98|291.21|287.85|0
1651560810000|2022-05-03 06:53:30|291.27|287.91|291.34|287.98|291.41|288.05|291.27|287.91|0
1651560820000|2022-05-03 06:53:40|293.15|289.79|293.29|289.93|293.29|289.93|293.15|289.79|0
1651560830000|2022-05-03 06:53:50|293.15|289.79|293.42|290.06|293.42|290.06|293.15|289.79|0
1651560840000|2022-05-03 06:54:00|293.55|290.19|291.39|288.03|293.55|290.19|291.39|288.03|0
1651560850000|2022-05-03 06:54:10|291.46|288.1|291.46|288.1|291.46|288.1|291.46|288.1|0
1651560860000|2022-05-03 06:54:20|291.52|288.16|291.79|288.43|291.79|288.43|291.46|288.1|0
1651560870000|2022-05-03 06:54:30|291.73|288.37|291.79|288.43|291.86|288.5|291.66|288.3|0
1651560880000|2022-05-03 06:54:40|291.73|288.37|291.79|288.43|291.79|288.43|291.73|288.37|0
1651560890000|2022-05-03 06:54:50|291.86|288.5|291.79|288.43|291.86|288.5|291.79|288.43|0
1651560900000|2022-05-03 06:55:00|291.73|288.37|291.73|288.37|291.79|288.43|291.59|288.23|0
1651560910000|2022-05-03 06:55:10|291.66|288.3|291.59|288.23|291.66|288.3|291.59|288.23|0
1651560920000|2022-05-03 06:55:20|291.66|288.3|291.52|288.16|291.66|288.3|291.52|288.16|0
1651560930000|2022-05-03 06:55:30|291.66|288.3|291.92|288.56|291.92|288.56|291.66|288.3|0
1651560940000|2022-05-03 06:55:40|291.86|288.5|291.99|288.63|292.05|288.69|291.86|288.5|0
1651560950000|2022-05-03 06:55:50|292.05|288.69|292.05|288.69|292.05|288.69|291.99|288.63|0
1651560960000|2022-05-03 06:56:00|291.99|288.63|292.05|288.69|292.05|288.69|291.99|288.63|0
1651560970000|2022-05-03 06:56:10|292.12|288.76|292.05|288.69|292.12|288.76|292.05|288.69|0
1651560980000|2022-05-03 06:56:20|292.18|288.82|292.18|288.82|292.39|289.03|292.18|288.82|0
1651560990000|2022-05-03 06:56:30|292.32|288.96|292.71|289.35|292.71|289.35|292.32|288.96|0
1651561000000|2022-05-03 06:56:40|292.45|289.09|292.65|289.29|292.71|289.35|292.45|289.09|0
1651561010000|2022-05-03 06:56:50|293.11|289.75|292.85|289.49|293.11|289.75|292.71|289.35|0
1651561020000|2022-05-03 06:57:00|292.71|289.35|292.45|289.09|292.71|289.35|292.45|289.09|0
1651561030000|2022-05-03 06:57:10|292.52|289.16|292.38|289.02|292.52|289.16|292.25|288.89|0
1651561040000|2022-05-03 06:57:20|292.18|288.82|292.32|288.96|292.32|288.96|292.18|288.82|0
1651561050000|2022-05-03 06:57:30|292.18|288.82|292.18|288.82|292.18|288.82|291.99|288.63|0
1651561060000|2022-05-03 06:57:40|292.32|288.96|292.32|288.96|292.38|289.02|292.32|288.96|0
1651561070000|2022-05-03 06:57:50|292.18|288.82|292.65|289.29|292.65|289.29|292.18|288.82|0
1651561080000|2022-05-03 06:58:00|292.71|289.35|292.71|289.35|292.71|289.35|292.65|289.29|0
1651561090000|2022-05-03 06:58:10|292.78|289.42|292.71|289.35|292.84|289.48|292.71|289.35|0
1651561100000|2022-05-03 06:58:20|292.84|289.48|292.58|289.22|292.84|289.48|292.58|289.22|0
1651561110000|2022-05-03 06:58:30|292.45|289.09|292.58|289.22|292.58|289.22|292.45|289.09|0
1651561120000|2022-05-03 06:58:40|292.71|289.35|292.58|289.22|292.71|289.35|292.58|289.22|0
1651561130000|2022-05-03 06:58:50|292.65|289.29|292.45|289.09|292.65|289.29|292.45|289.09|0
1651561140000|2022-05-03 06:59:00|292.31|288.95|292.18|288.82|292.31|288.95|292.18|288.82|0
1651561150000|2022-05-03 06:59:10|292.05|288.69|292.18|288.82|292.18|288.82|292.05|288.69|0
1651561160000|2022-05-03 06:59:20|292.05|288.69|292.25|288.89|292.25|288.89|292.05|288.69|0
1651561170000|2022-05-03 06:59:30|292.18|288.82|292.58|289.22|292.58|289.22|292.18|288.82|0
1651561180000|2022-05-03 06:59:40|292.71|289.35|292.78|289.42|292.78|289.42|292.65|289.29|0
1651561190000|2022-05-03 06:59:50|292.98|289.62|292.38|289.02|292.98|289.62|292.18|288.82|0
1651561200000|2022-05-03 07:00:00|292.45|289.09|292.91|289.55|292.98|289.62|292.45|289.09|0
1651561210000|2022-05-03 07:00:10|292.98|289.62|292.38|289.02|292.98|289.62|292.38|289.02|0
1651561220000|2022-05-03 07:00:20|292.45|289.09|292.31|288.95|292.45|289.09|292.31|288.95|0
1651561230000|2022-05-03 07:00:30|292.91|289.55|292.58|289.22|292.91|289.55|292.58|289.22|0
1651561240000|2022-05-03 07:00:40|292.84|289.48|293.24|289.88|293.24|289.88|292.84|289.48|0
1651561250000|2022-05-03 07:00:50|293.37|290.01|294.04|290.68|294.04|290.68|293.37|290.01|0
1651561260000|2022-05-03 07:01:00|294.3|290.94|294.17|290.81|294.3|290.94|294.17|290.81|0
1651561270000|2022-05-03 07:01:10|294.3|290.94|294.3|290.94|294.43|291.07|294.17|290.81|0
1651561280000|2022-05-03 07:01:20|294.11|290.75|294.04|290.68|294.3|290.94|294.04|290.68|0
1651561290000|2022-05-03 07:01:30|293.77|290.41|294.57|291.21|294.57|291.21|293.77|290.41|0
1651561300000|2022-05-03 07:01:40|294.7|291.34|294.43|291.07|294.7|291.34|294.43|291.07|0
1651561310000|2022-05-03 07:01:50|294.3|290.94|294.7|291.34|294.83|291.47|294.3|290.94|0
1651561320000|2022-05-03 07:02:00|295.1|291.74|294.97|291.61|295.1|291.74|294.9|291.54|0
1651561330000|2022-05-03 07:02:10|295.1|291.74|295.37|292.01|295.37|292.01|295.1|291.74|0
1651561340000|2022-05-03 07:02:20|295.9|292.54|295.9|292.54|295.9|292.54|295.63|292.27|0
1651561350000|2022-05-03 07:02:30|295.63|292.27|295.37|292.01|295.9|292.54|295.37|292.01|0
1651561360000|2022-05-03 07:02:40|295.23|291.87|294.57|291.21|295.23|291.87|294.57|291.21|0
1651561370000|2022-05-03 07:02:50|294.5|291.14|294.7|291.34|294.7|291.34|294.04|290.68|0
1651561380000|2022-05-03 07:03:00|295.1|291.74|294.43|291.07|295.1|291.74|294.43|291.07|0
1651561390000|2022-05-03 07:03:10|294.3|290.94|294.37|291.01|294.37|291.01|294.3|290.94|0
1651561400000|2022-05-03 07:03:20|294.43|291.07|294.43|291.07|294.43|291.07|294.37|291.01|0
1651561410000|2022-05-03 07:03:30|294.97|291.61|295.5|292.14|295.5|292.14|294.97|291.61|0
1651561420000|2022-05-03 07:03:40|295.23|291.87|295.1|291.74|295.23|291.87|294.83|291.47|0
1651561430000|2022-05-03 07:03:50|294.83|291.47|295.03|291.67|295.17|291.81|294.83|291.47|0
1651561440000|2022-05-03 07:04:00|295.1|291.74|295.43|292.07|295.43|292.07|295.1|291.74|0
1651561450000|2022-05-03 07:04:10|295.63|292.27|295.63|292.27|295.7|292.34|295.63|292.27|0
1651561460000|2022-05-03 07:04:20|295.36|292|295.36|292|295.36|292|295.23|291.87|0
1651561470000|2022-05-03 07:04:30|295.63|292.27|295.57|292.21|295.63|292.27|295.57|292.21|0
1651561480000|2022-05-03 07:04:40|295.5|292.14|296.3|292.94|296.3|292.94|295.5|292.14|0
1651561490000|2022-05-03 07:04:50|296.7|293.34|297.03|293.67|297.03|293.67|296.7|293.34|0
1651561500000|2022-05-03 07:05:00|296.99|294.11|296.59|293.71|296.99|294.11|296.53|293.65|0
1651561510000|2022-05-03 07:05:10|296.32|293.44|295.92|293.04|296.46|293.58|295.92|293.04|0
1651561520000|2022-05-03 07:05:20|296.32|293.44|296.66|293.78|296.66|293.78|296.26|293.38|0
1651561530000|2022-05-03 07:05:30|296.99|294.11|297.13|294.25|297.13|294.25|296.86|293.98|0
1651561540000|2022-05-03 07:05:40|297.39|294.51|297.46|294.58|297.66|294.78|297.39|294.51|0
1651561550000|2022-05-03 07:05:50|297.26|294.38|297.33|294.45|297.33|294.45|297.06|294.18|0
1651561560000|2022-05-03 07:06:00|297.39|294.51|297.13|294.25|297.39|294.51|297.13|294.25|0
1651561570000|2022-05-03 07:06:10|296.86|293.98|295.79|292.91|296.86|293.98|295.79|292.91|0
1651561580000|2022-05-03 07:06:20|296.39|293.51|296.46|293.58|296.46|293.58|296.39|293.51|0
1651561590000|2022-05-03 07:06:30|296.13|293.25|296.06|293.18|296.19|293.31|296.06|293.18|0
1651561600000|2022-05-03 07:06:40|295.99|293.11|294.63|291.75|295.99|293.11|294.5|291.62|0
1651561610000|2022-05-03 07:06:50|295.03|292.15|295.57|292.69|295.57|292.69|295.03|292.15|0
1651561620000|2022-05-03 07:07:00|295.5|292.62|295.1|292.22|295.5|292.62|295.1|292.22|0
1651561630000|2022-05-03 07:07:10|294.9|292.02|296.92|294.04|297.25|294.37|294.9|292.02|0
1651561640000|2022-05-03 07:07:20|296.78|293.9|296.45|293.57|296.78|293.9|296.45|293.57|0
1651561650000|2022-05-03 07:07:30|296.12|293.24|294.92|292.04|296.18|293.3|294.92|292.04|0
1651561660000|2022-05-03 07:07:40|295.05|292.17|294.92|292.04|295.18|292.3|294.92|292.04|0
1651561670000|2022-05-03 07:07:50|294.99|292.11|294.59|291.71|295.12|292.24|294.59|291.71|0
1651561680000|2022-05-03 07:08:00|294.25|291.37|293.19|290.31|294.25|291.37|293.19|290.31|0
1651561690000|2022-05-03 07:08:10|293.72|290.84|292.93|290.05|293.72|290.84|292.93|290.05|0
1651561700000|2022-05-03 07:08:20|292.8|289.92|292.53|289.65|292.8|289.92|292.53|289.65|0
1651561710000|2022-05-03 07:08:30|292.34|289.46|292.67|289.79|292.87|289.99|292.34|289.46|0
1651561720000|2022-05-03 07:08:40|292.93|290.05|293.33|290.45|293.33|290.45|292.93|290.05|0
1651561730000|2022-05-03 07:08:50|293.06|290.18|293|290.12|293.06|290.18|292.87|289.99|0
1651561740000|2022-05-03 07:09:00|293.06|290.18|292.8|289.92|293.06|290.18|292.8|289.92|0
1651561750000|2022-05-03 07:09:10|292.87|289.99|292.66|289.78|292.87|289.99|292.66|289.78|0
1651561760000|2022-05-03 07:09:20|292.87|289.99|293.19|290.31|293.19|290.31|292.66|289.78|0
1651561770000|2022-05-03 07:09:30|293|290.12|292.2|289.32|293|290.12|292.07|289.19|0
1651561780000|2022-05-03 07:09:40|291.61|288.73|291.74|288.86|291.74|288.86|291.55|288.67|0
1651561790000|2022-05-03 07:09:50|291.61|288.73|291.55|288.67|291.68|288.8|291.55|288.67|0
1651561800000|2022-05-03 07:10:00|291.34|288.46|291.02|288.14|291.34|288.46|291.02|288.14|0
1651561810000|2022-05-03 07:10:10|290.95|288.07|290.89|288.01|290.95|288.07|290.69|287.81|0
1651561820000|2022-05-03 07:10:20|290.62|287.74|291.21|288.33|291.21|288.33|290.62|287.74|0
1651561830000|2022-05-03 07:10:30|290.95|288.07|290.69|287.81|290.95|288.07|290.69|287.81|0
1651561840000|2022-05-03 07:10:40|291.08|288.2|291.08|288.2|291.15|288.27|291.08|288.2|0
1651561850000|2022-05-03 07:10:50|291.61|288.73|291.74|288.86|291.74|288.86|291.61|288.73|0
1651561860000|2022-05-03 07:11:00|291.61|288.73|291.74|288.86|291.81|288.93|291.54|288.66|0
1651561870000|2022-05-03 07:11:10|291.94|289.06|292.4|289.52|292.4|289.52|291.94|289.06|0
1651561880000|2022-05-03 07:11:20|292.66|289.78|292.8|289.92|292.8|289.92|292.66|289.78|0
1651561890000|2022-05-03 07:11:30|293.19|290.31|293|290.12|293.19|290.31|293|290.12|0
1651561900000|2022-05-03 07:11:40|293.19|290.31|292.93|290.05|293.19|290.31|292.93|290.05|0
1651561910000|2022-05-03 07:11:50|293.32|290.44|294.12|291.24|294.12|291.24|293.32|290.44|0
1651561920000|2022-05-03 07:12:00|293.99|291.11|293.59|290.71|293.99|291.11|293.59|290.71|0
1651561930000|2022-05-03 07:12:10|293.32|290.44|293.72|290.84|293.72|290.84|293.32|290.44|0
1651561940000|2022-05-03 07:12:20|293.39|290.51|292.86|289.98|293.39|290.51|292.73|289.85|0
1651561950000|2022-05-03 07:12:30|293.13|290.25|293.06|290.18|293.13|290.25|292.93|290.05|0
1651561960000|2022-05-03 07:12:40|292.79|289.91|293.13|290.25|293.19|290.31|292.79|289.91|0
1651561970000|2022-05-03 07:12:50|293.32|290.44|293.46|290.58|293.46|290.58|293.32|290.44|0
1651561980000|2022-05-03 07:13:00|293.66|290.78|293.46|290.58|293.79|290.91|293.46|290.58|0
1651561990000|2022-05-03 07:13:10|293.26|290.38|293.32|290.44|293.32|290.44|293.19|290.31|0
1651562000000|2022-05-03 07:13:20|293.46|290.58|293.32|290.44|293.46|290.58|293.32|290.44|0
1651562010000|2022-05-03 07:13:30|293.52|290.64|293.72|290.84|293.72|290.84|293.46|290.58|0
1651562020000|2022-05-03 07:13:40|293.39|290.51|292.93|290.05|293.39|290.51|292.93|290.05|0
1651562030000|2022-05-03 07:13:50|292.79|289.91|292.93|290.05|292.93|290.05|292.79|289.91|0
1651562040000|2022-05-03 07:14:00|292.66|289.78|292.79|289.91|292.79|289.91|292.66|289.78|0
1651562050000|2022-05-03 07:14:10|292.93|290.05|292.4|289.52|292.93|290.05|292.13|289.25|0
1651562060000|2022-05-03 07:14:20|292.2|289.32|291.61|288.73|292.2|289.32|291.61|288.73|0
1651562070000|2022-05-03 07:14:30|291.47|288.59|291.61|288.73|291.67|288.79|291.47|288.59|0
1651562080000|2022-05-03 07:14:40|291.81|288.93|292.13|289.25|292.13|289.25|291.81|288.93|0
1651562090000|2022-05-03 07:14:50|291.74|288.86|291.94|289.06|291.94|289.06|291.74|288.86|0
1651562100000|2022-05-03 07:15:00|291.87|288.99|291.61|288.73|291.87|288.99|291.61|288.73|0
1651562110000|2022-05-03 07:15:10|291.47|288.59|292.26|289.38|292.26|289.38|291.47|288.59|0
1651562120000|2022-05-03 07:15:20|291.94|289.06|291.61|288.73|291.94|289.06|291.47|288.59|0
1651562130000|2022-05-03 07:15:30|291.34|288.46|292.07|289.19|292.07|289.19|291.21|288.33|0
1651562140000|2022-05-03 07:15:40|292.53|289.65|293.06|290.18|293.06|290.18|292.4|289.52|0
1651562150000|2022-05-03 07:15:50|293.13|290.25|293.06|290.18|293.13|290.25|292.73|289.85|0
1651562160000|2022-05-03 07:16:00|292.99|290.11|292.4|289.52|292.99|290.11|292.13|289.25|0
1651562170000|2022-05-03 07:16:10|292.46|289.58|292.33|289.45|292.46|289.58|292.33|289.45|0
1651562180000|2022-05-03 07:16:20|292.46|289.58|292.53|289.65|292.53|289.65|292.46|289.58|0
1651562190000|2022-05-03 07:16:30|292.46|289.58|292.53|289.65|292.66|289.78|292.46|289.58|0
1651562200000|2022-05-03 07:16:40|292.4|289.52|292.4|289.52|292.66|289.78|292.4|289.52|0
1651562210000|2022-05-03 07:16:50|292.46|289.58|292.53|289.65|292.73|289.85|292.46|289.58|0
1651562220000|2022-05-03 07:17:00|292.92|290.04|292.6|289.72|292.92|290.04|292.53|289.65|0
1651562230000|2022-05-03 07:17:10|292.46|289.58|292.86|289.98|292.86|289.98|292.46|289.58|0
1651562240000|2022-05-03 07:17:20|292.92|290.04|293.13|290.25|293.19|290.31|292.92|290.04|0
1651562250000|2022-05-03 07:17:30|293.19|290.31|292.53|289.65|293.19|290.31|292.53|289.65|0
1651562260000|2022-05-03 07:17:40|292.66|289.78|293.26|290.38|293.26|290.38|292.66|289.78|0
1651562270000|2022-05-03 07:17:50|293.19|290.31|293.39|290.51|293.65|290.77|293.19|290.31|0
1651562280000|2022-05-03 07:18:00|293.85|290.97|293.39|290.51|293.85|290.97|293.39|290.51|0
1651562290000|2022-05-03 07:18:10|293.32|290.44|293.72|290.84|293.85|290.97|293.32|290.44|0
1651562300000|2022-05-03 07:18:20|293.39|290.51|293.26|290.38|293.39|290.51|293.26|290.38|0
1651562310000|2022-05-03 07:18:30|293.39|290.51|293.58|290.7|293.58|290.7|293.39|290.51|0
1651562320000|2022-05-03 07:18:40|293.52|290.64|293.58|290.7|293.79|290.91|293.52|290.64|0
1651562330000|2022-05-03 07:18:50|293.65|290.77|293.79|290.91|293.79|290.91|293.45|290.57|0
1651562340000|2022-05-03 07:19:00|293.65|290.77|293.58|290.7|293.72|290.84|293.58|290.7|0
1651562350000|2022-05-03 07:19:10|293.79|290.91|293.58|290.7|293.79|290.91|293.58|290.7|0
1651562360000|2022-05-03 07:19:20|293.45|290.57|293.26|290.38|293.52|290.64|293.26|290.38|0
1651562370000|2022-05-03 07:19:30|293.19|290.31|292.86|289.98|293.19|290.31|292.73|289.85|0
1651562380000|2022-05-03 07:19:40|292.79|289.91|292.39|289.51|292.79|289.91|292.39|289.51|0
1651562390000|2022-05-03 07:19:50|292.2|289.32|292.59|289.71|292.59|289.71|292.2|289.32|0
1651562400000|2022-05-03 07:20:00|292.66|289.78|292.79|289.91|292.79|289.91|292.33|289.45|0
1651562410000|2022-05-03 07:20:10|292.86|289.98|292.92|290.04|293.26|290.38|292.79|289.91|0
1651562420000|2022-05-03 07:20:20|293.19|290.31|293.79|290.91|293.79|290.91|293.19|290.31|0
1651562430000|2022-05-03 07:20:30|293.45|290.57|293.52|290.64|293.79|290.91|293.45|290.57|0
1651562440000|2022-05-03 07:20:40|293.45|290.57|293.05|290.17|293.45|290.57|292.99|290.11|0
1651562450000|2022-05-03 07:20:50|293.12|290.24|293.19|290.31|293.26|290.38|293.12|290.24|0
1651562460000|2022-05-03 07:21:00|293.32|290.44|292.92|290.04|293.32|290.44|292.92|290.04|0
1651562470000|2022-05-03 07:21:10|292.53|289.65|292.39|289.51|292.53|289.65|292.26|289.38|0
1651562480000|2022-05-03 07:21:20|292.13|289.25|292.59|289.71|292.59|289.71|292.13|289.25|0
1651562490000|2022-05-03 07:21:30|292.79|289.91|292.73|289.85|292.79|289.91|292.73|289.85|0
1651562500000|2022-05-03 07:21:40|292.59|289.71|292.26|289.38|292.59|289.71|292.26|289.38|0
1651562510000|2022-05-03 07:21:50|292.2|289.32|292.07|289.19|292.26|289.38|292.07|289.19|0
1651562520000|2022-05-03 07:22:00|292|289.12|291.41|288.53|292|289.12|291.41|288.53|0
1651562530000|2022-05-03 07:22:10|291.6|288.72|291.21|288.33|291.6|288.72|291.07|288.19|0
1651562540000|2022-05-03 07:22:20|291.07|288.19|291.14|288.26|291.14|288.26|290.94|288.06|0
1651562550000|2022-05-03 07:22:30|291.34|288.46|291.73|288.85|291.73|288.85|291.34|288.46|0
1651562560000|2022-05-03 07:22:40|291.67|288.79|291.47|288.59|291.67|288.79|291.47|288.59|0
1651562570000|2022-05-03 07:22:50|291.41|288.53|291.21|288.33|291.47|288.59|291.21|288.33|0
1651562580000|2022-05-03 07:23:00|291.27|288.39|291.07|288.19|291.27|288.39|291.07|288.19|0
1651562590000|2022-05-03 07:23:10|290.81|287.93|290.81|287.93|290.94|288.06|290.81|287.93|0
1651562600000|2022-05-03 07:23:20|290.88|288|290.55|287.67|290.88|288|290.55|287.67|0
1651562610000|2022-05-03 07:23:30|290.42|287.54|290.68|287.8|290.68|287.8|290.42|287.54|0
1651562620000|2022-05-03 07:23:40|290.81|287.93|290.75|287.87|290.81|287.93|290.68|287.8|0
1651562630000|2022-05-03 07:23:50|290.81|287.93|290.75|287.87|290.81|287.93|290.75|287.87|0
1651562640000|2022-05-03 07:24:00|290.68|287.8|290.42|287.54|290.68|287.8|290.42|287.54|0
1651562650000|2022-05-03 07:24:10|290.81|287.93|291.47|288.59|291.47|288.59|290.81|287.93|0
1651562660000|2022-05-03 07:24:20|291.27|288.39|290.94|288.06|291.27|288.39|290.94|288.06|0
1651562670000|2022-05-03 07:24:30|291.34|288.46|291.93|289.05|291.93|289.05|291.27|288.39|0
1651562680000|2022-05-03 07:24:40|292|289.12|291.99|289.11|292.13|289.25|291.99|289.11|0
1651562690000|2022-05-03 07:24:50|291.86|288.98|291.8|288.92|291.99|289.11|291.8|288.92|0
1651562700000|2022-05-03 07:25:00|291.47|288.59|291.4|288.52|291.73|288.85|291.4|288.52|0
1651562710000|2022-05-03 07:25:10|291.54|288.66|291.6|288.72|291.67|288.79|291.54|288.66|0
1651562720000|2022-05-03 07:25:20|291.67|288.79|291.6|288.72|291.93|289.05|291.6|288.72|0
1651562730000|2022-05-03 07:25:30|291.67|288.79|291.73|288.85|291.73|288.85|291.67|288.79|0
1651562740000|2022-05-03 07:25:40|291.86|288.98|291.47|288.59|291.99|289.11|291.47|288.59|0
1651562750000|2022-05-03 07:25:50|291.6|288.72|291.47|288.59|291.73|288.85|291.47|288.59|0
1651562760000|2022-05-03 07:26:00|291.73|288.85|292.13|289.25|292.13|289.25|291.73|288.85|0
1651562770000|2022-05-03 07:26:10|292.26|289.38|291.99|289.11|292.26|289.38|291.99|289.11|0
1651562780000|2022-05-03 07:26:20|291.93|289.05|291.4|288.52|291.93|289.05|291.4|288.52|0
1651562790000|2022-05-03 07:26:30|291.33|288.45|290.74|287.86|291.33|288.45|290.74|287.86|0
1651562800000|2022-05-03 07:26:40|291.01|288.13|291.33|288.45|291.33|288.45|290.94|288.06|0
1651562810000|2022-05-03 07:26:50|291.53|288.65|291.86|288.98|291.93|289.05|291.53|288.65|0
1651562820000|2022-05-03 07:27:00|291.99|289.11|292.13|289.25|292.13|289.25|291.99|289.11|0
1651562830000|2022-05-03 07:27:10|291.93|289.05|292.39|289.51|292.39|289.51|291.86|288.98|0
1651562840000|2022-05-03 07:27:20|292.46|289.58|292.13|289.25|292.46|289.58|292.13|289.25|0
1651562850000|2022-05-03 07:27:30|291.99|289.11|292.26|289.38|292.26|289.38|291.99|289.11|0
1651562860000|2022-05-03 07:27:40|291.86|288.98|292.26|289.38|292.39|289.51|291.86|288.98|0
1651562870000|2022-05-03 07:27:50|292.39|289.51|292.46|289.58|292.46|289.58|292.39|289.51|0
1651562880000|2022-05-03 07:28:00|292.99|290.11|292.72|289.84|292.99|290.11|292.65|289.77|0
1651562890000|2022-05-03 07:28:10|292.59|289.71|292.39|289.51|292.59|289.71|292.39|289.51|0
1651562900000|2022-05-03 07:28:20|292.52|289.64|292.26|289.38|292.52|289.64|292.26|289.38|0
1651562910000|2022-05-03 07:28:30|292.46|289.58|291.93|289.05|292.46|289.58|291.93|289.05|0
1651562920000|2022-05-03 07:28:40|291.4|288.52|291.2|288.32|291.4|288.52|291.07|288.19|0
1651562930000|2022-05-03 07:28:50|291.07|288.19|291.46|288.58|291.46|288.58|291.07|288.19|0
1651562940000|2022-05-03 07:29:00|291.73|288.85|291.33|288.45|291.73|288.85|291.33|288.45|0
1651562950000|2022-05-03 07:29:10|291.46|288.58|291.33|288.45|291.6|288.72|291.33|288.45|0
1651562960000|2022-05-03 07:29:20|291.07|288.19|290.81|287.93|291.07|288.19|290.81|287.93|0
1651562970000|2022-05-03 07:29:30|290.94|288.06|290.67|287.79|290.94|288.06|290.67|287.79|0
1651562980000|2022-05-03 07:29:40|290.74|287.86|290.54|287.66|290.81|287.93|290.54|287.66|0
1651562990000|2022-05-03 07:29:50|290.48|287.6|290.54|287.66|290.54|287.66|290.41|287.53|0
1651563000000|2022-05-03 07:30:00|291.07|288.19|291.4|288.52|291.4|288.52|290.87|287.99|0
1651563010000|2022-05-03 07:30:10|291.73|288.85|291.6|288.72|291.73|288.85|291.46|288.58|0
1651563020000|2022-05-03 07:30:20|291.73|288.85|291.4|288.52|291.73|288.85|291.4|288.52|0
1651563030000|2022-05-03 07:30:30|291.73|288.85|291.99|289.11|292.12|289.24|291.73|288.85|0
1651563040000|2022-05-03 07:30:40|292.06|289.18|292.26|289.38|292.26|289.38|291.99|289.11|0
1651563050000|2022-05-03 07:30:50|292.19|289.31|292.19|289.31|292.19|289.31|292.19|289.31|0
1651563060000|2022-05-03 07:31:00|291.99|289.11|291.6|288.72|292.32|289.44|291.6|288.72|0
1651563070000|2022-05-03 07:31:10|291.73|288.85|291.33|288.45|291.73|288.85|291.27|288.39|0
1651563080000|2022-05-03 07:31:20|291.46|288.58|291.93|289.05|291.93|289.05|291.46|288.58|0
1651563090000|2022-05-03 07:31:30|291.86|288.98|292.12|289.24|292.39|289.51|291.86|288.98|0
1651563100000|2022-05-03 07:31:40|292.06|289.18|292.06|289.18|292.06|289.18|291.93|289.05|0
1651563110000|2022-05-03 07:31:50|292.12|289.24|292.52|289.64|292.52|289.64|292.12|289.24|0
1651563120000|2022-05-03 07:32:00|292.65|289.77|292.59|289.71|292.65|289.77|292.52|289.64|0
1651563130000|2022-05-03 07:32:10|292.65|289.77|292.12|289.24|292.65|289.77|292.12|289.24|0
1651563140000|2022-05-03 07:32:20|291.93|289.05|291.99|289.11|291.99|289.11|291.73|288.85|0
1651563150000|2022-05-03 07:32:30|291.86|288.98|291.86|288.98|291.86|288.98|291.46|288.58|0
1651563160000|2022-05-03 07:32:40|291.73|288.85|291.73|288.85|291.79|288.91|291.73|288.85|0
1651563170000|2022-05-03 07:32:50|291.79|288.91|291.59|288.71|291.79|288.91|291.59|288.71|0
1651563180000|2022-05-03 07:33:00|291.53|288.65|291.79|288.91|291.79|288.91|291.53|288.65|0
1651563190000|2022-05-03 07:33:10|291.86|288.98|292.12|289.24|292.12|289.24|291.86|288.98|0
1651563200000|2022-05-03 07:33:20|291.86|288.98|291.66|288.78|291.86|288.98|291.59|288.71|0
1651563210000|2022-05-03 07:33:30|291.73|288.85|291.27|288.39|291.73|288.85|291.27|288.39|0
1651563220000|2022-05-03 07:33:40|291.33|288.45|291.53|288.65|291.53|288.65|291.33|288.45|0
1651563230000|2022-05-03 07:33:50|291.27|288.39|290.54|287.66|291.27|288.39|290.54|287.66|0
1651563240000|2022-05-03 07:34:00|290.8|287.92|290.67|287.79|290.8|287.92|290.67|287.79|0
1651563250000|2022-05-03 07:34:10|291.07|288.19|293.02|290.14|293.02|290.14|291.07|288.19|0
1651563260000|2022-05-03 07:34:20|292.89|290.01|292.75|289.87|292.89|290.01|292.62|289.74|0
1651563270000|2022-05-03 07:34:30|292.62|289.74|292.49|289.61|292.62|289.74|292.49|289.61|0
1651563280000|2022-05-03 07:34:40|291.55|288.67|291.21|288.33|291.55|288.67|291.21|288.33|0
1651563310000|2022-05-03 07:35:10|291.35|288.47|291.35|288.47|291.35|288.47|291.21|288.33|0
1651563320000|2022-05-03 07:35:20|291.21|288.33|291.61|288.73|291.61|288.73|291.21|288.33|0
1651563330000|2022-05-03 07:35:30|291.87|288.99|292.07|289.19|292.07|289.19|291.55|288.67|0
1651563340000|2022-05-03 07:35:40|292.14|289.26|292.27|289.39|292.4|289.52|292.14|289.26|0
1651563350000|2022-05-03 07:35:50|292.14|289.26|292.14|289.26|292.14|289.26|292.14|289.26|0
1651563360000|2022-05-03 07:36:00|292.27|289.39|292.53|289.65|292.53|289.65|292.27|289.39|0
1651563370000|2022-05-03 07:36:10|292.07|289.19|291.54|288.66|292.07|289.19|291.54|288.66|0
1651563380000|2022-05-03 07:36:20|291.41|288.53|291.21|288.33|291.48|288.6|291.21|288.33|0
1651563390000|2022-05-03 07:36:30|291.28|288.4|291.41|288.53|291.41|288.53|291.21|288.33|0
1651563400000|2022-05-03 07:36:40|291.34|288.46|290.95|288.07|291.34|288.46|290.95|288.07|0
1651563410000|2022-05-03 07:36:50|290.82|287.94|290.29|287.41|290.82|287.94|290.29|287.41|0
1651563420000|2022-05-03 07:37:00|290.49|287.61|290.56|287.68|290.56|287.68|290.29|287.41|0
1651563430000|2022-05-03 07:37:10|290.42|287.54|290.42|287.54|290.42|287.54|290.42|287.54|0
1651563440000|2022-05-03 07:37:20|290.29|287.41|290.36|287.48|290.42|287.54|290.29|287.41|0
1651563450000|2022-05-03 07:37:30|290.56|287.68|290.69|287.81|290.82|287.94|290.56|287.68|0
1651563460000|2022-05-03 07:37:40|290.62|287.74|290.62|287.74|290.62|287.74|290.56|287.68|0
1651563470000|2022-05-03 07:37:50|290.69|287.81|291.21|288.33|291.21|288.33|290.69|287.81|0
1651563480000|2022-05-03 07:38:00|291.08|288.2|291.08|288.2|291.21|288.33|291.08|288.2|0
1651563490000|2022-05-03 07:38:10|291.02|288.14|290.82|287.94|291.02|288.14|290.82|287.94|0
1651563500000|2022-05-03 07:38:20|290.69|287.81|290.56|287.68|290.75|287.87|290.56|287.68|0
1651563510000|2022-05-03 07:38:30|290.69|287.81|290.69|287.81|290.69|287.81|290.56|287.68|0
1651563520000|2022-05-03 07:38:40|290.95|288.07|290.95|288.07|290.95|288.07|290.82|287.94|0
1651563530000|2022-05-03 07:38:50|291.02|288.14|290.95|288.07|291.02|288.14|290.95|288.07|0
1651563540000|2022-05-03 07:39:00|290.82|287.94|290.69|287.81|290.82|287.94|290.69|287.81|0
1651563550000|2022-05-03 07:39:10|290.82|287.94|291.81|288.93|291.81|288.93|290.75|287.87|0
1651563560000|2022-05-03 07:39:20|291.61|288.73|291.54|288.66|291.61|288.73|291.47|288.59|0
1651563570000|2022-05-03 07:39:30|291.74|288.86|291.81|288.93|291.81|288.93|291.67|288.79|0
1651563580000|2022-05-03 07:39:40|291.74|288.86|291.94|289.06|291.94|289.06|291.74|288.86|0
1651563590000|2022-05-03 07:39:50|291.81|288.93|292.13|289.25|292.13|289.25|291.81|288.93|0
1651563600000|2022-05-03 07:40:00|292.4|289.52|292.99|290.11|292.99|290.11|292.4|289.52|0
1651563610000|2022-05-03 07:40:10|292.86|289.98|292.66|289.78|292.86|289.98|292.46|289.58|0
1651563620000|2022-05-03 07:40:20|292.86|289.98|292.53|289.65|292.86|289.98|292.53|289.65|0
1651563630000|2022-05-03 07:40:30|292.66|289.78|292.2|289.32|292.66|289.78|292.13|289.25|0
1651563640000|2022-05-03 07:40:40|292.26|289.38|292|289.12|292.26|289.38|292|289.12|0
1651563650000|2022-05-03 07:40:50|292.4|289.52|292.13|289.25|292.4|289.52|292.13|289.25|0
1651563660000|2022-05-03 07:41:00|291.87|288.99|291.34|288.46|292|289.12|291.34|288.46|0
1651563670000|2022-05-03 07:41:10|291.47|288.59|292.4|289.52|292.4|289.52|291.47|288.59|0
1651563680000|2022-05-03 07:41:20|292.26|289.38|291.87|288.99|292.26|289.38|291.87|288.99|0
1651563690000|2022-05-03 07:41:30|291.6|288.72|291.47|288.59|291.6|288.72|291.47|288.59|0
1651563700000|2022-05-03 07:41:40|291.28|288.4|291.08|288.2|291.28|288.4|291.08|288.2|0
1651563710000|2022-05-03 07:41:50|291.15|288.27|291.67|288.79|291.74|288.86|291.15|288.27|0
1651563720000|2022-05-03 07:42:00|291.74|288.86|291.6|288.72|291.74|288.86|291.6|288.72|0
1651563730000|2022-05-03 07:42:10|291.47|288.59|291.08|288.2|291.47|288.59|291.08|288.2|0
1651563740000|2022-05-03 07:42:20|291.15|288.27|291.34|288.46|291.34|288.46|291.15|288.27|0
1651563750000|2022-05-03 07:42:30|291.28|288.4|291.54|288.66|291.6|288.72|291.28|288.4|0
1651563760000|2022-05-03 07:42:40|291.74|288.86|291.21|288.33|291.74|288.86|291.21|288.33|0
1651563770000|2022-05-03 07:42:50|290.68|287.8|290.82|287.94|290.82|287.94|290.68|287.8|0
1651563780000|2022-05-03 07:43:00|290.75|287.87|291.34|288.46|291.41|288.53|290.75|287.87|0
1651563790000|2022-05-03 07:43:10|291.08|288.2|291.47|288.59|291.47|288.59|291.08|288.2|0
1651563800000|2022-05-03 07:43:20|292|289.12|291.34|288.46|292|289.12|291.34|288.46|0
1651563810000|2022-05-03 07:43:30|291.47|288.59|291.87|288.99|291.87|288.99|291.47|288.59|0
1651563820000|2022-05-03 07:43:40|291.8|288.92|292.13|289.25|292.13|289.25|291.8|288.92|0
1651563830000|2022-05-03 07:43:50|292|289.12|292.2|289.32|292.2|289.32|292|289.12|0
1651563840000|2022-05-03 07:44:00|292.13|289.25|292.13|289.25|292.66|289.78|292.13|289.25|0
1651563850000|2022-05-03 07:44:10|292|289.12|291.8|288.92|292|289.12|291.8|288.92|0
1651563860000|2022-05-03 07:44:20|291.6|288.72|291.87|288.99|291.87|288.99|291.6|288.72|0
1651563870000|2022-05-03 07:44:30|292.13|289.25|292.13|289.25|292.33|289.45|292.13|289.25|0
1651563880000|2022-05-03 07:44:40|292.07|289.19|292|289.12|292.07|289.19|291.87|288.99|0
1651563890000|2022-05-03 07:44:50|292.13|289.25|292.39|289.51|292.39|289.51|292.13|289.25|0
1651563900000|2022-05-03 07:45:00|292.66|289.78|292.07|289.19|292.66|289.78|292.07|289.19|0
1651563910000|2022-05-03 07:45:10|292|289.12|291.87|288.99|292|289.12|291.73|288.85|0
1651563920000|2022-05-03 07:45:20|292|289.12|292.26|289.38|292.26|289.38|292|289.12|0
1651563930000|2022-05-03 07:45:30|292.39|289.51|292.66|289.78|292.66|289.78|292.39|289.51|0
1651563940000|2022-05-03 07:45:40|292.59|289.71|293.05|290.17|293.05|290.17|292.59|289.71|0
1651563950000|2022-05-03 07:45:50|293.18|290.3|294.31|291.43|294.31|291.43|293.18|290.3|0
1651563960000|2022-05-03 07:46:00|294.11|291.23|294.24|291.36|294.37|291.49|294.11|291.23|0
1651563970000|2022-05-03 07:46:10|294.18|291.3|293.65|290.77|294.18|291.3|293.65|290.77|0
1651563980000|2022-05-03 07:46:20|294.05|291.17|294.24|291.36|294.24|291.36|294.05|291.17|0
1651563990000|2022-05-03 07:46:30|294.37|291.49|294.51|291.63|294.51|291.63|294.37|291.49|0
1651564000000|2022-05-03 07:46:40|294.64|291.76|294.44|291.56|294.64|291.76|294.44|291.56|0
1651564010000|2022-05-03 07:46:50|294.58|291.7|294.9|292.02|294.9|292.02|294.58|291.7|0
1651564020000|2022-05-03 07:47:00|294.64|291.76|294.31|291.43|294.64|291.76|294.31|291.43|0
1651564030000|2022-05-03 07:47:10|294.24|291.36|293.91|291.03|294.24|291.36|293.78|290.9|0
1651564040000|2022-05-03 07:47:20|293.65|290.77|293.84|290.96|293.84|290.96|293.65|290.77|0
1651564050000|2022-05-03 07:47:30|293.98|291.1|294.31|291.43|294.31|291.43|293.98|291.1|0
1651564060000|2022-05-03 07:47:40|294.18|291.3|293.98|291.1|294.18|291.3|293.98|291.1|0
1651564070000|2022-05-03 07:47:50|294.11|291.23|293.78|290.9|294.11|291.23|293.71|290.83|0
1651564080000|2022-05-03 07:48:00|293.58|290.7|293.84|290.96|293.84|290.96|293.58|290.7|0
1651564090000|2022-05-03 07:48:10|293.98|291.1|293.98|291.1|293.98|291.1|293.91|291.03|0
1651564100000|2022-05-03 07:48:20|293.65|290.77|293.98|291.1|293.98|291.1|293.65|290.77|0
1651564110000|2022-05-03 07:48:30|293.91|291.03|293.98|291.1|293.98|291.1|293.91|291.03|0
1651564120000|2022-05-03 07:48:40|293.71|290.83|293.58|290.7|293.71|290.83|293.58|290.7|0
1651564130000|2022-05-03 07:48:50|293.71|290.83|293.98|291.1|294.11|291.23|293.71|290.83|0
1651564140000|2022-05-03 07:49:00|293.91|291.03|294.24|291.36|294.37|291.49|293.91|291.03|0
1651564150000|2022-05-03 07:49:10|294.04|291.16|293.98|291.1|294.04|291.16|293.98|291.1|0
1651564160000|2022-05-03 07:49:20|293.91|291.03|293.84|290.96|294.11|291.23|293.84|290.96|0
1651564170000|2022-05-03 07:49:30|294.24|291.36|294.37|291.49|294.37|291.49|294.18|291.3|0
1651564180000|2022-05-03 07:49:40|294.51|291.63|294.44|291.56|294.57|291.69|294.44|291.56|0
1651564190000|2022-05-03 07:49:50|294.24|291.36|294.24|291.36|294.24|291.36|294.24|291.36|0
1651564200000|2022-05-03 07:50:00|294.11|291.23|294.18|291.3|294.18|291.3|294.11|291.23|0
1651564210000|2022-05-03 07:50:10|293.84|290.96|293.98|291.1|293.98|291.1|293.84|290.96|0
1651564220000|2022-05-03 07:50:20|293.84|290.96|294.04|291.16|294.11|291.23|293.84|290.96|0
1651564230000|2022-05-03 07:50:30|293.97|291.09|293.84|290.96|294.04|291.16|293.84|290.96|0
1651564240000|2022-05-03 07:50:40|293.91|291.03|293.18|290.3|293.91|291.03|293.18|290.3|0
1651564250000|2022-05-03 07:50:50|293.12|290.24|293.18|290.3|293.18|290.3|293.12|290.24|0
1651564260000|2022-05-03 07:51:00|292.99|290.11|293.05|290.17|293.05|290.17|292.92|290.04|0
1651564270000|2022-05-03 07:51:10|292.99|290.11|293.05|290.17|293.12|290.24|292.99|290.11|0
1651564280000|2022-05-03 07:51:20|293.18|290.3|292.78|289.9|293.18|290.3|292.78|289.9|0
1651564290000|2022-05-03 07:51:30|292.65|289.77|292.52|289.64|292.65|289.77|292.52|289.64|0
1651564300000|2022-05-03 07:51:40|292.13|289.25|292.13|289.25|292.13|289.25|292.13|289.25|0
1651564310000|2022-05-03 07:51:50|291.99|289.11|291.8|288.92|291.99|289.11|291.8|288.92|0
1651564320000|2022-05-03 07:52:00|291.6|288.72|291.4|288.52|291.6|288.72|291.34|288.46|0
1651564330000|2022-05-03 07:52:10|291.67|288.79|291.43|289.03|291.73|289.03|291.43|288.66|0
1651564340000|2022-05-03 07:52:20|291.3|288.9|290.83|288.43|291.3|288.9|290.83|288.43|0
1651564350000|2022-05-03 07:52:30|290.44|288.04|290.31|287.91|290.7|288.3|290.31|287.91|0
1651564360000|2022-05-03 07:52:40|290.11|287.71|290.04|287.64|290.11|287.71|290.04|287.64|0
1651564370000|2022-05-03 07:52:50|289.78|287.38|290.04|287.64|290.04|287.64|289.78|287.38|0
1651564380000|2022-05-03 07:53:00|289.91|287.51|290.24|287.84|290.31|287.91|289.91|287.51|0
1651564390000|2022-05-03 07:53:10|290.31|287.91|290.57|288.17|290.7|288.3|290.31|287.91|0
1651564400000|2022-05-03 07:53:20|290.83|288.43|290.57|288.17|290.83|288.43|290.57|288.17|0
1651564410000|2022-05-03 07:53:30|290.44|288.04|290.31|287.91|290.44|288.04|290.31|287.91|0
1651564420000|2022-05-03 07:53:40|290.44|288.04|290.31|287.91|290.44|288.04|290.31|287.91|0
1651564430000|2022-05-03 07:53:50|290.44|288.04|290.17|287.77|290.44|288.04|290.17|287.77|0
1651564440000|2022-05-03 07:54:00|290.04|287.64|290.04|287.64|290.17|287.77|290.04|287.64|0
1651564450000|2022-05-03 07:54:10|289.91|287.51|289.13|286.73|289.91|287.51|289.13|286.73|0
1651564460000|2022-05-03 07:54:20|288.6|286.2|288.93|286.53|288.93|286.53|288.6|286.2|0
1651564470000|2022-05-03 07:54:30|288.6|286.2|288.6|286.2|288.6|286.2|288.47|286.07|0
1651564480000|2022-05-03 07:54:40|288.47|286.07|288.54|286.14|288.6|286.2|288.47|286.07|0
1651564490000|2022-05-03 07:54:50|288.6|286.2|288.41|286.01|288.6|286.2|288.34|285.94|0
1651564500000|2022-05-03 07:55:00|288.34|285.94|288.6|286.2|288.6|286.2|288.21|285.81|0
1651564510000|2022-05-03 07:55:10|288.73|286.33|288.73|286.33|288.86|286.46|288.6|286.2|0
1651564520000|2022-05-03 07:55:20|289.19|286.79|289.26|286.86|289.26|286.86|289.12|286.72|0
1651564530000|2022-05-03 07:55:30|288.99|286.59|288.47|286.07|288.99|286.59|288.47|286.07|0
1651564540000|2022-05-03 07:55:40|288.6|286.2|289.12|286.72|289.12|286.72|288.6|286.2|0
1651564550000|2022-05-03 07:55:50|289.19|286.79|289.26|286.86|289.26|286.86|289.19|286.79|0
1651564560000|2022-05-03 07:56:00|289.32|286.92|289.45|287.05|289.45|287.05|289.32|286.92|0
1651564570000|2022-05-03 07:56:10|289.32|286.92|289.78|287.38|289.78|287.38|289.32|286.92|0
1651564580000|2022-05-03 07:56:20|289.91|287.51|289.98|287.58|290.04|287.64|289.91|287.51|0
1651564590000|2022-05-03 07:56:30|290.17|287.77|290.17|287.77|290.17|287.77|290.17|287.77|0
1651564600000|2022-05-03 07:56:40|290.04|287.64|290.04|287.64|290.04|287.64|290.04|287.64|0
1651564610000|2022-05-03 07:56:50|290.3|287.9|290.17|287.77|290.3|287.9|290.17|287.77|0
1651564620000|2022-05-03 07:57:00|289.65|287.25|289.65|287.25|289.91|287.51|289.65|287.25|0
1651564630000|2022-05-03 07:57:10|289.91|287.51|289.91|287.51|289.91|287.51|289.78|287.38|0
1651564640000|2022-05-03 07:57:20|289.78|287.38|289.52|287.12|289.78|287.38|289.52|287.12|0
1651564650000|2022-05-03 07:57:30|289.72|287.32|289.52|287.12|289.72|287.32|289.52|287.12|0
1651564660000|2022-05-03 07:57:40|289.78|287.38|289.78|287.38|289.78|287.38|289.52|287.12|0
1651564670000|2022-05-03 07:57:50|289.91|287.51|289.52|287.12|289.91|287.51|289.52|287.12|0
1651564680000|2022-05-03 07:58:00|289.72|287.32|289.65|287.25|289.72|287.32|289.58|287.18|0
1651564690000|2022-05-03 07:58:10|289.52|287.12|289.98|287.58|289.98|287.58|289.32|286.92|0
1651564700000|2022-05-03 07:58:20|289.91|287.51|289.78|287.38|289.98|287.58|289.78|287.38|0
1651564710000|2022-05-03 07:58:30|289.91|287.51|289.78|287.38|289.91|287.51|289.78|287.38|0
1651564720000|2022-05-03 07:58:40|290.04|287.64|290.11|287.71|290.3|287.9|290.04|287.64|0
1651564730000|2022-05-03 07:58:50|289.98|287.58|289.85|287.45|290.04|287.64|289.85|287.45|0
1651564740000|2022-05-03 07:59:00|289.78|287.38|289.91|287.51|289.91|287.51|289.71|287.31|0
1651564750000|2022-05-03 07:59:10|289.98|287.58|289.98|287.58|289.98|287.58|289.85|287.45|0
1651564760000|2022-05-03 07:59:20|290.04|287.64|290.04|287.64|290.04|287.64|290.04|287.64|0
1651564770000|2022-05-03 07:59:30|290.11|287.71|290.11|287.71|290.17|287.77|290.11|287.71|0
1651564780000|2022-05-03 07:59:40|290.17|287.77|289.98|287.58|290.17|287.77|289.98|287.58|0
1651564790000|2022-05-03 07:59:50|290.04|287.64|289.78|287.38|290.04|287.64|289.78|287.38|0
1651564800000|2022-05-03 08:00:00|289.65|287.25|289.78|287.38|289.78|287.38|289.45|287.05|0
1651564810000|2022-05-03 08:00:10|289.91|287.51|290.04|287.64|290.04|287.64|289.91|287.51|0
1651564820000|2022-05-03 08:00:20|290.17|287.77|290.04|287.64|290.17|287.77|289.91|287.51|0
1651564830000|2022-05-03 08:00:30|290.17|287.77|290.17|287.77|290.17|287.77|290.11|287.71|0
1651564840000|2022-05-03 08:00:40|290.04|287.64|289.91|287.51|290.17|287.77|289.91|287.51|0
1651564850000|2022-05-03 08:00:50|289.78|287.38|289.65|287.25|289.91|287.51|289.65|287.25|0
1651564860000|2022-05-03 08:01:00|289.71|287.31|289.06|286.66|289.71|287.31|289.06|286.66|0
1651564870000|2022-05-03 08:01:10|288.86|286.46|289.38|286.98|289.38|286.98|288.86|286.46|0
1651564880000|2022-05-03 08:01:20|289.45|287.05|289.51|287.11|289.78|287.38|289.45|287.05|0
1651564890000|2022-05-03 08:01:30|289.38|286.98|289.51|287.11|289.65|287.25|289.38|286.98|0
1651564900000|2022-05-03 08:01:40|289.25|286.85|289.12|286.72|289.25|286.85|289.12|286.72|0
1651564910000|2022-05-03 08:01:50|288.93|286.53|288.99|286.59|288.99|286.59|288.93|286.53|0
1651564920000|2022-05-03 08:02:00|288.73|286.33|288.73|286.33|288.73|286.33|288.73|286.33|0
1651564930000|2022-05-03 08:02:10|288.6|286.2|288.47|286.07|288.6|286.2|288.21|285.81|0
1651564940000|2022-05-03 08:02:20|288.21|285.81|288.4|286|288.4|286|288.21|285.81|0
1651564950000|2022-05-03 08:02:30|288.27|285.87|288.34|285.94|288.47|286.07|288.27|285.87|0
1651564960000|2022-05-03 08:02:40|288.27|285.87|288.27|285.87|288.27|285.87|288.27|285.87|0
1651564970000|2022-05-03 08:02:50|287.68|285.28|287.42|285.02|287.68|285.28|287.42|285.02|0
1651564980000|2022-05-03 08:03:00|287.29|284.89|287.29|284.89|287.29|284.89|287.16|284.76|0
1651564990000|2022-05-03 08:03:10|287.42|285.02|287.36|284.96|287.55|285.15|287.36|284.96|0
1651565000000|2022-05-03 08:03:20|287.42|285.02|288.07|285.67|288.07|285.67|287.42|285.02|0
1651565010000|2022-05-03 08:03:30|287.75|285.35|287.81|285.41|287.88|285.48|287.75|285.35|0
1651565020000|2022-05-03 08:03:40|287.88|285.48|288.2|285.8|288.2|285.8|287.88|285.48|0
1651565030000|2022-05-03 08:03:50|288.27|285.87|287.81|285.41|288.27|285.87|287.81|285.41|0
1651565040000|2022-05-03 08:04:00|287.55|285.15|287.62|285.22|287.62|285.22|287.29|284.89|0
1651565050000|2022-05-03 08:04:10|287.42|285.02|287.03|284.63|287.42|285.02|286.9|284.5|0
1651565060000|2022-05-03 08:04:20|286.9|284.5|286.64|284.24|286.9|284.5|286.51|284.11|0
1651565070000|2022-05-03 08:04:30|286.58|284.18|286.84|284.44|286.84|284.44|286.38|283.98|0
1651565080000|2022-05-03 08:04:40|286.38|283.98|286.45|284.05|286.45|284.05|286.25|283.85|0
1651565090000|2022-05-03 08:04:50|286.64|284.24|286.64|284.24|286.64|284.24|286.58|284.18|0
1651565100000|2022-05-03 08:05:00|286.51|284.11|286.71|284.31|286.71|284.31|286.51|284.11|0
1651565110000|2022-05-03 08:05:10|286.58|284.18|286.51|284.11|286.58|284.18|286.45|284.05|0
1651565120000|2022-05-03 08:05:20|286.64|284.24|286.84|284.44|286.84|284.44|286.64|284.24|0
1651565130000|2022-05-03 08:05:30|286.77|284.37|286.77|284.37|286.77|284.37|286.58|284.18|0
1651565140000|2022-05-03 08:05:40|286.71|284.31|286.38|283.98|286.71|284.31|286.38|283.98|0
1651565150000|2022-05-03 08:05:50|286.45|284.05|286.51|284.11|286.71|284.31|286.45|284.05|0
1651565160000|2022-05-03 08:06:00|286.38|283.98|285.54|283.14|286.38|283.98|285.54|283.14|0
1651565170000|2022-05-03 08:06:10|285.08|282.68|285.34|282.94|285.34|282.94|284.69|282.29|0
1651565180000|2022-05-03 08:06:20|285.54|283.14|285.34|282.94|285.54|283.14|285.21|282.81|0
1651565190000|2022-05-03 08:06:30|285.41|283.01|285.08|282.68|285.41|283.01|285.08|282.68|0
1651565200000|2022-05-03 08:06:40|284.76|282.36|285.08|282.68|285.08|282.68|284.76|282.36|0
1651565210000|2022-05-03 08:06:50|285.21|282.81|285.28|282.88|285.34|282.94|285.21|282.81|0
1651565220000|2022-05-03 08:07:00|285.41|283.01|285.28|282.88|285.47|283.07|285.28|282.88|0
1651565230000|2022-05-03 08:07:10|285.47|283.07|285.54|283.14|285.54|283.14|285.47|283.07|0
1651565240000|2022-05-03 08:07:20|285.47|283.07|285.8|283.4|285.8|283.4|285.47|283.07|0
1651565250000|2022-05-03 08:07:30|285.86|283.46|286.25|283.85|286.25|283.85|285.86|283.46|0
1651565260000|2022-05-03 08:07:40|286.12|283.72|285.99|283.59|286.12|283.72|285.99|283.59|0
1651565270000|2022-05-03 08:07:50|286.05|283.65|286.51|284.11|286.51|284.11|285.99|283.59|0
1651565280000|2022-05-03 08:08:00|286.57|284.17|286.44|284.04|286.64|284.24|286.44|284.04|0
1651565290000|2022-05-03 08:08:10|286.51|284.11|285.86|283.46|286.51|284.11|285.86|283.46|0
1651565300000|2022-05-03 08:08:20|285.79|283.39|285.73|283.33|285.86|283.46|285.73|283.33|0
1651565310000|2022-05-03 08:08:30|285.6|283.2|285.34|282.94|285.6|283.2|285.34|282.94|0
1651565320000|2022-05-03 08:08:40|285.21|282.81|285.21|282.81|285.21|282.81|285.08|282.68|0
1651565330000|2022-05-03 08:08:50|285.4|283|285.53|283.13|285.66|283.26|285.4|283|0
1651565340000|2022-05-03 08:09:00|285.66|283.26|285.73|283.33|285.73|283.33|285.53|283.13|0
1651565350000|2022-05-03 08:09:10|285.79|283.39|285.86|283.46|285.92|283.52|285.79|283.39|0
1651565360000|2022-05-03 08:09:20|285.99|283.59|286.18|283.78|286.18|283.78|285.99|283.59|0
1651565370000|2022-05-03 08:09:30|286.51|284.11|286.64|284.24|286.64|284.24|286.51|284.11|0
1651565380000|2022-05-03 08:09:40|286.38|283.98|286.38|283.98|286.51|284.11|286.38|283.98|0
1651565390000|2022-05-03 08:09:50|286.25|283.85|286.25|283.85|286.38|283.98|286.25|283.85|0
1651565400000|2022-05-03 08:10:00|286.51|284.11|286.38|283.98|286.51|284.11|286.12|283.72|0
1651565410000|2022-05-03 08:10:10|286.44|284.04|286.38|283.98|286.44|284.04|286.38|283.98|0
1651565420000|2022-05-03 08:10:20|286.44|284.04|286.25|283.85|286.44|284.04|286.25|283.85|0
1651565430000|2022-05-03 08:10:30|286.31|283.91|286.77|284.37|286.77|284.37|286.31|283.91|0
1651565440000|2022-05-03 08:10:40|286.7|284.3|287.09|284.69|287.09|284.69|286.7|284.3|0
1651565450000|2022-05-03 08:10:50|287.29|284.89|287.29|284.89|287.42|285.02|287.29|284.89|0
1651565460000|2022-05-03 08:11:00|287.42|285.02|287.42|285.02|287.55|285.15|287.42|285.02|0
1651565470000|2022-05-03 08:11:10|287.68|285.28|287.68|285.28|287.81|285.41|287.68|285.28|0
1651565480000|2022-05-03 08:11:20|287.48|285.08|287.42|285.02|287.55|285.15|287.42|285.02|0
1651565490000|2022-05-03 08:11:30|287.29|284.89|287.29|284.89|287.29|284.89|287.16|284.76|0
1651565500000|2022-05-03 08:11:40|287.22|284.82|287.16|284.76|287.29|284.89|287.16|284.76|0
1651565510000|2022-05-03 08:11:50|287.29|284.89|287.55|285.15|287.55|285.15|287.29|284.89|0
1651565520000|2022-05-03 08:12:00|288.07|285.67|287.94|285.54|288.07|285.67|287.94|285.54|0
1651565530000|2022-05-03 08:12:10|288.07|285.67|288.07|285.67|288.07|285.67|287.94|285.54|0
1651565540000|2022-05-03 08:12:20|288.01|285.61|287.74|285.34|288.01|285.61|287.74|285.34|0
1651565550000|2022-05-03 08:12:30|287.68|285.28|287.29|284.89|287.68|285.28|287.29|284.89|0
1651565560000|2022-05-03 08:12:40|287.22|284.82|287.16|284.76|287.22|284.82|287.16|284.76|0
1651565570000|2022-05-03 08:12:50|287.22|284.82|287.35|284.95|287.42|285.02|287.16|284.76|0
1651565580000|2022-05-03 08:13:00|287.29|284.89|287.22|284.82|287.35|284.95|287.22|284.82|0
1651565590000|2022-05-03 08:13:10|287.15|284.75|287.48|285.08|287.48|285.08|287.15|284.75|0
1651565600000|2022-05-03 08:13:20|287.55|285.15|287.55|285.15|287.68|285.28|287.55|285.15|0
1651565610000|2022-05-03 08:13:30|287.87|285.47|288.07|285.67|288.07|285.67|287.81|285.41|0
1651565620000|2022-05-03 08:13:40|288.14|285.74|288.2|285.8|288.27|285.87|288.14|285.74|0
1651565630000|2022-05-03 08:13:50|288.33|285.93|288.33|285.93|288.4|286|288.27|285.87|0
1651565640000|2022-05-03 08:14:00|288.2|285.8|288|285.6|288.2|285.8|288|285.6|0
1651565650000|2022-05-03 08:14:10|288.07|285.67|288.2|285.8|288.2|285.8|288.07|285.67|0
1651565660000|2022-05-03 08:14:20|288.14|285.74|288.33|285.93|288.33|285.93|288.14|285.74|0
1651565670000|2022-05-03 08:14:30|288.46|286.06|288.46|286.06|288.53|286.13|288.46|286.06|0
1651565680000|2022-05-03 08:14:40|288.2|285.8|288.2|285.8|288.2|285.8|288.07|285.67|0
1651565690000|2022-05-03 08:14:50|288.27|285.87|288.07|285.67|288.33|285.93|288.07|285.67|0
1651565700000|2022-05-03 08:15:00|287.87|285.47|288.13|285.73|288.13|285.73|287.87|285.47|0
1651565710000|2022-05-03 08:15:10|288.07|285.67|287.94|285.54|288.07|285.67|287.94|285.54|0
1651565720000|2022-05-03 08:15:20|287.81|285.41|287.94|285.54|287.94|285.54|287.81|285.41|0
1651565730000|2022-05-03 08:15:30|287.87|285.47|288|285.6|288|285.6|287.87|285.47|0
1651565740000|2022-05-03 08:15:40|288.07|285.67|288.2|285.8|288.4|286|288.07|285.67|0
1651565750000|2022-05-03 08:15:50|288.26|285.86|288.46|286.06|288.46|286.06|288.26|285.86|0
1651565760000|2022-05-03 08:16:00|288.4|286|288.33|285.93|288.4|286|288.2|285.8|0
1651565770000|2022-05-03 08:16:10|288.46|286.06|288.13|285.73|288.46|286.06|288.13|285.73|0
1651565780000|2022-05-03 08:16:20|288|285.6|288.07|285.67|288.07|285.67|287.94|285.54|0
1651565790000|2022-05-03 08:16:30|288|285.6|287.67|285.27|288|285.6|287.67|285.27|0
1651565800000|2022-05-03 08:16:40|287.54|285.14|287.35|284.95|287.54|285.14|287.35|284.95|0
1651565810000|2022-05-03 08:16:50|287.54|285.14|287.54|285.14|287.61|285.21|287.54|285.14|0
1651565820000|2022-05-03 08:17:00|287.67|285.27|287.8|285.4|287.8|285.4|287.54|285.14|0
1651565830000|2022-05-03 08:17:10|287.87|285.47|288.79|286.39|288.79|286.39|287.87|285.47|0
1651565840000|2022-05-03 08:17:20|288.72|286.32|288.85|286.45|288.85|286.45|288.72|286.32|0
1651565850000|2022-05-03 08:17:30|288.79|286.39|289.18|286.78|289.18|286.78|288.72|286.32|0
1651565860000|2022-05-03 08:17:40|289.11|286.71|288.92|286.52|289.11|286.71|288.92|286.52|0
1651565870000|2022-05-03 08:17:50|288.85|286.45|288.72|286.32|288.85|286.45|288.59|286.19|0
1651565880000|2022-05-03 08:18:00|288.92|286.52|288.98|286.58|288.98|286.58|288.92|286.52|0
1651565890000|2022-05-03 08:18:10|289.11|286.71|289.05|286.65|289.11|286.71|288.98|286.58|0
1651565900000|2022-05-03 08:18:20|288.98|286.58|289.05|286.65|289.05|286.65|288.92|286.52|0
1651565910000|2022-05-03 08:18:30|289.11|286.71|289.24|286.84|289.31|286.91|289.11|286.71|0
1651565920000|2022-05-03 08:18:40|289.18|286.78|288.98|286.58|289.18|286.78|288.98|286.58|0
1651565930000|2022-05-03 08:18:50|289.18|286.78|289.24|286.84|289.24|286.84|289.18|286.78|0
1651565940000|2022-05-03 08:19:00|289.37|286.97|289.37|286.97|289.37|286.97|289.24|286.84|0
1651565950000|2022-05-03 08:19:10|289.11|286.71|288.98|286.58|289.11|286.71|288.98|286.58|0
1651565960000|2022-05-03 08:19:20|288.85|286.45|289.11|286.71|289.11|286.71|288.85|286.45|0
1651565970000|2022-05-03 08:19:30|289.18|286.78|289.5|287.1|289.5|287.1|289.18|286.78|0
1651565980000|2022-05-03 08:19:40|290.03|287.63|290.29|287.89|290.29|287.89|290.03|287.63|0
1651565990000|2022-05-03 08:19:50|290.81|288.41|291.07|288.67|291.07|288.67|290.81|288.41|0
1651566000000|2022-05-03 08:20:00|290.94|288.54|290.81|288.41|290.94|288.54|290.81|288.41|0
1651566010000|2022-05-03 08:20:10|290.68|288.28|290.55|288.15|290.68|288.28|290.55|288.15|0
1651566020000|2022-05-03 08:20:20|290.94|288.54|290.68|288.28|290.94|288.54|290.68|288.28|0
1651566030000|2022-05-03 08:20:30|290.88|288.48|290.75|288.35|290.94|288.54|290.75|288.35|0
1651566040000|2022-05-03 08:20:40|290.68|288.28|290.81|288.41|290.88|288.48|290.68|288.28|0
1651566050000|2022-05-03 08:20:50|290.68|288.28|290.55|288.15|290.68|288.28|290.55|288.15|0
1651566060000|2022-05-03 08:21:00|290.68|288.28|290.94|288.54|290.94|288.54|290.68|288.28|0
1651566070000|2022-05-03 08:21:10|291.01|288.61|290.81|288.41|291.01|288.61|290.81|288.41|0
1651566080000|2022-05-03 08:21:20|290.75|288.35|290.68|288.28|290.75|288.35|290.68|288.28|0
1651566090000|2022-05-03 08:21:30|290.55|288.15|290.35|287.95|290.55|288.15|290.28|287.88|0
1651566100000|2022-05-03 08:21:40|290.55|288.15|290.75|288.35|290.75|288.35|290.55|288.15|0
1651566110000|2022-05-03 08:21:50|290.68|288.28|290.81|288.41|290.81|288.41|290.68|288.28|0
1651566120000|2022-05-03 08:22:00|290.94|288.54|290.68|288.28|290.94|288.54|290.68|288.28|0
1651566130000|2022-05-03 08:22:10|290.61|288.21|290.68|288.28|290.75|288.35|290.61|288.21|0
1651566140000|2022-05-03 08:22:20|290.75|288.35|290.41|288.01|290.75|288.35|290.41|288.01|0
1651566150000|2022-05-03 08:22:30|290.35|287.95|290.28|287.88|290.35|287.95|290.15|287.75|0
1651566160000|2022-05-03 08:22:40|290.22|287.82|290.02|287.62|290.22|287.82|290.02|287.62|0
1651566170000|2022-05-03 08:22:50|289.96|287.56|289.89|287.49|289.96|287.56|289.89|287.49|0
1651566180000|2022-05-03 08:23:00|289.76|287.36|289.63|287.23|289.76|287.36|289.63|287.23|0
1651566190000|2022-05-03 08:23:10|289.7|287.3|289.63|287.23|289.7|287.3|289.63|287.23|0
1651566200000|2022-05-03 08:23:20|289.37|286.97|289.24|286.84|289.37|286.97|289.24|286.84|0
1651566210000|2022-05-03 08:23:30|289.5|287.1|289.57|287.17|289.57|287.17|289.5|287.1|0
1651566220000|2022-05-03 08:23:40|289.76|287.36|289.1|286.7|289.76|287.36|289.1|286.7|0
1651566230000|2022-05-03 08:23:50|288.97|286.57|289.3|286.9|289.3|286.9|288.97|286.57|0
1651566240000|2022-05-03 08:24:00|289.24|286.84|289.37|286.97|289.43|287.03|289.24|286.84|0
1651566250000|2022-05-03 08:24:10|289.5|287.1|289.89|287.49|289.89|287.49|289.5|287.1|0
1651566260000|2022-05-03 08:24:20|290.02|287.62|290.02|287.62|290.15|287.75|290.02|287.62|0
1651566270000|2022-05-03 08:24:30|289.89|287.49|289.96|287.56|289.96|287.56|289.89|287.49|0
1651566280000|2022-05-03 08:24:40|290.09|287.69|290.35|287.95|290.41|288.01|290.02|287.62|0
1651566290000|2022-05-03 08:24:50|290.41|288.01|290.48|288.08|290.48|288.08|290.28|287.88|0
1651566300000|2022-05-03 08:25:00|290.54|288.14|290.68|288.28|290.81|288.41|290.54|288.14|0
1651566310000|2022-05-03 08:25:10|290.74|288.34|290.41|288.01|290.74|288.34|290.41|288.01|0
1651566320000|2022-05-03 08:25:20|290.28|287.88|290.61|288.21|290.61|288.21|290.28|287.88|0
1651566330000|2022-05-03 08:25:30|290.54|288.14|290.41|288.01|290.54|288.14|290.41|288.01|0
1651566340000|2022-05-03 08:25:40|290.54|288.14|290.41|288.01|290.61|288.21|290.41|288.01|0
1651566350000|2022-05-03 08:25:50|290.54|288.14|290.61|288.21|290.61|288.21|290.54|288.14|0
1651566360000|2022-05-03 08:26:00|290.02|287.62|290.02|287.62|290.09|287.69|290.02|287.62|0
1651566370000|2022-05-03 08:26:10|290.09|287.69|290.02|287.62|290.09|287.69|290.02|287.62|0
1651566380000|2022-05-03 08:26:20|289.89|287.49|290.02|287.62|290.02|287.62|289.89|287.49|0
1651566390000|2022-05-03 08:26:30|290.15|287.75|290.09|287.69|290.15|287.75|290.09|287.69|0
1651566400000|2022-05-03 08:26:40|290.15|287.75|290.15|287.75|290.28|287.88|290.15|287.75|0
1651566410000|2022-05-03 08:26:50|290.22|287.82|290.15|287.75|290.22|287.82|290.02|287.62|0
1651566420000|2022-05-03 08:27:00|290.35|287.95|290.35|287.95|290.35|287.95|290.35|287.95|0
1651566430000|2022-05-03 08:27:10|290.22|287.82|290.22|287.82|290.22|287.82|290.15|287.75|0
1651566440000|2022-05-03 08:27:20|290.35|287.95|290.22|287.82|290.41|288.01|290.22|287.82|0
1651566450000|2022-05-03 08:27:30|290.35|287.95|290.09|287.69|290.35|287.95|290.02|287.62|0
1651566460000|2022-05-03 08:27:40|290.28|287.88|290.15|287.75|290.28|287.88|290.15|287.75|0
1651566470000|2022-05-03 08:27:50|290.02|287.62|290.15|287.75|290.15|287.75|290.02|287.62|0
1651566480000|2022-05-03 08:28:00|290.28|287.88|290.22|287.82|290.28|287.88|290.22|287.82|0
1651566490000|2022-05-03 08:28:10|290.15|287.75|289.96|287.56|290.15|287.75|289.96|287.56|0
1651566500000|2022-05-03 08:28:20|290.15|287.75|290.28|287.88|290.28|287.88|290.15|287.75|0
1651566510000|2022-05-03 08:28:30|290.54|288.14|290.54|288.14|290.54|288.14|290.54|288.14|0
1651566520000|2022-05-03 08:28:40|290.8|288.4|291.07|288.67|291.07|288.67|290.8|288.4|0
1651566530000|2022-05-03 08:28:50|291.2|288.8|291.2|288.8|291.2|288.8|291.07|288.67|0
1651566540000|2022-05-03 08:29:00|291.33|288.93|291.59|289.19|291.59|289.19|291.33|288.93|0
1651566550000|2022-05-03 08:29:10|292.12|289.72|291.99|289.59|292.38|289.98|291.99|289.59|0
1651566560000|2022-05-03 08:29:20|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1651566570000|2022-05-03 08:29:30|291.86|289.46|292.51|290.11|292.51|290.11|291.86|289.46|0
1651566580000|2022-05-03 08:29:40|292.71|290.31|292.45|290.05|292.71|290.31|292.45|290.05|0
1651566590000|2022-05-03 08:29:50|292.38|289.98|292.78|290.38|292.78|290.38|292.38|289.98|0
1651566600000|2022-05-03 08:30:00|292.65|290.25|292.51|290.11|292.65|290.25|292.51|290.11|0
1651566610000|2022-05-03 08:30:10|292.12|289.72|292.06|289.66|292.12|289.72|292.06|289.66|0
1651566620000|2022-05-03 08:30:20|292.12|289.72|292.12|289.72|292.12|289.72|292.12|289.72|0
1651566630000|2022-05-03 08:30:30|292.25|289.85|292.32|289.92|292.38|289.98|292.25|289.85|0
1651566640000|2022-05-03 08:30:40|292.65|290.25|292.38|289.98|292.65|290.25|292.25|289.85|0
1651566650000|2022-05-03 08:30:50|292.32|289.92|292.45|290.05|292.51|290.11|292.32|289.92|0
1651566660000|2022-05-03 08:31:00|292.38|289.98|292.45|290.05|292.45|290.05|292.38|289.98|0
1651566670000|2022-05-03 08:31:10|292.51|290.11|292.32|289.92|292.51|290.11|292.32|289.92|0
1651566680000|2022-05-03 08:31:20|292.25|289.85|292.32|289.92|292.38|289.98|292.25|289.85|0
1651566690000|2022-05-03 08:31:30|292.38|289.98|292.32|289.92|292.38|289.98|292.32|289.92|0
1651566700000|2022-05-03 08:31:40|292.51|290.11|292.12|289.72|292.51|290.11|292.12|289.72|0
1651566710000|2022-05-03 08:31:50|292.25|289.85|292.32|289.92|292.32|289.92|292.25|289.85|0
1651566720000|2022-05-03 08:32:00|292.12|289.72|292.51|290.11|292.51|290.11|292.12|289.72|0
1651566730000|2022-05-03 08:32:10|292.58|290.18|292.58|290.18|292.58|290.18|292.38|289.98|0
1651566740000|2022-05-03 08:32:20|292.71|290.31|292.84|290.44|292.84|290.44|292.64|290.24|0
1651566750000|2022-05-03 08:32:30|292.91|290.51|293.11|290.71|293.11|290.71|292.91|290.51|0
1651566760000|2022-05-03 08:32:40|293.37|290.97|293.57|291.17|293.57|291.17|293.17|290.77|0
1651566770000|2022-05-03 08:32:50|293.17|290.77|293.44|291.04|293.44|291.04|293.17|290.77|0
1651566780000|2022-05-03 08:33:00|293.11|290.71|293.57|291.17|293.7|291.3|293.11|290.71|0
1651566790000|2022-05-03 08:33:10|293.44|291.04|293.3|290.9|293.44|291.04|293.24|290.84|0
1651566800000|2022-05-03 08:33:20|293.44|291.04|293.3|290.9|293.44|291.04|293.3|290.9|0
1651566810000|2022-05-03 08:33:30|293.44|291.04|293.44|291.04|293.44|291.04|293.3|290.9|0
1651566820000|2022-05-03 08:33:40|293.3|290.9|293.5|291.1|293.5|291.1|293.3|290.9|0
1651566830000|2022-05-03 08:33:50|293.57|291.17|293.7|291.3|293.83|291.43|293.57|291.17|0
1651566840000|2022-05-03 08:34:00|293.57|291.17|293.3|290.9|293.57|291.17|293.3|290.9|0
1651566850000|2022-05-03 08:34:10|293.04|290.64|292.78|290.38|293.11|290.71|292.78|290.38|0
1651566860000|2022-05-03 08:34:20|293.04|290.64|292.77|290.37|293.04|290.64|292.77|290.37|0
1651566870000|2022-05-03 08:34:30|292.71|290.31|292.98|290.58|293.04|290.64|292.71|290.31|0
1651566880000|2022-05-03 08:34:40|292.91|290.51|293.43|291.03|293.5|291.1|292.91|290.51|0
1651566890000|2022-05-03 08:34:50|293.5|291.1|293.43|291.03|293.5|291.1|293.17|290.77|0
1651566900000|2022-05-03 08:35:00|293.3|290.9|292.84|290.44|293.3|290.9|292.84|290.44|0
1651566910000|2022-05-03 08:35:10|292.98|290.58|292.97|290.57|292.98|290.58|292.97|290.57|0
1651566920000|2022-05-03 08:35:20|292.91|290.51|292.51|290.11|292.91|290.51|292.51|290.11|0
1651566930000|2022-05-03 08:35:30|292.84|290.44|293.24|290.84|293.24|290.84|292.84|290.44|0
1651566940000|2022-05-03 08:35:40|293.11|290.71|293.43|291.03|293.43|291.03|293.11|290.71|0
1651566950000|2022-05-03 08:35:50|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1651566960000|2022-05-03 08:36:00|293.04|290.64|293.3|290.9|293.37|290.97|293.04|290.64|0
1651566970000|2022-05-03 08:36:10|292.91|290.51|292.84|290.44|292.91|290.51|292.84|290.44|0
1651566980000|2022-05-03 08:36:20|292.97|290.57|292.91|290.51|292.97|290.57|292.91|290.51|0
1651566990000|2022-05-03 08:36:30|293.24|290.84|293.24|290.84|293.24|290.84|293.24|290.84|0
1651567000000|2022-05-03 08:36:40|293.17|290.77|293.17|290.77|293.24|290.84|293.17|290.77|0
1651567010000|2022-05-03 08:36:50|293.3|290.9|292.97|290.57|293.3|290.9|292.97|290.57|0
1651567020000|2022-05-03 08:37:00|292.91|290.51|293.3|290.9|293.3|290.9|292.91|290.51|0
1651567030000|2022-05-03 08:37:10|293.24|290.84|293.43|291.03|293.5|291.1|293.24|290.84|0
1651567040000|2022-05-03 08:37:20|293.5|291.1|293.3|290.9|293.5|291.1|293.3|290.9|0
1651567050000|2022-05-03 08:37:30|293.24|290.84|293.3|290.9|293.3|290.9|293.17|290.77|0
1651567060000|2022-05-03 08:37:40|293.17|290.77|293.11|290.71|293.24|290.84|293.11|290.71|0
1651567070000|2022-05-03 08:37:50|293.17|290.77|293.11|290.71|293.24|290.84|293.11|290.71|0
1651567080000|2022-05-03 08:38:00|293.24|290.84|293.37|290.97|293.43|291.03|293.24|290.84|0
1651567090000|2022-05-03 08:38:10|293.56|291.16|293.5|291.1|293.56|291.16|293.43|291.03|0
1651567100000|2022-05-03 08:38:20|293.43|291.03|293.5|291.1|293.5|291.1|293.37|290.97|0
1651567110000|2022-05-03 08:38:30|293.77|291.37|293.56|291.16|293.77|291.37|293.5|291.1|0
1651567120000|2022-05-03 08:38:40|293.5|291.1|293.63|291.23|293.63|291.23|293.5|291.1|0
1651567130000|2022-05-03 08:38:50|293.7|291.3|293.7|291.3|293.7|291.3|293.7|291.3|0
1651567140000|2022-05-03 08:39:00|293.63|291.23|293.1|290.7|293.63|291.23|293.1|290.7|0
1651567150000|2022-05-03 08:39:10|293.17|290.77|293.43|291.03|293.43|291.03|293.17|290.77|0
1651567160000|2022-05-03 08:39:20|293.3|290.9|293.24|290.84|293.3|290.9|293.17|290.77|0
1651567170000|2022-05-03 08:39:30|293.17|290.77|292.9|290.5|293.17|290.77|292.9|290.5|0
1651567180000|2022-05-03 08:39:40|292.97|290.57|292.9|290.5|292.97|290.57|292.77|290.37|0
1651567190000|2022-05-03 08:39:50|292.97|290.57|292.77|290.37|293.04|290.64|292.77|290.37|0
1651567200000|2022-05-03 08:40:00|292.64|290.24|292.64|290.24|292.77|290.37|292.64|290.24|0
1651567210000|2022-05-03 08:40:10|292.77|290.37|293.04|290.64|293.04|290.64|292.77|290.37|0
1651567220000|2022-05-03 08:40:20|293.3|290.9|293.43|291.03|293.56|291.16|293.3|290.9|0
1651567230000|2022-05-03 08:40:30|293.56|291.16|293.3|290.9|293.56|291.16|293.3|290.9|0
1651567240000|2022-05-03 08:40:40|293.24|290.84|292.9|290.5|293.24|290.84|292.9|290.5|0
1651567250000|2022-05-03 08:40:50|292.64|290.24|292.77|290.37|292.77|290.37|292.64|290.24|0
1651567260000|2022-05-03 08:41:00|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1651567270000|2022-05-03 08:41:10|292.9|290.5|293.1|290.7|293.1|290.7|292.9|290.5|0
1651567280000|2022-05-03 08:41:20|293.17|290.77|292.84|290.44|293.17|290.77|292.84|290.44|0
1651567290000|2022-05-03 08:41:30|292.9|290.5|293.1|290.7|293.1|290.7|292.9|290.5|0
1651567300000|2022-05-03 08:41:40|293.24|290.84|293.3|290.9|293.37|290.97|293.24|290.84|0
1651567310000|2022-05-03 08:41:50|293.37|290.97|293.96|291.56|293.96|291.56|293.37|290.97|0
1651567320000|2022-05-03 08:42:00|294.03|291.63|294.42|292.02|294.42|292.02|293.96|291.56|0
1651567330000|2022-05-03 08:42:10|294.75|292.35|294.62|292.22|294.89|292.49|294.62|292.22|0
1651567340000|2022-05-03 08:42:20|294.75|292.35|295.28|292.88|295.28|292.88|294.75|292.35|0
1651567350000|2022-05-03 08:42:30|295.02|292.62|294.42|292.02|295.02|292.62|294.42|292.02|0
1651567360000|2022-05-03 08:42:40|294.16|291.76|294.09|291.69|294.22|291.82|294.09|291.69|0
1651567370000|2022-05-03 08:42:50|293.96|291.56|293.83|291.43|293.96|291.56|293.69|291.29|0
1651567380000|2022-05-03 08:43:00|293.76|291.36|293.89|291.49|293.96|291.56|293.76|291.36|0
1651567390000|2022-05-03 08:43:10|294.09|291.69|294.22|291.82|294.22|291.82|294.09|291.69|0
1651567400000|2022-05-03 08:43:20|294.29|291.89|294.22|291.82|294.49|292.09|294.22|291.82|0
1651567410000|2022-05-03 08:43:30|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1651567420000|2022-05-03 08:43:40|293.96|291.56|293.83|291.43|293.96|291.56|293.83|291.43|0
1651567430000|2022-05-03 08:43:50|293.69|291.29|293.69|291.29|293.69|291.29|293.56|291.16|0
1651567440000|2022-05-03 08:44:00|293.76|291.36|293.76|291.36|293.83|291.43|293.69|291.29|0
1651567450000|2022-05-03 08:44:10|293.83|291.43|293.83|291.43|293.83|291.43|293.83|291.43|0
1651567460000|2022-05-03 08:44:20|293.96|291.56|294.62|292.22|294.62|292.22|293.83|291.43|0
1651567470000|2022-05-03 08:44:30|294.75|292.35|294.95|292.55|294.95|292.55|294.75|292.35|0
1651567480000|2022-05-03 08:44:40|294.62|292.22|294.35|291.95|294.69|292.29|294.35|291.95|0
1651567490000|2022-05-03 08:44:50|294.62|292.22|294.69|292.29|294.69|292.29|294.62|292.22|0
1651567500000|2022-05-03 08:45:00|294.62|292.22|294.69|292.29|294.82|292.42|294.62|292.22|0
1651567510000|2022-05-03 08:45:10|294.62|292.22|294.82|292.42|294.82|292.42|294.62|292.22|0
1651567520000|2022-05-03 08:45:20|295.28|292.88|295.22|292.82|295.28|292.88|295.09|292.69|0
1651567530000|2022-05-03 08:45:30|295.02|292.62|295.41|293.01|295.41|293.01|295.02|292.62|0
1651567540000|2022-05-03 08:45:40|295.81|293.41|295.95|293.55|296.08|293.68|295.81|293.41|0
1651567550000|2022-05-03 08:45:50|296.08|293.68|295.95|293.55|296.15|293.75|295.81|293.41|0
1651567560000|2022-05-03 08:46:00|296.08|293.68|296.15|293.75|296.15|293.75|296.08|293.68|0
1651567570000|2022-05-03 08:46:10|295.95|293.55|295.68|293.28|295.95|293.55|295.68|293.28|0
1651567580000|2022-05-03 08:46:20|295.81|293.41|295.94|293.54|295.94|293.54|295.81|293.41|0
1651567590000|2022-05-03 08:46:30|295.75|293.35|295.75|293.35|295.88|293.48|295.75|293.35|0
1651567600000|2022-05-03 08:46:40|295.68|293.28|295.55|293.15|295.68|293.28|295.55|293.15|0
1651567610000|2022-05-03 08:46:50|295.62|293.22|295.41|293.01|295.62|293.22|295.41|293.01|0
1651567620000|2022-05-03 08:47:00|295.35|292.95|295.02|292.62|295.35|292.95|295.02|292.62|0
1651567630000|2022-05-03 08:47:10|294.69|292.29|294.62|292.22|294.75|292.35|294.62|292.22|0
1651567640000|2022-05-03 08:47:20|294.82|292.42|294.88|292.48|294.88|292.48|294.82|292.42|0
1651567650000|2022-05-03 08:47:30|295.15|292.75|294.88|292.48|295.22|292.82|294.88|292.48|0
1651567660000|2022-05-03 08:47:40|294.75|292.35|294.55|292.15|294.75|292.35|294.55|292.15|0
1651567670000|2022-05-03 08:47:50|294.48|292.08|294.48|292.08|294.48|292.08|294.35|291.95|0
1651567680000|2022-05-03 08:48:00|293.96|291.56|293.82|291.42|293.96|291.56|293.69|291.29|0
1651567690000|2022-05-03 08:48:10|293.69|291.29|293.69|291.29|293.82|291.42|293.69|291.29|0
1651567700000|2022-05-03 08:48:20|293.76|291.36|293.76|291.36|293.82|291.42|293.76|291.36|0
1651567710000|2022-05-03 08:48:30|293.56|291.16|293.56|291.16|293.69|291.29|293.56|291.16|0
1651567720000|2022-05-03 08:48:40|293.69|291.29|293.69|291.29|293.69|291.29|293.69|291.29|0
1651567730000|2022-05-03 08:48:50|293.82|291.42|293.56|291.16|293.82|291.42|293.56|291.16|0
1651567740000|2022-05-03 08:49:00|293.63|291.23|293.56|291.16|293.63|291.23|293.43|291.03|0
1651567750000|2022-05-03 08:49:10|293.69|291.29|293.82|291.42|293.95|291.55|293.69|291.29|0
1651567760000|2022-05-03 08:49:20|293.95|291.55|294.35|291.95|294.35|291.95|293.82|291.42|0
1651567770000|2022-05-03 08:49:30|294.42|292.02|295.15|292.75|295.15|292.75|294.42|292.02|0
1651567780000|2022-05-03 08:49:40|295.01|292.61|295.41|293.01|295.41|293.01|295.01|292.61|0
1651567790000|2022-05-03 08:49:50|295.15|292.75|294.95|292.55|295.15|292.75|294.95|292.55|0
1651567800000|2022-05-03 08:50:00|294.82|292.42|294.88|292.48|294.88|292.48|294.82|292.42|0
1651567810000|2022-05-03 08:50:10|294.95|292.55|294.48|292.08|294.95|292.55|294.48|292.08|0
1651567820000|2022-05-03 08:50:20|294.35|291.95|294.35|291.95|294.35|291.95|294.35|291.95|0
1651567830000|2022-05-03 08:50:30|294.29|291.89|294.02|291.62|294.29|291.89|294.02|291.62|0
1651567840000|2022-05-03 08:50:40|293.82|291.42|293.89|291.49|293.89|291.49|293.56|291.16|0
1651567850000|2022-05-03 08:50:50|294.02|291.62|293.69|291.29|294.02|291.62|293.69|291.29|0
1651567860000|2022-05-03 08:51:00|293.76|291.36|293.69|291.29|293.76|291.36|293.63|291.23|0
1651567870000|2022-05-03 08:51:10|293.76|291.36|293.89|291.49|293.89|291.49|293.76|291.36|0
1651567880000|2022-05-03 08:51:20|294.15|291.75|294.15|291.75|294.15|291.75|294.15|291.75|0
1651567890000|2022-05-03 08:51:30|294.09|291.69|294.22|291.82|294.22|291.82|294.09|291.69|0
1651567900000|2022-05-03 08:51:40|294.35|291.95|294.29|291.89|294.42|292.02|294.29|291.89|0
1651567910000|2022-05-03 08:51:50|294.55|292.15|294.61|292.21|294.68|292.28|294.48|292.08|0
1651567920000|2022-05-03 08:52:00|294.68|292.28|294.55|292.15|294.82|292.42|294.55|292.15|0
1651567930000|2022-05-03 08:52:10|294.61|292.21|294.88|292.48|294.88|292.48|294.61|292.21|0
1651567940000|2022-05-03 08:52:20|295.01|292.61|294.95|292.55|295.01|292.61|294.95|292.55|0
1651567950000|2022-05-03 08:52:30|294.88|292.48|294.55|292.15|294.88|292.48|294.55|292.15|0
1651567960000|2022-05-03 08:52:40|294.75|292.35|294.42|292.02|294.75|292.35|294.42|292.02|0
1651567970000|2022-05-03 08:52:50|294.08|291.68|294.08|291.68|294.08|291.68|294.08|291.68|0
1651567980000|2022-05-03 08:53:00|294.22|291.82|294.35|291.95|294.35|291.95|294.22|291.82|0
1651567990000|2022-05-03 08:53:10|294.48|292.08|294.48|292.08|294.55|292.15|294.48|292.08|0
1651568000000|2022-05-03 08:53:20|294.55|292.15|294.82|292.42|294.82|292.42|294.55|292.15|0
1651568010000|2022-05-03 08:53:30|294.61|292.21|294.55|292.15|294.61|292.21|294.48|292.08|0
1651568020000|2022-05-03 08:53:40|294.61|292.21|294.75|292.35|294.75|292.35|294.61|292.21|0
1651568030000|2022-05-03 08:53:50|294.68|292.28|294.75|292.35|294.88|292.48|294.68|292.28|0
1651568040000|2022-05-03 08:54:00|294.95|292.55|294.88|292.48|294.95|292.55|294.88|292.48|0
1651568050000|2022-05-03 08:54:10|294.95|292.55|294.95|292.55|295.01|292.61|294.95|292.55|0
1651568060000|2022-05-03 08:54:20|295.01|292.61|294.81|292.41|295.01|292.61|294.75|292.35|0
1651568070000|2022-05-03 08:54:30|294.88|292.48|295.28|292.88|295.28|292.88|294.88|292.48|0
1651568080000|2022-05-03 08:54:40|295.54|293.14|295.34|292.94|295.67|293.27|295.34|292.94|0
1651568090000|2022-05-03 08:54:50|295.21|292.81|294.88|292.48|295.21|292.81|294.88|292.48|0
1651568100000|2022-05-03 08:55:00|294.95|292.55|295.01|292.61|295.01|292.61|294.95|292.55|0
1651568110000|2022-05-03 08:55:10|295.14|292.74|295.21|292.81|295.21|292.81|295.08|292.68|0
1651568120000|2022-05-03 08:55:20|295.81|293.41|295.48|293.08|295.81|293.41|295.41|293.01|0
1651568130000|2022-05-03 08:55:30|295.28|292.88|295.48|293.08|295.48|293.08|295.14|292.74|0
1651568140000|2022-05-03 08:55:40|295.41|293.01|295.54|293.14|295.54|293.14|295.41|293.01|0
1651568150000|2022-05-03 08:55:50|295.67|293.27|295.67|293.27|295.67|293.27|295.67|293.27|0
1651568160000|2022-05-03 08:56:00|295.81|293.41|295.67|293.27|295.81|293.41|295.67|293.27|0
1651568170000|2022-05-03 08:56:10|295.74|293.34|295.41|293.01|295.81|293.41|295.41|293.01|0
1651568180000|2022-05-03 08:56:20|295.27|292.87|295.21|292.81|295.27|292.87|295.14|292.74|0
1651568190000|2022-05-03 08:56:30|294.74|292.34|294.35|291.95|294.74|292.34|294.35|291.95|0
1651568200000|2022-05-03 08:56:40|294.28|291.88|294.08|291.68|294.28|291.88|294.08|291.68|0
1651568210000|2022-05-03 08:56:50|294.21|291.81|294.08|291.68|294.28|291.88|294.08|291.68|0
1651568220000|2022-05-03 08:57:00|293.95|291.55|293.89|291.49|293.95|291.55|293.82|291.42|0
1651568230000|2022-05-03 08:57:10|293.82|291.42|293.95|291.55|293.95|291.55|293.69|291.29|0
1651568240000|2022-05-03 08:57:20|294.28|291.88|294.28|291.88|294.28|291.88|294.15|291.75|0
1651568250000|2022-05-03 08:57:30|294.21|291.81|294.21|291.81|294.21|291.81|294.02|291.62|0
1651568260000|2022-05-03 08:57:40|294.35|291.95|294.61|292.21|294.61|292.21|294.35|291.95|0
1651568270000|2022-05-03 08:57:50|294.68|292.28|294.35|291.95|294.68|292.28|294.35|291.95|0
1651568280000|2022-05-03 08:58:00|294.21|291.81|294.35|291.95|294.35|291.95|294.21|291.81|0
1651568300000|2022-05-03 08:58:20|294.21|291.81|294.15|291.75|294.21|291.81|294.08|291.68|0
1651568310000|2022-05-03 08:58:30|294.21|291.81|294.35|291.95|294.35|291.95|294.21|291.81|0
1651568320000|2022-05-03 08:58:40|294.28|291.88|294.02|291.62|294.28|291.88|294.02|291.62|0
1651568330000|2022-05-03 08:58:50|294.08|291.68|293.82|291.42|294.08|291.68|293.82|291.42|0
1651568340000|2022-05-03 08:59:00|293.89|291.49|293.82|291.42|293.89|291.49|293.82|291.42|0
1651568350000|2022-05-03 08:59:10|293.88|291.48|294.48|292.08|294.48|292.08|293.88|291.48|0
1651568360000|2022-05-03 08:59:20|294.35|291.95|294.41|292.01|294.41|292.01|294.35|291.95|0
1651568370000|2022-05-03 08:59:30|294.35|291.95|294.35|291.95|294.35|291.95|294.35|291.95|0
1651568380000|2022-05-03 08:59:40|294.28|291.88|294.15|291.75|294.28|291.88|294.15|291.75|0
1651568390000|2022-05-03 08:59:50|294.08|291.68|294.48|292.08|294.48|292.08|294.08|291.68|0
1651568400000|2022-05-03 09:00:00|294.74|292.34|294.74|292.34|294.87|292.47|294.74|292.34|0
1651568410000|2022-05-03 09:00:10|294.68|292.28|294.48|292.08|294.68|292.28|294.48|292.08|0
1651568420000|2022-05-03 09:00:20|294.61|292.21|294.48|292.08|294.61|292.21|294.21|291.81|0
1651568430000|2022-05-03 09:00:30|294.34|291.94|294.41|292.01|294.41|292.01|294.28|291.88|0
1651568440000|2022-05-03 09:00:40|294.61|292.21|294.55|292.15|294.61|292.21|294.55|292.15|0
1651568450000|2022-05-03 09:00:50|294.61|292.21|294.87|292.47|294.87|292.47|294.55|292.15|0
1651568460000|2022-05-03 09:01:00|295.01|292.61|294.94|292.54|295.01|292.61|294.87|292.47|0
1651568470000|2022-05-03 09:01:10|295.08|292.68|294.94|292.54|295.08|292.68|294.94|292.54|0
1651568480000|2022-05-03 09:01:20|295.01|292.61|294.68|292.28|295.14|292.74|294.68|292.28|0
1651568490000|2022-05-03 09:01:30|294.74|292.34|294.21|291.81|294.74|292.34|294.21|291.81|0
1651568500000|2022-05-03 09:01:40|294.08|291.68|293.75|291.35|294.08|291.68|293.62|291.22|0
1651568510000|2022-05-03 09:01:50|293.81|291.41|293.88|291.48|293.88|291.48|293.81|291.41|0
1651568520000|2022-05-03 09:02:00|293.95|291.55|294.28|291.88|294.28|291.88|293.88|291.48|0
1651568530000|2022-05-03 09:02:10|294.34|291.94|294.48|292.08|294.48|292.08|294.34|291.94|0
1651568540000|2022-05-03 09:02:20|294.61|292.21|294.61|292.21|294.61|292.21|294.61|292.21|0
1651568550000|2022-05-03 09:02:30|294.48|292.08|294.54|292.14|294.61|292.21|294.48|292.08|0
1651568560000|2022-05-03 09:02:40|294.61|292.21|294.61|292.21|294.74|292.34|294.61|292.21|0
1651568570000|2022-05-03 09:02:50|294.68|292.28|295.14|292.74|295.14|292.74|294.68|292.28|0
1651568580000|2022-05-03 09:03:00|295.27|292.87|295.27|292.87|295.4|293|295.27|292.87|0
1651568590000|2022-05-03 09:03:10|295.14|292.74|295.14|292.74|295.21|292.81|295.14|292.74|0
1651568600000|2022-05-03 09:03:20|295.27|292.87|295.21|292.81|295.27|292.87|295.01|292.61|0
1651568610000|2022-05-03 09:03:30|295.14|292.74|295.07|292.67|295.21|292.81|295.07|292.67|0
1651568620000|2022-05-03 09:03:40|294.81|292.41|294.94|292.54|294.94|292.54|294.54|292.14|0
1651568630000|2022-05-03 09:03:50|294.87|292.47|294.87|292.47|294.87|292.47|294.74|292.34|0
1651568640000|2022-05-03 09:04:00|294.94|292.54|295.21|292.81|295.21|292.81|294.94|292.54|0
1651568650000|2022-05-03 09:04:10|295.27|292.87|295.47|293.07|295.47|293.07|295.27|292.87|0
1651568660000|2022-05-03 09:04:20|295.54|293.14|296|293.6|296|293.6|295.54|293.14|0
1651568670000|2022-05-03 09:04:30|295.8|293.4|296|293.6|296|293.6|295.8|293.4|0
1651568680000|2022-05-03 09:04:40|296.2|293.8|296|293.6|296.2|293.8|296|293.6|0
1651568690000|2022-05-03 09:04:50|295.74|293.34|295.54|293.14|295.74|293.34|295.54|293.14|0
1651568700000|2022-05-03 09:05:00|295.8|293.4|295.87|293.47|296.33|293.93|295.8|293.4|0
1651568710000|2022-05-03 09:05:10|295.93|293.53|295.53|293.13|295.93|293.53|295.53|293.13|0
1651568720000|2022-05-03 09:05:20|295.67|293.27|295.93|293.53|295.93|293.53|295.67|293.27|0
1651568730000|2022-05-03 09:05:30|296|293.6|296.2|293.8|296.2|293.8|296|293.6|0
1651568740000|2022-05-03 09:05:40|296.33|293.93|296.27|293.87|296.4|294|296.27|293.87|0
1651568750000|2022-05-03 09:05:50|296.33|293.93|296.73|294.33|296.73|294.33|296.33|293.93|0
1651568760000|2022-05-03 09:06:00|297|294.6|296.93|294.53|297|294.6|296.8|294.4|0
1651568770000|2022-05-03 09:06:10|297.4|295|297.47|295.07|297.53|295.13|297.4|295|0
1651568780000|2022-05-03 09:06:20|297.4|295|297.53|295.13|297.53|295.13|297.26|294.86|0
1651568790000|2022-05-03 09:06:30|297.47|295.07|297.53|295.13|297.53|295.13|297.4|295|0
1651568800000|2022-05-03 09:06:40|297.26|294.86|297.26|294.86|297.26|294.86|297.13|294.73|0
1651568810000|2022-05-03 09:06:50|297.13|294.73|297.26|294.86|297.26|294.86|297|294.6|0
1651568820000|2022-05-03 09:07:00|297|294.6|296.86|294.46|297|294.6|296.73|294.33|0
1651568830000|2022-05-03 09:07:10|297.13|294.73|297.33|294.93|297.33|294.93|297.07|294.67|0
1651568840000|2022-05-03 09:07:20|297.4|295|297.13|294.73|297.4|295|297.13|294.73|0
1651568850000|2022-05-03 09:07:30|297|294.6|297.26|294.86|297.26|294.86|297|294.6|0
1651568860000|2022-05-03 09:07:40|297.47|295.07|297.4|295|297.53|295.13|297.26|294.86|0
1651568870000|2022-05-03 09:07:50|297.53|295.13|297.53|295.13|297.66|295.26|297.53|295.13|0
1651568880000|2022-05-03 09:08:00|297.66|295.26|297.66|295.26|297.66|295.26|297.53|295.13|0
1651568890000|2022-05-03 09:08:10|297.47|295.07|297.13|294.73|297.53|295.13|297.13|294.73|0
1651568900000|2022-05-03 09:08:20|297|294.6|297.07|294.67|297.07|294.67|297|294.6|0
1651568910000|2022-05-03 09:08:30|296.93|294.53|297.4|295|297.4|295|296.93|294.53|0
1651568920000|2022-05-03 09:08:40|297.6|295.2|297|294.6|297.6|295.2|297|294.6|0
1651568930000|2022-05-03 09:08:50|296.86|294.46|296.6|294.2|296.86|294.46|296.6|294.2|0
1651568940000|2022-05-03 09:09:00|296.73|294.33|296.46|294.06|296.73|294.33|296.46|294.06|0
1651568950000|2022-05-03 09:09:10|296.8|294.4|296.6|294.2|296.8|294.4|296.6|294.2|0
1651568960000|2022-05-03 09:09:20|296.73|294.33|296.6|294.2|296.73|294.33|296.4|294|0
1651568970000|2022-05-03 09:09:30|296.53|294.13|296.6|294.2|296.6|294.2|296.53|294.13|0
1651568980000|2022-05-03 09:09:40|296.4|294|296.33|293.93|296.4|294|296.27|293.87|0
1651569000000|2022-05-03 09:10:00|296.06|293.66|296|293.6|296.06|293.66|295.73|293.33|0
1651569010000|2022-05-03 09:10:10|296.2|293.8|295.93|293.53|296.2|293.8|295.93|293.53|0
1651569020000|2022-05-03 09:10:20|295.8|293.4|296.06|293.66|296.06|293.66|295.8|293.4|0
1651569030000|2022-05-03 09:10:30|296.13|293.73|296.2|293.8|296.2|293.8|296.13|293.73|0
1651569040000|2022-05-03 09:10:40|296.26|293.86|296.33|293.93|296.46|294.06|296.26|293.86|0
1651569050000|2022-05-03 09:10:50|296.46|294.06|296.33|293.93|296.46|294.06|296.33|293.93|0
1651569060000|2022-05-03 09:11:00|296.06|293.66|295.8|293.4|296.06|293.66|295.8|293.4|0
1651569070000|2022-05-03 09:11:10|295.73|293.33|295.66|293.26|295.8|293.4|295.66|293.26|0
1651569080000|2022-05-03 09:11:20|295.53|293.13|295.6|293.2|295.6|293.2|295.47|293.07|0
1651569090000|2022-05-03 09:11:30|295.66|293.26|295.8|293.4|295.8|293.4|295.6|293.2|0
1651569100000|2022-05-03 09:11:40|296.06|293.66|296|293.6|296.13|293.73|296|293.6|0
1651569110000|2022-05-03 09:11:50|296.06|293.66|295.93|293.53|296.06|293.66|295.93|293.53|0
1651569120000|2022-05-03 09:12:00|295.8|293.4|295.66|293.26|295.87|293.47|295.66|293.26|0
1651569130000|2022-05-03 09:12:10|295.87|293.47|295.8|293.4|295.93|293.53|295.66|293.26|0
1651569140000|2022-05-03 09:12:20|295.66|293.26|295.47|293.07|295.66|293.26|295.4|293|0
1651569150000|2022-05-03 09:12:30|295.66|293.26|295.47|293.07|295.66|293.26|295.47|293.07|0
1651569160000|2022-05-03 09:12:40|295.8|293.4|295.86|293.46|295.86|293.46|295.8|293.4|0
1651569170000|2022-05-03 09:12:50|295.93|293.53|296.46|294.06|296.46|294.06|295.93|293.53|0
1651569180000|2022-05-03 09:13:00|296.53|294.13|296.33|293.93|296.53|294.13|296.33|293.93|0
1651569190000|2022-05-03 09:13:10|296.06|293.66|295.8|293.4|296.06|293.66|295.8|293.4|0
1651569200000|2022-05-03 09:13:20|295.86|293.46|295.73|293.33|295.86|293.46|295.73|293.33|0
1651569210000|2022-05-03 09:13:30|295.66|293.26|295.66|293.26|295.73|293.33|295.66|293.26|0
1651569220000|2022-05-03 09:13:40|295.73|293.33|295.66|293.26|295.73|293.33|295.66|293.26|0
1651569230000|2022-05-03 09:13:50|295.47|293.07|296|293.6|296|293.6|295.47|293.07|0
1651569240000|2022-05-03 09:14:00|295.8|293.4|295.86|293.46|295.86|293.46|295.8|293.4|0
1651569250000|2022-05-03 09:14:10|295.93|293.53|296.13|293.73|296.13|293.73|295.93|293.53|0
1651569260000|2022-05-03 09:14:20|296|293.6|296.06|293.66|296.06|293.66|296|293.6|0
1651569270000|2022-05-03 09:14:30|296|293.6|296|293.6|296|293.6|296|293.6|0
1651569280000|2022-05-03 09:14:40|295.93|293.53|296.73|294.33|296.73|294.33|295.79|293.39|0
1651569290000|2022-05-03 09:14:50|296.66|294.26|296.46|294.06|297.19|294.79|296.46|294.06|0
1651569300000|2022-05-03 09:15:00|295.79|293.39|295.33|292.93|295.79|293.39|295.33|292.93|0
1651569310000|2022-05-03 09:15:10|295.13|292.73|294.93|292.53|295.2|292.8|294.93|292.53|0
1651569320000|2022-05-03 09:15:20|295.07|292.67|294.87|292.47|295.07|292.67|294.87|292.47|0
1651569330000|2022-05-03 09:15:30|294.93|292.53|294.87|292.47|295.13|292.73|294.87|292.47|0
1651569340000|2022-05-03 09:15:40|294.8|292.4|294.07|291.67|294.8|292.4|294.07|291.67|0
1651569350000|2022-05-03 09:15:50|294.27|291.87|294.2|291.8|294.27|291.87|294.2|291.8|0
1651569360000|2022-05-03 09:16:00|294.27|291.87|294.2|291.8|294.34|291.94|294.2|291.8|0
1651569370000|2022-05-03 09:16:10|294.27|291.87|294.47|292.07|294.47|292.07|294.27|291.87|0
1651569380000|2022-05-03 09:16:20|294.54|292.14|294.86|292.46|294.86|292.46|294.54|292.14|0
1651569390000|2022-05-03 09:16:30|294.8|292.4|294.8|292.4|294.8|292.4|294.8|292.4|0
1651569400000|2022-05-03 09:16:40|294.6|292.2|294.93|292.53|294.93|292.53|294.6|292.2|0
1651569410000|2022-05-03 09:16:50|294.86|292.46|294.47|292.07|294.86|292.46|294.47|292.07|0
1651569420000|2022-05-03 09:17:00|294.2|291.8|294.33|291.93|294.47|292.07|294.2|291.8|0
1651569430000|2022-05-03 09:17:10|294.27|291.87|294.14|291.74|294.33|291.93|294.14|291.74|0
1651569440000|2022-05-03 09:17:20|294.07|291.67|294.07|291.67|294.07|291.67|293.94|291.54|0
1651569450000|2022-05-03 09:17:30|294.2|291.8|294.27|291.87|294.33|291.93|294.2|291.8|0
1651569460000|2022-05-03 09:17:40|294.47|292.07|294.47|292.07|294.47|292.07|294.4|292|0
1651569470000|2022-05-03 09:17:50|294.54|292.14|294.47|292.07|294.54|292.14|294.47|292.07|0
1651569480000|2022-05-03 09:18:00|294.4|292|294.27|291.87|294.4|292|294.2|291.8|0
1651569490000|2022-05-03 09:18:10|294.4|292|294.33|291.93|294.4|292|294.27|291.87|0
1651569500000|2022-05-03 09:18:20|294.4|292|294.86|292.46|294.86|292.46|294.4|292|0
1651569510000|2022-05-03 09:18:30|294.93|292.53|294.8|292.4|294.93|292.53|294.8|292.4|0
1651569520000|2022-05-03 09:18:40|294.86|292.46|295|292.6|295.06|292.66|294.73|292.33|0
1651569530000|2022-05-03 09:18:50|295.13|292.73|295.13|292.73|295.2|292.8|295.06|292.66|0
1651569540000|2022-05-03 09:19:00|294.93|292.53|294.86|292.46|294.93|292.53|294.86|292.46|0
1651569550000|2022-05-03 09:19:10|294.8|292.4|294.86|292.46|294.93|292.53|294.8|292.4|0
1651569560000|2022-05-03 09:19:20|294.93|292.53|295|292.6|295|292.6|294.93|292.53|0
1651569570000|2022-05-03 09:19:30|295.06|292.66|295.2|292.8|295.2|292.8|295|292.6|0
1651569580000|2022-05-03 09:19:40|295.06|292.66|294.93|292.53|295.06|292.66|294.93|292.53|0
1651569590000|2022-05-03 09:19:50|295|292.6|295.26|292.86|295.26|292.86|295|292.6|0
1651569600000|2022-05-03 09:20:00|295.2|292.8|295.26|292.86|295.26|292.86|295.2|292.8|0
1651569610000|2022-05-03 09:20:10|295.39|292.99|295.06|292.66|295.39|292.99|295.06|292.66|0
1651569620000|2022-05-03 09:20:20|294.99|292.59|295.13|292.73|295.13|292.73|294.93|292.53|0
1651569630000|2022-05-03 09:20:30|295.26|292.86|295.33|292.93|295.39|292.99|295.26|292.86|0
1651569640000|2022-05-03 09:20:40|295.39|292.99|295.39|292.99|295.39|292.99|295.39|292.99|0
1651569650000|2022-05-03 09:20:50|295.66|293.26|295.46|293.06|295.73|293.33|295.46|293.06|0
1651569660000|2022-05-03 09:21:00|295.53|293.13|295.33|292.93|295.53|293.13|295.26|292.86|0
1651569670000|2022-05-03 09:21:10|295.26|292.86|295.33|292.93|295.39|292.99|295.26|292.86|0
1651569680000|2022-05-03 09:21:20|295.39|292.99|295.66|293.26|295.73|293.33|295.39|292.99|0
1651569690000|2022-05-03 09:21:30|295.79|293.39|295.66|293.26|295.79|293.39|295.66|293.26|0
1651569700000|2022-05-03 09:21:40|295.73|293.33|295.79|293.39|295.79|293.39|295.73|293.33|0
1651569710000|2022-05-03 09:21:50|295.86|293.46|295.86|293.46|295.86|293.46|295.86|293.46|0
1651569720000|2022-05-03 09:22:00|295.66|293.26|295.79|293.39|295.79|293.39|295.66|293.26|0
1651569730000|2022-05-03 09:22:10|295.86|293.46|295.92|293.52|295.92|293.52|295.86|293.46|0
1651569740000|2022-05-03 09:22:20|295.79|293.39|295.33|292.93|295.86|293.46|295.33|292.93|0
1651569750000|2022-05-03 09:22:30|295.39|292.99|295.26|292.86|295.39|292.99|295.26|292.86|0
1651569760000|2022-05-03 09:22:40|295.33|292.93|295.33|292.93|295.33|292.93|295.13|292.73|0
1651569770000|2022-05-03 09:22:50|295.39|292.99|295.33|292.93|295.39|292.99|295.33|292.93|0
1651569780000|2022-05-03 09:23:00|295.73|293.33|296.06|293.66|296.06|293.66|295.73|293.33|0
1651569790000|2022-05-03 09:23:10|296.19|293.79|296.06|293.66|296.19|293.79|296.06|293.66|0
1651569800000|2022-05-03 09:23:20|296.19|293.79|295.99|293.59|296.19|293.79|295.99|293.59|0
1651569810000|2022-05-03 09:23:30|295.92|293.52|295.92|293.52|295.99|293.59|295.92|293.52|0
1651569820000|2022-05-03 09:23:40|296.05|293.65|296.05|293.65|296.05|293.65|296.05|293.65|0
1651569830000|2022-05-03 09:23:50|296.26|293.86|296.45|294.05|296.45|294.05|296.26|293.86|0
1651569840000|2022-05-03 09:24:00|296.32|293.92|296.32|293.92|296.32|293.92|296.05|293.65|0
1651569850000|2022-05-03 09:24:10|296.45|294.05|296.19|293.79|296.45|294.05|296.19|293.79|0
1651569860000|2022-05-03 09:24:20|296.05|293.65|295.99|293.59|296.05|293.65|295.99|293.59|0
1651569870000|2022-05-03 09:24:30|295.92|293.52|295.79|293.39|295.92|293.52|295.79|293.39|0
1651569880000|2022-05-03 09:24:40|295.52|293.12|295.59|293.19|295.59|293.19|295.52|293.12|0
1651569890000|2022-05-03 09:24:50|295.26|292.86|295.39|292.99|295.39|292.99|295.26|292.86|0
1651569900000|2022-05-03 09:25:00|295.66|293.26|295.86|293.46|295.86|293.46|295.66|293.26|0
1651569910000|2022-05-03 09:25:10|295.92|293.52|295.26|292.86|295.92|293.52|295.26|292.86|0
1651569920000|2022-05-03 09:25:20|295.12|292.72|295.39|292.99|295.39|292.99|295.12|292.72|0
1651569930000|2022-05-03 09:25:30|295.26|292.86|295.26|292.86|295.26|292.86|295.26|292.86|0
1651569940000|2022-05-03 09:25:40|295.39|292.99|295.26|292.86|295.39|292.99|295.26|292.86|0
1651569950000|2022-05-03 09:25:50|295.65|293.25|295.79|293.39|295.92|293.52|295.65|293.25|0
1651569960000|2022-05-03 09:26:00|295.92|293.52|295.99|293.59|295.99|293.59|295.92|293.52|0
1651569970000|2022-05-03 09:26:10|296.05|293.65|296.19|293.79|296.45|294.05|296.05|293.65|0
1651569980000|2022-05-03 09:26:20|296.05|293.65|296.05|293.65|296.05|293.65|296.05|293.65|0
1651569990000|2022-05-03 09:26:30|295.92|293.52|295.86|293.46|295.92|293.52|295.86|293.46|0
1651570000000|2022-05-03 09:26:40|295.99|293.59|296.45|294.05|296.45|294.05|295.99|293.59|0
1651570010000|2022-05-03 09:26:50|296.39|293.99|296.32|293.92|296.39|293.99|296.32|293.92|0
1651570020000|2022-05-03 09:27:00|296.19|293.79|296.05|293.65|296.19|293.79|295.99|293.59|0
1651570030000|2022-05-03 09:27:10|296.32|293.92|296.25|293.85|296.32|293.92|296.25|293.85|0
1651570040000|2022-05-03 09:27:20|296.19|293.79|296.05|293.65|296.19|293.79|295.99|293.59|0
1651570050000|2022-05-03 09:27:30|296.12|293.72|296.72|294.32|296.72|294.32|296.12|293.72|0
1651570060000|2022-05-03 09:27:40|296.79|294.39|297.12|294.72|297.12|294.72|296.65|294.25|0
1651570070000|2022-05-03 09:27:50|297.25|294.85|297.78|295.38|297.78|295.38|297.25|294.85|0
1651570080000|2022-05-03 09:28:00|297.65|295.25|297.12|294.72|297.65|295.25|297.12|294.72|0
1651570090000|2022-05-03 09:28:10|297.19|294.79|297.12|294.72|297.19|294.79|297.12|294.72|0
1651570100000|2022-05-03 09:28:20|297.05|294.65|296.79|294.39|297.05|294.65|296.79|294.39|0
1651570110000|2022-05-03 09:28:30|296.58|294.18|296.05|293.65|296.58|294.18|295.92|293.52|0
1651570120000|2022-05-03 09:28:40|296.39|293.99|296.45|294.05|296.45|294.05|296.32|293.92|0
1651570130000|2022-05-03 09:28:50|296.39|293.99|296.32|293.92|296.39|293.99|296.25|293.85|0
1651570140000|2022-05-03 09:29:00|296.39|293.99|296.52|294.12|296.58|294.18|296.39|293.99|0
1651570150000|2022-05-03 09:29:10|296.58|294.18|296.72|294.32|296.72|294.32|296.39|293.99|0
1651570160000|2022-05-03 09:29:20|296.79|294.39|296.98|294.58|296.98|294.58|296.79|294.39|0
1651570170000|2022-05-03 09:29:30|296.92|294.52|296.72|294.32|296.92|294.52|296.72|294.32|0
1651570180000|2022-05-03 09:29:40|296.79|294.39|296.79|294.39|296.85|294.45|296.72|294.32|0
1651570190000|2022-05-03 09:29:50|296.65|294.25|296.45|294.05|296.72|294.32|296.45|294.05|0
1651570200000|2022-05-03 09:30:00|296.52|294.12|296.98|294.58|296.98|294.58|296.52|294.12|0
1651570210000|2022-05-03 09:30:10|296.72|294.32|297.18|294.78|297.18|294.78|296.72|294.32|0
1651570220000|2022-05-03 09:30:20|297.38|294.98|297.85|295.45|297.85|295.45|297.38|294.98|0
1651570230000|2022-05-03 09:30:30|297.65|295.25|297.52|295.12|297.65|295.25|297.38|294.98|0
1651570240000|2022-05-03 09:30:40|297.38|294.98|297.18|294.78|297.38|294.98|297.18|294.78|0
1651570250000|2022-05-03 09:30:50|297.12|294.72|297.18|294.78|297.18|294.78|297.05|294.65|0
1651570260000|2022-05-03 09:31:00|297.12|294.72|296.98|294.58|297.12|294.72|296.98|294.58|0
1651570270000|2022-05-03 09:31:10|296.85|294.45|296.98|294.58|296.98|294.58|296.85|294.45|0
1651570280000|2022-05-03 09:31:20|296.85|294.45|296.85|294.45|296.85|294.45|296.78|294.38|0
1651570290000|2022-05-03 09:31:30|296.92|294.52|297.11|294.71|297.11|294.71|296.85|294.45|0
1651570300000|2022-05-03 09:31:40|297.18|294.78|297.11|294.71|297.25|294.85|297.11|294.71|0
1651570310000|2022-05-03 09:31:50|297.05|294.65|296.92|294.52|297.05|294.65|296.85|294.45|0
1651570320000|2022-05-03 09:32:00|296.85|294.45|296.98|294.58|296.98|294.58|296.85|294.45|0
1651570330000|2022-05-03 09:32:10|296.92|294.52|296.98|294.58|296.98|294.58|296.92|294.52|0
1651570350000|2022-05-03 09:32:30|296.85|294.45|296.85|294.45|296.98|294.58|296.78|294.38|0
1651570360000|2022-05-03 09:32:40|296.45|294.05|296.45|294.05|296.45|294.05|296.32|293.92|0
1651570370000|2022-05-03 09:32:50|296.92|294.52|297.11|294.71|297.11|294.71|296.92|294.52|0
1651570380000|2022-05-03 09:33:00|297.05|294.65|297.25|294.85|297.25|294.85|296.98|294.58|0
1651570390000|2022-05-03 09:33:10|297.38|294.98|297.32|294.92|297.38|294.98|297.32|294.92|0
1651570400000|2022-05-03 09:33:20|297.11|294.71|296.85|294.45|297.11|294.71|296.85|294.45|0
1651570410000|2022-05-03 09:33:30|296.71|294.31|296.58|294.18|296.71|294.31|296.58|294.18|0
1651570420000|2022-05-03 09:33:40|296.52|294.12|296.65|294.25|296.65|294.25|296.52|294.12|0
1651570430000|2022-05-03 09:33:50|296.71|294.31|296.65|294.25|296.71|294.31|296.52|294.12|0
1651570440000|2022-05-03 09:34:00|296.58|294.18|296.71|294.31|296.71|294.31|296.58|294.18|0
1651570450000|2022-05-03 09:34:10|297.11|294.71|296.98|294.58|297.11|294.71|296.98|294.58|0
1651570460000|2022-05-03 09:34:20|296.65|294.25|296.45|294.05|296.65|294.25|296.45|294.05|0
1651570470000|2022-05-03 09:34:30|296.58|294.18|296.71|294.31|296.71|294.31|296.58|294.18|0
1651570480000|2022-05-03 09:34:40|296.92|294.52|296.85|294.45|296.92|294.52|296.85|294.45|0
1651570490000|2022-05-03 09:34:50|296.71|294.31|296.58|294.18|296.71|294.31|296.58|294.18|0
1651570500000|2022-05-03 09:35:00|296.31|293.91|296.52|294.12|296.52|294.12|296.31|293.91|0
1651570510000|2022-05-03 09:35:10|296.58|294.18|296.85|294.45|297.11|294.71|296.58|294.18|0
1651570520000|2022-05-03 09:35:20|297.05|294.65|297.05|294.65|297.05|294.65|296.98|294.58|0
1651570530000|2022-05-03 09:35:30|297.11|294.71|297.25|294.85|297.25|294.85|297.11|294.71|0
1651570540000|2022-05-03 09:35:40|297.11|294.71|297.05|294.65|297.11|294.71|297.05|294.65|0
1651570550000|2022-05-03 09:35:50|296.91|294.51|296.91|294.51|296.91|294.51|296.78|294.38|0
1651570560000|2022-05-03 09:36:00|296.78|294.38|296.58|294.18|296.78|294.38|296.58|294.18|0
1651570570000|2022-05-03 09:36:10|296.71|294.31|296.65|294.25|296.71|294.31|296.58|294.18|0
1651570580000|2022-05-03 09:36:20|296.58|294.18|296.45|294.05|296.58|294.18|296.38|293.98|0
1651570590000|2022-05-03 09:36:30|296.25|293.85|296.05|293.65|296.25|293.85|296.05|293.65|0
1651570600000|2022-05-03 09:36:40|296.18|293.78|296.31|293.91|296.45|294.05|296.18|293.78|0
1651570610000|2022-05-03 09:36:50|296.25|293.85|296.18|293.78|296.25|293.85|296.18|293.78|0
1651570620000|2022-05-03 09:37:00|296.12|293.72|296.31|293.91|296.31|293.91|296.12|293.72|0
1651570630000|2022-05-03 09:37:10|296.18|293.78|296.58|294.18|296.58|294.18|296.18|293.78|0
1651570640000|2022-05-03 09:37:20|296.98|294.58|296.58|294.18|297.05|294.65|296.58|294.18|0
1651570650000|2022-05-03 09:37:30|296.71|294.31|296.58|294.18|296.71|294.31|296.45|294.05|0
1651570660000|2022-05-03 09:37:40|296.51|294.11|296.58|294.18|296.58|294.18|296.51|294.11|0
1651570670000|2022-05-03 09:37:50|296.45|294.05|296.45|294.05|296.45|294.05|296.45|294.05|0
1651570680000|2022-05-03 09:38:00|296.44|294.04|296.58|294.18|296.58|294.18|296.44|294.04|0
1651570690000|2022-05-03 09:38:10|296.71|294.31|296.58|294.18|296.71|294.31|296.44|294.04|0
1651570700000|2022-05-03 09:38:20|296.44|294.04|296.58|294.18|296.58|294.18|296.44|294.04|0
1651570710000|2022-05-03 09:38:30|296.51|294.11|296.51|294.11|296.65|294.25|296.51|294.11|0
1651570720000|2022-05-03 09:38:40|296.44|294.04|296.58|294.18|296.58|294.18|296.38|293.98|0
1651570730000|2022-05-03 09:38:50|296.78|294.38|296.91|294.51|296.91|294.51|296.78|294.38|0
1651570740000|2022-05-03 09:39:00|296.84|294.44|297.18|294.78|297.18|294.78|296.84|294.44|0
1651570750000|2022-05-03 09:39:10|297.05|294.65|296.78|294.38|297.05|294.65|296.78|294.38|0
1651570760000|2022-05-03 09:39:20|296.84|294.44|296.71|294.31|296.84|294.44|296.71|294.31|0
1651570770000|2022-05-03 09:39:30|296.65|294.25|296.71|294.31|296.71|294.31|296.65|294.25|0
1651570780000|2022-05-03 09:39:40|296.84|294.44|296.98|294.58|296.98|294.58|296.71|294.31|0
1651570790000|2022-05-03 09:39:50|296.84|294.44|296.71|294.31|296.84|294.44|296.71|294.31|0
1651570800000|2022-05-03 09:40:00|296.78|294.38|296.65|294.25|296.78|294.38|296.65|294.25|0
1651570810000|2022-05-03 09:40:10|296.58|294.18|296.38|293.98|296.58|294.18|296.38|293.98|0
1651570820000|2022-05-03 09:40:20|296.44|294.04|296.38|293.98|296.44|294.04|296.31|293.91|0
1651570830000|2022-05-03 09:40:30|296.44|294.04|296.31|293.91|296.44|294.04|296.31|293.91|0
1651570840000|2022-05-03 09:40:40|296.25|293.85|296.18|293.78|296.31|293.91|296.18|293.78|0
1651570850000|2022-05-03 09:40:50|296.31|293.91|296.25|293.85|296.31|293.91|296.25|293.85|0
1651570860000|2022-05-03 09:41:00|296.31|293.91|296.44|294.04|296.44|294.04|296.31|293.91|0
1651570870000|2022-05-03 09:41:10|296.51|294.11|296.38|293.98|296.51|294.11|296.38|293.98|0
1651570880000|2022-05-03 09:41:20|296.44|294.04|296.51|294.11|296.51|294.11|296.38|293.98|0
1651570890000|2022-05-03 09:41:30|296.58|294.18|296.58|294.18|296.58|294.18|296.58|294.18|0
1651570900000|2022-05-03 09:41:40|296.51|294.11|296.51|294.11|296.58|294.18|296.51|294.11|0
1651570910000|2022-05-03 09:41:50|296.44|294.04|296.58|294.18|296.64|294.24|296.44|294.04|0
1651570920000|2022-05-03 09:42:00|296.51|294.11|296.58|294.18|296.58|294.18|296.51|294.11|0
1651570930000|2022-05-03 09:42:10|296.51|294.11|296.18|293.78|296.51|294.11|296.18|293.78|0
1651570950000|2022-05-03 09:42:30|296.38|293.98|295.78|293.38|296.38|293.98|295.64|293.24|0
1651570960000|2022-05-03 09:42:40|295.64|293.24|295.51|293.11|295.64|293.24|295.51|293.11|0
1651570970000|2022-05-03 09:42:50|295.45|293.05|295.32|292.92|295.45|293.05|295.32|292.92|0
1651570980000|2022-05-03 09:43:00|295.25|292.85|295.51|293.11|295.51|293.11|295.25|292.85|0
1651570990000|2022-05-03 09:43:10|295.45|293.05|295.51|293.11|295.58|293.18|295.45|293.05|0
1651571000000|2022-05-03 09:43:20|295.38|292.98|295.38|292.98|295.38|292.98|295.31|292.91|0
1651571010000|2022-05-03 09:43:30|295.31|292.91|294.92|292.52|295.31|292.91|294.85|292.45|0
1651571020000|2022-05-03 09:43:40|294.85|292.45|294.92|292.52|294.98|292.58|294.85|292.45|0
1651571030000|2022-05-03 09:43:50|295.11|292.71|295.11|292.71|295.11|292.71|295.11|292.71|0
1651571040000|2022-05-03 09:44:00|294.98|292.58|294.85|292.45|294.98|292.58|294.85|292.45|0
1651571050000|2022-05-03 09:44:10|294.72|292.32|294.85|292.45|294.85|292.45|294.72|292.32|0
1651571060000|2022-05-03 09:44:20|294.78|292.38|294.85|292.45|294.85|292.45|294.78|292.38|0
1651571070000|2022-05-03 09:44:30|295.11|292.71|295.11|292.71|295.11|292.71|295.11|292.71|0
1651571080000|2022-05-03 09:44:40|294.98|292.58|294.85|292.45|294.98|292.58|294.85|292.45|0
1651571090000|2022-05-03 09:44:50|294.71|292.31|294.98|292.58|294.98|292.58|294.71|292.31|0
1651571100000|2022-05-03 09:45:00|295.11|292.71|294.98|292.58|295.11|292.71|294.92|292.52|0
1651571110000|2022-05-03 09:45:10|294.92|292.52|294.92|292.52|294.98|292.58|294.85|292.45|0
1651571120000|2022-05-03 09:45:20|294.85|292.45|294.85|292.45|294.85|292.45|294.78|292.38|0
1651571130000|2022-05-03 09:45:30|294.71|292.31|294.65|292.25|294.71|292.31|294.65|292.25|0
1651571140000|2022-05-03 09:45:40|294.71|292.31|294.85|292.45|294.85|292.45|294.65|292.25|0
1651571150000|2022-05-03 09:45:50|294.98|292.58|294.98|292.58|295.11|292.71|294.98|292.58|0
1651571160000|2022-05-03 09:46:00|294.92|292.52|294.85|292.45|294.92|292.52|294.85|292.45|0
1651571170000|2022-05-03 09:46:10|294.65|292.25|294.58|292.18|294.65|292.25|294.58|292.18|0
1651571180000|2022-05-03 09:46:20|294.65|292.25|294.71|292.31|294.71|292.31|294.65|292.25|0
1651571190000|2022-05-03 09:46:30|294.45|292.05|294.12|291.72|294.45|292.05|294.12|291.72|0
1651571200000|2022-05-03 09:46:40|293.92|291.52|294.32|291.92|294.38|291.98|293.92|291.52|0
1651571210000|2022-05-03 09:46:50|294.12|291.72|294.32|291.92|294.38|291.98|293.99|291.59|0
1651571220000|2022-05-03 09:47:00|294.45|292.05|294.38|291.98|294.45|292.05|294.38|291.98|0
1651571230000|2022-05-03 09:47:10|294.18|291.78|293.92|291.52|294.18|291.78|293.92|291.52|0
1651571240000|2022-05-03 09:47:20|294.05|291.65|294.18|291.78|294.32|291.92|294.05|291.65|0
1651571250000|2022-05-03 09:47:30|294.32|291.92|294.45|292.05|294.45|292.05|294.32|291.92|0
1651571260000|2022-05-03 09:47:40|294.32|291.92|294.18|291.78|294.32|291.92|294.18|291.78|0
1651571270000|2022-05-03 09:47:50|294.25|291.85|294.18|291.78|294.25|291.85|294.18|291.78|0
1651571280000|2022-05-03 09:48:00|294.32|291.92|294.05|291.65|294.32|291.92|294.05|291.65|0
1651571290000|2022-05-03 09:48:10|294.18|291.78|294.05|291.65|294.18|291.78|294.05|291.65|0
1651571300000|2022-05-03 09:48:20|294.18|291.78|294.05|291.65|294.18|291.78|294.05|291.65|0
1651571310000|2022-05-03 09:48:30|293.92|291.52|293.92|291.52|293.92|291.52|293.85|291.45|0
1651571320000|2022-05-03 09:48:40|293.79|291.39|293.92|291.52|293.92|291.52|293.79|291.39|0
1651571330000|2022-05-03 09:48:50|294.05|291.65|294.18|291.78|294.18|291.78|294.05|291.65|0
1651571340000|2022-05-03 09:49:00|294.31|291.91|294.18|291.78|294.31|291.91|294.18|291.78|0
1651571350000|2022-05-03 09:49:10|294.31|291.91|294.25|291.85|294.31|291.91|294.25|291.85|0
1651571360000|2022-05-03 09:49:20|294.31|291.91|294.45|292.05|294.45|292.05|294.31|291.91|0
1651571370000|2022-05-03 09:49:30|294.31|291.91|294.31|291.91|294.38|291.98|294.31|291.91|0
1651571380000|2022-05-03 09:49:40|294.38|291.98|294.45|292.05|294.45|292.05|294.31|291.91|0
1651571390000|2022-05-03 09:49:50|294.58|292.18|294.58|292.18|294.58|292.18|294.58|292.18|0
1651571400000|2022-05-03 09:50:00|294.45|292.05|294.58|292.18|294.58|292.18|294.45|292.05|0
1651571410000|2022-05-03 09:50:10|294.52|292.12|294.38|291.98|294.52|292.12|294.31|291.91|0
1651571420000|2022-05-03 09:50:20|294.31|291.91|294.18|291.78|294.45|292.05|294.18|291.78|0
1651571430000|2022-05-03 09:50:30|294.12|291.72|294.12|291.72|294.12|291.72|294.12|291.72|0
1651571440000|2022-05-03 09:50:40|294.18|291.78|294.12|291.72|294.18|291.78|294.12|291.72|0
1651571450000|2022-05-03 09:50:50|294.38|291.98|294.31|291.91|294.45|292.05|294.31|291.91|0
1651571460000|2022-05-03 09:51:00|294.58|292.18|294.65|292.25|294.65|292.25|294.58|292.18|0
1651571470000|2022-05-03 09:51:10|294.58|292.18|294.58|292.18|294.58|292.18|294.51|292.11|0
1651571480000|2022-05-03 09:51:20|294.71|292.31|294.45|292.05|294.71|292.31|294.45|292.05|0
1651571510000|2022-05-03 09:51:50|294.58|292.18|294.71|292.31|294.71|292.31|294.58|292.18|0
1651571520000|2022-05-03 09:52:00|294.58|292.18|294.71|292.31|294.71|292.31|294.58|292.18|0
1651571530000|2022-05-03 09:52:10|294.65|292.25|294.58|292.18|294.65|292.25|294.58|292.18|0
1651571540000|2022-05-03 09:52:20|294.45|292.05|294.51|292.11|294.65|292.25|294.45|292.05|0
1651571550000|2022-05-03 09:52:30|294.58|292.18|294.71|292.31|294.71|292.31|294.58|292.18|0
1651571560000|2022-05-03 09:52:40|294.97|292.57|295.37|292.97|295.37|292.97|294.97|292.57|0
1651571570000|2022-05-03 09:52:50|295.31|292.91|295.18|292.78|295.31|292.91|295.18|292.78|0
1651571580000|2022-05-03 09:53:00|295.24|292.84|294.78|292.38|295.24|292.84|294.78|292.38|0
1651571590000|2022-05-03 09:53:10|294.84|292.44|294.71|292.31|294.97|292.57|294.71|292.31|0
1651571600000|2022-05-03 09:53:20|294.65|292.25|294.58|292.18|294.65|292.25|294.58|292.18|0
1651571610000|2022-05-03 09:53:30|294.71|292.31|294.71|292.31|294.71|292.31|294.71|292.31|0
1651571620000|2022-05-03 09:53:40|294.65|292.25|294.58|292.18|294.71|292.31|294.58|292.18|0
1651571630000|2022-05-03 09:53:50|294.38|291.98|294.31|291.91|294.38|291.98|294.31|291.91|0
1651571640000|2022-05-03 09:54:00|294.44|292.04|294.31|291.91|294.44|292.04|294.31|291.91|0
1651571650000|2022-05-03 09:54:10|294.58|292.18|294.71|292.31|294.84|292.44|294.58|292.18|0
1651571660000|2022-05-03 09:54:20|294.65|292.25|294.51|292.11|294.65|292.25|294.51|292.11|0
1651571670000|2022-05-03 09:54:30|294.58|292.18|294.71|292.31|294.71|292.31|294.58|292.18|0
1651571680000|2022-05-03 09:54:40|294.25|291.85|294.44|292.04|294.44|292.04|294.25|291.85|0
1651571690000|2022-05-03 09:54:50|294.58|292.18|294.44|292.04|294.58|292.18|294.44|292.04|0
1651571700000|2022-05-03 09:55:00|294.25|291.85|294.18|291.78|294.25|291.85|294.18|291.78|0
1651571710000|2022-05-03 09:55:10|294.38|291.98|294.18|291.78|294.38|291.98|294.11|291.71|0
1651571720000|2022-05-03 09:55:20|294.31|291.91|294.11|291.71|294.31|291.91|294.11|291.71|0
1651571730000|2022-05-03 09:55:30|294.05|291.65|293.78|291.38|294.11|291.71|293.78|291.38|0
1651571740000|2022-05-03 09:55:40|294.18|291.78|294.11|291.71|294.18|291.78|294.05|291.65|0
1651571750000|2022-05-03 09:55:50|294.18|291.78|293.91|291.51|294.18|291.78|293.91|291.51|0
1651571760000|2022-05-03 09:56:00|294.11|291.71|294.38|291.98|294.51|292.11|294.11|291.71|0
1651571770000|2022-05-03 09:56:10|294.44|292.04|294.25|291.85|294.44|292.04|294.25|291.85|0
1651571780000|2022-05-03 09:56:20|294.78|292.38|294.78|292.38|294.78|292.38|294.44|292.04|0
1651571790000|2022-05-03 09:56:30|294.84|292.44|295.17|292.77|295.17|292.77|294.84|292.44|0
1651571800000|2022-05-03 09:56:40|295.11|292.71|294.97|292.57|295.11|292.71|294.97|292.57|0
1651571810000|2022-05-03 09:56:50|294.91|292.51|294.97|292.57|295.1|292.7|294.91|292.51|0
1651571820000|2022-05-03 09:57:00|295.04|292.64|295.1|292.7|295.1|292.7|295.04|292.64|0
1651571830000|2022-05-03 09:57:10|295.04|292.64|295.04|292.64|295.1|292.7|295.04|292.64|0
1651571840000|2022-05-03 09:57:20|295.5|293.1|295.44|293.04|295.5|293.1|295.44|293.04|0
1651571850000|2022-05-03 09:57:30|295.5|293.1|295.31|292.91|295.5|293.1|295.31|292.91|0
1651571860000|2022-05-03 09:57:40|295.24|292.84|295.57|293.17|295.57|293.17|295.17|292.77|0
1651571870000|2022-05-03 09:57:50|295.5|293.1|295.77|293.37|295.77|293.37|295.5|293.1|0
1651571880000|2022-05-03 09:58:00|295.64|293.24|295.24|292.84|295.64|293.24|295.24|292.84|0
1651571890000|2022-05-03 09:58:10|295.17|292.77|294.84|292.44|295.17|292.77|294.84|292.44|0
1651571900000|2022-05-03 09:58:20|294.57|292.17|294.78|292.38|294.78|292.38|294.57|292.17|0
1651571910000|2022-05-03 09:58:30|294.71|292.31|294.84|292.44|294.84|292.44|294.71|292.31|0
1651571920000|2022-05-03 09:58:40|294.78|292.38|294.84|292.44|294.84|292.44|294.77|292.37|0
1651571930000|2022-05-03 09:58:50|294.91|292.51|295.31|292.91|295.31|292.91|294.91|292.51|0
1651571940000|2022-05-03 09:59:00|295.24|292.84|295.24|292.84|295.24|292.84|295.24|292.84|0
1651571950000|2022-05-03 09:59:10|295.31|292.91|295.31|292.91|295.31|292.91|295.31|292.91|0
1651571960000|2022-05-03 09:59:20|295.24|292.84|294.97|292.57|295.24|292.84|294.97|292.57|0
1651571970000|2022-05-03 09:59:30|295.1|292.7|295.17|292.77|295.17|292.77|295.04|292.64|0
1651571980000|2022-05-03 09:59:40|295.1|292.7|295.1|292.7|295.1|292.7|295.04|292.64|0
1651571990000|2022-05-03 09:59:50|295.17|292.77|295.04|292.64|295.17|292.77|295.04|292.64|0
1651572000000|2022-05-03 10:00:00|294.97|292.57|294.71|292.31|294.97|292.57|294.71|292.31|0
1651572010000|2022-05-03 10:00:10|294.57|292.17|294.57|292.17|294.57|292.17|294.57|292.17|0
1651572020000|2022-05-03 10:00:20|294.64|292.24|294.44|292.04|294.64|292.24|294.44|292.04|0
1651572030000|2022-05-03 10:00:30|294.51|292.11|294.7|292.3|294.7|292.3|294.51|292.11|0
1651572040000|2022-05-03 10:00:40|294.64|292.24|294.84|292.44|294.84|292.44|294.57|292.17|0
1651572050000|2022-05-03 10:00:50|295.17|292.77|295.3|292.9|295.3|292.9|295.17|292.77|0
1651572060000|2022-05-03 10:01:00|295.1|292.7|295.04|292.64|295.1|292.7|295.04|292.64|0
1651572070000|2022-05-03 10:01:10|294.97|292.57|295.17|292.77|295.17|292.77|294.97|292.57|0
1651572080000|2022-05-03 10:01:20|295.3|292.9|295.37|292.97|295.37|292.97|295.3|292.9|0
1651572090000|2022-05-03 10:01:30|295.44|293.04|295.3|292.9|295.57|293.17|295.23|292.83|0
1651572100000|2022-05-03 10:01:40|295.37|292.97|295.17|292.77|295.37|292.97|295.17|292.77|0
1651572110000|2022-05-03 10:01:50|295.04|292.64|295.04|292.64|295.04|292.64|294.84|292.44|0
1651572120000|2022-05-03 10:02:00|294.84|292.44|294.7|292.3|294.84|292.44|294.64|292.24|0
1651572130000|2022-05-03 10:02:10|294.84|292.44|295.1|292.7|295.1|292.7|294.84|292.44|0
1651572140000|2022-05-03 10:02:20|294.91|292.51|294.84|292.44|294.91|292.51|294.84|292.44|0
1651572150000|2022-05-03 10:02:30|294.91|292.51|294.84|292.44|294.91|292.51|294.84|292.44|0
1651572160000|2022-05-03 10:02:40|294.91|292.51|294.64|292.24|294.91|292.51|294.57|292.17|0
1651572170000|2022-05-03 10:02:50|294.7|292.3|294.24|291.84|294.7|292.3|294.24|291.84|0
1651572180000|2022-05-03 10:03:00|294.44|292.04|294.17|291.77|294.44|292.04|294.17|291.77|0
1651572190000|2022-05-03 10:03:10|294.04|291.64|294.44|292.04|294.44|292.04|294.04|291.64|0
1651572200000|2022-05-03 10:03:20|294.37|291.97|294.37|291.97|294.37|291.97|294.37|291.97|0
1651572210000|2022-05-03 10:03:30|294.31|291.91|294.17|291.77|294.37|291.97|294.17|291.77|0
1651572220000|2022-05-03 10:03:40|293.91|291.51|293.98|291.58|294.17|291.77|293.91|291.51|0
1651572230000|2022-05-03 10:03:50|294.11|291.71|293.84|291.44|294.11|291.71|293.84|291.44|0
1651572240000|2022-05-03 10:04:00|294.04|291.64|293.98|291.58|294.04|291.64|293.84|291.44|0
1651572250000|2022-05-03 10:04:10|294.04|291.64|293.98|291.58|294.04|291.64|293.98|291.58|0
1651572260000|2022-05-03 10:04:20|294.11|291.71|294.11|291.71|294.11|291.71|293.91|291.51|0
1651572270000|2022-05-03 10:04:30|294.04|291.64|293.98|291.58|294.11|291.71|293.98|291.58|0
1651572280000|2022-05-03 10:04:40|294.17|291.77|294.24|291.84|294.3|291.9|294.17|291.77|0
1651572290000|2022-05-03 10:04:50|294.3|291.9|294.11|291.71|294.3|291.9|294.11|291.71|0
1651572300000|2022-05-03 10:05:00|294.17|291.77|294.17|291.77|294.17|291.77|294.04|291.64|0
1651572310000|2022-05-03 10:05:10|294.24|291.84|294.17|291.77|294.3|291.9|294.17|291.77|0
1651572320000|2022-05-03 10:05:20|294.77|292.37|294.83|292.43|294.83|292.43|294.7|292.3|0
1651572330000|2022-05-03 10:05:30|294.77|292.37|294.7|292.3|294.77|292.37|294.64|292.24|0
1651572340000|2022-05-03 10:05:40|294.83|292.43|294.83|292.43|294.83|292.43|294.77|292.37|0
1651572350000|2022-05-03 10:05:50|294.9|292.5|294.7|292.3|294.9|292.5|294.7|292.3|0
1651572360000|2022-05-03 10:06:00|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1651572370000|2022-05-03 10:06:10|295.23|292.83|295.1|292.7|295.23|292.83|295.1|292.7|0
1651572380000|2022-05-03 10:06:20|295.17|292.77|295.17|292.77|295.17|292.77|295.17|292.77|0
1651572390000|2022-05-03 10:06:30|295.23|292.83|295.36|292.96|295.36|292.96|295.23|292.83|0
1651572400000|2022-05-03 10:06:40|295.3|292.9|295.23|292.83|295.3|292.9|295.17|292.77|0
1651572410000|2022-05-03 10:06:50|295.3|292.9|294.97|292.57|295.3|292.9|294.97|292.57|0
1651572420000|2022-05-03 10:07:00|295.5|293.1|295.57|293.17|295.57|293.17|295.5|293.1|0
1651572430000|2022-05-03 10:07:10|295.76|293.36|295.76|293.36|295.76|293.36|295.63|293.23|0
1651572440000|2022-05-03 10:07:20|295.7|293.3|295.63|293.23|295.7|293.3|295.63|293.23|0
1651572450000|2022-05-03 10:07:30|295.76|293.36|296.03|293.63|296.03|293.63|295.76|293.36|0
1651572460000|2022-05-03 10:07:40|296.1|293.7|295.76|293.36|296.1|293.7|295.76|293.36|0
1651572470000|2022-05-03 10:07:50|295.89|293.49|295.89|293.49|295.96|293.56|295.89|293.49|0
1651572480000|2022-05-03 10:08:00|295.83|293.43|295.63|293.23|295.83|293.43|295.63|293.23|0
1651572490000|2022-05-03 10:08:10|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1651572500000|2022-05-03 10:08:20|295.63|293.23|295.43|293.03|295.63|293.23|295.36|292.96|0
1651572510000|2022-05-03 10:08:30|295.36|292.96|295.3|292.9|295.36|292.96|295.23|292.83|0
1651572520000|2022-05-03 10:08:40|295.36|292.96|295.43|293.03|295.43|293.03|295.36|292.96|0
1651572530000|2022-05-03 10:08:50|295.3|292.9|295.36|292.96|295.36|292.96|295.3|292.9|0
1651572540000|2022-05-03 10:09:00|295.5|293.1|295.43|293.03|295.5|293.1|295.43|293.03|0
1651572550000|2022-05-03 10:09:10|295.5|293.1|295.1|292.7|295.5|293.1|295.1|292.7|0
1651572560000|2022-05-03 10:09:20|295.17|292.77|295.17|292.77|295.23|292.83|295.17|292.77|0
1651572570000|2022-05-03 10:09:30|295.1|292.7|295.36|292.96|295.36|292.96|295.1|292.7|0
1651572580000|2022-05-03 10:09:40|295.23|292.83|295.3|292.9|295.3|292.9|295.23|292.83|0
1651572590000|2022-05-03 10:09:50|295.23|292.83|295.23|292.83|295.23|292.83|295.23|292.83|0
1651572600000|2022-05-03 10:10:00|295.3|292.9|295.1|292.7|295.3|292.9|295.1|292.7|0
1651572610000|2022-05-03 10:10:10|295.49|293.09|295.36|292.96|295.49|293.09|295.36|292.96|0
1651572620000|2022-05-03 10:10:20|295.43|293.03|296.29|293.89|296.29|293.89|295.43|293.03|0
1651572630000|2022-05-03 10:10:30|296.03|293.63|296.03|293.63|296.03|293.63|296.03|293.63|0
1651572640000|2022-05-03 10:10:40|295.89|293.49|295.83|293.43|295.89|293.49|295.76|293.36|0
1651572650000|2022-05-03 10:10:50|295.89|293.49|295.89|293.49|296.03|293.63|295.89|293.49|0
1651572660000|2022-05-03 10:11:00|295.96|293.56|295.96|293.56|295.96|293.56|295.96|293.56|0
1651572670000|2022-05-03 10:11:10|295.76|293.36|295.63|293.23|295.76|293.36|295.49|293.09|0
1651572680000|2022-05-03 10:11:20|295.56|293.16|295.83|293.43|295.83|293.43|295.56|293.16|0
1651572690000|2022-05-03 10:11:30|295.89|293.49|295.96|293.56|296.16|293.76|295.89|293.49|0
1651572700000|2022-05-03 10:11:40|295.89|293.49|296.29|293.89|296.29|293.89|295.89|293.49|0
1651572710000|2022-05-03 10:11:50|296.69|294.29|296.69|294.29|296.82|294.42|296.69|294.29|0
1651572720000|2022-05-03 10:12:00|296.82|294.42|296.76|294.36|296.82|294.42|296.69|294.29|0
1651572730000|2022-05-03 10:12:10|296.56|294.16|296.42|294.02|296.56|294.16|296.29|293.89|0
1651572740000|2022-05-03 10:12:20|296.49|294.09|296.49|294.09|296.56|294.16|296.49|294.09|0
1651572750000|2022-05-03 10:12:30|296.56|294.16|296.09|293.69|296.56|294.16|296.09|293.69|0
1651572760000|2022-05-03 10:12:40|296.16|293.76|296.02|293.62|296.16|293.76|295.96|293.56|0
1651572770000|2022-05-03 10:12:50|295.96|293.56|295.63|293.23|295.96|293.56|295.63|293.23|0
1651572780000|2022-05-03 10:13:00|295.76|293.36|295.83|293.43|295.83|293.43|295.76|293.36|0
1651572790000|2022-05-03 10:13:10|295.89|293.49|295.63|293.23|295.89|293.49|295.56|293.16|0
1651572800000|2022-05-03 10:13:20|295.49|293.09|295.49|293.09|295.49|293.09|295.43|293.03|0
1651572810000|2022-05-03 10:13:30|295.23|292.83|295.23|292.83|295.3|292.9|295.23|292.83|0
1651572820000|2022-05-03 10:13:40|295.09|292.69|295.03|292.63|295.09|292.69|294.96|292.56|0
1651572830000|2022-05-03 10:13:50|295.09|292.69|295.09|292.69|295.09|292.69|295.09|292.69|0
1651572840000|2022-05-03 10:14:00|295.16|292.76|295.23|292.83|295.23|292.83|295.09|292.69|0
1651572850000|2022-05-03 10:14:10|295.09|292.69|294.83|292.43|295.09|292.69|294.83|292.43|0
1651572860000|2022-05-03 10:14:20|294.9|292.5|294.5|292.1|294.9|292.5|294.5|292.1|0
1651572870000|2022-05-03 10:14:30|294.56|292.16|294.7|292.3|294.7|292.3|294.56|292.16|0
1651572880000|2022-05-03 10:14:40|294.83|292.43|295.03|292.63|295.03|292.63|294.83|292.43|0
1651572890000|2022-05-03 10:14:50|294.96|292.56|294.96|292.56|294.96|292.56|294.96|292.56|0
1651572900000|2022-05-03 10:15:00|295.03|292.63|295.16|292.76|295.16|292.76|295.03|292.63|0
1651572910000|2022-05-03 10:15:10|295.09|292.69|295.03|292.63|295.09|292.69|295.03|292.63|0
1651572920000|2022-05-03 10:15:20|294.96|292.56|294.76|292.36|294.96|292.56|294.7|292.3|0
1651572930000|2022-05-03 10:15:30|294.7|292.3|294.83|292.43|294.83|292.43|294.7|292.3|0
1651572940000|2022-05-03 10:15:40|294.96|292.56|294.96|292.56|294.96|292.56|294.96|292.56|0
1651572950000|2022-05-03 10:15:50|294.9|292.5|294.96|292.56|294.96|292.56|294.9|292.5|0
1651572960000|2022-05-03 10:16:00|294.9|292.5|295.09|292.69|295.09|292.69|294.9|292.5|0
1651572970000|2022-05-03 10:16:10|295.23|292.83|295.09|292.69|295.29|292.89|295.09|292.69|0
1651572980000|2022-05-03 10:16:20|295.23|292.83|295.49|293.09|295.49|293.09|295.23|292.83|0
1651572990000|2022-05-03 10:16:30|295.56|293.16|295.49|293.09|295.62|293.22|295.49|293.09|0
1651573000000|2022-05-03 10:16:40|295.56|293.16|295.62|293.22|295.62|293.22|295.56|293.16|0
1651573010000|2022-05-03 10:16:50|295.56|293.16|295.62|293.22|295.62|293.22|295.56|293.16|0
1651573020000|2022-05-03 10:17:00|295.76|293.36|295.62|293.22|295.76|293.36|295.62|293.22|0
1651573030000|2022-05-03 10:17:10|295.69|293.29|295.49|293.09|295.69|293.29|295.49|293.09|0
1651573050000|2022-05-03 10:17:30|295.43|293.03|295.62|293.22|295.69|293.29|295.43|293.03|0
1651573060000|2022-05-03 10:17:40|295.49|293.09|295.56|293.16|295.56|293.16|295.49|293.09|0
1651573070000|2022-05-03 10:17:50|295.69|293.29|295.76|293.36|295.76|293.36|295.69|293.29|0
1651573080000|2022-05-03 10:18:00|295.82|293.42|295.76|293.36|295.82|293.42|295.76|293.36|0
1651573090000|2022-05-03 10:18:10|296.15|293.75|296.15|293.75|296.15|293.75|296.15|293.75|0
1651573100000|2022-05-03 10:18:20|296.02|293.62|296.29|293.89|296.36|293.96|296.02|293.62|0
1651573110000|2022-05-03 10:18:30|296.36|293.96|296.29|293.89|296.36|293.96|296.15|293.75|0
1651573120000|2022-05-03 10:18:40|296.36|293.96|296.36|293.96|296.42|294.02|296.36|293.96|0
1651573130000|2022-05-03 10:18:50|296.42|294.02|296.29|293.89|296.42|294.02|296.29|293.89|0
1651573140000|2022-05-03 10:19:00|296.22|293.82|296.15|293.75|296.22|293.82|296.15|293.75|0
1651573150000|2022-05-03 10:19:10|296.09|293.69|296.02|293.62|296.15|293.75|296.02|293.62|0
1651573160000|2022-05-03 10:19:20|295.96|293.56|296.29|293.89|296.29|293.89|295.96|293.56|0
1651573170000|2022-05-03 10:19:30|296.49|294.09|296.69|294.29|296.69|294.29|296.49|294.09|0
1651573180000|2022-05-03 10:19:40|296.82|294.42|296.82|294.42|296.82|294.42|296.82|294.42|0
1651573190000|2022-05-03 10:19:50|296.89|294.49|296.82|294.42|296.89|294.49|296.82|294.42|0
1651573200000|2022-05-03 10:20:00|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1651573210000|2022-05-03 10:20:10|297.35|294.95|297.29|294.89|297.42|295.02|297.22|294.82|0
1651573220000|2022-05-03 10:20:20|297.35|294.95|297.48|295.08|297.62|295.22|297.35|294.95|0
1651573230000|2022-05-03 10:20:30|297.42|295.02|297.29|294.89|297.55|295.15|297.29|294.89|0
1651573240000|2022-05-03 10:20:40|297.22|294.82|297.48|295.08|297.48|295.08|297.22|294.82|0
1651573250000|2022-05-03 10:20:50|297.35|294.95|297.75|295.35|297.75|295.35|297.35|294.95|0
1651573260000|2022-05-03 10:21:00|297.69|295.29|297.55|295.15|297.75|295.35|297.48|295.08|0
1651573270000|2022-05-03 10:21:10|297.48|295.08|297.48|295.08|297.48|295.08|297.35|294.95|0
1651573280000|2022-05-03 10:21:20|297.62|295.22|297.62|295.22|297.62|295.22|297.62|295.22|0
1651573290000|2022-05-03 10:21:30|297.55|295.15|297.62|295.22|297.62|295.22|297.55|295.15|0
1651573300000|2022-05-03 10:21:40|297.69|295.29|297.48|295.08|297.69|295.29|297.48|295.08|0
1651573310000|2022-05-03 10:21:50|297.35|294.95|298.02|295.62|298.02|295.62|297.35|294.95|0
1651573320000|2022-05-03 10:22:00|297.88|295.48|298.55|296.15|298.69|296.29|297.88|295.48|0
1651573330000|2022-05-03 10:22:10|298.62|296.22|298.69|296.29|299.02|296.62|298.62|296.22|0
1651573340000|2022-05-03 10:22:20|298.28|295.88|298.42|296.02|298.42|296.02|298.28|295.88|0
1651573350000|2022-05-03 10:22:30|298.35|295.95|297.82|295.42|298.35|295.95|297.82|295.42|0
1651573360000|2022-05-03 10:22:40|297.75|295.35|298.15|295.75|298.15|295.75|297.75|295.35|0
1651573370000|2022-05-03 10:22:50|298.09|295.69|297.62|295.22|298.09|295.69|297.62|295.22|0
1651573380000|2022-05-03 10:23:00|297.75|295.35|297.62|295.22|297.75|295.35|297.62|295.22|0
1651573390000|2022-05-03 10:23:10|297.69|295.29|297.88|295.48|297.88|295.48|297.62|295.22|0
1651573400000|2022-05-03 10:23:20|298.28|295.88|298.35|295.95|298.35|295.95|298.28|295.88|0
1651573410000|2022-05-03 10:23:30|298.55|296.15|299.09|296.69|299.09|296.69|298.55|296.15|0
1651573420000|2022-05-03 10:23:40|298.95|296.55|299.22|296.82|299.22|296.82|298.82|296.42|0
1651573430000|2022-05-03 10:23:50|299.16|296.76|299.16|296.76|299.16|296.76|299.16|296.76|0
1651573440000|2022-05-03 10:24:00|298.89|296.49|298.82|296.42|298.89|296.49|298.68|296.28|0
1651573450000|2022-05-03 10:24:10|299.29|296.89|299.35|296.95|299.35|296.95|299.22|296.82|0
1651573460000|2022-05-03 10:24:20|299.22|296.82|299.22|296.82|299.22|296.82|299.22|296.82|0
1651573470000|2022-05-03 10:24:30|299.09|296.69|298.62|296.22|299.09|296.69|298.62|296.22|0
1651573480000|2022-05-03 10:24:40|298.75|296.35|298.55|296.15|298.75|296.35|298.55|296.15|0
1651573490000|2022-05-03 10:24:50|298.62|296.22|298.68|296.28|298.68|296.28|298.55|296.15|0
1651573500000|2022-05-03 10:25:00|299.02|296.62|298.95|296.55|299.02|296.62|298.95|296.55|0
1651573510000|2022-05-03 10:25:10|299.02|296.62|299.09|296.69|299.09|296.69|298.89|296.49|0
1651573520000|2022-05-03 10:25:20|299.02|296.62|298.82|296.42|299.02|296.62|298.82|296.42|0
1651573530000|2022-05-03 10:25:30|298.75|296.35|298.68|296.28|298.82|296.42|298.68|296.28|0
1651573540000|2022-05-03 10:25:40|298.75|296.35|298.95|296.55|298.95|296.55|298.75|296.35|0
1651573550000|2022-05-03 10:25:50|299.02|296.62|299.22|296.82|299.22|296.82|299.02|296.62|0
1651573560000|2022-05-03 10:26:00|299.49|297.09|300.16|297.76|300.16|297.76|299.49|297.09|0
1651573570000|2022-05-03 10:26:10|300.69|298.29|300.49|298.09|300.69|298.29|300.29|297.89|0
1651573580000|2022-05-03 10:26:20|300.29|297.89|300.29|297.89|300.29|297.89|300.29|297.89|0
1651573590000|2022-05-03 10:26:30|300.23|297.83|300.29|297.89|300.29|297.89|300.16|297.76|0
1651573600000|2022-05-03 10:26:40|300.16|297.76|300.56|298.16|300.56|298.16|300.16|297.76|0
1651573610000|2022-05-03 10:26:50|300.83|298.43|301.23|298.83|301.23|298.83|300.76|298.36|0
1651573620000|2022-05-03 10:27:00|301.3|298.9|301.23|298.83|301.37|298.97|301.03|298.63|0
1651573630000|2022-05-03 10:27:10|301.5|299.1|301.37|298.97|301.5|299.1|301.37|298.97|0
1651573640000|2022-05-03 10:27:20|301.1|298.7|301.44|299.04|301.5|299.1|301.1|298.7|0
1651573650000|2022-05-03 10:27:30|301.63|299.23|302.04|299.64|302.58|300.18|301.63|299.23|0
1651573660000|2022-05-03 10:27:40|301.63|299.23|301.77|299.37|301.9|299.5|301.5|299.1|0
1651573670000|2022-05-03 10:27:50|301.37|298.97|302.04|299.64|302.17|299.77|301.23|298.83|0
1651573680000|2022-05-03 10:28:00|301.77|299.37|301.1|298.7|301.77|299.37|301.1|298.7|0
1651573690000|2022-05-03 10:28:10|301.3|298.9|301.5|299.1|301.5|299.1|301.23|298.83|0
1651573700000|2022-05-03 10:28:20|301.63|299.23|301.5|299.1|301.63|299.23|301.5|299.1|0
1651573710000|2022-05-03 10:28:30|301.36|298.96|301.36|298.96|301.5|299.1|301.36|298.96|0
1651573720000|2022-05-03 10:28:40|301.3|298.9|301.43|299.03|301.43|299.03|301.23|298.83|0
1651573730000|2022-05-03 10:28:50|301.23|298.83|301.36|298.96|301.5|299.1|301.23|298.83|0
1651573740000|2022-05-03 10:29:00|301.3|298.9|301.5|299.1|301.5|299.1|301.3|298.9|0
1651573750000|2022-05-03 10:29:10|301.63|299.23|301.77|299.37|301.9|299.5|301.63|299.23|0
1651573760000|2022-05-03 10:29:20|301.57|299.17|301.77|299.37|301.77|299.37|301.5|299.1|0
1651573770000|2022-05-03 10:29:30|302.04|299.64|301.9|299.5|302.04|299.64|301.9|299.5|0
1651573780000|2022-05-03 10:29:40|302.04|299.64|301.9|299.5|302.04|299.64|301.9|299.5|0
1651573790000|2022-05-03 10:29:50|301.63|299.23|301.7|299.3|301.7|299.3|301.63|299.23|0
1651573800000|2022-05-03 10:30:00|301.9|299.5|302.04|299.64|302.04|299.64|301.9|299.5|0
1651573810000|2022-05-03 10:30:10|301.97|299.57|301.97|299.57|301.97|299.57|301.9|299.5|0
1651573820000|2022-05-03 10:30:20|301.77|299.37|301.77|299.37|301.77|299.37|301.63|299.23|0
1651573830000|2022-05-03 10:30:30|301.9|299.5|301.9|299.5|301.9|299.5|301.84|299.44|0
1651573840000|2022-05-03 10:30:40|301.84|299.44|302.44|300.04|302.58|300.18|301.84|299.44|0
1651573850000|2022-05-03 10:30:50|302.24|299.84|302.71|300.31|302.71|300.31|302.11|299.71|0
1651573860000|2022-05-03 10:31:00|302.92|300.52|303.79|301.39|303.79|301.39|302.92|300.52|0
1651573870000|2022-05-03 10:31:10|303.66|301.26|303.79|301.39|303.79|301.39|303.66|301.26|0
1651573880000|2022-05-03 10:31:20|303.93|301.53|304.47|302.07|304.6|302.2|303.93|301.53|0
1651573890000|2022-05-03 10:31:30|304.06|301.66|304.27|301.87|304.33|301.93|304.06|301.66|0
1651573900000|2022-05-03 10:31:40|304.33|301.93|304.2|301.8|304.47|302.07|304.2|301.8|0
1651573910000|2022-05-03 10:31:50|304.33|301.93|303.93|301.53|304.33|301.93|303.93|301.53|0
1651573920000|2022-05-03 10:32:00|304.27|301.87|304.47|302.07|304.47|302.07|304.27|301.87|0
1651573930000|2022-05-03 10:32:10|304.33|301.93|303.79|301.39|304.33|301.93|303.79|301.39|0
1651573940000|2022-05-03 10:32:20|303.93|301.53|303.66|301.26|304|301.6|303.66|301.26|0
1651573950000|2022-05-03 10:32:30|303.19|300.79|303.11|300.71|303.19|300.79|303.11|300.71|0
1651573960000|2022-05-03 10:32:40|303.25|300.85|303.11|300.71|303.25|300.85|303.11|300.71|0
1651573970000|2022-05-03 10:32:50|302.98|300.58|302.91|300.51|302.98|300.58|302.91|300.51|0
1651573980000|2022-05-03 10:33:00|303.11|300.71|303.11|300.71|303.11|300.71|302.98|300.58|0
1651573990000|2022-05-03 10:33:10|302.98|300.58|303.11|300.71|303.11|300.71|302.98|300.58|0
1651574000000|2022-05-03 10:33:20|303.05|300.65|302.84|300.44|303.05|300.65|302.84|300.44|0
1651574010000|2022-05-03 10:33:30|302.57|300.17|302.84|300.44|302.84|300.44|302.57|300.17|0
1651574020000|2022-05-03 10:33:40|302.71|300.31|302.78|300.38|302.78|300.38|302.71|300.31|0
1651574030000|2022-05-03 10:33:50|302.71|300.31|303.11|300.71|303.18|300.78|302.71|300.31|0
1651574040000|2022-05-03 10:34:00|303.18|300.78|303.25|300.85|303.25|300.85|303.18|300.78|0
1651574060000|2022-05-03 10:34:20|302.98|300.58|302.98|300.58|303.32|300.92|302.98|300.58|0
1651574070000|2022-05-03 10:34:30|302.71|300.31|302.84|300.44|302.84|300.44|302.57|300.17|0
1651574080000|2022-05-03 10:34:40|302.78|300.38|302.78|300.38|302.91|300.51|302.78|300.38|0
1651574090000|2022-05-03 10:34:50|302.84|300.44|302.71|300.31|302.84|300.44|302.71|300.31|0
1651574100000|2022-05-03 10:35:00|302.57|300.17|302.51|300.11|302.57|300.17|302.44|300.04|0
1651574110000|2022-05-03 10:35:10|302.44|300.04|302.44|300.04|302.57|300.17|302.37|299.97|0
1651574120000|2022-05-03 10:35:20|302.71|300.31|302.64|300.24|302.71|300.31|302.57|300.17|0
1651574130000|2022-05-03 10:35:30|302.51|300.11|302.71|300.31|302.71|300.31|302.51|300.11|0
1651574140000|2022-05-03 10:35:40|302.78|300.38|302.84|300.44|302.91|300.51|302.78|300.38|0
1651574150000|2022-05-03 10:35:50|302.91|300.51|303.25|300.85|303.25|300.85|302.91|300.51|0
1651574160000|2022-05-03 10:36:00|303.65|301.25|303.65|301.25|303.65|301.25|303.65|301.25|0
1651574170000|2022-05-03 10:36:10|303.32|300.92|303.11|300.71|303.32|300.92|303.11|300.71|0
1651574180000|2022-05-03 10:36:20|303.25|300.85|303.18|300.78|303.25|300.85|303.18|300.78|0
1651574190000|2022-05-03 10:36:30|303.25|300.85|303.18|300.78|303.38|300.98|303.11|300.71|0
1651574200000|2022-05-03 10:36:40|302.98|300.58|302.84|300.44|302.98|300.58|302.84|300.44|0
1651574210000|2022-05-03 10:36:50|302.98|300.58|302.91|300.51|302.98|300.58|302.91|300.51|0
1651574220000|2022-05-03 10:37:00|302.71|300.31|302.44|300.04|302.71|300.31|302.44|300.04|0
1651574230000|2022-05-03 10:37:10|302.24|299.84|302.3|299.9|302.3|299.9|302.24|299.84|0
1651574240000|2022-05-03 10:37:20|302.24|299.84|302.24|299.84|302.24|299.84|302.17|299.77|0
1651574250000|2022-05-03 10:37:30|302.17|299.77|302.51|300.11|302.51|300.11|302.17|299.77|0
1651574260000|2022-05-03 10:37:40|302.37|299.97|302.3|299.9|302.37|299.97|301.9|299.5|0
1651574270000|2022-05-03 10:37:50|302.37|299.97|302.24|299.84|302.37|299.97|302.17|299.77|0
1651574280000|2022-05-03 10:38:00|302.3|299.9|302.24|299.84|302.37|299.97|302.24|299.84|0
1651574290000|2022-05-03 10:38:10|302.03|299.63|302.03|299.63|302.03|299.63|301.97|299.57|0
1651574300000|2022-05-03 10:38:20|301.76|299.36|302.3|299.9|302.3|299.9|301.76|299.36|0
1651574310000|2022-05-03 10:38:30|302.17|299.77|302.03|299.63|302.24|299.84|302.03|299.63|0
1651574320000|2022-05-03 10:38:40|302.17|299.77|302.17|299.77|302.3|299.9|302.17|299.77|0
1651574330000|2022-05-03 10:38:50|302.03|299.63|302.03|299.63|302.03|299.63|301.76|299.36|0
1651574340000|2022-05-03 10:39:00|302.44|300.04|302.57|300.17|302.57|300.17|302.37|299.97|0
1651574350000|2022-05-03 10:39:10|302.3|299.9|302.3|299.9|302.44|300.04|302.3|299.9|0
1651574360000|2022-05-03 10:39:20|302.71|300.31|302.71|300.31|302.71|300.31|302.64|300.24|0
1651574370000|2022-05-03 10:39:30|302.84|300.44|302.84|300.44|303.11|300.71|302.84|300.44|0
1651574380000|2022-05-03 10:39:40|302.71|300.31|302.84|300.44|302.91|300.51|302.71|300.31|0
1651574390000|2022-05-03 10:39:50|302.71|300.31|302.98|300.58|302.98|300.58|302.71|300.31|0
1651574400000|2022-05-03 10:40:00|302.84|300.44|302.78|300.38|302.84|300.44|302.78|300.38|0
1651574410000|2022-05-03 10:40:10|302.71|300.31|302.64|300.24|302.71|300.31|302.57|300.17|0
1651574420000|2022-05-03 10:40:20|302.71|300.31|302.84|300.44|302.84|300.44|302.57|300.17|0
1651574430000|2022-05-03 10:40:30|303.18|300.78|302.98|300.58|303.18|300.78|302.98|300.58|0
1651574440000|2022-05-03 10:40:40|302.97|300.57|303.18|300.78|303.18|300.78|302.97|300.57|0
1651574450000|2022-05-03 10:40:50|303.45|301.05|303.86|301.46|303.86|301.46|303.45|301.05|0
1651574460000|2022-05-03 10:41:00|303.72|301.32|303.52|301.12|303.79|301.39|303.52|301.12|0
1651574470000|2022-05-03 10:41:10|303.45|301.05|303.38|300.98|303.52|301.12|303.38|300.98|0
1651574480000|2022-05-03 10:41:20|303.24|300.84|303.31|300.91|303.38|300.98|303.24|300.84|0
1651574490000|2022-05-03 10:41:30|303.38|300.98|303.65|301.25|303.65|301.25|303.38|300.98|0
1651574500000|2022-05-03 10:41:40|303.72|301.32|303.65|301.25|303.72|301.32|303.65|301.25|0
1651574510000|2022-05-03 10:41:50|303.72|301.32|304.06|301.66|304.06|301.66|303.72|301.32|0
1651574520000|2022-05-03 10:42:00|304.19|301.79|304.4|302|304.4|302|303.99|301.59|0
1651574530000|2022-05-03 10:42:10|304.46|302.06|304.53|302.13|304.53|302.13|304.46|302.06|0
1651574540000|2022-05-03 10:42:20|304.87|302.47|304.46|302.06|304.87|302.47|304.46|302.06|0
1651574550000|2022-05-03 10:42:30|304.67|302.27|304.46|302.06|304.67|302.27|304.46|302.06|0
1651574560000|2022-05-03 10:42:40|304.33|301.93|304.33|301.93|304.33|301.93|304.26|301.86|0
1651574570000|2022-05-03 10:42:50|304.26|301.86|304.73|302.33|304.73|302.33|304.26|301.86|0
1651574580000|2022-05-03 10:43:00|304.8|302.4|304.87|302.47|304.87|302.47|304.8|302.4|0
1651574590000|2022-05-03 10:43:10|304.8|302.4|304.87|302.47|304.87|302.47|304.73|302.33|0
1651574600000|2022-05-03 10:43:20|304.73|302.33|304.73|302.33|304.8|302.4|304.73|302.33|0
1651574610000|2022-05-03 10:43:30|304.8|302.4|304.87|302.47|304.94|302.54|304.8|302.4|0
1651574620000|2022-05-03 10:43:40|304.67|302.27|304.46|302.06|304.67|302.27|304.46|302.06|0
1651574630000|2022-05-03 10:43:50|304.73|302.33|304.6|302.2|304.73|302.33|304.6|302.2|0
1651574640000|2022-05-03 10:44:00|304.46|302.06|305.27|302.87|305.27|302.87|304.46|302.06|0
1651574650000|2022-05-03 10:44:10|305.07|302.67|304.87|302.47|305.14|302.74|304.87|302.47|0
1651574660000|2022-05-03 10:44:20|304.73|302.33|305.14|302.74|305.14|302.74|304.73|302.33|0
1651574670000|2022-05-03 10:44:30|305.35|302.95|305.62|303.22|305.68|303.28|305.35|302.95|0
1651574680000|2022-05-03 10:44:40|305.82|303.42|305.68|303.28|305.95|303.55|305.68|303.28|0
1651574690000|2022-05-03 10:44:50|305.75|303.35|306.5|304.1|306.5|304.1|305.75|303.35|0
1651574700000|2022-05-03 10:45:00|306.36|303.96|306.5|304.1|306.63|304.23|306.36|303.96|0
1651574710000|2022-05-03 10:45:10|306.57|304.17|306.77|304.37|306.77|304.37|306.57|304.17|0
1651574720000|2022-05-03 10:45:20|306.7|304.3|306.98|304.58|306.98|304.58|306.7|304.3|0
1651574730000|2022-05-03 10:45:30|306.91|304.51|306.91|304.51|306.91|304.51|306.77|304.37|0
1651574740000|2022-05-03 10:45:40|307.04|304.64|307.45|305.05|307.45|305.05|307.04|304.64|0
1651574750000|2022-05-03 10:45:50|307.31|304.91|307.04|304.64|307.31|304.91|307.04|304.64|0
1651574760000|2022-05-03 10:46:00|307.18|304.78|307.18|304.78|307.18|304.78|307.04|304.64|0
1651574770000|2022-05-03 10:46:10|306.91|304.51|307.18|304.78|307.18|304.78|306.91|304.51|0
1651574780000|2022-05-03 10:46:20|307.11|304.71|306.91|304.51|307.11|304.71|306.91|304.51|0
1651574790000|2022-05-03 10:46:30|307.04|304.64|306.91|304.51|307.04|304.64|306.91|304.51|0
1651574800000|2022-05-03 10:46:40|306.84|304.44|306.77|304.37|306.84|304.44|306.63|304.23|0
1651574810000|2022-05-03 10:46:50|306.63|304.23|306.77|304.37|306.77|304.37|306.63|304.23|0
1651574820000|2022-05-03 10:47:00|307.04|304.64|307.18|304.78|307.18|304.78|307.04|304.64|0
1651574830000|2022-05-03 10:47:10|307.25|304.85|307.31|304.91|307.31|304.91|307.25|304.85|0
1651574840000|2022-05-03 10:47:20|307.45|305.05|307.31|304.91|307.45|305.05|307.31|304.91|0
1651574850000|2022-05-03 10:47:30|307.18|304.78|307.52|305.12|307.52|305.12|307.18|304.78|0
1651574860000|2022-05-03 10:47:40|307.45|305.05|307.31|304.91|307.45|305.05|307.31|304.91|0
1651574870000|2022-05-03 10:47:50|307.18|304.78|307.31|304.91|307.31|304.91|307.18|304.78|0
1651574880000|2022-05-03 10:48:00|307.45|305.05|307.45|305.05|307.45|305.05|307.45|305.05|0
1651574890000|2022-05-03 10:48:10|307.52|305.12|307.45|305.05|307.52|305.12|307.45|305.05|0
1651574900000|2022-05-03 10:48:20|307.31|304.91|307.31|304.91|307.31|304.91|307.31|304.91|0
1651574910000|2022-05-03 10:48:30|307.38|304.98|307.31|304.91|307.45|305.05|307.31|304.91|0
1651574920000|2022-05-03 10:48:40|307.38|304.98|307.59|305.19|307.59|305.19|307.38|304.98|0
1651574930000|2022-05-03 10:48:50|307.52|305.12|306.97|304.57|307.59|305.19|306.97|304.57|0
1651574940000|2022-05-03 10:49:00|306.77|304.37|306.9|304.5|306.97|304.57|306.77|304.37|0
1651574950000|2022-05-03 10:49:10|307.11|304.71|307.04|304.64|307.11|304.71|307.04|304.64|0
1651574960000|2022-05-03 10:49:20|307.11|304.71|307.31|304.91|307.31|304.91|307.11|304.71|0
1651574970000|2022-05-03 10:49:30|307.25|304.85|307.04|304.64|307.25|304.85|307.04|304.64|0
1651574980000|2022-05-03 10:49:40|307.31|304.91|306.9|304.5|307.45|305.05|306.9|304.5|0
1651574990000|2022-05-03 10:49:50|306.84|304.44|306.22|303.82|306.84|304.44|306.22|303.82|0
1651575000000|2022-05-03 10:50:00|306.49|304.09|306.49|304.09|306.49|304.09|306.49|304.09|0
1651575010000|2022-05-03 10:50:10|306.57|304.17|306.49|304.09|306.63|304.23|306.49|304.09|0
1651575020000|2022-05-03 10:50:20|306.9|304.5|306.9|304.5|306.9|304.5|306.9|304.5|0
1651575030000|2022-05-03 10:50:30|307.04|304.64|307.45|305.05|307.45|305.05|307.04|304.64|0
1651575040000|2022-05-03 10:50:40|307.52|305.12|307.45|305.05|307.52|305.12|307.45|305.05|0
1651575050000|2022-05-03 10:50:50|307.58|305.18|307.58|305.18|307.66|305.26|307.58|305.18|0
1651575060000|2022-05-03 10:51:00|307.52|305.12|307.93|305.53|307.93|305.53|307.52|305.12|0
1651575070000|2022-05-03 10:51:10|307.72|305.32|307.58|305.18|307.72|305.32|307.45|305.05|0
1651575080000|2022-05-03 10:51:20|307.52|305.12|307.38|304.98|307.52|305.12|307.25|304.85|0
1651575090000|2022-05-03 10:51:30|307.31|304.91|307.58|305.18|307.58|305.18|307.31|304.91|0
1651575100000|2022-05-03 10:51:40|307.38|304.98|307.17|304.77|307.38|304.98|307.17|304.77|0
1651575110000|2022-05-03 10:51:50|307.31|304.91|307.52|305.12|307.58|305.18|307.31|304.91|0
1651575120000|2022-05-03 10:52:00|307.58|305.18|307.58|305.18|307.65|305.25|307.58|305.18|0
1651575130000|2022-05-03 10:52:10|307.38|304.98|307.45|305.05|307.45|305.05|307.38|304.98|0
1651575140000|2022-05-03 10:52:20|307.52|305.12|306.9|304.5|307.52|305.12|306.9|304.5|0
1651575150000|2022-05-03 10:52:30|307.04|304.64|307.04|304.64|307.17|304.77|307.04|304.64|0
1651575160000|2022-05-03 10:52:40|306.9|304.5|306.7|304.3|306.9|304.5|306.49|304.09|0
1651575170000|2022-05-03 10:52:50|305.95|303.55|305.95|303.55|306.08|303.68|305.88|303.48|0
1651575180000|2022-05-03 10:53:00|305.88|303.48|305.81|303.41|305.88|303.48|305.81|303.41|0
1651575190000|2022-05-03 10:53:10|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1651575200000|2022-05-03 10:53:20|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1651575210000|2022-05-03 10:53:30|305.54|303.14|305.61|303.21|305.61|303.21|305.54|303.14|0
1651575220000|2022-05-03 10:53:40|305.54|303.14|305.4|303|305.68|303.28|305.4|303|0
1651575230000|2022-05-03 10:53:50|305.54|303.14|305.4|303|305.54|303.14|305.4|303|0
1651575240000|2022-05-03 10:54:00|305.54|303.14|305.68|303.28|305.68|303.28|305.54|303.14|0
1651575250000|2022-05-03 10:54:10|305.61|303.21|305.95|303.55|305.95|303.55|305.61|303.21|0
1651575260000|2022-05-03 10:54:20|305.81|303.41|305.61|303.21|305.81|303.41|305.61|303.21|0
1651575270000|2022-05-03 10:54:30|305.54|303.14|305.54|303.14|305.54|303.14|305.54|303.14|0
1651575280000|2022-05-03 10:54:40|305.47|303.07|305.4|303|305.47|303.07|305.4|303|0
1651575290000|2022-05-03 10:54:50|305.47|303.07|305.27|302.87|305.47|303.07|305.27|302.87|0
1651575300000|2022-05-03 10:55:00|305.2|302.8|305.2|302.8|305.27|302.87|305.2|302.8|0
1651575310000|2022-05-03 10:55:10|305.13|302.73|305.13|302.73|305.27|302.87|305.13|302.73|0
1651575320000|2022-05-03 10:55:20|305.27|302.87|305|302.6|305.27|302.87|305|302.6|0
1651575330000|2022-05-03 10:55:30|304.93|302.53|304.93|302.53|304.93|302.53|304.93|302.53|0
1651575340000|2022-05-03 10:55:40|305|302.6|305|302.6|305|302.6|305|302.6|0
1651575350000|2022-05-03 10:55:50|304.86|302.46|304.86|302.46|304.86|302.46|304.72|302.32|0
1651575360000|2022-05-03 10:56:00|305|302.6|305|302.6|305.07|302.67|305|302.6|0
1651575370000|2022-05-03 10:56:10|304.93|302.53|305|302.6|305|302.6|304.93|302.53|0
1651575380000|2022-05-03 10:56:20|305.07|302.67|305.13|302.73|305.13|302.73|305.07|302.67|0
1651575390000|2022-05-03 10:56:30|305.07|302.67|305.2|302.8|305.2|302.8|305.07|302.67|0
1651575400000|2022-05-03 10:56:40|305.27|302.87|305.27|302.87|305.4|303|305.27|302.87|0
1651575410000|2022-05-03 10:56:50|305.34|302.94|305.4|303|305.54|303.14|305.34|302.94|0
1651575420000|2022-05-03 10:57:00|305.54|303.14|305.47|303.07|305.54|303.14|305.47|303.07|0
1651575430000|2022-05-03 10:57:10|305.4|303|305.27|302.87|305.47|303.07|305.27|302.87|0
1651575440000|2022-05-03 10:57:20|305.34|302.94|305.27|302.87|305.61|303.21|305.27|302.87|0
1651575450000|2022-05-03 10:57:30|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1651575460000|2022-05-03 10:57:40|305.2|302.8|305.13|302.73|305.2|302.8|305.13|302.73|0
1651575470000|2022-05-03 10:57:50|305.27|302.87|305.27|302.87|305.27|302.87|305.27|302.87|0
1651575480000|2022-05-03 10:58:00|305.4|303|305.4|303|305.4|303|305.4|303|0
1651575490000|2022-05-03 10:58:10|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1651575500000|2022-05-03 10:58:20|305.27|302.87|305.34|302.94|305.34|302.94|305.2|302.8|0
1651575510000|2022-05-03 10:58:30|305.4|303|305.34|302.94|305.47|303.07|305.34|302.94|0
1651575520000|2022-05-03 10:58:40|305.27|302.87|304.99|302.59|305.34|302.94|304.99|302.59|0
1651575530000|2022-05-03 10:58:50|304.93|302.53|304.86|302.46|304.93|302.53|304.86|302.46|0
1651575540000|2022-05-03 10:59:00|305.06|302.66|304.86|302.46|305.13|302.73|304.86|302.46|0
1651575550000|2022-05-03 10:59:10|304.72|302.32|304.99|302.59|304.99|302.59|304.72|302.32|0
1651575560000|2022-05-03 10:59:20|304.93|302.53|304.79|302.39|304.93|302.53|304.72|302.32|0
1651575570000|2022-05-03 10:59:30|304.86|302.46|305.13|302.73|305.13|302.73|304.72|302.32|0
1651575580000|2022-05-03 10:59:40|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1651575590000|2022-05-03 10:59:50|305.06|302.66|305.13|302.73|305.13|302.73|304.99|302.59|0
1651575600000|2022-05-03 11:00:00|305.06|302.66|304.72|302.32|305.06|302.66|304.72|302.32|0
1651575610000|2022-05-03 11:00:10|304.86|302.46|304.72|302.32|304.86|302.46|304.72|302.32|0
1651575620000|2022-05-03 11:00:20|304.86|302.46|304.86|302.46|304.86|302.46|304.86|302.46|0
1651575630000|2022-05-03 11:00:30|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1651575640000|2022-05-03 11:00:40|304.99|302.59|304.99|302.59|305.13|302.73|304.86|302.46|0
1651575650000|2022-05-03 11:00:50|305.13|302.73|304.86|302.46|305.13|302.73|304.86|302.46|0
1651575660000|2022-05-03 11:01:00|304.93|302.53|304.99|302.59|304.99|302.59|304.93|302.53|0
1651575670000|2022-05-03 11:01:10|305.13|302.73|305.06|302.66|305.13|302.73|305.06|302.66|0
1651575680000|2022-05-03 11:01:20|304.99|302.59|305.26|302.86|305.26|302.86|304.99|302.59|0
1651575690000|2022-05-03 11:01:30|305.4|303|305.54|303.14|305.54|303.14|305.4|303|0
1651575700000|2022-05-03 11:01:40|305.4|303|305.54|303.14|305.54|303.14|305.4|303|0
1651575710000|2022-05-03 11:01:50|305.4|303|305.47|303.07|305.47|303.07|305.4|303|0
1651575720000|2022-05-03 11:02:00|305.67|303.27|305.54|303.14|305.67|303.27|305.54|303.14|0
1651575730000|2022-05-03 11:02:10|305.67|303.27|305.61|303.21|305.67|303.27|305.61|303.21|0
1651575740000|2022-05-03 11:02:20|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1651575750000|2022-05-03 11:02:30|305.54|303.14|305.53|303.13|305.54|303.14|305.4|303|0
1651575760000|2022-05-03 11:02:40|305.4|303|305.53|303.13|305.53|303.13|305.4|303|0
1651575770000|2022-05-03 11:02:50|305.81|303.41|305.94|303.54|306.08|303.68|305.81|303.41|0
1651575780000|2022-05-03 11:03:00|305.81|303.41|305.81|303.41|305.81|303.41|305.67|303.27|0
1651575790000|2022-05-03 11:03:10|305.67|303.27|305.53|303.13|305.67|303.27|305.53|303.13|0
1651575800000|2022-05-03 11:03:20|305.67|303.27|305.61|303.21|305.67|303.27|305.61|303.21|0
1651575810000|2022-05-03 11:03:30|305.47|303.07|305.4|303|305.47|303.07|305.13|302.73|0
1651575820000|2022-05-03 11:03:40|305.26|302.86|305.26|302.86|305.33|302.93|305.26|302.86|0
1651575830000|2022-05-03 11:03:50|305.13|302.73|305.33|302.93|305.33|302.93|305.13|302.73|0
1651575840000|2022-05-03 11:04:00|305.26|302.86|305.33|302.93|305.33|302.93|305.2|302.8|0
1651575850000|2022-05-03 11:04:10|305.26|302.86|305.53|303.13|305.53|303.13|305.26|302.86|0
1651575860000|2022-05-03 11:04:20|305.6|303.2|305.88|303.48|305.88|303.48|305.6|303.2|0
1651575870000|2022-05-03 11:04:30|306.08|303.68|305.26|302.86|306.08|303.68|305.26|302.86|0
1651575880000|2022-05-03 11:04:40|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1651575890000|2022-05-03 11:04:50|304.99|302.59|305.2|302.8|305.2|302.8|304.99|302.59|0
1651575900000|2022-05-03 11:05:00|305.26|302.86|304.99|302.59|305.26|302.86|304.99|302.59|0
1651575910000|2022-05-03 11:05:10|304.85|302.45|304.85|302.45|304.85|302.45|304.85|302.45|0
1651575920000|2022-05-03 11:05:20|309|306.6|305.27|302.87|309|306.6|305.27|302.87|0
1651575930000|2022-05-03 11:05:30|305.41|303.01|305.41|303.01|305.41|303.01|305.41|303.01|0
1651575940000|2022-05-03 11:05:40|305.27|302.87|305.27|302.87|305.41|303.01|305.27|302.87|0
1651575950000|2022-05-03 11:05:50|305.41|303.01|305.81|303.41|305.81|303.41|305.41|303.01|0
1651575960000|2022-05-03 11:06:00|305.75|303.35|305.81|303.41|305.81|303.41|305.75|303.35|0
1651575970000|2022-05-03 11:06:10|305.95|303.55|305.81|303.41|305.95|303.55|305.81|303.41|0
1651575980000|2022-05-03 11:06:20|306.09|303.69|306.22|303.82|306.22|303.82|306.09|303.69|0
1651575990000|2022-05-03 11:06:30|306.36|303.96|306.09|303.69|306.36|303.96|306.09|303.69|0
1651576000000|2022-05-03 11:06:40|305.95|303.55|305.68|303.28|305.95|303.55|305.68|303.28|0
1651576010000|2022-05-03 11:06:50|305.81|303.41|305.54|303.14|305.81|303.41|305.54|303.14|0
1651576020000|2022-05-03 11:07:00|305.68|303.28|305.68|303.28|305.68|303.28|305.54|303.14|0
1651576030000|2022-05-03 11:07:10|305.54|303.14|306.08|303.68|306.22|303.82|305.54|303.14|0
1651576040000|2022-05-03 11:07:20|305.95|303.55|305.81|303.41|305.95|303.55|305.81|303.41|0
1651576050000|2022-05-03 11:07:30|305.68|303.28|305.54|303.14|305.68|303.28|305.54|303.14|0
1651576060000|2022-05-03 11:07:40|305.81|303.41|305.81|303.41|305.95|303.55|305.81|303.41|0
1651576070000|2022-05-03 11:07:50|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1651576080000|2022-05-03 11:08:00|305.81|303.41|305.81|303.41|305.81|303.41|305.68|303.28|0
1651576090000|2022-05-03 11:08:10|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1651576100000|2022-05-03 11:08:20|305.81|303.41|306.36|303.96|306.36|303.96|305.81|303.41|0
1651576110000|2022-05-03 11:08:30|306.49|304.09|306.63|304.23|306.63|304.23|306.49|304.09|0
1651576120000|2022-05-03 11:08:40|306.49|304.09|306.49|304.09|306.63|304.23|306.49|304.09|0
1651576130000|2022-05-03 11:08:50|306.63|304.23|306.49|304.09|306.63|304.23|306.49|304.09|0
1651576140000|2022-05-03 11:09:00|306.36|303.96|306.22|303.82|306.36|303.96|306.22|303.82|0
1651576150000|2022-05-03 11:09:10|306.29|303.89|306.22|303.82|306.29|303.89|306.22|303.82|0
1651576160000|2022-05-03 11:09:20|306.49|304.09|306.49|304.09|306.49|304.09|306.49|304.09|0
1651576170000|2022-05-03 11:09:30|306.63|304.23|306.76|304.36|306.76|304.36|306.63|304.23|0
1651576180000|2022-05-03 11:09:40|306.63|304.23|306.36|303.96|306.63|304.23|306.36|303.96|0
1651576190000|2022-05-03 11:09:50|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1651576200000|2022-05-03 11:10:00|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1651576210000|2022-05-03 11:10:10|306.08|303.68|305.88|303.48|306.08|303.68|305.88|303.48|0
1651576220000|2022-05-03 11:10:20|306.22|303.82|306.08|303.68|306.22|303.82|306.08|303.68|0
1651576230000|2022-05-03 11:10:30|305.88|303.48|305.54|303.14|305.88|303.48|305.4|303|0
1651576240000|2022-05-03 11:10:40|305.4|303|305.4|303|305.4|303|305.4|303|0
1651576250000|2022-05-03 11:10:50|305.27|302.87|305.2|302.8|305.27|302.87|305.2|302.8|0
1651576260000|2022-05-03 11:11:00|305.27|302.87|305.2|302.8|305.27|302.87|305.13|302.73|0
1651576270000|2022-05-03 11:11:10|305.27|302.87|305.27|302.87|305.27|302.87|305.27|302.87|0
1651576290000|2022-05-03 11:11:30|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1651576300000|2022-05-03 11:11:40|305.4|303|305.54|303.14|305.54|303.14|305.4|303|0
1651576310000|2022-05-03 11:11:50|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1651576320000|2022-05-03 11:12:00|305.54|303.14|306.35|303.95|306.35|303.95|305.54|303.14|0
1651576330000|2022-05-03 11:12:10|306.22|303.82|306.76|304.36|306.76|304.36|306.22|303.82|0
1651576340000|2022-05-03 11:12:20|306.83|304.43|306.76|304.36|306.9|304.5|306.76|304.36|0
1651576350000|2022-05-03 11:12:30|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1651576360000|2022-05-03 11:12:40|306.49|304.09|306.63|304.23|306.63|304.23|306.49|304.09|0
1651576370000|2022-05-03 11:12:50|306.9|304.5|307.17|304.77|307.17|304.77|306.9|304.5|0
1651576380000|2022-05-03 11:13:00|307.03|304.63|306.7|304.3|307.03|304.63|306.7|304.3|0
1651576390000|2022-05-03 11:13:10|306.9|304.5|306.83|304.43|306.9|304.5|306.83|304.43|0
1651576400000|2022-05-03 11:13:20|306.76|304.36|306.49|304.09|306.83|304.43|306.49|304.09|0
1651576410000|2022-05-03 11:13:30|306.35|303.95|306.08|303.68|306.35|303.95|306.08|303.68|0
1651576420000|2022-05-03 11:13:40|305.95|303.55|305.67|303.27|305.95|303.55|305.67|303.27|0
1651576430000|2022-05-03 11:13:50|305.74|303.34|305.81|303.41|305.81|303.41|305.74|303.34|0
1651576440000|2022-05-03 11:14:00|306.08|303.68|306.08|303.68|306.08|303.68|305.94|303.54|0
1651576450000|2022-05-03 11:14:10|305.94|303.54|305.81|303.41|305.94|303.54|305.81|303.41|0
1651576460000|2022-05-03 11:14:20|305.88|303.48|305.81|303.41|305.88|303.48|305.81|303.41|0
1651576470000|2022-05-03 11:14:30|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1651576480000|2022-05-03 11:14:40|305.74|303.34|305.67|303.27|305.81|303.41|305.67|303.27|0
1651576490000|2022-05-03 11:14:50|305.61|303.21|305.67|303.27|305.67|303.27|305.54|303.14|0
1651576500000|2022-05-03 11:15:00|305.4|303|305.4|303|305.54|303.14|305.4|303|0
1651576510000|2022-05-03 11:15:10|305.54|303.14|305.47|303.07|305.54|303.14|305.47|303.07|0
1651576520000|2022-05-03 11:15:20|305.4|303|305.4|303|305.4|303|305.4|303|0
1651576530000|2022-05-03 11:15:30|305.34|302.94|305.2|302.8|305.4|303|305.13|302.73|0
1651576540000|2022-05-03 11:15:40|305.13|302.73|305.4|303|305.4|303|305.13|302.73|0
1651576550000|2022-05-03 11:15:50|305.27|302.87|305.4|303|305.4|303|305.27|302.87|0
1651576560000|2022-05-03 11:16:00|305.34|302.94|305.54|303.14|305.67|303.27|305.34|302.94|0
1651576570000|2022-05-03 11:16:10|305.61|303.21|305.54|303.14|305.67|303.27|305.4|303|0
1651576580000|2022-05-03 11:16:20|305.34|302.94|305.26|302.86|305.4|303|305.26|302.86|0
1651576590000|2022-05-03 11:16:30|305.4|303|305.34|302.94|305.4|303|305.34|302.94|0
1651576600000|2022-05-03 11:16:40|305.4|303|305.26|302.86|305.4|303|305.26|302.86|0
1651576610000|2022-05-03 11:16:50|305.4|303|305.54|303.14|305.54|303.14|305.4|303|0
1651576620000|2022-05-03 11:17:00|305.4|303|306.08|303.68|306.08|303.68|305.4|303|0
1651576630000|2022-05-03 11:17:10|306.21|303.81|306.08|303.68|306.21|303.81|306.08|303.68|0
1651576640000|2022-05-03 11:17:20|306.21|303.81|306.08|303.68|306.21|303.81|306.08|303.68|0
1651576650000|2022-05-03 11:17:30|305.94|303.54|305.54|303.14|305.94|303.54|305.54|303.14|0
1651576660000|2022-05-03 11:17:40|305.4|303|305.74|303.34|305.74|303.34|305.4|303|0
1651576670000|2022-05-03 11:17:50|305.67|303.27|305.74|303.34|305.94|303.54|305.67|303.27|0
1651576680000|2022-05-03 11:18:00|305.88|303.48|306.01|303.61|306.01|303.61|305.88|303.48|0
1651576690000|2022-05-03 11:18:10|306.08|303.68|306.08|303.68|306.08|303.68|305.94|303.54|0
1651576700000|2022-05-03 11:18:20|306.01|303.61|305.94|303.54|306.08|303.68|305.94|303.54|0
1651576710000|2022-05-03 11:18:30|305.74|303.34|305.81|303.41|305.81|303.41|305.74|303.34|0
1651576720000|2022-05-03 11:18:40|305.94|303.54|306.01|303.61|306.01|303.61|305.94|303.54|0
1651576730000|2022-05-03 11:18:50|306.21|303.81|306.21|303.81|306.28|303.88|306.21|303.81|0
1651576740000|2022-05-03 11:19:00|306.08|303.68|305.67|303.27|306.08|303.68|305.53|303.13|0
1651576750000|2022-05-03 11:19:10|305.81|303.41|305.67|303.27|305.81|303.41|305.67|303.27|0
1651576760000|2022-05-03 11:19:20|305.81|303.41|306.21|303.81|306.21|303.81|305.81|303.41|0
1651576770000|2022-05-03 11:19:30|306.35|303.95|306.28|303.88|306.42|304.02|306.28|303.88|0
1651576780000|2022-05-03 11:19:40|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1651576790000|2022-05-03 11:19:50|306.42|304.02|306.48|304.08|306.48|304.08|306.42|304.02|0
1651576800000|2022-05-03 11:20:00|306.35|303.95|306.69|304.29|306.69|304.29|306.08|303.68|0
1651576810000|2022-05-03 11:20:10|306.62|304.22|306.76|304.36|306.76|304.36|306.62|304.22|0
1651576820000|2022-05-03 11:20:20|306.69|304.29|306.76|304.36|306.76|304.36|306.48|304.08|0
1651576830000|2022-05-03 11:20:30|306.89|304.49|306.83|304.43|306.89|304.49|306.76|304.36|0
1651576840000|2022-05-03 11:20:40|306.89|304.49|307.1|304.7|307.1|304.7|306.89|304.49|0
1651576850000|2022-05-03 11:20:50|307.03|304.63|307.16|304.76|307.16|304.76|307.03|304.63|0
1651576860000|2022-05-03 11:21:00|307.24|304.84|307.03|304.63|307.3|304.9|307.03|304.63|0
1651576870000|2022-05-03 11:21:10|306.96|304.56|307.03|304.63|307.03|304.63|306.96|304.56|0
1651576880000|2022-05-03 11:21:20|306.96|304.56|306.48|304.08|307.03|304.63|306.35|303.95|0
1651576890000|2022-05-03 11:21:30|306.62|304.22|306.69|304.29|306.76|304.36|306.62|304.22|0
1651576900000|2022-05-03 11:21:40|306.62|304.22|306.48|304.08|306.62|304.22|306.35|303.95|0
1651576910000|2022-05-03 11:21:50|306.55|304.15|306.48|304.08|306.62|304.22|306.48|304.08|0
1651576920000|2022-05-03 11:22:00|306.62|304.22|306.35|303.95|306.62|304.22|306.35|303.95|0
1651576930000|2022-05-03 11:22:10|306.15|303.75|305.94|303.54|306.15|303.75|305.94|303.54|0
1651576940000|2022-05-03 11:22:20|306.08|303.68|306.08|303.68|306.08|303.68|305.94|303.54|0
1651576950000|2022-05-03 11:22:30|306.15|303.75|306.08|303.68|306.15|303.75|306.08|303.68|0
1651576960000|2022-05-03 11:22:40|305.87|303.47|305.8|303.4|305.87|303.47|305.8|303.4|0
1651576970000|2022-05-03 11:22:50|305.67|303.27|305.6|303.2|305.67|303.27|305.6|303.2|0
1651576980000|2022-05-03 11:23:00|305.53|303.13|305.53|303.13|305.53|303.13|305.53|303.13|0
1651576990000|2022-05-03 11:23:10|305.6|303.2|305.67|303.27|305.67|303.27|305.6|303.2|0
1651577000000|2022-05-03 11:23:20|305.6|303.2|305.53|303.13|305.67|303.27|305.53|303.13|0
1651577010000|2022-05-03 11:23:30|305.67|303.27|305.53|303.13|305.67|303.27|305.53|303.13|0
1651577020000|2022-05-03 11:23:40|305.4|303|305.53|303.13|305.53|303.13|305.4|303|0
1651577030000|2022-05-03 11:23:50|305.67|303.27|305.67|303.27|305.8|303.4|305.53|303.13|0
1651577050000|2022-05-03 11:24:10|305.53|303.13|305.4|303|305.53|303.13|305.4|303|0
1651577060000|2022-05-03 11:24:20|305.33|302.93|305.26|302.86|305.33|302.93|305.26|302.86|0
1651577070000|2022-05-03 11:24:30|305.19|302.79|305.19|302.79|305.26|302.86|305.12|302.72|0
1651577080000|2022-05-03 11:24:40|305.12|302.72|305.12|302.72|305.12|302.72|305.12|302.72|0
1651577100000|2022-05-03 11:25:00|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1651577110000|2022-05-03 11:25:10|305.53|303.13|305.26|302.86|305.53|303.13|305.26|302.86|0
1651577120000|2022-05-03 11:25:20|305.33|302.93|305.67|303.27|305.67|303.27|305.33|302.93|0
1651577130000|2022-05-03 11:25:30|305.94|303.54|305.53|303.13|305.94|303.54|305.53|303.13|0
1651577140000|2022-05-03 11:25:40|305.67|303.27|305.33|302.93|305.67|303.27|305.26|302.86|0
1651577150000|2022-05-03 11:25:50|305.39|302.99|305.39|302.99|305.39|302.99|305.26|302.86|0
1651577160000|2022-05-03 11:26:00|305.26|302.86|305.53|303.13|305.53|303.13|305.26|302.86|0
1651577170000|2022-05-03 11:26:10|305.39|302.99|305.47|303.07|305.47|303.07|305.33|302.93|0
1651577180000|2022-05-03 11:26:20|305.39|302.99|305.53|303.13|305.53|303.13|305.39|302.99|0
1651577190000|2022-05-03 11:26:30|305.46|303.06|305.46|303.06|305.46|303.06|305.46|303.06|0
1651577200000|2022-05-03 11:26:40|305.39|302.99|305.39|302.99|305.53|303.13|305.39|302.99|0
1651577210000|2022-05-03 11:26:50|305.26|302.86|305.26|302.86|305.33|302.93|305.26|302.86|0
1651577220000|2022-05-03 11:27:00|305.19|302.79|305.12|302.72|305.19|302.79|305.12|302.72|0
1651577230000|2022-05-03 11:27:10|305.26|302.86|305.12|302.72|305.26|302.86|305.12|302.72|0
1651577240000|2022-05-03 11:27:20|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1651577250000|2022-05-03 11:27:30|305.39|302.99|305.53|303.13|305.53|303.13|305.39|302.99|0
1651577260000|2022-05-03 11:27:40|305.39|302.99|305.39|302.99|305.39|302.99|305.39|302.99|0
1651577270000|2022-05-03 11:27:50|305.53|303.13|305.12|302.72|305.53|303.13|305.12|302.72|0
1651577280000|2022-05-03 11:28:00|305.26|302.86|305.39|302.99|305.39|302.99|305.12|302.72|0
1651577290000|2022-05-03 11:28:10|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1651577310000|2022-05-03 11:28:30|305.33|302.93|305.26|302.86|305.33|302.93|305.26|302.86|0
1651577320000|2022-05-03 11:28:40|305.39|302.99|305.33|302.93|305.39|302.99|305.33|302.93|0
1651577330000|2022-05-03 11:28:50|305.26|302.86|304.31|301.91|305.26|302.86|304.17|301.77|0
1651577340000|2022-05-03 11:29:00|303.9|301.5|303.36|300.96|303.9|301.5|303.36|300.96|0
1651577350000|2022-05-03 11:29:10|303.23|300.83|303.03|300.63|303.23|300.83|303.03|300.63|0
1651577360000|2022-05-03 11:29:20|302.96|300.56|302.55|300.15|302.96|300.56|302.55|300.15|0
1651577370000|2022-05-03 11:29:30|302.69|300.29|302.69|300.29|302.82|300.42|302.69|300.29|0
1651577380000|2022-05-03 11:29:40|302.76|300.36|302.82|300.42|302.82|300.42|302.76|300.36|0
1651577390000|2022-05-03 11:29:50|302.96|300.56|302.69|300.29|302.96|300.56|302.69|300.29|0
1651577400000|2022-05-03 11:30:00|302.76|300.36|302.69|300.29|302.82|300.42|302.55|300.15|0
1651577410000|2022-05-03 11:30:10|302.76|300.36|302.82|300.42|302.82|300.42|302.76|300.36|0
1651577420000|2022-05-03 11:30:20|302.76|300.36|302.42|300.02|302.76|300.36|302.42|300.02|0
1651577430000|2022-05-03 11:30:30|302.55|300.15|302.42|300.02|302.55|300.15|302.42|300.02|0
1651577440000|2022-05-03 11:30:40|302.28|299.88|302.55|300.15|302.55|300.15|302.28|299.88|0
1651577450000|2022-05-03 11:30:50|302.69|300.29|302.62|300.22|302.69|300.29|302.62|300.22|0
1651577460000|2022-05-03 11:31:00|302.69|300.29|302.69|300.29|302.69|300.29|302.69|300.29|0
1651577470000|2022-05-03 11:31:10|302.55|300.15|302.42|300.02|302.62|300.22|302.42|300.02|0
1651577480000|2022-05-03 11:31:20|302.35|299.95|302.42|300.02|302.42|300.02|302.28|299.88|0
1651577490000|2022-05-03 11:31:30|302.35|299.95|301.88|299.48|302.35|299.95|301.88|299.48|0
1651577500000|2022-05-03 11:31:40|302.15|299.75|301.48|299.08|302.15|299.75|301.48|299.08|0
1651577510000|2022-05-03 11:31:50|301.61|299.21|301.61|299.21|301.61|299.21|301.61|299.21|0
1651577520000|2022-05-03 11:32:00|301.34|298.94|301.74|299.34|301.74|299.34|301.34|298.94|0
1651577530000|2022-05-03 11:32:10|301.34|298.94|301.47|299.07|301.54|299.14|301.34|298.94|0
1651577540000|2022-05-03 11:32:20|301.61|299.21|301.74|299.34|301.74|299.34|301.47|299.07|0
1651577550000|2022-05-03 11:32:30|301.61|299.21|301.47|299.07|301.61|299.21|301.34|298.94|0
1651577560000|2022-05-03 11:32:40|301.34|298.94|301.34|298.94|301.47|299.07|301.34|298.94|0
1651577570000|2022-05-03 11:32:50|301.61|299.21|301.41|299.01|301.61|299.21|301.34|298.94|0
1651577580000|2022-05-03 11:33:00|301.47|299.07|301.47|299.07|301.47|299.07|301.34|298.94|0
1651577590000|2022-05-03 11:33:10|301.34|298.94|301.74|299.34|301.74|299.34|301.34|298.94|0
1651577610000|2022-05-03 11:33:30|302.28|299.88|302.28|299.88|302.28|299.88|302.22|299.82|0
1651577620000|2022-05-03 11:33:40|302.69|300.29|302.82|300.42|302.96|300.56|302.69|300.29|0
1651577630000|2022-05-03 11:33:50|302.69|300.29|302.76|300.36|302.76|300.36|302.69|300.29|0
1651577640000|2022-05-03 11:34:00|302.82|300.42|303.03|300.63|303.03|300.63|302.82|300.42|0
1651577650000|2022-05-03 11:34:10|303.36|300.96|303.36|300.96|303.36|300.96|303.22|300.82|0
1651577660000|2022-05-03 11:34:20|303.49|301.09|303.36|300.96|303.49|301.09|303.36|300.96|0
1651577670000|2022-05-03 11:34:30|303.49|301.09|303.63|301.23|303.7|301.3|303.49|301.09|0
1651577680000|2022-05-03 11:34:40|303.49|301.09|303.63|301.23|303.63|301.23|303.49|301.09|0
1651577690000|2022-05-03 11:34:50|303.49|301.09|303.63|301.23|303.63|301.23|303.49|301.09|0
1651577700000|2022-05-03 11:35:00|303.49|301.09|303.43|301.03|303.49|301.09|303.36|300.96|0
1651577710000|2022-05-03 11:35:10|303.36|300.96|303.22|300.82|303.36|300.96|303.22|300.82|0
1651577720000|2022-05-03 11:35:20|303.16|300.76|303.09|300.69|303.16|300.76|302.95|300.55|0
1651577730000|2022-05-03 11:35:30|303.02|300.62|302.95|300.55|303.02|300.62|302.95|300.55|0
1651577740000|2022-05-03 11:35:40|303.09|300.69|303.36|300.96|303.36|300.96|303.09|300.69|0
1651577750000|2022-05-03 11:35:50|303.49|301.09|303.43|301.03|303.49|301.09|303.43|301.03|0
1651577760000|2022-05-03 11:36:00|303.49|301.09|303.56|301.16|303.56|301.16|303.49|301.09|0
1651577770000|2022-05-03 11:36:10|303.49|301.09|303.56|301.16|303.76|301.36|303.49|301.09|0
1651577780000|2022-05-03 11:36:20|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1651577790000|2022-05-03 11:36:30|303.29|300.89|303.63|301.23|303.63|301.23|303.29|300.89|0
1651577800000|2022-05-03 11:36:40|303.49|301.09|303.83|301.43|303.83|301.43|303.49|301.09|0
1651577810000|2022-05-03 11:36:50|303.9|301.5|303.76|301.36|303.9|301.5|303.63|301.23|0
1651577820000|2022-05-03 11:37:00|303.7|301.3|303.49|301.09|303.7|301.3|303.49|301.09|0
1651577830000|2022-05-03 11:37:10|303.56|301.16|303.63|301.23|303.63|301.23|303.56|301.16|0
1651577840000|2022-05-03 11:37:20|303.36|300.96|302.95|300.55|303.36|300.96|302.95|300.55|0
1651577850000|2022-05-03 11:37:30|302.82|300.42|303.09|300.69|303.09|300.69|302.82|300.42|0
1651577860000|2022-05-03 11:37:40|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1651577870000|2022-05-03 11:37:50|303.09|300.69|303.09|300.69|303.16|300.76|303.09|300.69|0
1651577880000|2022-05-03 11:38:00|303.22|300.82|303.09|300.69|303.22|300.82|303.09|300.69|0
1651577890000|2022-05-03 11:38:10|303.02|300.62|303.36|300.96|303.36|300.96|303.02|300.62|0
1651577900000|2022-05-03 11:38:20|303.43|301.03|303.36|300.96|303.43|301.03|303.36|300.96|0
1651577910000|2022-05-03 11:38:30|303.29|300.89|303.49|301.09|303.56|301.16|303.29|300.89|0
1651577920000|2022-05-03 11:38:40|303.43|301.03|303.49|301.09|303.49|301.09|303.43|301.03|0
1651577930000|2022-05-03 11:38:50|303.36|300.96|303.36|300.96|303.36|300.96|303.29|300.89|0
1651577940000|2022-05-03 11:39:00|303.49|301.09|303.56|301.16|303.56|301.16|303.49|301.09|0
1651577950000|2022-05-03 11:39:10|303.63|301.23|303.63|301.23|303.7|301.3|303.63|301.23|0
1651577960000|2022-05-03 11:39:20|303.7|301.3|303.63|301.23|303.7|301.3|303.63|301.23|0
1651577980000|2022-05-03 11:39:40|303.76|301.36|303.49|301.09|303.76|301.36|303.49|301.09|0
1651577990000|2022-05-03 11:39:50|303.56|301.16|303.36|300.96|303.56|301.16|303.36|300.96|0
1651578000000|2022-05-03 11:40:00|303.43|301.03|303.22|300.82|303.49|301.09|303.22|300.82|0
1651578010000|2022-05-03 11:40:10|303.02|300.62|303.09|300.69|303.36|300.96|303.02|300.62|0
1651578020000|2022-05-03 11:40:20|303.36|300.96|303.49|301.09|303.49|301.09|303.36|300.96|0
1651578030000|2022-05-03 11:40:30|303.63|301.23|303.49|301.09|303.63|301.23|303.49|301.09|0
1651578040000|2022-05-03 11:40:40|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1651578050000|2022-05-03 11:40:50|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1651578060000|2022-05-03 11:41:00|303.09|300.69|302.89|300.49|303.09|300.69|302.89|300.49|0
1651578070000|2022-05-03 11:41:10|302.95|300.55|302.62|300.22|302.95|300.55|302.62|300.22|0
1651578080000|2022-05-03 11:41:20|302.68|300.28|302.82|300.42|302.82|300.42|302.68|300.28|0
1651578090000|2022-05-03 11:41:30|302.75|300.35|302.68|300.28|302.82|300.42|302.68|300.28|0
1651578100000|2022-05-03 11:41:40|302.75|300.35|302.68|300.28|302.75|300.35|302.68|300.28|0
1651578110000|2022-05-03 11:41:50|302.55|300.15|302.68|300.28|302.68|300.28|302.28|299.88|0
1651578120000|2022-05-03 11:42:00|302.41|300.01|302.55|300.15|302.55|300.15|302.41|300.01|0
1651578130000|2022-05-03 11:42:10|302.41|300.01|302.08|299.68|302.41|300.01|302.08|299.68|0
1651578140000|2022-05-03 11:42:20|302.14|299.74|302.14|299.74|302.14|299.74|302.14|299.74|0
1651578150000|2022-05-03 11:42:30|302.01|299.61|302.01|299.61|302.01|299.61|302.01|299.61|0
1651578160000|2022-05-03 11:42:40|302.14|299.74|302.14|299.74|302.14|299.74|302.14|299.74|0
1651578170000|2022-05-03 11:42:50|302.01|299.61|302.01|299.61|302.01|299.61|302.01|299.61|0
1651578180000|2022-05-03 11:43:00|301.87|299.47|302.01|299.61|302.01|299.61|301.87|299.47|0
1651578190000|2022-05-03 11:43:10|302.14|299.74|302.14|299.74|302.14|299.74|302.14|299.74|0
1651578200000|2022-05-03 11:43:20|302.35|299.95|302.21|299.81|302.35|299.95|302.21|299.81|0
1651578210000|2022-05-03 11:43:30|302.28|299.88|302.14|299.74|302.28|299.88|302.14|299.74|0
1651578220000|2022-05-03 11:43:40|302.08|299.68|302.01|299.61|302.08|299.68|302.01|299.61|0
1651578230000|2022-05-03 11:43:50|301.87|299.47|302.01|299.61|302.01|299.61|301.87|299.47|0
1651578240000|2022-05-03 11:44:00|301.87|299.47|301.74|299.34|301.87|299.47|301.74|299.34|0
1651578250000|2022-05-03 11:44:10|301.81|299.41|301.74|299.34|301.87|299.47|301.74|299.34|0
1651578260000|2022-05-03 11:44:20|301.87|299.47|302.01|299.61|302.01|299.61|301.87|299.47|0
1651578270000|2022-05-03 11:44:30|302.14|299.74|302.54|300.14|302.54|300.14|302.14|299.74|0
1651578280000|2022-05-03 11:44:40|302.81|300.41|302.88|300.48|302.88|300.48|302.81|300.41|0
1651578290000|2022-05-03 11:44:50|302.75|300.35|302.81|300.41|302.81|300.41|302.68|300.28|0
1651578320000|2022-05-03 11:45:20|302.95|300.55|302.95|300.55|302.95|300.55|302.81|300.41|0
1651578330000|2022-05-03 11:45:30|303.22|300.82|303.22|300.82|303.22|300.82|303.15|300.75|0
1651578340000|2022-05-03 11:45:40|302.95|300.55|302.95|300.55|302.95|300.55|302.95|300.55|0
1651578350000|2022-05-03 11:45:50|302.75|300.35|302.68|300.28|302.81|300.41|302.68|300.28|0
1651578360000|2022-05-03 11:46:00|302.81|300.41|302.81|300.41|302.81|300.41|302.68|300.28|0
1651578370000|2022-05-03 11:46:10|303.08|300.68|303.02|300.62|303.08|300.68|302.95|300.55|0
1651578380000|2022-05-03 11:46:20|302.95|300.55|302.54|300.14|302.95|300.55|302.54|300.14|0
1651578390000|2022-05-03 11:46:30|302.68|300.28|302.54|300.14|302.68|300.28|302.54|300.14|0
1651578400000|2022-05-03 11:46:40|302.68|300.28|302.54|300.14|302.68|300.28|302.54|300.14|0
1651578410000|2022-05-03 11:46:50|302.61|300.21|302.21|299.81|302.61|300.21|302.21|299.81|0
1651578420000|2022-05-03 11:47:00|301.87|299.47|301.73|299.33|301.87|299.47|301.73|299.33|0
1651578430000|2022-05-03 11:47:10|301.67|299.27|301.87|299.47|302|299.6|301.67|299.27|0
1651578440000|2022-05-03 11:47:20|301.73|299.33|301.73|299.33|301.73|299.33|301.73|299.33|0
1651578450000|2022-05-03 11:47:30|301.87|299.47|302|299.6|302|299.6|301.87|299.47|0
1651578460000|2022-05-03 11:47:40|301.87|299.47|301.47|299.07|301.87|299.47|301.47|299.07|0
1651578470000|2022-05-03 11:47:50|301.6|299.2|301.6|299.2|301.73|299.33|301.6|299.2|0
1651578480000|2022-05-03 11:48:00|301.73|299.33|301.6|299.2|301.73|299.33|301.6|299.2|0
1651578490000|2022-05-03 11:48:10|301.46|299.06|301.6|299.2|301.6|299.2|301.46|299.06|0
1651578500000|2022-05-03 11:48:20|301.87|299.47|301.73|299.33|301.87|299.47|301.73|299.33|0
1651578510000|2022-05-03 11:48:30|301.87|299.47|301.46|299.06|301.87|299.47|301.33|298.93|0
1651578520000|2022-05-03 11:48:40|301.73|299.33|301.46|299.06|301.73|299.33|301.46|299.06|0
1651578530000|2022-05-03 11:48:50|301.33|298.93|301.33|298.93|301.33|298.93|301.2|298.8|0
1651578540000|2022-05-03 11:49:00|301.06|298.66|301.06|298.66|301.33|298.93|301.06|298.66|0
1651578550000|2022-05-03 11:49:10|301.2|298.8|301.6|299.2|301.6|299.2|301.2|298.8|0
1651578560000|2022-05-03 11:49:20|301.46|299.06|301.6|299.2|301.6|299.2|301.46|299.06|0
1651578570000|2022-05-03 11:49:30|301.67|299.27|301.6|299.2|301.67|299.27|301.6|299.2|0
1651578580000|2022-05-03 11:49:40|301.46|299.06|301.2|298.8|301.46|299.06|301.2|298.8|0
1651578590000|2022-05-03 11:49:50|301.06|298.66|301.06|298.66|301.06|298.66|301.06|298.66|0
1651578600000|2022-05-03 11:50:00|300.93|298.53|301.13|298.73|301.2|298.8|300.93|298.53|0
1651578610000|2022-05-03 11:50:10|301.06|298.66|301.26|298.86|301.26|298.86|301.06|298.66|0
1651578620000|2022-05-03 11:50:20|301.13|298.73|301.33|298.93|301.33|298.93|301.13|298.73|0
1651578630000|2022-05-03 11:50:30|301.46|299.06|301.33|298.93|301.46|299.06|301.33|298.93|0
1651578640000|2022-05-03 11:50:40|301.06|298.66|301.19|298.79|301.19|298.79|300.93|298.53|0
1651578650000|2022-05-03 11:50:50|301.33|298.93|301.33|298.93|301.33|298.93|301.33|298.93|0
1651578660000|2022-05-03 11:51:00|301.46|299.06|301.6|299.2|301.73|299.33|301.46|299.06|0
1651578670000|2022-05-03 11:51:10|301.73|299.33|301.6|299.2|301.73|299.33|301.6|299.2|0
1651578680000|2022-05-03 11:51:20|301.33|298.93|301.4|299|301.46|299.06|301.33|298.93|0
1651578690000|2022-05-03 11:51:30|301.33|298.93|301.06|298.66|301.4|299|301.06|298.66|0
1651578700000|2022-05-03 11:51:40|301.13|298.73|300.93|298.53|301.13|298.73|300.93|298.53|0
1651578710000|2022-05-03 11:51:50|301.06|298.66|301.06|298.66|301.06|298.66|301.06|298.66|0
1651578720000|2022-05-03 11:52:00|300.99|298.59|301.06|298.66|301.06|298.66|300.99|298.59|0
1651578730000|2022-05-03 11:52:10|300.99|298.59|301.13|298.73|301.13|298.73|300.99|298.59|0
1651578740000|2022-05-03 11:52:20|301.33|298.93|301.19|298.79|301.33|298.93|301.19|298.79|0
1651578750000|2022-05-03 11:52:30|301.33|298.93|301.33|298.93|301.33|298.93|301.33|298.93|0
1651578760000|2022-05-03 11:52:40|301.19|298.79|300.92|298.52|301.19|298.79|300.92|298.52|0
1651578770000|2022-05-03 11:52:50|300.79|298.39|300.79|298.39|300.92|298.52|300.79|298.39|0
1651578790000|2022-05-03 11:53:10|300.66|298.26|300.66|298.26|300.92|298.52|300.66|298.26|0
1651578800000|2022-05-03 11:53:20|300.52|298.12|300.52|298.12|300.52|298.12|300.52|298.12|0
1651578810000|2022-05-03 11:53:30|300.39|297.99|300.39|297.99|300.39|297.99|300.39|297.99|0
1651578820000|2022-05-03 11:53:40|300.52|298.12|300.52|298.12|300.52|298.12|300.52|298.12|0
1651578830000|2022-05-03 11:53:50|300.79|298.39|300.66|298.26|300.79|298.39|300.66|298.26|0
1651578840000|2022-05-03 11:54:00|300.73|298.33|300.79|298.39|300.92|298.52|300.73|298.33|0
1651578850000|2022-05-03 11:54:10|300.86|298.46|300.92|298.52|300.92|298.52|300.86|298.46|0
1651578860000|2022-05-03 11:54:20|300.79|298.39|301.06|298.66|301.06|298.66|300.79|298.39|0
1651578870000|2022-05-03 11:54:30|300.92|298.52|300.79|298.39|300.92|298.52|300.79|298.39|0
1651578880000|2022-05-03 11:54:40|300.72|298.32|300.39|297.99|300.72|298.32|300.39|297.99|0
1651578890000|2022-05-03 11:54:50|300.46|298.06|300.12|297.72|300.46|298.06|300.05|297.65|0
1651578900000|2022-05-03 11:55:00|300.25|297.85|299.98|297.58|300.25|297.85|299.98|297.58|0
1651578910000|2022-05-03 11:55:10|300.05|297.65|300.05|297.65|300.25|297.85|300.05|297.65|0
1651578920000|2022-05-03 11:55:20|300.12|297.72|299.79|297.39|300.12|297.72|299.79|297.39|0
1651578930000|2022-05-03 11:55:30|299.72|297.32|299.72|297.32|299.72|297.32|299.58|297.18|0
1651578940000|2022-05-03 11:55:40|299.85|297.45|299.18|296.78|299.85|297.45|299.18|296.78|0
1651578950000|2022-05-03 11:55:50|299.12|296.72|299.05|296.65|299.12|296.72|298.91|296.51|0
1651578960000|2022-05-03 11:56:00|299.18|296.78|299.72|297.32|299.72|297.32|299.18|296.78|0
1651578970000|2022-05-03 11:56:10|299.85|297.45|299.79|297.39|299.85|297.45|299.79|297.39|0
1651578980000|2022-05-03 11:56:20|299.85|297.45|299.98|297.58|299.98|297.58|299.85|297.45|0
1651578990000|2022-05-03 11:56:30|300.12|297.72|299.98|297.58|300.12|297.72|299.98|297.58|0
1651579000000|2022-05-03 11:56:40|299.85|297.45|300.12|297.72|300.12|297.72|299.85|297.45|0
1651579010000|2022-05-03 11:56:50|300.05|297.65|299.85|297.45|300.12|297.72|299.78|297.38|0
1651579020000|2022-05-03 11:57:00|299.72|297.32|299.78|297.38|299.85|297.45|299.72|297.32|0
1651579030000|2022-05-03 11:57:10|299.85|297.45|299.38|296.98|299.85|297.45|299.38|296.98|0
1651579040000|2022-05-03 11:57:20|299.45|297.05|299.45|297.05|299.45|297.05|299.31|296.91|0
1651579050000|2022-05-03 11:57:30|299.65|297.25|299.71|297.31|299.71|297.31|299.65|297.25|0
1651579060000|2022-05-03 11:57:40|299.85|297.45|299.85|297.45|299.85|297.45|299.85|297.45|0
1651579070000|2022-05-03 11:57:50|299.71|297.31|299.98|297.58|299.98|297.58|299.71|297.31|0
1651579080000|2022-05-03 11:58:00|300.25|297.85|300.05|297.65|300.25|297.85|299.98|297.58|0
1651579090000|2022-05-03 11:58:10|299.98|297.58|299.71|297.31|299.98|297.58|299.71|297.31|0
1651579100000|2022-05-03 11:58:20|299.85|297.45|299.85|297.45|299.85|297.45|299.85|297.45|0
1651579110000|2022-05-03 11:58:30|299.78|297.38|299.71|297.31|299.78|297.38|299.71|297.31|0
1651579120000|2022-05-03 11:58:40|299.98|297.58|299.71|297.31|300.12|297.72|299.71|297.31|0
1651579130000|2022-05-03 11:58:50|299.78|297.38|299.85|297.45|299.85|297.45|299.78|297.38|0
1651579140000|2022-05-03 11:59:00|299.78|297.38|299.58|297.18|299.78|297.38|299.58|297.18|0
1651579150000|2022-05-03 11:59:10|299.71|297.31|299.71|297.31|299.85|297.45|299.71|297.31|0
1651579160000|2022-05-03 11:59:20|299.58|297.18|299.58|297.18|299.58|297.18|299.58|297.18|0
1651579170000|2022-05-03 11:59:30|299.71|297.31|299.71|297.31|299.71|297.31|299.71|297.31|0
1651579180000|2022-05-03 11:59:40|299.58|297.18|299.52|297.12|299.58|297.18|299.52|297.12|0
1651579190000|2022-05-03 11:59:50|299.71|297.31|299.45|297.05|299.71|297.31|299.45|297.05|0
1651579200000|2022-05-03 12:00:00|299.85|297.45|299.58|297.18|299.85|297.45|299.58|297.18|0
1651579210000|2022-05-03 12:00:10|299.38|296.98|298.91|296.51|299.45|297.05|298.91|296.51|0
1651579220000|2022-05-03 12:00:20|299.04|296.64|299.04|296.64|299.18|296.78|299.04|296.64|0
1651579230000|2022-05-03 12:00:30|298.91|296.51|298.78|296.38|298.91|296.51|298.78|296.38|0
1651579240000|2022-05-03 12:00:40|298.64|296.24|298.64|296.24|298.78|296.38|298.51|296.11|0
1651579250000|2022-05-03 12:00:50|298.91|296.51|298.78|296.38|298.91|296.51|298.78|296.38|0
1651579260000|2022-05-03 12:01:00|298.64|296.24|298.78|296.38|298.78|296.38|298.58|296.18|0
1651579270000|2022-05-03 12:01:10|298.64|296.24|298.51|296.11|298.64|296.24|298.51|296.11|0
1651579280000|2022-05-03 12:01:20|298.44|296.04|298.24|295.84|298.44|296.04|298.24|295.84|0
1651579290000|2022-05-03 12:01:30|298.38|295.98|298.51|296.11|298.51|296.11|298.38|295.98|0
1651579300000|2022-05-03 12:01:40|297.97|295.57|298.11|295.71|298.24|295.84|297.97|295.57|0
1651579310000|2022-05-03 12:01:50|297.97|295.57|297.97|295.57|297.97|295.57|297.84|295.44|0
1651579320000|2022-05-03 12:02:00|298.11|295.71|297.84|295.44|298.11|295.71|297.84|295.44|0
1651579330000|2022-05-03 12:02:10|297.97|295.57|298.11|295.71|298.11|295.71|297.91|295.51|0
1651579340000|2022-05-03 12:02:20|298.24|295.84|298.04|295.64|298.24|295.84|297.97|295.57|0
1651579350000|2022-05-03 12:02:30|297.84|295.44|297.84|295.44|297.91|295.51|297.84|295.44|0
1651579360000|2022-05-03 12:02:40|297.71|295.31|297.84|295.44|297.84|295.44|297.71|295.31|0
1651579370000|2022-05-03 12:02:50|297.44|295.04|297.38|294.98|297.57|295.17|297.38|294.98|0
1651579380000|2022-05-03 12:03:00|297.31|294.91|297.57|295.17|297.57|295.17|297.31|294.91|0
1651579390000|2022-05-03 12:03:10|297.44|295.04|297.31|294.91|297.44|295.04|297.17|294.77|0
1651579400000|2022-05-03 12:03:20|297.51|295.11|297.44|295.04|297.51|295.11|297.44|295.04|0
1651579410000|2022-05-03 12:03:30|297.57|295.17|297.44|295.04|297.57|295.17|297.44|295.04|0
1651579420000|2022-05-03 12:03:40|297.57|295.17|297.78|295.38|297.78|295.38|297.57|295.17|0
1651579430000|2022-05-03 12:03:50|297.84|295.44|298.04|295.64|298.11|295.71|297.84|295.44|0
1651579440000|2022-05-03 12:04:00|297.97|295.57|297.84|295.44|297.97|295.57|297.84|295.44|0
1651579450000|2022-05-03 12:04:10|297.71|295.31|297.64|295.24|297.71|295.31|297.64|295.24|0
1651579460000|2022-05-03 12:04:20|297.71|295.31|297.84|295.44|297.84|295.44|297.51|295.11|0
1651579470000|2022-05-03 12:04:30|297.91|295.51|297.84|295.44|297.91|295.51|297.84|295.44|0
1651579480000|2022-05-03 12:04:40|297.97|295.57|297.78|295.38|297.97|295.57|297.78|295.38|0
1651579490000|2022-05-03 12:04:50|297.71|295.31|297.71|295.31|297.71|295.31|297.71|295.31|0
1651579500000|2022-05-03 12:05:00|297.57|295.17|297.44|295.04|297.57|295.17|297.44|295.04|0
1651579510000|2022-05-03 12:05:10|297.71|295.31|297.84|295.44|297.84|295.44|297.71|295.31|0
1651579520000|2022-05-03 12:05:20|297.78|295.38|297.84|295.44|297.97|295.57|297.78|295.38|0
1651579530000|2022-05-03 12:05:30|297.97|295.57|297.84|295.44|297.97|295.57|297.84|295.44|0
1651579550000|2022-05-03 12:05:50|297.71|295.31|297.71|295.31|297.71|295.31|297.71|295.31|0
1651579570000|2022-05-03 12:06:10|297.97|295.57|297.84|295.44|297.97|295.57|297.84|295.44|0
1651579580000|2022-05-03 12:06:20|297.71|295.31|297.97|295.57|297.97|295.57|297.71|295.31|0
1651579590000|2022-05-03 12:06:30|298.37|295.97|298.37|295.97|298.51|296.11|298.37|295.97|0
1651579600000|2022-05-03 12:06:40|298.24|295.84|297.97|295.57|298.24|295.84|297.97|295.57|0
1651579610000|2022-05-03 12:06:50|298.11|295.71|297.97|295.57|298.11|295.71|297.97|295.57|0
1651579620000|2022-05-03 12:07:00|297.91|295.51|298.1|295.7|298.1|295.7|297.91|295.51|0
1651579630000|2022-05-03 12:07:10|298.24|295.84|298.1|295.7|298.37|295.97|298.1|295.7|0
1651579640000|2022-05-03 12:07:20|298.17|295.77|298.24|295.84|298.24|295.84|298.1|295.7|0
1651579650000|2022-05-03 12:07:30|298.17|295.77|298.24|295.84|298.24|295.84|298.1|295.7|0
1651579660000|2022-05-03 12:07:40|298.51|296.11|298.24|295.84|298.51|296.11|298.1|295.7|0
1651579670000|2022-05-03 12:07:50|298.1|295.7|298.1|295.7|298.1|295.7|298.1|295.7|0
1651579680000|2022-05-03 12:08:00|298.24|295.84|298.24|295.84|298.24|295.84|298.17|295.77|0
1651579700000|2022-05-03 12:08:20|298.1|295.7|298.1|295.7|298.1|295.7|298.1|295.7|0
1651579710000|2022-05-03 12:08:30|297.97|295.57|297.84|295.44|297.97|295.57|297.84|295.44|0
1651579720000|2022-05-03 12:08:40|297.7|295.3|297.84|295.44|297.84|295.44|297.7|295.3|0
1651579730000|2022-05-03 12:08:50|297.97|295.57|297.97|295.57|297.97|295.57|297.84|295.44|0
1651579740000|2022-05-03 12:09:00|297.84|295.44|297.44|295.04|297.84|295.44|297.44|295.04|0
1651579750000|2022-05-03 12:09:10|297.57|295.17|297.57|295.17|297.57|295.17|297.57|295.17|0
1651579760000|2022-05-03 12:09:20|297.44|295.04|297.17|294.77|297.44|295.04|297.17|294.77|0
1651579770000|2022-05-03 12:09:30|296.77|294.37|296.77|294.37|296.77|294.37|296.51|294.11|0
1651579780000|2022-05-03 12:09:40|296.9|294.5|296.97|294.57|296.97|294.57|296.64|294.24|0
1651579790000|2022-05-03 12:09:50|297.17|294.77|297.57|295.17|297.57|295.17|297.17|294.77|0
1651579800000|2022-05-03 12:10:00|297.44|295.04|297.57|295.17|297.57|295.17|297.44|295.04|0
1651579810000|2022-05-03 12:10:10|297.84|295.44|297.44|295.04|297.84|295.44|297.44|295.04|0
1651579820000|2022-05-03 12:10:20|297.57|295.17|297.24|294.84|297.57|295.17|297.24|294.84|0
1651579830000|2022-05-03 12:10:30|297.3|294.9|297.04|294.64|297.3|294.9|297.04|294.64|0
1651579840000|2022-05-03 12:10:40|297.11|294.71|296.9|294.5|297.11|294.71|296.9|294.5|0
1651579850000|2022-05-03 12:10:50|296.77|294.37|296.77|294.37|296.77|294.37|296.64|294.24|0
1651579860000|2022-05-03 12:11:00|296.64|294.24|296.64|294.24|296.64|294.24|296.64|294.24|0
1651579870000|2022-05-03 12:11:10|296.77|294.37|296.57|294.17|296.77|294.37|296.57|294.17|0
1651579880000|2022-05-03 12:11:20|296.64|294.24|296.57|294.17|296.64|294.24|296.5|294.1|0
1651579890000|2022-05-03 12:11:30|296.64|294.24|296.77|294.37|296.77|294.37|296.44|294.04|0
1651579900000|2022-05-03 12:11:40|296.5|294.1|296.5|294.1|296.64|294.24|296.5|294.1|0
1651579910000|2022-05-03 12:11:50|296.37|293.97|296.37|293.97|296.37|293.97|296.37|293.97|0
1651579920000|2022-05-03 12:12:00|296.5|294.1|296.44|294.04|296.5|294.1|296.24|293.84|0
1651579930000|2022-05-03 12:12:10|296.24|293.84|296.37|293.97|296.5|294.1|296.24|293.84|0
1651579940000|2022-05-03 12:12:20|296.1|293.7|296.1|293.7|296.24|293.84|296.1|293.7|0
1651579950000|2022-05-03 12:12:30|296.24|293.84|296.37|293.97|296.37|293.97|296.24|293.84|0
1651579960000|2022-05-03 12:12:40|296.31|293.91|296.37|293.97|296.37|293.97|296.31|293.91|0
1651579970000|2022-05-03 12:12:50|296.5|294.1|296.37|293.97|296.5|294.1|296.37|293.97|0
1651579980000|2022-05-03 12:13:00|296.5|294.1|296.5|294.1|296.5|294.1|296.37|293.97|0
1651579990000|2022-05-03 12:13:10|296.77|294.37|296.64|294.24|296.77|294.37|296.64|294.24|0
1651580000000|2022-05-03 12:13:20|296.5|294.1|296.37|293.97|296.57|294.17|296.37|293.97|0
1651580010000|2022-05-03 12:13:30|296.5|294.1|296.44|294.04|296.5|294.1|296.37|293.97|0
1651580020000|2022-05-03 12:13:40|296.37|293.97|296.24|293.84|296.37|293.97|296.24|293.84|0
1651580030000|2022-05-03 12:13:50|296.31|293.91|295.97|293.57|296.31|293.91|295.97|293.57|0
1651580040000|2022-05-03 12:14:00|296.1|293.7|296.31|293.91|296.31|293.91|296.1|293.7|0
1651580050000|2022-05-03 12:14:10|296.37|293.97|296.17|293.77|296.37|293.97|296.1|293.7|0
1651580060000|2022-05-03 12:14:20|296.24|293.84|296.24|293.84|296.24|293.84|296.1|293.7|0
1651580070000|2022-05-03 12:14:30|296.37|293.97|296.5|294.1|296.5|294.1|296.37|293.97|0
1651580080000|2022-05-03 12:14:40|296.57|294.17|296.7|294.3|296.7|294.3|296.57|294.17|0
1651580090000|2022-05-03 12:14:50|296.77|294.37|296.5|294.1|296.77|294.37|296.5|294.1|0
1651580100000|2022-05-03 12:15:00|296.24|293.84|296.17|293.77|296.24|293.84|296.17|293.77|0
1651580110000|2022-05-03 12:15:10|296.24|293.84|296.24|293.84|296.24|293.84|296.1|293.7|0
1651580120000|2022-05-03 12:15:20|296.1|293.7|295.7|293.3|296.1|293.7|295.7|293.3|0
1651580130000|2022-05-03 12:15:30|295.77|293.37|295.04|292.64|295.77|293.37|294.78|292.38|0
1651580140000|2022-05-03 12:15:40|294.91|292.51|295.17|292.77|295.17|292.77|294.91|292.51|0
1651580150000|2022-05-03 12:15:50|295.04|292.64|295.31|292.91|295.31|292.91|295.04|292.64|0
1651580160000|2022-05-03 12:16:00|295.17|292.77|295.31|292.91|295.31|292.91|295.17|292.77|0
1651580170000|2022-05-03 12:16:10|294.91|292.51|295.44|293.04|295.44|293.04|294.91|292.51|0
1651580180000|2022-05-03 12:16:20|295.57|293.17|295.44|293.04|295.57|293.17|295.44|293.04|0
1651580190000|2022-05-03 12:16:30|295.51|293.11|295.44|293.04|295.51|293.11|295.44|293.04|0
1651580200000|2022-05-03 12:16:40|295.57|293.17|295.44|293.04|295.57|293.17|295.44|293.04|0
1651580210000|2022-05-03 12:16:50|295.31|292.91|295.31|292.91|295.31|292.91|295.31|292.91|0
1651580220000|2022-05-03 12:17:00|295.44|293.04|295.51|293.11|295.51|293.11|295.44|293.04|0
1651580230000|2022-05-03 12:17:10|295.44|293.04|295.44|293.04|295.57|293.17|295.44|293.04|0
1651580240000|2022-05-03 12:17:20|295.31|292.91|295.44|293.04|295.44|293.04|295.31|292.91|0
1651580250000|2022-05-03 12:17:30|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1651580260000|2022-05-03 12:17:40|295.7|293.3|295.84|293.44|295.84|293.44|295.7|293.3|0
1651580280000|2022-05-03 12:18:00|295.97|293.57|295.97|293.57|295.97|293.57|295.84|293.44|0
1651580290000|2022-05-03 12:18:10|295.84|293.44|295.84|293.44|295.97|293.57|295.84|293.44|0
1651580300000|2022-05-03 12:18:20|295.7|293.3|295.7|293.3|295.7|293.3|295.7|293.3|0
1651580310000|2022-05-03 12:18:30|295.57|293.17|295.44|293.04|295.57|293.17|295.44|293.04|0
1651580320000|2022-05-03 12:18:40|295.3|292.9|295.3|292.9|295.3|292.9|295.3|292.9|0
1651580330000|2022-05-03 12:18:50|295.37|292.97|295.57|293.17|295.57|293.17|295.37|292.97|0
1651580340000|2022-05-03 12:19:00|295.64|293.24|295.7|293.3|295.7|293.3|295.57|293.17|0
1651580350000|2022-05-03 12:19:10|295.84|293.44|295.77|293.37|295.84|293.44|295.7|293.3|0
1651580360000|2022-05-03 12:19:20|295.84|293.44|295.84|293.44|295.97|293.57|295.84|293.44|0
1651580370000|2022-05-03 12:19:30|295.83|293.43|295.7|293.3|295.83|293.43|295.7|293.3|0
1651580380000|2022-05-03 12:19:40|295.64|293.24|295.83|293.43|295.83|293.43|295.64|293.24|0
1651580390000|2022-05-03 12:19:50|295.57|293.17|295.44|293.04|295.57|293.17|295.44|293.04|0
1651580400000|2022-05-03 12:20:00|295.17|292.77|294.91|292.51|295.17|292.77|294.77|292.37|0
1651580410000|2022-05-03 12:20:10|294.77|292.37|295.04|292.64|295.17|292.77|294.77|292.37|0
1651580420000|2022-05-03 12:20:20|295.17|292.77|295.3|292.9|295.3|292.9|295.17|292.77|0
1651580430000|2022-05-03 12:20:30|295.44|293.04|295.83|293.43|295.83|293.43|295.3|292.9|0
1651580440000|2022-05-03 12:20:40|295.9|293.5|295.97|293.57|295.97|293.57|295.9|293.5|0
1651580450000|2022-05-03 12:20:50|296.1|293.7|295.97|293.57|296.1|293.7|295.97|293.57|0
1651580460000|2022-05-03 12:21:00|296.04|293.64|296.1|293.7|296.1|293.7|296.04|293.64|0
1651580470000|2022-05-03 12:21:10|295.97|293.57|295.97|293.57|295.97|293.57|295.97|293.57|0
1651580490000|2022-05-03 12:21:30|296.1|293.7|295.97|293.57|296.1|293.7|295.97|293.57|0
1651580500000|2022-05-03 12:21:40|295.83|293.43|295.97|293.57|295.97|293.57|295.83|293.43|0
1651580510000|2022-05-03 12:21:50|295.77|293.37|295.83|293.43|295.83|293.43|295.77|293.37|0
1651580520000|2022-05-03 12:22:00|295.77|293.37|295.83|293.43|295.83|293.43|295.77|293.37|0
1651580530000|2022-05-03 12:22:10|295.7|293.3|295.77|293.37|295.83|293.43|295.7|293.3|0
1651580540000|2022-05-03 12:22:20|295.7|293.3|295.7|293.3|295.83|293.43|295.57|293.17|0
1651580550000|2022-05-03 12:22:30|295.83|293.43|295.97|293.57|295.97|293.57|295.83|293.43|0
1651580560000|2022-05-03 12:22:40|296.23|293.83|295.97|293.57|296.23|293.83|295.97|293.57|0
1651580570000|2022-05-03 12:22:50|296.1|293.7|296.23|293.83|296.23|293.83|296.1|293.7|0
1651580580000|2022-05-03 12:23:00|296.36|293.96|296.63|294.23|296.76|294.36|296.36|293.96|0
1651580590000|2022-05-03 12:23:10|296.5|294.1|296.5|294.1|296.5|294.1|296.5|294.1|0
1651580600000|2022-05-03 12:23:20|296.63|294.23|296.63|294.23|296.63|294.23|296.57|294.17|0
1651580610000|2022-05-03 12:23:30|297.03|294.63|297.03|294.63|297.03|294.63|296.96|294.56|0
1651580620000|2022-05-03 12:23:40|296.9|294.5|296.83|294.43|296.9|294.5|296.83|294.43|0
1651580630000|2022-05-03 12:23:50|296.9|294.5|297.03|294.63|297.16|294.76|296.9|294.5|0
1651580640000|2022-05-03 12:24:00|296.96|294.56|296.76|294.36|297.03|294.63|296.76|294.36|0
1651580650000|2022-05-03 12:24:10|296.9|294.5|296.83|294.43|296.9|294.5|296.76|294.36|0
1651580660000|2022-05-03 12:24:20|296.9|294.5|296.9|294.5|296.9|294.5|296.9|294.5|0
1651580670000|2022-05-03 12:24:30|296.57|294.17|296.89|294.49|296.89|294.49|296.57|294.17|0
1651580680000|2022-05-03 12:24:40|296.83|294.43|296.89|294.49|297.03|294.63|296.83|294.43|0
1651580700000|2022-05-03 12:25:00|296.76|294.36|296.89|294.49|297.03|294.63|296.76|294.36|0
1651580710000|2022-05-03 12:25:10|297.03|294.63|296.89|294.49|297.03|294.63|296.89|294.49|0
1651580720000|2022-05-03 12:25:20|296.76|294.36|296.63|294.23|296.76|294.36|296.63|294.23|0
1651580730000|2022-05-03 12:25:30|296.56|294.16|296.5|294.1|296.56|294.16|296.5|294.1|0
1651580740000|2022-05-03 12:25:40|296.36|293.96|296.36|293.96|296.5|294.1|296.36|293.96|0
1651580750000|2022-05-03 12:25:50|296.23|293.83|296.36|293.96|296.36|293.96|296.23|293.83|0
1651580760000|2022-05-03 12:26:00|296.3|293.9|296.1|293.7|296.3|293.9|296.1|293.7|0
1651580770000|2022-05-03 12:26:10|296.23|293.83|296.1|293.7|296.23|293.83|296.1|293.7|0
1651580780000|2022-05-03 12:26:20|295.96|293.56|296.1|293.7|296.1|293.7|295.96|293.56|0
1651580790000|2022-05-03 12:26:30|296.23|293.83|296.1|293.7|296.23|293.83|296.1|293.7|0
1651580800000|2022-05-03 12:26:40|296.03|293.63|296.1|293.7|296.17|293.77|296.03|293.63|0
1651580810000|2022-05-03 12:26:50|296.03|293.63|296.03|293.63|296.1|293.7|296.03|293.63|0
1651580820000|2022-05-03 12:27:00|296.1|293.7|295.56|293.16|296.1|293.7|295.56|293.16|0
1651580830000|2022-05-03 12:27:10|295.7|293.3|295.56|293.16|295.7|293.3|295.56|293.16|0
1651580840000|2022-05-03 12:27:20|295.7|293.3|295.83|293.43|295.83|293.43|295.7|293.3|0
1651580850000|2022-05-03 12:27:30|295.96|293.56|295.96|293.56|296.1|293.7|295.96|293.56|0
1651580860000|2022-05-03 12:27:40|296.03|293.63|295.56|293.16|296.03|293.63|295.56|293.16|0
1651580870000|2022-05-03 12:27:50|295.7|293.3|295.96|293.56|295.96|293.56|295.7|293.3|0
1651580880000|2022-05-03 12:28:00|295.9|293.5|295.96|293.56|295.96|293.56|295.9|293.5|0
1651580890000|2022-05-03 12:28:10|296.03|293.63|296.16|293.76|296.16|293.76|295.96|293.56|0
1651580900000|2022-05-03 12:28:20|296.36|293.96|298.56|296.16|298.56|296.16|296.23|293.83|0
1651580910000|2022-05-03 12:28:30|298.63|296.23|298.56|296.16|298.63|296.23|298.56|296.16|0
1651580920000|2022-05-03 12:28:40|298.69|296.29|295.67|293.27|298.69|296.29|295.67|293.27|0
1651580930000|2022-05-03 12:28:50|295.53|293.13|295.6|293.2|295.6|293.2|295.53|293.13|0
1651580940000|2022-05-03 12:29:00|295.4|293|295.53|293.13|295.53|293.13|295.4|293|0
1651580950000|2022-05-03 12:29:10|295.27|292.87|294.87|292.47|295.27|292.87|294.87|292.47|0
1651580960000|2022-05-03 12:29:20|294.8|292.4|294.8|292.4|294.8|292.4|294.74|292.34|0
1651580970000|2022-05-03 12:29:30|294.87|292.47|294.73|292.33|294.87|292.47|294.73|292.33|0
1651580980000|2022-05-03 12:29:40|294.6|292.2|294.6|292.2|294.73|292.33|294.6|292.2|0
1651580990000|2022-05-03 12:29:50|294.87|292.47|294.87|292.47|294.87|292.47|294.73|292.33|0
1651581000000|2022-05-03 12:30:00|295|292.6|295|292.6|295.13|292.73|295|292.6|0
1651581010000|2022-05-03 12:30:10|294.94|292.54|294.94|292.54|294.94|292.54|294.94|292.54|0
1651581020000|2022-05-03 12:30:20|294.6|292.2|294.6|292.2|294.6|292.2|294.54|292.14|0
1651581030000|2022-05-03 12:30:30|294.73|292.33|294.6|292.2|294.73|292.33|294.6|292.2|0
1651581040000|2022-05-03 12:30:40|294.73|292.33|294.73|292.33|294.8|292.4|294.73|292.33|0
1651581060000|2022-05-03 12:31:00|294.87|292.47|294.87|292.47|294.87|292.47|294.87|292.47|0
1651581070000|2022-05-03 12:31:10|295|292.6|295|292.6|295|292.6|295|292.6|0
1651581080000|2022-05-03 12:31:20|295.13|292.73|295.27|292.87|295.4|293|295.13|292.73|0
1651581090000|2022-05-03 12:31:30|295.4|293|295.4|293|295.4|293|295.27|292.87|0
1651581100000|2022-05-03 12:31:40|295.53|293.13|295.53|293.13|295.53|293.13|295.4|293|0
1651581110000|2022-05-03 12:31:50|295.47|293.07|295.53|293.13|295.53|293.13|295.4|293|0
1651581120000|2022-05-03 12:32:00|295.4|293|295.53|293.13|295.66|293.26|295.4|293|0
1651581130000|2022-05-03 12:32:10|295.66|293.26|295.93|293.53|295.93|293.53|295.66|293.26|0
1651581140000|2022-05-03 12:32:20|295.87|293.47|296.06|293.66|296.2|293.8|295.87|293.47|0
1651581150000|2022-05-03 12:32:30|295.93|293.53|296.46|294.06|296.46|294.06|295.93|293.53|0
1651581160000|2022-05-03 12:32:40|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1651581170000|2022-05-03 12:32:50|296|293.6|295.93|293.53|296|293.6|295.93|293.53|0
1651581180000|2022-05-03 12:33:00|295.8|293.4|295.33|292.93|295.8|293.4|295.33|292.93|0
1651581190000|2022-05-03 12:33:10|295.26|292.86|294.87|292.47|295.33|292.93|294.87|292.47|0
1651581200000|2022-05-03 12:33:20|294.8|292.4|294.6|292.2|294.8|292.4|294.47|292.07|0
1651581210000|2022-05-03 12:33:30|294.47|292.07|294.47|292.07|294.47|292.07|294.47|292.07|0
1651581220000|2022-05-03 12:33:40|294.2|291.8|294.47|292.07|294.47|292.07|294.2|291.8|0
1651581230000|2022-05-03 12:33:50|294.33|291.93|293.94|291.54|294.33|291.93|293.8|291.4|0
1651581240000|2022-05-03 12:34:00|293.74|291.34|293.27|290.87|293.74|291.34|293.14|290.74|0
1651581250000|2022-05-03 12:34:10|293.41|291.01|293.8|291.4|293.94|291.54|293.41|291.01|0
1651581260000|2022-05-03 12:34:20|293.94|291.54|293.94|291.54|293.94|291.54|293.94|291.54|0
1651581270000|2022-05-03 12:34:30|294.07|291.67|293.94|291.54|294.07|291.67|293.94|291.54|0
1651581280000|2022-05-03 12:34:40|293.67|291.27|294.2|291.8|294.2|291.8|293.67|291.27|0
1651581290000|2022-05-03 12:34:50|294.07|291.67|294.07|291.67|294.07|291.67|294.07|291.67|0
1651581300000|2022-05-03 12:35:00|293.94|291.54|293.41|291.01|293.94|291.54|293.41|291.01|0
1651581310000|2022-05-03 12:35:10|293.67|291.27|293.94|291.54|293.94|291.54|293.54|291.14|0
1651581320000|2022-05-03 12:35:20|294.2|291.8|294.2|291.8|294.33|291.93|294.2|291.8|0
1651581330000|2022-05-03 12:35:30|294.07|291.67|293.8|291.4|294.07|291.67|293.8|291.4|0
1651581340000|2022-05-03 12:35:40|293.67|291.27|293.74|291.34|293.8|291.4|293.67|291.27|0
1651581350000|2022-05-03 12:35:50|293.8|291.4|293.54|291.14|293.8|291.4|293.54|291.14|0
1651581360000|2022-05-03 12:36:00|293.67|291.27|293.41|291.01|293.67|291.27|293.14|290.74|0
1651581370000|2022-05-03 12:36:10|293.94|291.54|293.67|291.27|293.94|291.54|293.67|291.27|0
1651581380000|2022-05-03 12:36:20|293.54|291.14|293.14|290.74|293.54|291.14|293.01|290.61|0
1651581390000|2022-05-03 12:36:30|293.08|290.68|293.4|291|293.54|291.14|293.08|290.68|0
1651581400000|2022-05-03 12:36:40|293.27|290.87|293.4|291|293.4|291|293.27|290.87|0
1651581410000|2022-05-03 12:36:50|293.27|290.87|293.54|291.14|293.54|291.14|293.27|290.87|0
1651581420000|2022-05-03 12:37:00|293.61|291.21|293.27|290.87|293.61|291.21|293.27|290.87|0
1651581430000|2022-05-03 12:37:10|293.14|290.74|292.88|290.48|293.14|290.74|292.88|290.48|0
1651581440000|2022-05-03 12:37:20|292.74|290.34|292.35|289.95|292.74|290.34|292.08|289.68|0
1651581450000|2022-05-03 12:37:30|292.21|289.81|292.35|289.95|292.61|290.21|292.21|289.81|0
1651581460000|2022-05-03 12:37:40|292.21|289.81|292.35|289.95|292.48|290.08|292.08|289.68|0
1651581470000|2022-05-03 12:37:50|292.28|289.88|292.21|289.81|292.28|289.88|292.21|289.81|0
1651581480000|2022-05-03 12:38:00|292.15|289.75|292.35|289.95|292.35|289.95|292.08|289.68|0
1651581490000|2022-05-03 12:38:10|292.08|289.68|292.28|289.88|292.28|289.88|291.95|289.55|0
1651581500000|2022-05-03 12:38:20|292.48|290.08|292.87|290.47|292.87|290.47|292.48|290.08|0
1651581510000|2022-05-03 12:38:30|292.74|290.34|292.87|290.47|292.87|290.47|292.74|290.34|0
1651581520000|2022-05-03 12:38:40|292.74|290.34|292.74|290.34|292.87|290.47|292.74|290.34|0
1651581530000|2022-05-03 12:38:50|292.61|290.21|292.61|290.21|292.68|290.28|292.61|290.21|0
1651581540000|2022-05-03 12:39:00|292.28|289.88|292.08|289.68|292.28|289.88|292.08|289.68|0
1651581550000|2022-05-03 12:39:10|292.35|289.95|292.35|289.95|292.48|290.08|292.08|289.68|0
1651581560000|2022-05-03 12:39:20|292.41|290.01|292.41|290.01|292.41|290.01|292.41|290.01|0
1651581570000|2022-05-03 12:39:30|292.48|290.08|292.48|290.08|292.48|290.08|292.48|290.08|0
1651581580000|2022-05-03 12:39:40|291.95|289.55|292.02|289.62|292.08|289.68|291.95|289.55|0
1651581590000|2022-05-03 12:39:50|291.95|289.55|291.89|289.49|292.08|289.68|291.89|289.49|0
1651581600000|2022-05-03 12:40:00|291.95|289.55|291.82|289.42|292.08|289.68|291.82|289.42|0
1651581610000|2022-05-03 12:40:10|291.75|289.35|292.21|289.81|292.21|289.81|291.75|289.35|0
1651581620000|2022-05-03 12:40:20|292.08|289.68|292.08|289.68|292.08|289.68|292.08|289.68|0
1651581630000|2022-05-03 12:40:30|292.28|289.88|292.21|289.81|292.28|289.88|292.08|289.68|0
1651581640000|2022-05-03 12:40:40|292.08|289.68|292.28|289.88|292.34|289.94|292.08|289.68|0
1651581650000|2022-05-03 12:40:50|292.21|289.81|292.15|289.75|292.21|289.81|292.15|289.75|0
1651581660000|2022-05-03 12:41:00|292.21|289.81|291.82|289.42|292.21|289.81|291.82|289.42|0
1651581670000|2022-05-03 12:41:10|291.95|289.55|292.02|289.62|292.02|289.62|291.95|289.55|0
1651581680000|2022-05-03 12:41:20|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1651581690000|2022-05-03 12:41:30|291.88|289.48|292.08|289.68|292.08|289.68|291.88|289.48|0
1651581700000|2022-05-03 12:41:40|292.21|289.81|292.21|289.81|292.21|289.81|292.21|289.81|0
1651581710000|2022-05-03 12:41:50|292.34|289.94|292.48|290.08|292.48|290.08|292.34|289.94|0
1651581720000|2022-05-03 12:42:00|292.34|289.94|292.41|290.01|292.41|290.01|292.21|289.81|0
1651581730000|2022-05-03 12:42:10|292.48|290.08|292.21|289.81|292.48|290.08|292.21|289.81|0
1651581740000|2022-05-03 12:42:20|291.95|289.55|292.15|289.75|292.15|289.75|291.95|289.55|0
1651581750000|2022-05-03 12:42:30|292.21|289.81|292.21|289.81|292.21|289.81|292.21|289.81|0
1651581770000|2022-05-03 12:42:50|291.95|289.55|291.82|289.42|291.95|289.55|291.82|289.42|0
1651581780000|2022-05-03 12:43:00|291.95|289.55|291.82|289.42|291.95|289.55|291.82|289.42|0
1651581790000|2022-05-03 12:43:10|291.68|289.28|291.68|289.28|291.68|289.28|291.55|289.15|0
1651581800000|2022-05-03 12:43:20|291.82|289.42|291.75|289.35|291.82|289.42|291.68|289.28|0
1651581810000|2022-05-03 12:43:30|291.68|289.28|291.55|289.15|291.68|289.28|291.55|289.15|0
1651581820000|2022-05-03 12:43:40|291.68|289.28|291.42|289.02|291.82|289.42|291.42|289.02|0
1651581830000|2022-05-03 12:43:50|290.5|288.1|290.76|288.36|290.89|288.49|290.5|288.1|0
1651581840000|2022-05-03 12:44:00|290.63|288.23|290.5|288.1|290.63|288.23|290.43|288.03|0
1651581850000|2022-05-03 12:44:10|290.63|288.23|290.57|288.17|290.63|288.23|290.57|288.17|0
1651581860000|2022-05-03 12:44:20|290.5|288.1|290.23|287.83|290.5|288.1|290.23|287.83|0
1651581870000|2022-05-03 12:44:30|290.37|287.97|290.23|287.83|290.37|287.97|290.23|287.83|0
1651581880000|2022-05-03 12:44:40|290.3|287.9|290.5|288.1|290.5|288.1|290.3|287.9|0
1651581890000|2022-05-03 12:44:50|290.37|287.97|290.1|287.7|290.37|287.97|290.1|287.7|0
1651581900000|2022-05-03 12:45:00|289.97|287.57|289.84|287.44|289.97|287.57|289.84|287.44|0
1651581910000|2022-05-03 12:45:10|289.71|287.31|289.84|287.44|289.91|287.51|289.71|287.31|0
1651581920000|2022-05-03 12:45:20|289.97|287.57|290.23|287.83|290.37|287.97|289.97|287.57|0
1651581930000|2022-05-03 12:45:30|290.17|287.77|290.1|287.7|290.37|287.97|290.1|287.7|0
1651581940000|2022-05-03 12:45:40|289.97|287.57|290.37|287.97|290.37|287.97|289.97|287.57|0
1651581950000|2022-05-03 12:45:50|290.43|288.03|290.63|288.23|290.63|288.23|290.43|288.03|0
1651581960000|2022-05-03 12:46:00|290.5|288.1|290.57|288.17|290.63|288.23|290.5|288.1|0
1651581970000|2022-05-03 12:46:10|290.37|287.97|290.5|288.1|290.5|288.1|290.37|287.97|0
1651581980000|2022-05-03 12:46:20|290.43|288.03|290.37|287.97|290.43|288.03|290.23|287.83|0
1651581990000|2022-05-03 12:46:30|290.23|287.83|290.1|287.7|290.37|287.97|290.1|287.7|0
1651582000000|2022-05-03 12:46:40|290.23|287.83|290.04|287.64|290.23|287.83|290.04|287.64|0
1651582010000|2022-05-03 12:46:50|290.1|287.7|290.23|287.83|290.23|287.83|289.97|287.57|0
1651582020000|2022-05-03 12:47:00|290.04|287.64|290.23|287.83|290.23|287.83|290.04|287.64|0
1651582030000|2022-05-03 12:47:10|290.36|287.96|290.23|287.83|290.36|287.96|290.1|287.7|0
1651582040000|2022-05-03 12:47:20|290.36|287.96|290.5|288.1|290.5|288.1|290.36|287.96|0
1651582050000|2022-05-03 12:47:30|290.36|287.96|290.36|287.96|290.36|287.96|290.36|287.96|0
1651582070000|2022-05-03 12:47:50|290.5|288.1|290.63|288.23|290.63|288.23|290.5|288.1|0
1651582080000|2022-05-03 12:48:00|290.76|288.36|290.76|288.36|290.89|288.49|290.76|288.36|0
1651582100000|2022-05-03 12:48:20|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1651582110000|2022-05-03 12:48:30|290.36|287.96|290.1|287.7|290.36|287.96|290.1|287.7|0
1651582120000|2022-05-03 12:48:40|290.23|287.83|290.23|287.83|290.23|287.83|290.23|287.83|0
1651582130000|2022-05-03 12:48:50|290.36|287.96|290.63|288.23|290.63|288.23|290.36|287.96|0
1651582140000|2022-05-03 12:49:00|290.76|288.36|290.49|288.09|290.76|288.36|290.49|288.09|0
1651582150000|2022-05-03 12:49:10|290.56|288.16|290.3|287.9|290.63|288.23|290.3|287.9|0
1651582160000|2022-05-03 12:49:20|290.49|288.09|291.02|288.62|291.02|288.62|290.49|288.09|0
1651582170000|2022-05-03 12:49:30|290.89|288.49|290.89|288.49|290.89|288.49|290.76|288.36|0
1651582180000|2022-05-03 12:49:40|290.76|288.36|290.89|288.49|290.89|288.49|290.76|288.36|0
1651582190000|2022-05-03 12:49:50|290.83|288.43|290.89|288.49|290.89|288.49|290.83|288.43|0
1651582200000|2022-05-03 12:50:00|290.76|288.36|290.76|288.36|290.76|288.36|290.49|288.09|0
1651582210000|2022-05-03 12:50:10|290.89|288.49|290.69|288.29|290.89|288.49|290.63|288.23|0
1651582220000|2022-05-03 12:50:20|290.63|288.23|290.96|288.56|290.96|288.56|290.63|288.23|0
1651582230000|2022-05-03 12:50:30|291.02|288.62|291.02|288.62|291.02|288.62|290.89|288.49|0
1651582240000|2022-05-03 12:50:40|291.15|288.75|291.55|289.15|291.55|289.15|291.15|288.75|0
1651582250000|2022-05-03 12:50:50|291.68|289.28|291.68|289.28|291.75|289.35|291.68|289.28|0
1651582260000|2022-05-03 12:51:00|291.81|289.41|291.68|289.28|291.81|289.41|291.68|289.28|0
1651582270000|2022-05-03 12:51:10|291.62|289.22|291.41|289.01|291.62|289.22|291.28|288.88|0
1651582280000|2022-05-03 12:51:20|291.15|288.75|291.28|288.88|291.35|288.95|291.02|288.62|0
1651582290000|2022-05-03 12:51:30|291.41|289.01|291.55|289.15|291.55|289.15|291.41|289.01|0
1651582300000|2022-05-03 12:51:40|291.61|289.21|291.68|289.28|291.68|289.28|291.55|289.15|0
1651582310000|2022-05-03 12:51:50|291.55|289.15|291.61|289.21|291.68|289.28|291.55|289.15|0
1651582320000|2022-05-03 12:52:00|291.55|289.15|291.55|289.15|291.81|289.41|291.55|289.15|0
1651582330000|2022-05-03 12:52:10|291.41|289.01|291.28|288.88|291.41|289.01|291.28|288.88|0
1651582340000|2022-05-03 12:52:20|291.41|289.01|291.55|289.15|291.55|289.15|291.41|289.01|0
1651582350000|2022-05-03 12:52:30|291.81|289.41|291.81|289.41|291.81|289.41|291.81|289.41|0
1651582360000|2022-05-03 12:52:40|291.88|289.48|292.34|289.94|292.34|289.94|291.88|289.48|0
1651582370000|2022-05-03 12:52:50|292.67|290.27|292.47|290.07|292.67|290.27|292.47|290.07|0
1651582380000|2022-05-03 12:53:00|292.34|289.94|292.34|289.94|292.34|289.94|292.34|289.94|0
1651582390000|2022-05-03 12:53:10|292.47|290.07|292.47|290.07|292.47|290.07|292.47|290.07|0
1651582400000|2022-05-03 12:53:20|292.41|290.01|292.47|290.07|292.6|290.2|292.41|290.01|0
1651582410000|2022-05-03 12:53:30|292.34|289.94|292.6|290.2|292.6|290.2|292.34|289.94|0
1651582420000|2022-05-03 12:53:40|292.47|290.07|292.41|290.01|292.47|290.07|292.41|290.01|0
1651582430000|2022-05-03 12:53:50|292.47|290.07|292.34|289.94|292.47|290.07|292.34|289.94|0
1651582440000|2022-05-03 12:54:00|292.07|289.67|292.07|289.67|292.2|289.8|292.07|289.67|0
1651582450000|2022-05-03 12:54:10|291.94|289.54|291.81|289.41|292.14|289.74|291.81|289.41|0
1651582460000|2022-05-03 12:54:20|291.54|289.14|291.54|289.14|291.54|289.14|291.54|289.14|0
1651582470000|2022-05-03 12:54:30|291.41|289.01|291.28|288.88|291.41|289.01|291.28|288.88|0
1651582480000|2022-05-03 12:54:40|291.15|288.75|291.15|288.75|291.28|288.88|291.15|288.75|0
1651582490000|2022-05-03 12:54:50|291.28|288.88|291.28|288.88|291.28|288.88|291.22|288.82|0
1651582500000|2022-05-03 12:55:00|291.22|288.82|290.89|288.49|291.28|288.88|290.89|288.49|0
1651582510000|2022-05-03 12:55:10|290.82|288.42|290.75|288.35|290.82|288.42|290.75|288.35|0
1651582520000|2022-05-03 12:55:20|290.62|288.22|290.23|287.83|290.62|288.22|290.23|287.83|0
1651582530000|2022-05-03 12:55:30|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1651582540000|2022-05-03 12:55:40|289.97|287.57|290.1|287.7|290.1|287.7|289.97|287.57|0
1651582550000|2022-05-03 12:55:50|290.23|287.83|290.23|287.83|290.23|287.83|290.23|287.83|0
1651582560000|2022-05-03 12:56:00|290.49|288.09|290.62|288.22|290.62|288.22|290.49|288.09|0
1651582570000|2022-05-03 12:56:10|290.89|288.49|291.02|288.62|291.02|288.62|290.75|288.35|0
1651582580000|2022-05-03 12:56:20|290.89|288.49|291.15|288.75|291.15|288.75|290.89|288.49|0
1651582590000|2022-05-03 12:56:30|291.02|288.62|290.62|288.22|291.02|288.62|290.62|288.22|0
1651582600000|2022-05-03 12:56:40|290.75|288.35|290.49|288.09|290.75|288.35|290.49|288.09|0
1651582610000|2022-05-03 12:56:50|290.62|288.22|290.43|288.03|290.62|288.22|290.36|287.96|0
1651582620000|2022-05-03 12:57:00|290.49|288.09|290.75|288.35|290.75|288.35|290.49|288.09|0
1651582630000|2022-05-03 12:57:10|291.92|289.52|291.04|288.64|292.05|289.65|291.04|288.64|0
1651582640000|2022-05-03 12:57:20|290.91|288.51|291.83|289.43|291.83|289.43|290.91|288.51|0
1651582650000|2022-05-03 12:57:30|291.32|288.92|291.06|288.66|291.32|288.92|291.06|288.66|0
1651582660000|2022-05-03 12:57:40|290.93|288.53|291.13|288.73|291.19|288.79|290.93|288.53|0
1651582670000|2022-05-03 12:57:50|291.39|288.99|291.45|289.05|291.45|289.05|291.32|288.92|0
1651582680000|2022-05-03 12:58:00|291.59|289.19|291.32|288.92|291.59|289.19|291.32|288.92|0
1651582690000|2022-05-03 12:58:10|291.19|288.79|291.36|288.96|291.36|288.96|291.19|288.79|0
1651582700000|2022-05-03 12:58:20|291.63|289.23|291.76|289.36|291.76|289.36|291.63|289.23|0
1651582710000|2022-05-03 12:58:30|291.69|289.29|291.49|289.09|291.69|289.29|291.49|289.09|0
1651582720000|2022-05-03 12:58:40|291.23|288.83|291.23|288.83|291.23|288.83|291.1|288.7|0
1651582730000|2022-05-03 12:58:50|291.43|289.03|291.17|288.77|291.43|289.03|291.17|288.77|0
1651582740000|2022-05-03 12:59:00|291.1|288.7|291.04|288.64|291.1|288.7|290.97|288.57|0
1651582750000|2022-05-03 12:59:10|291.1|288.7|291.36|288.96|291.36|288.96|291.1|288.7|0
1651582760000|2022-05-03 12:59:20|291.23|288.83|291.1|288.7|291.23|288.83|291.1|288.7|0
1651582770000|2022-05-03 12:59:30|290.83|288.43|290.57|288.17|290.83|288.43|290.57|288.17|0
1651582780000|2022-05-03 12:59:40|290.44|288.04|290.51|288.11|290.57|288.17|290.44|288.04|0
1651582790000|2022-05-03 12:59:50|290.57|288.17|290.57|288.17|290.7|288.3|290.57|288.17|0
1651582800000|2022-05-03 13:00:00|290.44|288.04|290.44|288.04|290.44|288.04|290.38|287.98|0
1651582810000|2022-05-03 13:00:10|290.57|288.17|290.44|288.04|290.57|288.17|290.31|287.91|0
1651582820000|2022-05-03 13:00:20|290.57|288.17|290.44|288.04|290.57|288.17|290.44|288.04|0
1651582830000|2022-05-03 13:00:30|290.31|287.91|290.44|288.04|290.44|288.04|290.18|287.78|0
1651582840000|2022-05-03 13:00:40|290.57|288.17|290.44|288.04|290.57|288.17|290.44|288.04|0
1651582850000|2022-05-03 13:00:50|290.57|288.17|290.83|288.43|290.83|288.43|290.57|288.17|0
1651582860000|2022-05-03 13:01:00|290.97|288.57|291.1|288.7|291.1|288.7|290.97|288.57|0
1651582870000|2022-05-03 13:01:10|290.97|288.57|291.36|288.96|291.49|289.09|290.97|288.57|0
1651582880000|2022-05-03 13:01:20|291.23|288.83|291.1|288.7|291.23|288.83|291.1|288.7|0
1651582890000|2022-05-03 13:01:30|291.36|288.96|291.36|288.96|291.36|288.96|291.23|288.83|0
1651582900000|2022-05-03 13:01:40|291.23|288.83|291.3|288.9|291.36|288.96|291.23|288.83|0
1651582910000|2022-05-03 13:01:50|291.49|289.09|291.62|289.22|291.62|289.22|291.36|288.96|0
1651582920000|2022-05-03 13:02:00|292.15|289.75|291.89|289.49|292.15|289.75|291.89|289.49|0
1651582930000|2022-05-03 13:02:10|292.02|289.62|292.15|289.75|292.15|289.75|292.02|289.62|0
1651582940000|2022-05-03 13:02:20|292.02|289.62|291.89|289.49|292.02|289.62|291.89|289.49|0
1651582950000|2022-05-03 13:02:30|292.02|289.62|292.02|289.62|292.02|289.62|292.02|289.62|0
1651582960000|2022-05-03 13:02:40|291.89|289.49|291.82|289.42|291.89|289.49|291.82|289.42|0
1651582970000|2022-05-03 13:02:50|291.62|289.22|291.43|289.03|291.62|289.22|291.36|288.96|0
1651582980000|2022-05-03 13:03:00|291.49|289.09|291.89|289.49|291.89|289.49|291.49|289.09|0
1651582990000|2022-05-03 13:03:10|292.02|289.62|291.75|289.35|292.02|289.62|291.75|289.35|0
1651583000000|2022-05-03 13:03:20|291.89|289.49|291.89|289.49|291.96|289.56|291.89|289.49|0
1651583010000|2022-05-03 13:03:30|291.96|289.56|292.02|289.62|292.02|289.62|291.89|289.49|0
1651583020000|2022-05-03 13:03:40|291.89|289.49|291.89|289.49|292.02|289.62|291.89|289.49|0
1651583030000|2022-05-03 13:03:50|291.82|289.42|291.75|289.35|291.89|289.49|291.75|289.35|0
1651583040000|2022-05-03 13:04:00|291.89|289.49|292.02|289.62|292.02|289.62|291.89|289.49|0
1651583050000|2022-05-03 13:04:10|292.22|289.82|292.02|289.62|292.28|289.88|292.02|289.62|0
1651583060000|2022-05-03 13:04:20|291.89|289.49|291.89|289.49|292.02|289.62|291.89|289.49|0
1651583070000|2022-05-03 13:04:30|292.02|289.62|292.02|289.62|292.02|289.62|291.89|289.49|0
1651583080000|2022-05-03 13:04:40|291.89|289.49|291.62|289.22|291.89|289.49|291.62|289.22|0
1651583090000|2022-05-03 13:04:50|291.89|289.49|291.62|289.22|291.89|289.49|291.62|289.22|0
1651583100000|2022-05-03 13:05:00|291.36|288.96|291.36|288.96|291.36|288.96|291.09|288.69|0
1651583110000|2022-05-03 13:05:10|291.49|289.09|291.36|288.96|291.62|289.22|291.36|288.96|0
1651583120000|2022-05-03 13:05:20|291.16|288.76|291.09|288.69|291.23|288.83|291.09|288.69|0
1651583130000|2022-05-03 13:05:30|291.23|288.83|291.09|288.69|291.23|288.83|291.09|288.69|0
1651583140000|2022-05-03 13:05:40|291.16|288.76|291.49|289.09|291.49|289.09|291.16|288.76|0
1651583150000|2022-05-03 13:05:50|291.62|289.22|291.49|289.09|291.62|289.22|291.49|289.09|0
1651583160000|2022-05-03 13:06:00|291.56|289.16|291.36|288.96|291.56|289.16|291.36|288.96|0
1651583170000|2022-05-03 13:06:10|291.49|289.09|291.09|288.69|291.49|289.09|291.09|288.69|0
1651583180000|2022-05-03 13:06:20|291.23|288.83|290.96|288.56|291.23|288.83|290.96|288.56|0
1651583190000|2022-05-03 13:06:30|291.09|288.69|290.83|288.43|291.09|288.69|290.83|288.43|0
1651583200000|2022-05-03 13:06:40|290.96|288.56|291.03|288.63|291.03|288.63|290.96|288.56|0
1651583210000|2022-05-03 13:06:50|291.09|288.69|291.09|288.69|291.23|288.83|291.09|288.69|0
1651583220000|2022-05-03 13:07:00|290.96|288.56|290.83|288.43|290.96|288.56|290.83|288.43|0
1651583230000|2022-05-03 13:07:10|290.96|288.56|291.09|288.69|291.09|288.69|290.96|288.56|0
1651583240000|2022-05-03 13:07:20|290.96|288.56|290.83|288.43|290.96|288.56|290.83|288.43|0
1651583250000|2022-05-03 13:07:30|290.96|288.56|291.22|288.82|291.22|288.82|290.96|288.56|0
1651583260000|2022-05-03 13:07:40|291.49|289.09|291.88|289.48|291.88|289.48|291.49|289.09|0
1651583270000|2022-05-03 13:07:50|291.75|289.35|291.75|289.35|291.88|289.48|291.75|289.35|0
1651583280000|2022-05-03 13:08:00|291.88|289.48|291.88|289.48|291.88|289.48|291.75|289.35|0
1651583290000|2022-05-03 13:08:10|291.75|289.35|291.49|289.09|291.88|289.48|291.49|289.09|0
1651583300000|2022-05-03 13:08:20|291.75|289.35|292.02|289.62|292.02|289.62|291.75|289.35|0
1651583310000|2022-05-03 13:08:30|292.15|289.75|292.02|289.62|292.15|289.75|292.02|289.62|0
1651583320000|2022-05-03 13:08:40|292.28|289.88|292.15|289.75|292.28|289.88|292.15|289.75|0
1651583330000|2022-05-03 13:08:50|292.22|289.82|292.15|289.75|292.28|289.88|292.15|289.75|0
1651583340000|2022-05-03 13:09:00|292.02|289.62|292.02|289.62|292.08|289.68|291.88|289.48|0
1651583350000|2022-05-03 13:09:10|292.15|289.75|292.15|289.75|292.15|289.75|292.02|289.62|0
1651583360000|2022-05-03 13:09:20|292.02|289.62|292.01|289.61|292.02|289.62|292.01|289.61|0
1651583370000|2022-05-03 13:09:30|292.15|289.75|291.88|289.48|292.15|289.75|291.88|289.48|0
1651583380000|2022-05-03 13:09:40|291.49|289.09|291.42|289.02|291.49|289.09|291.36|288.96|0
1651583390000|2022-05-03 13:09:50|291.49|289.09|291.36|288.96|291.49|289.09|291.36|288.96|0
1651583400000|2022-05-03 13:10:00|291.29|288.89|291.35|288.95|291.36|288.96|291.22|288.82|0
1651583410000|2022-05-03 13:10:10|291.49|289.09|291.35|288.95|291.49|289.09|291.35|288.95|0
1651583420000|2022-05-03 13:10:20|291.49|289.09|291.62|289.22|291.75|289.35|291.49|289.09|0
1651583430000|2022-05-03 13:10:30|291.49|289.09|291.49|289.09|291.62|289.22|291.49|289.09|0
1651583440000|2022-05-03 13:10:40|291.35|288.95|291.22|288.82|291.42|289.02|291.22|288.82|0
1651583450000|2022-05-03 13:10:50|291.35|288.95|291.88|289.48|291.88|289.48|291.35|288.95|0
1651583460000|2022-05-03 13:11:00|292.01|289.61|292.15|289.75|292.15|289.75|292.01|289.61|0
1651583470000|2022-05-03 13:11:10|292.01|289.61|291.82|289.42|292.01|289.61|291.82|289.42|0
1651583480000|2022-05-03 13:11:20|291.88|289.48|291.49|289.09|291.88|289.48|291.49|289.09|0
1651583490000|2022-05-03 13:11:30|291.42|289.02|291.62|289.22|291.62|289.22|291.42|289.02|0
1651583500000|2022-05-03 13:11:40|291.49|289.09|291.49|289.09|291.49|289.09|291.35|288.95|0
1651583510000|2022-05-03 13:11:50|291.62|289.22|291.55|289.15|291.62|289.22|291.49|289.09|0
1651583520000|2022-05-03 13:12:00|291.75|289.35|291.62|289.22|291.88|289.48|291.62|289.22|0
1651583530000|2022-05-03 13:12:10|291.22|288.82|291.62|289.22|291.62|289.22|291.22|288.82|0
1651583540000|2022-05-03 13:12:20|291.75|289.35|291.75|289.35|291.82|289.42|291.75|289.35|0
1651583550000|2022-05-03 13:12:30|291.62|289.22|291.75|289.35|291.75|289.35|291.62|289.22|0
1651583560000|2022-05-03 13:12:40|291.88|289.48|292.01|289.61|292.01|289.61|291.88|289.48|0
1651583570000|2022-05-03 13:12:50|291.88|289.48|291.75|289.35|292.01|289.61|291.75|289.35|0
1651583580000|2022-05-03 13:13:00|291.88|289.48|292.01|289.61|292.01|289.61|291.88|289.48|0
1651583590000|2022-05-03 13:13:10|292.14|289.74|292.14|289.74|292.28|289.88|292.14|289.74|0
1651583600000|2022-05-03 13:13:20|291.88|289.48|291.95|289.55|291.95|289.55|291.88|289.48|0
1651583610000|2022-05-03 13:13:30|292.01|289.61|291.75|289.35|292.01|289.61|291.75|289.35|0
1651583620000|2022-05-03 13:13:40|291.62|289.22|291.75|289.35|291.75|289.35|291.62|289.22|0
1651583630000|2022-05-03 13:13:50|291.62|289.22|291.62|289.22|291.62|289.22|291.48|289.08|0
1651583640000|2022-05-03 13:14:00|291.48|289.08|291.48|289.08|291.62|289.22|291.48|289.08|0
1651583650000|2022-05-03 13:14:10|291.62|289.22|291.88|289.48|291.88|289.48|291.62|289.22|0
1651583660000|2022-05-03 13:14:20|291.75|289.35|292.01|289.61|292.01|289.61|291.75|289.35|0
1651583670000|2022-05-03 13:14:30|292.14|289.74|292.08|289.68|292.14|289.74|292.08|289.68|0
1651583680000|2022-05-03 13:14:40|292.01|289.61|292.01|289.61|292.01|289.61|291.88|289.48|0
1651583690000|2022-05-03 13:14:50|292.28|289.88|292.14|289.74|292.28|289.88|292.14|289.74|0
1651583700000|2022-05-03 13:15:00|292.21|289.81|292.14|289.74|292.28|289.88|292.01|289.61|0
1651583710000|2022-05-03 13:15:10|292.28|289.88|292.67|290.27|292.67|290.27|292.28|289.88|0
1651583720000|2022-05-03 13:15:20|292.8|290.4|292.67|290.27|292.8|290.4|292.67|290.27|0
1651583730000|2022-05-03 13:15:30|292.54|290.14|292.67|290.27|292.8|290.4|292.54|290.14|0
1651583740000|2022-05-03 13:15:40|292.54|290.14|292.67|290.27|292.67|290.27|292.54|290.14|0
1651583750000|2022-05-03 13:15:50|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1651583760000|2022-05-03 13:16:00|292.74|290.34|292.67|290.27|292.8|290.4|292.67|290.27|0
1651583770000|2022-05-03 13:16:10|292.8|290.4|292.8|290.4|292.8|290.4|292.67|290.27|0
1651583780000|2022-05-03 13:16:20|292.74|290.34|292.67|290.27|292.74|290.34|292.54|290.14|0
1651583790000|2022-05-03 13:16:30|292.74|290.34|292.61|290.21|292.74|290.34|292.54|290.14|0
1651583800000|2022-05-03 13:16:40|292.67|290.27|292.54|290.14|292.67|290.27|292.54|290.14|0
1651583810000|2022-05-03 13:16:50|292.48|290.08|292.54|290.14|292.61|290.21|292.48|290.08|0
1651583820000|2022-05-03 13:17:00|292.67|290.27|292.8|290.4|292.8|290.4|292.67|290.27|0
1651583830000|2022-05-03 13:17:10|292.67|290.27|292.8|290.4|292.8|290.4|292.67|290.27|0
1651583840000|2022-05-03 13:17:20|292.67|290.27|292.67|290.27|292.67|290.27|292.67|290.27|0
1651583850000|2022-05-03 13:17:30|292.8|290.4|292.54|290.14|292.94|290.54|292.54|290.14|0
1651583860000|2022-05-03 13:17:40|292.67|290.27|292.61|290.21|292.67|290.27|292.61|290.21|0
1651583870000|2022-05-03 13:17:50|292.67|290.27|292.41|290.01|292.67|290.27|292.27|289.87|0
1651583880000|2022-05-03 13:18:00|292.27|289.87|292.27|289.87|292.27|289.87|292.27|289.87|0
1651583890000|2022-05-03 13:18:10|292.14|289.74|292.01|289.61|292.14|289.74|292.01|289.61|0
1651583900000|2022-05-03 13:18:20|291.88|289.48|291.88|289.48|291.88|289.48|291.88|289.48|0
1651583910000|2022-05-03 13:18:30|291.75|289.35|291.61|289.21|291.75|289.35|291.48|289.08|0
1651583920000|2022-05-03 13:18:40|291.48|289.08|291.48|289.08|291.48|289.08|291.35|288.95|0
1651583930000|2022-05-03 13:18:50|291.61|289.21|291.48|289.08|291.61|289.21|291.48|289.08|0
1651583940000|2022-05-03 13:19:00|291.35|288.95|291.22|288.82|291.35|288.95|291.22|288.82|0
1651583960000|2022-05-03 13:19:20|291.29|288.89|291.74|289.34|291.74|289.34|291.29|288.89|0
1651583970000|2022-05-03 13:19:30|292.14|289.74|292.01|289.61|292.14|289.74|292.01|289.61|0
1651583980000|2022-05-03 13:19:40|292.14|289.74|292.14|289.74|292.27|289.87|292.14|289.74|0
1651583990000|2022-05-03 13:19:50|292.27|289.87|292.4|290|292.4|290|292.14|289.74|0
1651584000000|2022-05-03 13:20:00|292.47|290.07|292.27|289.87|292.47|290.07|292.27|289.87|0
1651584010000|2022-05-03 13:20:10|292.14|289.74|292.54|290.14|292.54|290.14|292.14|289.74|0
1651584020000|2022-05-03 13:20:20|292.4|290|292.27|289.87|292.4|290|292.27|289.87|0
1651584030000|2022-05-03 13:20:30|292.01|289.61|292.01|289.61|292.01|289.61|291.88|289.48|0
1651584040000|2022-05-03 13:20:40|292.14|289.74|292.08|289.68|292.14|289.74|292.01|289.61|0
1651584050000|2022-05-03 13:20:50|292.01|289.61|292.4|290|292.4|290|292.01|289.61|0
1651584060000|2022-05-03 13:21:00|292.54|290.14|292.4|290|292.54|290.14|292.4|290|0
1651584070000|2022-05-03 13:21:10|292.67|290.27|292.54|290.14|292.67|290.27|292.54|290.14|0
1651584080000|2022-05-03 13:21:20|292.67|290.27|292.67|290.27|292.67|290.27|292.67|290.27|0
1651584090000|2022-05-03 13:21:30|292.8|290.4|292.93|290.53|292.93|290.53|292.8|290.4|0
1651584100000|2022-05-03 13:21:40|292.8|290.4|292.93|290.53|292.93|290.53|292.8|290.4|0
1651584110000|2022-05-03 13:21:50|293.2|290.8|293.2|290.8|293.2|290.8|293.13|290.73|0
1651584120000|2022-05-03 13:22:00|292.93|290.53|292.93|290.53|293.06|290.66|292.93|290.53|0
1651584130000|2022-05-03 13:22:10|293.06|290.66|293.2|290.8|293.2|290.8|293.06|290.66|0
1651584140000|2022-05-03 13:22:20|293.33|290.93|293.59|291.19|293.59|291.19|293.33|290.93|0
1651584150000|2022-05-03 13:22:30|293.46|291.06|293.46|291.06|293.46|291.06|293.33|290.93|0
1651584160000|2022-05-03 13:22:40|293.53|291.13|293.73|291.33|293.73|291.33|293.53|291.13|0
1651584180000|2022-05-03 13:23:00|293.59|291.19|293.73|291.33|293.73|291.33|293.59|291.19|0
1651584190000|2022-05-03 13:23:10|293.8|291.4|293.86|291.46|293.86|291.46|293.8|291.4|0
1651584200000|2022-05-03 13:23:20|293.73|291.33|293.73|291.33|293.73|291.33|293.73|291.33|0
1651584210000|2022-05-03 13:23:30|293.59|291.19|293.59|291.19|293.59|291.19|293.59|291.19|0
1651584220000|2022-05-03 13:23:40|293.46|291.06|293.59|291.19|293.59|291.19|293.46|291.06|0
1651584230000|2022-05-03 13:23:50|293.46|291.06|293.59|291.19|293.59|291.19|293.46|291.06|0
1651584240000|2022-05-03 13:24:00|293.46|291.06|293.2|290.8|293.46|291.06|293.2|290.8|0
1651584250000|2022-05-03 13:24:10|293.06|290.66|293.2|290.8|293.2|290.8|293.06|290.66|0
1651584260000|2022-05-03 13:24:20|293.06|290.66|293.2|290.8|293.33|290.93|293.06|290.66|0
1651584270000|2022-05-03 13:24:30|293.26|290.86|292.93|290.53|293.26|290.86|292.93|290.53|0
1651584280000|2022-05-03 13:24:40|293|290.6|292.8|290.4|293|290.6|292.8|290.4|0
1651584290000|2022-05-03 13:24:50|292.6|290.2|292.67|290.27|292.67|290.27|292.4|290|0
1651584300000|2022-05-03 13:25:00|292.93|290.53|293.73|291.33|293.73|291.33|292.93|290.53|0
1651584310000|2022-05-03 13:25:10|293.46|291.06|293.66|291.26|293.66|291.26|293.46|291.06|0
1651584320000|2022-05-03 13:25:20|293.59|291.19|293.72|291.32|293.79|291.39|293.59|291.19|0
1651584330000|2022-05-03 13:25:30|293.99|291.59|293.86|291.46|293.99|291.59|293.86|291.46|0
1651584340000|2022-05-03 13:25:40|293.72|291.32|293.99|291.59|293.99|291.59|293.72|291.32|0
1651584350000|2022-05-03 13:25:50|293.93|291.53|293.99|291.59|293.99|291.59|293.93|291.53|0
1651584360000|2022-05-03 13:26:00|294.12|291.72|293.72|291.32|294.12|291.72|293.72|291.32|0
1651584370000|2022-05-03 13:26:10|293.86|291.46|294.25|291.85|294.25|291.85|293.86|291.46|0
1651584380000|2022-05-03 13:26:20|294.52|292.12|294.39|291.99|294.65|292.25|294.39|291.99|0
1651584390000|2022-05-03 13:26:30|294.52|292.12|294.92|292.52|294.92|292.52|294.52|292.12|0
1651584400000|2022-05-03 13:26:40|295.32|292.92|295.05|292.65|295.32|292.92|294.99|292.59|0
1651584410000|2022-05-03 13:26:50|295.18|292.78|295.18|292.78|295.18|292.78|295.05|292.65|0
1651584420000|2022-05-03 13:27:00|295.12|292.72|294.92|292.52|295.12|292.72|294.92|292.52|0
1651584430000|2022-05-03 13:27:10|294.79|292.39|295.05|292.65|295.05|292.65|294.79|292.39|0
1651584440000|2022-05-03 13:27:20|294.99|292.59|294.92|292.52|294.99|292.59|294.92|292.52|0
1651584450000|2022-05-03 13:27:30|295.05|292.65|294.65|292.25|295.05|292.65|294.65|292.25|0
1651584460000|2022-05-03 13:27:40|295.18|292.78|295.18|292.78|295.18|292.78|295.12|292.72|0
1651584470000|2022-05-03 13:27:50|295.12|292.72|295.32|292.92|295.32|292.92|295.12|292.72|0
1651584480000|2022-05-03 13:28:00|295.45|293.05|295.58|293.18|295.58|293.18|295.45|293.05|0
1651584490000|2022-05-03 13:28:10|295.18|292.78|294.78|292.38|295.18|292.78|294.78|292.38|0
1651584500000|2022-05-03 13:28:20|294.65|292.25|294.78|292.38|294.78|292.38|294.52|292.12|0
1651584510000|2022-05-03 13:28:30|295.05|292.65|295.05|292.65|295.18|292.78|295.05|292.65|0
1651584520000|2022-05-03 13:28:40|295.12|292.72|294.92|292.52|295.12|292.72|294.92|292.52|0
1651584530000|2022-05-03 13:28:50|294.78|292.38|294.52|292.12|294.78|292.38|294.52|292.12|0
1651584540000|2022-05-03 13:29:00|294.25|291.85|294.12|291.72|294.25|291.85|293.86|291.46|0
1651584550000|2022-05-03 13:29:10|294.19|291.79|294.12|291.72|294.25|291.85|294.12|291.72|0
1651584560000|2022-05-03 13:29:20|294.25|291.85|294.45|292.05|294.52|292.12|294.25|291.85|0
1651584570000|2022-05-03 13:29:30|293.99|291.59|293.59|291.19|293.99|291.59|293.59|291.19|0
1651584580000|2022-05-03 13:29:40|293.46|291.06|293.59|291.19|293.79|291.39|293.46|291.06|0
1651584590000|2022-05-03 13:29:50|293.72|291.32|292.8|290.4|293.72|291.32|292.8|290.4|0
1651584600000|2022-05-03 13:30:00|292.4|290|293.32|290.92|293.99|291.59|292.4|290|0
1651584610000|2022-05-03 13:30:10|293.26|290.86|295.18|292.78|295.18|292.78|293.26|290.86|0
1651584620000|2022-05-03 13:30:20|294.65|292.25|293.46|291.06|294.65|292.25|293.32|290.92|0
1651584630000|2022-05-03 13:30:30|294.12|291.72|295.32|292.92|295.32|292.92|293.32|290.92|0
1651584640000|2022-05-03 13:30:40|296.11|293.71|295.71|293.31|296.38|293.98|295.71|293.31|0
1651584650000|2022-05-03 13:30:50|295.85|293.45|296.38|293.98|296.38|293.98|295.71|293.31|0
1651584660000|2022-05-03 13:31:00|295.85|293.45|296.11|293.71|296.25|293.85|295.85|293.45|0
1651584670000|2022-05-03 13:31:10|296.38|293.98|295.85|293.45|296.78|294.38|295.85|293.45|0
1651584680000|2022-05-03 13:31:20|296.38|293.98|295.85|293.45|296.38|293.98|295.85|293.45|0
1651584690000|2022-05-03 13:31:30|295.98|293.58|295.85|293.45|295.98|293.58|295.31|292.91|0
1651584700000|2022-05-03 13:31:40|296.65|294.25|297.31|294.91|297.45|295.05|296.65|294.25|0
1651584710000|2022-05-03 13:31:50|298.25|295.85|297.72|295.32|298.25|295.85|297.72|295.32|0
1651584720000|2022-05-03 13:32:00|297.58|295.18|296.11|293.71|297.85|295.45|296.11|293.71|0
1651584730000|2022-05-03 13:32:10|295.31|292.91|294.92|292.52|295.31|292.91|294.52|292.12|0
1651584740000|2022-05-03 13:32:20|295.05|292.65|294.38|291.98|295.58|293.18|294.38|291.98|0
1651584750000|2022-05-03 13:32:30|293.59|291.19|292.93|290.53|293.59|291.19|292.93|290.53|0
1651584760000|2022-05-03 13:32:40|292.53|290.13|293.06|290.66|293.13|290.73|292.53|290.13|0
1651584770000|2022-05-03 13:32:50|292.53|290.13|292|289.6|292.53|290.13|292|289.6|0
1651584780000|2022-05-03 13:33:00|291.74|289.34|292.4|290|292.4|290|291.74|289.34|0
1651584790000|2022-05-03 13:33:10|292.13|289.73|291.87|289.47|292.4|290|291.74|289.34|0
1651584800000|2022-05-03 13:33:20|292.13|289.73|292.66|290.26|292.66|290.26|292|289.6|0
1651584810000|2022-05-03 13:33:30|293.19|290.79|291.6|289.2|293.19|290.79|291.6|289.2|0
1651584820000|2022-05-03 13:33:40|290.81|288.41|291.21|288.81|291.21|288.81|290.55|288.15|0
1651584830000|2022-05-03 13:33:50|290.95|288.55|291.47|289.07|291.47|289.07|290.49|288.09|0
1651584840000|2022-05-03 13:34:00|291.21|288.81|290.55|288.15|291.21|288.81|290.55|288.15|0
1651584850000|2022-05-03 13:34:10|290.42|288.02|289.76|287.36|290.42|288.02|289.24|286.84|0
1651584860000|2022-05-03 13:34:20|290.02|287.62|289.63|287.23|290.55|288.15|289.63|287.23|0
1651584870000|2022-05-03 13:34:30|289.24|286.84|288.97|286.57|289.63|287.23|288.97|286.57|0
1651584880000|2022-05-03 13:34:40|290.16|287.76|290.42|288.02|290.42|288.02|290.02|287.62|0
1651584890000|2022-05-03 13:34:50|290.55|288.15|290.29|287.89|290.55|288.15|290.16|287.76|0
1651584900000|2022-05-03 13:35:00|290.81|288.41|292|289.6|292|289.6|290.81|288.41|0
1651584910000|2022-05-03 13:35:10|292.53|290.13|293.06|290.66|293.06|290.66|292.53|290.13|0
1651584920000|2022-05-03 13:35:20|292.92|290.52|292.26|289.86|293.19|290.79|292.26|289.86|0
1651584930000|2022-05-03 13:35:30|292.92|290.52|292.66|290.26|292.92|290.52|292.26|289.86|0
1651584940000|2022-05-03 13:35:40|292.79|290.39|292.53|290.13|292.79|290.39|292.53|290.13|0
1651584950000|2022-05-03 13:35:50|293.32|290.92|294.12|291.72|294.25|291.85|293.32|290.92|0
1651584960000|2022-05-03 13:36:00|293.45|291.05|294.12|291.72|294.12|291.72|293.32|290.92|0
1651584970000|2022-05-03 13:36:10|293.85|291.45|292.92|290.52|293.85|291.45|292.92|290.52|0
1651584980000|2022-05-03 13:36:20|292|289.6|291.73|289.33|292|289.6|291.73|289.33|0
1651584990000|2022-05-03 13:36:30|291.08|288.68|291.87|289.47|292.26|289.86|291.08|288.68|0
1651585000000|2022-05-03 13:36:40|292.39|289.99|293.72|291.32|293.85|291.45|292.39|289.99|0
1651585010000|2022-05-03 13:36:50|295.44|293.04|296.11|293.71|296.24|293.84|295.44|293.04|0
1651585020000|2022-05-03 13:37:00|296.78|294.38|297.58|295.18|298.25|295.85|296.78|294.38|0
1651585030000|2022-05-03 13:37:10|298.11|295.71|298.25|295.85|298.78|296.38|298.11|295.71|0
1651585040000|2022-05-03 13:37:20|299.19|296.79|297.58|295.18|299.19|296.79|297.58|295.18|0
1651585050000|2022-05-03 13:37:30|296.78|294.38|296.31|293.91|296.78|294.38|296.11|293.71|0
1651585060000|2022-05-03 13:37:40|296.51|294.11|296.85|294.45|296.85|294.45|296.51|294.11|0
1651585070000|2022-05-03 13:37:50|297.04|294.64|297.85|295.45|297.98|295.58|297.04|294.64|0
1651585080000|2022-05-03 13:38:00|298.11|295.71|296.78|294.38|298.38|295.98|296.78|294.38|0
1651585090000|2022-05-03 13:38:10|296.11|293.71|295.18|292.78|296.11|293.71|295.04|292.64|0
1651585100000|2022-05-03 13:38:20|295.58|293.18|295.44|293.04|296.11|293.71|295.44|293.04|0
1651585110000|2022-05-03 13:38:30|296.64|294.24|296.64|294.24|297.44|295.04|296.64|294.24|0
1651585120000|2022-05-03 13:38:40|296.24|293.84|296.64|294.24|296.78|294.38|295.98|293.58|0
1651585130000|2022-05-03 13:38:50|297.58|295.18|298.11|295.71|298.11|295.71|297.58|295.18|0
1651585140000|2022-05-03 13:39:00|297.71|295.31|297.85|295.45|298.52|296.12|297.44|295.04|0
1651585150000|2022-05-03 13:39:10|297.98|295.58|295.98|293.58|297.98|295.58|295.98|293.58|0
1651585160000|2022-05-03 13:39:20|294.38|291.98|295.18|292.78|295.18|292.78|294.38|291.98|0
1651585170000|2022-05-03 13:39:30|294.11|291.71|295.58|293.18|295.84|293.44|294.11|291.71|0
1651585180000|2022-05-03 13:39:40|296.78|294.38|297.18|294.78|297.18|294.78|296.78|294.38|0
1651585190000|2022-05-03 13:39:50|297.84|295.44|298.65|296.25|298.65|296.25|297.84|295.44|0
1651585200000|2022-05-03 13:40:00|297.44|295.04|297.44|295.04|297.84|295.44|296.84|294.44|0
1651585210000|2022-05-03 13:40:10|296.11|293.71|297.58|295.18|297.58|295.18|296.11|293.71|0
1651585220000|2022-05-03 13:40:20|298.38|295.98|297.58|295.18|298.38|295.98|297.58|295.18|0
1651585230000|2022-05-03 13:40:30|297.18|294.78|296.91|294.51|297.18|294.78|296.91|294.51|0
1651585240000|2022-05-03 13:40:40|297.04|294.64|296.11|293.71|297.04|294.64|295.97|293.57|0
1651585250000|2022-05-03 13:40:50|295.97|293.57|296.11|293.71|296.11|293.71|295.97|293.57|0
1651585260000|2022-05-03 13:41:00|295.18|292.78|296.91|294.51|296.91|294.51|295.18|292.78|0
1651585270000|2022-05-03 13:41:10|297.18|294.78|296.37|293.97|297.18|294.78|296.37|293.97|0
1651585280000|2022-05-03 13:41:20|296.64|294.24|297.84|295.44|297.84|295.44|296.64|294.24|0
1651585290000|2022-05-03 13:41:30|297.71|295.31|295.84|293.44|297.71|295.31|295.84|293.44|0
1651585300000|2022-05-03 13:41:40|295.57|293.17|295.84|293.44|295.84|293.44|295.44|293.04|0
1651585310000|2022-05-03 13:41:50|295.71|293.31|295.57|293.17|295.97|293.57|295.31|292.91|0
1651585320000|2022-05-03 13:42:00|295.31|292.91|294.25|291.85|295.31|292.91|293.98|291.58|0
1651585330000|2022-05-03 13:42:10|293.78|291.38|292.92|290.52|293.78|291.38|292.92|290.52|0
1651585340000|2022-05-03 13:42:20|293.58|291.18|294.11|291.71|294.11|291.71|293.58|291.18|0
1651585350000|2022-05-03 13:42:30|293.85|291.45|294.78|292.38|295.44|293.04|293.85|291.45|0
1651585360000|2022-05-03 13:42:40|295.44|293.04|293.58|291.18|295.71|293.31|293.58|291.18|0
1651585370000|2022-05-03 13:42:50|292.26|289.86|292.26|289.86|292.26|289.86|291.33|288.93|0
1651585380000|2022-05-03 13:43:00|292.13|289.73|294.11|291.71|294.11|291.71|292.13|289.73|0
1651585390000|2022-05-03 13:43:10|294.64|292.24|295.17|292.77|295.84|293.44|294.64|292.24|0
1651585400000|2022-05-03 13:43:20|295.04|292.64|294.91|292.51|295.71|293.31|294.91|292.51|0
1651585410000|2022-05-03 13:43:30|295.31|292.91|294.64|292.24|295.31|292.91|294.64|292.24|0
1651585420000|2022-05-03 13:43:40|294.24|291.84|294.91|292.51|294.91|292.51|294.24|291.84|0
1651585430000|2022-05-03 13:43:50|294.51|292.11|294.38|291.98|294.78|292.38|294.38|291.98|0
1651585440000|2022-05-03 13:44:00|294.91|292.51|294.58|292.18|295.17|292.77|294.58|292.18|0
1651585450000|2022-05-03 13:44:10|294.64|292.24|294.51|292.11|294.91|292.51|294.51|292.11|0
1651585460000|2022-05-03 13:44:20|294.24|291.84|294.38|291.98|294.38|291.98|294.24|291.84|0
1651585470000|2022-05-03 13:44:30|293.32|290.92|293.32|290.92|293.58|291.18|293.32|290.92|0
1651585480000|2022-05-03 13:44:40|293.71|291.31|293.45|291.05|294.05|291.65|293.32|290.92|0
1651585490000|2022-05-03 13:44:50|294.64|292.24|295.84|293.44|295.84|293.44|294.64|292.24|0
1651585500000|2022-05-03 13:45:00|296.24|293.84|296.37|293.97|297.17|294.77|296.24|293.84|0
1651585510000|2022-05-03 13:45:10|296.51|294.11|297.44|295.04|297.44|295.04|296.51|294.11|0
1651585520000|2022-05-03 13:45:20|296.64|294.24|296.37|293.97|297.17|294.77|296.37|293.97|0
1651585530000|2022-05-03 13:45:30|296.57|294.17|297.17|294.77|297.17|294.77|296.37|293.97|0
1651585540000|2022-05-03 13:45:40|296.77|294.37|298.51|296.11|298.51|296.11|296.77|294.37|0
1651585550000|2022-05-03 13:45:50|299.72|297.32|301.06|298.66|301.06|298.66|299.58|297.18|0
1651585560000|2022-05-03 13:46:00|300.8|298.4|299.32|296.92|300.8|298.4|299.32|296.92|0
1651585570000|2022-05-03 13:46:10|299.72|297.32|300.39|297.99|300.66|298.26|299.72|297.32|0
1651585580000|2022-05-03 13:46:20|300.93|298.53|300.53|298.13|300.93|298.53|300.39|297.99|0
1651585590000|2022-05-03 13:46:30|299.99|297.59|300.26|297.86|300.66|298.26|299.99|297.59|0
1651585600000|2022-05-03 13:46:40|300.53|298.13|300.12|297.72|300.53|298.13|300.12|297.72|0
1651585610000|2022-05-03 13:46:50|299.85|297.45|299.85|297.45|299.85|297.45|299.72|297.32|0
1651585620000|2022-05-03 13:47:00|299.52|297.12|300.12|297.72|300.12|297.72|299.52|297.12|0
1651585630000|2022-05-03 13:47:10|299.85|297.45|300.39|297.99|300.39|297.99|299.58|297.18|0
1651585640000|2022-05-03 13:47:20|300.19|297.79|299.72|297.32|300.19|297.79|299.72|297.32|0
1651585650000|2022-05-03 13:47:30|299.45|297.05|300.06|297.66|300.06|297.66|299.45|297.05|0
1651585660000|2022-05-03 13:47:40|299.85|297.45|299.31|296.91|299.99|297.59|299.31|296.91|0
1651585670000|2022-05-03 13:47:50|299.18|296.78|298.24|295.84|299.18|296.78|298.24|295.84|0
1651585680000|2022-05-03 13:48:00|298.31|295.91|298.24|295.84|298.78|296.38|298.24|295.84|0
1651585690000|2022-05-03 13:48:10|297.71|295.31|296.5|294.1|297.71|295.31|296.5|294.1|0
1651585700000|2022-05-03 13:48:20|295.44|293.04|296.1|293.7|296.1|293.7|295.44|293.04|0
1651585710000|2022-05-03 13:48:30|296.9|294.5|297.71|295.31|297.71|295.31|296.9|294.5|0
1651585720000|2022-05-03 13:48:40|297.97|295.57|297.71|295.31|297.97|295.57|297.57|295.17|0
1651585730000|2022-05-03 13:48:50|297.17|294.77|298.64|296.24|298.64|296.24|297.17|294.77|0
1651585740000|2022-05-03 13:49:00|298.71|296.31|299.72|297.32|299.72|297.32|298.71|296.31|0
1651585750000|2022-05-03 13:49:10|299.58|297.18|299.31|296.91|299.58|297.18|299.18|296.78|0
1651585760000|2022-05-03 13:49:20|299.52|297.12|298.64|296.24|299.52|297.12|298.64|296.24|0
1651585770000|2022-05-03 13:49:30|298.37|295.97|295.77|293.37|298.37|295.97|295.77|293.37|0
1651585780000|2022-05-03 13:49:40|296.1|293.7|295.44|293.04|296.1|293.7|295.44|293.04|0
1651585790000|2022-05-03 13:49:50|295.84|293.44|297.44|295.04|297.44|295.04|295.84|293.44|0
1651585800000|2022-05-03 13:50:00|297.97|295.57|299.31|296.91|299.31|296.91|297.97|295.57|0
1651585810000|2022-05-03 13:50:10|299.18|296.78|296.9|294.5|299.18|296.78|296.9|294.5|0
1651585820000|2022-05-03 13:50:20|294.9|292.5|295.3|292.9|295.3|292.9|294.77|292.37|0
1651585830000|2022-05-03 13:50:30|295.64|293.24|296.24|293.84|296.24|293.84|295.57|293.17|0
1651585840000|2022-05-03 13:50:40|296.64|294.24|296.64|294.24|296.64|294.24|296.1|293.7|0
1651585850000|2022-05-03 13:50:50|296.77|294.37|296.64|294.24|296.77|294.37|296.64|294.24|0
1651585860000|2022-05-03 13:51:00|296.9|294.5|297.04|294.64|297.57|295.17|296.9|294.5|0
1651585870000|2022-05-03 13:51:10|295.7|293.3|297.04|294.64|297.04|294.64|295.7|293.3|0
1651585880000|2022-05-03 13:51:20|296.23|293.83|296.1|293.7|296.37|293.97|295.97|293.57|0
1651585890000|2022-05-03 13:51:30|295.7|293.3|295.04|292.64|295.7|293.3|295.04|292.64|0
1651585900000|2022-05-03 13:51:40|293.84|291.44|293.51|291.11|293.97|291.57|293.51|291.11|0
1651585910000|2022-05-03 13:51:50|293.44|291.04|293.18|290.78|293.71|291.31|293.18|290.78|0
1651585920000|2022-05-03 13:52:00|293.38|290.98|292.38|289.98|293.38|290.98|292.38|289.98|0
1651585930000|2022-05-03 13:52:10|294.37|291.97|295.17|292.77|295.17|292.77|294.11|291.71|0
1651585940000|2022-05-03 13:52:20|295.83|293.43|295.83|293.43|295.97|293.57|294.9|292.5|0
1651585950000|2022-05-03 13:52:30|296.1|293.7|296.23|293.83|296.37|293.97|296.1|293.7|0
1651585960000|2022-05-03 13:52:40|295.83|293.43|296.1|293.7|296.1|293.7|295.83|293.43|0
1651585970000|2022-05-03 13:52:50|295.97|293.57|295.97|293.57|296.23|293.83|295.97|293.57|0
1651585980000|2022-05-03 13:53:00|296.23|293.83|297.3|294.9|297.7|295.3|296.23|293.83|0
1651585990000|2022-05-03 13:53:10|297.37|294.97|297.03|294.63|297.57|295.17|296.77|294.37|0
1651586000000|2022-05-03 13:53:20|296.1|293.7|295.97|293.57|296.23|293.83|295.7|293.3|0
1651586010000|2022-05-03 13:53:30|295.83|293.43|294.83|292.43|295.83|293.43|294.56|292.16|0
1651586020000|2022-05-03 13:53:40|294.7|292.3|295.1|292.7|295.1|292.7|294.56|292.16|0
1651586030000|2022-05-03 13:53:50|295.36|292.96|294.96|292.56|295.63|293.23|294.96|292.56|0
1651586040000|2022-05-03 13:54:00|294.7|292.3|294.83|292.43|294.83|292.43|293.9|291.5|0
1651586050000|2022-05-03 13:54:10|295.23|292.83|294.83|292.43|295.23|292.83|294.3|291.9|0
1651586060000|2022-05-03 13:54:20|294.96|292.56|293.76|291.36|295.03|292.63|293.76|291.36|0
1651586070000|2022-05-03 13:54:30|294.03|291.63|293.3|290.9|294.03|291.63|293.3|290.9|0
1651586080000|2022-05-03 13:54:40|292.57|290.17|292.43|290.03|292.57|290.17|292.04|289.64|0
1651586090000|2022-05-03 13:54:50|292.3|289.9|292.3|289.9|292.57|290.17|292.3|289.9|0
1651586100000|2022-05-03 13:55:00|292.43|290.03|291.37|288.97|292.43|290.03|291.37|288.97|0
1651586110000|2022-05-03 13:55:10|291.71|289.31|292.04|289.64|292.3|289.9|291.71|289.31|0
1651586120000|2022-05-03 13:55:20|292.17|289.77|291.9|289.5|292.17|289.77|291.9|289.5|0
1651586130000|2022-05-03 13:55:30|292.97|290.57|294.43|292.03|294.43|292.03|292.97|290.57|0
1651586140000|2022-05-03 13:55:40|294.83|292.43|294.03|291.63|294.96|292.56|294.03|291.63|0
1651586150000|2022-05-03 13:55:50|293.9|291.5|294.7|292.3|294.7|292.3|293.9|291.5|0
1651586160000|2022-05-03 13:56:00|294.56|292.16|294.43|292.03|294.56|292.16|294.43|292.03|0
1651586170000|2022-05-03 13:56:10|294.3|291.9|293.9|291.5|294.63|292.23|293.9|291.5|0
1651586180000|2022-05-03 13:56:20|293.76|291.36|290.45|288.05|293.76|291.36|290.45|288.05|0
1651586190000|2022-05-03 13:56:30|290.32|287.92|289.92|287.52|290.32|287.92|289.52|287.12|0
1651586200000|2022-05-03 13:56:40|290.05|287.65|290.98|288.58|291.37|288.97|290.05|287.65|0
1651586210000|2022-05-03 13:56:50|291.37|288.97|290.58|288.18|291.37|288.97|290.38|287.98|0
1651586220000|2022-05-03 13:57:00|290.18|287.78|289.92|287.52|290.18|287.78|289.92|287.52|0
1651586230000|2022-05-03 13:57:10|289.79|287.39|290.71|288.31|290.71|288.31|289.79|287.39|0
1651586240000|2022-05-03 13:57:20|291.11|288.71|291.77|289.37|291.77|289.37|290.84|288.44|0
1651586250000|2022-05-03 13:57:30|291.37|288.97|291.77|289.37|291.77|289.37|291.37|288.97|0
1651586260000|2022-05-03 13:57:40|291.9|289.5|291.97|289.57|291.97|289.57|291.71|289.31|0
1651586270000|2022-05-03 13:57:50|291.77|289.37|292.3|289.9|292.43|290.03|291.77|289.37|0
1651586280000|2022-05-03 13:58:00|292.57|290.17|292.3|289.9|292.57|290.17|292.3|289.9|0
1651586290000|2022-05-03 13:58:10|292.03|289.63|291.77|289.37|292.03|289.63|291.5|289.1|0
1651586300000|2022-05-03 13:58:20|292.24|289.84|292.24|289.84|292.43|290.03|292.24|289.84|0
1651586310000|2022-05-03 13:58:30|291.9|289.5|292.03|289.63|292.03|289.63|291.64|289.24|0
1651586320000|2022-05-03 13:58:40|291.97|289.57|293.89|291.49|293.89|291.49|291.97|289.57|0
1651586330000|2022-05-03 13:58:50|293.23|290.83|292.56|290.16|293.23|290.83|292.56|290.16|0
1651586340000|2022-05-03 13:59:00|291.64|289.24|290.71|288.31|291.64|289.24|290.71|288.31|0
1651586350000|2022-05-03 13:59:10|290.97|288.57|291.24|288.84|291.24|288.84|290.97|288.57|0
1651586360000|2022-05-03 13:59:20|291.77|289.37|289.79|287.39|291.77|289.37|289.79|287.39|0
1651586370000|2022-05-03 13:59:30|289.26|286.86|289.13|286.73|289.26|286.86|288.93|286.53|0
1651586380000|2022-05-03 13:59:40|289.79|287.39|290.12|287.72|290.12|287.72|289.72|287.32|0
1651586390000|2022-05-03 13:59:50|289.72|287.32|289.92|287.52|289.99|287.59|289.72|287.32|0
1651586400000|2022-05-03 14:00:00|288.47|286.07|287.62|285.22|288.47|286.07|287.23|284.83|0
1651586410000|2022-05-03 14:00:10|287.49|285.09|287.03|284.63|287.49|285.09|286.63|284.23|0
1651586420000|2022-05-03 14:00:20|287.16|284.76|287.03|284.63|287.16|284.76|287.03|284.63|0
1651586430000|2022-05-03 14:00:30|287.29|284.89|287.03|284.63|287.29|284.89|286.9|284.5|0
1651586440000|2022-05-03 14:00:40|286.9|284.5|287.62|285.22|287.68|285.28|286.9|284.5|0
1651586450000|2022-05-03 14:00:50|287.29|284.89|287.16|284.76|287.94|285.54|287.16|284.76|0
1651586460000|2022-05-03 14:01:00|286.96|284.56|286.89|284.49|287.16|284.76|286.89|284.49|0
1651586470000|2022-05-03 14:01:10|287.03|284.63|287.42|285.02|287.42|285.02|286.89|284.49|0
1651586480000|2022-05-03 14:01:20|287.03|284.63|286.63|284.23|287.29|284.89|286.63|284.23|0
1651586490000|2022-05-03 14:01:30|287.09|284.69|287.36|284.96|287.36|284.96|286.63|284.23|0
1651586500000|2022-05-03 14:01:40|287.16|284.76|287.55|285.15|287.55|285.15|287.03|284.63|0
1651586510000|2022-05-03 14:01:50|287.88|285.48|286.39|283.99|287.88|285.48|286.39|283.99|0
1651586520000|2022-05-03 14:02:00|285.24|282.84|285.97|283.57|285.97|283.57|285.24|282.84|0
1651586530000|2022-05-03 14:02:10|286.16|283.76|286.56|284.16|286.56|284.16|286.16|283.76|0
1651586540000|2022-05-03 14:02:20|286.42|284.02|285.64|283.24|286.42|284.02|285.64|283.24|0
1651586550000|2022-05-03 14:02:30|285.5|283.1|285.24|282.84|285.77|283.37|285.24|282.84|0
1651586560000|2022-05-03 14:02:40|285.37|282.97|285.37|282.97|285.37|282.97|285.11|282.71|0
1651586570000|2022-05-03 14:02:50|285.5|283.1|285.57|283.17|285.77|283.37|285.37|282.97|0
1651586580000|2022-05-03 14:03:00|285.5|283.1|285.24|282.84|285.5|283.1|285.24|282.84|0
1651586590000|2022-05-03 14:03:10|285.37|282.97|286.42|284.02|286.42|284.02|285.37|282.97|0
1651586600000|2022-05-03 14:03:20|288.21|285.81|285.66|283.26|288.21|285.81|285.39|282.99|0
1651586610000|2022-05-03 14:03:30|285.26|282.86|285.39|282.99|285.39|282.99|285.26|282.86|0
1651586620000|2022-05-03 14:03:40|285.13|282.73|285.39|282.99|285.39|282.99|285.13|282.73|0
1651586630000|2022-05-03 14:03:50|286.05|283.65|285.65|283.25|286.05|283.65|285.65|283.25|0
1651586640000|2022-05-03 14:04:00|285.33|282.93|285.65|283.25|285.65|283.25|285.26|282.86|0
1651586650000|2022-05-03 14:04:10|285.26|282.86|285.52|283.12|285.52|283.12|285.26|282.86|0
1651586660000|2022-05-03 14:04:20|285.13|282.73|285.13|282.73|285.39|282.99|285.13|282.73|0
1651586670000|2022-05-03 14:04:30|285.26|282.86|285.26|282.86|285.26|282.86|285.13|282.73|0
1651586680000|2022-05-03 14:04:40|284.21|281.81|284.34|281.94|284.34|281.94|283.82|281.42|0
1651586690000|2022-05-03 14:04:50|284.21|281.81|284.61|282.21|284.61|282.21|283.95|281.55|0
1651586700000|2022-05-03 14:05:00|284.48|282.08|283.3|280.9|284.48|282.08|283.3|280.9|0
1651586710000|2022-05-03 14:05:10|283.69|281.29|284.47|282.07|284.47|282.07|283.69|281.29|0
1651586720000|2022-05-03 14:05:20|284.61|282.21|285.92|283.52|285.92|283.52|284.61|282.21|0
1651586730000|2022-05-03 14:05:30|285.65|283.25|284.87|282.47|285.65|283.25|284.87|282.47|0
1651586740000|2022-05-03 14:05:40|285.13|282.73|284.47|282.07|285.13|282.73|284.02|281.62|0
1651586750000|2022-05-03 14:05:50|284.61|282.21|284.74|282.34|284.74|282.34|284.34|281.94|0
1651586760000|2022-05-03 14:06:00|285.13|282.73|285.39|282.99|285.65|283.25|285.13|282.73|0
1651586770000|2022-05-03 14:06:10|285.78|283.38|285.26|282.86|285.78|283.38|285.26|282.86|0
1651586780000|2022-05-03 14:06:20|285.39|282.99|284.74|282.34|285.39|282.99|284.47|282.07|0
1651586790000|2022-05-03 14:06:30|285|282.6|285.26|282.86|285.26|282.86|284.93|282.53|0
1651586800000|2022-05-03 14:06:40|285.92|283.52|285.78|283.38|285.92|283.52|285.52|283.12|0
1651586810000|2022-05-03 14:06:50|285.52|283.12|285.78|283.38|285.78|283.38|285.13|282.73|0
1651586820000|2022-05-03 14:07:00|285.52|283.12|286.7|284.3|286.7|284.3|285.52|283.12|0
1651586830000|2022-05-03 14:07:10|286.57|284.17|286.51|284.11|286.57|284.17|286.51|284.11|0
1651586840000|2022-05-03 14:07:20|286.57|284.17|289.15|286.75|289.15|286.75|286.57|284.17|0
1651586850000|2022-05-03 14:07:30|288.95|286.55|290|287.6|290.27|287.87|288.95|286.55|0
1651586860000|2022-05-03 14:07:40|289.68|287.28|290|287.6|290|287.6|289.47|287.07|0
1651586870000|2022-05-03 14:07:50|289.47|287.07|288.95|286.55|289.47|287.07|288.68|286.28|0
1651586880000|2022-05-03 14:08:00|289.08|286.68|290|287.6|290|287.6|289.08|286.68|0
1651586890000|2022-05-03 14:08:10|290.27|287.87|289.61|287.21|290.27|287.87|289.34|286.94|0
1651586900000|2022-05-03 14:08:20|289.47|287.07|289.94|287.54|289.94|287.54|289.21|286.81|0
1651586910000|2022-05-03 14:08:30|290|287.6|291.07|288.67|291.07|288.67|289.61|287.21|0
1651586920000|2022-05-03 14:08:40|292.13|289.73|293.06|290.66|293.06|290.66|292.13|289.73|0
1651586930000|2022-05-03 14:08:50|292.53|290.13|292.53|290.13|292.53|290.13|292.4|290|0
1651586940000|2022-05-03 14:09:00|292.93|290.53|291.93|289.53|292.93|290.53|291.93|289.53|0
1651586950000|2022-05-03 14:09:10|292.13|289.73|292.47|290.07|292.53|290.13|292.13|289.73|0
1651586960000|2022-05-03 14:09:20|292|289.6|292.4|290|292.4|290|292|289.6|0
1651586970000|2022-05-03 14:09:30|292.53|290.13|293.06|290.66|293.06|290.66|292.53|290.13|0
1651586980000|2022-05-03 14:09:40|293.33|290.93|294.34|291.94|294.34|291.94|293.33|290.93|0
1651586990000|2022-05-03 14:09:50|294.4|292|293.33|290.93|294.4|292|293.33|290.93|0
1651587000000|2022-05-03 14:10:00|294|291.6|293.94|291.54|294.13|291.73|293.73|291.33|0
1651587010000|2022-05-03 14:10:10|294.27|291.87|295.07|292.67|295.07|292.67|294.13|291.73|0
1651587020000|2022-05-03 14:10:20|294.53|292.13|294.27|291.87|294.53|292.13|294.27|291.87|0
1651587030000|2022-05-03 14:10:30|293.93|291.53|293|290.6|293.93|291.53|292.8|290.4|0
1651587040000|2022-05-03 14:10:40|293.33|290.93|294.13|291.73|294.13|291.73|293.33|290.93|0
1651587050000|2022-05-03 14:10:50|294.4|292|294|291.6|294.4|292|293.87|291.47|0
1651587060000|2022-05-03 14:11:00|293.73|291.33|294.27|291.87|294.27|291.87|293.73|291.33|0
1651587070000|2022-05-03 14:11:10|294.13|291.73|293.6|291.2|294.13|291.73|293.6|291.2|0
1651587080000|2022-05-03 14:11:20|293.33|290.93|293.6|291.2|293.86|291.46|293.33|290.93|0
1651587090000|2022-05-03 14:11:30|293.2|290.8|291.6|289.2|293.2|290.8|291.6|289.2|0
1651587100000|2022-05-03 14:11:40|291.73|289.33|292.26|289.86|292.26|289.86|291.73|289.33|0
1651587110000|2022-05-03 14:11:50|292.53|290.13|293.6|291.2|293.6|291.2|292.53|290.13|0
1651587120000|2022-05-03 14:12:00|293.46|291.06|294.67|292.27|294.67|292.27|293.46|291.06|0
1651587130000|2022-05-03 14:12:10|294.94|292.54|295.47|293.07|295.95|293.55|294.94|292.54|0
1651587140000|2022-05-03 14:12:20|295.74|293.34|296.01|293.61|296.01|293.61|295.47|293.07|0
1651587150000|2022-05-03 14:12:30|295.88|293.48|295.88|293.48|295.88|293.48|295.61|293.21|0
1651587160000|2022-05-03 14:12:40|295.61|293.21|295.2|292.8|295.61|293.21|295.07|292.67|0
1651587170000|2022-05-03 14:12:50|295.34|292.94|294.6|292.2|295.34|292.94|294.6|292.2|0
1651587180000|2022-05-03 14:13:00|294.13|291.73|293.2|290.8|294.13|291.73|293.2|290.8|0
1651587190000|2022-05-03 14:13:10|292.93|290.53|292.73|290.33|293.46|291.06|292.73|290.33|0
1651587200000|2022-05-03 14:13:20|293.13|290.73|292.66|290.26|293.13|290.73|292.66|290.26|0
1651587210000|2022-05-03 14:13:30|292.53|290.13|292.93|290.53|292.93|290.53|292.53|290.13|0
1651587220000|2022-05-03 14:13:40|293.33|290.93|293.06|290.66|293.73|291.33|293.06|290.66|0
1651587230000|2022-05-03 14:13:50|293.19|290.79|292.66|290.26|293.19|290.79|292.53|290.13|0
1651587240000|2022-05-03 14:14:00|292.39|289.99|292.13|289.73|292.39|289.99|292.13|289.73|0
1651587250000|2022-05-03 14:14:10|291.99|289.59|291.86|289.46|292.66|290.26|291.86|289.46|0
1651587260000|2022-05-03 14:14:20|291.73|289.33|291.8|289.4|291.99|289.59|291.73|289.33|0
1651587270000|2022-05-03 14:14:30|291.46|289.06|290|287.6|291.46|289.06|290|287.6|0
1651587280000|2022-05-03 14:14:40|290.4|288|289.34|286.94|290.4|288|289.34|286.94|0
1651587290000|2022-05-03 14:14:50|288.68|286.28|288.28|285.88|288.68|286.28|288.15|285.75|0
1651587300000|2022-05-03 14:15:00|288.94|286.54|289.74|287.34|290.13|287.73|288.94|286.54|0
1651587310000|2022-05-03 14:15:10|290|287.6|288.94|286.54|290|287.6|288.94|286.54|0
1651587320000|2022-05-03 14:15:20|289.6|287.2|290.66|288.26|290.73|288.33|289.6|287.2|0
1651587330000|2022-05-03 14:15:30|290.13|287.73|289.34|286.94|290.13|287.73|289.34|286.94|0
1651587340000|2022-05-03 14:15:40|289.74|287.34|292.53|290.13|292.53|290.13|289.74|287.34|0
1651587350000|2022-05-03 14:15:50|293.13|290.73|292.26|289.86|293.13|290.73|292.26|289.86|0
1651587360000|2022-05-03 14:16:00|292.2|289.8|293.19|290.79|293.19|290.79|292.2|289.8|0
1651587370000|2022-05-03 14:16:10|294.13|291.73|294.13|291.73|294.26|291.86|294.13|291.73|0
1651587380000|2022-05-03 14:16:20|293.93|291.53|293.86|291.46|294.13|291.73|293.86|291.46|0
1651587390000|2022-05-03 14:16:30|294|291.6|294.4|292|294.4|292|293.73|291.33|0
1651587400000|2022-05-03 14:16:40|294.13|291.73|293.59|291.19|294.13|291.73|293.59|291.19|0
1651587410000|2022-05-03 14:16:50|293.19|290.79|293.19|290.79|293.33|290.93|293.06|290.66|0
1651587420000|2022-05-03 14:17:00|292.26|289.86|292.26|289.86|292.26|289.86|291.59|289.19|0
1651587430000|2022-05-03 14:17:10|291.86|289.46|291.19|288.79|291.86|289.46|291.06|288.66|0
1651587440000|2022-05-03 14:17:20|291.06|288.66|290.53|288.13|291.06|288.66|290.53|288.13|0
1651587450000|2022-05-03 14:17:30|290.66|288.26|291.59|289.19|291.59|289.19|290.66|288.26|0
1651587460000|2022-05-03 14:17:40|291.73|289.33|291.26|288.86|291.73|289.33|291.26|288.86|0
1651587470000|2022-05-03 14:17:50|291.73|289.33|291.06|288.66|291.86|289.46|291.06|288.66|0
1651587480000|2022-05-03 14:18:00|291.33|288.93|291|288.6|291.33|288.93|291|288.6|0
1651587490000|2022-05-03 14:18:10|291.13|288.73|291.99|289.59|291.99|289.59|291.06|288.66|0
1651587500000|2022-05-03 14:18:20|291.53|289.13|291.59|289.19|291.59|289.19|291.46|289.06|0
1651587510000|2022-05-03 14:18:30|291.46|289.06|290.66|288.26|291.46|289.06|290.53|288.13|0
1651587520000|2022-05-03 14:18:40|290.86|288.46|290.79|288.39|290.86|288.46|290.4|288|0
1651587530000|2022-05-03 14:18:50|290.66|288.26|291.19|288.79|291.19|288.79|290.53|288.13|0
1651587540000|2022-05-03 14:19:00|290.53|288.13|289.73|287.33|290.53|288.13|289.6|287.2|0
1651587550000|2022-05-03 14:19:10|289.6|287.2|290.53|288.13|290.53|288.13|289.6|287.2|0
1651587560000|2022-05-03 14:19:20|290.79|288.39|290.26|287.86|290.79|288.39|290.26|287.86|0
1651587570000|2022-05-03 14:19:30|289.87|287.47|289.73|287.33|290|287.6|289.73|287.33|0
1651587580000|2022-05-03 14:19:40|290|287.6|289.8|287.4|290|287.6|289.73|287.33|0
1651587590000|2022-05-03 14:19:50|289.34|286.94|289.34|286.94|289.47|287.07|288.94|286.54|0
1651587600000|2022-05-03 14:20:00|289.6|287.2|290.4|288|290.4|288|289.6|287.2|0
1651587610000|2022-05-03 14:20:10|289.93|287.53|289.2|286.8|289.93|287.53|289.2|286.8|0
1651587620000|2022-05-03 14:20:20|289.33|286.93|289.07|286.67|289.6|287.2|289.07|286.67|0
1651587630000|2022-05-03 14:20:30|289.2|286.8|289.07|286.67|289.47|287.07|289.07|286.67|0
1651587640000|2022-05-03 14:20:40|288.81|286.41|288.48|286.08|288.94|286.54|288.48|286.08|0
1651587650000|2022-05-03 14:20:50|288.14|285.74|287.88|285.48|288.14|285.74|287.35|284.95|0
1651587660000|2022-05-03 14:21:00|287.49|285.09|288.28|285.88|288.28|285.88|287.49|285.09|0
1651587670000|2022-05-03 14:21:10|288.61|286.21|289.86|287.46|289.86|287.46|288.61|286.21|0
1651587680000|2022-05-03 14:21:20|290.13|287.73|290.13|287.73|290.13|287.73|290.13|287.73|0
1651587690000|2022-05-03 14:21:30|290|287.6|290|287.6|290|287.6|289.6|287.2|0
1651587700000|2022-05-03 14:21:40|290.66|288.26|291.06|288.66|291.32|288.92|290.66|288.26|0
1651587710000|2022-05-03 14:21:50|291.53|289.13|291.32|288.92|291.53|289.13|291.26|288.86|0
1651587720000|2022-05-03 14:22:00|290.66|288.26|291.86|289.46|291.86|289.46|290.66|288.26|0
1651587730000|2022-05-03 14:22:10|292.66|290.26|293.19|290.79|293.32|290.92|292.66|290.26|0
1651587740000|2022-05-03 14:22:20|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1651587750000|2022-05-03 14:22:30|291.72|289.32|291.32|288.92|291.72|289.32|291.32|288.92|0
1651587760000|2022-05-03 14:22:40|291.46|289.06|291.32|288.92|291.53|289.13|291.32|288.92|0
1651587770000|2022-05-03 14:22:50|291.39|288.99|289.6|287.2|291.39|288.99|289.6|287.2|0
1651587780000|2022-05-03 14:23:00|289.73|287.33|290|287.6|290.39|287.99|289.73|287.33|0
1651587790000|2022-05-03 14:23:10|289.8|287.4|289.67|287.27|289.8|287.4|289.6|287.2|0
1651587800000|2022-05-03 14:23:20|290.26|287.86|291.46|289.06|291.46|289.06|290.26|287.86|0
1651587810000|2022-05-03 14:23:30|291.32|288.92|290.66|288.26|291.32|288.92|290.66|288.26|0
1651587820000|2022-05-03 14:23:40|291.46|289.06|291.06|288.66|291.46|289.06|291.06|288.66|0
1651587830000|2022-05-03 14:23:50|291.32|288.92|291.19|288.79|291.32|288.92|290.92|288.52|0
1651587840000|2022-05-03 14:24:00|291.06|288.66|290.66|288.26|291.06|288.66|290.39|287.99|0
1651587850000|2022-05-03 14:24:10|290.39|287.99|291.19|288.79|291.19|288.79|290.39|287.99|0
1651587860000|2022-05-03 14:24:20|291.32|288.92|290.79|288.39|291.46|289.06|290.79|288.39|0
1651587870000|2022-05-03 14:24:30|290.53|288.13|290.66|288.26|291.19|288.79|290.53|288.13|0
1651587880000|2022-05-03 14:24:40|290.53|288.13|290.66|288.26|291.19|288.79|290.53|288.13|0
1651587890000|2022-05-03 14:24:50|290.92|288.52|290.53|288.13|291.06|288.66|290.53|288.13|0
1651587900000|2022-05-03 14:25:00|290.13|287.73|289.46|287.06|290.13|287.73|289.2|286.8|0
1651587910000|2022-05-03 14:25:10|289.73|287.33|290.26|287.86|290.26|287.86|289.33|286.93|0
1651587920000|2022-05-03 14:25:20|291.19|288.79|290.92|288.52|291.39|288.99|290.92|288.52|0
1651587930000|2022-05-03 14:25:30|290.79|288.39|289.99|287.59|290.79|288.39|289.99|287.59|0
1651587940000|2022-05-03 14:25:40|290.26|287.86|286.96|284.56|290.26|287.86|286.96|284.56|0
1651587950000|2022-05-03 14:25:50|287.22|284.82|288.14|285.74|288.27|285.87|287.22|284.82|0
1651587960000|2022-05-03 14:26:00|287.09|284.69|286.82|284.42|287.09|284.69|286.43|284.03|0
1651587970000|2022-05-03 14:26:10|286.69|284.29|286.56|284.16|286.69|284.29|286.3|283.9|0
1651587980000|2022-05-03 14:26:20|286.69|284.29|287.48|285.08|287.48|285.08|286.69|284.29|0
1651587990000|2022-05-03 14:26:30|287.75|285.35|287.35|284.95|287.88|285.48|287.35|284.95|0
1651588000000|2022-05-03 14:26:40|287.42|285.02|287.48|285.08|288.01|285.61|287.42|285.02|0
1651588010000|2022-05-03 14:26:50|286.56|284.16|285.64|283.24|286.56|284.16|285.64|283.24|0
1651588020000|2022-05-03 14:27:00|286.03|283.63|286.5|284.1|286.56|284.16|285.51|283.11|0
1651588030000|2022-05-03 14:27:10|286.43|284.03|286.5|284.1|287.09|284.69|286.43|284.03|0
1651588040000|2022-05-03 14:27:20|286.3|283.9|286.69|284.29|286.69|284.29|286.3|283.9|0
1651588050000|2022-05-03 14:27:30|286.56|284.16|286.56|284.16|286.56|284.16|286.03|283.63|0
1651588060000|2022-05-03 14:27:40|286.82|284.42|285.77|283.37|286.82|284.42|285.77|283.37|0
1651588070000|2022-05-03 14:27:50|285.9|283.5|285.9|283.5|286.03|283.63|285.77|283.37|0
1651588080000|2022-05-03 14:28:00|285.51|283.11|285.97|283.57|286.17|283.77|285.51|283.11|0
1651588090000|2022-05-03 14:28:10|285.77|283.37|286.3|283.9|286.3|283.9|285.77|283.37|0
1651588100000|2022-05-03 14:28:20|286.56|284.16|286.43|284.03|286.56|284.16|286.03|283.63|0
1651588110000|2022-05-03 14:28:30|286.03|283.63|286.1|283.7|286.3|283.9|286.03|283.63|0
1651588120000|2022-05-03 14:28:40|286.03|283.63|286.16|283.76|286.36|283.96|286.03|283.63|0
1651588130000|2022-05-03 14:28:50|286.3|283.9|286.56|284.16|286.56|284.16|286.23|283.83|0
1651588140000|2022-05-03 14:29:00|286.63|284.23|284.59|282.19|286.63|284.23|284.59|282.19|0
1651588150000|2022-05-03 14:29:10|284.98|282.58|286.16|283.76|286.16|283.76|284.98|282.58|0
1651588160000|2022-05-03 14:29:20|285.9|283.5|285.51|283.11|285.9|283.5|285.51|283.11|0
1651588170000|2022-05-03 14:29:30|285.64|283.24|286.16|283.76|286.16|283.76|285.64|283.24|0
1651588180000|2022-05-03 14:29:40|286.03|283.63|285.77|283.37|286.03|283.63|285.77|283.37|0
1651588190000|2022-05-03 14:29:50|285.9|283.5|285.71|283.31|285.97|283.57|285.71|283.31|0
1651588200000|2022-05-03 14:30:00|285.25|282.85|284.33|281.93|285.38|282.98|284.33|281.93|0
1651588210000|2022-05-03 14:30:10|284.2|281.8|284.72|282.32|284.72|282.32|283.68|281.28|0
1651588220000|2022-05-03 14:30:20|285.38|282.98|285.64|283.24|285.64|283.24|284.98|282.58|0
1651588230000|2022-05-03 14:30:30|285.9|283.5|286.36|283.96|286.36|283.96|285.9|283.5|0
1651588240000|2022-05-03 14:30:40|286.43|284.03|285.64|283.24|286.43|284.03|285.64|283.24|0
1651588250000|2022-05-03 14:30:50|285.51|283.11|286.03|283.63|286.03|283.63|285.38|282.98|0
1651588260000|2022-05-03 14:31:00|285.77|283.37|286.95|284.55|286.95|284.55|285.77|283.37|0
1651588270000|2022-05-03 14:31:10|286.82|284.42|288.67|286.27|288.67|286.27|286.82|284.42|0
1651588280000|2022-05-03 14:31:20|288.4|286|287.35|284.95|288.4|286|287.35|284.95|0
1651588290000|2022-05-03 14:31:30|287.74|285.34|287.08|284.68|287.74|285.34|287.08|284.68|0
1651588300000|2022-05-03 14:31:40|285.38|282.98|286.1|283.7|286.43|284.03|285.38|282.98|0
1651588310000|2022-05-03 14:31:50|286.29|283.89|285.84|283.44|286.29|283.89|285.64|283.24|0
1651588320000|2022-05-03 14:32:00|285.64|283.24|282.5|280.1|285.64|283.24|282.5|280.1|0
1651588330000|2022-05-03 14:32:10|283.02|280.62|283.41|281.01|283.41|281.01|283.02|280.62|0
1651588340000|2022-05-03 14:32:20|283.54|281.14|283.67|281.27|283.67|281.27|283.15|280.75|0
1651588350000|2022-05-03 14:32:30|283.28|280.88|283.67|281.27|283.67|281.27|283.15|280.75|0
1651588360000|2022-05-03 14:32:40|283.41|281.01|283.22|280.82|283.41|281.01|283.22|280.82|0
1651588370000|2022-05-03 14:32:50|283.02|280.62|281.98|279.58|283.02|280.62|281.85|279.45|0
1651588380000|2022-05-03 14:33:00|281.59|279.19|281.46|279.06|281.72|279.32|281.07|278.67|0
1651588390000|2022-05-03 14:33:10|281.4|279|283.15|280.75|283.15|280.75|281.4|279|0
1651588400000|2022-05-03 14:33:20|282.76|280.36|282.37|279.97|282.76|280.36|282.37|279.97|0
1651588410000|2022-05-03 14:33:30|281.98|279.58|281.98|279.58|281.98|279.58|281.98|279.58|0
1651588420000|2022-05-03 14:33:40|282.11|279.71|281.72|279.32|282.11|279.71|281.72|279.32|0
1651588430000|2022-05-03 14:33:50|281.85|279.45|281.98|279.58|282.37|279.97|281.85|279.45|0
1651588440000|2022-05-03 14:34:00|281.59|279.19|281.59|279.19|281.59|279.19|281.2|278.8|0
1651588450000|2022-05-03 14:34:10|281.66|279.26|281.46|279.06|281.66|279.26|281.2|278.8|0
1651588460000|2022-05-03 14:34:20|281.4|279|281.33|278.93|281.4|279|281.07|278.67|0
1651588470000|2022-05-03 14:34:30|281.07|278.67|281.72|279.32|281.85|279.45|281.07|278.67|0
1651588480000|2022-05-03 14:34:40|282.11|279.71|282.24|279.84|282.24|279.84|282.11|279.71|0
1651588490000|2022-05-03 14:34:50|282.31|279.91|282.5|280.1|282.5|280.1|282.31|279.91|0
1651588500000|2022-05-03 14:35:00|282.11|279.71|281.92|279.52|282.11|279.71|281.85|279.45|0
1651588510000|2022-05-03 14:35:10|281.72|279.32|281.85|279.45|282.37|279.97|281.72|279.32|0
1651588520000|2022-05-03 14:35:20|281.72|279.32|282.37|279.97|282.37|279.97|281.72|279.32|0
1651588530000|2022-05-03 14:35:30|281.98|279.58|282.76|280.36|282.76|280.36|281.98|279.58|0
1651588540000|2022-05-03 14:35:40|282.89|280.49|284.19|281.79|284.19|281.79|282.89|280.49|0
1651588550000|2022-05-03 14:35:50|284.26|281.86|283.41|281.01|284.26|281.86|283.41|281.01|0
1651588560000|2022-05-03 14:36:00|283.15|280.75|284.46|282.06|284.46|282.06|283.15|280.75|0
1651588570000|2022-05-03 14:36:10|284.85|282.45|283.8|281.4|284.85|282.45|283.8|281.4|0
1651588580000|2022-05-03 14:36:20|284.19|281.79|284.06|281.66|284.33|281.93|284.06|281.66|0
1651588590000|2022-05-03 14:36:30|284.46|282.06|283.8|281.4|284.46|282.06|283.8|281.4|0
1651588600000|2022-05-03 14:36:40|283.67|281.27|283.54|281.14|283.67|281.27|283.41|281.01|0
1651588610000|2022-05-03 14:36:50|283.93|281.53|284.06|281.66|284.06|281.66|283.8|281.4|0
1651588620000|2022-05-03 14:37:00|284.46|282.06|284.59|282.19|285.24|282.84|284.46|282.06|0
1651588630000|2022-05-03 14:37:10|284.85|282.45|284.59|282.19|284.85|282.45|284.32|281.92|0
1651588640000|2022-05-03 14:37:20|284.72|282.32|285.11|282.71|285.11|282.71|284.52|282.12|0
1651588650000|2022-05-03 14:37:30|284.98|282.58|286.03|283.63|286.03|283.63|284.98|282.58|0
1651588660000|2022-05-03 14:37:40|286.16|283.76|285.9|283.5|286.29|283.89|285.9|283.5|0
1651588670000|2022-05-03 14:37:50|286.16|283.76|286.95|284.55|286.95|284.55|286.16|283.76|0
1651588680000|2022-05-03 14:38:00|286.82|284.42|286.16|283.76|286.82|284.42|286.16|283.76|0
1651588690000|2022-05-03 14:38:10|286.55|284.15|286.03|283.63|286.68|284.28|286.03|283.63|0
1651588700000|2022-05-03 14:38:20|286.29|283.89|286.29|283.89|286.42|284.02|286.29|283.89|0
1651588710000|2022-05-03 14:38:30|286.42|284.02|286.29|283.89|286.42|284.02|286.03|283.63|0
1651588720000|2022-05-03 14:38:40|286.55|284.15|286.68|284.28|287.08|284.68|286.55|284.15|0
1651588730000|2022-05-03 14:38:50|286.55|284.15|286.55|284.15|286.55|284.15|286.55|284.15|0
1651588740000|2022-05-03 14:39:00|286.42|284.02|286.68|284.28|287.08|284.68|286.42|284.02|0
1651588750000|2022-05-03 14:39:10|286.95|284.55|286.82|284.42|286.95|284.55|286.82|284.42|0
1651588760000|2022-05-03 14:39:20|287.21|284.81|287.34|284.94|287.34|284.94|287.21|284.81|0
1651588770000|2022-05-03 14:39:30|287.21|284.81|287.21|284.81|287.21|284.81|287.21|284.81|0
1651588780000|2022-05-03 14:39:40|287.34|284.94|287.08|284.68|287.34|284.94|287.08|284.68|0
1651588790000|2022-05-03 14:39:50|287.21|284.81|287.34|284.94|287.34|284.94|287.21|284.81|0
1651588800000|2022-05-03 14:40:00|287.21|284.81|287.21|284.81|287.34|284.94|287.21|284.81|0
1651588810000|2022-05-03 14:40:10|287.34|284.94|286.95|284.55|287.34|284.94|286.95|284.55|0
1651588820000|2022-05-03 14:40:20|287.47|285.07|287.74|285.34|287.74|285.34|287.21|284.81|0
1651588830000|2022-05-03 14:40:30|287.87|285.47|288.4|286|288.4|286|287.87|285.47|0
1651588840000|2022-05-03 14:40:40|288.79|286.39|288.66|286.26|288.79|286.39|288.26|285.86|0
1651588850000|2022-05-03 14:40:50|288.93|286.53|289.06|286.66|289.19|286.79|288.93|286.53|0
1651588860000|2022-05-03 14:41:00|288.79|286.39|288.93|286.53|289.19|286.79|288.79|286.39|0
1651588870000|2022-05-03 14:41:10|288.79|286.39|289.19|286.79|289.19|286.79|288.79|286.39|0
1651588880000|2022-05-03 14:41:20|288.79|286.39|288.26|285.86|288.79|286.39|288.13|285.73|0
1651588890000|2022-05-03 14:41:30|288.79|286.39|288.66|286.26|288.79|286.39|288.66|286.26|0
1651588900000|2022-05-03 14:41:40|288.79|286.39|289.06|286.66|289.06|286.66|288.79|286.39|0
1651588910000|2022-05-03 14:41:50|289.19|286.79|289.06|286.66|289.19|286.79|289.06|286.66|0
1651588920000|2022-05-03 14:42:00|289.19|286.79|289.19|286.79|289.19|286.79|289.19|286.79|0
1651588930000|2022-05-03 14:42:10|290.25|287.85|290.25|287.85|290.65|288.25|290.25|287.85|0
1651588940000|2022-05-03 14:42:20|290.51|288.11|290.38|287.98|290.51|288.11|289.72|287.32|0
1651588950000|2022-05-03 14:42:30|290.25|287.85|289.45|287.05|290.25|287.85|289.45|287.05|0
1651588960000|2022-05-03 14:42:40|289.72|287.32|289.45|287.05|289.72|287.32|289.45|287.05|0
1651588970000|2022-05-03 14:42:50|289.32|286.92|289.32|286.92|289.45|287.05|289.32|286.92|0
1651588980000|2022-05-03 14:43:00|289.45|287.05|289.72|287.32|289.72|287.32|289.06|286.66|0
1651588990000|2022-05-03 14:43:10|289.98|287.58|289.72|287.32|289.98|287.58|289.59|287.19|0
1651589000000|2022-05-03 14:43:20|289.98|287.58|290.12|287.72|290.51|288.11|289.98|287.58|0
1651589010000|2022-05-03 14:43:30|289.98|287.58|290.65|288.25|290.65|288.25|289.98|287.58|0
1651589020000|2022-05-03 14:43:40|290.91|288.51|291.98|289.58|291.98|289.58|290.91|288.51|0
1651589030000|2022-05-03 14:43:50|291.84|289.44|291.58|289.18|291.84|289.44|291.58|289.18|0
1651589040000|2022-05-03 14:44:00|291.31|288.91|291.71|289.31|291.71|289.31|291.31|288.91|0
1651589050000|2022-05-03 14:44:10|291.58|289.18|291.44|289.04|291.58|289.18|291.38|288.98|0
1651589060000|2022-05-03 14:44:20|291.58|289.18|291.84|289.44|291.84|289.44|291.58|289.18|0
1651589070000|2022-05-03 14:44:30|291.98|289.58|291.58|289.18|291.98|289.58|291.58|289.18|0
1651589080000|2022-05-03 14:44:40|291.71|289.31|291.58|289.18|291.71|289.31|291.18|288.78|0
1651589090000|2022-05-03 14:44:50|291.31|288.91|292.11|289.71|292.11|289.71|291.31|288.91|0
1651589100000|2022-05-03 14:45:00|292.24|289.84|292.91|290.51|292.91|290.51|292.24|289.84|0
1651589110000|2022-05-03 14:45:10|293.18|290.78|293.44|291.04|293.44|291.04|293.18|290.78|0
1651589120000|2022-05-03 14:45:20|293.51|291.11|293.18|290.78|293.51|291.11|293.04|290.64|0
1651589130000|2022-05-03 14:45:30|292.91|290.51|293.04|290.64|293.04|290.64|292.38|289.98|0
1651589140000|2022-05-03 14:45:40|293.18|290.78|292.64|290.24|293.18|290.78|292.64|290.24|0
1651589150000|2022-05-03 14:45:50|292.91|290.51|292.11|289.71|292.91|290.51|292.11|289.71|0
1651589160000|2022-05-03 14:46:00|291.71|289.31|291.71|289.31|291.84|289.44|291.71|289.31|0
1651589170000|2022-05-03 14:46:10|291.44|289.04|292.37|289.97|292.37|289.97|291.44|289.04|0
1651589180000|2022-05-03 14:46:20|292.44|290.04|292.24|289.84|292.44|290.04|292.24|289.84|0
1651589190000|2022-05-03 14:46:30|292.51|290.11|293.04|290.64|293.04|290.64|292.51|290.11|0
1651589200000|2022-05-03 14:46:40|293.71|291.31|293.98|291.58|293.98|291.58|293.58|291.18|0
1651589210000|2022-05-03 14:46:50|294.51|292.11|294.38|291.98|294.51|292.11|294.11|291.71|0
1651589220000|2022-05-03 14:47:00|294.11|291.71|294.78|292.38|295.32|292.92|294.11|291.71|0
1651589230000|2022-05-03 14:47:10|294.51|292.11|293.98|291.58|294.51|292.11|293.98|291.58|0
1651589240000|2022-05-03 14:47:20|294.24|291.84|294.38|291.98|294.58|292.18|294.24|291.84|0
1651589250000|2022-05-03 14:47:30|294.51|292.11|294.24|291.84|294.51|292.11|294.24|291.84|0
1651589260000|2022-05-03 14:47:40|293.84|291.44|294.51|292.11|294.51|292.11|293.84|291.44|0
1651589270000|2022-05-03 14:47:50|294.11|291.71|294.24|291.84|294.38|291.98|294.11|291.71|0
1651589280000|2022-05-03 14:48:00|293.98|291.58|294.11|291.71|294.24|291.84|293.98|291.58|0
1651589290000|2022-05-03 14:48:10|294.24|291.84|294.38|291.98|294.65|292.25|294.24|291.84|0
1651589300000|2022-05-03 14:48:20|294.24|291.84|293.71|291.31|294.24|291.84|293.71|291.31|0
1651589310000|2022-05-03 14:48:30|293.57|291.17|293.17|290.77|293.57|291.17|293.17|290.77|0
1651589320000|2022-05-03 14:48:40|292.91|290.51|293.31|290.91|293.31|290.91|292.64|290.24|0
1651589330000|2022-05-03 14:48:50|292.91|290.51|292.91|290.51|293.04|290.64|292.91|290.51|0
1651589340000|2022-05-03 14:49:00|292.77|290.37|293.44|291.04|293.57|291.17|292.77|290.37|0
1651589350000|2022-05-03 14:49:10|293.31|290.91|293.57|291.17|293.57|291.17|292.77|290.37|0
1651589360000|2022-05-03 14:49:20|293.31|290.91|293.31|290.91|293.31|290.91|292.91|290.51|0
1651589370000|2022-05-03 14:49:30|293.57|291.17|293.04|290.64|293.57|291.17|293.04|290.64|0
1651589380000|2022-05-03 14:49:40|293.31|290.91|291.94|289.54|293.71|291.31|291.94|289.54|0
1651589390000|2022-05-03 14:49:50|293.95|291.55|293.42|291.02|293.95|291.55|293.42|291.02|0
1651589400000|2022-05-03 14:50:00|293.82|291.42|294.62|292.22|294.62|292.22|293.82|291.42|0
1651589410000|2022-05-03 14:50:10|294.49|292.09|293.82|291.42|294.49|292.09|293.82|291.42|0
1651589420000|2022-05-03 14:50:20|293.18|290.78|293.05|290.65|293.18|290.78|292.91|290.51|0
1651589430000|2022-05-03 14:50:30|293.12|290.72|293.18|290.78|293.31|290.91|293.05|290.65|0
1651589440000|2022-05-03 14:50:40|292.51|290.11|292.58|290.18|292.72|290.32|292.51|290.11|0
1651589450000|2022-05-03 14:50:50|293.05|290.65|292.65|290.25|293.18|290.78|292.65|290.25|0
1651589460000|2022-05-03 14:51:00|291.58|289.18|291.58|289.18|291.98|289.58|291.58|289.18|0
1651589470000|2022-05-03 14:51:10|291.71|289.31|291.58|289.18|291.71|289.31|291.45|289.05|0
1651589480000|2022-05-03 14:51:20|291.84|289.44|291.98|289.58|291.98|289.58|291.84|289.44|0
1651589490000|2022-05-03 14:51:30|291.71|289.31|291.58|289.18|291.71|289.31|291.18|288.78|0
1651589500000|2022-05-03 14:51:40|291.31|288.91|291.44|289.04|291.44|289.04|291.18|288.78|0
1651589510000|2022-05-03 14:51:50|291.31|288.91|291.18|288.78|291.31|288.91|291.05|288.65|0
1651589520000|2022-05-03 14:52:00|291.31|288.91|291.58|289.18|291.58|289.18|291.31|288.91|0
1651589530000|2022-05-03 14:52:10|291.44|289.04|291.18|288.78|291.44|289.04|291.18|288.78|0
1651589540000|2022-05-03 14:52:20|291.05|288.65|289.98|287.58|291.05|288.65|289.98|287.58|0
1651589550000|2022-05-03 14:52:30|290.51|288.11|291.18|288.78|291.18|288.78|290.51|288.11|0
1651589560000|2022-05-03 14:52:40|291.44|289.04|292.38|289.98|292.38|289.98|291.44|289.04|0
1651589570000|2022-05-03 14:52:50|291.98|289.58|291.44|289.04|291.98|289.58|291.44|289.04|0
1651589580000|2022-05-03 14:53:00|291.58|289.18|291.31|288.91|291.58|289.18|291.11|288.71|0
1651589590000|2022-05-03 14:53:10|290.91|288.51|290.65|288.25|290.91|288.51|290.11|287.71|0
1651589600000|2022-05-03 14:53:20|290.78|288.38|290.51|288.11|290.78|288.38|290.38|287.98|0
1651589610000|2022-05-03 14:53:30|290.25|287.85|290.25|287.85|290.51|288.11|290.25|287.85|0
1651589620000|2022-05-03 14:53:40|290.38|287.98|290.51|288.11|290.65|288.25|290.38|287.98|0
1651589630000|2022-05-03 14:53:50|290.25|287.85|290.51|288.11|290.51|288.11|290.25|287.85|0
1651589640000|2022-05-03 14:54:00|288.2|285.8|288.66|286.26|288.66|286.26|288.2|285.8|0
1651589650000|2022-05-03 14:54:10|289.58|287.18|289.19|286.79|289.58|287.18|289.05|286.65|0
1651589660000|2022-05-03 14:54:20|288.79|286.39|289.45|287.05|289.45|287.05|288.79|286.39|0
1651589670000|2022-05-03 14:54:30|289.58|287.18|290.38|287.98|290.38|287.98|289.58|287.18|0
1651589680000|2022-05-03 14:54:40|290.25|287.85|290.51|288.11|290.51|288.11|289.98|287.58|0
1651589690000|2022-05-03 14:54:50|290.38|287.98|289.85|287.45|290.38|287.98|289.85|287.45|0
1651589700000|2022-05-03 14:55:00|290.11|287.71|289.85|287.45|290.25|287.85|289.85|287.45|0
1651589710000|2022-05-03 14:55:10|289.98|287.58|289.71|287.31|289.98|287.58|289.71|287.31|0
1651589720000|2022-05-03 14:55:20|290.62|288.22|288.55|286.15|290.62|288.22|288.55|286.15|0
1651589730000|2022-05-03 14:55:30|288.94|286.54|288.84|286.44|288.94|286.54|288.57|286.17|0
1651589740000|2022-05-03 14:55:40|289.23|286.83|289.1|286.7|289.23|286.83|289.1|286.7|0
1651589750000|2022-05-03 14:55:50|288.84|286.44|288.84|286.44|288.97|286.57|288.84|286.44|0
1651589760000|2022-05-03 14:56:00|288.77|286.37|288.57|286.17|288.97|286.57|288.57|286.17|0
1651589770000|2022-05-03 14:56:10|288.17|285.77|288.3|285.9|288.7|286.3|288.17|285.77|0
1651589780000|2022-05-03 14:56:20|288.17|285.77|288.04|285.64|288.3|285.9|288.04|285.64|0
1651589790000|2022-05-03 14:56:30|287.71|285.31|287.77|285.37|287.77|285.37|287.71|285.31|0
1651589800000|2022-05-03 14:56:40|287.64|285.24|287.11|284.71|287.64|285.24|286.85|284.45|0
1651589810000|2022-05-03 14:56:50|286.98|284.58|287.11|284.71|287.11|284.71|286.98|284.58|0
1651589820000|2022-05-03 14:57:00|287.25|284.85|286.85|284.45|287.25|284.85|286.79|284.39|0
1651589830000|2022-05-03 14:57:10|286.98|284.58|286.45|284.05|286.98|284.58|286.45|284.05|0
1651589840000|2022-05-03 14:57:20|286.52|284.12|286.32|283.92|286.52|284.12|286.19|283.79|0
1651589850000|2022-05-03 14:57:30|286.58|284.18|286.98|284.58|286.98|284.58|286.58|284.18|0
1651589860000|2022-05-03 14:57:40|287.58|285.18|287.38|284.98|287.64|285.24|287.38|284.98|0
1651589870000|2022-05-03 14:57:50|287.51|285.11|288.04|285.64|288.04|285.64|287.51|285.11|0
1651589880000|2022-05-03 14:58:00|288.7|286.3|289.23|286.83|289.37|286.97|288.7|286.3|0
1651589890000|2022-05-03 14:58:10|288.97|286.57|288.7|286.3|289.1|286.7|288.7|286.3|0
1651589900000|2022-05-03 14:58:20|288.3|285.9|288.83|286.43|288.83|286.43|288.3|285.9|0
1651589910000|2022-05-03 14:58:30|288.97|286.57|288.97|286.57|289.37|286.97|288.97|286.57|0
1651589920000|2022-05-03 14:58:40|289.1|286.7|285.66|283.26|289.1|286.7|285.66|283.26|0
1651589930000|2022-05-03 14:58:50|286.45|284.05|286.72|284.32|286.72|284.32|286.32|283.92|0
1651589940000|2022-05-03 14:59:00|286.98|284.58|285.53|283.13|286.98|284.58|285.53|283.13|0
1651589950000|2022-05-03 14:59:10|285.79|283.39|285.66|283.26|285.79|283.39|285.53|283.13|0
1651589960000|2022-05-03 14:59:20|285.79|283.39|286.45|284.05|286.45|284.05|285.79|283.39|0
1651589970000|2022-05-03 14:59:30|286.19|283.79|286.45|284.05|286.45|284.05|285.79|283.39|0
1651589980000|2022-05-03 14:59:40|286.58|284.18|286.32|283.92|286.58|284.18|286.06|283.66|0
1651589990000|2022-05-03 14:59:50|286.72|284.32|286.98|284.58|287.11|284.71|286.72|284.32|0
1651590000000|2022-05-03 15:00:00|286.85|284.45|286.85|284.45|287.11|284.71|286.45|284.05|0
1651590010000|2022-05-03 15:00:10|286.71|284.31|287.05|284.65|287.05|284.65|286.32|283.92|0
1651590020000|2022-05-03 15:00:20|286.85|284.45|287.64|285.24|287.64|285.24|286.85|284.45|0
1651590030000|2022-05-03 15:00:30|287.9|285.5|287.9|285.5|288.17|285.77|287.9|285.5|0
1651590040000|2022-05-03 15:00:40|288.04|285.64|288.04|285.64|288.17|285.77|288.04|285.64|0
1651590050000|2022-05-03 15:00:50|288.17|285.77|288.04|285.64|288.17|285.77|287.77|285.37|0
1651590060000|2022-05-03 15:01:00|287.77|285.37|288.04|285.64|288.17|285.77|287.77|285.37|0
1651590070000|2022-05-03 15:01:10|288.43|286.03|288.83|286.43|288.83|286.43|288.17|285.77|0
1651590080000|2022-05-03 15:01:20|289.5|287.1|289.23|286.83|289.63|287.23|289.23|286.83|0
1651590090000|2022-05-03 15:01:30|289.36|286.96|288.17|285.77|289.36|286.96|288.17|285.77|0
1651590100000|2022-05-03 15:01:40|288.3|285.9|288.04|285.64|288.43|286.03|288.04|285.64|0
1651590110000|2022-05-03 15:01:50|287.9|285.5|286.32|283.92|287.9|285.5|286.32|283.92|0
1651590120000|2022-05-03 15:02:00|286.58|284.18|285.33|282.93|286.58|284.18|285.33|282.93|0
1651590130000|2022-05-03 15:02:10|285.13|282.73|285.13|282.73|285.53|283.13|285.13|282.73|0
1651590140000|2022-05-03 15:02:20|284.74|282.34|284.61|282.21|284.74|282.34|284.21|281.81|0
1651590150000|2022-05-03 15:02:30|284.87|282.47|285.66|283.26|285.66|283.26|284.87|282.47|0
1651590160000|2022-05-03 15:02:40|286.05|283.65|286.45|284.05|286.45|284.05|286.05|283.65|0
1651590170000|2022-05-03 15:02:50|286.05|283.65|285.13|282.73|286.05|283.65|285.13|282.73|0
1651590180000|2022-05-03 15:03:00|285|282.6|284.87|282.47|285.26|282.86|284.87|282.47|0
1651590190000|2022-05-03 15:03:10|284.74|282.34|284.67|282.27|285|282.6|284.67|282.27|0
1651590200000|2022-05-03 15:03:20|284.47|282.07|284.34|281.94|284.47|282.07|284.08|281.68|0
1651590210000|2022-05-03 15:03:30|284.47|282.07|284.94|282.54|285|282.6|284.47|282.07|0
1651590220000|2022-05-03 15:03:40|284.47|282.07|284.28|281.88|284.6|282.2|284.28|281.88|0
1651590230000|2022-05-03 15:03:50|284.47|282.07|283.95|281.55|284.47|282.07|283.95|281.55|0
1651590240000|2022-05-03 15:04:00|283.69|281.29|283.95|281.55|284.21|281.81|283.69|281.29|0
1651590250000|2022-05-03 15:04:10|284.08|281.68|283.82|281.42|284.47|282.07|283.82|281.42|0
1651590260000|2022-05-03 15:04:20|283.36|280.96|283.29|280.89|283.69|281.29|283.29|280.89|0
1651590270000|2022-05-03 15:04:30|283.16|280.76|282.38|279.98|283.16|280.76|282.38|279.98|0
1651590280000|2022-05-03 15:04:40|282.77|280.37|282.64|280.24|283.29|280.89|282.64|280.24|0
1651590290000|2022-05-03 15:04:50|282.9|280.5|282.64|280.24|282.9|280.5|282.64|280.24|0
1651590300000|2022-05-03 15:05:00|281.07|278.67|280.23|277.83|281.07|278.67|279.9|277.5|0
1651590310000|2022-05-03 15:05:10|280.68|278.28|280.94|278.54|280.94|278.54|280.68|278.28|0
1651590320000|2022-05-03 15:05:20|280.81|278.41|280.94|278.54|281.07|278.67|280.81|278.41|0
1651590330000|2022-05-03 15:05:30|281.33|278.93|281.85|279.45|281.85|279.45|281.33|278.93|0
1651590340000|2022-05-03 15:05:40|281.72|279.32|281.46|279.06|281.72|279.32|281.46|279.06|0
1651590350000|2022-05-03 15:05:50|281.66|279.26|281.59|279.19|281.66|279.26|281.46|279.06|0
1651590360000|2022-05-03 15:06:00|280.81|278.41|278.99|276.59|280.81|278.41|278.99|276.59|0
1651590370000|2022-05-03 15:06:10|280.42|278.02|281.95|279.55|281.95|279.55|280.16|277.76|0
1651590380000|2022-05-03 15:06:20|282.08|279.68|278.77|276.37|282.08|279.68|278.77|276.37|0
1651590390000|2022-05-03 15:06:30|278.51|276.11|277.99|275.59|278.51|276.11|277.93|275.53|0
1651590400000|2022-05-03 15:06:40|278.12|275.72|278.51|276.11|278.51|276.11|278.12|275.72|0
1651590410000|2022-05-03 15:06:50|278.64|276.24|278.38|275.98|278.77|276.37|278.38|275.98|0
1651590420000|2022-05-03 15:07:00|277.99|275.59|277.86|275.46|277.99|275.59|277.86|275.46|0
1651590430000|2022-05-03 15:07:10|277.99|275.59|275.86|273.46|277.99|275.59|275.86|273.46|0
1651590440000|2022-05-03 15:07:20|276.05|273.65|275.79|273.39|276.05|273.65|275.79|273.39|0
1651590450000|2022-05-03 15:07:30|275.66|273.26|274.5|272.1|275.66|273.26|274.5|272.1|0
1651590460000|2022-05-03 15:07:40|274.38|271.98|274.63|272.23|275.15|272.75|274.38|271.98|0
1651590470000|2022-05-03 15:07:50|274.5|272.1|275.02|272.62|275.02|272.62|274.5|272.1|0
1651590480000|2022-05-03 15:08:00|274.12|271.72|273.61|271.21|274.12|271.72|273.61|271.21|0
1651590490000|2022-05-03 15:08:10|273.35|270.95|273.09|270.69|273.6|271.2|273.09|270.69|0
1651590500000|2022-05-03 15:08:20|273.35|270.95|273.48|271.08|273.48|271.08|273.09|270.69|0
1651590510000|2022-05-03 15:08:30|273.35|270.95|273.22|270.82|273.35|270.95|273.22|270.82|0
1651590520000|2022-05-03 15:08:40|273.35|270.95|273.48|271.08|273.48|271.08|273.09|270.69|0
1651590530000|2022-05-03 15:08:50|272.84|270.44|273.98|271.58|273.98|271.58|272.84|270.44|0
1651590540000|2022-05-03 15:09:00|274.11|271.71|273.98|271.58|274.11|271.71|273.73|271.33|0
1651590550000|2022-05-03 15:09:10|273.73|271.33|273.85|271.45|273.85|271.45|273.47|271.07|0
1651590560000|2022-05-03 15:09:20|273.98|271.58|274.49|272.09|274.49|272.09|273.98|271.58|0
1651590570000|2022-05-03 15:09:30|274.62|272.22|274.62|272.22|274.62|272.22|274.11|271.71|0
1651590580000|2022-05-03 15:09:40|274.75|272.35|274.43|272.03|274.75|272.35|274.43|272.03|0
1651590590000|2022-05-03 15:09:50|274.75|272.35|274.62|272.22|274.75|272.35|274.37|271.97|0
1651590600000|2022-05-03 15:10:00|274.49|272.09|274.43|272.03|274.49|272.09|274.11|271.71|0
1651590610000|2022-05-03 15:10:10|275.91|273.51|276.04|273.64|276.04|273.64|275.78|273.38|0
1651590620000|2022-05-03 15:10:20|275.52|273.12|275.39|272.99|275.52|273.12|275.26|272.86|0
1651590630000|2022-05-03 15:10:30|275.01|272.61|275.14|272.74|275.26|272.86|275.01|272.61|0
1651590640000|2022-05-03 15:10:40|275.26|272.86|275.39|272.99|275.39|272.99|275.26|272.86|0
1651590650000|2022-05-03 15:10:50|275.91|273.51|276.42|274.02|276.42|274.02|275.78|273.38|0
1651590660000|2022-05-03 15:11:00|276.94|274.54|277.71|275.31|278.23|275.83|276.94|274.54|0
1651590670000|2022-05-03 15:11:10|277.58|275.18|277.58|275.18|277.71|275.31|277.58|275.18|0
1651590680000|2022-05-03 15:11:20|277.65|275.25|277.71|275.31|277.71|275.31|277.32|274.92|0
1651590690000|2022-05-03 15:11:30|277.58|275.18|276.94|274.54|277.58|275.18|276.81|274.41|0
1651590700000|2022-05-03 15:11:40|277|274.6|276.55|274.15|277|274.6|276.55|274.15|0
1651590710000|2022-05-03 15:11:50|276.42|274.02|277.58|275.18|277.58|275.18|276.42|274.02|0
1651590720000|2022-05-03 15:12:00|277.45|275.05|277.19|274.79|277.45|275.05|277.19|274.79|0
1651590730000|2022-05-03 15:12:10|277.45|275.05|277.19|274.79|277.45|275.05|277.19|274.79|0
1651590740000|2022-05-03 15:12:20|276.93|274.53|276.8|274.4|276.93|274.53|276.8|274.4|0
1651590750000|2022-05-03 15:12:30|276.93|274.53|277.32|274.92|277.32|274.92|276.93|274.53|0
1651590760000|2022-05-03 15:12:40|277.06|274.66|277.19|274.79|277.19|274.79|276.93|274.53|0
1651590770000|2022-05-03 15:12:50|277.32|274.92|277.7|275.3|277.7|275.3|277.32|274.92|0
1651590780000|2022-05-03 15:13:00|278.22|275.82|278.35|275.95|278.35|275.95|278.22|275.82|0
1651590790000|2022-05-03 15:13:10|277.83|275.43|278.09|275.69|278.09|275.69|277.83|275.43|0
1651590800000|2022-05-03 15:13:20|278.35|275.95|278.74|276.34|278.86|276.46|278.35|275.95|0
1651590810000|2022-05-03 15:13:30|278.86|276.46|278.99|276.59|279.51|277.11|278.86|276.46|0
1651590820000|2022-05-03 15:13:40|278.86|276.46|278.86|276.46|278.86|276.46|278.86|276.46|0
1651590830000|2022-05-03 15:13:50|279.32|276.92|279.25|276.85|279.38|276.98|279.25|276.85|0
1651590840000|2022-05-03 15:14:00|278.86|276.46|279.19|276.79|279.19|276.79|278.74|276.34|0
1651590850000|2022-05-03 15:14:10|279.38|276.98|278.48|276.08|279.38|276.98|278.48|276.08|0
1651590860000|2022-05-03 15:14:20|278.61|276.21|277.7|275.3|278.61|276.21|277.7|275.3|0
1651590870000|2022-05-03 15:14:30|277.83|275.43|278.03|275.63|278.03|275.63|277.77|275.37|0
1651590880000|2022-05-03 15:14:40|278.09|275.69|277.57|275.17|278.09|275.69|277.32|274.92|0
1651590890000|2022-05-03 15:14:50|276.93|274.53|275.65|273.25|276.93|274.53|275.65|273.25|0
1651590900000|2022-05-03 15:15:00|274.75|272.35|273.6|271.2|274.75|272.35|273.6|271.2|0
1651590910000|2022-05-03 15:15:10|273.35|270.95|273.86|271.46|273.86|271.46|273.35|270.95|0
1651590920000|2022-05-03 15:15:20|273.47|271.07|274.37|271.97|274.37|271.97|273.47|271.07|0
1651590930000|2022-05-03 15:15:30|273.98|271.58|274.43|272.03|274.43|272.03|273.98|271.58|0
1651590940000|2022-05-03 15:15:40|275.01|272.61|274.69|272.29|275.01|272.61|274.69|272.29|0
1651590950000|2022-05-03 15:15:50|274.88|272.48|274.49|272.09|274.88|272.48|274.49|272.09|0
1651590960000|2022-05-03 15:16:00|274.75|272.35|274.43|272.03|274.88|272.48|274.43|272.03|0
1651590970000|2022-05-03 15:16:10|274.49|272.09|273.98|271.58|274.49|272.09|273.86|271.46|0
1651590980000|2022-05-03 15:16:20|273.92|271.52|275.13|272.73|275.13|272.73|273.35|270.95|0
1651590990000|2022-05-03 15:16:30|275.26|272.86|274.37|271.97|275.52|273.12|274.37|271.97|0
1651591000000|2022-05-03 15:16:40|274.62|272.22|275.13|272.73|275.26|272.86|274.62|272.22|0
1651591010000|2022-05-03 15:16:50|275.26|272.86|275.77|273.37|275.77|273.37|275.26|272.86|0
1651591020000|2022-05-03 15:17:00|275.9|273.5|275.9|273.5|275.97|273.57|275.9|273.5|0
1651591030000|2022-05-03 15:17:10|276.03|273.63|278.09|275.69|278.09|275.69|276.03|273.63|0
1651591040000|2022-05-03 15:17:20|279.25|276.85|278.47|276.07|279.25|276.85|278.47|276.07|0
1651591050000|2022-05-03 15:17:30|278.6|276.2|278.35|275.95|278.73|276.33|278.35|275.95|0
1651591060000|2022-05-03 15:17:40|278.22|275.82|277.19|274.79|278.22|275.82|277.19|274.79|0
1651591070000|2022-05-03 15:17:50|276.67|274.27|277.06|274.66|277.19|274.79|276.67|274.27|0
1651591080000|2022-05-03 15:18:00|276.54|274.14|277.44|275.04|277.44|275.04|276.54|274.14|0
1651591090000|2022-05-03 15:18:10|276.93|274.53|277.06|274.66|277.19|274.79|276.93|274.53|0
1651591100000|2022-05-03 15:18:20|276.54|274.14|275.39|272.99|276.54|274.14|275.39|272.99|0
1651591110000|2022-05-03 15:18:30|275.26|272.86|274.81|272.41|275.26|272.86|274.81|272.41|0
1651591120000|2022-05-03 15:18:40|275|272.6|275|272.6|275.26|272.86|275|272.6|0
1651591130000|2022-05-03 15:18:50|274.62|272.22|275.13|272.73|275.13|272.73|274.62|272.22|0
1651591140000|2022-05-03 15:19:00|274.88|272.48|275.52|273.12|275.52|273.12|274.88|272.48|0
1651591150000|2022-05-03 15:19:10|275.64|273.24|276.29|273.89|276.29|273.89|275.64|273.24|0
1651591160000|2022-05-03 15:19:20|276.41|274.01|276.67|274.27|276.8|274.4|276.41|274.01|0
1651591170000|2022-05-03 15:19:30|276.16|273.76|276.67|274.27|276.67|274.27|276.03|273.63|0
1651591180000|2022-05-03 15:19:40|275.9|273.5|276.29|273.89|276.41|274.01|275.9|273.5|0
1651591190000|2022-05-03 15:19:50|275.52|273.12|275.64|273.24|275.64|273.24|275.52|273.12|0
1651591200000|2022-05-03 15:20:00|275.52|273.12|275.52|273.12|275.52|273.12|275.45|273.05|0
1651591210000|2022-05-03 15:20:10|275|272.6|273.98|271.58|275|272.6|273.98|271.58|0
1651591220000|2022-05-03 15:20:20|273.73|271.33|273.22|270.82|273.73|271.33|273.22|270.82|0
1651591230000|2022-05-03 15:20:30|273.34|270.94|273.73|271.33|273.85|271.45|273.34|270.94|0
1651591240000|2022-05-03 15:20:40|273.34|270.94|273.22|270.82|273.47|271.07|273.22|270.82|0
1651591250000|2022-05-03 15:20:50|273.73|271.33|273.73|271.33|273.73|271.33|273.47|271.07|0
1651591260000|2022-05-03 15:21:00|273.34|270.94|273.73|271.33|273.98|271.58|273.34|270.94|0
1651591270000|2022-05-03 15:21:10|274.11|271.71|273.85|271.45|274.11|271.71|273.85|271.45|0
1651591280000|2022-05-03 15:21:20|273.47|271.07|273.47|271.07|273.6|271.2|273.47|271.07|0
1651591290000|2022-05-03 15:21:30|273.85|271.45|274.36|271.96|274.36|271.96|273.6|271.2|0
1651591300000|2022-05-03 15:21:40|274.24|271.84|273.98|271.58|274.36|271.96|273.98|271.58|0
1651591310000|2022-05-03 15:21:50|273.85|271.45|273.85|271.45|273.85|271.45|273.85|271.45|0
1651591320000|2022-05-03 15:22:00|273.6|271.2|273.09|270.69|273.6|271.2|273.09|270.69|0
1651591330000|2022-05-03 15:22:10|273.41|271.01|272.96|270.56|273.47|271.07|272.96|270.56|0
1651591340000|2022-05-03 15:22:20|272.71|270.31|273.09|270.69|273.09|270.69|272.71|270.31|0
1651591350000|2022-05-03 15:22:30|273.21|270.81|273.85|271.45|273.85|271.45|273.21|270.81|0
1651591360000|2022-05-03 15:22:40|273.98|271.58|273.85|271.45|274.36|271.96|273.85|271.45|0
1651591370000|2022-05-03 15:22:50|273.98|271.58|273.6|271.2|273.98|271.58|273.34|270.94|0
1651591380000|2022-05-03 15:23:00|274.11|271.71|273.72|271.32|274.11|271.71|273.47|271.07|0
1651591390000|2022-05-03 15:23:10|273.6|271.2|273.47|271.07|273.72|271.32|273.47|271.07|0
1651591400000|2022-05-03 15:23:20|273.34|270.94|273.47|271.07|273.85|271.45|273.34|270.94|0
1651591410000|2022-05-03 15:23:30|273.34|270.94|272.96|270.56|273.34|270.94|272.96|270.56|0
1651591420000|2022-05-03 15:23:40|272.83|270.43|273.21|270.81|273.34|270.94|272.83|270.43|0
1651591430000|2022-05-03 15:23:50|272.96|270.56|273.09|270.69|273.09|270.69|272.7|270.3|0
1651591440000|2022-05-03 15:24:00|273.21|270.81|272.83|270.43|273.21|270.81|272.83|270.43|0
1651591450000|2022-05-03 15:24:10|272.7|270.3|273.09|270.69|273.09|270.69|272.7|270.3|0
1651591460000|2022-05-03 15:24:20|273.21|270.81|272.96|270.56|273.34|270.94|272.96|270.56|0
1651591470000|2022-05-03 15:24:30|272.7|270.3|272.45|270.05|272.7|270.3|272.45|270.05|0
1651591480000|2022-05-03 15:24:40|272.07|269.67|271.69|269.29|272.07|269.67|271.56|269.16|0
1651591490000|2022-05-03 15:24:50|271.43|269.03|271.56|269.16|271.81|269.41|271.43|269.03|0
1651591500000|2022-05-03 15:25:00|272.01|269.61|271.69|269.29|272.01|269.61|271.69|269.29|0
1651591510000|2022-05-03 15:25:10|271.94|269.54|271.81|269.41|271.94|269.54|271.69|269.29|0
1651591520000|2022-05-03 15:25:20|271.69|269.29|271.05|268.65|271.69|269.29|271.05|268.65|0
1651591530000|2022-05-03 15:25:30|271.18|268.78|272.07|269.67|272.07|269.67|271.18|268.78|0
1651591540000|2022-05-03 15:25:40|272.32|269.92|271.69|269.29|272.32|269.92|271.69|269.29|0
1651591550000|2022-05-03 15:25:50|271.56|269.16|272.01|269.61|272.01|269.61|271.43|269.03|0
1651591560000|2022-05-03 15:26:00|272.32|269.92|272.32|269.92|272.32|269.92|272.19|269.79|0
1651591570000|2022-05-03 15:26:10|271.94|269.54|272.32|269.92|272.32|269.92|271.94|269.54|0
1651591580000|2022-05-03 15:26:20|271.94|269.54|272.19|269.79|272.19|269.79|271.94|269.54|0
1651591590000|2022-05-03 15:26:30|271.94|269.54|271.81|269.41|271.94|269.54|271.75|269.35|0
1651591600000|2022-05-03 15:26:40|272.19|269.79|271.81|269.41|272.19|269.79|271.81|269.41|0
1651591610000|2022-05-03 15:26:50|272.07|269.67|272.07|269.67|272.07|269.67|271.94|269.54|0
1651591620000|2022-05-03 15:27:00|272.83|270.43|272.83|270.43|272.83|270.43|272.58|270.18|0
1651591630000|2022-05-03 15:27:10|273.72|271.32|273.47|271.07|273.85|271.45|273.47|271.07|0
1651591640000|2022-05-03 15:27:20|273.59|271.19|273.21|270.81|273.59|271.19|273.21|270.81|0
1651591650000|2022-05-03 15:27:30|272.96|270.56|273.34|270.94|273.34|270.94|272.83|270.43|0
1651591660000|2022-05-03 15:27:40|273.21|270.81|273.21|270.81|273.21|270.81|273.21|270.81|0
1651591670000|2022-05-03 15:27:50|273.34|270.94|273.47|271.07|273.47|271.07|273.34|270.94|0
1651591680000|2022-05-03 15:28:00|273.34|270.94|273.59|271.19|273.59|271.19|273.21|270.81|0
1651591690000|2022-05-03 15:28:10|273.72|271.32|273.79|271.39|273.98|271.58|273.72|271.32|0
1651591700000|2022-05-03 15:28:20|273.21|270.81|273.72|271.32|273.72|271.32|273.21|270.81|0
1651591710000|2022-05-03 15:28:30|274.23|271.83|274.49|272.09|274.74|272.34|274.23|271.83|0
1651591720000|2022-05-03 15:28:40|273.85|271.45|273.72|271.32|273.85|271.45|273.59|271.19|0
1651591730000|2022-05-03 15:28:50|273.85|271.45|273.85|271.45|273.85|271.45|273.85|271.45|0
1651591740000|2022-05-03 15:29:00|273.59|271.19|273.98|271.58|273.98|271.58|273.59|271.19|0
1651591750000|2022-05-03 15:29:10|274.23|271.83|274.1|271.7|274.23|271.83|274.04|271.64|0
1651591760000|2022-05-03 15:29:20|274.23|271.83|274.36|271.96|274.49|272.09|274.1|271.7|0
1651591770000|2022-05-03 15:29:30|274.49|272.09|274.49|272.09|274.49|272.09|274.36|271.96|0
1651591780000|2022-05-03 15:29:40|274.61|272.21|274.23|271.83|274.61|272.21|274.23|271.83|0
1651591790000|2022-05-03 15:29:50|273.97|271.57|273.85|271.45|274.1|271.7|273.85|271.45|0
1651591800000|2022-05-03 15:30:00|272.96|270.56|272.95|270.55|273.34|270.94|272.95|270.55|0
1651591810000|2022-05-03 15:30:10|272.7|270.3|272.7|270.3|272.7|270.3|272.45|270.05|0
1651591820000|2022-05-03 15:30:20|272.32|269.92|272.7|270.3|272.7|270.3|272.32|269.92|0
1651591830000|2022-05-03 15:30:30|273.34|270.94|272.95|270.55|273.34|270.94|272.95|270.55|0
1651591840000|2022-05-03 15:30:40|272.7|270.3|272.57|270.17|272.7|270.3|272.57|270.17|0
1651591850000|2022-05-03 15:30:50|272.45|270.05|272.06|269.66|272.45|270.05|272.06|269.66|0
1651591860000|2022-05-03 15:31:00|272.51|270.11|272.32|269.92|272.7|270.3|272.32|269.92|0
1651591870000|2022-05-03 15:31:10|272.19|269.79|272.06|269.66|272.32|269.92|271.94|269.54|0
1651591880000|2022-05-03 15:31:20|271.94|269.54|272.83|270.43|273.21|270.81|271.94|269.54|0
1651591890000|2022-05-03 15:31:30|272.32|269.92|272.19|269.79|272.57|270.17|272.19|269.79|0
1651591900000|2022-05-03 15:31:40|271.94|269.54|271.68|269.28|271.94|269.54|271.56|269.16|0
1651591910000|2022-05-03 15:31:50|272.44|270.04|272.83|270.43|272.83|270.43|272.44|270.04|0
1651591920000|2022-05-03 15:32:00|272.32|269.92|272.19|269.79|272.32|269.92|272.06|269.66|0
1651591930000|2022-05-03 15:32:10|272.06|269.66|272.51|270.11|272.51|270.11|272.06|269.66|0
1651591940000|2022-05-03 15:32:20|272.44|270.04|272.19|269.79|272.44|270.04|272.19|269.79|0
1651591950000|2022-05-03 15:32:30|271.94|269.54|271.94|269.54|271.94|269.54|271.81|269.41|0
1651591960000|2022-05-03 15:32:40|271.68|269.28|271.3|268.9|271.68|269.28|271.3|268.9|0
1651591970000|2022-05-03 15:32:50|271.43|269.03|271.43|269.03|271.49|269.09|271.43|269.03|0
1651591980000|2022-05-03 15:33:00|271.05|268.65|270.79|268.39|271.05|268.65|270.79|268.39|0
1651591990000|2022-05-03 15:33:10|270.29|267.89|270.79|268.39|270.79|268.39|270.29|267.89|0
1651592000000|2022-05-03 15:33:20|270.73|268.33|270.79|268.39|270.79|268.39|270.54|268.14|0
1651592010000|2022-05-03 15:33:30|270.54|268.14|270.29|267.89|270.54|268.14|270.29|267.89|0
1651592020000|2022-05-03 15:33:40|270.16|267.76|269.15|266.75|270.16|267.76|269.15|266.75|0
1651592030000|2022-05-03 15:33:50|269.28|266.88|269.28|266.88|269.28|266.88|269.15|266.75|0
1651592040000|2022-05-03 15:34:00|269.15|266.75|269.03|266.63|269.28|266.88|269.03|266.63|0
1651592050000|2022-05-03 15:34:10|269.15|266.75|269.15|266.75|269.15|266.75|269.03|266.63|0
1651592060000|2022-05-03 15:34:20|269.28|266.88|269.15|266.75|269.28|266.88|269.15|266.75|0
1651592070000|2022-05-03 15:34:30|269.4|267|269.53|267.13|269.53|267.13|269.28|266.88|0
1651592080000|2022-05-03 15:34:40|269.66|267.26|269.78|267.38|269.78|267.38|269.66|267.26|0
1651592090000|2022-05-03 15:34:50|269.91|267.51|270.03|267.63|270.03|267.63|269.91|267.51|0
1651592100000|2022-05-03 15:35:00|270.16|267.76|270.92|268.52|270.92|268.52|269.97|267.57|0
1651592110000|2022-05-03 15:35:10|271.55|269.15|272.32|269.92|272.32|269.92|271.55|269.15|0
1651592120000|2022-05-03 15:35:20|273.08|270.68|272.44|270.04|273.08|270.68|272.44|270.04|0
1651592130000|2022-05-03 15:35:30|272.32|269.92|272.44|270.04|272.7|270.3|272.32|269.92|0
1651592140000|2022-05-03 15:35:40|272.57|270.17|272.57|270.17|272.82|270.42|272.57|270.17|0
1651592150000|2022-05-03 15:35:50|272.44|270.04|273.21|270.81|273.21|270.81|272.44|270.04|0
1651592160000|2022-05-03 15:36:00|272.82|270.42|273.08|270.68|273.08|270.68|272.7|270.3|0
1651592170000|2022-05-03 15:36:10|272.95|270.55|272.95|270.55|272.95|270.55|272.82|270.42|0
1651592180000|2022-05-03 15:36:20|273.08|270.68|272.32|269.92|273.08|270.68|272.32|269.92|0
1651592190000|2022-05-03 15:36:30|272.19|269.79|272.31|269.91|272.31|269.91|272.19|269.79|0
1651592200000|2022-05-03 15:36:40|272.44|270.04|272.82|270.42|272.82|270.42|272.44|270.04|0
1651592210000|2022-05-03 15:36:50|273.08|270.68|272.95|270.55|273.08|270.68|272.95|270.55|0
1651592220000|2022-05-03 15:37:00|272.57|270.17|273.33|270.93|273.33|270.93|272.57|270.17|0
1651592230000|2022-05-03 15:37:10|273.21|270.81|273.46|271.06|273.46|271.06|273.08|270.68|0
1651592240000|2022-05-03 15:37:20|273.72|271.32|273.08|270.68|273.72|271.32|273.08|270.68|0
1651592250000|2022-05-03 15:37:30|273.46|271.06|273.46|271.06|273.46|271.06|273.33|270.93|0
1651592260000|2022-05-03 15:37:40|273.33|270.93|273.59|271.19|273.59|271.19|273.33|270.93|0
1651592270000|2022-05-03 15:37:50|273.71|271.31|273.2|270.8|273.71|271.31|273.2|270.8|0
1651592280000|2022-05-03 15:38:00|273.97|271.57|274.23|271.83|274.61|272.21|273.97|271.57|0
1651592290000|2022-05-03 15:38:10|274.48|272.08|274.61|272.21|274.61|272.21|274.48|272.08|0
1651592300000|2022-05-03 15:38:20|274.23|271.83|274.22|271.82|274.48|272.08|273.97|271.57|0
1651592310000|2022-05-03 15:38:30|274.48|272.08|274.61|272.21|274.61|272.21|274.48|272.08|0
1651592320000|2022-05-03 15:38:40|274.48|272.08|274.61|272.21|274.61|272.21|274.48|272.08|0
1651592330000|2022-05-03 15:38:50|274.74|272.34|274.8|272.4|274.86|272.46|274.74|272.34|0
1651592340000|2022-05-03 15:39:00|275.12|272.72|275.63|273.23|275.76|273.36|275.12|272.72|0
1651592350000|2022-05-03 15:39:10|276.02|273.62|275.38|272.98|276.02|273.62|275.38|272.98|0
1651592360000|2022-05-03 15:39:20|275.25|272.85|275.63|273.23|275.63|273.23|275.25|272.85|0
1651592370000|2022-05-03 15:39:30|275.5|273.1|275.38|272.98|275.5|273.1|275.38|272.98|0
1651592380000|2022-05-03 15:39:40|275.5|273.1|275.63|273.23|275.63|273.23|275.25|272.85|0
1651592390000|2022-05-03 15:39:50|275.57|273.17|275.38|272.98|275.57|273.17|275.38|272.98|0
1651592400000|2022-05-03 15:40:00|275.12|272.72|274.48|272.08|275.12|272.72|274.35|271.95|0
1651592410000|2022-05-03 15:40:10|274.1|271.7|274.1|271.7|274.1|271.7|274.1|271.7|0
1651592420000|2022-05-03 15:40:20|273.97|271.57|274.35|271.95|274.35|271.95|273.71|271.31|0
1651592430000|2022-05-03 15:40:30|274.48|272.08|274.35|271.95|274.48|272.08|274.35|271.95|0
1651592440000|2022-05-03 15:40:40|274.22|271.82|273.97|271.57|274.22|271.82|273.97|271.57|0
1651592450000|2022-05-03 15:40:50|274.1|271.7|274.35|271.95|274.35|271.95|274.1|271.7|0
1651592460000|2022-05-03 15:41:00|274.61|272.21|274.22|271.82|274.61|272.21|274.22|271.82|0
1651592470000|2022-05-03 15:41:10|274.48|272.08|273.97|271.57|274.48|272.08|273.97|271.57|0
1651592480000|2022-05-03 15:41:20|274.03|271.63|273.84|271.44|274.03|271.63|273.84|271.44|0
1651592490000|2022-05-03 15:41:30|273.97|271.57|274.86|272.46|274.86|272.46|273.97|271.57|0
1651592500000|2022-05-03 15:41:40|274.73|272.33|274.22|271.82|274.73|272.33|274.22|271.82|0
1651592510000|2022-05-03 15:41:50|273.97|271.57|273.84|271.44|273.97|271.57|273.84|271.44|0
1651592520000|2022-05-03 15:42:00|273.71|271.31|273.2|270.8|273.71|271.31|273.2|270.8|0
1651592530000|2022-05-03 15:42:10|273.07|270.67|273.33|270.93|273.33|270.93|272.95|270.55|0
1651592540000|2022-05-03 15:42:20|273.46|271.06|273.2|270.8|273.46|271.06|273.07|270.67|0
1651592550000|2022-05-03 15:42:30|273.07|270.67|272.44|270.04|273.07|270.67|272.44|270.04|0
1651592560000|2022-05-03 15:42:40|272.31|269.91|272.44|270.04|272.44|270.04|272.31|269.91|0
1651592570000|2022-05-03 15:42:50|272.69|270.29|272.69|270.29|272.82|270.42|272.69|270.29|0
1651592580000|2022-05-03 15:43:00|272.18|269.78|271.55|269.15|272.18|269.78|271.55|269.15|0
1651592590000|2022-05-03 15:43:10|271.93|269.53|272.57|270.17|272.57|270.17|271.93|269.53|0
1651592600000|2022-05-03 15:43:20|272.69|270.29|272.95|270.55|272.95|270.55|272.69|270.29|0
1651592610000|2022-05-03 15:43:30|272.82|270.42|272.56|270.16|272.82|270.42|272.56|270.16|0
1651592620000|2022-05-03 15:43:40|273.71|271.31|273.33|270.93|273.71|271.31|273.33|270.93|0
1651592630000|2022-05-03 15:43:50|273.46|271.06|273.2|270.8|273.46|271.06|273.2|270.8|0
1651592640000|2022-05-03 15:44:00|272.95|270.55|272.95|270.55|273.07|270.67|272.95|270.55|0
1651592650000|2022-05-03 15:44:10|272.69|270.29|272.82|270.42|272.82|270.42|272.56|270.16|0
1651592660000|2022-05-03 15:44:20|273.2|270.8|274.22|271.82|274.22|271.82|273.2|270.8|0
1651592670000|2022-05-03 15:44:30|274.48|272.08|274.09|271.69|274.73|272.33|274.09|271.69|0
1651592680000|2022-05-03 15:44:40|273.97|271.57|273.97|271.57|273.97|271.57|273.84|271.44|0
1651592690000|2022-05-03 15:44:50|274.22|271.82|274.73|272.33|274.73|272.33|274.22|271.82|0
1651592700000|2022-05-03 15:45:00|274.86|272.46|274.48|272.08|274.86|272.46|274.48|272.08|0
1651592710000|2022-05-03 15:45:10|274.35|271.95|274.73|272.33|274.73|272.33|274.35|271.95|0
1651592720000|2022-05-03 15:45:20|274.6|272.2|274.73|272.33|274.86|272.46|274.6|272.2|0
1651592730000|2022-05-03 15:45:30|274.8|272.4|275.88|273.48|275.88|273.48|274.8|272.4|0
1651592740000|2022-05-03 15:45:40|276.01|273.61|276.01|273.61|276.01|273.61|276.01|273.61|0
1651592750000|2022-05-03 15:45:50|276.27|273.87|275.88|273.48|276.27|273.87|275.88|273.48|0
1651592760000|2022-05-03 15:46:00|276.01|273.61|276.78|274.38|276.78|274.38|276.01|273.61|0
1651592770000|2022-05-03 15:46:10|277.17|274.77|276.91|274.51|277.17|274.77|276.78|274.38|0
1651592780000|2022-05-03 15:46:20|277.04|274.64|276.53|274.13|277.04|274.64|276.53|274.13|0
1651592790000|2022-05-03 15:46:30|276.27|273.87|276.01|273.61|276.27|273.87|275.88|273.48|0
1651592800000|2022-05-03 15:46:40|276.4|274|276.46|274.06|276.53|274.13|276.27|273.87|0
1651592810000|2022-05-03 15:46:50|276.78|274.38|276.27|273.87|276.78|274.38|276.27|273.87|0
1651592820000|2022-05-03 15:47:00|276.4|274|276.14|273.74|276.4|274|276.14|273.74|0
1651592830000|2022-05-03 15:47:10|276.27|273.87|275.63|273.23|276.27|273.87|275.63|273.23|0
1651592840000|2022-05-03 15:47:20|275.76|273.36|275.75|273.35|275.76|273.36|275.37|272.97|0
1651592850000|2022-05-03 15:47:30|275.88|273.48|275.75|273.35|275.88|273.48|275.75|273.35|0
1651592860000|2022-05-03 15:47:40|275.57|273.17|275.63|273.23|275.63|273.23|275.37|272.97|0
1651592870000|2022-05-03 15:47:50|275.88|273.48|275.75|273.35|275.88|273.48|275.63|273.23|0
1651592880000|2022-05-03 15:48:00|275.5|273.1|275.31|272.91|275.63|273.23|275.31|272.91|0
1651592890000|2022-05-03 15:48:10|275.24|272.84|275.88|273.48|275.88|273.48|275.11|272.71|0
1651592900000|2022-05-03 15:48:20|275.75|273.35|275.5|273.1|275.75|273.35|275.5|273.1|0
1651592910000|2022-05-03 15:48:30|275.56|273.16|275.63|273.23|275.63|273.23|275.37|272.97|0
1651592920000|2022-05-03 15:48:40|275.88|273.48|275.63|273.23|275.88|273.48|275.63|273.23|0
1651592930000|2022-05-03 15:48:50|275.75|273.35|276.01|273.61|276.01|273.61|275.75|273.35|0
1651592940000|2022-05-03 15:49:00|275.56|273.16|275.11|272.71|275.56|273.16|275.11|272.71|0
1651592950000|2022-05-03 15:49:10|275.24|272.84|274.99|272.59|275.37|272.97|274.99|272.59|0
1651592960000|2022-05-03 15:49:20|274.86|272.46|275.24|272.84|275.24|272.84|274.73|272.33|0
1651592970000|2022-05-03 15:49:30|275.5|273.1|275.75|273.35|275.88|273.48|275.5|273.1|0
1651592980000|2022-05-03 15:49:40|275.88|273.48|275.5|273.1|275.88|273.48|275.5|273.1|0
1651592990000|2022-05-03 15:49:50|275.37|272.97|275.11|272.71|275.37|272.97|275.11|272.71|0
1651593000000|2022-05-03 15:50:00|274.98|272.58|275.11|272.71|275.11|272.71|274.86|272.46|0
1651593010000|2022-05-03 15:50:10|275.24|272.84|275.63|273.23|275.63|273.23|275.24|272.84|0
1651593020000|2022-05-03 15:50:20|275.5|273.1|275.75|273.35|275.88|273.48|275.5|273.1|0
1651593030000|2022-05-03 15:50:30|275.5|273.1|275.37|272.97|275.5|273.1|275.37|272.97|0
1651593040000|2022-05-03 15:50:40|275.62|273.22|276.14|273.74|276.14|273.74|275.62|273.22|0
1651593050000|2022-05-03 15:50:50|276.52|274.12|276.52|274.12|276.65|274.25|276.52|274.12|0
1651593060000|2022-05-03 15:51:00|276.39|273.99|276.65|274.25|276.91|274.51|276.39|273.99|0
1651593070000|2022-05-03 15:51:10|276.52|274.12|276.52|274.12|276.65|274.25|276.39|273.99|0
1651593080000|2022-05-03 15:51:20|276.39|273.99|276.01|273.61|276.39|273.99|276.01|273.61|0
1651593090000|2022-05-03 15:51:30|276.14|273.74|276.14|273.74|276.27|273.87|276.14|273.74|0
1651593100000|2022-05-03 15:51:40|276.27|273.87|276.33|273.93|276.39|273.99|276.27|273.87|0
1651593110000|2022-05-03 15:51:50|276.46|274.06|276.01|273.61|276.46|274.06|276.01|273.61|0
1651593120000|2022-05-03 15:52:00|276.14|273.74|276.01|273.61|276.14|273.74|275.75|273.35|0
1651593130000|2022-05-03 15:52:10|275.88|273.48|275.37|272.97|275.95|273.55|275.37|272.97|0
1651593140000|2022-05-03 15:52:20|275.18|272.78|274.98|272.58|275.24|272.84|274.98|272.58|0
1651593150000|2022-05-03 15:52:30|275.24|272.84|275.75|273.35|275.75|273.35|275.24|272.84|0
1651593160000|2022-05-03 15:52:40|275.5|273.1|274.86|272.46|275.5|273.1|274.86|272.46|0
1651593170000|2022-05-03 15:52:50|274.6|272.2|275.24|272.84|275.24|272.84|274.6|272.2|0
1651593180000|2022-05-03 15:53:00|275.75|273.35|276.01|273.61|276.01|273.61|275.5|273.1|0
1651593190000|2022-05-03 15:53:10|276.2|273.8|276.14|273.74|276.52|274.12|276.14|273.74|0
1651593200000|2022-05-03 15:53:20|276.26|273.86|276.01|273.61|276.26|273.86|275.88|273.48|0
1651593210000|2022-05-03 15:53:30|275.75|273.35|276.26|273.86|276.26|273.86|275.75|273.35|0
1651593220000|2022-05-03 15:53:40|276.39|273.99|274.98|272.58|276.39|273.99|274.98|272.58|0
1651593230000|2022-05-03 15:53:50|275.11|272.71|274.85|272.45|275.11|272.71|274.85|272.45|0
1651593240000|2022-05-03 15:54:00|275.05|272.65|274.92|272.52|275.24|272.84|274.92|272.52|0
1651593250000|2022-05-03 15:54:10|274.6|272.2|274.6|272.2|274.6|272.2|274.47|272.07|0
1651593260000|2022-05-03 15:54:20|274.34|271.94|274.09|271.69|274.47|272.07|274.09|271.69|0
1651593270000|2022-05-03 15:54:30|274.22|271.82|274.54|272.14|274.54|272.14|274.09|271.69|0
1651593280000|2022-05-03 15:54:40|274.73|272.33|274.85|272.45|274.85|272.45|274.54|272.14|0
1651593290000|2022-05-03 15:54:50|274.98|272.58|275.24|272.84|275.24|272.84|274.92|272.52|0
1651593300000|2022-05-03 15:55:00|275.3|272.9|275.75|273.35|275.88|273.48|275.3|272.9|0
1651593310000|2022-05-03 15:55:10|275.62|273.22|274.73|272.33|275.62|273.22|274.73|272.33|0
1651593320000|2022-05-03 15:55:20|274.66|272.26|274.6|272.2|274.66|272.26|274.47|272.07|0
1651593330000|2022-05-03 15:55:30|274.47|272.07|273.96|271.56|274.47|272.07|273.96|271.56|0
1651593340000|2022-05-03 15:55:40|274.09|271.69|274.21|271.81|274.21|271.81|273.83|271.43|0
1651593350000|2022-05-03 15:55:50|274.47|272.07|274.66|272.26|274.73|272.33|274.47|272.07|0
1651593360000|2022-05-03 15:56:00|274.6|272.2|275.11|272.71|275.11|272.71|274.6|272.2|0
1651593370000|2022-05-03 15:56:10|275.37|272.97|275.37|272.97|275.75|273.35|275.37|272.97|0
1651593380000|2022-05-03 15:56:20|275.11|272.71|274.98|272.58|275.11|272.71|274.98|272.58|0
1651593390000|2022-05-03 15:56:30|274.85|272.45|274.85|272.45|274.98|272.58|274.85|272.45|0
1651593400000|2022-05-03 15:56:40|274.6|272.2|275.11|272.71|275.24|272.84|274.6|272.2|0
1651593410000|2022-05-03 15:56:50|274.85|272.45|275.36|272.96|275.62|273.22|274.85|272.45|0
1651593420000|2022-05-03 15:57:00|275.62|273.22|276.39|273.99|276.39|273.99|275.62|273.22|0
1651593430000|2022-05-03 15:57:10|276.26|273.86|275.49|273.09|276.26|273.86|275.49|273.09|0
1651593440000|2022-05-03 15:57:20|275.24|272.84|274.85|272.45|275.24|272.84|274.72|272.32|0
1651593450000|2022-05-03 15:57:30|274.54|272.14|274.28|271.88|274.54|272.14|274.28|271.88|0
1651593460000|2022-05-03 15:57:40|275.11|272.71|275.11|272.71|275.11|272.71|274.85|272.45|0
1651593470000|2022-05-03 15:57:50|274.85|272.45|274.47|272.07|274.85|272.45|274.47|272.07|0
1651593480000|2022-05-03 15:58:00|274.85|272.45|274.34|271.94|274.85|272.45|274.34|271.94|0
1651593490000|2022-05-03 15:58:10|274.47|272.07|273.7|271.3|274.47|272.07|273.7|271.3|0
1651593500000|2022-05-03 15:58:20|273.96|271.56|274.08|271.68|274.08|271.68|273.96|271.56|0
1651593510000|2022-05-03 15:58:30|274.21|271.81|274.21|271.81|274.34|271.94|274.02|271.62|0
1651593520000|2022-05-03 15:58:40|274.6|272.2|274.72|272.32|274.72|272.32|274.6|272.2|0
1651593530000|2022-05-03 15:58:50|274.34|271.94|274.72|272.32|274.85|272.45|274.34|271.94|0
1651593540000|2022-05-03 15:59:00|274.21|271.81|274.08|271.68|274.21|271.81|274.08|271.68|0
1651593550000|2022-05-03 15:59:10|273.9|271.5|273.83|271.43|274.15|271.75|273.83|271.43|0
1651593560000|2022-05-03 15:59:20|274.08|271.68|273.83|271.43|274.08|271.68|273.7|271.3|0
1651593570000|2022-05-03 15:59:30|273.7|271.3|273.96|271.56|273.96|271.56|273.7|271.3|0
1651593580000|2022-05-03 15:59:40|274.21|271.81|274.34|271.94|274.34|271.94|274.21|271.81|0
1651593590000|2022-05-03 15:59:50|274.08|271.68|274.08|271.68|274.21|271.81|273.96|271.56|0
1651593600000|2022-05-03 16:00:00|274.28|271.88|274.08|271.68|274.28|271.88|273.83|271.43|0
1651593610000|2022-05-03 16:00:10|274.34|271.94|274.34|271.94|274.34|271.94|273.96|271.56|0
1651593620000|2022-05-03 16:00:20|274.72|272.32|274.59|272.19|274.85|272.45|274.41|272.01|0
1651593630000|2022-05-03 16:00:30|274.85|272.45|274.85|272.45|275.23|272.83|274.85|272.45|0
1651593640000|2022-05-03 16:00:40|274.59|272.19|274.59|272.19|274.72|272.32|274.59|272.19|0
1651593650000|2022-05-03 16:00:50|274.21|271.81|274.08|271.68|274.21|271.81|273.96|271.56|0
1651593660000|2022-05-03 16:01:00|273.83|271.43|273.7|271.3|273.83|271.43|273.57|271.17|0
1651593670000|2022-05-03 16:01:10|274.21|271.81|273.7|271.3|274.21|271.81|273.7|271.3|0
1651593680000|2022-05-03 16:01:20|273.77|271.37|273.19|270.79|273.77|271.37|273.19|270.79|0
1651593690000|2022-05-03 16:01:30|272.81|270.41|272.3|269.9|272.81|270.41|272.3|269.9|0
1651593700000|2022-05-03 16:01:40|271.03|268.63|271.03|268.63|271.03|268.63|270.78|268.38|0
1651593710000|2022-05-03 16:01:50|271.54|269.14|271.54|269.14|271.66|269.26|271.54|269.14|0
1651593720000|2022-05-03 16:02:00|271.92|269.52|272.17|269.77|272.17|269.77|271.92|269.52|0
1651593730000|2022-05-03 16:02:10|272.05|269.65|271.16|268.76|272.05|269.65|271.16|268.76|0
1651593740000|2022-05-03 16:02:20|271.03|268.63|271.28|268.88|271.28|268.88|270.65|268.25|0
1651593750000|2022-05-03 16:02:30|271.16|268.76|270.4|268|271.16|268.76|270.4|268|0
1651593760000|2022-05-03 16:02:40|270.34|267.94|270.65|268.25|270.65|268.25|270.34|267.94|0
1651593770000|2022-05-03 16:02:50|271.16|268.76|270.84|268.44|271.41|269.01|270.84|268.44|0
1651593780000|2022-05-03 16:03:00|270.52|268.12|269.76|267.36|270.52|268.12|269.76|267.36|0
1651593790000|2022-05-03 16:03:10|270.27|267.87|270.52|268.12|270.52|268.12|270.27|267.87|0
1651593800000|2022-05-03 16:03:20|269.89|267.49|270.27|267.87|270.27|267.87|269.89|267.49|0
1651593810000|2022-05-03 16:03:30|270.14|267.74|270.02|267.62|270.14|267.74|269.89|267.49|0
1651593820000|2022-05-03 16:03:40|269.89|267.49|270.4|268|270.52|268.12|269.89|267.49|0
1651593830000|2022-05-03 16:03:50|270.27|267.87|271.03|268.63|271.03|268.63|270.27|267.87|0
1651593840000|2022-05-03 16:04:00|270.78|268.38|271.03|268.63|271.03|268.63|270.78|268.38|0
1651593850000|2022-05-03 16:04:10|270.9|268.5|271.16|268.76|271.16|268.76|270.9|268.5|0
1651593860000|2022-05-03 16:04:20|271.03|268.63|271.41|269.01|271.41|269.01|271.03|268.63|0
1651593870000|2022-05-03 16:04:30|271.54|269.14|271.54|269.14|271.66|269.26|271.41|269.01|0
1651593880000|2022-05-03 16:04:40|271.66|269.26|271.66|269.26|271.73|269.33|271.66|269.26|0
1651593890000|2022-05-03 16:04:50|271.54|269.14|271.54|269.14|271.92|269.52|271.54|269.14|0
1651593900000|2022-05-03 16:05:00|271.66|269.26|272.93|270.53|272.93|270.53|271.66|269.26|0
1651593910000|2022-05-03 16:05:10|273.32|270.92|274.46|272.06|274.46|272.06|273.19|270.79|0
1651593920000|2022-05-03 16:05:20|274.85|272.45|274.72|272.32|275.23|272.83|274.72|272.32|0
1651593930000|2022-05-03 16:05:30|274.21|271.81|273.7|271.3|274.4|272|273.7|271.3|0
1651593940000|2022-05-03 16:05:40|273.83|271.43|275.1|272.7|275.68|273.28|273.83|271.43|0
1651593950000|2022-05-03 16:05:50|275.62|273.22|276|273.6|276.13|273.73|275.62|273.22|0
1651593960000|2022-05-03 16:06:00|276.26|273.86|276.9|274.5|277.16|274.76|276.26|273.86|0
1651593970000|2022-05-03 16:06:10|276.77|274.37|277.93|275.53|277.93|275.53|276.77|274.37|0
1651593980000|2022-05-03 16:06:20|278.7|276.3|278.96|276.56|278.96|276.56|278.7|276.3|0
1651593990000|2022-05-03 16:06:30|278.83|276.43|278.83|276.43|278.83|276.43|278.57|276.17|0
1651594000000|2022-05-03 16:06:40|278.44|276.04|279.22|276.82|279.22|276.82|278.44|276.04|0
1651594010000|2022-05-03 16:06:50|279.16|276.76|279.09|276.69|279.22|276.82|279.09|276.69|0
1651594020000|2022-05-03 16:07:00|279.87|277.47|280|277.6|280.13|277.73|279.87|277.47|0
1651594030000|2022-05-03 16:07:10|280.13|277.73|279.74|277.34|280.13|277.73|279.74|277.34|0
1651594040000|2022-05-03 16:07:20|280|277.6|280|277.6|280|277.6|279.74|277.34|0
1651594050000|2022-05-03 16:07:30|280.64|278.24|280.32|277.92|280.64|278.24|280.32|277.92|0
1651594060000|2022-05-03 16:07:40|280.26|277.86|280.13|277.73|280.39|277.99|280.13|277.73|0
1651594070000|2022-05-03 16:07:50|280.26|277.86|280.26|277.86|280.26|277.86|280.26|277.86|0
1651594080000|2022-05-03 16:08:00|280|277.6|280.38|277.98|280.45|278.05|280|277.6|0
1651594090000|2022-05-03 16:08:10|280.51|278.11|280.51|278.11|280.51|278.11|280.51|278.11|0
1651594100000|2022-05-03 16:08:20|280.38|277.98|281.29|278.89|281.29|278.89|280.13|277.73|0
1651594110000|2022-05-03 16:08:30|281.81|279.41|282.86|280.46|282.86|280.46|281.81|279.41|0
1651594120000|2022-05-03 16:08:40|282.99|280.59|283.77|281.37|283.77|281.37|282.99|280.59|0
1651594130000|2022-05-03 16:08:50|283.51|281.11|282.99|280.59|283.51|281.11|282.99|280.59|0
1651594140000|2022-05-03 16:09:00|283.77|281.37|283.38|280.98|283.77|281.37|283.32|280.92|0
1651594150000|2022-05-03 16:09:10|283.9|281.5|283.51|281.11|283.9|281.5|283.51|281.11|0
1651594160000|2022-05-03 16:09:20|283.38|280.98|282.73|280.33|283.51|281.11|282.73|280.33|0
1651594170000|2022-05-03 16:09:30|282.46|280.06|282.46|280.06|282.79|280.39|282.46|280.06|0
1651594180000|2022-05-03 16:09:40|282.59|280.19|282.2|279.8|282.59|280.19|282.2|279.8|0
1651594190000|2022-05-03 16:09:50|282.07|279.67|282.07|279.67|282.07|279.67|282.07|279.67|0
1651594200000|2022-05-03 16:10:00|282.33|279.93|282.46|280.06|282.86|280.46|282.33|279.93|0
1651594210000|2022-05-03 16:10:10|282.59|280.19|282.07|279.67|282.59|280.19|282.07|279.67|0
1651594220000|2022-05-03 16:10:20|282.86|280.46|284.36|281.96|284.36|281.96|282.33|279.93|0
1651594230000|2022-05-03 16:10:30|284.49|282.09|283.61|281.21|284.62|282.22|283.61|281.21|0
1651594240000|2022-05-03 16:10:40|283.48|281.08|283.87|281.47|284.13|281.73|283.48|281.08|0
1651594250000|2022-05-03 16:10:50|283.61|281.21|283.22|280.82|283.61|281.21|283.22|280.82|0
1651594260000|2022-05-03 16:11:00|283.35|280.95|283.29|280.89|283.35|280.95|282.83|280.43|0
1651594270000|2022-05-03 16:11:10|283.48|281.08|283.35|280.95|283.61|281.21|283.35|280.95|0
1651594280000|2022-05-03 16:11:20|283.42|281.02|283.61|281.21|283.61|281.21|283.35|280.95|0
1651594290000|2022-05-03 16:11:30|283.48|281.08|283.35|280.95|283.48|281.08|283.22|280.82|0
1651594300000|2022-05-03 16:11:40|283.48|281.08|283.48|281.08|283.74|281.34|283.48|281.08|0
1651594310000|2022-05-03 16:11:50|283.61|281.21|283.22|280.82|284|281.6|283.22|280.82|0
1651594320000|2022-05-03 16:12:00|283.09|280.69|282.96|280.56|283.35|280.95|282.96|280.56|0
1651594330000|2022-05-03 16:12:10|283.22|280.82|282.96|280.56|283.22|280.82|282.96|280.56|0
1651594340000|2022-05-03 16:12:20|283.09|280.69|283.22|280.82|283.35|280.95|283.09|280.69|0
1651594350000|2022-05-03 16:12:30|283.09|280.69|282.18|279.78|283.09|280.69|282.18|279.78|0
1651594360000|2022-05-03 16:12:40|282.05|279.65|282.24|279.84|282.24|279.84|282.05|279.65|0
1651594370000|2022-05-03 16:12:50|281.92|279.52|281.92|279.52|281.92|279.52|281.66|279.26|0
1651594380000|2022-05-03 16:13:00|281.27|278.87|281.53|279.13|281.53|279.13|281.27|278.87|0
1651594390000|2022-05-03 16:13:10|281.92|279.52|281.72|279.32|281.92|279.52|281.66|279.26|0
1651594400000|2022-05-03 16:13:20|281.92|279.52|281.27|278.87|282.05|279.65|281.27|278.87|0
1651594410000|2022-05-03 16:13:30|280.88|278.48|281.4|279|281.4|279|280.88|278.48|0
1651594420000|2022-05-03 16:13:40|281.01|278.61|281.27|278.87|281.27|278.87|281.01|278.61|0
1651594430000|2022-05-03 16:13:50|281.01|278.61|280.88|278.48|281.27|278.87|280.88|278.48|0
1651594440000|2022-05-03 16:14:00|281.01|278.61|281.01|278.61|281.01|278.61|280.49|278.09|0
1651594450000|2022-05-03 16:14:10|280.88|278.48|280.62|278.22|281.01|278.61|280.62|278.22|0
1651594460000|2022-05-03 16:14:20|280.75|278.35|280.36|277.96|280.75|278.35|280.36|277.96|0
1651594470000|2022-05-03 16:14:30|280.23|277.83|281.01|278.61|281.01|278.61|280.23|277.83|0
1651594480000|2022-05-03 16:14:40|280.88|278.48|281.08|278.68|281.08|278.68|280.88|278.48|0
1651594490000|2022-05-03 16:14:50|281.14|278.74|280.82|278.42|281.14|278.74|280.82|278.42|0
1651594500000|2022-05-03 16:15:00|280.49|278.09|281.14|278.74|281.14|278.74|280.49|278.09|0
1651594510000|2022-05-03 16:15:10|281.27|278.87|280.56|278.16|281.27|278.87|280.56|278.16|0
1651594520000|2022-05-03 16:15:20|280.62|278.22|280.23|277.83|280.62|278.22|280.23|277.83|0
1651594530000|2022-05-03 16:15:30|280.1|277.7|280.1|277.7|280.23|277.83|279.97|277.57|0
1651594540000|2022-05-03 16:15:40|280.36|277.96|280.49|278.09|280.49|278.09|280.36|277.96|0
1651594550000|2022-05-03 16:15:50|280.36|277.96|280.1|277.7|280.36|277.96|280.1|277.7|0
1651594560000|2022-05-03 16:16:00|279.97|277.57|280.88|278.48|280.88|278.48|279.97|277.57|0
1651594570000|2022-05-03 16:16:10|281.27|278.87|281.53|279.13|281.53|279.13|281.27|278.87|0
1651594580000|2022-05-03 16:16:20|281.78|279.38|280.75|278.35|281.78|279.38|280.75|278.35|0
1651594590000|2022-05-03 16:16:30|280.62|278.22|280.75|278.35|280.75|278.35|280.62|278.22|0
1651594600000|2022-05-03 16:16:40|280.88|278.48|281.07|278.67|281.07|278.67|280.88|278.48|0
1651594610000|2022-05-03 16:16:50|280.75|278.35|281.4|279|281.4|279|280.75|278.35|0
1651594620000|2022-05-03 16:17:00|281.27|278.87|281.27|278.87|281.4|279|281.27|278.87|0
1651594630000|2022-05-03 16:17:10|281.65|279.25|280.88|278.48|281.65|279.25|280.88|278.48|0
1651594640000|2022-05-03 16:17:20|281.27|278.87|281.52|279.12|281.52|279.12|281.27|278.87|0
1651594650000|2022-05-03 16:17:30|281.65|279.25|281.65|279.25|281.78|279.38|281.65|279.25|0
1651594660000|2022-05-03 16:17:40|281.46|279.06|281.65|279.25|281.65|279.25|281.46|279.06|0
1651594670000|2022-05-03 16:17:50|281.52|279.12|281.52|279.12|281.65|279.25|281.52|279.12|0
1651594680000|2022-05-03 16:18:00|282.69|280.29|282.56|280.16|282.69|280.29|282.56|280.16|0
1651594690000|2022-05-03 16:18:10|282.43|280.03|282.56|280.16|282.56|280.16|282.3|279.9|0
1651594700000|2022-05-03 16:18:20|282.69|280.29|282.3|279.9|282.69|280.29|282.3|279.9|0
1651594710000|2022-05-03 16:18:30|282.56|280.16|282.56|280.16|282.69|280.29|282.43|280.03|0
1651594720000|2022-05-03 16:18:40|282.24|279.84|281.52|279.12|282.24|279.84|281.52|279.12|0
1651594730000|2022-05-03 16:18:50|280.88|278.48|281.13|278.73|281.13|278.73|280.81|278.41|0
1651594740000|2022-05-03 16:19:00|280.62|278.22|280.62|278.22|280.62|278.22|279.97|277.57|0
1651594750000|2022-05-03 16:19:10|280.49|278.09|279.84|277.44|280.49|278.09|279.84|277.44|0
1651594760000|2022-05-03 16:19:20|280.1|277.7|279.97|277.57|280.1|277.7|279.84|277.44|0
1651594770000|2022-05-03 16:19:30|280.36|277.96|280.49|278.09|280.49|278.09|280.36|277.96|0
1651594780000|2022-05-03 16:19:40|281|278.6|280.49|278.09|281|278.6|280.36|277.96|0
1651594790000|2022-05-03 16:19:50|280.1|277.7|280.23|277.83|280.23|277.83|280.1|277.7|0
1651594800000|2022-05-03 16:20:00|280.36|277.96|280.1|277.7|280.36|277.96|280.1|277.7|0
1651594810000|2022-05-03 16:20:10|280.23|277.83|278.68|276.28|280.23|277.83|278.68|276.28|0
1651594820000|2022-05-03 16:20:20|279.07|276.67|279.2|276.8|279.2|276.8|279.07|276.67|0
1651594830000|2022-05-03 16:20:30|279.45|277.05|279.39|276.99|279.45|277.05|279.2|276.8|0
1651594840000|2022-05-03 16:20:40|279.07|276.67|278.94|276.54|279.07|276.67|278.94|276.54|0
1651594850000|2022-05-03 16:20:50|278.55|276.15|279.45|277.05|279.45|277.05|278.55|276.15|0
1651594860000|2022-05-03 16:21:00|279.26|276.86|279.2|276.8|279.26|276.86|278.94|276.54|0
1651594870000|2022-05-03 16:21:10|279.07|276.67|278.94|276.54|279.07|276.67|278.81|276.41|0
1651594880000|2022-05-03 16:21:20|278.68|276.28|278.16|275.76|278.68|276.28|278.04|275.64|0
1651594890000|2022-05-03 16:21:30|278.55|276.15|278.55|276.15|278.55|276.15|278.42|276.02|0
1651594900000|2022-05-03 16:21:40|278.81|276.41|278.88|276.48|278.88|276.48|278.55|276.15|0
1651594910000|2022-05-03 16:21:50|279.19|276.79|278.81|276.41|279.19|276.79|278.81|276.41|0
1651594920000|2022-05-03 16:22:00|278.87|276.47|278.29|275.89|279.19|276.79|278.29|275.89|0
1651594930000|2022-05-03 16:22:10|278.04|275.64|278.16|275.76|278.29|275.89|278.04|275.64|0
1651594940000|2022-05-03 16:22:20|278.04|275.64|278.68|276.28|278.68|276.28|278.04|275.64|0
1651594950000|2022-05-03 16:22:30|279.07|276.67|279.32|276.92|279.32|276.92|279.07|276.67|0
1651594960000|2022-05-03 16:22:40|279.19|276.79|278.68|276.28|279.19|276.79|278.68|276.28|0
1651594970000|2022-05-03 16:22:50|278.55|276.15|278.81|276.41|278.81|276.41|278.55|276.15|0
1651594980000|2022-05-03 16:23:00|278.55|276.15|278.68|276.28|278.68|276.28|278.42|276.02|0
1651594990000|2022-05-03 16:23:10|278.42|276.02|277.39|274.99|278.42|276.02|277.39|274.99|0
1651595000000|2022-05-03 16:23:20|277.78|275.38|278.16|275.76|278.42|276.02|277.78|275.38|0
1651595010000|2022-05-03 16:23:30|278.1|275.7|278.29|275.89|278.42|276.02|278.03|275.63|0
1651595020000|2022-05-03 16:23:40|278.36|275.96|278.68|276.28|278.68|276.28|277.91|275.51|0
1651595030000|2022-05-03 16:23:50|279.06|276.66|278.68|276.28|279.06|276.66|278.55|276.15|0
1651595040000|2022-05-03 16:24:00|278.81|276.41|278.29|275.89|278.87|276.47|278.29|275.89|0
1651595050000|2022-05-03 16:24:10|277.78|275.38|277.91|275.51|277.91|275.51|277.78|275.38|0
1651595060000|2022-05-03 16:24:20|277.65|275.25|277.65|275.25|277.65|275.25|277.52|275.12|0
1651595070000|2022-05-03 16:24:30|277.39|274.99|277.78|275.38|277.91|275.51|277.39|274.99|0
1651595080000|2022-05-03 16:24:40|278.03|275.63|278.16|275.76|278.16|275.76|277.91|275.51|0
1651595090000|2022-05-03 16:24:50|278.29|275.89|278.29|275.89|278.42|276.02|278.29|275.89|0
1651595100000|2022-05-03 16:25:00|277.91|275.51|277.78|275.38|278.16|275.76|277.78|275.38|0
1651595110000|2022-05-03 16:25:10|278.1|275.7|278.93|276.53|278.93|276.53|278.1|275.7|0
1651595120000|2022-05-03 16:25:20|279.19|276.79|279.71|277.31|279.84|277.44|279.19|276.79|0
1651595130000|2022-05-03 16:25:30|279.84|277.44|279.06|276.66|279.84|277.44|279.06|276.66|0
1651595140000|2022-05-03 16:25:40|278.93|276.53|278.42|276.02|278.93|276.53|278.42|276.02|0
1651595150000|2022-05-03 16:25:50|278.16|275.76|278.55|276.15|278.55|276.15|278.03|275.63|0
1651595160000|2022-05-03 16:26:00|278.42|276.02|278.68|276.28|278.93|276.53|278.42|276.02|0
1651595170000|2022-05-03 16:26:10|278.81|276.41|278.42|276.02|278.81|276.41|278.29|275.89|0
1651595180000|2022-05-03 16:26:20|278.49|276.09|278.36|275.96|278.55|276.15|278.36|275.96|0
1651595190000|2022-05-03 16:26:30|278.55|276.15|278.29|275.89|278.55|276.15|278.29|275.89|0
1651595200000|2022-05-03 16:26:40|278.16|275.76|278.68|276.28|278.68|276.28|278.16|275.76|0
1651595210000|2022-05-03 16:26:50|278.55|276.15|278.93|276.53|278.93|276.53|278.55|276.15|0
1651595220000|2022-05-03 16:27:00|279.32|276.92|279.45|277.05|279.58|277.18|279.32|276.92|0
1651595230000|2022-05-03 16:27:10|280.09|277.69|279.84|277.44|280.35|277.95|279.84|277.44|0
1651595240000|2022-05-03 16:27:20|279.71|277.31|279.97|277.57|279.97|277.57|279.71|277.31|0
1651595250000|2022-05-03 16:27:30|279.71|277.31|278.8|276.4|279.71|277.31|278.8|276.4|0
1651595260000|2022-05-03 16:27:40|278.68|276.28|278.55|276.15|278.68|276.28|278.42|276.02|0
1651595270000|2022-05-03 16:27:50|278.29|275.89|276.75|274.35|278.29|275.89|276.75|274.35|0
1651595280000|2022-05-03 16:28:00|276.36|273.96|276.49|274.09|276.49|274.09|276.18|273.78|0
1651595290000|2022-05-03 16:28:10|276.75|274.35|276.75|274.35|276.75|274.35|276.62|274.22|0
1651595300000|2022-05-03 16:28:20|276.88|274.48|277.39|274.99|277.39|274.99|276.88|274.48|0
1651595310000|2022-05-03 16:28:30|277.52|275.12|277.39|274.99|277.52|275.12|277.26|274.86|0
1651595320000|2022-05-03 16:28:40|277.26|274.86|277.52|275.12|277.52|275.12|277.13|274.73|0
1651595330000|2022-05-03 16:28:50|277.77|275.37|277.26|274.86|277.77|275.37|277.26|274.86|0
1651595340000|2022-05-03 16:29:00|277.52|275.12|279.06|276.66|279.06|276.66|277.26|274.86|0
1651595360000|2022-05-03 16:29:20|279.19|276.79|279.71|277.31|279.71|277.31|278.93|276.53|0
1651595370000|2022-05-03 16:29:30|280.09|277.69|279.84|277.44|280.35|277.95|279.84|277.44|0
1651595380000|2022-05-03 16:29:40|279.83|277.43|280.09|277.69|280.22|277.82|279.83|277.43|0
1651595390000|2022-05-03 16:29:50|280.35|277.95|281.39|278.99|281.39|278.99|280.35|277.95|0
1651595400000|2022-05-03 16:30:00|281.52|279.12|283.73|281.33|283.73|281.33|281.52|279.12|0
1651595410000|2022-05-03 16:30:10|283.47|281.07|284.12|281.72|284.25|281.85|283.47|281.07|0
1651595420000|2022-05-03 16:30:20|284.38|281.98|283.86|281.46|284.38|281.98|283.86|281.46|0
1651595430000|2022-05-03 16:30:30|283.99|281.59|283.6|281.2|283.99|281.59|283.6|281.2|0
1651595440000|2022-05-03 16:30:40|283.47|281.07|283.34|280.94|283.47|281.07|283.21|280.81|0
1651595450000|2022-05-03 16:30:50|283.47|281.07|283.08|280.68|283.6|281.2|283.08|280.68|0
1651595460000|2022-05-03 16:31:00|283.21|280.81|282.82|280.42|283.21|280.81|282.82|280.42|0
1651595470000|2022-05-03 16:31:10|283.34|280.94|283.47|281.07|283.47|281.07|283.27|280.87|0
1651595480000|2022-05-03 16:31:20|283.6|281.2|283.08|280.68|283.6|281.2|282.68|280.28|0
1651595490000|2022-05-03 16:31:30|282.55|280.15|282.55|280.15|282.55|280.15|282.16|279.76|0
1651595500000|2022-05-03 16:31:40|282.94|280.54|282.68|280.28|283.07|280.67|282.55|280.15|0
1651595510000|2022-05-03 16:31:50|282.42|280.02|283.2|280.8|283.2|280.8|282.42|280.02|0
1651595520000|2022-05-03 16:32:00|283.47|281.07|283.6|281.2|283.6|281.2|283.4|281|0
1651595530000|2022-05-03 16:32:10|283.2|280.8|283.34|280.94|283.6|281.2|283.2|280.8|0
1651595540000|2022-05-03 16:32:20|283.73|281.33|283.99|281.59|283.99|281.59|283.6|281.2|0
1651595550000|2022-05-03 16:32:30|283.47|281.07|283.47|281.07|283.47|281.07|283.2|280.8|0
1651595560000|2022-05-03 16:32:40|283.2|280.8|283.14|280.74|283.47|281.07|283.14|280.74|0
1651595570000|2022-05-03 16:32:50|283.33|280.93|283.4|281|283.4|281|283.07|280.67|0
1651595580000|2022-05-03 16:33:00|282.94|280.54|282.94|280.54|283.6|281.2|282.94|280.54|0
1651595590000|2022-05-03 16:33:10|282.16|279.76|281.39|278.99|282.16|279.76|280.22|277.82|0
1651595600000|2022-05-03 16:33:20|282.03|279.63|281.64|279.24|282.16|279.76|281.64|279.24|0
1651595610000|2022-05-03 16:33:30|281.39|278.99|281.26|278.86|281.39|278.99|281|278.6|0
1651595620000|2022-05-03 16:33:40|281.13|278.73|281.13|278.73|281.26|278.86|281.13|278.73|0
1651595630000|2022-05-03 16:33:50|281.26|278.86|281.77|279.37|281.77|279.37|281.26|278.86|0
1651595640000|2022-05-03 16:34:00|282.16|279.76|282.68|280.28|282.68|280.28|282.03|279.63|0
1651595650000|2022-05-03 16:34:10|282.55|280.15|282.68|280.28|282.75|280.35|282.55|280.15|0
1651595660000|2022-05-03 16:34:20|282.42|280.02|282.55|280.15|283.2|280.8|282.42|280.02|0
1651595670000|2022-05-03 16:34:30|282.68|280.28|282.68|280.28|282.68|280.28|282.62|280.22|0
1651595680000|2022-05-03 16:34:40|282.55|280.15|281.9|279.5|282.55|280.15|281.9|279.5|0
1651595690000|2022-05-03 16:34:50|282.16|279.76|281.51|279.11|282.16|279.76|281.51|279.11|0
1651595700000|2022-05-03 16:35:00|281.13|278.73|281.51|279.11|281.64|279.24|281.13|278.73|0
1651595710000|2022-05-03 16:35:10|281.38|278.98|282.16|279.76|282.16|279.76|281.38|278.98|0
1651595720000|2022-05-03 16:35:20|282.29|279.89|282.29|279.89|282.29|279.89|282.16|279.76|0
1651595730000|2022-05-03 16:35:30|282.42|280.02|282.42|280.02|282.42|280.02|282.03|279.63|0
1651595740000|2022-05-03 16:35:40|282.16|279.76|282.16|279.76|282.16|279.76|282.03|279.63|0
1651595750000|2022-05-03 16:35:50|281.9|279.5|281.25|278.85|281.9|279.5|281|278.6|0
1651595760000|2022-05-03 16:36:00|280.99|278.59|281.64|279.24|281.64|279.24|280.99|278.59|0
1651595770000|2022-05-03 16:36:10|281.51|279.11|280.74|278.34|281.51|279.11|280.74|278.34|0
1651595780000|2022-05-03 16:36:20|280.48|278.08|280.22|277.82|280.48|278.08|280.03|277.63|0
1651595790000|2022-05-03 16:36:30|280.35|277.95|280.48|278.08|280.48|278.08|280.35|277.95|0
1651595800000|2022-05-03 16:36:40|280.8|278.4|280.74|278.34|281.12|278.72|280.74|278.34|0
1651595810000|2022-05-03 16:36:50|280.35|277.95|280.35|277.95|280.35|277.95|280.35|277.95|0
1651595820000|2022-05-03 16:37:00|280.09|277.69|280.09|277.69|280.09|277.69|280.09|277.69|0
1651595830000|2022-05-03 16:37:10|280.22|277.82|279.96|277.56|280.35|277.95|279.96|277.56|0
1651595840000|2022-05-03 16:37:20|279.77|277.37|280.22|277.82|280.22|277.82|279.77|277.37|0
1651595850000|2022-05-03 16:37:30|280.16|277.76|280.09|277.69|280.16|277.76|279.96|277.56|0
1651595860000|2022-05-03 16:37:40|279.96|277.56|279.57|277.17|280.09|277.69|279.57|277.17|0
1651595870000|2022-05-03 16:37:50|279.83|277.43|279.31|276.91|279.83|277.43|279.31|276.91|0
1651595880000|2022-05-03 16:38:00|279.44|277.04|278.8|276.4|279.44|277.04|278.54|276.14|0
1651595890000|2022-05-03 16:38:10|278.67|276.27|279.12|276.72|279.18|276.78|278.67|276.27|0
1651595900000|2022-05-03 16:38:20|279.06|276.66|279.31|276.91|279.31|276.91|278.8|276.4|0
1651595910000|2022-05-03 16:38:30|279.96|277.56|280.61|278.21|280.61|278.21|279.96|277.56|0
1651595920000|2022-05-03 16:38:40|280.6|278.2|281.12|278.72|281.25|278.85|280.6|278.2|0
1651595930000|2022-05-03 16:38:50|280.99|278.59|280.86|278.46|280.99|278.59|280.73|278.33|0
1651595940000|2022-05-03 16:39:00|281.64|279.24|281.51|279.11|281.64|279.24|281.12|278.72|0
1651595950000|2022-05-03 16:39:10|281.64|279.24|281.97|279.57|281.97|279.57|281.64|279.24|0
1651595960000|2022-05-03 16:39:20|281.77|279.37|281.64|279.24|281.9|279.5|281.38|278.98|0
1651595970000|2022-05-03 16:39:30|281.97|279.57|281.9|279.5|282.03|279.63|281.9|279.5|0
1651595980000|2022-05-03 16:39:40|281.64|279.24|280.86|278.46|281.64|279.24|280.86|278.46|0
1651595990000|2022-05-03 16:39:50|280.67|278.27|280.54|278.14|280.67|278.27|280.22|277.82|0
1651596000000|2022-05-03 16:40:00|280.22|277.82|280.86|278.46|281.12|278.72|280.22|277.82|0
1651596010000|2022-05-03 16:40:10|280.73|278.33|281.38|278.98|281.38|278.98|280.73|278.33|0
1651596020000|2022-05-03 16:40:20|281.06|278.66|280.73|278.33|281.25|278.85|280.73|278.33|0
1651596030000|2022-05-03 16:40:30|281.12|278.72|280.6|278.2|281.12|278.72|280.6|278.2|0
1651596040000|2022-05-03 16:40:40|280.47|278.07|279.9|277.5|280.47|278.07|279.9|277.5|0
1651596050000|2022-05-03 16:40:50|279.7|277.3|280.22|277.82|280.22|277.82|279.57|277.17|0
1651596060000|2022-05-03 16:41:00|279.7|277.3|280.09|277.69|280.09|277.69|279.57|277.17|0
1651596070000|2022-05-03 16:41:10|280.34|277.94|280.86|278.46|280.86|278.46|280.34|277.94|0
1651596080000|2022-05-03 16:41:20|280.34|277.94|280.6|278.2|280.6|278.2|280.22|277.82|0
1651596090000|2022-05-03 16:41:30|280.73|278.33|280.34|277.94|280.73|278.33|280.34|277.94|0
1651596100000|2022-05-03 16:41:40|280.22|277.82|280.34|277.94|280.47|278.07|280.22|277.82|0
1651596110000|2022-05-03 16:41:50|280.15|277.75|280.22|277.82|280.22|277.82|280.15|277.75|0
1651596120000|2022-05-03 16:42:00|280.09|277.69|279.83|277.43|280.09|277.69|279.7|277.3|0
1651596130000|2022-05-03 16:42:10|279.44|277.04|279.18|276.78|279.7|277.3|279.18|276.78|0
1651596140000|2022-05-03 16:42:20|279.44|277.04|279.18|276.78|279.44|277.04|279.18|276.78|0
1651596150000|2022-05-03 16:42:30|279.05|276.65|278.86|276.46|279.05|276.65|278.6|276.2|0
1651596160000|2022-05-03 16:42:40|278.92|276.52|279.31|276.91|279.31|276.91|278.92|276.52|0
1651596170000|2022-05-03 16:42:50|279.05|276.65|279.44|277.04|279.44|277.04|279.05|276.65|0
1651596180000|2022-05-03 16:43:00|279.31|276.91|279.05|276.65|279.57|277.17|279.05|276.65|0
1651596190000|2022-05-03 16:43:10|278.41|276.01|278.48|276.08|278.48|276.08|278.41|276.01|0
1651596200000|2022-05-03 16:43:20|278.67|276.27|279.05|276.65|279.05|276.65|278.54|276.14|0
1651596210000|2022-05-03 16:43:30|278.92|276.52|278.67|276.27|278.92|276.52|278.67|276.27|0
1651596220000|2022-05-03 16:43:40|278.79|276.39|278.79|276.39|278.79|276.39|278.54|276.14|0
1651596230000|2022-05-03 16:43:50|279.05|276.65|279.18|276.78|279.18|276.78|278.92|276.52|0
1651596240000|2022-05-03 16:44:00|278.79|276.39|278.41|276.01|278.79|276.39|278.41|276.01|0
1651596250000|2022-05-03 16:44:10|278.02|275.62|278.28|275.88|278.28|275.88|278.02|275.62|0
1651596260000|2022-05-03 16:44:20|278.67|276.27|278.92|276.52|279.05|276.65|278.67|276.27|0
1651596270000|2022-05-03 16:44:30|279.05|276.65|278.67|276.27|279.05|276.65|278.67|276.27|0
1651596280000|2022-05-03 16:44:40|278.79|276.39|279.05|276.65|279.05|276.65|278.79|276.39|0
1651596290000|2022-05-03 16:44:50|279.18|276.78|279.83|277.43|279.83|277.43|279.05|276.65|0
1651596300000|2022-05-03 16:45:00|280.08|277.68|279.95|277.55|280.08|277.68|279.83|277.43|0
1651596310000|2022-05-03 16:45:10|280.47|278.07|280.86|278.46|280.86|278.46|280.47|278.07|0
1651596320000|2022-05-03 16:45:20|280.8|278.4|280.8|278.4|281.12|278.72|280.73|278.33|0
1651596330000|2022-05-03 16:45:30|280.6|278.2|280.08|277.68|280.6|278.2|279.83|277.43|0
1651596340000|2022-05-03 16:45:40|280.21|277.81|280.8|278.4|280.8|278.4|280.21|277.81|0
1651596350000|2022-05-03 16:45:50|280.86|278.46|282.16|279.76|282.42|280.02|280.86|278.46|0
1651596360000|2022-05-03 16:46:00|282.42|280.02|282.42|280.02|282.42|280.02|282.03|279.63|0
1651596370000|2022-05-03 16:46:10|282.03|279.63|281.77|279.37|282.03|279.63|281.38|278.98|0
1651596380000|2022-05-03 16:46:20|282.03|279.63|281.25|278.85|282.03|279.63|281.25|278.85|0
1651596390000|2022-05-03 16:46:30|281.64|279.24|281.12|278.72|281.64|279.24|281.12|278.72|0
1651596400000|2022-05-03 16:46:40|280.99|278.59|280.73|278.33|280.99|278.59|280.73|278.33|0
1651596410000|2022-05-03 16:46:50|280.34|277.94|280.47|278.07|280.8|278.4|280.34|277.94|0
1651596420000|2022-05-03 16:47:00|280.21|277.81|280.6|278.2|280.6|278.2|280.21|277.81|0
1651596430000|2022-05-03 16:47:10|280.73|278.33|280.08|277.68|280.73|278.33|280.08|277.68|0
1651596440000|2022-05-03 16:47:20|279.82|277.42|280.47|278.07|280.47|278.07|279.82|277.42|0
1651596450000|2022-05-03 16:47:30|280.6|278.2|279.82|277.42|280.6|278.2|279.82|277.42|0
1651596460000|2022-05-03 16:47:40|279.31|276.91|279.18|276.78|279.31|276.91|278.92|276.52|0
1651596470000|2022-05-03 16:47:50|279.44|277.04|279.82|277.42|279.82|277.42|279.31|276.91|0
1651596480000|2022-05-03 16:48:00|279.18|276.78|277.76|275.36|279.18|276.78|277.76|275.36|0
1651596490000|2022-05-03 16:48:10|277.57|275.17|278.15|275.75|278.15|275.75|277.57|275.17|0
1651596500000|2022-05-03 16:48:20|278.41|276.01|278.92|276.52|278.92|276.52|278.34|275.94|0
1651596510000|2022-05-03 16:48:30|278.66|276.26|279.69|277.29|279.69|277.29|278.66|276.26|0
1651596520000|2022-05-03 16:48:40|279.82|277.42|279.69|277.29|279.82|277.42|279.18|276.78|0
1651596530000|2022-05-03 16:48:50|279.57|277.17|279.69|277.29|279.69|277.29|279.44|277.04|0
1651596540000|2022-05-03 16:49:00|279.44|277.04|280.34|277.94|280.34|277.94|279.44|277.04|0
1651596550000|2022-05-03 16:49:10|280.73|278.33|280.8|278.4|280.8|278.4|280.47|278.07|0
1651596560000|2022-05-03 16:49:20|280.73|278.33|281.51|279.11|281.51|279.11|280.73|278.33|0
1651596570000|2022-05-03 16:49:30|280.99|278.59|281.05|278.65|281.12|278.72|280.86|278.46|0
1651596580000|2022-05-03 16:49:40|281.25|278.85|281.12|278.72|281.25|278.85|280.86|278.46|0
1651596590000|2022-05-03 16:49:50|280.86|278.46|280.47|278.07|280.86|278.46|280.47|278.07|0
1651596600000|2022-05-03 16:50:00|281.05|278.65|280.73|278.33|281.05|278.65|280.6|278.2|0
1651596610000|2022-05-03 16:50:10|280.54|278.14|280.34|277.94|280.54|278.14|280.21|277.81|0
1651596620000|2022-05-03 16:50:20|280.6|278.2|280.73|278.33|280.73|278.33|280.54|278.14|0
1651596630000|2022-05-03 16:50:30|281.37|278.97|281.25|278.85|281.37|278.97|280.99|278.59|0
1651596640000|2022-05-03 16:50:40|281.12|278.72|280.86|278.46|281.12|278.72|280.86|278.46|0
1651596650000|2022-05-03 16:50:50|280.47|278.07|280.86|278.46|281.12|278.72|280.47|278.07|0
1651596660000|2022-05-03 16:51:00|280.34|277.94|281.12|278.72|281.12|278.72|280.34|277.94|0
1651596670000|2022-05-03 16:51:10|281.24|278.84|281.24|278.84|281.24|278.84|280.99|278.59|0
1651596680000|2022-05-03 16:51:20|280.86|278.46|280.6|278.2|280.86|278.46|280.6|278.2|0
1651596690000|2022-05-03 16:51:30|280.54|278.14|279.82|277.42|280.54|278.14|279.82|277.42|0
1651596700000|2022-05-03 16:51:40|280.47|278.07|280.34|277.94|280.47|278.07|280.08|277.68|0
1651596710000|2022-05-03 16:51:50|280.47|278.07|280.34|277.94|280.86|278.46|280.34|277.94|0
1651596720000|2022-05-03 16:52:00|280.47|278.07|280.73|278.33|280.79|278.39|280.47|278.07|0
1651596730000|2022-05-03 16:52:10|279.95|277.55|279.95|277.55|279.95|277.55|279.82|277.42|0
1651596740000|2022-05-03 16:52:20|279.56|277.16|279.69|277.29|279.95|277.55|279.56|277.16|0
1651596750000|2022-05-03 16:52:30|279.89|277.49|279.95|277.55|280.47|278.07|279.82|277.42|0
1651596760000|2022-05-03 16:52:40|280.47|278.07|280.6|278.2|280.6|278.2|280.28|277.88|0
1651596770000|2022-05-03 16:52:50|280.34|277.94|280.6|278.2|280.6|278.2|280.15|277.75|0
1651596780000|2022-05-03 16:53:00|280.47|278.07|280.47|278.07|280.47|278.07|280.34|277.94|0
1651596790000|2022-05-03 16:53:10|280.02|277.62|280.08|277.68|280.08|277.68|279.95|277.55|0
1651596800000|2022-05-03 16:53:20|280.34|277.94|280.08|277.68|280.34|277.94|280.08|277.68|0
1651596810000|2022-05-03 16:53:30|279.95|277.55|279.82|277.42|279.95|277.55|279.82|277.42|0
1651596820000|2022-05-03 16:53:40|280.34|277.94|280.47|278.07|280.47|278.07|280.34|277.94|0
1651596830000|2022-05-03 16:53:50|280.6|278.2|280.98|278.58|280.98|278.58|280.6|278.2|0
1651596840000|2022-05-03 16:54:00|280.85|278.45|280.08|277.68|280.85|278.45|280.08|277.68|0
1651596850000|2022-05-03 16:54:10|279.82|277.42|279.05|276.65|279.82|277.42|279.05|276.65|0
1651596860000|2022-05-03 16:54:20|279.3|276.9|279.43|277.03|279.43|277.03|279.3|276.9|0
1651596870000|2022-05-03 16:54:30|279.95|277.55|280.21|277.81|280.34|277.94|279.82|277.42|0
1651596880000|2022-05-03 16:54:40|280.08|277.68|280.72|278.32|280.72|278.32|280.08|277.68|0
1651596890000|2022-05-03 16:54:50|281.37|278.97|282.15|279.75|282.15|279.75|281.37|278.97|0
1651596900000|2022-05-03 16:55:00|281.89|279.49|283.45|281.05|283.45|281.05|281.89|279.49|0
1651596910000|2022-05-03 16:55:10|282.93|280.53|283.19|280.79|283.19|280.79|282.54|280.14|0
1651596920000|2022-05-03 16:55:20|283.58|281.18|283.58|281.18|283.58|281.18|283.45|281.05|0
1651596930000|2022-05-03 16:55:30|283.32|280.92|283.06|280.66|283.58|281.18|283.06|280.66|0
1651596940000|2022-05-03 16:55:40|282.93|280.53|283.84|281.44|283.84|281.44|282.93|280.53|0
1651596950000|2022-05-03 16:55:50|283.71|281.31|283.71|281.31|283.71|281.31|283.65|281.25|0
1651596960000|2022-05-03 16:56:00|283.58|281.18|283.58|281.18|283.58|281.18|283.32|280.92|0
1651596970000|2022-05-03 16:56:10|283.97|281.57|284.62|282.22|284.62|282.22|283.97|281.57|0
1651596980000|2022-05-03 16:56:20|284.3|281.9|283.84|281.44|284.3|281.9|283.84|281.44|0
1651596990000|2022-05-03 16:56:30|283.45|281.05|282.8|280.4|283.45|281.05|282.8|280.4|0
1651597000000|2022-05-03 16:56:40|282.67|280.27|282.41|280.01|282.67|280.27|282.41|280.01|0
1651597010000|2022-05-03 16:56:50|282.02|279.62|281.89|279.49|282.28|279.88|281.89|279.49|0
1651597020000|2022-05-03 16:57:00|281.63|279.23|280.85|278.45|281.63|279.23|280.85|278.45|0
1651597030000|2022-05-03 16:57:10|280.59|278.19|280.33|277.93|280.85|278.45|280.33|277.93|0
1651597040000|2022-05-03 16:57:20|280.46|278.06|280.46|278.06|280.72|278.32|280.46|278.06|0
1651597050000|2022-05-03 16:57:30|280.33|277.93|280.72|278.32|281.05|278.65|280.33|277.93|0
1651597060000|2022-05-03 16:57:40|280.85|278.45|280.98|278.58|280.98|278.58|280.85|278.45|0
1651597070000|2022-05-03 16:57:50|280.85|278.45|281.11|278.71|281.11|278.71|280.85|278.45|0
1651597080000|2022-05-03 16:58:00|280.98|278.58|280.33|277.93|280.98|278.58|280.33|277.93|0
1651597090000|2022-05-03 16:58:10|280.66|278.26|280.72|278.32|280.85|278.45|280.66|278.26|0
1651597100000|2022-05-03 16:58:20|280.59|278.19|279.95|277.55|280.59|278.19|279.95|277.55|0
1651597110000|2022-05-03 16:58:30|280.08|277.68|279.43|277.03|280.08|277.68|279.43|277.03|0
1651597120000|2022-05-03 16:58:40|279.3|276.9|279.3|276.9|279.3|276.9|279.17|276.77|0
1651597130000|2022-05-03 16:58:50|279.17|276.77|279.69|277.29|279.69|277.29|279.17|276.77|0
1651597140000|2022-05-03 16:59:00|279.43|277.03|279.56|277.16|279.69|277.29|279.43|277.03|0
1651597150000|2022-05-03 16:59:10|279.69|277.29|279.82|277.42|279.82|277.42|279.69|277.29|0
1651597160000|2022-05-03 16:59:20|279.95|277.55|280.33|277.93|280.33|277.93|279.95|277.55|0
1651597170000|2022-05-03 16:59:30|279.95|277.55|279.69|277.29|279.95|277.55|279.37|276.97|0
1651597180000|2022-05-03 16:59:40|279.88|277.48|280.07|277.67|280.07|277.67|279.69|277.29|0
1651597190000|2022-05-03 16:59:50|280.2|277.8|279.95|277.55|280.2|277.8|279.82|277.42|0
1651597200000|2022-05-03 17:00:00|279.17|276.77|279.82|277.42|279.82|277.42|279.04|276.64|0
1651597210000|2022-05-03 17:00:10|279.3|276.9|279.82|277.42|279.82|277.42|279.3|276.9|0
1651597220000|2022-05-03 17:00:20|279.95|277.55|278.53|276.13|279.95|277.55|278.53|276.13|0
1651597230000|2022-05-03 17:00:30|277.5|275.1|277.11|274.71|277.5|275.1|277.11|274.71|0
1651597240000|2022-05-03 17:00:40|276.98|274.58|277.31|274.91|277.31|274.91|276.73|274.33|0
1651597250000|2022-05-03 17:00:50|277.24|274.84|277.11|274.71|277.37|274.97|276.98|274.58|0
1651597260000|2022-05-03 17:01:00|276.86|274.46|275.96|273.56|276.86|274.46|275.7|273.3|0
1651597270000|2022-05-03 17:01:10|275.45|273.05|275.07|272.67|275.45|273.05|275.07|272.67|0
1651597280000|2022-05-03 17:01:20|275.19|272.79|275.45|273.05|275.45|273.05|275.19|272.79|0
1651597290000|2022-05-03 17:01:30|275.7|273.3|275.83|273.43|275.83|273.43|275.32|272.92|0
1651597300000|2022-05-03 17:01:40|275.96|273.56|275.96|273.56|276.22|273.82|275.96|273.56|0
1651597310000|2022-05-03 17:01:50|276.09|273.69|276.34|273.94|276.34|273.94|276.09|273.69|0
1651597320000|2022-05-03 17:02:00|276.22|273.82|277.24|274.84|277.24|274.84|276.22|273.82|0
1651597330000|2022-05-03 17:02:10|277.37|274.97|277.5|275.1|277.63|275.23|277.37|274.97|0
1651597340000|2022-05-03 17:02:20|277.11|274.71|277.24|274.84|277.24|274.84|276.67|274.27|0
1651597350000|2022-05-03 17:02:30|277.37|274.97|277.24|274.84|277.5|275.1|277.24|274.84|0
1651597360000|2022-05-03 17:02:40|277.37|274.97|277.5|275.1|277.5|275.1|277.37|274.97|0
1651597370000|2022-05-03 17:02:50|277.69|275.29|277.75|275.35|277.75|275.35|277.5|275.1|0
1651597380000|2022-05-03 17:03:00|277.88|275.48|277.63|275.23|277.88|275.48|277.5|275.1|0
1651597390000|2022-05-03 17:03:10|277.5|275.1|277.56|275.16|277.56|275.16|277.5|275.1|0
1651597400000|2022-05-03 17:03:20|277.5|275.1|278.01|275.61|278.01|275.61|277.5|275.1|0
1651597410000|2022-05-03 17:03:30|278.27|275.87|279.43|277.03|279.43|277.03|278.27|275.87|0
1651597420000|2022-05-03 17:03:40|279.3|276.9|278.27|275.87|279.3|276.9|278.27|275.87|0
1651597430000|2022-05-03 17:03:50|278.52|276.12|278.14|275.74|278.52|276.12|278.14|275.74|0
1651597440000|2022-05-03 17:04:00|278.65|276.25|279.3|276.9|279.3|276.9|278.65|276.25|0
1651597450000|2022-05-03 17:04:10|279.43|277.03|278.78|276.38|279.43|277.03|278.78|276.38|0
1651597460000|2022-05-03 17:04:20|278.91|276.51|279.04|276.64|279.04|276.64|278.91|276.51|0
1651597470000|2022-05-03 17:04:30|279.17|276.77|279.3|276.9|279.43|277.03|279.17|276.77|0
1651597480000|2022-05-03 17:04:40|279.04|276.64|279.17|276.77|279.43|277.03|279.04|276.64|0
1651597490000|2022-05-03 17:04:50|278.65|276.25|278.65|276.25|279.04|276.64|278.65|276.25|0
1651597500000|2022-05-03 17:05:00|278.91|276.51|278.78|276.38|279.04|276.64|278.78|276.38|0
1651597510000|2022-05-03 17:05:10|278.65|276.25|278.91|276.51|278.91|276.51|278.27|275.87|0
1651597520000|2022-05-03 17:05:20|279.04|276.64|278.4|276|279.04|276.64|278.2|275.8|0
1651597530000|2022-05-03 17:05:30|278.91|276.51|278.52|276.12|278.91|276.51|278.39|275.99|0
1651597540000|2022-05-03 17:05:40|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1651597550000|2022-05-03 17:05:50|278.01|275.61|278.39|275.99|278.39|275.99|278.01|275.61|0
1651597560000|2022-05-03 17:06:00|277.88|275.48|278.08|275.68|278.08|275.68|277.88|275.48|0
1651597570000|2022-05-03 17:06:10|278.52|276.12|278.52|276.12|278.52|276.12|278.39|275.99|0
1651597580000|2022-05-03 17:06:20|278.85|276.45|279.3|276.9|279.55|277.15|278.85|276.45|0
1651597590000|2022-05-03 17:06:30|279.43|277.03|279.43|277.03|279.43|277.03|278.91|276.51|0
1651597600000|2022-05-03 17:06:40|279.17|276.77|278.52|276.12|279.17|276.77|278.52|276.12|0
1651597610000|2022-05-03 17:06:50|278.65|276.25|278.52|276.12|279.04|276.64|278.39|275.99|0
1651597620000|2022-05-03 17:07:00|278.65|276.25|279.23|276.83|279.23|276.83|278.65|276.25|0
1651597630000|2022-05-03 17:07:10|279.3|276.9|279.42|277.02|279.81|277.41|279.3|276.9|0
1651597640000|2022-05-03 17:07:20|279.36|276.96|279.17|276.77|279.36|276.96|279.17|276.77|0
1651597650000|2022-05-03 17:07:30|279.04|276.64|278.01|275.61|279.04|276.64|278.01|275.61|0
1651597660000|2022-05-03 17:07:40|277.88|275.48|278.39|275.99|278.39|275.99|277.88|275.48|0
1651597670000|2022-05-03 17:07:50|278.65|276.25|278.52|276.12|278.78|276.38|278.52|276.12|0
1651597680000|2022-05-03 17:08:00|277.49|275.09|276.98|274.58|277.62|275.22|276.98|274.58|0
1651597690000|2022-05-03 17:08:10|277.11|274.71|277.62|275.22|277.62|275.22|277.11|274.71|0
1651597700000|2022-05-03 17:08:20|277.75|275.35|277.3|274.9|277.88|275.48|277.3|274.9|0
1651597710000|2022-05-03 17:08:30|277.37|274.97|277.11|274.71|277.43|275.03|277.11|274.71|0
1651597720000|2022-05-03 17:08:40|276.98|274.58|276.72|274.32|276.98|274.58|276.72|274.32|0
1651597730000|2022-05-03 17:08:50|276.92|274.52|276.72|274.32|276.92|274.52|276.6|274.2|0
1651597740000|2022-05-03 17:09:00|276.79|274.39|276.21|273.81|276.85|274.45|276.21|273.81|0
1651597750000|2022-05-03 17:09:10|275.83|273.43|275.7|273.3|276.08|273.68|275.7|273.3|0
1651597760000|2022-05-03 17:09:20|275.96|273.56|276.28|273.88|276.34|273.94|275.96|273.56|0
1651597770000|2022-05-03 17:09:30|276.34|273.94|276.59|274.19|276.72|274.32|276.34|273.94|0
1651597780000|2022-05-03 17:09:40|276.72|274.32|276.47|274.07|276.72|274.32|276.41|274.01|0
1651597790000|2022-05-03 17:09:50|276.08|273.68|276.28|273.88|276.28|273.88|276.02|273.62|0
1651597800000|2022-05-03 17:10:00|276.21|273.81|276.21|273.81|276.34|273.94|275.95|273.55|0
1651597810000|2022-05-03 17:10:10|275.83|273.43|275.95|273.55|275.95|273.55|275.83|273.43|0
1651597820000|2022-05-03 17:10:20|276.21|273.81|276.21|273.81|276.34|273.94|276.21|273.81|0
1651597830000|2022-05-03 17:10:30|276.34|273.94|276.59|274.19|276.59|274.19|276.08|273.68|0
1651597840000|2022-05-03 17:10:40|276.72|274.32|276.59|274.19|276.72|274.32|276.47|274.07|0
1651597850000|2022-05-03 17:10:50|276.85|274.45|276.98|274.58|277.11|274.71|276.85|274.45|0
1651597860000|2022-05-03 17:11:00|276.59|274.19|276.21|273.81|276.85|274.45|276.21|273.81|0
1651597870000|2022-05-03 17:11:10|276.08|273.68|276.21|273.81|276.34|273.94|275.95|273.55|0
1651597880000|2022-05-03 17:11:20|276.34|273.94|276.21|273.81|276.34|273.94|275.95|273.55|0
1651597890000|2022-05-03 17:11:30|276.47|274.07|276.47|274.07|276.72|274.32|276.47|274.07|0
1651597900000|2022-05-03 17:11:40|276.34|273.94|276.34|273.94|276.34|273.94|276.34|273.94|0
1651597910000|2022-05-03 17:11:50|276.47|274.07|275.7|273.3|276.53|274.13|275.7|273.3|0
1651597920000|2022-05-03 17:12:00|275.31|272.91|275.95|273.55|275.95|273.55|275.31|272.91|0
1651597930000|2022-05-03 17:12:10|276.21|273.81|275.7|273.3|276.21|273.81|275.7|273.3|0
1651597940000|2022-05-03 17:12:20|275.44|273.04|275.19|272.79|275.44|273.04|275.19|272.79|0
1651597950000|2022-05-03 17:12:30|274.68|272.28|273.98|271.58|274.68|272.28|273.98|271.58|0
1651597960000|2022-05-03 17:12:40|274.17|271.77|273.28|270.88|274.29|271.89|273.28|270.88|0
1651597970000|2022-05-03 17:12:50|273.78|271.38|273.78|271.38|273.78|271.38|273.72|271.32|0
1651597980000|2022-05-03 17:13:00|273.91|271.51|273.91|271.51|274.29|271.89|273.91|271.51|0
1651597990000|2022-05-03 17:13:10|273.66|271.26|273.66|271.26|273.66|271.26|273.22|270.82|0
1651598000000|2022-05-03 17:13:20|273.91|271.51|274.04|271.64|274.04|271.64|273.91|271.51|0
1651598010000|2022-05-03 17:13:30|273.91|271.51|274.17|271.77|274.17|271.77|273.85|271.45|0
1651598020000|2022-05-03 17:13:40|274.04|271.64|274.29|271.89|274.29|271.89|274.04|271.64|0
1651598030000|2022-05-03 17:13:50|274.42|272.02|274.29|271.89|274.55|272.15|274.29|271.89|0
1651598040000|2022-05-03 17:14:00|274.36|271.96|274.74|272.34|274.74|272.34|274.36|271.96|0
1651598050000|2022-05-03 17:14:10|274.68|272.28|275.06|272.66|275.06|272.66|274.68|272.28|0
1651598060000|2022-05-03 17:14:20|274.68|272.28|274.04|271.64|274.68|272.28|274.04|271.64|0
1651598070000|2022-05-03 17:14:30|273.91|271.51|273.28|270.88|273.91|271.51|273.28|270.88|0
1651598080000|2022-05-03 17:14:40|273.4|271|273.53|271.13|273.78|271.38|273.4|271|0
1651598090000|2022-05-03 17:14:50|273.78|271.38|273.78|271.38|273.78|271.38|273.53|271.13|0
1651598100000|2022-05-03 17:15:00|273.27|270.87|272.39|269.99|273.27|270.87|272.39|269.99|0
1651598110000|2022-05-03 17:15:10|272.77|270.37|273.02|270.62|273.02|270.62|272.64|270.24|0
1651598120000|2022-05-03 17:15:20|273.09|270.69|273.4|271|273.4|271|273.02|270.62|0
1651598130000|2022-05-03 17:15:30|273.02|270.62|273.27|270.87|273.27|270.87|273.02|270.62|0
1651598140000|2022-05-03 17:15:40|273.4|271|272.64|270.24|273.4|271|272.64|270.24|0
1651598150000|2022-05-03 17:15:50|272.77|270.37|272.77|270.37|272.89|270.49|272.77|270.37|0
1651598160000|2022-05-03 17:16:00|272.64|270.24|272.51|270.11|272.64|270.24|272.26|269.86|0
1651598170000|2022-05-03 17:16:10|272.77|270.37|272.51|270.11|272.77|270.37|272.51|270.11|0
1651598180000|2022-05-03 17:16:20|272.64|270.24|272.39|269.99|272.64|270.24|272.39|269.99|0
1651598190000|2022-05-03 17:16:30|272.51|270.11|272.51|270.11|272.64|270.24|272.51|270.11|0
1651598200000|2022-05-03 17:16:40|272.39|269.99|272.71|270.31|272.89|270.49|272.39|269.99|0
1651598210000|2022-05-03 17:16:50|272.77|270.37|272.39|269.99|272.77|270.37|272.39|269.99|0
1651598220000|2022-05-03 17:17:00|272.77|270.37|272.51|270.11|272.77|270.37|272.51|270.11|0
1651598230000|2022-05-03 17:17:10|272.39|269.99|271.88|269.48|272.39|269.99|271.88|269.48|0
1651598240000|2022-05-03 17:17:20|272.01|269.61|272.26|269.86|272.26|269.86|271.88|269.48|0
1651598250000|2022-05-03 17:17:30|272.01|269.61|272.2|269.8|272.2|269.8|272.01|269.61|0
1651598260000|2022-05-03 17:17:40|272.01|269.61|272|269.6|272.13|269.73|272|269.6|0
1651598280000|2022-05-03 17:18:00|271.88|269.48|272.45|270.05|272.45|270.05|271.88|269.48|0
1651598290000|2022-05-03 17:18:10|272.38|269.98|273.02|270.62|273.02|270.62|272.38|269.98|0
1651598300000|2022-05-03 17:18:20|272.89|270.49|272.89|270.49|272.89|270.49|272.64|270.24|0
1651598310000|2022-05-03 17:18:30|272.51|270.11|272.58|270.18|272.58|270.18|272.45|270.05|0
1651598320000|2022-05-03 17:18:40|272.7|270.3|273.27|270.87|273.27|270.87|272.7|270.3|0
1651598330000|2022-05-03 17:18:50|273.4|271|273.27|270.87|273.4|271|273.15|270.75|0
1651598340000|2022-05-03 17:19:00|273.02|270.62|272.51|270.11|273.02|270.62|272.51|270.11|0
1651598350000|2022-05-03 17:19:10|272.64|270.24|272.64|270.24|273.02|270.62|272.64|270.24|0
1651598360000|2022-05-03 17:19:20|273.02|270.62|273.53|271.13|273.53|271.13|273.02|270.62|0
1651598370000|2022-05-03 17:19:30|273.72|271.32|273.27|270.87|273.78|271.38|273.27|270.87|0
1651598380000|2022-05-03 17:19:40|273.59|271.19|273.53|271.13|273.59|271.19|273.4|271|0
1651598390000|2022-05-03 17:19:50|273.34|270.94|273.53|271.13|273.53|271.13|273.34|270.94|0
1651598400000|2022-05-03 17:20:00|273.14|270.74|273.34|270.94|273.34|270.94|273.14|270.74|0
1651598410000|2022-05-03 17:20:10|273.27|270.87|273.65|271.25|273.65|271.25|273.27|270.87|0
1651598420000|2022-05-03 17:20:20|273.27|270.87|273.78|271.38|273.78|271.38|273.27|270.87|0
1651598430000|2022-05-03 17:20:30|273.53|271.13|273.27|270.87|273.53|271.13|273.27|270.87|0
1651598440000|2022-05-03 17:20:40|273.53|271.13|273.53|271.13|273.59|271.19|273.53|271.13|0
1651598450000|2022-05-03 17:20:50|273.4|271|273.27|270.87|273.4|271|273.27|270.87|0
1651598460000|2022-05-03 17:21:00|273.14|270.74|272.64|270.24|273.27|270.87|272.64|270.24|0
1651598470000|2022-05-03 17:21:10|272.38|269.98|272.83|270.43|272.83|270.43|272.38|269.98|0
1651598480000|2022-05-03 17:21:20|272.89|270.49|273.14|270.74|273.14|270.74|272.83|270.43|0
1651598490000|2022-05-03 17:21:30|272.89|270.49|272.38|269.98|272.89|270.49|272.38|269.98|0
1651598500000|2022-05-03 17:21:40|272|269.6|272.51|270.11|272.51|270.11|272|269.6|0
1651598510000|2022-05-03 17:21:50|272.13|269.73|272.13|269.73|272.13|269.73|272|269.6|0
1651598520000|2022-05-03 17:22:00|272|269.6|271.24|268.84|272|269.6|271.24|268.84|0
1651598530000|2022-05-03 17:22:10|271.37|268.97|271.37|268.97|271.5|269.1|271.24|268.84|0
1651598540000|2022-05-03 17:22:20|271.24|268.84|271.88|269.48|271.88|269.48|271.24|268.84|0
1651598550000|2022-05-03 17:22:30|272.13|269.73|272.51|270.11|272.76|270.36|272.13|269.73|0
1651598560000|2022-05-03 17:22:40|272.26|269.86|272|269.6|272.26|269.86|271.88|269.48|0
1651598570000|2022-05-03 17:22:50|272.26|269.86|272.26|269.86|272.38|269.98|272.26|269.86|0
1651598580000|2022-05-03 17:23:00|272.38|269.98|271.88|269.48|272.38|269.98|271.88|269.48|0
1651598590000|2022-05-03 17:23:10|271.75|269.35|272.38|269.98|272.38|269.98|271.75|269.35|0
1651598600000|2022-05-03 17:23:20|272.51|270.11|272.51|270.11|272.51|270.11|272.51|270.11|0
1651598610000|2022-05-03 17:23:30|274.8|272.4|274.92|272.52|274.92|272.52|274.8|272.4|0
1651598620000|2022-05-03 17:23:40|274.67|272.27|274.54|272.14|274.67|272.27|274.29|271.89|0
1651598630000|2022-05-03 17:23:50|274.92|272.52|275.43|273.03|275.43|273.03|274.92|272.52|0
1651598640000|2022-05-03 17:24:00|275.82|273.42|276.2|273.8|276.59|274.19|275.82|273.42|0
1651598650000|2022-05-03 17:24:10|276.46|274.06|275.56|273.16|276.46|274.06|275.56|273.16|0
1651598660000|2022-05-03 17:24:20|275.43|273.03|275.05|272.65|275.43|273.03|275.05|272.65|0
1651598670000|2022-05-03 17:24:30|275.18|272.78|275.43|273.03|275.43|273.03|275.18|272.78|0
1651598680000|2022-05-03 17:24:40|275.18|272.78|274.8|272.4|275.18|272.78|274.8|272.4|0
1651598690000|2022-05-03 17:24:50|274.29|271.89|274.8|272.4|274.8|272.4|274.29|271.89|0
1651598700000|2022-05-03 17:25:00|275.05|272.65|275.95|273.55|275.95|273.55|275.05|272.65|0
1651598710000|2022-05-03 17:25:10|276.33|273.93|276.59|274.19|276.59|274.19|276.33|273.93|0
1651598720000|2022-05-03 17:25:20|276.33|273.93|276.52|274.12|276.52|274.12|276.07|273.67|0
1651598730000|2022-05-03 17:25:30|276.33|273.93|275.82|273.42|276.46|274.06|275.82|273.42|0
1651598740000|2022-05-03 17:25:40|275.69|273.29|276.2|273.8|276.2|273.8|275.43|273.03|0
1651598750000|2022-05-03 17:25:50|276.14|273.74|275.31|272.91|276.14|273.74|275.31|272.91|0
1651598760000|2022-05-03 17:26:00|274.92|272.52|275.05|272.65|275.18|272.78|274.92|272.52|0
1651598770000|2022-05-03 17:26:10|274.92|272.52|274.54|272.14|274.92|272.52|274.54|272.14|0
1651598780000|2022-05-03 17:26:20|274.73|272.33|274.8|272.4|274.8|272.4|274.29|271.89|0
1651598790000|2022-05-03 17:26:30|274.54|272.14|274.41|272.01|274.67|272.27|274.41|272.01|0
1651598800000|2022-05-03 17:26:40|274.8|272.4|275.18|272.78|275.18|272.78|274.8|272.4|0
1651598810000|2022-05-03 17:26:50|274.79|272.39|274.79|272.39|274.99|272.59|274.79|272.39|0
1651598820000|2022-05-03 17:27:00|274.41|272.01|274.79|272.39|274.79|272.39|274.41|272.01|0
1651598830000|2022-05-03 17:27:10|274.92|272.52|274.54|272.14|274.92|272.52|274.54|272.14|0
1651598840000|2022-05-03 17:27:20|274.73|272.33|275.18|272.78|275.18|272.78|274.73|272.33|0
1651598850000|2022-05-03 17:27:30|275.43|273.03|275.43|273.03|275.56|273.16|275.43|273.03|0
1651598860000|2022-05-03 17:27:40|275.56|273.16|275.94|273.54|275.94|273.54|275.56|273.16|0
1651598870000|2022-05-03 17:27:50|276.97|274.57|277.35|274.95|277.35|274.95|276.97|274.57|0
1651598880000|2022-05-03 17:28:00|277.68|275.28|277.22|274.82|277.68|275.28|277.22|274.82|0
1651598890000|2022-05-03 17:28:10|277.1|274.7|276.65|274.25|277.22|274.82|276.65|274.25|0
1651598900000|2022-05-03 17:28:20|276.71|274.31|277.22|274.82|277.22|274.82|276.71|274.31|0
1651598910000|2022-05-03 17:28:30|277.35|274.95|277.48|275.08|277.61|275.21|277.22|274.82|0
1651598920000|2022-05-03 17:28:40|277.1|274.7|276.58|274.18|277.1|274.7|276.58|274.18|0
1651598930000|2022-05-03 17:28:50|276.78|274.38|276.58|274.18|276.78|274.38|276.2|273.8|0
1651598940000|2022-05-03 17:29:00|276.2|273.8|276.33|273.93|276.33|273.93|276.07|273.67|0
1651598950000|2022-05-03 17:29:10|276.07|273.67|276.97|274.57|276.97|274.57|276.07|273.67|0
1651598960000|2022-05-03 17:29:20|276.58|274.18|276.84|274.44|276.97|274.57|276.58|274.18|0
1651598970000|2022-05-03 17:29:30|277.1|274.7|277.1|274.7|277.35|274.95|277.1|274.7|0
1651598980000|2022-05-03 17:29:40|276.71|274.31|276.71|274.31|276.97|274.57|276.71|274.31|0
1651598990000|2022-05-03 17:29:50|276.45|274.05|276.26|273.86|276.45|274.05|276.26|273.86|0
1651599000000|2022-05-03 17:30:00|276.2|273.8|276.58|274.18|276.58|274.18|275.43|273.03|0
1651599010000|2022-05-03 17:30:10|276.33|273.93|276.45|274.05|276.45|274.05|276.07|273.67|0
1651599020000|2022-05-03 17:30:20|276.58|274.18|275.94|273.54|276.58|274.18|275.94|273.54|0
1651599030000|2022-05-03 17:30:30|275.56|273.16|275.81|273.41|275.81|273.41|275.43|273.03|0
1651599040000|2022-05-03 17:30:40|275.69|273.29|275.62|273.22|275.81|273.41|275.62|273.22|0
1651599050000|2022-05-03 17:30:50|275.69|273.29|274.92|272.52|275.69|273.29|274.92|272.52|0
1651599060000|2022-05-03 17:31:00|274.79|272.39|274.54|272.14|274.79|272.39|274.28|271.88|0
1651599070000|2022-05-03 17:31:10|274.92|272.52|276.2|273.8|276.2|273.8|274.92|272.52|0
1651599080000|2022-05-03 17:31:20|276.45|274.05|276.45|274.05|276.45|274.05|276.45|274.05|0
1651599090000|2022-05-03 17:31:30|276.07|273.67|276.45|274.05|276.45|274.05|276.07|273.67|0
1651599100000|2022-05-03 17:31:40|276.26|273.86|276.33|273.93|276.33|273.93|276.26|273.86|0
1651599110000|2022-05-03 17:31:50|275.94|273.54|275.17|272.77|275.94|273.54|275.17|272.77|0
1651599120000|2022-05-03 17:32:00|274.92|272.52|275.43|273.03|275.43|273.03|274.92|272.52|0
1651599130000|2022-05-03 17:32:10|275.3|272.9|275.17|272.77|275.3|272.9|275.17|272.77|0
1651599140000|2022-05-03 17:32:20|274.92|272.52|274.79|272.39|274.92|272.52|274.54|272.14|0
1651599150000|2022-05-03 17:32:30|275.17|272.77|275.05|272.65|275.17|272.77|274.92|272.52|0
1651599160000|2022-05-03 17:32:40|274.92|272.52|274.92|272.52|274.92|272.52|274.66|272.26|0
1651599170000|2022-05-03 17:32:50|275.17|272.77|275.05|272.65|275.17|272.77|274.54|272.14|0
1651599180000|2022-05-03 17:33:00|274.99|272.59|274.66|272.26|275.17|272.77|274.54|272.14|0
1651599190000|2022-05-03 17:33:10|275.05|272.65|275.05|272.65|275.05|272.65|274.79|272.39|0
1651599200000|2022-05-03 17:33:20|275.17|272.77|274.66|272.26|275.17|272.77|274.66|272.26|0
1651599210000|2022-05-03 17:33:30|274.54|272.14|274.54|272.14|274.54|272.14|274.41|272.01|0
1651599220000|2022-05-03 17:33:40|274.41|272.01|274.03|271.63|274.41|272.01|274.03|271.63|0
1651599230000|2022-05-03 17:33:50|274.54|272.14|275.05|272.65|275.05|272.65|274.54|272.14|0
1651599240000|2022-05-03 17:34:00|275.17|272.77|274.28|271.88|275.17|272.77|274.28|271.88|0
1651599250000|2022-05-03 17:34:10|274.41|272.01|274.41|272.01|274.41|272.01|274.28|271.88|0
1651599260000|2022-05-03 17:34:20|274.6|272.2|274.66|272.26|274.79|272.39|274.6|272.2|0
1651599270000|2022-05-03 17:34:30|274.54|272.14|274.28|271.88|274.54|272.14|274.15|271.75|0
1651599280000|2022-05-03 17:34:40|274.15|271.75|273.52|271.12|274.15|271.75|273.52|271.12|0
1651599290000|2022-05-03 17:34:50|273.77|271.37|273.71|271.31|273.77|271.37|273.52|271.12|0
1651599300000|2022-05-03 17:35:00|273.64|271.24|273.9|271.5|274.53|272.13|273.64|271.24|0
1651599310000|2022-05-03 17:35:10|273.96|271.56|273.9|271.5|273.96|271.56|273.77|271.37|0
1651599320000|2022-05-03 17:35:20|274.15|271.75|274.15|271.75|274.15|271.75|274.03|271.63|0
1651599330000|2022-05-03 17:35:30|274.41|272.01|274.15|271.75|274.73|272.33|274.15|271.75|0
1651599340000|2022-05-03 17:35:40|274.28|271.88|274.53|272.13|274.79|272.39|274.28|271.88|0
1651599350000|2022-05-03 17:35:50|274.79|272.39|274.66|272.26|275.04|272.64|274.66|272.26|0
1651599360000|2022-05-03 17:36:00|274.79|272.39|275.04|272.64|275.04|272.64|274.28|271.88|0
1651599370000|2022-05-03 17:36:10|275.17|272.77|274.86|272.46|275.17|272.77|274.86|272.46|0
1651599380000|2022-05-03 17:36:20|274.79|272.39|275.04|272.64|275.04|272.64|274.79|272.39|0
1651599390000|2022-05-03 17:36:30|274.79|272.39|274.6|272.2|274.79|272.39|274.6|272.2|0
1651599400000|2022-05-03 17:36:40|274.22|271.82|274.15|271.75|274.28|271.88|274.02|271.62|0
1651599410000|2022-05-03 17:36:50|274.02|271.62|273|270.6|274.02|271.62|273|270.6|0
1651599420000|2022-05-03 17:37:00|272.75|270.35|272.37|269.97|272.75|270.35|272.37|269.97|0
1651599430000|2022-05-03 17:37:10|272.24|269.84|272.11|269.71|272.24|269.84|272.11|269.71|0
1651599440000|2022-05-03 17:37:20|271.99|269.59|272.11|269.71|272.11|269.71|271.86|269.46|0
1651599450000|2022-05-03 17:37:30|272.49|270.09|272.11|269.71|272.49|270.09|272.11|269.71|0
1651599460000|2022-05-03 17:37:40|271.86|269.46|271.99|269.59|272.24|269.84|271.86|269.46|0
1651599470000|2022-05-03 17:37:50|272.11|269.71|271.99|269.59|272.24|269.84|271.99|269.59|0
1651599480000|2022-05-03 17:38:00|272.31|269.91|272.62|270.22|272.62|270.22|272.24|269.84|0
1651599490000|2022-05-03 17:38:10|272.49|270.09|272.88|270.48|272.88|270.48|272.49|270.09|0
1651599500000|2022-05-03 17:38:20|272.75|270.35|272.88|270.48|273|270.6|272.75|270.35|0
1651599510000|2022-05-03 17:38:30|272.75|270.35|272.62|270.22|273|270.6|272.62|270.22|0
1651599520000|2022-05-03 17:38:40|272.75|270.35|272.37|269.97|272.75|270.35|272.37|269.97|0
1651599530000|2022-05-03 17:38:50|272.24|269.84|271.86|269.46|272.24|269.84|271.86|269.46|0
1651599540000|2022-05-03 17:39:00|271.73|269.33|272.05|269.65|272.05|269.65|271.73|269.33|0
1651599550000|2022-05-03 17:39:10|271.99|269.59|272.18|269.78|272.18|269.78|271.86|269.46|0
1651599560000|2022-05-03 17:39:20|272.24|269.84|272.31|269.91|272.49|270.09|272.24|269.84|0
1651599570000|2022-05-03 17:39:30|272.37|269.97|271.99|269.59|272.37|269.97|271.99|269.59|0
1651599580000|2022-05-03 17:39:40|271.86|269.46|271.35|268.95|271.86|269.46|271.35|268.95|0
1651599590000|2022-05-03 17:39:50|271.6|269.2|271.48|269.08|271.6|269.2|271.48|269.08|0
1651599600000|2022-05-03 17:40:00|271.35|268.95|272.11|269.71|272.11|269.71|271.35|268.95|0
1651599610000|2022-05-03 17:40:10|272.43|270.03|272.56|270.16|272.56|270.16|272.31|269.91|0
1651599620000|2022-05-03 17:40:20|272.37|269.97|272.11|269.71|272.37|269.97|272.11|269.71|0
1651599630000|2022-05-03 17:40:30|271.86|269.46|272.49|270.09|272.49|270.09|271.86|269.46|0
1651599640000|2022-05-03 17:40:40|272.62|270.22|272.24|269.84|272.62|270.22|272.11|269.71|0
1651599650000|2022-05-03 17:40:50|272.37|269.97|272.11|269.71|272.37|269.97|272.11|269.71|0
1651599660000|2022-05-03 17:41:00|272.24|269.84|271.98|269.58|272.24|269.84|271.98|269.58|0
1651599670000|2022-05-03 17:41:10|272.3|269.9|272.24|269.84|272.3|269.9|272.11|269.71|0
1651599680000|2022-05-03 17:41:20|272.11|269.71|272.62|270.22|272.62|270.22|272.11|269.71|0
1651599690000|2022-05-03 17:41:30|272.75|270.35|273|270.6|273.13|270.73|272.75|270.35|0
1651599700000|2022-05-03 17:41:40|273.07|270.67|273.13|270.73|273.26|270.86|273.07|270.67|0
1651599710000|2022-05-03 17:41:50|273.26|270.86|273.38|270.98|273.64|271.24|273.26|270.86|0
1651599720000|2022-05-03 17:42:00|273.51|271.11|273.26|270.86|273.77|271.37|273.26|270.86|0
1651599730000|2022-05-03 17:42:10|273.13|270.73|272.75|270.35|273.13|270.73|272.75|270.35|0
1651599740000|2022-05-03 17:42:20|273|270.6|272.36|269.96|273|270.6|272.36|269.96|0
1651599750000|2022-05-03 17:42:30|272.24|269.84|272.49|270.09|272.49|270.09|271.98|269.58|0
1651599760000|2022-05-03 17:42:40|272.24|269.84|272.62|270.22|272.62|270.22|272.24|269.84|0
1651599770000|2022-05-03 17:42:50|272.69|270.29|272.49|270.09|272.69|270.29|272.49|270.09|0
1651599780000|2022-05-03 17:43:00|272.11|269.71|272.36|269.96|272.36|269.96|271.98|269.58|0
1651599790000|2022-05-03 17:43:10|272.49|270.09|272.62|270.22|272.75|270.35|272.49|270.09|0
1651599800000|2022-05-03 17:43:20|272.75|270.35|273.26|270.86|273.26|270.86|272.75|270.35|0
1651599810000|2022-05-03 17:43:30|273|270.6|273.13|270.73|273.26|270.86|273|270.6|0
1651599820000|2022-05-03 17:43:40|272.87|270.47|272.62|270.22|272.87|270.47|272.62|270.22|0
1651599830000|2022-05-03 17:43:50|273|270.6|273|270.6|273.13|270.73|272.87|270.47|0
1651599840000|2022-05-03 17:44:00|272.87|270.47|272.87|270.47|272.87|270.47|272.75|270.35|0
1651599850000|2022-05-03 17:44:10|272.49|270.09|272.75|270.35|272.75|270.35|272.36|269.96|0
1651599860000|2022-05-03 17:44:20|272.3|269.9|272.24|269.84|272.3|269.9|272.24|269.84|0
1651599870000|2022-05-03 17:44:30|271.98|269.58|270.71|268.31|271.98|269.58|270.71|268.31|0
1651599880000|2022-05-03 17:44:40|270.84|268.44|270.97|268.57|271.09|268.69|270.84|268.44|0
1651599890000|2022-05-03 17:44:50|271.09|268.69|270.84|268.44|271.09|268.69|270.84|268.44|0
1651599900000|2022-05-03 17:45:00|270.46|268.06|270.71|268.31|270.71|268.31|270.46|268.06|0
1651599910000|2022-05-03 17:45:10|270.84|268.44|271.09|268.69|271.35|268.95|270.84|268.44|0
1651599920000|2022-05-03 17:45:20|270.71|268.31|271.22|268.82|271.22|268.82|270.59|268.19|0
1651599930000|2022-05-03 17:45:30|271.35|268.95|271.54|269.14|271.6|269.2|271.35|268.95|0
1651599940000|2022-05-03 17:45:40|271.6|269.2|271.6|269.2|271.73|269.33|271.47|269.07|0
1651599950000|2022-05-03 17:45:50|271.22|268.82|271.35|268.95|271.41|269.01|271.09|268.69|0
1651599960000|2022-05-03 17:46:00|271.09|268.69|270.71|268.31|271.09|268.69|270.71|268.31|0
1651599970000|2022-05-03 17:46:10|270.59|268.19|271.09|268.69|271.09|268.69|270.59|268.19|0
1651599980000|2022-05-03 17:46:20|271.22|268.82|271.35|268.95|271.35|268.95|271.22|268.82|0
1651599990000|2022-05-03 17:46:30|271.09|268.69|270.59|268.19|271.09|268.69|270.46|268.06|0
1651600000000|2022-05-03 17:46:40|270.84|268.44|271.09|268.69|271.09|268.69|270.84|268.44|0
1651600010000|2022-05-03 17:46:50|270.97|268.57|270.97|268.57|270.97|268.57|270.84|268.44|0
1651600020000|2022-05-03 17:47:00|271.22|268.82|271.22|268.82|271.22|268.82|271.22|268.82|0
1651600030000|2022-05-03 17:47:10|271.35|268.95|271.79|269.39|271.85|269.45|271.35|268.95|0
1651600040000|2022-05-03 17:47:20|271.6|269.2|271.6|269.2|271.6|269.2|271.35|268.95|0
1651600050000|2022-05-03 17:47:30|271.85|269.45|271.73|269.33|271.85|269.45|271.47|269.07|0
1651600060000|2022-05-03 17:47:40|271.85|269.45|271.98|269.58|271.98|269.58|271.85|269.45|0
1651600070000|2022-05-03 17:47:50|271.85|269.45|272.36|269.96|272.36|269.96|271.85|269.45|0
1651600080000|2022-05-03 17:48:00|272.49|270.09|271.98|269.58|272.49|270.09|271.98|269.58|0
1651600090000|2022-05-03 17:48:10|272.3|269.9|272.74|270.34|272.74|270.34|272.3|269.9|0
1651600100000|2022-05-03 17:48:20|272.62|270.22|272.36|269.96|272.62|270.22|272.36|269.96|0
1651600110000|2022-05-03 17:48:30|272.55|270.15|272.49|270.09|272.55|270.15|272.36|269.96|0
1651600120000|2022-05-03 17:48:40|272.62|270.22|272.87|270.47|273|270.6|272.62|270.22|0
1651600130000|2022-05-03 17:48:50|273.12|270.72|273.38|270.98|273.38|270.98|273.12|270.72|0
1651600140000|2022-05-03 17:49:00|273.12|270.72|273.12|270.72|273.38|270.98|273.12|270.72|0
1651600150000|2022-05-03 17:49:10|273|270.6|273.25|270.85|273.25|270.85|272.87|270.47|0
1651600160000|2022-05-03 17:49:20|273.12|270.72|273.25|270.85|273.63|271.23|273.12|270.72|0
1651600170000|2022-05-03 17:49:30|273.45|271.05|272.74|270.34|273.45|271.05|272.74|270.34|0
1651600180000|2022-05-03 17:49:40|273|270.6|272.74|270.34|273.12|270.72|272.74|270.34|0
1651600190000|2022-05-03 17:49:50|272.61|270.21|273|270.6|273|270.6|272.61|270.21|0
1651600200000|2022-05-03 17:50:00|273.06|270.66|273|270.6|273.25|270.85|273|270.6|0
1651600210000|2022-05-03 17:50:10|272.94|270.54|273.12|270.72|273.38|270.98|272.94|270.54|0
1651600220000|2022-05-03 17:50:20|272.61|270.21|272.93|270.53|273|270.6|272.61|270.21|0
1651600230000|2022-05-03 17:50:30|272.74|270.34|272.81|270.41|272.87|270.47|272.74|270.34|0
1651600240000|2022-05-03 17:50:40|273|270.6|273.32|270.92|273.32|270.92|273|270.6|0
1651600250000|2022-05-03 17:50:50|273.63|271.23|274.02|271.62|274.14|271.74|273.63|271.23|0
1651600260000|2022-05-03 17:51:00|274.14|271.74|274.02|271.62|274.14|271.74|274.02|271.62|0
1651600270000|2022-05-03 17:51:10|274.53|272.13|274.27|271.87|274.65|272.25|274.27|271.87|0
1651600280000|2022-05-03 17:51:20|274.14|271.74|273.89|271.49|274.14|271.74|273.89|271.49|0
1651600290000|2022-05-03 17:51:30|273.63|271.23|273.63|271.23|273.76|271.36|273.63|271.23|0
1651600300000|2022-05-03 17:51:40|273.51|271.11|274.14|271.74|274.14|271.74|273.51|271.11|0
1651600310000|2022-05-03 17:51:50|274.27|271.87|274.14|271.74|274.27|271.87|274.02|271.62|0
1651600320000|2022-05-03 17:52:00|273.63|271.23|273.89|271.49|273.89|271.49|273.5|271.1|0
1651600330000|2022-05-03 17:52:10|274.27|271.87|274.91|272.51|274.91|272.51|274.27|271.87|0
1651600340000|2022-05-03 17:52:20|275.04|272.64|274.78|272.38|275.04|272.64|274.65|272.25|0
1651600350000|2022-05-03 17:52:30|274.53|272.13|274.08|271.68|274.53|272.13|274.08|271.68|0
1651600360000|2022-05-03 17:52:40|274.14|271.74|274.65|272.25|274.65|272.25|274.14|271.74|0
1651600370000|2022-05-03 17:52:50|274.78|272.38|274.53|272.13|274.78|272.38|274.4|272|0
1651600380000|2022-05-03 17:53:00|274.27|271.87|274.46|272.06|274.78|272.38|274.27|271.87|0
1651600390000|2022-05-03 17:53:10|274.14|271.74|274.53|272.13|274.65|272.25|274.14|271.74|0
1651600400000|2022-05-03 17:53:20|274.65|272.25|274.65|272.25|274.65|272.25|274.4|272|0
1651600410000|2022-05-03 17:53:30|274.91|272.51|274.91|272.51|274.91|272.51|274.65|272.25|0
1651600420000|2022-05-03 17:53:40|275.04|272.64|274.78|272.38|275.04|272.64|274.65|272.25|0
1651600430000|2022-05-03 17:53:50|275.1|272.7|275.04|272.64|275.29|272.89|275.04|272.64|0
1651600440000|2022-05-03 17:54:00|275.16|272.76|276.7|274.3|276.7|274.3|275.16|272.76|0
1651600450000|2022-05-03 17:54:10|276.19|273.79|275.81|273.41|276.32|273.92|275.81|273.41|0
1651600460000|2022-05-03 17:54:20|275.55|273.15|275.81|273.41|275.81|273.41|275.16|272.76|0
1651600470000|2022-05-03 17:54:30|275.55|273.15|275.81|273.41|275.81|273.41|275.49|273.09|0
1651600480000|2022-05-03 17:54:40|275.55|273.15|275.93|273.53|275.93|273.53|275.55|273.15|0
1651600490000|2022-05-03 17:54:50|276|273.6|275.29|272.89|276|273.6|275.29|272.89|0
1651600500000|2022-05-03 17:55:00|275.04|272.64|275.74|273.34|275.74|273.34|275.04|272.64|0
1651600510000|2022-05-03 17:55:10|275.68|273.28|275.04|272.64|275.68|273.28|274.91|272.51|0
1651600520000|2022-05-03 17:55:20|275.16|272.76|275.29|272.89|275.29|272.89|275.04|272.64|0
1651600530000|2022-05-03 17:55:30|275.42|273.02|275.8|273.4|275.8|273.4|275.42|273.02|0
1651600540000|2022-05-03 17:55:40|275.93|273.53|275.8|273.4|275.93|273.53|275.8|273.4|0
1651600550000|2022-05-03 17:55:50|275.93|273.53|275.8|273.4|276.06|273.66|275.74|273.34|0
1651600560000|2022-05-03 17:56:00|276.06|273.66|275.93|273.53|276.06|273.66|275.87|273.47|0
1651600570000|2022-05-03 17:56:10|276.13|273.73|276.06|273.66|276.19|273.79|276.06|273.66|0
1651600580000|2022-05-03 17:56:20|275.93|273.53|276.19|273.79|276.19|273.79|275.8|273.4|0
1651600590000|2022-05-03 17:56:30|276.26|273.86|276.32|273.92|276.45|274.05|276.26|273.86|0
1651600600000|2022-05-03 17:56:40|276.19|273.79|276.06|273.66|276.57|274.17|276.06|273.66|0
1651600610000|2022-05-03 17:56:50|276.32|273.92|276.45|274.05|276.45|274.05|276.32|273.92|0
1651600620000|2022-05-03 17:57:00|276.32|273.92|276.7|274.3|276.7|274.3|276.32|273.92|0
1651600630000|2022-05-03 17:57:10|276.83|274.43|276.96|274.56|276.96|274.56|276.57|274.17|0
1651600640000|2022-05-03 17:57:20|276.57|274.17|276.7|274.3|276.7|274.3|276.32|273.92|0
1651600650000|2022-05-03 17:57:30|276.83|274.43|276.26|273.86|276.83|274.43|276.26|273.86|0
1651600660000|2022-05-03 17:57:40|276.19|273.79|276.26|273.86|276.26|273.86|276.06|273.66|0
1651600670000|2022-05-03 17:57:50|276.06|273.66|275.16|272.76|276.19|273.79|275.16|272.76|0
1651600680000|2022-05-03 17:58:00|275.03|272.63|275.29|272.89|275.29|272.89|275.03|272.63|0
1651600690000|2022-05-03 17:58:10|275.36|272.96|275.55|273.15|275.67|273.27|275.29|272.89|0
1651600700000|2022-05-03 17:58:20|275.42|273.02|276.06|273.66|276.06|273.66|275.42|273.02|0
1651600710000|2022-05-03 17:58:30|275.67|273.27|275.61|273.21|275.67|273.27|275.61|273.21|0
1651600720000|2022-05-03 17:58:40|275.67|273.27|275.67|273.27|275.87|273.47|275.55|273.15|0
1651600730000|2022-05-03 17:58:50|275.87|273.47|275.93|273.53|275.93|273.53|275.87|273.47|0
1651600740000|2022-05-03 17:59:00|275.8|273.4|275.67|273.27|275.8|273.4|275.67|273.27|0
1651600750000|2022-05-03 17:59:10|275.55|273.15|275.67|273.27|275.67|273.27|275.42|273.02|0
1651600760000|2022-05-03 17:59:20|275.93|273.53|275.93|273.53|275.93|273.53|275.8|273.4|0
1651600770000|2022-05-03 17:59:30|275.8|273.4|275.93|273.53|275.93|273.53|275.67|273.27|0
1651600780000|2022-05-03 17:59:40|275.67|273.27|276.06|273.66|276.06|273.66|275.42|273.02|0
1651600790000|2022-05-03 17:59:50|275.93|273.53|275.67|273.27|275.93|273.53|275.55|273.15|0
1651600800000|2022-05-03 18:00:00|275.8|273.4|276.25|273.85|276.57|274.17|275.8|273.4|0
1651600810000|2022-05-03 18:00:10|276.06|273.66|276.06|273.66|276.06|273.66|275.8|273.4|0
1651600820000|2022-05-03 18:00:20|276.44|274.04|276.83|274.43|277.22|274.82|276.44|274.04|0
1651600830000|2022-05-03 18:00:30|276.57|274.17|276.7|274.3|276.96|274.56|276.57|274.17|0
1651600840000|2022-05-03 18:00:40|276.64|274.24|276.44|274.04|276.64|274.24|275.93|273.53|0
1651600850000|2022-05-03 18:00:50|276.38|273.98|276.57|274.17|276.7|274.3|276.38|273.98|0
1651600860000|2022-05-03 18:01:00|276.96|274.56|278.89|276.49|278.89|276.49|276.96|274.56|0
1651600870000|2022-05-03 18:01:10|278.76|276.36|278.63|276.23|278.76|276.36|278.63|276.23|0
1651600880000|2022-05-03 18:01:20|278.37|275.97|278.63|276.23|278.63|276.23|278.37|275.97|0
1651600890000|2022-05-03 18:01:30|278.5|276.1|278.63|276.23|279.15|276.75|278.5|276.1|0
1651600900000|2022-05-03 18:01:40|278.5|276.1|278.63|276.23|278.63|276.23|278.25|275.85|0
1651600910000|2022-05-03 18:01:50|278.89|276.49|278.76|276.36|278.89|276.49|278.5|276.1|0
1651600920000|2022-05-03 18:02:00|278.63|276.23|278.63|276.23|278.63|276.23|278.5|276.1|0
1651600930000|2022-05-03 18:02:10|278.76|276.36|278.57|276.17|278.76|276.36|278.57|276.17|0
1651600940000|2022-05-03 18:02:20|278.89|276.49|279.02|276.62|279.02|276.62|278.76|276.36|0
1651600950000|2022-05-03 18:02:30|278.76|276.36|279.86|277.46|279.93|277.53|278.76|276.36|0
1651600960000|2022-05-03 18:02:40|280.06|277.66|280.19|277.79|280.31|277.91|279.99|277.59|0
1651600970000|2022-05-03 18:02:50|279.8|277.4|279.67|277.27|279.8|277.4|279.67|277.27|0
1651600980000|2022-05-03 18:03:00|279.02|276.62|279.02|276.62|279.15|276.75|278.96|276.56|0
1651600990000|2022-05-03 18:03:10|278.76|276.36|278.5|276.1|278.89|276.49|278.5|276.1|0
1651601000000|2022-05-03 18:03:20|278.37|275.97|278.76|276.36|278.89|276.49|278.37|275.97|0
1651601010000|2022-05-03 18:03:30|278.37|275.97|279.02|276.62|279.02|276.62|278.37|275.97|0
1651601020000|2022-05-03 18:03:40|279.35|276.95|279.54|277.14|279.8|277.4|279.35|276.95|0
1651601030000|2022-05-03 18:03:50|279.8|277.4|279.93|277.53|280.05|277.65|279.8|277.4|0
1651601040000|2022-05-03 18:04:00|280.44|278.04|280.05|277.65|280.44|278.04|280.05|277.65|0
1651601050000|2022-05-03 18:04:10|280.18|277.78|280.18|277.78|280.18|277.78|280.18|277.78|0
1651601060000|2022-05-03 18:04:20|280.31|277.91|280.38|277.98|280.44|278.04|280.31|277.91|0
1651601070000|2022-05-03 18:04:30|280.44|278.04|279.54|277.14|280.44|278.04|279.54|277.14|0
1651601080000|2022-05-03 18:04:40|279.41|277.01|279.15|276.75|279.41|277.01|279.15|276.75|0
1651601090000|2022-05-03 18:04:50|279.41|277.01|280.05|277.65|280.05|277.65|279.41|277.01|0
1651601100000|2022-05-03 18:05:00|280.18|277.78|281.35|278.95|281.35|278.95|280.18|277.78|0
1651601110000|2022-05-03 18:05:10|281.22|278.82|280.7|278.3|281.22|278.82|280.7|278.3|0
1651601120000|2022-05-03 18:05:20|281.09|278.69|281.22|278.82|281.22|278.82|280.96|278.56|0
1651601130000|2022-05-03 18:05:30|281.16|278.76|280.96|278.56|281.16|278.76|280.96|278.56|0
1651601140000|2022-05-03 18:05:40|280.7|278.3|280.83|278.43|280.83|278.43|280.7|278.3|0
1651601150000|2022-05-03 18:05:50|280.96|278.56|281.22|278.82|281.22|278.82|280.83|278.43|0
1651601160000|2022-05-03 18:06:00|281.35|278.95|281.94|279.54|282.13|279.73|281.35|278.95|0
1651601170000|2022-05-03 18:06:10|282|279.6|282.13|279.73|282.13|279.73|281.74|279.34|0
1651601180000|2022-05-03 18:06:20|282|279.6|281.87|279.47|282|279.6|281.74|279.34|0
1651601190000|2022-05-03 18:06:30|282|279.6|282|279.6|282.13|279.73|281.87|279.47|0
1651601200000|2022-05-03 18:06:40|282.13|279.73|281.74|279.34|282.13|279.73|281.74|279.34|0
1651601210000|2022-05-03 18:06:50|282|279.6|282|279.6|282|279.6|281.87|279.47|0
1651601220000|2022-05-03 18:07:00|282.13|279.73|282.13|279.73|282.26|279.86|282.13|279.73|0
1651601230000|2022-05-03 18:07:10|282|279.6|282|279.6|282.26|279.86|282|279.6|0
1651601240000|2022-05-03 18:07:20|281.87|279.47|281.55|279.15|281.87|279.47|281.48|279.08|0
1651601250000|2022-05-03 18:07:30|281.09|278.69|280.96|278.56|281.22|278.82|280.96|278.56|0
1651601260000|2022-05-03 18:07:40|280.83|278.43|280.83|278.43|280.83|278.43|280.7|278.3|0
1651601270000|2022-05-03 18:07:50|280.7|278.3|280.83|278.43|280.83|278.43|280.57|278.17|0
1651601280000|2022-05-03 18:08:00|281.35|278.95|281.09|278.69|281.35|278.95|281.09|278.69|0
1651601290000|2022-05-03 18:08:10|280.83|278.43|280.83|278.43|280.83|278.43|280.57|278.17|0
1651601300000|2022-05-03 18:08:20|280.57|278.17|281.09|278.69|281.09|278.69|280.57|278.17|0
1651601310000|2022-05-03 18:08:30|281.22|278.82|282|279.6|282|279.6|281.22|278.82|0
1651601320000|2022-05-03 18:08:40|281.87|279.47|281.87|279.47|281.87|279.47|281.61|279.21|0
1651601330000|2022-05-03 18:08:50|281.61|279.21|281.09|278.69|281.61|279.21|281.09|278.69|0
1651601340000|2022-05-03 18:09:00|281.48|279.08|281.87|279.47|281.87|279.47|281.48|279.08|0
1651601350000|2022-05-03 18:09:10|281.61|279.21|281.74|279.34|281.87|279.47|281.61|279.21|0
1651601360000|2022-05-03 18:09:20|281.61|279.21|281.09|278.69|281.61|279.21|280.96|278.56|0
1651601370000|2022-05-03 18:09:30|281.16|278.76|280.83|278.43|281.16|278.76|280.7|278.3|0
1651601380000|2022-05-03 18:09:40|280.96|278.56|280.96|278.56|280.96|278.56|280.83|278.43|0
1651601390000|2022-05-03 18:09:50|280.83|278.43|280.96|278.56|280.96|278.56|280.7|278.3|0
1651601400000|2022-05-03 18:10:00|281.48|279.08|281.35|278.95|281.61|279.21|281.35|278.95|0
1651601410000|2022-05-03 18:10:10|281.22|278.82|280.83|278.43|281.29|278.89|280.83|278.43|0
1651601420000|2022-05-03 18:10:20|280.77|278.37|281.42|279.02|281.42|279.02|280.77|278.37|0
1651601430000|2022-05-03 18:10:30|281.48|279.08|281.42|279.02|281.61|279.21|281.35|278.95|0
1651601440000|2022-05-03 18:10:40|281.09|278.69|281.61|279.21|281.61|279.21|281.09|278.69|0
1651601450000|2022-05-03 18:10:50|281.87|279.47|281.48|279.08|281.87|279.47|281.48|279.08|0
1651601460000|2022-05-03 18:11:00|281.61|279.21|281.22|278.82|281.61|279.21|281.09|278.69|0
1651601470000|2022-05-03 18:11:10|281.74|279.34|281.74|279.34|281.87|279.47|281.74|279.34|0
1651601480000|2022-05-03 18:11:20|281.61|279.21|281.48|279.08|281.68|279.28|281.48|279.08|0
1651601490000|2022-05-03 18:11:30|281.35|278.95|281.29|278.89|281.35|278.95|281.22|278.82|0
1651601500000|2022-05-03 18:11:40|281.74|279.34|281.74|279.34|281.87|279.47|281.61|279.21|0
1651601510000|2022-05-03 18:11:50|281.87|279.47|282.13|279.73|282.13|279.73|281.87|279.47|0
1651601520000|2022-05-03 18:12:00|282.26|279.86|283.83|281.43|284.22|281.82|282.26|279.86|0
1651601530000|2022-05-03 18:12:10|283.43|281.03|283.7|281.3|283.89|281.49|283.43|281.03|0
1651601540000|2022-05-03 18:12:20|284.22|281.82|283.96|281.56|284.22|281.82|283.96|281.56|0
1651601550000|2022-05-03 18:12:30|283.83|281.43|284.09|281.69|284.09|281.69|283.7|281.3|0
1651601560000|2022-05-03 18:12:40|283.83|281.43|283.3|280.9|283.83|281.43|283.3|280.9|0
1651601570000|2022-05-03 18:12:50|283.17|280.77|283.83|281.43|283.83|281.43|283.17|280.77|0
1651601580000|2022-05-03 18:13:00|284.09|281.69|284.35|281.95|284.35|281.95|284.09|281.69|0
1651601590000|2022-05-03 18:13:10|284.22|281.82|284.22|281.82|284.22|281.82|284.09|281.69|0
1651601600000|2022-05-03 18:13:20|284.09|281.69|283.96|281.56|284.09|281.69|283.83|281.43|0
1651601610000|2022-05-03 18:13:30|284.09|281.69|283.96|281.56|284.87|282.47|283.96|281.56|0
1651601620000|2022-05-03 18:13:40|284.61|282.21|285.14|282.74|285.14|282.74|284.61|282.21|0
1651601630000|2022-05-03 18:13:50|284.87|282.47|285.14|282.74|285.14|282.74|284.87|282.47|0
1651601640000|2022-05-03 18:14:00|285|282.6|285.2|282.8|285.2|282.8|284.61|282.21|0
1651601650000|2022-05-03 18:14:10|285.14|282.74|285|282.6|285.27|282.87|285|282.6|0
1651601660000|2022-05-03 18:14:20|285.14|282.74|284.87|282.47|285.27|282.87|284.87|282.47|0
1651601670000|2022-05-03 18:14:30|284.74|282.34|285|282.6|285|282.6|284.61|282.21|0
1651601680000|2022-05-03 18:14:40|285.27|282.87|285|282.6|285.33|282.93|285|282.6|0
1651601690000|2022-05-03 18:14:50|285.14|282.74|284.94|282.54|285.4|283|284.94|282.54|0
1651601700000|2022-05-03 18:15:00|285.4|283|285.92|283.52|285.92|283.52|285.4|283|0
1651601710000|2022-05-03 18:15:10|286.32|283.92|285.73|283.33|286.32|283.92|285.73|283.33|0
1651601720000|2022-05-03 18:15:20|285.79|283.39|286.19|283.79|286.19|283.79|285.66|283.26|0
1651601730000|2022-05-03 18:15:30|286.05|283.65|286.32|283.92|286.32|283.92|286.05|283.65|0
1651601740000|2022-05-03 18:15:40|286.19|283.79|286.45|284.05|286.45|284.05|285.79|283.39|0
1651601750000|2022-05-03 18:15:50|286.32|283.92|286.58|284.18|286.58|284.18|286.19|283.79|0
1651601760000|2022-05-03 18:16:00|286.71|284.31|286.84|284.44|286.98|284.58|286.71|284.31|0
1651601770000|2022-05-03 18:16:10|287.11|284.71|286.98|284.58|287.11|284.71|286.84|284.44|0
1651601780000|2022-05-03 18:16:20|287.11|284.71|287.64|285.24|287.77|285.37|287.11|284.71|0
1651601790000|2022-05-03 18:16:30|287.77|285.37|287.5|285.1|287.77|285.37|287.5|285.1|0
1651601800000|2022-05-03 18:16:40|287.37|284.97|287.64|285.24|287.64|285.24|287.37|284.97|0
1651601810000|2022-05-03 18:16:50|287.5|285.1|287.77|285.37|287.9|285.5|287.5|285.1|0
1651601820000|2022-05-03 18:17:00|287.44|285.04|287.37|284.97|287.7|285.3|287.37|284.97|0
1651601830000|2022-05-03 18:17:10|287.11|284.71|286.71|284.31|287.11|284.71|286.71|284.31|0
1651601840000|2022-05-03 18:17:20|286.84|284.44|287.11|284.71|287.11|284.71|286.84|284.44|0
1651601850000|2022-05-03 18:17:30|284.42|282.02|287.85|285.45|287.85|285.45|284.42|282.02|0
1651601860000|2022-05-03 18:17:40|288.24|285.84|288.37|285.97|288.37|285.97|288.24|285.84|0
1651601870000|2022-05-03 18:17:50|287.5|285.1|287.63|285.23|287.63|285.23|287.36|284.96|0
1651601880000|2022-05-03 18:18:00|287.5|285.1|287.5|285.1|287.5|285.1|287.5|285.1|0
1651601890000|2022-05-03 18:18:10|287.36|284.96|286.97|284.57|287.5|285.1|286.97|284.57|0
1651601900000|2022-05-03 18:18:20|286.84|284.44|286.7|284.3|286.97|284.57|286.7|284.3|0
1651601910000|2022-05-03 18:18:30|286.77|284.37|286.57|284.17|286.77|284.37|286.57|284.17|0
1651601920000|2022-05-03 18:18:40|286.44|284.04|286.7|284.3|286.7|284.3|286.44|284.04|0
1651601930000|2022-05-03 18:18:50|286.57|284.17|286.84|284.44|286.97|284.57|286.57|284.17|0
1651601940000|2022-05-03 18:19:00|286.97|284.57|286.77|284.37|286.97|284.57|286.7|284.3|0
1651601950000|2022-05-03 18:19:10|286.84|284.44|287.23|284.83|287.23|284.83|286.7|284.3|0
1651601960000|2022-05-03 18:19:20|287.36|284.96|287.63|285.23|287.63|285.23|287.36|284.96|0
1651601970000|2022-05-03 18:19:30|288.16|285.76|287.89|285.49|288.29|285.89|287.89|285.49|0
1651601980000|2022-05-03 18:19:40|288.29|285.89|288.02|285.62|288.29|285.89|288.02|285.62|0
1651601990000|2022-05-03 18:19:50|288.16|285.76|287.49|285.09|288.16|285.76|287.49|285.09|0
1651602000000|2022-05-03 18:20:00|287.63|285.23|287.49|285.09|287.76|285.36|287.49|285.09|0
1651602010000|2022-05-03 18:20:10|287.76|285.36|288.29|285.89|288.29|285.89|287.76|285.36|0
1651602020000|2022-05-03 18:20:20|288.02|285.62|288.49|286.09|288.49|286.09|287.89|285.49|0
1651602030000|2022-05-03 18:20:30|288.42|286.02|288.55|286.15|288.55|286.15|288.42|286.02|0
1651602040000|2022-05-03 18:20:40|288.68|286.28|289.08|286.68|289.08|286.68|288.68|286.28|0
1651602050000|2022-05-03 18:20:50|289.35|286.95|289.21|286.81|289.48|287.08|289.08|286.68|0
1651602060000|2022-05-03 18:21:00|288.95|286.55|288.95|286.55|288.95|286.55|288.95|286.55|0
1651602070000|2022-05-03 18:21:10|288.82|286.42|288.95|286.55|288.95|286.55|288.82|286.42|0
1651602080000|2022-05-03 18:21:20|288.55|286.15|288.02|285.62|288.55|286.15|288.02|285.62|0
1651602090000|2022-05-03 18:21:30|288.29|285.89|288.82|286.42|288.82|286.42|288.29|285.89|0
1651602100000|2022-05-03 18:21:40|288.89|286.49|288.68|286.28|288.89|286.49|288.68|286.28|0
1651602110000|2022-05-03 18:21:50|288.95|286.55|288.75|286.35|289.02|286.62|288.75|286.35|0
1651602120000|2022-05-03 18:22:00|288.55|286.15|288.82|286.42|288.82|286.42|288.29|285.89|0
1651602130000|2022-05-03 18:22:10|288.42|286.02|288.15|285.75|288.42|286.02|288.15|285.75|0
1651602140000|2022-05-03 18:22:20|288.42|286.02|288.68|286.28|288.68|286.28|288.42|286.02|0
1651602150000|2022-05-03 18:22:30|288.29|285.89|288.68|286.28|288.68|286.28|288.29|285.89|0
1651602160000|2022-05-03 18:22:40|288.55|286.15|287.62|285.22|288.55|286.15|287.62|285.22|0
1651602170000|2022-05-03 18:22:50|287.23|284.83|287.1|284.7|287.23|284.83|287.1|284.7|0
1651602180000|2022-05-03 18:23:00|286.96|284.56|286.96|284.56|286.96|284.56|286.83|284.43|0
1651602190000|2022-05-03 18:23:10|287.1|284.7|287.23|284.83|287.49|285.09|287.1|284.7|0
1651602200000|2022-05-03 18:23:20|287.62|285.22|287.1|284.7|287.62|285.22|287.1|284.7|0
1651602210000|2022-05-03 18:23:30|286.83|284.43|287.1|284.7|287.1|284.7|286.83|284.43|0
1651602220000|2022-05-03 18:23:40|286.96|284.56|286.83|284.43|286.96|284.56|286.83|284.43|0
1651602230000|2022-05-03 18:23:50|287.1|284.7|287.49|285.09|287.49|285.09|287.1|284.7|0
1651602240000|2022-05-03 18:24:00|287.36|284.96|287.49|285.09|287.62|285.22|287.36|284.96|0
1651602250000|2022-05-03 18:24:10|287.23|284.83|287.43|285.03|287.43|285.03|286.96|284.56|0
1651602260000|2022-05-03 18:24:20|287.76|285.36|287.76|285.36|288.02|285.62|287.76|285.36|0
1651602270000|2022-05-03 18:24:30|287.96|285.56|287.3|284.9|287.96|285.56|287.3|284.9|0
1651602280000|2022-05-03 18:24:40|287.23|284.83|287.36|284.96|287.56|285.16|287.23|284.83|0
1651602290000|2022-05-03 18:24:50|287.49|285.09|287.62|285.22|287.62|285.22|287.49|285.09|0
1651602300000|2022-05-03 18:25:00|287.49|285.09|288.02|285.62|288.02|285.62|287.1|284.7|0
1651602310000|2022-05-03 18:25:10|288.15|285.75|287.76|285.36|288.15|285.75|287.76|285.36|0
1651602320000|2022-05-03 18:25:20|287.36|284.96|287.89|285.49|288.02|285.62|287.36|284.96|0
1651602330000|2022-05-03 18:25:30|287.49|285.09|288.02|285.62|288.09|285.69|287.49|285.09|0
1651602340000|2022-05-03 18:25:40|288.42|286.02|288.42|286.02|288.42|286.02|288.15|285.75|0
1651602350000|2022-05-03 18:25:50|288.28|285.88|288.28|285.88|288.28|285.88|288.28|285.88|0
1651602360000|2022-05-03 18:26:00|288.42|286.02|288.55|286.15|288.55|286.15|288.02|285.62|0
1651602370000|2022-05-03 18:26:10|288.42|286.02|288.42|286.02|288.55|286.15|288.42|286.02|0
1651602380000|2022-05-03 18:26:20|288.68|286.28|289.08|286.68|289.08|286.68|288.68|286.28|0
1651602390000|2022-05-03 18:26:30|288.95|286.55|288.81|286.41|288.95|286.55|288.81|286.41|0
1651602400000|2022-05-03 18:26:40|288.95|286.55|289.08|286.68|289.08|286.68|288.95|286.55|0
1651602410000|2022-05-03 18:26:50|288.81|286.41|288.81|286.41|289.08|286.68|288.81|286.41|0
1651602420000|2022-05-03 18:27:00|288.42|286.02|288.28|285.88|288.55|286.15|288.22|285.82|0
1651602430000|2022-05-03 18:27:10|288.22|285.82|288.28|285.88|288.42|286.02|288.22|285.82|0
1651602440000|2022-05-03 18:27:20|288.15|285.75|288.95|286.55|288.95|286.55|288.15|285.75|0
1651602450000|2022-05-03 18:27:30|288.81|286.41|289.08|286.68|289.08|286.68|288.81|286.41|0
1651602460000|2022-05-03 18:27:40|288.68|286.28|288.28|285.88|288.68|286.28|288.28|285.88|0
1651602470000|2022-05-03 18:27:50|288.15|285.75|288.15|285.75|288.42|286.02|288.15|285.75|0
1651602480000|2022-05-03 18:28:00|287.75|285.35|287.49|285.09|287.75|285.35|287.49|285.09|0
1651602490000|2022-05-03 18:28:10|287.36|284.96|287.75|285.35|287.75|285.35|287.23|284.83|0
1651602500000|2022-05-03 18:28:20|287.43|285.03|287.49|285.09|287.75|285.35|287.43|285.03|0
1651602510000|2022-05-03 18:28:30|287.36|284.96|287.49|285.09|287.75|285.35|287.36|284.96|0
1651602520000|2022-05-03 18:28:40|287.95|285.55|288.15|285.75|288.15|285.75|287.89|285.49|0
1651602530000|2022-05-03 18:28:50|288.28|285.88|288.28|285.88|288.35|285.95|288.15|285.75|0
1651602540000|2022-05-03 18:29:00|288.41|286.01|288.41|286.01|288.62|286.22|288.41|286.01|0
1651602550000|2022-05-03 18:29:10|288.55|286.15|289.21|286.81|289.21|286.81|288.55|286.15|0
1651602560000|2022-05-03 18:29:20|288.81|286.41|288.94|286.54|289.08|286.68|288.81|286.41|0
1651602570000|2022-05-03 18:29:30|288.62|286.22|288.62|286.22|288.62|286.22|288.28|285.88|0
1651602580000|2022-05-03 18:29:40|289.08|286.68|289.21|286.81|289.21|286.81|289.08|286.68|0
1651602590000|2022-05-03 18:29:50|289.47|287.07|289.15|286.75|289.47|287.07|289.15|286.75|0
1651602600000|2022-05-03 18:30:00|288.94|286.54|288.81|286.41|288.94|286.54|288.55|286.15|0
1651602610000|2022-05-03 18:30:10|288.94|286.54|288.94|286.54|288.94|286.54|288.68|286.28|0
1651602620000|2022-05-03 18:30:20|288.55|286.15|288.68|286.28|288.68|286.28|288.55|286.15|0
1651602630000|2022-05-03 18:30:30|288.81|286.41|288.41|286.01|288.81|286.41|288.41|286.01|0
1651602640000|2022-05-03 18:30:40|288.55|286.15|289.08|286.68|289.08|286.68|288.55|286.15|0
1651602650000|2022-05-03 18:30:50|288.75|286.35|288.55|286.15|288.81|286.41|288.55|286.15|0
1651602660000|2022-05-03 18:31:00|288.68|286.28|287.88|285.48|288.68|286.28|287.88|285.48|0
1651602670000|2022-05-03 18:31:10|287.62|285.22|287.49|285.09|287.69|285.29|287.49|285.09|0
1651602680000|2022-05-03 18:31:20|287.88|285.48|288.28|285.88|288.28|285.88|287.82|285.42|0
1651602690000|2022-05-03 18:31:30|288.09|285.69|288.15|285.75|288.28|285.88|288.09|285.69|0
1651602700000|2022-05-03 18:31:40|288.02|285.62|288.28|285.88|288.28|285.88|287.88|285.48|0
1651602710000|2022-05-03 18:31:50|288.41|286.01|288.02|285.62|288.41|286.01|288.02|285.62|0
1651602720000|2022-05-03 18:32:00|287.75|285.35|286.96|284.56|287.75|285.35|286.96|284.56|0
1651602730000|2022-05-03 18:32:10|286.56|284.16|286.43|284.03|286.83|284.43|286.43|284.03|0
1651602740000|2022-05-03 18:32:20|285.77|283.37|286.96|284.56|286.96|284.56|285.77|283.37|0
1651602750000|2022-05-03 18:32:30|287.22|284.82|286.83|284.43|287.22|284.82|286.83|284.43|0
1651602760000|2022-05-03 18:32:40|286.56|284.16|286.3|283.9|286.56|284.16|286.17|283.77|0
1651602770000|2022-05-03 18:32:50|286.17|283.77|286.17|283.77|286.17|283.77|286.17|283.77|0
1651602780000|2022-05-03 18:33:00|286.04|283.64|286.56|284.16|286.69|284.29|286.04|283.64|0
1651602790000|2022-05-03 18:33:10|286.3|283.9|286.3|283.9|286.37|283.97|286.17|283.77|0
1651602800000|2022-05-03 18:33:20|286.43|284.03|286.43|284.03|286.43|284.03|286.04|283.64|0
1651602810000|2022-05-03 18:33:30|286.69|284.29|287.22|284.82|287.22|284.82|286.69|284.29|0
1651602820000|2022-05-03 18:33:40|287.09|284.69|287.62|285.22|287.62|285.22|287.09|284.69|0
1651602830000|2022-05-03 18:33:50|287.22|284.82|286.83|284.43|287.22|284.82|286.83|284.43|0
1651602840000|2022-05-03 18:34:00|287.35|284.95|287.22|284.82|287.35|284.95|287.09|284.69|0
1651602850000|2022-05-03 18:34:10|287.09|284.69|286.43|284.03|287.09|284.69|286.43|284.03|0
1651602860000|2022-05-03 18:34:20|286.3|283.9|286.3|283.9|286.56|284.16|286.3|283.9|0
1651602870000|2022-05-03 18:34:30|285.9|283.5|286.03|283.63|286.17|283.77|285.9|283.5|0
1651602880000|2022-05-03 18:34:40|285.77|283.37|285.64|283.24|285.9|283.5|285.64|283.24|0
1651602890000|2022-05-03 18:34:50|285.11|282.71|284.72|282.32|285.11|282.71|284.72|282.32|0
1651602900000|2022-05-03 18:35:00|284.85|282.45|285.11|282.71|285.11|282.71|284.85|282.45|0
1651602910000|2022-05-03 18:35:10|284.33|281.93|283.93|281.53|284.33|281.93|283.93|281.53|0
1651602920000|2022-05-03 18:35:20|283.8|281.4|283.67|281.27|283.8|281.4|283.15|280.75|0
1651602930000|2022-05-03 18:35:30|283.41|281.01|283.8|281.4|283.8|281.4|283.41|281.01|0
1651602940000|2022-05-03 18:35:40|283.67|281.27|283.28|280.88|283.67|281.27|283.28|280.88|0
1651602950000|2022-05-03 18:35:50|283.41|281.01|283.22|280.82|283.41|281.01|283.15|280.75|0
1651602960000|2022-05-03 18:36:00|282.76|280.36|281.06|278.66|282.76|280.36|281.06|278.66|0
1651602970000|2022-05-03 18:36:10|281.19|278.79|281.45|279.05|281.45|279.05|281.19|278.79|0
1651602980000|2022-05-03 18:36:20|281.32|278.92|282.1|279.7|282.1|279.7|281.32|278.92|0
1651602990000|2022-05-03 18:36:30|281.84|279.44|282.1|279.7|282.1|279.7|281.84|279.44|0
1651603000000|2022-05-03 18:36:40|281.71|279.31|281.97|279.57|282.1|279.7|281.71|279.31|0
1651603010000|2022-05-03 18:36:50|282.1|279.7|282.1|279.7|282.36|279.96|282.1|279.7|0
1651603020000|2022-05-03 18:37:00|281.97|279.57|281.19|278.79|281.97|279.57|281.19|278.79|0
1651603030000|2022-05-03 18:37:10|281.39|278.99|281.71|279.31|281.71|279.31|281.32|278.92|0
1651603040000|2022-05-03 18:37:20|281.58|279.18|281.19|278.79|281.58|279.18|281.19|278.79|0
1651603050000|2022-05-03 18:37:30|281.26|278.86|281.71|279.31|281.84|279.44|281.26|278.86|0
1651603060000|2022-05-03 18:37:40|281.45|279.05|281.45|279.05|281.84|279.44|281.45|279.05|0
1651603070000|2022-05-03 18:37:50|281.71|279.31|281.58|279.18|281.71|279.31|281.45|279.05|0
1651603080000|2022-05-03 18:38:00|281.97|279.57|281.71|279.31|281.97|279.57|281.58|279.18|0
1651603090000|2022-05-03 18:38:10|281.45|279.05|281.71|279.31|281.71|279.31|281.45|279.05|0
1651603100000|2022-05-03 18:38:20|282.1|279.7|282.36|279.96|282.36|279.96|282.1|279.7|0
1651603110000|2022-05-03 18:38:30|282.62|280.22|282.49|280.09|282.62|280.22|282.49|280.09|0
1651603120000|2022-05-03 18:38:40|282.62|280.22|284.32|281.92|284.32|281.92|282.62|280.22|0
1651603130000|2022-05-03 18:38:50|284.06|281.66|284.46|282.06|284.46|282.06|283.93|281.53|0
1651603140000|2022-05-03 18:39:00|284.32|281.92|285.57|283.17|285.57|283.17|284.32|281.92|0
1651603150000|2022-05-03 18:39:10|286.69|284.29|286.43|284.03|286.69|284.29|286.03|283.63|0
1651603160000|2022-05-03 18:39:20|286.69|284.29|287.48|285.08|287.61|285.21|286.69|284.29|0
1651603170000|2022-05-03 18:39:30|287.88|285.48|287.88|285.48|287.88|285.48|287.75|285.35|0
1651603180000|2022-05-03 18:39:40|287.61|285.21|287.48|285.08|288.14|285.74|287.48|285.08|0
1651603190000|2022-05-03 18:39:50|287.35|284.95|287.88|285.48|287.88|285.48|287.35|284.95|0
1651603200000|2022-05-03 18:40:00|287.35|284.95|289.47|287.07|289.47|287.07|287.35|284.95|0
1651603210000|2022-05-03 18:40:10|290.27|287.87|290.66|288.26|290.66|288.26|290.27|287.87|0
1651603220000|2022-05-03 18:40:20|290.6|288.2|291.2|288.8|291.2|288.8|290.6|288.2|0
1651603230000|2022-05-03 18:40:30|291.33|288.93|290.66|288.26|291.33|288.93|290.66|288.26|0
1651603240000|2022-05-03 18:40:40|291.2|288.8|290.93|288.53|291.2|288.8|290.4|288|0
1651603250000|2022-05-03 18:40:50|291.33|288.93|291.33|288.93|291.33|288.93|290.93|288.53|0
1651603260000|2022-05-03 18:41:00|291.2|288.8|291.2|288.8|291.2|288.8|290.93|288.53|0
1651603270000|2022-05-03 18:41:10|291.33|288.93|292|289.6|292.2|289.8|291.33|288.93|0
1651603280000|2022-05-03 18:41:20|291.73|289.33|291.86|289.46|291.86|289.46|291.06|288.66|0
1651603290000|2022-05-03 18:41:30|291.73|289.33|292|289.6|292|289.6|291.73|289.33|0
1651603300000|2022-05-03 18:41:40|291.86|289.46|291.86|289.46|291.86|289.46|291.86|289.46|0
1651603310000|2022-05-03 18:41:50|291.73|289.33|292.26|289.86|292.26|289.86|291.73|289.33|0
1651603320000|2022-05-03 18:42:00|292.13|289.73|292.13|289.73|292.26|289.86|292|289.6|0
1651603330000|2022-05-03 18:42:10|291.8|289.4|292|289.6|292|289.6|291.8|289.4|0
1651603340000|2022-05-03 18:42:20|291.73|289.33|291.46|289.06|291.73|289.33|291.46|289.06|0
1651603350000|2022-05-03 18:42:30|291.6|289.2|291.86|289.46|292|289.6|291.6|289.2|0
1651603360000|2022-05-03 18:42:40|292.13|289.73|292.33|289.93|292.4|290|292.13|289.73|0
1651603370000|2022-05-03 18:42:50|292.66|290.26|293.33|290.93|293.33|290.93|292.66|290.26|0
1651603380000|2022-05-03 18:43:00|293.47|291.07|292.93|290.53|293.47|291.07|292.93|290.53|0
1651603390000|2022-05-03 18:43:10|292.26|289.86|292.13|289.73|292.4|290|292.13|289.73|0
1651603400000|2022-05-03 18:43:20|292|289.6|291.73|289.33|292|289.6|291.46|289.06|0
1651603410000|2022-05-03 18:43:30|291.8|289.4|291.46|289.06|291.8|289.4|291.46|289.06|0
1651603420000|2022-05-03 18:43:40|291.13|288.73|291.66|289.26|291.66|289.26|291.13|288.73|0
1651603430000|2022-05-03 18:43:50|291.33|288.93|291.06|288.66|291.46|289.06|291.06|288.66|0
1651603440000|2022-05-03 18:44:00|291.33|288.93|290.66|288.26|291.46|289.06|290.66|288.26|0
1651603450000|2022-05-03 18:44:10|290.13|287.73|286.82|284.42|290.13|287.73|286.82|284.42|0
1651603460000|2022-05-03 18:44:20|287.22|284.82|288.14|285.74|288.14|285.74|287.22|284.82|0
1651603470000|2022-05-03 18:44:30|288.01|285.61|287.61|285.21|288.14|285.74|287.61|285.21|0
1651603480000|2022-05-03 18:44:40|287.35|284.95|284.58|282.18|287.35|284.95|284.58|282.18|0
1651603490000|2022-05-03 18:44:50|285.31|282.91|286.29|283.89|286.29|283.89|284.98|282.58|0
1651603500000|2022-05-03 18:45:00|285.9|283.5|284.71|282.31|286.03|283.63|284.71|282.31|0
1651603510000|2022-05-03 18:45:10|285.11|282.71|285.11|282.71|285.37|282.97|285.11|282.71|0
1651603520000|2022-05-03 18:45:20|285.5|283.1|285.63|283.23|285.63|283.23|285.37|282.97|0
1651603530000|2022-05-03 18:45:30|286.23|283.83|286.95|284.55|286.95|284.55|286.03|283.63|0
1651603540000|2022-05-03 18:45:40|287.08|284.68|286.95|284.55|287.35|284.95|286.95|284.55|0
1651603550000|2022-05-03 18:45:50|287.15|284.75|286.95|284.55|287.21|284.81|286.69|284.29|0
1651603560000|2022-05-03 18:46:00|287.35|284.95|287.48|285.08|287.48|285.08|287.35|284.95|0
1651603570000|2022-05-03 18:46:10|287.21|284.81|288.14|285.74|288.14|285.74|287.21|284.81|0
1651603580000|2022-05-03 18:46:20|289.73|287.33|289.6|287.2|289.73|287.33|289.33|286.93|0
1651603590000|2022-05-03 18:46:30|289.93|287.53|289.73|287.33|289.93|287.53|289.73|287.33|0
1651603600000|2022-05-03 18:46:40|290.93|288.53|291.19|288.79|291.19|288.79|290.79|288.39|0
1651603610000|2022-05-03 18:46:50|291.33|288.93|290|287.6|291.33|288.93|290|287.6|0
1651603620000|2022-05-03 18:47:00|288.27|285.87|287.74|285.34|288.27|285.87|286.42|284.02|0
1651603630000|2022-05-03 18:47:10|288.47|286.07|288.4|286|288.67|286.27|288.4|286|0
1651603640000|2022-05-03 18:47:20|288.8|286.4|288.01|285.61|288.8|286.4|288.01|285.61|0
1651603650000|2022-05-03 18:47:30|287.61|285.21|287.74|285.34|287.87|285.47|287.35|284.95|0
1651603660000|2022-05-03 18:47:40|287.21|284.81|286.95|284.55|287.21|284.81|286.95|284.55|0
1651603670000|2022-05-03 18:47:50|286.82|284.42|286.82|284.42|287.08|284.68|286.82|284.42|0
1651603680000|2022-05-03 18:48:00|286.16|283.76|284.84|282.44|286.16|283.76|284.71|282.31|0
1651603690000|2022-05-03 18:48:10|285.37|282.97|285.31|282.91|285.37|282.97|284.58|282.18|0
1651603700000|2022-05-03 18:48:20|285.37|282.97|285.5|283.1|285.5|283.1|285.24|282.84|0
1651603710000|2022-05-03 18:48:30|285.11|282.71|285.11|282.71|285.5|283.1|285.11|282.71|0
1651603720000|2022-05-03 18:48:40|284.97|282.57|285.24|282.84|285.24|282.84|284.71|282.31|0
1651603730000|2022-05-03 18:48:50|285.5|283.1|286.29|283.89|286.29|283.89|285.5|283.1|0
1651603740000|2022-05-03 18:49:00|285.63|283.23|285.37|282.97|285.63|283.23|285.37|282.97|0
1651603750000|2022-05-03 18:49:10|285.11|282.71|284.71|282.31|285.11|282.71|284.71|282.31|0
1651603760000|2022-05-03 18:49:20|284.32|281.92|284.45|282.05|284.45|282.05|284.32|281.92|0
1651603770000|2022-05-03 18:49:30|283.53|281.13|284.45|282.05|284.45|282.05|283.53|281.13|0
1651603780000|2022-05-03 18:49:40|284.39|281.99|284.84|282.44|284.97|282.57|284.39|281.99|0
1651603790000|2022-05-03 18:49:50|284.58|282.18|284.45|282.05|284.65|282.25|284.45|282.05|0
1651603800000|2022-05-03 18:50:00|284.32|281.92|285.37|282.97|285.5|283.1|284.32|281.92|0
1651603810000|2022-05-03 18:50:10|284.45|282.05|284.58|282.18|284.58|282.18|284.32|281.92|0
1651603820000|2022-05-03 18:50:20|284.84|282.44|284.84|282.44|284.97|282.57|284.45|282.05|0
1651603830000|2022-05-03 18:50:30|284.71|282.31|283.86|281.46|284.71|282.31|283.79|281.39|0
1651603840000|2022-05-03 18:50:40|283.79|281.39|282.62|280.22|283.79|281.39|282.62|280.22|0
1651603850000|2022-05-03 18:50:50|283.14|280.74|283.79|281.39|284.06|281.66|283.14|280.74|0
1651603860000|2022-05-03 18:51:00|283.21|280.81|282.49|280.09|283.21|280.81|282.49|280.09|0
1651603870000|2022-05-03 18:51:10|282.36|279.96|282.49|280.09|282.62|280.22|282.22|279.82|0
1651603880000|2022-05-03 18:51:20|282.62|280.22|282.35|279.95|283.01|280.61|282.35|279.95|0
1651603890000|2022-05-03 18:51:30|282.75|280.35|282.68|280.28|282.75|280.35|282.68|280.28|0
1651603900000|2022-05-03 18:51:40|282.88|280.48|282.49|280.09|282.88|280.48|282.49|280.09|0
1651603910000|2022-05-03 18:51:50|282.35|279.95|282.62|280.22|282.62|280.22|282.35|279.95|0
1651603920000|2022-05-03 18:52:00|282.35|279.95|280.14|277.74|282.35|279.95|280.14|277.74|0
1651603930000|2022-05-03 18:52:10|280.27|277.87|279.49|277.09|280.27|277.87|279.36|276.96|0
1651603940000|2022-05-03 18:52:20|279.75|277.35|280.14|277.74|280.14|277.74|279.75|277.35|0
1651603950000|2022-05-03 18:52:30|280.34|277.94|280.27|277.87|280.34|277.94|279.62|277.22|0
1651603960000|2022-05-03 18:52:40|280.66|278.26|280.53|278.13|280.66|278.26|280.27|277.87|0
1651603970000|2022-05-03 18:52:50|280.66|278.26|280.99|278.59|280.99|278.59|280.47|278.07|0
1651603980000|2022-05-03 18:53:00|281.18|278.78|281.05|278.65|281.57|279.17|281.05|278.65|0
1651603990000|2022-05-03 18:53:10|280.79|278.39|280.86|278.46|280.92|278.52|280.79|278.39|0
1651604000000|2022-05-03 18:53:20|281.44|279.04|281.7|279.3|281.83|279.43|281.44|279.04|0
1651604010000|2022-05-03 18:53:30|281.83|279.43|282.35|279.95|282.35|279.95|281.83|279.43|0
1651604020000|2022-05-03 18:53:40|282.09|279.69|281.57|279.17|282.09|279.69|281.57|279.17|0
1651604030000|2022-05-03 18:53:50|281.77|279.37|281.7|279.3|281.83|279.43|281.44|279.04|0
1651604040000|2022-05-03 18:54:00|281.83|279.43|281.57|279.17|281.83|279.43|281.31|278.91|0
1651604050000|2022-05-03 18:54:10|281.31|278.91|281.05|278.65|281.44|279.04|281.05|278.65|0
1651604060000|2022-05-03 18:54:20|280.79|278.39|280.92|278.52|280.92|278.52|280.66|278.26|0
1651604070000|2022-05-03 18:54:30|280.86|278.46|281.18|278.78|281.18|278.78|280.86|278.46|0
1651604080000|2022-05-03 18:54:40|281.05|278.65|281.96|279.56|281.96|279.56|281.05|278.65|0
1651604090000|2022-05-03 18:54:50|282.22|279.82|281.7|279.3|282.22|279.82|281.57|279.17|0
1651604100000|2022-05-03 18:55:00|281.83|279.43|281.77|279.37|281.96|279.56|281.57|279.17|0
1651604110000|2022-05-03 18:55:10|282.09|279.69|282.61|280.21|283.01|280.61|282.09|279.69|0
1651604120000|2022-05-03 18:55:20|281.96|279.56|281.96|279.56|282.09|279.69|281.96|279.56|0
1651604130000|2022-05-03 18:55:30|282.55|280.15|281.83|279.43|282.55|280.15|281.83|279.43|0
1651604140000|2022-05-03 18:55:40|281.7|279.3|281.83|279.43|281.96|279.56|281.7|279.3|0
1651604150000|2022-05-03 18:55:50|281.57|279.17|279.95|277.55|281.57|279.17|279.95|277.55|0
1651604160000|2022-05-03 18:56:00|280.4|278|279.75|277.35|280.4|278|279.75|277.35|0
1651604170000|2022-05-03 18:56:10|279.88|277.48|279.88|277.48|279.88|277.48|279.88|277.48|0
1651604180000|2022-05-03 18:56:20|280.01|277.61|279.62|277.22|280.01|277.61|279.62|277.22|0
1651604190000|2022-05-03 18:56:30|279.69|277.29|280.01|277.61|280.27|277.87|279.69|277.29|0
1651604200000|2022-05-03 18:56:40|280.53|278.13|279.36|276.96|280.53|278.13|279.36|276.96|0
1651604210000|2022-05-03 18:56:50|278.84|276.44|278.84|276.44|278.84|276.44|278.07|275.67|0
1651604220000|2022-05-03 18:57:00|278.97|276.57|278.78|276.38|278.97|276.57|278.71|276.31|0
1651604230000|2022-05-03 18:57:10|278.84|276.44|279.49|277.09|280.01|277.61|278.84|276.44|0
1651604240000|2022-05-03 18:57:20|279.36|276.96|278.97|276.57|279.36|276.96|278.84|276.44|0
1651604250000|2022-05-03 18:57:30|279.1|276.7|279.69|277.29|279.69|277.29|279.1|276.7|0
1651604260000|2022-05-03 18:57:40|280.01|277.61|279.75|277.35|280.01|277.61|279.62|277.22|0
1651604270000|2022-05-03 18:57:50|279.62|277.22|279.62|277.22|280.01|277.61|279.62|277.22|0
1651604280000|2022-05-03 18:58:00|279.36|276.96|280.14|277.74|280.14|277.74|279.36|276.96|0
1651604290000|2022-05-03 18:58:10|280.01|277.61|279.49|277.09|280.01|277.61|279.49|277.09|0
1651604300000|2022-05-03 18:58:20|279.23|276.83|279.49|277.09|279.49|277.09|278.97|276.57|0
1651604310000|2022-05-03 18:58:30|279.23|276.83|279.62|277.22|279.75|277.35|279.23|276.83|0
1651604320000|2022-05-03 18:58:40|279.36|276.96|279.36|276.96|279.43|277.03|279.1|276.7|0
1651604330000|2022-05-03 18:58:50|279.1|276.7|278.84|276.44|279.17|276.77|278.84|276.44|0
1651604340000|2022-05-03 18:59:00|278.97|276.57|277.62|275.22|278.97|276.57|277.62|275.22|0
1651604350000|2022-05-03 18:59:10|278.07|275.67|277.29|274.89|278.07|275.67|277.29|274.89|0
1651604360000|2022-05-03 18:59:20|276.91|274.51|276.39|273.99|276.91|274.51|276.39|273.99|0
1651604370000|2022-05-03 18:59:30|276.52|274.12|276.84|274.44|276.84|274.44|276.52|274.12|0
1651604380000|2022-05-03 18:59:40|276.52|274.12|276.39|273.99|276.52|274.12|275.88|273.48|0
1651604390000|2022-05-03 18:59:50|276.01|273.61|276.78|274.38|276.78|274.38|276.01|273.61|0
1651604400000|2022-05-03 19:00:00|276.01|273.61|276.78|274.38|276.78|274.38|276.01|273.61|0
1651604410000|2022-05-03 19:00:10|276.84|274.44|276.52|274.12|276.84|274.44|275.88|273.48|0
1651604420000|2022-05-03 19:00:20|276.39|273.99|276.78|274.38|277.29|274.89|276.39|273.99|0
1651604430000|2022-05-03 19:00:30|276.52|274.12|276.91|274.51|276.91|274.51|276.26|273.86|0
1651604440000|2022-05-03 19:00:40|277.29|274.89|277.16|274.76|277.29|274.89|276.78|274.38|0
1651604450000|2022-05-03 19:00:50|277.23|274.83|276.78|274.38|277.23|274.83|276.78|274.38|0
1651604460000|2022-05-03 19:01:00|276.52|274.12|276.13|273.73|276.52|274.12|276.13|273.73|0
1651604470000|2022-05-03 19:01:10|275.88|273.48|276.39|273.99|276.52|274.12|275.88|273.48|0
1651604480000|2022-05-03 19:01:20|276.52|274.12|276.26|273.86|276.52|274.12|276.26|273.86|0
1651604490000|2022-05-03 19:01:30|276.13|273.73|276.26|273.86|276.26|273.86|276|273.6|0
1651604500000|2022-05-03 19:01:40|276.52|274.12|276.46|274.06|276.78|274.38|276.46|274.06|0
1651604510000|2022-05-03 19:01:50|276.26|273.86|276.65|274.25|276.78|274.38|276.26|273.86|0
1651604520000|2022-05-03 19:02:00|276.52|274.12|278.19|275.79|278.19|275.79|276.52|274.12|0
1651604530000|2022-05-03 19:02:10|278.32|275.92|277.29|274.89|278.32|275.92|277.29|274.89|0
1651604540000|2022-05-03 19:02:20|277.42|275.02|277.81|275.41|278.06|275.66|277.42|275.02|0
1651604550000|2022-05-03 19:02:30|278.06|275.66|278.06|275.66|278.06|275.66|277.68|275.28|0
1651604560000|2022-05-03 19:02:40|278.58|276.18|278.45|276.05|278.58|276.18|278.19|275.79|0
1651604570000|2022-05-03 19:02:50|278.58|276.18|278.32|275.92|278.71|276.31|278.32|275.92|0
1651604580000|2022-05-03 19:03:00|277.81|275.41|276.9|274.5|277.94|275.54|276.9|274.5|0
1651604590000|2022-05-03 19:03:10|276.78|274.38|277.16|274.76|277.29|274.89|276.78|274.38|0
1651604600000|2022-05-03 19:03:20|277.55|275.15|277.81|275.41|277.81|275.41|277.55|275.15|0
1651604610000|2022-05-03 19:03:30|277.42|275.02|277.29|274.89|277.42|275.02|277.03|274.63|0
1651604620000|2022-05-03 19:03:40|277.42|275.02|277.42|275.02|277.55|275.15|277.03|274.63|0
1651604630000|2022-05-03 19:03:50|277.55|275.15|277.81|275.41|277.87|275.47|277.55|275.15|0
1651604640000|2022-05-03 19:04:00|277.42|275.02|276.84|274.44|277.42|275.02|276.84|274.44|0
1651604650000|2022-05-03 19:04:10|277.03|274.63|276.65|274.25|277.03|274.63|276.52|274.12|0
1651604660000|2022-05-03 19:04:20|276.52|274.12|276.52|274.12|276.52|274.12|276.13|273.73|0
1651604670000|2022-05-03 19:04:30|276.65|274.25|276.97|274.57|276.97|274.57|276.39|273.99|0
1651604680000|2022-05-03 19:04:40|277.29|274.89|277.55|275.15|277.55|275.15|277.29|274.89|0
1651604690000|2022-05-03 19:04:50|278.06|275.66|278.19|275.79|278.19|275.79|278.06|275.66|0
1651604700000|2022-05-03 19:05:00|278.32|275.92|278.84|276.44|278.84|276.44|278.26|275.86|0
1651604710000|2022-05-03 19:05:10|278.58|276.18|278.08|275.68|279.98|277.58|278.08|275.68|0
1651604720000|2022-05-03 19:05:20|277.82|275.42|277.82|275.42|277.82|275.42|277.18|274.78|0
1651604730000|2022-05-03 19:05:30|277.69|275.29|277.95|275.55|277.95|275.55|277.56|275.16|0
1651604740000|2022-05-03 19:05:40|277.69|275.29|277.05|274.65|277.69|275.29|277.05|274.65|0
1651604750000|2022-05-03 19:05:50|277.43|275.03|277.43|275.03|277.43|275.03|277.18|274.78|0
1651604760000|2022-05-03 19:06:00|277.69|275.29|276.92|274.52|278.08|275.68|276.92|274.52|0
1651604770000|2022-05-03 19:06:10|276.66|274.26|276.28|273.88|276.66|274.26|276.28|273.88|0
1651604780000|2022-05-03 19:06:20|276.66|274.26|276.09|273.69|276.66|274.26|276.09|273.69|0
1651604790000|2022-05-03 19:06:30|276.28|273.88|274.61|272.21|276.28|273.88|274.61|272.21|0
1651604800000|2022-05-03 19:06:40|274.48|272.08|274.86|272.46|274.86|272.46|274.48|272.08|0
1651604810000|2022-05-03 19:06:50|275.12|272.72|275.76|273.36|275.89|273.49|275.12|272.72|0
1651604820000|2022-05-03 19:07:00|275.89|273.49|275.31|272.91|275.89|273.49|274.99|272.59|0
1651604830000|2022-05-03 19:07:10|275.5|273.1|274.61|272.21|275.5|273.1|274.61|272.21|0
1651604840000|2022-05-03 19:07:20|274.48|272.08|274.61|272.21|274.68|272.28|274.48|272.08|0
1651604850000|2022-05-03 19:07:30|274.23|271.83|273.84|271.44|274.23|271.83|273.84|271.44|0
1651604860000|2022-05-03 19:07:40|273.97|271.57|273.84|271.44|273.97|271.57|273.84|271.44|0
1651604870000|2022-05-03 19:07:50|273.78|271.38|273.07|270.67|273.78|271.38|273.07|270.67|0
1651604880000|2022-05-03 19:08:00|273.2|270.8|273.2|270.8|273.46|271.06|273.07|270.67|0
1651604890000|2022-05-03 19:08:10|273.33|270.93|273.46|271.06|273.46|271.06|273.2|270.8|0
1651604900000|2022-05-03 19:08:20|273.07|270.67|272.95|270.55|273.2|270.8|272.95|270.55|0
1651604910000|2022-05-03 19:08:30|273.07|270.67|272.95|270.55|273.07|270.67|272.95|270.55|0
1651604920000|2022-05-03 19:08:40|272.88|270.48|273.33|270.93|273.33|270.93|272.88|270.48|0
1651604930000|2022-05-03 19:08:50|273.2|270.8|272.95|270.55|273.2|270.8|272.82|270.42|0
1651604940000|2022-05-03 19:09:00|273.2|270.8|273.2|270.8|273.33|270.93|273.2|270.8|0
1651604950000|2022-05-03 19:09:10|273.07|270.67|274.35|271.95|274.35|271.95|273.07|270.67|0
1651604960000|2022-05-03 19:09:20|274.22|271.82|275.12|272.72|275.12|272.72|274.22|271.82|0
1651604970000|2022-05-03 19:09:30|275.25|272.85|273.91|271.51|275.25|272.85|273.84|271.44|0
1651604980000|2022-05-03 19:09:40|274.48|272.08|274.22|271.82|274.48|272.08|273.97|271.57|0
1651604990000|2022-05-03 19:09:50|274.48|272.08|274.61|272.21|274.61|272.21|274.48|272.08|0
1651605000000|2022-05-03 19:10:00|273.97|271.57|274.1|271.7|274.22|271.82|273.97|271.57|0
1651605010000|2022-05-03 19:10:10|274.22|271.82|273.2|270.8|274.22|271.82|273.2|270.8|0
1651605020000|2022-05-03 19:10:20|273.58|271.18|273.58|271.18|273.71|271.31|273.58|271.18|0
1651605030000|2022-05-03 19:10:30|273.84|271.44|275.38|272.98|275.38|272.98|273.84|271.44|0
1651605040000|2022-05-03 19:10:40|274.35|271.95|274.29|271.89|274.35|271.95|274.1|271.7|0
1651605050000|2022-05-03 19:10:50|274.1|271.7|274.35|271.95|274.48|272.08|274.1|271.7|0
1651605060000|2022-05-03 19:11:00|273.84|271.44|274.22|271.82|274.22|271.82|273.84|271.44|0
1651605070000|2022-05-03 19:11:10|274.55|272.15|273.84|271.44|274.55|272.15|273.84|271.44|0
1651605080000|2022-05-03 19:11:20|274.16|271.76|274.1|271.7|274.22|271.82|273.91|271.51|0
1651605090000|2022-05-03 19:11:30|273.58|271.18|274.22|271.82|274.22|271.82|273.58|271.18|0
1651605100000|2022-05-03 19:11:40|274.48|272.08|274.48|272.08|274.48|272.08|274.42|272.02|0
1651605110000|2022-05-03 19:11:50|274.22|271.82|273.84|271.44|274.22|271.82|273.84|271.44|0
1651605120000|2022-05-03 19:12:00|273.71|271.31|273.01|270.61|273.71|271.31|273.01|270.61|0
1651605130000|2022-05-03 19:12:10|273.2|270.8|273.2|270.8|273.2|270.8|273.01|270.61|0
1651605140000|2022-05-03 19:12:20|273.33|270.93|273.2|270.8|273.33|270.93|272.88|270.48|0
1651605150000|2022-05-03 19:12:30|273.33|270.93|273.71|271.31|273.71|271.31|273.2|270.8|0
1651605160000|2022-05-03 19:12:40|273.97|271.57|273.97|271.57|273.97|271.57|273.58|271.18|0
1651605170000|2022-05-03 19:12:50|274.48|272.08|273.65|271.25|274.48|272.08|273.65|271.25|0
1651605180000|2022-05-03 19:13:00|273.84|271.44|273.33|270.93|273.84|271.44|273.2|270.8|0
1651605190000|2022-05-03 19:13:10|273.71|271.31|273.2|270.8|273.71|271.31|273.2|270.8|0
1651605200000|2022-05-03 19:13:20|273.07|270.67|272.31|269.91|273.07|270.67|272.31|269.91|0
1651605210000|2022-05-03 19:13:30|272.18|269.78|272.43|270.03|272.43|270.03|272.18|269.78|0
1651605220000|2022-05-03 19:13:40|272.56|270.16|272.94|270.54|272.94|270.54|272.31|269.91|0
1651605230000|2022-05-03 19:13:50|273.33|270.93|273.2|270.8|273.52|271.12|273.2|270.8|0
1651605240000|2022-05-03 19:14:00|273.33|270.93|273.52|271.12|273.52|271.12|272.94|270.54|0
1651605250000|2022-05-03 19:14:10|273.58|271.18|274.1|271.7|274.1|271.7|273.58|271.18|0
1651605260000|2022-05-03 19:14:20|273.71|271.31|273.97|271.57|274.04|271.64|273.71|271.31|0
1651605270000|2022-05-03 19:14:30|274.23|271.83|273.71|271.31|274.35|271.95|273.71|271.31|0
1651605280000|2022-05-03 19:14:40|273.58|271.18|273.58|271.18|273.71|271.31|273.46|271.06|0
1651605290000|2022-05-03 19:14:50|273.27|270.87|273.2|270.8|273.33|270.93|273.2|270.8|0
1651605300000|2022-05-03 19:15:00|273.33|270.93|272.94|270.54|273.33|270.93|272.69|270.29|0
1651605310000|2022-05-03 19:15:10|273.2|270.8|273.71|271.31|273.71|271.31|273.2|270.8|0
1651605320000|2022-05-03 19:15:20|273.46|271.06|273.58|271.18|273.97|271.57|273.46|271.06|0
1651605330000|2022-05-03 19:15:30|273.2|270.8|273.84|271.44|273.84|271.44|273.2|270.8|0
1651605340000|2022-05-03 19:15:40|273.71|271.31|274.61|272.21|274.87|272.47|273.71|271.31|0
1651605350000|2022-05-03 19:15:50|274.87|272.47|274.99|272.59|275.25|272.85|274.87|272.47|0
1651605360000|2022-05-03 19:16:00|274.87|272.47|274.35|271.95|274.87|272.47|274.35|271.95|0
1651605370000|2022-05-03 19:16:10|273.45|271.05|274.22|271.82|274.22|271.82|273.45|271.05|0
1651605380000|2022-05-03 19:16:20|274.1|271.7|274.1|271.7|274.48|272.08|274.1|271.7|0
1651605390000|2022-05-03 19:16:30|274.22|271.82|274.35|271.95|274.74|272.34|274.22|271.82|0
1651605400000|2022-05-03 19:16:40|274.87|272.47|275.25|272.85|275.38|272.98|274.87|272.47|0
1651605410000|2022-05-03 19:16:50|274.99|272.59|274.48|272.08|274.99|272.59|274.48|272.08|0
1651605420000|2022-05-03 19:17:00|274.22|271.82|273.71|271.31|274.22|271.82|273.71|271.31|0
1651605430000|2022-05-03 19:17:10|273.97|271.57|274.87|272.47|274.87|272.47|273.97|271.57|0
1651605440000|2022-05-03 19:17:20|274.99|272.59|275.38|272.98|275.38|272.98|274.99|272.59|0
1651605450000|2022-05-03 19:17:30|274.99|272.59|275.25|272.85|275.38|272.98|274.87|272.47|0
1651605460000|2022-05-03 19:17:40|274.61|272.21|274.87|272.47|274.87|272.47|274.61|272.21|0
1651605470000|2022-05-03 19:17:50|274.93|272.53|274.35|271.95|274.93|272.53|274.35|271.95|0
1651605480000|2022-05-03 19:18:00|274.74|272.34|274.74|272.34|274.74|272.34|274.74|272.34|0
1651605490000|2022-05-03 19:18:10|274.86|272.46|275.25|272.85|275.25|272.85|274.86|272.46|0
1651605500000|2022-05-03 19:18:20|275.38|272.98|275.51|273.11|275.64|273.24|275.38|272.98|0
1651605510000|2022-05-03 19:18:30|275.64|273.24|275.96|273.56|276.41|274.01|275.64|273.24|0
1651605520000|2022-05-03 19:18:40|276.15|273.75|276.41|274.01|276.54|274.14|276.15|273.75|0
1651605530000|2022-05-03 19:18:50|276.67|274.27|277.31|274.91|277.31|274.91|276.67|274.27|0
1651605540000|2022-05-03 19:19:00|276.67|274.27|276.93|274.53|276.93|274.53|276.67|274.27|0
1651605550000|2022-05-03 19:19:10|277.7|275.3|278.35|275.95|278.35|275.95|277.7|275.3|0
1651605560000|2022-05-03 19:19:20|278.09|275.69|277.83|275.43|278.09|275.69|277.38|274.98|0
1651605570000|2022-05-03 19:19:30|277.96|275.56|277.7|275.3|278.35|275.95|277.7|275.3|0
1651605580000|2022-05-03 19:19:40|277.96|275.56|277.44|275.04|277.96|275.56|277.38|274.98|0
1651605590000|2022-05-03 19:19:50|277.77|275.37|277.96|275.56|278.09|275.69|277.7|275.3|0
1651605600000|2022-05-03 19:20:00|278.09|275.69|277.7|275.3|278.09|275.69|277.31|274.91|0
1651605610000|2022-05-03 19:20:10|277.83|275.43|278.74|276.34|278.74|276.34|277.83|275.43|0
1651605620000|2022-05-03 19:20:20|279|276.6|278.48|276.08|279|276.6|278.48|276.08|0
1651605630000|2022-05-03 19:20:30|278.09|275.69|277.57|275.17|278.09|275.69|277.57|275.17|0
1651605640000|2022-05-03 19:20:40|277.44|275.04|277.05|274.65|277.44|275.04|277.05|274.65|0
1651605650000|2022-05-03 19:20:50|277.18|274.78|275.51|273.11|277.18|274.78|275.51|273.11|0
1651605660000|2022-05-03 19:21:00|274.73|272.33|273.84|271.44|274.73|272.33|273.84|271.44|0
1651605670000|2022-05-03 19:21:10|273.96|271.56|274.86|272.46|274.86|272.46|273.96|271.56|0
1651605680000|2022-05-03 19:21:20|275.63|273.23|275.76|273.36|275.76|273.36|275.51|273.11|0
1651605690000|2022-05-03 19:21:30|275.25|272.85|275.44|273.04|275.44|273.04|275.25|272.85|0
1651605700000|2022-05-03 19:21:40|275.38|272.98|274.86|272.46|275.38|272.98|274.73|272.33|0
1651605710000|2022-05-03 19:21:50|275.12|272.72|275.25|272.85|275.51|273.11|275.12|272.72|0
1651605720000|2022-05-03 19:22:00|275.12|272.72|276.15|273.75|276.15|273.75|275.12|272.72|0
1651605730000|2022-05-03 19:22:10|277.05|274.65|276.6|274.2|277.05|274.65|276.6|274.2|0
1651605740000|2022-05-03 19:22:20|276.41|274.01|275.51|273.11|276.41|274.01|275.51|273.11|0
1651605750000|2022-05-03 19:22:30|276.02|273.62|276.28|273.88|276.28|273.88|276.02|273.62|0
1651605760000|2022-05-03 19:22:40|276.54|274.14|276.41|274.01|276.54|274.14|276.02|273.62|0
1651605770000|2022-05-03 19:22:50|275.63|273.23|275.38|272.98|275.63|273.23|275.38|272.98|0
1651605780000|2022-05-03 19:23:00|275.51|273.11|275.7|273.3|275.76|273.36|275.31|272.91|0
1651605790000|2022-05-03 19:23:10|275.96|273.56|276.41|274.01|276.41|274.01|275.96|273.56|0
1651605800000|2022-05-03 19:23:20|276.92|274.52|277.44|275.04|277.57|275.17|276.92|274.52|0
1651605810000|2022-05-03 19:23:30|277.96|275.56|278.22|275.82|278.35|275.95|277.96|275.56|0
1651605820000|2022-05-03 19:23:40|278.74|276.34|278.87|276.47|278.87|276.47|278.35|275.95|0
1651605830000|2022-05-03 19:23:50|278.74|276.34|280.23|277.83|280.3|277.9|278.74|276.34|0
1651605840000|2022-05-03 19:24:00|280.56|278.16|282.52|280.12|282.52|280.12|280.56|278.16|0
1651605850000|2022-05-03 19:24:10|281.86|279.46|282.12|279.72|282.12|279.72|281.6|279.2|0
1651605860000|2022-05-03 19:24:20|281.86|279.46|280.69|278.29|281.86|279.46|280.56|278.16|0
1651605870000|2022-05-03 19:24:30|280.56|278.16|280.17|277.77|280.69|278.29|280.17|277.77|0
1651605880000|2022-05-03 19:24:40|280.3|277.9|279.39|276.99|280.3|277.9|279.39|276.99|0
1651605890000|2022-05-03 19:24:50|279.26|276.86|278.74|276.34|279.26|276.86|278.74|276.34|0
1651605900000|2022-05-03 19:25:00|279.26|276.86|279.78|277.38|279.78|277.38|279.26|276.86|0
1651605910000|2022-05-03 19:25:10|280.17|277.77|280.3|277.9|280.3|277.9|280.04|277.64|0
1651605920000|2022-05-03 19:25:20|281.08|278.68|280.82|278.42|281.08|278.68|280.82|278.42|0
1651605930000|2022-05-03 19:25:30|280.43|278.03|280.56|278.16|280.82|278.42|280.36|277.96|0
1651605940000|2022-05-03 19:25:40|280.95|278.55|280.23|277.83|280.95|278.55|280.23|277.83|0
1651605950000|2022-05-03 19:25:50|280.3|277.9|279.64|277.24|280.3|277.9|279.64|277.24|0
1651605960000|2022-05-03 19:26:00|280.03|277.63|280.17|277.77|280.3|277.9|280.03|277.63|0
1651605970000|2022-05-03 19:26:10|280.82|278.42|281.08|278.68|281.08|278.68|280.82|278.42|0
1651605980000|2022-05-03 19:26:20|281.21|278.81|280.82|278.42|281.21|278.81|280.69|278.29|0
1651605990000|2022-05-03 19:26:30|280.95|278.55|280.82|278.42|280.95|278.55|280.16|277.76|0
1651606000000|2022-05-03 19:26:40|280.43|278.03|280.23|277.83|280.43|278.03|280.23|277.83|0
1651606010000|2022-05-03 19:26:50|280.29|277.89|280.16|277.76|280.56|278.16|280.16|277.76|0
1651606020000|2022-05-03 19:27:00|279.51|277.11|277.96|275.56|279.51|277.11|277.96|275.56|0
1651606030000|2022-05-03 19:27:10|278.86|276.46|278.35|275.95|278.86|276.46|278.35|275.95|0
1651606040000|2022-05-03 19:27:20|278.47|276.07|278.86|276.46|279.12|276.72|278.47|276.07|0
1651606050000|2022-05-03 19:27:30|278.6|276.2|278.34|275.94|278.6|276.2|278.22|275.82|0
1651606060000|2022-05-03 19:27:40|278.73|276.33|278.73|276.33|278.73|276.33|278.6|276.2|0
1651606070000|2022-05-03 19:27:50|278.28|275.88|278.34|275.94|278.54|276.14|278.28|275.88|0
1651606080000|2022-05-03 19:28:00|277.51|275.11|277.44|275.04|277.57|275.17|277.44|275.04|0
1651606090000|2022-05-03 19:28:10|277.31|274.91|278.09|275.69|278.09|275.69|277.31|274.91|0
1651606100000|2022-05-03 19:28:20|278.6|276.2|278.34|275.94|278.6|276.2|278.34|275.94|0
1651606110000|2022-05-03 19:28:30|279.12|276.72|279.64|277.24|279.9|277.5|279.12|276.72|0
1651606120000|2022-05-03 19:28:40|279.77|277.37|280.29|277.89|280.42|278.02|279.77|277.37|0
1651606130000|2022-05-03 19:28:50|279.64|277.24|279.64|277.24|279.97|277.57|279.38|276.98|0
1651606140000|2022-05-03 19:29:00|279.77|277.37|279.38|276.98|279.77|277.37|279.38|276.98|0
1651606150000|2022-05-03 19:29:10|279.51|277.11|280.55|278.15|280.55|278.15|279.51|277.11|0
1651606160000|2022-05-03 19:29:20|280.29|277.89|279.77|277.37|280.29|277.89|279.77|277.37|0
1651606170000|2022-05-03 19:29:30|279.9|277.5|279.12|276.72|280.03|277.63|279.12|276.72|0
1651606180000|2022-05-03 19:29:40|278.99|276.59|278.6|276.2|278.99|276.59|278.6|276.2|0
1651606190000|2022-05-03 19:29:50|278.86|276.46|278.86|276.46|279.38|276.98|278.86|276.46|0
1651606200000|2022-05-03 19:30:00|278.93|276.53|279.25|276.85|279.51|277.11|278.86|276.46|0
1651606210000|2022-05-03 19:30:10|278.86|276.46|278.86|276.46|279.25|276.85|278.86|276.46|0
1651606220000|2022-05-03 19:30:20|279.06|276.66|278.21|275.81|279.06|276.66|278.21|275.81|0
1651606230000|2022-05-03 19:30:30|278.6|276.2|278.47|276.07|278.86|276.46|278.47|276.07|0
1651606240000|2022-05-03 19:30:40|278.6|276.2|278.47|276.07|278.6|276.2|278.34|275.94|0
1651606250000|2022-05-03 19:30:50|278.21|275.81|277.82|275.42|278.34|275.94|277.82|275.42|0
1651606260000|2022-05-03 19:31:00|277.44|275.04|277.5|275.1|277.95|275.55|277.44|275.04|0
1651606270000|2022-05-03 19:31:10|276.79|274.39|277.69|275.29|277.69|275.29|276.66|274.26|0
1651606280000|2022-05-03 19:31:20|277.57|275.17|277.18|274.78|277.57|275.17|277.18|274.78|0
1651606290000|2022-05-03 19:31:30|277.57|275.17|278.08|275.68|278.08|275.68|277.57|275.17|0
1651606300000|2022-05-03 19:31:40|277.82|275.42|278.6|276.2|278.6|276.2|277.57|275.17|0
1651606310000|2022-05-03 19:31:50|278.34|275.94|278.34|275.94|278.73|276.33|278.34|275.94|0
1651606320000|2022-05-03 19:32:00|278.47|276.07|279.51|277.11|279.51|277.11|278.08|275.68|0
1651606330000|2022-05-03 19:32:10|279.77|277.37|280.42|278.02|280.42|278.02|279.77|277.37|0
1651606340000|2022-05-03 19:32:20|280.29|277.89|280.16|277.76|280.42|278.02|280.03|277.63|0
1651606350000|2022-05-03 19:32:30|279.12|276.72|279.64|277.24|279.77|277.37|279.12|276.72|0
1651606360000|2022-05-03 19:32:40|279.38|276.98|279.64|277.24|279.77|277.37|279.38|276.98|0
1651606370000|2022-05-03 19:32:50|279.51|277.11|280.16|277.76|280.16|277.76|279.51|277.11|0
1651606380000|2022-05-03 19:33:00|280.42|278.02|281.33|278.93|281.33|278.93|280.42|278.02|0
1651606390000|2022-05-03 19:33:10|281.07|278.67|280.16|277.76|281.2|278.8|280.16|277.76|0
1651606400000|2022-05-03 19:33:20|279.51|277.11|279.51|277.11|279.51|277.11|279.25|276.85|0
1651606410000|2022-05-03 19:33:30|279.9|277.5|279.77|277.37|280.16|277.76|279.77|277.37|0
1651606420000|2022-05-03 19:33:40|279.64|277.24|279.25|276.85|279.64|277.24|279.12|276.72|0
1651606430000|2022-05-03 19:33:50|278.86|276.46|277.82|275.42|278.86|276.46|277.82|275.42|0
1651606440000|2022-05-03 19:34:00|277.95|275.55|277.18|274.78|277.95|275.55|277.05|274.65|0
1651606450000|2022-05-03 19:34:10|277.43|275.03|277.3|274.9|277.82|275.42|277.3|274.9|0
1651606460000|2022-05-03 19:34:20|277.56|275.16|275.63|273.23|277.56|275.16|275.63|273.23|0
1651606470000|2022-05-03 19:34:30|275.88|273.48|276.73|274.33|276.79|274.39|275.88|273.48|0
1651606480000|2022-05-03 19:34:40|276.92|274.52|277.05|274.65|277.05|274.65|276.66|274.26|0
1651606490000|2022-05-03 19:34:50|276.92|274.52|276.79|274.39|277.05|274.65|276.79|274.39|0
1651606500000|2022-05-03 19:35:00|276.53|274.13|277.05|274.65|277.3|274.9|276.53|274.13|0
1651606510000|2022-05-03 19:35:10|276.79|274.39|276.27|273.87|277.05|274.65|276.14|273.74|0
1651606520000|2022-05-03 19:35:20|276.53|274.13|277.05|274.65|277.05|274.65|276.27|273.87|0
1651606530000|2022-05-03 19:35:30|277.17|274.77|277.3|274.9|277.3|274.9|277.17|274.77|0
1651606540000|2022-05-03 19:35:40|277.56|275.16|277.69|275.29|277.69|275.29|277.56|275.16|0
1651606550000|2022-05-03 19:35:50|278.08|275.68|278.86|276.46|278.86|276.46|278.08|275.68|0
1651606560000|2022-05-03 19:36:00|278.6|276.2|281.07|278.67|281.07|278.67|278.6|276.2|0
1651606570000|2022-05-03 19:36:10|281.99|279.59|281.46|279.06|282.51|280.11|281.46|279.06|0
1651606580000|2022-05-03 19:36:20|281.33|278.93|282.51|280.11|282.51|280.11|281.33|278.93|0
1651606590000|2022-05-03 19:36:30|282.38|279.98|281.72|279.32|282.38|279.98|281.72|279.32|0
1651606600000|2022-05-03 19:36:40|281.59|279.19|281.2|278.8|281.99|279.59|281.2|278.8|0
1651606610000|2022-05-03 19:36:50|281.66|279.26|280.81|278.41|281.72|279.32|280.42|278.02|0
1651606620000|2022-05-03 19:37:00|280.94|278.54|281.46|279.06|281.72|279.32|280.94|278.54|0
1651606630000|2022-05-03 19:37:10|281.59|279.19|281.33|278.93|281.72|279.32|281.33|278.93|0
1651606640000|2022-05-03 19:37:20|281.59|279.19|281.07|278.67|281.59|279.19|281.07|278.67|0
1651606650000|2022-05-03 19:37:30|280.94|278.54|281.07|278.67|281.07|278.67|280.81|278.41|0
1651606660000|2022-05-03 19:37:40|280.94|278.54|281.2|278.8|281.2|278.8|280.94|278.54|0
1651606670000|2022-05-03 19:37:50|281.46|279.06|281.59|279.19|281.59|279.19|281.07|278.67|0
1651606680000|2022-05-03 19:38:00|281.33|278.93|281.79|279.39|282.25|279.85|281.33|278.93|0
1651606690000|2022-05-03 19:38:10|281.33|278.93|280.68|278.28|281.33|278.93|280.68|278.28|0
1651606700000|2022-05-03 19:38:20|280.81|278.41|281.01|278.61|281.33|278.93|280.81|278.41|0
1651606710000|2022-05-03 19:38:30|281.46|279.06|281.92|279.52|281.92|279.52|281.46|279.06|0
1651606720000|2022-05-03 19:38:40|281.46|279.06|280.68|278.28|281.85|279.45|280.68|278.28|0
1651606730000|2022-05-03 19:38:50|280.42|278.02|281.2|278.8|281.2|278.8|280.42|278.02|0
1651606740000|2022-05-03 19:39:00|281.01|278.61|281.07|278.67|281.2|278.8|280.94|278.54|0
1651606750000|2022-05-03 19:39:10|279.04|276.64|281.14|278.74|281.14|278.74|279.04|276.64|0
1651606760000|2022-05-03 19:39:20|281.73|279.33|281.4|279|281.73|279.33|281.27|278.87|0
1651606770000|2022-05-03 19:39:30|281.14|278.74|279.83|277.43|281.14|278.74|279.83|277.43|0
1651606780000|2022-05-03 19:39:40|279.57|277.17|280.09|277.69|280.09|277.69|279.3|276.9|0
1651606790000|2022-05-03 19:39:50|280.03|277.63|280.22|277.82|280.22|277.82|279.7|277.3|0
1651606800000|2022-05-03 19:40:00|280.74|278.34|282.19|279.79|282.19|279.79|280.74|278.34|0
1651606810000|2022-05-03 19:40:10|281.21|278.81|281.14|278.74|281.27|278.87|281.14|278.74|0
1651606820000|2022-05-03 19:40:20|281.53|279.13|281.4|279|281.66|279.26|281.4|279|0
1651606830000|2022-05-03 19:40:30|281.66|279.26|281.8|279.4|281.93|279.53|281.66|279.26|0
1651606840000|2022-05-03 19:40:40|282.19|279.79|282.06|279.66|282.32|279.92|282.06|279.66|0
1651606850000|2022-05-03 19:40:50|282.59|280.19|283.77|281.37|283.77|281.37|282.59|280.19|0
1651606860000|2022-05-03 19:41:00|283.51|281.11|283.91|281.51|284.17|281.77|283.51|281.11|0
1651606870000|2022-05-03 19:41:10|283.51|281.11|284.17|281.77|284.17|281.77|283.51|281.11|0
1651606880000|2022-05-03 19:41:20|284.04|281.64|283.84|281.44|284.04|281.64|283.38|280.98|0
1651606890000|2022-05-03 19:41:30|283.91|281.51|283.77|281.37|284.3|281.9|283.58|281.18|0
1651606900000|2022-05-03 19:41:40|284.04|281.64|283.77|281.37|284.04|281.64|283.77|281.37|0
1651606910000|2022-05-03 19:41:50|284.44|282.04|283.64|281.24|284.44|282.04|283.38|280.98|0
1651606920000|2022-05-03 19:42:00|283.91|281.51|283.77|281.37|283.91|281.51|283.77|281.37|0
1651606930000|2022-05-03 19:42:10|283.84|281.44|283.11|280.71|283.84|281.44|283.11|280.71|0
1651606940000|2022-05-03 19:42:20|283.51|281.11|284.43|282.03|284.43|282.03|283.51|281.11|0
1651606950000|2022-05-03 19:42:30|284.83|282.43|285.23|282.83|285.5|283.1|284.83|282.43|0
1651606960000|2022-05-03 19:42:40|285.1|282.7|284.7|282.3|285.1|282.7|284.17|281.77|0
1651606970000|2022-05-03 19:42:50|284.3|281.9|284.83|282.43|284.83|282.43|284.3|281.9|0
1651606980000|2022-05-03 19:43:00|284.77|282.37|285.1|282.7|285.1|282.7|284.77|282.37|0
1651606990000|2022-05-03 19:43:10|284.96|282.56|285.7|283.3|285.7|283.3|284.83|282.43|0
1651607000000|2022-05-03 19:43:20|284.96|282.56|284.7|282.3|284.96|282.56|284.7|282.3|0
1651607010000|2022-05-03 19:43:30|284.57|282.17|284.83|282.43|285.23|282.83|284.57|282.17|0
1651607020000|2022-05-03 19:43:40|284.7|282.3|285.36|282.96|285.36|282.96|284.7|282.3|0
1651607030000|2022-05-03 19:43:50|285.23|282.83|284.43|282.03|285.23|282.83|284.43|282.03|0
1651607040000|2022-05-03 19:44:00|285.23|282.83|285.36|282.96|285.36|282.96|284.7|282.3|0
1651607050000|2022-05-03 19:44:10|285.63|283.23|286.43|284.03|286.43|284.03|285.63|283.23|0
1651607060000|2022-05-03 19:44:20|286.29|283.89|284.97|282.57|286.29|283.89|283.62|281.22|0
1651607070000|2022-05-03 19:44:30|285.1|282.7|285.37|282.97|285.37|282.97|284.84|282.44|0
1651607080000|2022-05-03 19:44:40|284.97|282.57|285.24|282.84|285.24|282.84|284.97|282.57|0
1651607090000|2022-05-03 19:44:50|284.31|281.91|283.38|280.98|284.31|281.91|283.38|280.98|0
1651607100000|2022-05-03 19:45:00|284.17|281.77|284.31|281.91|284.7|282.3|284.17|281.77|0
1651607110000|2022-05-03 19:45:10|284.84|282.44|285.9|283.5|285.9|283.5|284.7|282.3|0
1651607120000|2022-05-03 19:45:20|285.77|283.37|285.17|282.77|285.77|283.37|285.17|282.77|0
1651607130000|2022-05-03 19:45:30|284.97|282.57|284.97|282.57|285.1|282.7|284.31|281.91|0
1651607140000|2022-05-03 19:45:40|285.23|282.83|284.17|281.77|285.23|282.83|284.17|281.77|0
1651607150000|2022-05-03 19:45:50|284.04|281.64|284.17|281.77|284.17|281.77|284.04|281.64|0
1651607160000|2022-05-03 19:46:00|284.84|282.44|284.31|281.91|284.84|282.44|284.31|281.91|0
1651607170000|2022-05-03 19:46:10|284.7|282.3|283.38|280.98|284.7|282.3|283.38|280.98|0
1651607180000|2022-05-03 19:46:20|283.11|280.71|283.25|280.85|283.25|280.85|282.58|280.18|0
1651607190000|2022-05-03 19:46:30|283.64|281.24|282.98|280.58|283.64|281.24|282.72|280.32|0
1651607200000|2022-05-03 19:46:40|283.25|280.85|283.11|280.71|283.25|280.85|282.45|280.05|0
1651607210000|2022-05-03 19:46:50|283.25|280.85|282.58|280.18|283.25|280.85|282.58|280.18|0
1651607220000|2022-05-03 19:47:00|282.85|280.45|281.13|278.73|282.85|280.45|281.13|278.73|0
1651607230000|2022-05-03 19:47:10|281.4|279|281.53|279.13|281.86|279.46|281.4|279|0
1651607240000|2022-05-03 19:47:20|281.4|279|280.48|278.08|281.4|279|280.48|278.08|0
1651607250000|2022-05-03 19:47:30|280.61|278.21|279.95|277.55|280.74|278.34|279.95|277.55|0
1651607260000|2022-05-03 19:47:40|279.82|277.42|280.21|277.81|280.21|277.81|279.82|277.42|0
1651607270000|2022-05-03 19:47:50|280.08|277.68|280.94|278.54|281.13|278.73|280.08|277.68|0
1651607280000|2022-05-03 19:48:00|281|278.6|279.95|277.55|281|278.6|279.95|277.55|0
1651607290000|2022-05-03 19:48:10|280.34|277.94|279.82|277.42|280.34|277.94|279.82|277.42|0
1651607300000|2022-05-03 19:48:20|279.56|277.16|279.43|277.03|279.69|277.29|279.43|277.03|0
1651607310000|2022-05-03 19:48:30|279.16|276.76|280.02|277.62|280.02|277.62|279.16|276.76|0
1651607320000|2022-05-03 19:48:40|279.82|277.42|279.82|277.42|279.82|277.42|279.56|277.16|0
1651607330000|2022-05-03 19:48:50|279.69|277.29|279.56|277.16|279.69|277.29|279.29|276.89|0
1651607340000|2022-05-03 19:49:00|279.69|277.29|279.43|277.03|279.69|277.29|279.29|276.89|0
1651607350000|2022-05-03 19:49:10|279.56|277.16|280.08|277.68|280.08|277.68|279.43|277.03|0
1651607360000|2022-05-03 19:49:20|279.95|277.55|279.69|277.29|280.08|277.68|279.69|277.29|0
1651607370000|2022-05-03 19:49:30|279.43|277.03|279.82|277.42|279.82|277.42|279.43|277.03|0
1651607380000|2022-05-03 19:49:40|279.69|277.29|280.08|277.68|280.08|277.68|279.69|277.29|0
1651607390000|2022-05-03 19:49:50|281.33|278.93|282.19|279.79|282.19|279.79|281.33|278.93|0
1651607400000|2022-05-03 19:50:00|281.92|279.52|282.65|280.25|282.65|280.25|281.92|279.52|0
1651607410000|2022-05-03 19:50:10|282.58|280.18|284.04|281.64|284.04|281.64|282.58|280.18|0
1651607420000|2022-05-03 19:50:20|284.7|282.3|284.83|282.43|285.23|282.83|284.7|282.3|0
1651607430000|2022-05-03 19:50:30|284.17|281.77|284.97|282.57|284.97|282.57|283.64|281.24|0
1651607440000|2022-05-03 19:50:40|284.83|282.43|283.9|281.5|284.83|282.43|283.9|281.5|0
1651607450000|2022-05-03 19:50:50|282.98|280.58|281.53|279.13|282.98|280.58|281.53|279.13|0
1651607460000|2022-05-03 19:51:00|281.39|278.99|282.32|279.92|282.32|279.92|281.39|278.99|0
1651607470000|2022-05-03 19:51:10|282.98|280.58|284.17|281.77|284.17|281.77|282.98|280.58|0
1651607480000|2022-05-03 19:51:20|283.24|280.84|281.79|279.39|283.24|280.84|281.79|279.39|0
1651607490000|2022-05-03 19:51:30|280.34|277.94|279.75|277.35|280.34|277.94|279.16|276.76|0
1651607500000|2022-05-03 19:51:40|280.15|277.75|280.34|277.94|280.34|277.94|280.15|277.75|0
1651607510000|2022-05-03 19:51:50|281.13|278.73|281.39|278.99|281.39|278.99|281|278.6|0
1651607520000|2022-05-03 19:52:00|281.46|279.06|280.21|277.81|281.46|279.06|280.21|277.81|0
1651607530000|2022-05-03 19:52:10|280.08|277.68|279.95|277.55|280.08|277.68|279.95|277.55|0
1651607540000|2022-05-03 19:52:20|279.42|277.02|278.77|276.37|279.42|277.02|278.64|276.24|0
1651607550000|2022-05-03 19:52:30|278.84|276.44|278.51|276.11|278.84|276.44|278.51|276.11|0
1651607560000|2022-05-03 19:52:40|277.85|275.45|277.46|275.06|277.85|275.45|277.46|275.06|0
1651607570000|2022-05-03 19:52:50|277.72|275.32|277.07|274.67|277.72|275.32|277.07|274.67|0
1651607580000|2022-05-03 19:53:00|277.46|275.06|277.46|275.06|277.46|275.06|277.33|274.93|0
1651607590000|2022-05-03 19:53:10|277.2|274.8|276.94|274.54|277.2|274.8|276.94|274.54|0
1651607600000|2022-05-03 19:53:20|276.68|274.28|275.97|273.57|276.68|274.28|275.71|273.31|0
1651607610000|2022-05-03 19:53:30|276.03|273.63|276.03|273.63|276.03|273.63|275.9|273.5|0
1651607620000|2022-05-03 19:53:40|275.9|273.5|275.9|273.5|276.03|273.63|275.9|273.5|0
1651607630000|2022-05-03 19:53:50|275.64|273.24|275.38|272.98|275.9|273.5|275.38|272.98|0
1651607640000|2022-05-03 19:54:00|275.25|272.85|275.71|273.31|275.71|273.31|275.25|272.85|0
1651607650000|2022-05-03 19:54:10|275.9|273.5|275.77|273.37|275.9|273.5|275.77|273.37|0
1651607660000|2022-05-03 19:54:20|276.16|273.76|276.1|273.7|276.16|273.76|276.03|273.63|0
1651607670000|2022-05-03 19:54:30|276.42|274.02|276.68|274.28|277.07|274.67|276.42|274.02|0
1651607680000|2022-05-03 19:54:40|275.51|273.11|275.9|273.5|276.16|273.76|275.51|273.11|0
1651607690000|2022-05-03 19:54:50|275.51|273.11|276.16|273.76|276.42|274.02|275.51|273.11|0
1651607700000|2022-05-03 19:55:00|275.51|273.11|277.01|274.61|277.01|274.61|275.51|273.11|0
1651607710000|2022-05-03 19:55:10|278.73|276.33|275.03|272.63|278.73|276.33|274.77|272.37|0
1651607720000|2022-05-03 19:55:20|275.29|272.89|277.12|274.72|277.12|274.72|275.29|272.89|0
1651607730000|2022-05-03 19:55:30|277.25|274.85|276.86|274.46|277.25|274.85|276.86|274.46|0
1651607740000|2022-05-03 19:55:40|276.33|273.93|276.44|274.04|276.44|274.04|275.68|273.28|0
1651607750000|2022-05-03 19:55:50|276.05|273.65|275.92|273.52|276.05|273.65|275.79|273.39|0
1651607760000|2022-05-03 19:56:00|275.79|273.39|276.7|274.3|276.7|274.3|275.79|273.39|0
1651607770000|2022-05-03 19:56:10|276.57|274.17|277.22|274.82|277.22|274.82|276.57|274.17|0
1651607780000|2022-05-03 19:56:20|276.96|274.56|275.81|273.41|277.35|274.95|275.81|273.41|0
1651607790000|2022-05-03 19:56:30|277.2|274.8|277.46|275.06|277.73|275.33|277.2|274.8|0
1651607800000|2022-05-03 19:56:40|277.33|274.93|277.59|275.19|277.59|275.19|277.2|274.8|0
1651607810000|2022-05-03 19:56:50|277.33|274.93|277.2|274.8|277.33|274.93|277.07|274.67|0
1651607820000|2022-05-03 19:57:00|277.33|274.93|276.94|274.54|277.33|274.93|276.94|274.54|0
1651607830000|2022-05-03 19:57:10|276.68|274.28|276.81|274.41|276.81|274.41|276.55|274.15|0
1651607840000|2022-05-03 19:57:20|277.2|274.8|277.72|275.32|277.72|275.32|277.2|274.8|0
1651607850000|2022-05-03 19:57:30|277.59|275.19|277.99|275.59|278.25|275.85|277.59|275.19|0
1651607860000|2022-05-03 19:57:40|278.25|275.85|278.51|276.11|278.51|276.11|278.12|275.72|0
1651607870000|2022-05-03 19:57:50|278.25|275.85|277.72|275.32|278.25|275.85|277.72|275.32|0
1651607880000|2022-05-03 19:58:00|277.46|275.06|277.59|275.19|278.12|275.72|277.46|275.06|0
1651607890000|2022-05-03 19:58:10|277.85|275.45|278.12|275.72|278.25|275.85|277.85|275.45|0
1651607900000|2022-05-03 19:58:20|278.31|275.91|278.12|275.72|278.31|275.91|277.72|275.32|0
1651607910000|2022-05-03 19:58:30|278.25|275.85|277.72|275.32|278.25|275.85|277.72|275.32|0
1651607920000|2022-05-03 19:58:40|277.46|275.06|277.2|274.8|277.46|275.06|277.2|274.8|0
1651607930000|2022-05-03 19:58:50|277.33|274.93|277.59|275.19|277.59|275.19|277.2|274.8|0
1651607940000|2022-05-03 19:59:00|277.72|275.32|277.33|274.93|277.72|275.32|277.33|274.93|0
1651607950000|2022-05-03 19:59:10|277.46|275.06|277.07|274.67|277.46|275.06|277.07|274.67|0
1651607960000|2022-05-03 19:59:20|277.46|275.06|277.59|275.19|278.11|275.71|277.46|275.06|0
1651607970000|2022-05-03 19:59:30|277.72|275.32|277.72|275.32|278.25|275.85|277.72|275.32|0
1651607980000|2022-05-03 19:59:40|277.85|275.45|278.25|275.85|278.25|275.85|277.72|275.32|0
1651607990000|2022-05-03 19:59:50|278.77|276.37|278.64|276.24|279.29|276.89|278.64|276.24|0
1651608000000|2022-05-03 20:00:00|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1651608010000|2022-05-03 20:00:10|278.51|276.11|277.85|275.45|278.51|276.11|277.85|275.45|0
1651608020000|2022-05-03 20:00:20|277.07|274.67|278.64|276.24|278.64|276.24|277.07|274.67|0
1651608030000|2022-05-03 20:00:30|278.38|275.98|278.11|275.71|278.38|275.98|277.98|275.58|0
1651608040000|2022-05-03 20:00:40|277.85|275.45|278.24|275.84|278.24|275.84|277.85|275.45|0
1651608050000|2022-05-03 20:00:50|278.37|275.97|277.85|275.45|278.37|275.97|277.85|275.45|0
1651608060000|2022-05-03 20:01:00|277.72|275.32|277.85|275.45|277.85|275.45|277.72|275.32|0
1651608070000|2022-05-03 20:01:10|277.98|275.58|277.98|275.58|278.11|275.71|277.85|275.45|0
1651608080000|2022-05-03 20:01:20|277.85|275.45|277.85|275.45|277.98|275.58|277.72|275.32|0
1651608090000|2022-05-03 20:01:30|277.98|275.58|277.72|275.32|277.98|275.58|277.59|275.19|0
1651608100000|2022-05-03 20:01:40|277.59|275.19|277.85|275.45|277.98|275.58|277.59|275.19|0
1651608110000|2022-05-03 20:01:50|277.72|275.32|278.37|275.97|278.37|275.97|277.72|275.32|0
1651608120000|2022-05-03 20:02:00|278.5|276.1|278.5|276.1|278.5|276.1|278.37|275.97|0
1651608130000|2022-05-03 20:02:10|278.24|275.84|277.72|275.32|278.24|275.84|277.72|275.32|0
1651608140000|2022-05-03 20:02:20|277.59|275.19|277.07|274.67|277.59|275.19|276.94|274.54|0
1651608150000|2022-05-03 20:02:30|276.94|274.54|277.2|274.8|277.2|274.8|276.94|274.54|0
1651608160000|2022-05-03 20:02:40|277.59|275.19|275.94|273.54|277.59|275.19|275.94|273.54|0
1651608170000|2022-05-03 20:02:50|276.07|273.67|275.81|273.41|276.07|273.67|275.81|273.41|0
1651608180000|2022-05-03 20:03:00|275.94|273.54|275.68|273.28|275.94|273.54|275.55|273.15|0
1651608190000|2022-05-03 20:03:10|275.81|273.41|275.55|273.15|275.81|273.41|275.55|273.15|0
1651608200000|2022-05-03 20:03:20|275.42|273.02|275.42|273.02|275.42|273.02|275.29|272.89|0
1651608210000|2022-05-03 20:03:30|275.55|273.15|275.29|272.89|275.55|273.15|275.29|272.89|0
1651608220000|2022-05-03 20:03:40|275.55|273.15|275.42|273.02|275.55|273.15|275.29|272.89|0
1651608230000|2022-05-03 20:03:50|275.16|272.76|275.42|273.02|275.42|273.02|275.16|272.76|0
1651608240000|2022-05-03 20:04:00|275.16|272.76|274.64|272.24|275.16|272.76|274.64|272.24|0
1651608250000|2022-05-03 20:04:10|274.77|272.37|274.64|272.24|274.9|272.5|274.64|272.24|0
1651608260000|2022-05-03 20:04:20|274.51|272.11|274.25|271.85|274.51|272.11|274.25|271.85|0
1651608270000|2022-05-03 20:04:30|274.38|271.98|274.12|271.72|274.38|271.98|274.12|271.72|0
1651608280000|2022-05-03 20:04:40|273.47|271.07|273.21|270.81|273.47|271.07|273.21|270.81|0
1651608290000|2022-05-03 20:04:50|272.95|270.55|272.82|270.42|272.95|270.55|272.69|270.29|0
1651608300000|2022-05-03 20:05:00|272.56|270.16|272.3|269.9|272.56|270.16|272.3|269.9|0
1651608310000|2022-05-03 20:05:10|272.43|270.03|272.43|270.03|272.56|270.16|272.17|269.77|0
1651608320000|2022-05-03 20:05:20|272.17|269.77|272.17|269.77|272.3|269.9|272.17|269.77|0
1651608330000|2022-05-03 20:05:30|272.3|269.9|271.66|269.26|272.3|269.9|271.66|269.26|0
1651608340000|2022-05-03 20:05:40|271.79|269.39|271.4|269|271.92|269.52|271.4|269|0
1651608350000|2022-05-03 20:05:50|271.14|268.74|270.76|268.36|271.14|268.74|270.76|268.36|0
1651608360000|2022-05-03 20:06:00|270.31|267.91|271.14|268.74|271.14|268.74|270.31|267.91|0
1651608370000|2022-05-03 20:06:10|271.21|268.81|270.76|268.36|271.21|268.81|270.76|268.36|0
1651608380000|2022-05-03 20:06:20|270.63|268.23|271.4|269|271.4|269|270.63|268.23|0
1651608390000|2022-05-03 20:06:30|271.66|269.26|271.4|269|271.66|269.26|271.27|268.87|0
1651608400000|2022-05-03 20:06:40|271.14|268.74|271.66|269.26|271.66|269.26|271.14|268.74|0
1651608410000|2022-05-03 20:06:50|271.79|269.39|271.92|269.52|272.04|269.64|271.79|269.39|0
1651608420000|2022-05-03 20:07:00|272.17|269.77|272.43|270.03|272.43|270.03|272.17|269.77|0
1651608430000|2022-05-03 20:07:10|272.04|269.64|272.37|269.97|272.37|269.97|272.04|269.64|0
1651608440000|2022-05-03 20:07:20|272.04|269.64|272.17|269.77|272.17|269.77|271.91|269.51|0
1651608450000|2022-05-03 20:07:30|272.3|269.9|272.56|270.16|272.56|270.16|272.3|269.9|0
1651608460000|2022-05-03 20:07:40|272.43|270.03|272.17|269.77|272.56|270.16|272.17|269.77|0
1651608470000|2022-05-03 20:07:50|272.04|269.64|272.43|270.03|272.43|270.03|272.04|269.64|0
1651608480000|2022-05-03 20:08:00|272.37|269.97|272.56|270.16|272.69|270.29|272.37|269.97|0
1651608490000|2022-05-03 20:08:10|272.69|270.29|272.82|270.42|272.82|270.42|272.69|270.29|0
1651608500000|2022-05-03 20:08:20|272.95|270.55|273.21|270.81|273.21|270.81|272.95|270.55|0
1651608510000|2022-05-03 20:08:30|273.08|270.68|272.95|270.55|273.08|270.68|272.82|270.42|0
1651608520000|2022-05-03 20:08:40|272.82|270.42|272.76|270.36|272.82|270.42|272.63|270.23|0
1651608530000|2022-05-03 20:08:50|272.95|270.55|272.76|270.36|272.95|270.55|272.69|270.29|0
1651608540000|2022-05-03 20:09:00|272.95|270.55|272.82|270.42|273.14|270.74|272.82|270.42|0
1651608550000|2022-05-03 20:09:10|272.95|270.55|273.08|270.68|273.27|270.87|272.95|270.55|0
1651608560000|2022-05-03 20:09:20|273.34|270.94|273.34|270.94|273.6|271.2|273.34|270.94|0
1651608570000|2022-05-03 20:09:30|273.47|271.07|273.47|271.07|273.47|271.07|273.21|270.81|0
1651608580000|2022-05-03 20:09:40|273.34|270.94|273.34|270.94|273.34|270.94|273.34|270.94|0
1651608590000|2022-05-03 20:09:50|273.47|271.07|273.59|271.19|273.59|271.19|273.47|271.07|0
1651608600000|2022-05-03 20:10:00|273.72|271.32|273.34|270.94|273.98|271.58|273.34|270.94|0
1651608610000|2022-05-03 20:10:10|272.69|270.29|272.17|269.77|272.76|270.36|272.17|269.77|0
1651608620000|2022-05-03 20:10:20|272.43|270.03|271.4|269|272.43|270.03|271.4|269|0
1651608630000|2022-05-03 20:10:30|271.53|269.13|271.91|269.51|272.17|269.77|271.53|269.13|0
1651608640000|2022-05-03 20:10:40|271.65|269.25|271.01|268.61|271.65|269.25|271.01|268.61|0
1651608650000|2022-05-03 20:10:50|271.4|269|271.53|269.13|271.53|269.13|271.01|268.61|0
1651608660000|2022-05-03 20:11:00|271.27|268.87|271.65|269.25|271.65|269.25|271.27|268.87|0
1651608670000|2022-05-03 20:11:10|271.98|269.58|271.21|268.81|271.98|269.58|271.21|268.81|0
1651608680000|2022-05-03 20:11:20|271.4|269|271.78|269.38|271.78|269.38|270.95|268.55|0
1651608690000|2022-05-03 20:11:30|271.91|269.51|272.04|269.64|272.17|269.77|271.91|269.51|0
1651608700000|2022-05-03 20:11:40|271.65|269.25|271.91|269.51|271.91|269.51|271.65|269.25|0
1651608710000|2022-05-03 20:11:50|271.78|269.38|272.43|270.03|272.43|270.03|271.78|269.38|0
1651608720000|2022-05-03 20:12:00|272.04|269.64|271.85|269.45|272.3|269.9|271.85|269.45|0
1651608730000|2022-05-03 20:12:10|271.4|269|271.14|268.74|271.4|269|271.14|268.74|0
1651608740000|2022-05-03 20:12:20|271.4|269|271.27|268.87|271.65|269.25|271.27|268.87|0
1651608750000|2022-05-03 20:12:30|271.59|269.19|271.52|269.12|271.59|269.19|271.52|269.12|0
1651608760000|2022-05-03 20:12:40|271.4|269|271.65|269.25|271.65|269.25|271.4|269|0
1651608770000|2022-05-03 20:12:50|271.78|269.38|271.78|269.38|271.78|269.38|271.65|269.25|0
1651608780000|2022-05-03 20:13:00|271.52|269.12|272.17|269.77|272.56|270.16|271.52|269.12|0
1651608790000|2022-05-03 20:13:10|272.43|270.03|272.43|270.03|272.43|270.03|272.3|269.9|0
1651608800000|2022-05-03 20:13:20|272.56|270.16|272.69|270.29|272.82|270.42|272.56|270.16|0
1651608810000|2022-05-03 20:13:30|272.95|270.55|273.33|270.93|273.33|270.93|272.95|270.55|0
1651608820000|2022-05-03 20:13:40|272.95|270.55|273.33|270.93|273.33|270.93|272.95|270.55|0
1651608830000|2022-05-03 20:13:50|273.07|270.67|273.98|271.58|273.98|271.58|273.07|270.67|0
1651608840000|2022-05-03 20:14:00|274.24|271.84|275.02|272.62|275.02|272.62|274.24|271.84|0
1651608850000|2022-05-03 20:14:10|274.76|272.36|274.5|272.1|274.76|272.36|274.5|272.1|0
1651608860000|2022-05-03 20:14:20|274.63|272.23|275.15|272.75|275.15|272.75|274.63|272.23|0
1651608870000|2022-05-03 20:14:30|275.02|272.62|275.54|273.14|275.54|273.14|275.02|272.62|0
1651608880000|2022-05-03 20:14:40|275.41|273.01|274.89|272.49|275.41|273.01|274.89|272.49|0
1651608890000|2022-05-03 20:14:50|275.15|272.75|274.89|272.49|275.22|272.82|274.89|272.49|0
1651608910000|2022-05-03 20:15:10|274.31|271.51|274.18|271.38|274.31|271.51|274.05|271.25|0
1651608920000|2022-05-03 20:15:20|274.05|271.25|274.7|271.9|274.7|271.9|273.92|271.12|0
1651608930000|2022-05-03 20:15:30|274.57|271.77|274.38|271.58|274.57|271.77|274.38|271.58|0
1651608940000|2022-05-03 20:15:40|274.51|271.71|274.96|272.16|274.96|272.16|274.51|271.71|0
1651608950000|2022-05-03 20:15:50|275.22|272.42|275.35|272.55|275.35|272.55|275.22|272.42|0
1651608960000|2022-05-03 20:16:00|275.48|272.68|275.22|272.42|275.74|272.94|275.22|272.42|0
1651608970000|2022-05-03 20:16:10|274.96|272.16|275.29|272.49|275.48|272.68|274.96|272.16|0
1651608980000|2022-05-03 20:16:20|274.96|272.16|274.51|271.71|274.96|272.16|274.51|271.71|0
1651608990000|2022-05-03 20:16:30|274.57|271.77|274.31|271.51|274.57|271.77|274.31|271.51|0
1651609000000|2022-05-03 20:16:40|273.92|271.12|273.66|270.86|273.92|271.12|273.66|270.86|0
1651609010000|2022-05-03 20:16:50|273.79|270.99|273.79|270.99|273.92|271.12|273.79|270.99|0
1651609020000|2022-05-03 20:17:00|273.92|271.12|274.05|271.25|274.05|271.25|273.92|271.12|0
1651609030000|2022-05-03 20:17:10|274.12|271.32|274.05|271.25|274.12|271.32|273.79|270.99|0
1651609040000|2022-05-03 20:17:20|274.7|271.9|274.44|271.64|274.7|271.9|274.44|271.64|0
1651609050000|2022-05-03 20:17:30|274.38|271.58|274.57|271.77|274.57|271.77|274.38|271.58|0
1651609060000|2022-05-03 20:17:40|274.51|271.71|274.44|271.64|274.51|271.71|274.31|271.51|0
1651609070000|2022-05-03 20:17:50|274.51|271.71|274.44|271.64|274.51|271.71|274.44|271.64|0
1651609080000|2022-05-03 20:18:00|274.57|271.77|274.57|271.77|274.57|271.77|274.57|271.77|0
1651609090000|2022-05-03 20:18:10|274.7|271.9|274.77|271.97|274.77|271.97|274.7|271.9|0
1651609100000|2022-05-03 20:18:20|274.57|271.77|274.31|271.51|274.57|271.77|274.31|271.51|0
1651609110000|2022-05-03 20:18:30|274.38|271.58|274.12|271.32|274.38|271.58|274.12|271.32|0
1651609120000|2022-05-03 20:18:40|274.18|271.38|274.57|271.77|274.64|271.84|274.18|271.38|0
1651609130000|2022-05-03 20:18:50|274.64|271.84|274.51|271.71|274.64|271.84|274.51|271.71|0
1651609140000|2022-05-03 20:19:00|274.77|271.97|274.57|271.77|274.77|271.97|274.51|271.71|0
1651609150000|2022-05-03 20:19:10|274.77|271.97|274.7|271.9|274.83|272.03|274.7|271.9|0
1651609160000|2022-05-03 20:19:20|275.03|272.23|275.22|272.42|275.22|272.42|275.03|272.23|0
1651609170000|2022-05-03 20:19:30|275.09|272.29|274.76|271.96|275.09|272.29|274.76|271.96|0
1651609180000|2022-05-03 20:19:40|274.83|272.03|274.89|272.09|274.89|272.09|274.83|272.03|0
1651609190000|2022-05-03 20:19:50|274.7|271.9|274.89|272.09|274.89|272.09|274.7|271.9|0
1651609200000|2022-05-03 20:20:00|274.96|272.16|274.83|272.03|274.96|272.16|274.83|272.03|0
1651609210000|2022-05-03 20:20:10|274.96|272.16|275.09|272.29|275.09|272.29|274.96|272.16|0
1651609220000|2022-05-03 20:20:20|275.35|272.55|275.15|272.35|275.48|272.68|275.15|272.35|0
1651609230000|2022-05-03 20:20:30|275.09|272.29|275.15|272.35|275.15|272.35|274.96|272.16|0
1651609240000|2022-05-03 20:20:40|275.28|272.48|274.96|272.16|275.28|272.48|274.83|272.03|0
1651609250000|2022-05-03 20:20:50|274.89|272.09|274.89|272.09|275.02|272.22|274.89|272.09|0
1651609260000|2022-05-03 20:21:00|274.83|272.03|275.41|272.61|275.41|272.61|274.83|272.03|0
1651609270000|2022-05-03 20:21:10|275.54|272.74|275.35|272.55|275.54|272.74|275.35|272.55|0
1651609280000|2022-05-03 20:21:20|275.28|272.48|275.15|272.35|275.28|272.48|275.09|272.29|0
1651609290000|2022-05-03 20:21:30|275.09|272.29|275.09|272.29|275.15|272.35|275.09|272.29|0
1651609300000|2022-05-03 20:21:40|275.02|272.22|275.35|272.55|275.35|272.55|275.02|272.22|0
1651609310000|2022-05-03 20:21:50|275.22|272.42|275.15|272.35|275.28|272.48|275.15|272.35|0
1651609320000|2022-05-03 20:22:00|275.22|272.42|275.67|272.87|275.67|272.87|275.22|272.42|0
1651609330000|2022-05-03 20:22:10|275.74|272.94|276.39|273.59|276.39|273.59|275.74|272.94|0
1651609340000|2022-05-03 20:22:20|276.06|273.26|276.39|273.59|276.39|273.59|276.06|273.26|0
1651609350000|2022-05-03 20:22:30|276.52|273.72|276.39|273.59|276.52|273.72|276.39|273.59|0
1651609360000|2022-05-03 20:22:40|276.46|273.66|276.39|273.59|276.46|273.66|276.26|273.46|0
1651609370000|2022-05-03 20:22:50|276.26|273.46|276.59|273.79|276.59|273.79|276.26|273.46|0
1651609380000|2022-05-03 20:23:00|276.52|273.72|276.46|273.66|276.78|273.98|276.46|273.66|0
1651609390000|2022-05-03 20:23:10|276.59|273.79|276.85|274.05|276.85|274.05|276.59|273.79|0
1651609400000|2022-05-03 20:23:20|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1651609410000|2022-05-03 20:23:30|276.78|273.98|277.04|274.24|277.04|274.24|276.78|273.98|0
1651609420000|2022-05-03 20:23:40|277.11|274.31|276.78|273.98|277.3|274.5|276.78|273.98|0
1651609430000|2022-05-03 20:23:50|276.98|274.18|276.39|273.59|276.98|274.18|276.39|273.59|0
1651609440000|2022-05-03 20:24:00|276.52|273.72|276.39|273.59|276.52|273.72|276.39|273.59|0
1651609450000|2022-05-03 20:24:10|276.52|273.72|276.65|273.85|276.65|273.85|276.52|273.72|0
1651609460000|2022-05-03 20:24:20|276.52|273.72|276.72|273.92|276.72|273.92|276.52|273.72|0
1651609470000|2022-05-03 20:24:30|276.59|273.79|276.39|273.59|276.59|273.79|276.32|273.52|0
1651609480000|2022-05-03 20:24:40|276.26|273.46|276.45|273.65|276.52|273.72|276.26|273.46|0
1651609490000|2022-05-03 20:24:50|276.39|273.59|276.39|273.59|276.39|273.59|276.26|273.46|0
1651609500000|2022-05-03 20:25:00|276.45|273.65|276.58|273.78|276.58|273.78|276.45|273.65|0
1651609510000|2022-05-03 20:25:10|276.65|273.85|276.45|273.65|276.65|273.85|276.45|273.65|0
1651609520000|2022-05-03 20:25:20|276.52|273.72|276.39|273.59|276.52|273.72|276.39|273.59|0
1651609530000|2022-05-03 20:25:30|276.32|273.52|276.32|273.52|276.32|273.52|276.26|273.46|0
1651609540000|2022-05-03 20:25:40|276.26|273.46|276.32|273.52|276.32|273.52|276.19|273.39|0
1651609550000|2022-05-03 20:25:50|276.13|273.33|276.19|273.39|276.32|273.52|276.13|273.33|0
1651609560000|2022-05-03 20:26:00|276.06|273.26|275.99|273.19|276.06|273.26|275.93|273.13|0
1651609570000|2022-05-03 20:26:10|275.86|273.06|275.99|273.19|276.26|273.46|275.86|273.06|0
1651609580000|2022-05-03 20:26:20|276.12|273.32|276.06|273.26|276.12|273.32|276.06|273.26|0
1651609590000|2022-05-03 20:26:30|276.19|273.39|275.8|273|276.19|273.39|275.8|273|0
1651609600000|2022-05-03 20:26:40|275.73|272.93|275.86|273.06|275.86|273.06|275.73|272.93|0
1651609620000|2022-05-03 20:27:00|275.93|273.13|275.99|273.19|275.99|273.19|275.93|273.13|0
1651609640000|2022-05-03 20:27:20|275.73|272.93|275.6|272.8|275.73|272.93|275.54|272.74|0
1651609650000|2022-05-03 20:27:30|275.47|272.67|275.47|272.67|275.47|272.67|275.34|272.54|0
1651609660000|2022-05-03 20:27:40|275.86|273.06|275.86|273.06|275.86|273.06|275.8|273|0
1651609670000|2022-05-03 20:27:50|275.99|273.19|275.99|273.19|275.99|273.19|275.99|273.19|0
1651609680000|2022-05-03 20:28:00|275.93|273.13|275.93|273.13|275.93|273.13|275.93|273.13|0
1651609690000|2022-05-03 20:28:10|276.12|273.32|275.93|273.13|276.12|273.32|275.93|273.13|0
1651609700000|2022-05-03 20:28:20|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1651609710000|2022-05-03 20:28:30|275.93|273.13|275.93|273.13|275.93|273.13|275.93|273.13|0
1651609720000|2022-05-03 20:28:40|275.6|272.8|275.73|272.93|275.73|272.93|275.6|272.8|0
1651609730000|2022-05-03 20:28:50|275.67|272.87|275.67|272.87|275.73|272.93|275.54|272.74|0
1651609740000|2022-05-03 20:29:00|275.8|273|275.99|273.19|276.06|273.26|275.8|273|0
1651609750000|2022-05-03 20:29:10|275.8|273|275.93|273.13|275.93|273.13|275.8|273|0
1651609760000|2022-05-03 20:29:20|275.86|273.06|275.86|273.06|275.86|273.06|275.86|273.06|0
1651609770000|2022-05-03 20:29:30|275.99|273.19|275.67|272.87|275.99|273.19|275.67|272.87|0
1651609780000|2022-05-03 20:29:40|276.25|273.45|276.12|273.32|276.25|273.45|276.06|273.26|0
1651609790000|2022-05-03 20:29:50|276.06|273.26|275.99|273.19|276.06|273.26|275.99|273.19|0
1651609800000|2022-05-03 20:30:00|276.12|273.32|275.73|272.93|276.12|273.32|275.73|272.93|0
1651609810000|2022-05-03 20:30:10|275.67|272.87|275.54|272.74|275.67|272.87|275.54|272.74|0
1651609820000|2022-05-03 20:30:20|275.47|272.67|275.6|272.8|275.6|272.8|275.47|272.67|0
1651609830000|2022-05-03 20:30:30|275.47|272.67|275.54|272.74|275.54|272.74|275.47|272.67|0
1651609840000|2022-05-03 20:30:40|275.6|272.8|275.67|272.87|275.73|272.93|275.6|272.8|0
1651609850000|2022-05-03 20:30:50|275.6|272.8|275.47|272.67|275.6|272.8|275.47|272.67|0
1651609860000|2022-05-03 20:31:00|275.54|272.74|275.41|272.61|275.54|272.74|275.41|272.61|0
1651609870000|2022-05-03 20:31:10|275.47|272.67|275.34|272.54|275.47|272.67|275.34|272.54|0
1651609890000|2022-05-03 20:31:30|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1651609900000|2022-05-03 20:31:40|275.86|273.06|275.73|272.93|275.93|273.13|275.73|272.93|0
1651609910000|2022-05-03 20:31:50|275.8|273|275.8|273|275.8|273|275.8|273|0
1651609920000|2022-05-03 20:32:00|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1651609930000|2022-05-03 20:32:10|275.67|272.87|275.73|272.93|275.73|272.93|275.67|272.87|0
1651609940000|2022-05-03 20:32:20|275.8|273|275.86|273.06|275.86|273.06|275.8|273|0
1651609950000|2022-05-03 20:32:30|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1651609960000|2022-05-03 20:32:40|276.51|273.71|276.38|273.58|276.51|273.71|276.38|273.58|0
1651609970000|2022-05-03 20:32:50|276.32|273.52|276.32|273.52|276.32|273.52|276.32|273.52|0
1651609980000|2022-05-03 20:33:00|276.64|273.84|276.38|273.58|276.64|273.84|276.25|273.45|0
1651609990000|2022-05-03 20:33:10|276.32|273.52|276.51|273.71|276.51|273.71|276.19|273.39|0
1651610000000|2022-05-03 20:33:20|276.32|273.52|276.51|273.71|276.51|273.71|276.32|273.52|0
1651610010000|2022-05-03 20:33:30|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1651610020000|2022-05-03 20:33:40|276.51|273.71|276.51|273.71|276.51|273.71|276.51|273.71|0
1651610030000|2022-05-03 20:33:50|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1651610040000|2022-05-03 20:34:00|276.38|273.58|276.58|273.78|276.58|273.78|276.38|273.58|0
1651610050000|2022-05-03 20:34:10|276.51|273.71|276.51|273.71|276.58|273.78|276.51|273.71|0
1651610060000|2022-05-03 20:34:20|276.9|274.1|277.1|274.3|277.23|274.43|276.9|274.1|0
1651610070000|2022-05-03 20:34:30|277.3|274.5|277.3|274.5|277.43|274.63|277.3|274.5|0
1651610080000|2022-05-03 20:34:40|277.03|274.23|276.38|273.58|277.03|274.23|276.12|273.32|0
1651610090000|2022-05-03 20:34:50|276.32|273.52|276.51|273.71|276.51|273.71|276.32|273.52|0
1651610100000|2022-05-03 20:35:00|276.45|273.65|276.32|273.52|276.45|273.65|276.32|273.52|0
1651610110000|2022-05-03 20:35:10|276.45|273.65|276.32|273.52|276.45|273.65|276.32|273.52|0
1651610120000|2022-05-03 20:35:20|276.51|273.71|276.38|273.58|276.58|273.78|276.38|273.58|0
1651610130000|2022-05-03 20:35:30|276.51|273.71|276.58|273.78|276.58|273.78|276.45|273.65|0
1651610140000|2022-05-03 20:35:40|276.38|273.58|276.45|273.65|276.45|273.65|276.38|273.58|0
1651610150000|2022-05-03 20:35:50|276.38|273.58|276.51|273.71|276.51|273.71|276.38|273.58|0
1651610160000|2022-05-03 20:36:00|276.38|273.58|276.25|273.45|276.38|273.58|276.25|273.45|0
1651610170000|2022-05-03 20:36:10|276.19|273.39|276.25|273.45|276.25|273.45|276.19|273.39|0
1651610180000|2022-05-03 20:36:20|276.32|273.52|276.38|273.58|276.45|273.65|276.32|273.52|0
1651610190000|2022-05-03 20:36:30|276.32|273.52|276.32|273.52|276.32|273.52|276.32|273.52|0
1651610200000|2022-05-03 20:36:40|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1651610210000|2022-05-03 20:36:50|276.32|273.52|276.19|273.39|276.32|273.52|276.19|273.39|0
1651610220000|2022-05-03 20:37:00|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1651610230000|2022-05-03 20:37:10|275.99|273.19|276.25|273.45|276.25|273.45|275.99|273.19|0
1651610240000|2022-05-03 20:37:20|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1651610250000|2022-05-03 20:37:30|276.51|273.71|276.19|273.39|276.51|273.71|276.19|273.39|0
1651610260000|2022-05-03 20:37:40|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1651610270000|2022-05-03 20:37:50|276.06|273.26|276.19|273.39|276.19|273.39|276.06|273.26|0
1651610280000|2022-05-03 20:38:00|276.51|273.71|276.64|273.84|276.64|273.84|276.51|273.71|0
1651610290000|2022-05-03 20:38:10|276.77|273.97|276.71|273.91|276.77|273.97|276.71|273.91|0
1651610300000|2022-05-03 20:38:20|276.77|273.97|276.77|273.97|276.77|273.97|276.77|273.97|0
1651610310000|2022-05-03 20:38:30|276.71|273.91|276.64|273.84|276.71|273.91|276.64|273.84|0
1651610320000|2022-05-03 20:38:40|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1651610330000|2022-05-03 20:38:50|276.25|273.45|276.38|273.58|276.38|273.58|276.25|273.45|0
1651610340000|2022-05-03 20:39:00|276.25|273.45|276.38|273.58|276.38|273.58|276.25|273.45|0
1651610350000|2022-05-03 20:39:10|276.45|273.65|276.51|273.71|276.51|273.71|276.38|273.58|0
1651610360000|2022-05-03 20:39:20|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651610370000|2022-05-03 20:39:30|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1651610400000|2022-05-03 20:40:00|276.45|273.65|276.38|273.58|276.45|273.65|276.38|273.58|0
1651610410000|2022-05-03 20:40:10|276.31|273.51|276.31|273.51|276.31|273.51|276.31|273.51|0
1651610420000|2022-05-03 20:40:20|276.38|273.58|276.31|273.51|276.38|273.58|276.31|273.51|0
1651610430000|2022-05-03 20:40:30|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1651610440000|2022-05-03 20:40:40|276.18|273.38|276.05|273.25|276.18|273.38|276.05|273.25|0
1651610450000|2022-05-03 20:40:50|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1651610460000|2022-05-03 20:41:00|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1651610470000|2022-05-03 20:41:10|276.05|273.25|276.05|273.25|276.05|273.25|276.05|273.25|0
1651610480000|2022-05-03 20:41:20|275.86|273.06|275.86|273.06|275.86|273.06|275.86|273.06|0
1651610490000|2022-05-03 20:41:30|275.92|273.12|275.72|272.92|275.92|273.12|275.72|272.92|0
1651610500000|2022-05-03 20:41:40|275.79|272.99|275.86|273.06|275.92|273.12|275.79|272.99|0
1651610510000|2022-05-03 20:41:50|275.99|273.19|275.99|273.19|275.99|273.19|275.92|273.12|0
1651610530000|2022-05-03 20:42:10|275.85|273.05|276.18|273.38|276.18|273.38|275.79|272.99|0
1651610540000|2022-05-03 20:42:20|276.25|273.45|276.25|273.45|276.38|273.58|276.25|273.45|0
1651610560000|2022-05-03 20:42:40|276.44|273.64|276.18|273.38|276.44|273.64|276.18|273.38|0
1651610570000|2022-05-03 20:42:50|276.12|273.32|276.38|273.58|276.38|273.58|276.12|273.32|0
1651610580000|2022-05-03 20:43:00|276.31|273.51|276.25|273.45|276.31|273.51|276.25|273.45|0
1651610590000|2022-05-03 20:43:10|276.18|273.38|276.25|273.45|276.25|273.45|276.18|273.38|0
1651610600000|2022-05-03 20:43:20|276.31|273.51|276.38|273.58|276.38|273.58|276.31|273.51|0
1651610610000|2022-05-03 20:43:30|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1651610620000|2022-05-03 20:43:40|276.31|273.51|276.38|273.58|276.38|273.58|276.31|273.51|0
1651610630000|2022-05-03 20:43:50|276.24|273.44|276.31|273.51|276.31|273.51|276.24|273.44|0
1651610640000|2022-05-03 20:44:00|276.44|273.64|276.18|273.38|276.7|273.9|276.18|273.38|0
1651610650000|2022-05-03 20:44:10|276.24|273.44|276.38|273.58|276.38|273.58|276.24|273.44|0
1651610660000|2022-05-03 20:44:20|276.18|273.38|276.18|273.38|276.24|273.44|276.18|273.38|0
1651610670000|2022-05-03 20:44:30|276.24|273.44|276.24|273.44|276.24|273.44|276.24|273.44|0
1651610680000|2022-05-03 20:44:40|276.18|273.38|276.11|273.31|276.37|273.57|276.11|273.31|0
1651610690000|2022-05-03 20:44:50|276.18|273.38|276.18|273.38|276.18|273.38|276.18|273.38|0
1651610700000|2022-05-03 20:45:00|275.98|273.18|276.31|273.51|276.37|273.57|275.98|273.18|0
1651610710000|2022-05-03 20:45:10|276.37|273.57|276.24|273.44|276.37|273.57|276.24|273.44|0
1651610720000|2022-05-03 20:45:20|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651610730000|2022-05-03 20:45:30|276.7|273.9|276.64|273.84|276.7|273.9|276.64|273.84|0
1651610740000|2022-05-03 20:45:40|276.7|273.9|276.11|273.31|276.7|273.9|276.11|273.31|0
1651610750000|2022-05-03 20:45:50|276.18|273.38|276.05|273.25|276.18|273.38|276.05|273.25|0
1651610760000|2022-05-03 20:46:00|275.98|273.18|275.92|273.12|275.98|273.18|275.92|273.12|0
1651610770000|2022-05-03 20:46:10|275.85|273.05|275.92|273.12|275.92|273.12|275.85|273.05|0
1651610780000|2022-05-03 20:46:20|275.85|273.05|275.85|273.05|275.85|273.05|275.85|273.05|0
1651610790000|2022-05-03 20:46:30|275.92|273.12|276.05|273.25|276.05|273.25|275.79|272.99|0
1651610810000|2022-05-03 20:46:50|276.11|273.31|276.11|273.31|276.11|273.31|276.11|273.31|0
1651610820000|2022-05-03 20:47:00|276.18|273.38|275.92|273.12|276.18|273.38|275.92|273.12|0
1651610830000|2022-05-03 20:47:10|275.46|272.66|275.33|272.53|275.59|272.79|275.33|272.53|0
1651610840000|2022-05-03 20:47:20|275.4|272.6|275.4|272.6|275.4|272.6|275.4|272.6|0
1651610860000|2022-05-03 20:47:40|275.46|272.66|275.46|272.66|275.46|272.66|275.46|272.66|0
1651610870000|2022-05-03 20:47:50|275.4|272.6|275.46|272.66|275.46|272.66|275.4|272.6|0
1651610880000|2022-05-03 20:48:00|275.4|272.6|275.33|272.53|275.4|272.6|275.33|272.53|0
1651610890000|2022-05-03 20:48:10|275.46|272.66|275.46|272.66|275.46|272.66|275.46|272.66|0
1651610900000|2022-05-03 20:48:20|275.27|272.47|275.33|272.53|275.33|272.53|275.27|272.47|0
1651610920000|2022-05-03 20:48:40|275.4|272.6|275.66|272.86|275.66|272.86|275.27|272.47|0
1651610930000|2022-05-03 20:48:50|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1651610940000|2022-05-03 20:49:00|276.11|273.31|276.11|273.31|276.11|273.31|276.05|273.25|0
1651610950000|2022-05-03 20:49:10|276.24|273.44|275.98|273.18|276.37|273.57|275.98|273.18|0
1651610960000|2022-05-03 20:49:20|276.11|273.31|276.24|273.44|276.24|273.44|276.11|273.31|0
1651610970000|2022-05-03 20:49:30|276.31|273.51|276.37|273.57|276.37|273.57|276.31|273.51|0
1651610980000|2022-05-03 20:49:40|276.24|273.44|276.5|273.7|276.5|273.7|276.24|273.44|0
1651610990000|2022-05-03 20:49:50|276.44|273.64|276.5|273.7|276.5|273.7|276.44|273.64|0
1651611000000|2022-05-03 20:50:00|276.31|273.51|276.37|273.57|276.37|273.57|276.24|273.44|0
1651611010000|2022-05-03 20:50:10|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1651611020000|2022-05-03 20:50:20|276.44|273.64|276.5|273.7|276.5|273.7|276.44|273.64|0
1651611040000|2022-05-03 20:50:40|276.24|273.44|276.5|273.7|276.5|273.7|276.24|273.44|0
1651611080000|2022-05-03 20:51:20|276.37|273.57|276.11|273.31|276.37|273.57|276.11|273.31|0
1651611090000|2022-05-03 20:51:30|276.24|273.44|276.18|273.38|276.24|273.44|276.18|273.38|0
1651611120000|2022-05-03 20:52:00|276.05|273.25|276.05|273.25|276.11|273.31|276.05|273.25|0
1651611130000|2022-05-03 20:52:10|275.98|273.18|276.05|273.25|276.05|273.25|275.98|273.18|0
1651611140000|2022-05-03 20:52:20|275.98|273.18|275.92|273.12|275.98|273.18|275.92|273.12|0
1651611170000|2022-05-03 20:52:50|276.11|273.31|276.18|273.38|276.18|273.38|276.11|273.31|0
1651611180000|2022-05-03 20:53:00|276.24|273.44|276.5|273.7|276.5|273.7|276.24|273.44|0
1651611190000|2022-05-03 20:53:10|276.57|273.77|276.5|273.7|276.57|273.77|276.5|273.7|0
1651611200000|2022-05-03 20:53:20|276.44|273.64|276.63|273.83|276.63|273.83|276.44|273.64|0
1651611210000|2022-05-03 20:53:30|276.57|273.77|276.44|273.64|276.57|273.77|276.44|273.64|0
1651611220000|2022-05-03 20:53:40|276.5|273.7|276.63|273.83|276.76|273.96|276.5|273.7|0
1651611230000|2022-05-03 20:53:50|276.5|273.7|276.44|273.64|276.5|273.7|276.44|273.64|0
1651611240000|2022-05-03 20:54:00|276.24|273.44|276.37|273.57|276.37|273.57|276.24|273.44|0
1651611250000|2022-05-03 20:54:10|276.44|273.64|276.5|273.7|276.5|273.7|276.44|273.64|0
1651611260000|2022-05-03 20:54:20|276.11|273.31|276.24|273.44|276.24|273.44|276.11|273.31|0
1651611270000|2022-05-03 20:54:30|276.31|273.51|276.37|273.57|276.37|273.57|276.31|273.51|0
1651611280000|2022-05-03 20:54:40|276.5|273.7|276.44|273.64|276.5|273.7|276.44|273.64|0
1651611290000|2022-05-03 20:54:50|276.5|273.7|276.44|273.64|276.5|273.7|276.44|273.64|0
1651611300000|2022-05-03 20:55:00|276.24|273.44|275.85|273.05|276.24|273.44|275.85|273.05|0
1651611310000|2022-05-03 20:55:10|275.91|273.11|275.2|272.4|275.91|273.11|275.2|272.4|0
1651611320000|2022-05-03 20:55:20|275.07|272.27|275.33|272.53|275.33|272.53|275.07|272.27|0
1651611330000|2022-05-03 20:55:30|275.52|272.72|275.59|272.79|275.59|272.79|275.52|272.72|0
1651611340000|2022-05-03 20:55:40|275.52|272.72|275.33|272.53|275.52|272.72|275.33|272.53|0
1651611350000|2022-05-03 20:55:50|275.2|272.4|275.26|272.46|275.26|272.46|275.2|272.4|0
1651611360000|2022-05-03 20:56:00|275.33|272.53|275.2|272.4|275.33|272.53|275.13|272.33|0
1651611370000|2022-05-03 20:56:10|275.13|272.33|275.13|272.33|275.13|272.33|275.13|272.33|0
1651611380000|2022-05-03 20:56:20|275.33|272.53|275.46|272.66|275.46|272.66|275.33|272.53|0
1651611390000|2022-05-03 20:56:30|275.39|272.59|275.39|272.59|275.39|272.59|275.39|272.59|0
1651611400000|2022-05-03 20:56:40|275.46|272.66|274.94|272.14|275.46|272.66|274.81|272.01|0
1651611410000|2022-05-03 20:56:50|274.93|272.13|274.93|272.13|274.93|272.13|274.93|272.13|0
1651611420000|2022-05-03 20:57:00|275.06|272.26|275.19|272.39|275.19|272.39|275.06|272.26|0
1651611430000|2022-05-03 20:57:10|275.06|272.26|275.19|272.39|275.19|272.39|275.06|272.26|0
1651611440000|2022-05-03 20:57:20|275.13|272.33|275.06|272.26|275.13|272.33|275.06|272.26|0
1651611450000|2022-05-03 20:57:30|274.93|272.13|275.06|272.26|275.06|272.26|274.93|272.13|0
1651611460000|2022-05-03 20:57:40|275.19|272.39|275.06|272.26|275.19|272.39|275.06|272.26|0
1651611470000|2022-05-03 20:57:50|274.93|272.13|275.26|272.46|275.26|272.46|274.93|272.13|0
1651611480000|2022-05-03 20:58:00|275.19|272.39|274.61|271.81|275.19|272.39|274.54|271.74|0
1651611490000|2022-05-03 20:58:10|274.74|271.94|274.67|271.87|274.74|271.94|274.61|271.81|0
1651611500000|2022-05-03 20:58:20|274.54|271.74|274.61|271.81|274.67|271.87|274.54|271.74|0
1651611510000|2022-05-03 20:58:30|274.74|271.94|274.67|271.87|274.74|271.94|274.67|271.87|0
1651611530000|2022-05-03 20:58:50|274.74|271.94|274.8|272|274.8|272|274.74|271.94|0
1651611540000|2022-05-03 20:59:00|274.74|271.94|274.74|271.94|274.74|271.94|274.67|271.87|0
1651611550000|2022-05-03 20:59:10|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1651611570000|2022-05-03 20:59:30|274.61|271.81|274.61|271.81|274.61|271.81|274.61|271.81|0
1651611580000|2022-05-03 20:59:40|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1651611590000|2022-05-03 20:59:50|274.74|271.94|274.61|271.81|274.74|271.94|274.61|271.81|0
1651611600000|2022-05-03 21:00:00|274.63|271.83|274.84|272.04|274.86|272.06|274.63|271.83|0
1651611610000|2022-05-03 21:00:10|274.75|271.95|274.93|272.13|274.93|272.13|274.73|271.93|0
1651611620000|2022-05-03 21:00:20|274.85|272.05|274.67|271.87|274.85|272.05|274.67|271.87|0
1651611630000|2022-05-03 21:00:30|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651611640000|2022-05-03 21:00:40|274.7|271.9|274.7|271.9|274.7|271.9|274.7|271.9|0
1651611680000|2022-05-03 21:01:20|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651611690000|2022-05-03 21:01:30|274.75|271.95|274.69|271.89|274.75|271.95|274.69|271.89|0
1651611700000|2022-05-03 21:01:40|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1651611710000|2022-05-03 21:01:50|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1651611720000|2022-05-03 21:02:00|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1651611730000|2022-05-03 21:02:10|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1651611750000|2022-05-03 21:02:30|274.61|271.81|274.59|271.79|274.61|271.81|274.59|271.79|0
1651611760000|2022-05-03 21:02:40|274.57|271.77|274.53|271.73|274.57|271.77|274.53|271.73|0
1651611840000|2022-05-03 21:04:00|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651611860000|2022-05-03 21:04:20|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1651611870000|2022-05-03 21:04:30|274.42|271.62|274.42|271.62|274.42|271.62|274.42|271.62|0
1651611890000|2022-05-03 21:04:50|274.36|271.56|274.36|271.56|274.36|271.56|274.36|271.56|0
1651611900000|2022-05-03 21:05:00|274.25|271.45|274.23|271.43|274.27|271.47|274.23|271.43|0
1651611910000|2022-05-03 21:05:10|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651611920000|2022-05-03 21:05:20|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1651611930000|2022-05-03 21:05:30|274.19|271.39|274.19|271.39|274.21|271.41|274.19|271.39|0
1651611940000|2022-05-03 21:05:40|274.21|271.41|274.23|271.43|274.23|271.43|274.21|271.41|0
1651611960000|2022-05-03 21:06:00|274.26|271.46|274.15|271.35|274.26|271.46|274.15|271.35|0
1651611970000|2022-05-03 21:06:10|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1651611980000|2022-05-03 21:06:20|274.17|271.37|274.17|271.37|274.17|271.37|274.17|271.37|0
1651612040000|2022-05-03 21:07:20|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1651612050000|2022-05-03 21:07:30|274.32|271.52|274.32|271.52|274.32|271.52|274.32|271.52|0
1651612070000|2022-05-03 21:07:50|274.41|271.61|274.23|271.43|274.41|271.61|274.23|271.43|0
1651612080000|2022-05-03 21:08:00|274.25|271.45|274.34|271.54|274.34|271.54|274.25|271.45|0
1651612090000|2022-05-03 21:08:10|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1651612110000|2022-05-03 21:08:30|274.19|271.39|274.15|271.35|274.19|271.39|274.15|271.35|0
1651612120000|2022-05-03 21:08:40|274.11|271.31|274.02|271.22|274.11|271.31|274.02|271.22|0
1651612130000|2022-05-03 21:08:50|273.9|271.1|274|271.2|274|271.2|273.9|271.1|0
1651612140000|2022-05-03 21:09:00|274.06|271.26|273.96|271.16|274.06|271.26|273.96|271.16|0
1651612150000|2022-05-03 21:09:10|274|271.2|274|271.2|274|271.2|274|271.2|0
1651612160000|2022-05-03 21:09:20|273.98|271.18|274.08|271.28|274.08|271.28|273.98|271.18|0
1651612170000|2022-05-03 21:09:30|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1651612190000|2022-05-03 21:09:50|273.88|271.08|273.88|271.08|273.88|271.08|273.88|271.08|0
1651612220000|2022-05-03 21:10:20|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1651612240000|2022-05-03 21:10:40|274|271.2|274.02|271.22|274.02|271.22|274|271.2|0
1651612250000|2022-05-03 21:10:50|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651612260000|2022-05-03 21:11:00|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1651612270000|2022-05-03 21:11:10|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651612310000|2022-05-03 21:11:50|274.15|271.35|274.11|271.31|274.15|271.35|274.11|271.31|0
1651612320000|2022-05-03 21:12:00|274.17|271.37|274.17|271.37|274.17|271.37|274.17|271.37|0
1651612330000|2022-05-03 21:12:10|274.03|271.23|274.09|271.29|274.11|271.31|274.03|271.23|0
1651612340000|2022-05-03 21:12:20|274.15|271.35|274.09|271.29|274.15|271.35|274.09|271.29|0
1651612390000|2022-05-03 21:13:10|274.22|271.42|274.09|271.29|274.22|271.42|274.09|271.29|0
1651612440000|2022-05-03 21:14:00|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651612490000|2022-05-03 21:14:50|274.13|271.33|274.11|271.31|274.13|271.33|274.11|271.31|0
1651612660000|2022-05-03 21:17:40|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1651612670000|2022-05-03 21:17:50|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651612690000|2022-05-03 21:18:10|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1651612720000|2022-05-03 21:18:40|274.11|271.31|274.03|271.23|274.11|271.31|274.03|271.23|0
1651612740000|2022-05-03 21:19:00|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651612850000|2022-05-03 21:20:50|274.1|271.3|274.1|271.3|274.1|271.3|274.1|271.3|0
1651612860000|2022-05-03 21:21:00|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651612890000|2022-05-03 21:21:30|274.16|271.36|274.1|271.3|274.16|271.36|274.1|271.3|0
1651612910000|2022-05-03 21:21:50|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1651612930000|2022-05-03 21:22:10|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1651612940000|2022-05-03 21:22:20|274.07|271.27|274.05|271.25|274.07|271.27|274.05|271.25|0
1651612980000|2022-05-03 21:23:00|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1651612990000|2022-05-03 21:23:10|273.97|271.17|273.97|271.17|273.97|271.17|273.97|271.17|0
1651613000000|2022-05-03 21:23:20|274.01|271.21|273.97|271.17|274.1|271.3|273.97|271.17|0
1651613010000|2022-05-03 21:23:30|273.99|271.19|273.99|271.19|273.99|271.19|273.99|271.19|0
1651613030000|2022-05-03 21:23:50|273.95|271.15|273.95|271.15|273.95|271.15|273.95|271.15|0
1651613040000|2022-05-03 21:24:00|273.99|271.19|273.99|271.19|273.99|271.19|273.99|271.19|0
1651613060000|2022-05-03 21:24:20|274.01|271.21|274.05|271.25|274.05|271.25|274.01|271.21|0
1651613070000|2022-05-03 21:24:30|274.03|271.23|274.02|271.22|274.03|271.23|274.02|271.22|0
1651613110000|2022-05-03 21:25:10|274.07|271.27|274.07|271.27|274.07|271.27|274.07|271.27|0
1651613150000|2022-05-03 21:25:50|274.08|271.28|274.08|271.28|274.08|271.28|274.08|271.28|0
1651613260000|2022-05-03 21:27:40|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1651613300000|2022-05-03 21:28:20|274.1|271.3|274.1|271.3|274.1|271.3|274.1|271.3|0
1651613330000|2022-05-03 21:28:50|274.04|271.24|274.04|271.24|274.04|271.24|274.04|271.24|0
1651613420000|2022-05-03 21:30:20|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1651613470000|2022-05-03 21:31:10|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651613480000|2022-05-03 21:31:20|274.16|271.36|274.12|271.32|274.16|271.36|274.12|271.32|0
1651613500000|2022-05-03 21:31:40|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1651613570000|2022-05-03 21:32:50|274.19|271.39|274.19|271.39|274.19|271.39|274.19|271.39|0
1651613580000|2022-05-03 21:33:00|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1651613600000|2022-05-03 21:33:20|274.19|271.39|274.19|271.39|274.19|271.39|274.19|271.39|0
1651613630000|2022-05-03 21:33:50|274.21|271.41|274.21|271.41|274.21|271.41|274.19|271.39|0
1651613740000|2022-05-03 21:35:40|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1651613840000|2022-05-03 21:37:20|274.19|271.39|274.19|271.39|274.19|271.39|274.19|271.39|0
1651613860000|2022-05-03 21:37:40|274.17|271.37|274.17|271.37|274.17|271.37|274.17|271.37|0
1651613900000|2022-05-03 21:38:20|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1651613950000|2022-05-03 21:39:10|273.94|271.14|273.94|271.14|273.94|271.14|273.94|271.14|0
1651614070000|2022-05-03 21:41:10|273.91|271.11|273.92|271.12|273.92|271.12|273.91|271.11|0
1651614080000|2022-05-03 21:41:20|273.94|271.14|273.94|271.14|273.94|271.14|273.94|271.14|0
1651614120000|2022-05-03 21:42:00|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1651614130000|2022-05-03 21:42:10|273.68|270.88|274.15|271.35|274.15|271.35|273.68|270.88|0
1651614140000|2022-05-03 21:42:20|274.04|271.24|274.04|271.24|274.04|271.24|274.04|271.24|0
1651614150000|2022-05-03 21:42:30|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1651614170000|2022-05-03 21:42:50|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1651614210000|2022-05-03 21:43:30|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1651614220000|2022-05-03 21:43:40|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1651614240000|2022-05-03 21:44:00|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1651614250000|2022-05-03 21:44:10|273.94|271.14|273.94|271.14|273.94|271.14|273.94|271.14|0
1651614260000|2022-05-03 21:44:20|274.64|271.84|274.21|271.41|274.64|271.84|274.21|271.41|0
1651614270000|2022-05-03 21:44:30|274.18|271.38|274.21|271.41|274.21|271.41|274.18|271.38|0
1651614280000|2022-05-03 21:44:40|274.18|271.38|274.24|271.44|274.24|271.44|274.18|271.38|0
1651614290000|2022-05-03 21:44:50|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1651614340000|2022-05-03 21:45:40|274.05|271.25|274.07|271.27|274.07|271.27|274.05|271.25|0
1651614360000|2022-05-03 21:46:00|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1651614380000|2022-05-03 21:46:20|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1651614400000|2022-05-03 21:46:40|274.3|271.5|274.3|271.5|274.3|271.5|274.3|271.5|0
1651614410000|2022-05-03 21:46:50|274.35|271.55|274.35|271.55|274.35|271.55|274.35|271.55|0
1651614440000|2022-05-03 21:47:20|274.28|271.48|274.34|271.54|274.35|271.55|274.28|271.48|0
1651614450000|2022-05-03 21:47:30|274.35|271.55|274.45|271.65|274.45|271.65|274.35|271.55|0
1651614470000|2022-05-03 21:47:50|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1651614510000|2022-05-03 21:48:30|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1651614550000|2022-05-03 21:49:10|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1651614580000|2022-05-03 21:49:40|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1651614600000|2022-05-03 21:50:00|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1651614610000|2022-05-03 21:50:10|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1651614620000|2022-05-03 21:50:20|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1651614630000|2022-05-03 21:50:30|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1651614640000|2022-05-03 21:50:40|274.29|271.49|274.12|271.32|274.29|271.49|274.12|271.32|0
1651614680000|2022-05-03 21:51:20|274.18|271.38|274.12|271.32|274.18|271.38|274.12|271.32|0
1651614690000|2022-05-03 21:51:30|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651614740000|2022-05-03 21:52:20|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1651614830000|2022-05-03 21:53:50|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651614880000|2022-05-03 21:54:40|274.08|271.28|274.11|271.31|274.11|271.31|273.95|271.15|0
1651614900000|2022-05-03 21:55:00|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1651614910000|2022-05-03 21:55:10|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1651615000000|2022-05-03 21:56:40|274.08|271.28|274.08|271.28|274.08|271.28|274.08|271.28|0
1651615010000|2022-05-03 21:56:50|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1651615040000|2022-05-03 21:57:20|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1651615050000|2022-05-03 21:57:30|273.97|271.17|274.06|271.26|274.06|271.26|273.97|271.17|0
1651615060000|2022-05-03 21:57:40|274.08|271.28|274.08|271.28|274.08|271.28|274.08|271.28|0
1651615080000|2022-05-03 21:58:00|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1651615090000|2022-05-03 21:58:10|273.95|271.15|274.03|271.23|274.03|271.23|273.95|271.15|0
1651615100000|2022-05-03 21:58:20|274.05|271.25|274.1|271.3|274.1|271.3|274.05|271.25|0
1651615110000|2022-05-03 21:58:30|274.12|271.32|274.2|271.4|274.2|271.4|274.12|271.32|0
1651615120000|2022-05-03 21:58:40|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1651615130000|2022-05-03 21:58:50|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651615140000|2022-05-03 21:59:00|274.12|271.32|274.1|271.3|274.12|271.32|274.1|271.3|0
1651615150000|2022-05-03 21:59:10|274.06|271.26|274|271.2|274.06|271.26|274|271.2|0
1651615170000|2022-05-03 21:59:30|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1651615190000|2022-05-03 21:59:50|274.05|271.25|274.06|271.26|274.06|271.26|274.05|271.25|0
1651615200000|2022-05-03 22:00:00|274.05|271.25|276.14|273.34|276.14|273.34|274.05|271.25|0
1651615210000|2022-05-03 22:00:10|275.88|273.08|276.14|273.34|276.14|273.34|275.88|273.08|0
1651615220000|2022-05-03 22:00:20|275.68|272.88|275.88|273.08|275.88|273.08|275.68|272.88|0
1651615230000|2022-05-03 22:00:30|276.01|273.21|276.07|273.27|276.07|273.27|275.88|273.08|0
1651615240000|2022-05-03 22:00:40|276.01|273.21|276.07|273.27|276.07|273.27|276.01|273.21|0
1651615250000|2022-05-03 22:00:50|276.27|273.47|276.01|273.21|276.33|273.53|276.01|273.21|0
1651615260000|2022-05-03 22:01:00|275.94|273.14|276.07|273.27|276.07|273.27|275.94|273.14|0
1651615270000|2022-05-03 22:01:10|276.2|273.4|276.07|273.27|276.2|273.4|276.07|273.27|0
1651615280000|2022-05-03 22:01:20|276.2|273.4|276.2|273.4|276.2|273.4|276.2|273.4|0
1651615290000|2022-05-03 22:01:30|276.33|273.53|276.14|273.34|276.33|273.53|276.14|273.34|0
1651615300000|2022-05-03 22:01:40|276.2|273.4|276.2|273.4|276.2|273.4|276.2|273.4|0
1651615320000|2022-05-03 22:02:00|276.07|273.27|275.94|273.14|276.07|273.27|275.94|273.14|0
1651615330000|2022-05-03 22:02:10|276.01|273.21|275.81|273.01|276.01|273.21|275.81|273.01|0
1651615340000|2022-05-03 22:02:20|275.87|273.07|275.68|272.88|275.87|273.07|275.68|272.88|0
1651615350000|2022-05-03 22:02:30|275.87|273.07|275.94|273.14|275.94|273.14|275.87|273.07|0
1651615370000|2022-05-03 22:02:50|275.81|273.01|275.55|272.75|275.87|273.07|275.55|272.75|0
1651615380000|2022-05-03 22:03:00|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1651615390000|2022-05-03 22:03:10|275.42|272.62|275.42|272.62|275.48|272.68|275.29|272.49|0
1651615400000|2022-05-03 22:03:20|275.35|272.55|275.35|272.55|275.35|272.55|275.35|272.55|0
1651615410000|2022-05-03 22:03:30|275.42|272.62|275.55|272.75|275.55|272.75|275.42|272.62|0
1651615440000|2022-05-03 22:04:00|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1651615450000|2022-05-03 22:04:10|275.35|272.55|275.35|272.55|275.35|272.55|275.35|272.55|0
1651615460000|2022-05-03 22:04:20|275.55|272.75|275.94|273.14|275.94|273.14|275.55|272.75|0
1651615470000|2022-05-03 22:04:30|275.87|273.07|275.87|273.07|275.87|273.07|275.87|273.07|0
1651615480000|2022-05-03 22:04:40|275.94|273.14|276.2|273.4|276.2|273.4|275.94|273.14|0
1651615490000|2022-05-03 22:04:50|275.94|273.14|276.13|273.33|276.13|273.33|275.94|273.14|0
1651615500000|2022-05-03 22:05:00|276.07|273.27|275.67|272.87|276.07|273.27|275.67|272.87|0
1651615510000|2022-05-03 22:05:10|275.54|272.74|275.61|272.81|275.74|272.94|275.54|272.74|0
1651615520000|2022-05-03 22:05:20|275.67|272.87|275.74|272.94|275.87|273.07|275.67|272.87|0
1651615530000|2022-05-03 22:05:30|275.67|272.87|275.67|272.87|275.67|272.87|275.67|272.87|0
1651615560000|2022-05-03 22:06:00|275.87|273.07|275.8|273|275.87|273.07|275.8|273|0
1651615570000|2022-05-03 22:06:10|275.87|273.07|275.8|273|275.87|273.07|275.8|273|0
1651615580000|2022-05-03 22:06:20|275.87|273.07|276|273.2|276|273.2|275.87|273.07|0
1651615590000|2022-05-03 22:06:30|276.07|273.27|275.61|272.81|276.07|273.27|275.61|272.81|0
1651615600000|2022-05-03 22:06:40|275.54|272.74|275.54|272.74|275.54|272.74|275.41|272.61|0
1651615610000|2022-05-03 22:06:50|275.61|272.81|275.54|272.74|275.61|272.81|275.54|272.74|0
1651615630000|2022-05-03 22:07:10|275.41|272.61|275.48|272.68|275.48|272.68|275.41|272.61|0
1651615640000|2022-05-03 22:07:20|275.61|272.81|275.67|272.87|275.67|272.87|275.61|272.81|0
1651615650000|2022-05-03 22:07:30|275.54|272.74|275.54|272.74|275.54|272.74|275.54|272.74|0
1651615660000|2022-05-03 22:07:40|275.41|272.61|275.35|272.55|275.41|272.61|275.28|272.48|0
1651615670000|2022-05-03 22:07:50|274.89|272.09|274.89|272.09|274.89|272.09|274.89|272.09|0
1651615680000|2022-05-03 22:08:00|274.57|271.77|274.7|271.9|274.7|271.9|274.57|271.77|0
1651615690000|2022-05-03 22:08:10|274.63|271.83|274.7|271.9|274.7|271.9|274.63|271.83|0
1651615700000|2022-05-03 22:08:20|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1651615710000|2022-05-03 22:08:30|274.76|271.96|274.83|272.03|274.89|272.09|274.76|271.96|0
1651615720000|2022-05-03 22:08:40|274.96|272.16|274.96|272.16|274.96|272.16|274.96|272.16|0
1651615730000|2022-05-03 22:08:50|275.02|272.22|274.96|272.16|275.02|272.22|274.96|272.16|0
1651615740000|2022-05-03 22:09:00|274.89|272.09|275.28|272.48|275.28|272.48|274.89|272.09|0
1651615750000|2022-05-03 22:09:10|275.41|272.61|275.28|272.48|275.41|272.61|275.28|272.48|0
1651615770000|2022-05-03 22:09:30|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1651615790000|2022-05-03 22:09:50|275.15|272.35|274.96|272.16|275.15|272.35|274.96|272.16|0
1651615800000|2022-05-03 22:10:00|274.76|271.96|274.63|271.83|274.76|271.96|274.63|271.83|0
1651615810000|2022-05-03 22:10:10|274.57|271.77|274.57|271.77|274.57|271.77|274.57|271.77|0
1651615830000|2022-05-03 22:10:30|274.5|271.7|274.63|271.83|274.63|271.83|274.5|271.7|0
1651615840000|2022-05-03 22:10:40|274.76|271.96|274.7|271.9|274.76|271.96|274.7|271.9|0
1651615850000|2022-05-03 22:10:50|274.76|271.96|274.83|272.03|274.83|272.03|274.76|271.96|0
1651615890000|2022-05-03 22:11:30|274.89|272.09|274.76|271.96|274.89|272.09|274.76|271.96|0
1651615900000|2022-05-03 22:11:40|274.63|271.83|274.7|271.9|274.7|271.9|274.63|271.83|0
1651615920000|2022-05-03 22:12:00|274.57|271.77|274.5|271.7|274.57|271.77|274.5|271.7|0
1651615930000|2022-05-03 22:12:10|274.37|271.57|274.37|271.57|274.37|271.57|274.37|271.57|0
1651615940000|2022-05-03 22:12:20|274.44|271.64|274.5|271.7|274.57|271.77|274.44|271.64|0
1651615950000|2022-05-03 22:12:30|274.63|271.83|274.57|271.77|274.63|271.83|274.57|271.77|0
1651615960000|2022-05-03 22:12:40|274.63|271.83|274.57|271.77|274.63|271.83|274.57|271.77|0
1651615970000|2022-05-03 22:12:50|274.5|271.7|274.31|271.51|274.5|271.7|274.24|271.44|0
1651615980000|2022-05-03 22:13:00|274.18|271.38|273.85|271.05|274.18|271.38|273.85|271.05|0
1651615990000|2022-05-03 22:13:10|273.72|270.92|273.79|270.99|273.85|271.05|273.72|270.92|0
1651616000000|2022-05-03 22:13:20|273.72|270.92|273.85|271.05|273.85|271.05|273.72|270.92|0
1651616010000|2022-05-03 22:13:30|273.79|270.99|273.79|270.99|273.79|270.99|273.72|270.92|0
1651616020000|2022-05-03 22:13:40|273.85|271.05|273.85|271.05|273.85|271.05|273.85|271.05|0
1651616040000|2022-05-03 22:14:00|273.98|271.18|273.98|271.18|273.98|271.18|273.85|271.05|0
1651616050000|2022-05-03 22:14:10|273.85|271.05|273.85|271.05|273.92|271.12|273.85|271.05|0
1651616060000|2022-05-03 22:14:20|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1651616070000|2022-05-03 22:14:30|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1651616080000|2022-05-03 22:14:40|274.11|271.31|273.98|271.18|274.11|271.31|273.98|271.18|0
1651616090000|2022-05-03 22:14:50|273.85|271.05|273.92|271.12|273.92|271.12|273.85|271.05|0
1651616100000|2022-05-03 22:15:00|273.98|271.18|274.24|271.44|274.24|271.44|273.98|271.18|0
1651616110000|2022-05-03 22:15:10|274.37|271.57|274.24|271.44|274.37|271.57|274.24|271.44|0
1651616120000|2022-05-03 22:15:20|274.11|271.31|273.46|270.66|274.11|271.31|273.46|270.66|0
1651616130000|2022-05-03 22:15:30|273.4|270.6|273.46|270.66|273.59|270.79|273.4|270.6|0
1651616140000|2022-05-03 22:15:40|273.66|270.86|273.72|270.92|273.72|270.92|273.66|270.86|0
1651616150000|2022-05-03 22:15:50|273.85|271.05|273.85|271.05|273.85|271.05|273.85|271.05|0
1651616160000|2022-05-03 22:16:00|273.72|270.92|273.66|270.86|273.72|270.92|273.66|270.86|0
1651616170000|2022-05-03 22:16:10|273.59|270.79|273.59|270.79|273.59|270.79|273.59|270.79|0
1651616180000|2022-05-03 22:16:20|273.72|270.92|273.66|270.86|273.72|270.92|273.59|270.79|0
1651616190000|2022-05-03 22:16:30|273.72|270.92|273.72|270.92|273.79|270.99|273.72|270.92|0
1651616200000|2022-05-03 22:16:40|273.66|270.86|273.98|271.18|273.98|271.18|273.66|270.86|0
1651616210000|2022-05-03 22:16:50|273.79|270.99|273.72|270.92|273.79|270.99|273.59|270.79|0
1651616220000|2022-05-03 22:17:00|273.85|271.05|274.18|271.38|274.18|271.38|273.85|271.05|0
1651616230000|2022-05-03 22:17:10|274.24|271.44|274.24|271.44|274.3|271.5|274.24|271.44|0
1651616240000|2022-05-03 22:17:20|274.11|271.31|274.24|271.44|274.24|271.44|274.11|271.31|0
1651616250000|2022-05-03 22:17:30|274.37|271.57|274.37|271.57|274.37|271.57|274.37|271.57|0
1651616260000|2022-05-03 22:17:40|274.24|271.44|274.37|271.57|274.37|271.57|274.24|271.44|0
1651616280000|2022-05-03 22:18:00|274.17|271.37|274.04|271.24|274.17|271.37|273.98|271.18|0
1651616290000|2022-05-03 22:18:10|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1651616320000|2022-05-03 22:18:40|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1651616330000|2022-05-03 22:18:50|274.43|271.63|274.37|271.57|274.43|271.63|274.37|271.57|0
1651616340000|2022-05-03 22:19:00|274.5|271.7|274.43|271.63|274.63|271.83|274.43|271.63|0
1651616350000|2022-05-03 22:19:10|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1651616360000|2022-05-03 22:19:20|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1651616370000|2022-05-03 22:19:30|274.37|271.57|274.24|271.44|274.37|271.57|274.11|271.31|0
1651616380000|2022-05-03 22:19:40|274.11|271.31|274.5|271.7|274.5|271.7|273.98|271.18|0
1651616390000|2022-05-03 22:19:50|274.43|271.63|274.5|271.7|274.5|271.7|274.43|271.63|0
1651616400000|2022-05-03 22:20:00|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1651616410000|2022-05-03 22:20:10|274.11|271.31|273.98|271.18|274.11|271.31|273.98|271.18|0
1651616420000|2022-05-03 22:20:20|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651616450000|2022-05-03 22:20:50|273.98|271.18|274.04|271.24|274.04|271.24|273.98|271.18|0
1651616470000|2022-05-03 22:21:10|273.98|271.18|273.91|271.11|273.98|271.18|273.91|271.11|0
1651616490000|2022-05-03 22:21:30|273.85|271.05|273.85|271.05|273.85|271.05|273.85|271.05|0
1651616500000|2022-05-03 22:21:40|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1651616510000|2022-05-03 22:21:50|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1651616520000|2022-05-03 22:22:00|273.97|271.17|273.97|271.17|273.97|271.17|273.97|271.17|0
1651616540000|2022-05-03 22:22:20|273.72|270.92|273.78|270.98|273.78|270.98|273.72|270.92|0
1651616550000|2022-05-03 22:22:30|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1651616570000|2022-05-03 22:22:50|273.65|270.85|273.65|270.85|273.65|270.85|273.65|270.85|0
1651616580000|2022-05-03 22:23:00|273.72|270.92|273.71|270.91|273.72|270.92|273.71|270.91|0
1651616590000|2022-05-03 22:23:10|273.65|270.85|273.71|270.91|273.71|270.91|273.65|270.85|0
1651616600000|2022-05-03 22:23:20|273.65|270.85|273.71|270.91|273.71|270.91|273.65|270.85|0
1651616630000|2022-05-03 22:23:50|273.65|270.85|273.71|270.91|273.71|270.91|273.65|270.85|0
1651616660000|2022-05-03 22:24:20|273.84|271.04|273.33|270.53|273.84|271.04|273.33|270.53|0
1651616670000|2022-05-03 22:24:30|273.26|270.46|273.33|270.53|273.33|270.53|273.26|270.46|0
1651616690000|2022-05-03 22:24:50|273.58|270.78|273.52|270.72|273.58|270.78|273.52|270.72|0
1651616700000|2022-05-03 22:25:00|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651616720000|2022-05-03 22:25:20|273.71|270.91|273.65|270.85|273.71|270.91|273.65|270.85|0
1651616740000|2022-05-03 22:25:40|273|270.2|273.26|270.46|273.26|270.46|272.87|270.07|0
1651616750000|2022-05-03 22:25:50|273.13|270.33|273.26|270.46|273.26|270.46|273.13|270.33|0
1651616760000|2022-05-03 22:26:00|273.2|270.4|273.26|270.46|273.26|270.46|273.2|270.4|0
1651616770000|2022-05-03 22:26:10|273.13|270.33|273.07|270.27|273.19|270.39|273.07|270.27|0
1651616780000|2022-05-03 22:26:20|272.81|270.01|273.26|270.46|273.26|270.46|272.81|270.01|0
1651616790000|2022-05-03 22:26:30|273.19|270.39|273.13|270.33|273.19|270.39|273.13|270.33|0
1651616800000|2022-05-03 22:26:40|273.19|270.39|272.74|269.94|273.19|270.39|272.74|269.94|0
1651616810000|2022-05-03 22:26:50|272.81|270.01|273|270.2|273.07|270.27|272.81|270.01|0
1651616820000|2022-05-03 22:27:00|273.07|270.27|273.19|270.39|273.19|270.39|273.07|270.27|0
1651616830000|2022-05-03 22:27:10|273.26|270.46|273.19|270.39|273.26|270.46|273.19|270.39|0
1651616840000|2022-05-03 22:27:20|273.32|270.52|273.45|270.65|273.45|270.65|273.32|270.52|0
1651616850000|2022-05-03 22:27:30|273.26|270.46|273.32|270.52|273.39|270.59|273.26|270.46|0
1651616910000|2022-05-03 22:28:30|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651616930000|2022-05-03 22:28:50|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1651616940000|2022-05-03 22:29:00|273.32|270.52|273.32|270.52|273.32|270.52|273.32|270.52|0
1651616950000|2022-05-03 22:29:10|273.26|270.46|273.32|270.52|273.32|270.52|273.26|270.46|0
1651616970000|2022-05-03 22:29:30|273.39|270.59|273.45|270.65|273.45|270.65|273.39|270.59|0
1651616980000|2022-05-03 22:29:40|273.39|270.59|273.45|270.65|273.45|270.65|273.39|270.59|0
1651616990000|2022-05-03 22:29:50|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1651617000000|2022-05-03 22:30:00|273.32|270.52|273.32|270.52|273.32|270.52|273.26|270.46|0
1651617020000|2022-05-03 22:30:20|273.45|270.65|273.58|270.78|273.58|270.78|273.45|270.65|0
1651617030000|2022-05-03 22:30:30|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651617040000|2022-05-03 22:30:40|273.58|270.78|273.58|270.78|273.58|270.78|273.58|270.78|0
1651617060000|2022-05-03 22:31:00|273.52|270.72|273.45|270.65|273.52|270.72|273.45|270.65|0
1651617070000|2022-05-03 22:31:10|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651617080000|2022-05-03 22:31:20|273.45|270.65|273.52|270.72|273.52|270.72|273.45|270.65|0
1651617090000|2022-05-03 22:31:30|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651617110000|2022-05-03 22:31:50|273.32|270.52|273.39|270.59|273.39|270.59|273.32|270.52|0
1651617120000|2022-05-03 22:32:00|273.32|270.52|273.32|270.52|273.39|270.59|273.32|270.52|0
1651617130000|2022-05-03 22:32:10|273.19|270.39|273.19|270.39|273.19|270.39|273.19|270.39|0
1651617140000|2022-05-03 22:32:20|273.39|270.59|273.45|270.65|273.45|270.65|273.39|270.59|0
1651617170000|2022-05-03 22:32:50|273.39|270.59|273.39|270.59|273.39|270.59|273.32|270.52|0
1651617180000|2022-05-03 22:33:00|273.45|270.65|273.58|270.78|273.58|270.78|273.45|270.65|0
1651617190000|2022-05-03 22:33:10|273.65|270.85|273.84|271.04|273.84|271.04|273.65|270.85|0
1651617210000|2022-05-03 22:33:30|273.91|271.11|273.84|271.04|273.97|271.17|273.84|271.04|0
1651617220000|2022-05-03 22:33:40|273.91|271.11|273.84|271.04|273.97|271.17|273.84|271.04|0
1651617230000|2022-05-03 22:33:50|273.71|270.91|273.71|270.91|273.71|270.91|273.71|270.91|0
1651617240000|2022-05-03 22:34:00|273.78|270.98|273.71|270.91|273.78|270.98|273.71|270.91|0
1651617250000|2022-05-03 22:34:10|273.84|271.04|273.97|271.17|273.97|271.17|273.84|271.04|0
1651617260000|2022-05-03 22:34:20|273.84|271.04|273.84|271.04|273.84|271.04|273.84|271.04|0
1651617270000|2022-05-03 22:34:30|273.78|270.98|273.71|270.91|273.78|270.98|273.71|270.91|0
1651617320000|2022-05-03 22:35:20|273.58|270.78|273.58|270.78|273.58|270.78|273.58|270.78|0
1651617340000|2022-05-03 22:35:40|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651617350000|2022-05-03 22:35:50|273.32|270.52|273.32|270.52|273.32|270.52|273.26|270.46|0
1651617360000|2022-05-03 22:36:00|273.39|270.59|273.45|270.65|273.45|270.65|273.39|270.59|0
1651617390000|2022-05-03 22:36:30|273.58|270.78|273.45|270.65|273.58|270.78|273.45|270.65|0
1651617400000|2022-05-03 22:36:40|273.39|270.59|273.39|270.59|273.45|270.65|273.39|270.59|0
1651617410000|2022-05-03 22:36:50|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651617420000|2022-05-03 22:37:00|273.32|270.52|273.32|270.52|273.32|270.52|273.32|270.52|0
1651617430000|2022-05-03 22:37:10|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1651617450000|2022-05-03 22:37:30|273.19|270.39|273.19|270.39|273.19|270.39|273.19|270.39|0
1651617470000|2022-05-03 22:37:50|273.32|270.52|273.32|270.52|273.32|270.52|273.32|270.52|0
1651617550000|2022-05-03 22:39:10|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651617570000|2022-05-03 22:39:30|273.58|270.78|273.58|270.78|273.58|270.78|273.58|270.78|0
1651617580000|2022-05-03 22:39:40|273.71|270.91|273.7|270.9|273.71|270.91|273.7|270.9|0
1651617590000|2022-05-03 22:39:50|273.83|271.03|273.96|271.16|273.96|271.16|273.83|271.03|0
1651617600000|2022-05-03 22:40:00|274.09|271.29|273.96|271.16|274.09|271.29|273.96|271.16|0
1651617640000|2022-05-03 22:40:40|274.09|271.29|273.96|271.16|274.09|271.29|273.96|271.16|0
1651617650000|2022-05-03 22:40:50|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651617660000|2022-05-03 22:41:00|273.7|270.9|273.7|270.9|273.7|270.9|273.7|270.9|0
1651617680000|2022-05-03 22:41:20|273.57|270.77|273.57|270.77|273.57|270.77|273.57|270.77|0
1651617700000|2022-05-03 22:41:40|273.64|270.84|273.57|270.77|273.64|270.84|273.57|270.77|0
1651617720000|2022-05-03 22:42:00|273.51|270.71|273.51|270.71|273.51|270.71|273.51|270.71|0
1651617730000|2022-05-03 22:42:10|273.57|270.77|273.51|270.71|273.57|270.77|273.51|270.71|0
1651617740000|2022-05-03 22:42:20|273.44|270.64|273.51|270.71|273.51|270.71|273.44|270.64|0
1651617750000|2022-05-03 22:42:30|273.57|270.77|273.57|270.77|273.57|270.77|273.57|270.77|0
1651617760000|2022-05-03 22:42:40|273.51|270.71|273.51|270.71|273.51|270.71|273.51|270.71|0
1651617770000|2022-05-03 22:42:50|273.57|270.77|273.51|270.71|273.57|270.77|273.51|270.71|0
1651617780000|2022-05-03 22:43:00|273.44|270.64|273.31|270.51|273.44|270.64|273.31|270.51|0
1651617790000|2022-05-03 22:43:10|273.38|270.58|273.44|270.64|273.44|270.64|273.38|270.58|0
1651617800000|2022-05-03 22:43:20|273.57|270.77|273.57|270.77|273.57|270.77|273.57|270.77|0
1651617830000|2022-05-03 22:43:50|273.77|270.97|273.83|271.03|273.83|271.03|273.77|270.97|0
1651617840000|2022-05-03 22:44:00|273.7|270.9|273.77|270.97|273.77|270.97|273.7|270.9|0
1651617850000|2022-05-03 22:44:10|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651617880000|2022-05-03 22:44:40|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1651617890000|2022-05-03 22:44:50|274.09|271.29|274.09|271.29|274.09|271.29|274.09|271.29|0
1651617900000|2022-05-03 22:45:00|274.22|271.42|274.03|271.23|274.22|271.42|274.03|271.23|0
1651617910000|2022-05-03 22:45:10|273.96|271.16|274.09|271.29|274.09|271.29|273.96|271.16|0
1651617920000|2022-05-03 22:45:20|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1651617930000|2022-05-03 22:45:30|274.22|271.42|274.22|271.42|274.22|271.42|274.22|271.42|0
1651617950000|2022-05-03 22:45:50|274.35|271.55|274.35|271.55|274.35|271.55|274.35|271.55|0
1651617960000|2022-05-03 22:46:00|274.42|271.62|274.48|271.68|274.61|271.81|274.42|271.62|0
1651617970000|2022-05-03 22:46:10|274.61|271.81|274.61|271.81|274.61|271.81|274.61|271.81|0
1651617980000|2022-05-03 22:46:20|274.35|271.55|274.35|271.55|274.35|271.55|274.35|271.55|0
1651617990000|2022-05-03 22:46:30|274.22|271.42|274.22|271.42|274.22|271.42|274.22|271.42|0
1651618000000|2022-05-03 22:46:40|274.16|271.36|274.09|271.29|274.16|271.36|274.09|271.29|0
1651618030000|2022-05-03 22:47:10|274.22|271.42|273.96|271.16|274.22|271.42|273.96|271.16|0
1651618040000|2022-05-03 22:47:20|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651618050000|2022-05-03 22:47:30|273.7|270.9|273.83|271.03|273.83|271.03|273.7|270.9|0
1651618070000|2022-05-03 22:47:50|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651618080000|2022-05-03 22:48:00|273.83|271.03|273.9|271.1|273.9|271.1|273.83|271.03|0
1651618090000|2022-05-03 22:48:10|273.96|271.16|273.83|271.03|273.96|271.16|273.83|271.03|0
1651618100000|2022-05-03 22:48:20|273.7|270.9|273.7|270.9|273.7|270.9|273.7|270.9|0
1651618110000|2022-05-03 22:48:30|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651618120000|2022-05-03 22:48:40|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651618130000|2022-05-03 22:48:50|273.96|271.16|274.03|271.23|274.03|271.23|273.96|271.16|0
1651618160000|2022-05-03 22:49:20|274.09|271.29|274.09|271.29|274.09|271.29|274.09|271.29|0
1651618170000|2022-05-03 22:49:30|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1651618180000|2022-05-03 22:49:40|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1651618190000|2022-05-03 22:49:50|274.09|271.29|274.09|271.29|274.09|271.29|274.09|271.29|0
1651618200000|2022-05-03 22:50:00|274.16|271.36|274.09|271.29|274.16|271.36|274.09|271.29|0
1651618210000|2022-05-03 22:50:10|274.22|271.42|274.09|271.29|274.22|271.42|274.09|271.29|0
1651618230000|2022-05-03 22:50:30|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1651618310000|2022-05-03 22:51:50|274.09|271.29|274.09|271.29|274.09|271.29|273.96|271.16|0
1651618320000|2022-05-03 22:52:00|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1651618330000|2022-05-03 22:52:10|274.09|271.29|274.09|271.29|274.09|271.29|274.09|271.29|0
1651618370000|2022-05-03 22:52:50|274.02|271.22|273.96|271.16|274.02|271.22|273.96|271.16|0
1651618400000|2022-05-03 22:53:20|274.02|271.22|274.09|271.29|274.09|271.29|274.02|271.22|0
1651618410000|2022-05-03 22:53:30|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1651618420000|2022-05-03 22:53:40|274.22|271.42|274.22|271.42|274.22|271.42|274.22|271.42|0
1651618450000|2022-05-03 22:54:10|274.34|271.54|274.34|271.54|274.34|271.54|274.34|271.54|0
1651618470000|2022-05-03 22:54:30|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1651618480000|2022-05-03 22:54:40|274.21|271.41|274.34|271.54|274.34|271.54|274.21|271.41|0
1651618490000|2022-05-03 22:54:50|274.28|271.48|274.21|271.41|274.28|271.48|274.21|271.41|0
1651618520000|2022-05-03 22:55:20|273.96|271.16|274.21|271.41|274.21|271.41|273.96|271.16|0
1651618530000|2022-05-03 22:55:30|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1651618540000|2022-05-03 22:55:40|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1651618550000|2022-05-03 22:55:50|274.34|271.54|274.34|271.54|274.34|271.54|274.34|271.54|0
1651618600000|2022-05-03 22:56:40|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651618620000|2022-05-03 22:57:00|274.34|271.54|274.47|271.67|274.47|271.67|274.34|271.54|0
1651618670000|2022-05-03 22:57:50|274.34|271.54|274.34|271.54|274.34|271.54|274.34|271.54|0
1651618680000|2022-05-03 22:58:00|274.47|271.67|274.41|271.61|274.47|271.67|274.41|271.61|0
1651618700000|2022-05-03 22:58:20|274.34|271.54|274.6|271.8|274.6|271.8|274.34|271.54|0
1651618730000|2022-05-03 22:58:50|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1651618740000|2022-05-03 22:59:00|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1651618750000|2022-05-03 22:59:10|274.73|271.93|274.86|272.06|274.86|272.06|274.6|271.8|0
1651618760000|2022-05-03 22:59:20|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1651618770000|2022-05-03 22:59:30|274.86|272.06|274.86|272.06|274.86|272.06|274.86|272.06|0
1651618780000|2022-05-03 22:59:40|274.99|272.19|274.99|272.19|274.99|272.19|274.99|272.19|0
1651618800000|2022-05-03 23:00:00|274.86|272.06|274.73|271.93|274.86|272.06|274.73|271.93|0
1651618810000|2022-05-03 23:00:10|274.86|272.06|275.12|272.32|275.12|272.32|274.86|272.06|0
1651618830000|2022-05-03 23:00:30|275.19|272.39|275.25|272.45|275.25|272.45|275.19|272.39|0
1651618840000|2022-05-03 23:00:40|275.38|272.58|275.25|272.45|275.38|272.58|275.25|272.45|0
1651618850000|2022-05-03 23:00:50|274.99|272.19|274.99|272.19|274.99|272.19|274.99|272.19|0
1651618860000|2022-05-03 23:01:00|274.86|272.06|274.86|272.06|274.86|272.06|274.86|272.06|0
1651618870000|2022-05-03 23:01:10|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1651618890000|2022-05-03 23:01:30|274.8|272|274.73|271.93|274.8|272|274.73|271.93|0
1651618900000|2022-05-03 23:01:40|274.6|271.8|274.73|271.93|274.73|271.93|274.6|271.8|0
1651618910000|2022-05-03 23:01:50|274.8|272|274.8|272|274.8|272|274.8|272|0
1651618920000|2022-05-03 23:02:00|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1651618950000|2022-05-03 23:02:30|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1651618960000|2022-05-03 23:02:40|274.73|271.93|274.67|271.87|274.73|271.93|274.67|271.87|0
1651618970000|2022-05-03 23:02:50|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1651618990000|2022-05-03 23:03:10|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1651619010000|2022-05-03 23:03:30|274.67|271.87|274.6|271.8|274.67|271.87|274.6|271.8|0
1651619020000|2022-05-03 23:03:40|274.54|271.74|274.47|271.67|274.54|271.74|274.47|271.67|0
1651619030000|2022-05-03 23:03:50|274.34|271.54|274.34|271.54|274.34|271.54|274.34|271.54|0
1651619080000|2022-05-03 23:04:40|274.41|271.61|274.34|271.54|274.47|271.67|274.34|271.54|0
1651619160000|2022-05-03 23:06:00|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1651619180000|2022-05-03 23:06:20|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651619210000|2022-05-03 23:06:50|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1651619220000|2022-05-03 23:07:00|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651619230000|2022-05-03 23:07:10|274.4|271.6|274.6|271.8|274.6|271.8|274.4|271.6|0
1651619240000|2022-05-03 23:07:20|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651619250000|2022-05-03 23:07:30|274.53|271.73|274.53|271.73|274.53|271.73|274.53|271.73|0
1651619260000|2022-05-03 23:07:40|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1651619280000|2022-05-03 23:08:00|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1651619290000|2022-05-03 23:08:10|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1651619300000|2022-05-03 23:08:20|274.86|272.06|274.86|272.06|274.86|272.06|274.86|272.06|0
1651619310000|2022-05-03 23:08:30|274.79|271.99|274.79|271.99|274.86|272.06|274.79|271.99|0
1651619320000|2022-05-03 23:08:40|274.73|271.93|274.73|271.93|274.79|271.99|274.73|271.93|0
1651619330000|2022-05-03 23:08:50|274.79|271.99|274.73|271.93|274.79|271.99|274.73|271.93|0
1651619340000|2022-05-03 23:09:00|274.86|272.06|274.86|272.06|274.86|272.06|274.86|272.06|0
1651619350000|2022-05-03 23:09:10|274.92|272.12|274.99|272.19|274.99|272.19|274.92|272.12|0
1651619360000|2022-05-03 23:09:20|275.05|272.25|274.99|272.19|275.05|272.25|274.99|272.19|0
1651619370000|2022-05-03 23:09:30|275.12|272.32|275.12|272.32|275.12|272.32|275.12|272.32|0
1651619380000|2022-05-03 23:09:40|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1651619390000|2022-05-03 23:09:50|274.99|272.19|274.99|272.19|274.99|272.19|274.86|272.06|0
1651619400000|2022-05-03 23:10:00|274.92|272.12|274.92|272.12|274.92|272.12|274.92|272.12|0
1651619420000|2022-05-03 23:10:20|274.99|272.19|274.99|272.19|274.99|272.19|274.99|272.19|0
1651619430000|2022-05-03 23:10:30|274.92|272.12|274.98|272.18|274.98|272.18|274.92|272.12|0
1651619450000|2022-05-03 23:10:50|274.33|271.53|274.33|271.53|274.33|271.53|274.33|271.53|0
1651619460000|2022-05-03 23:11:00|274.4|271.6|274.33|271.53|274.4|271.6|274.33|271.53|0
1651619470000|2022-05-03 23:11:10|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1651619480000|2022-05-03 23:11:20|274.59|271.79|274.46|271.66|274.59|271.79|274.46|271.66|0
1651619490000|2022-05-03 23:11:30|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1651619530000|2022-05-03 23:12:10|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1651619540000|2022-05-03 23:12:20|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1651619650000|2022-05-03 23:14:10|274.53|271.73|274.46|271.66|274.53|271.73|274.46|271.66|0
1651619670000|2022-05-03 23:14:30|274.53|271.73|274.59|271.79|274.59|271.79|274.53|271.73|0
1651619710000|2022-05-03 23:15:10|274.46|271.66|274.53|271.73|274.53|271.73|274.46|271.66|0
1651619720000|2022-05-03 23:15:20|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1651619750000|2022-05-03 23:15:50|274.53|271.73|274.53|271.73|274.53|271.73|274.53|271.73|0
1651619760000|2022-05-03 23:16:00|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1651619850000|2022-05-03 23:17:30|274.4|271.6|274.46|271.66|274.46|271.66|274.4|271.6|0
1651619860000|2022-05-03 23:17:40|274.53|271.73|274.53|271.73|274.53|271.73|274.53|271.73|0
1651619870000|2022-05-03 23:17:50|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1651619880000|2022-05-03 23:18:00|274.33|271.53|274.33|271.53|274.33|271.53|274.33|271.53|0
1651619920000|2022-05-03 23:18:40|274.27|271.47|274.14|271.34|274.27|271.47|274.14|271.34|0
1651619930000|2022-05-03 23:18:50|274.07|271.27|274.07|271.27|274.07|271.27|274.07|271.27|0
1651619940000|2022-05-03 23:19:00|274.01|271.21|273.94|271.14|274.01|271.21|273.94|271.14|0
1651619950000|2022-05-03 23:19:10|274.33|271.53|274.33|271.53|274.33|271.53|274.33|271.53|0
1651619960000|2022-05-03 23:19:20|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1651620000000|2022-05-03 23:20:00|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1651620010000|2022-05-03 23:20:10|274.27|271.47|274.2|271.4|274.27|271.47|274.2|271.4|0
1651620040000|2022-05-03 23:20:40|274.14|271.34|274.2|271.4|274.2|271.4|274.14|271.34|0
1651620050000|2022-05-03 23:20:50|274.14|271.34|274.07|271.27|274.14|271.34|274.07|271.27|0
1651620070000|2022-05-03 23:21:10|274.01|271.21|274.07|271.27|274.07|271.27|273.94|271.14|0
1651620090000|2022-05-03 23:21:30|274.2|271.4|274.14|271.34|274.2|271.4|274.07|271.27|0
1651620100000|2022-05-03 23:21:40|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1651620110000|2022-05-03 23:21:50|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651620120000|2022-05-03 23:22:00|274.2|271.4|274.27|271.47|274.33|271.53|274.2|271.4|0
1651620130000|2022-05-03 23:22:10|274.33|271.53|274.33|271.53|274.33|271.53|274.33|271.53|0
1651620150000|2022-05-03 23:22:30|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1651620160000|2022-05-03 23:22:40|274.33|271.53|274.33|271.53|274.33|271.53|274.33|271.53|0
1651620170000|2022-05-03 23:22:50|274.46|271.66|274.46|271.66|274.46|271.66|274.4|271.6|0
1651620180000|2022-05-03 23:23:00|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1651620190000|2022-05-03 23:23:10|274.46|271.66|274.33|271.53|274.46|271.66|274.33|271.53|0
1651620200000|2022-05-03 23:23:20|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1651620210000|2022-05-03 23:23:30|274.33|271.53|274.46|271.66|274.46|271.66|274.33|271.53|0
1651620220000|2022-05-03 23:23:40|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1651620380000|2022-05-03 23:26:20|274.33|271.53|274.33|271.53|274.33|271.53|274.33|271.53|0
1651620390000|2022-05-03 23:26:30|274.46|271.66|274.59|271.79|274.59|271.79|274.46|271.66|0
1651620400000|2022-05-03 23:26:40|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1651620410000|2022-05-03 23:26:50|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1651620420000|2022-05-03 23:27:00|274.52|271.72|274.52|271.72|274.52|271.72|274.52|271.72|0
1651620430000|2022-05-03 23:27:10|274.59|271.79|274.46|271.66|274.59|271.79|274.46|271.66|0
1651620440000|2022-05-03 23:27:20|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1651620450000|2022-05-03 23:27:30|274.33|271.53|274.32|271.52|274.33|271.53|274.32|271.52|0
1651620500000|2022-05-03 23:28:20|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1651620520000|2022-05-03 23:28:40|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1651620560000|2022-05-03 23:29:20|274.52|271.72|274.45|271.65|274.52|271.72|274.45|271.65|0
1651620570000|2022-05-03 23:29:30|274.52|271.72|274.52|271.72|274.52|271.72|274.52|271.72|0
1651620580000|2022-05-03 23:29:40|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1651620600000|2022-05-03 23:30:00|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1651620610000|2022-05-03 23:30:10|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1651620620000|2022-05-03 23:30:20|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1651620640000|2022-05-03 23:30:40|274.32|271.52|274.58|271.78|274.58|271.78|274.32|271.52|0
1651620720000|2022-05-03 23:32:00|274.71|271.91|274.71|271.91|274.71|271.91|274.71|271.91|0
1651620800000|2022-05-03 23:33:20|274.32|271.52|274.32|271.52|274.32|271.52|274.32|271.52|0
1651620810000|2022-05-03 23:33:30|273.93|271.13|274.06|271.26|274.06|271.26|273.93|271.13|0
1651620850000|2022-05-03 23:34:10|274.19|271.39|273.93|271.13|274.19|271.39|273.93|271.13|0
1651620870000|2022-05-03 23:34:30|273.8|271|273.93|271.13|273.93|271.13|273.8|271|0
1651620880000|2022-05-03 23:34:40|274|271.2|274|271.2|274|271.2|274|271.2|0
1651620890000|2022-05-03 23:34:50|273.93|271.13|274.06|271.26|274.06|271.26|273.93|271.13|0
1651620920000|2022-05-03 23:35:20|274|271.2|274|271.2|274|271.2|274|271.2|0
1651620930000|2022-05-03 23:35:30|273.93|271.13|274.06|271.26|274.06|271.26|273.93|271.13|0
1651620940000|2022-05-03 23:35:40|274.19|271.39|274.26|271.46|274.26|271.46|274.19|271.39|0
1651620950000|2022-05-03 23:35:50|274.32|271.52|274.32|271.52|274.32|271.52|274.32|271.52|0
1651620980000|2022-05-03 23:36:20|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1651621010000|2022-05-03 23:36:50|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1651621020000|2022-05-03 23:37:00|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1651621030000|2022-05-03 23:37:10|274.32|271.52|274.32|271.52|274.32|271.52|274.32|271.52|0
1651621070000|2022-05-03 23:37:50|274.19|271.39|274.19|271.39|274.19|271.39|274.19|271.39|0
1651621100000|2022-05-03 23:38:20|274.32|271.52|274.32|271.52|274.32|271.52|274.32|271.52|0
1651621110000|2022-05-03 23:38:30|274.19|271.39|274.19|271.39|274.19|271.39|274.19|271.39|0
1651621140000|2022-05-03 23:39:00|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1651621150000|2022-05-03 23:39:10|274.19|271.39|274.19|271.39|274.19|271.39|274.19|271.39|0
1651621160000|2022-05-03 23:39:20|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1651621210000|2022-05-03 23:40:10|274.13|271.33|274.06|271.26|274.13|271.33|274.06|271.26|0
1651621250000|2022-05-03 23:40:50|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1651621260000|2022-05-03 23:41:00|274.19|271.39|274.25|271.45|274.25|271.45|274.19|271.39|0
1651621270000|2022-05-03 23:41:10|274.19|271.39|274.12|271.32|274.19|271.39|274.12|271.32|0
1651621290000|2022-05-03 23:41:30|274.19|271.39|274.19|271.39|274.19|271.39|274.19|271.39|0
1651621300000|2022-05-03 23:41:40|274.12|271.32|274.06|271.26|274.12|271.32|274.06|271.26|0
1651621310000|2022-05-03 23:41:50|274.19|271.39|274.12|271.32|274.19|271.39|274.12|271.32|0
1651621320000|2022-05-03 23:42:00|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1651621330000|2022-05-03 23:42:10|273.93|271.13|274.06|271.26|274.06|271.26|273.93|271.13|0
1651621350000|2022-05-03 23:42:30|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1651621380000|2022-05-03 23:43:00|273.93|271.13|273.93|271.13|274.06|271.26|273.93|271.13|0
1651621390000|2022-05-03 23:43:10|273.99|271.19|273.99|271.19|273.99|271.19|273.99|271.19|0
1651621400000|2022-05-03 23:43:20|273.93|271.13|274.06|271.26|274.06|271.26|273.93|271.13|0
1651621440000|2022-05-03 23:44:00|273.99|271.19|273.99|271.19|273.99|271.19|273.99|271.19|0
1651621460000|2022-05-03 23:44:20|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1651621490000|2022-05-03 23:44:50|274.12|271.32|274.18|271.38|274.18|271.38|274.12|271.32|0
1651621520000|2022-05-03 23:45:20|274.31|271.51|274.25|271.45|274.31|271.51|274.18|271.38|0
1651621530000|2022-05-03 23:45:30|274.18|271.38|274.25|271.45|274.25|271.45|274.18|271.38|0
1651621550000|2022-05-03 23:45:50|274.31|271.51|274.31|271.51|274.31|271.51|274.31|271.51|0
1651621590000|2022-05-03 23:46:30|274.38|271.58|274.44|271.64|274.44|271.64|274.38|271.58|0
1651621610000|2022-05-03 23:46:50|274.31|271.51|274.31|271.51|274.31|271.51|274.31|271.51|0
1651621630000|2022-05-03 23:47:10|274.25|271.45|274.25|271.45|274.25|271.45|274.25|271.45|0
1651621640000|2022-05-03 23:47:20|274.31|271.51|274.18|271.38|274.31|271.51|274.18|271.38|0
1651621670000|2022-05-03 23:47:50|274.12|271.32|274.05|271.25|274.12|271.32|274.05|271.25|0
1651621680000|2022-05-03 23:48:00|274.18|271.38|274.18|271.38|274.18|271.38|274.18|271.38|0
1651621690000|2022-05-03 23:48:10|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1651621730000|2022-05-03 23:48:50|273.79|270.99|273.47|270.67|273.79|270.99|273.4|270.6|0
1651621740000|2022-05-03 23:49:00|273.4|270.6|273.27|270.47|273.4|270.6|273.27|270.47|0
1651621750000|2022-05-03 23:49:10|273.02|270.22|273.02|270.22|273.02|270.22|273.02|270.22|0
1651621760000|2022-05-03 23:49:20|272.89|270.09|272.89|270.09|272.89|270.09|272.89|270.09|0
1651621770000|2022-05-03 23:49:30|272.95|270.15|273.02|270.22|273.02|270.22|272.95|270.15|0
1651621780000|2022-05-03 23:49:40|273.14|270.34|273.14|270.34|273.14|270.34|273.14|270.34|0
1651621790000|2022-05-03 23:49:50|272.95|270.15|273.02|270.22|273.02|270.22|272.95|270.15|0
1651621800000|2022-05-03 23:50:00|272.95|270.15|272.63|269.83|272.95|270.15|272.63|269.83|0
1651621810000|2022-05-03 23:50:10|272.76|269.96|272.89|270.09|272.89|270.09|272.76|269.96|0
1651621820000|2022-05-03 23:50:20|272.76|269.96|272.76|269.96|272.76|269.96|272.76|269.96|0
1651621830000|2022-05-03 23:50:30|272.89|270.09|273.01|270.21|273.01|270.21|272.89|270.09|0
1651621840000|2022-05-03 23:50:40|272.89|270.09|272.24|269.44|272.89|270.09|272.24|269.44|0
1651621860000|2022-05-03 23:51:00|272.37|269.57|272.5|269.7|272.5|269.7|272.37|269.57|0
1651621870000|2022-05-03 23:51:10|272.63|269.83|272.89|270.09|272.89|270.09|272.63|269.83|0
1651621880000|2022-05-03 23:51:20|273.01|270.21|273.53|270.73|273.53|270.73|273.01|270.21|0
1651621890000|2022-05-03 23:51:30|273.4|270.6|273.4|270.6|273.4|270.6|273.4|270.6|0
1651621900000|2022-05-03 23:51:40|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1651621920000|2022-05-03 23:52:00|273.4|270.6|273.4|270.6|273.4|270.6|273.4|270.6|0
1651621940000|2022-05-03 23:52:20|273.34|270.54|273.53|270.73|273.53|270.73|273.34|270.54|0
1651621950000|2022-05-03 23:52:30|273.34|270.54|273.4|270.6|273.4|270.6|273.34|270.54|0
1651621960000|2022-05-03 23:52:40|273.34|270.54|273.4|270.6|273.4|270.6|273.34|270.54|0
1651621980000|2022-05-03 23:53:00|273.53|270.73|273.47|270.67|273.53|270.73|273.47|270.67|0
1651621990000|2022-05-03 23:53:10|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1651622030000|2022-05-03 23:53:50|273.47|270.67|273.4|270.6|273.47|270.67|273.4|270.6|0
1651622050000|2022-05-03 23:54:10|273.27|270.47|273.27|270.47|273.27|270.47|273.27|270.47|0
1651622070000|2022-05-03 23:54:30|273.34|270.54|273.4|270.6|273.4|270.6|273.34|270.54|0
1651622080000|2022-05-03 23:54:40|273.34|270.54|273.4|270.6|273.4|270.6|273.34|270.54|0
1651622090000|2022-05-03 23:54:50|273.47|270.67|273.53|270.73|273.53|270.73|273.47|270.67|0
1651622100000|2022-05-03 23:55:00|273.47|270.67|273.53|270.73|273.53|270.73|273.47|270.67|0
1651622110000|2022-05-03 23:55:10|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651622120000|2022-05-03 23:55:20|273.92|271.12|273.99|271.19|273.99|271.19|273.92|271.12|0
1651622130000|2022-05-03 23:55:30|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1651622150000|2022-05-03 23:55:50|273.92|271.12|273.79|270.99|273.92|271.12|273.79|270.99|0
1651622170000|2022-05-03 23:56:10|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651622180000|2022-05-03 23:56:20|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651622190000|2022-05-03 23:56:30|273.73|270.93|273.73|270.93|273.73|270.93|273.73|270.93|0
1651622200000|2022-05-03 23:56:40|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651622210000|2022-05-03 23:56:50|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1651622240000|2022-05-03 23:57:20|274.05|271.25|273.92|271.12|274.05|271.25|273.92|271.12|0
1651622280000|2022-05-03 23:58:00|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651622290000|2022-05-03 23:58:10|273.53|270.73|273.4|270.6|273.53|270.73|273.4|270.6|0
1651622300000|2022-05-03 23:58:20|273.34|270.54|273.53|270.73|273.53|270.73|273.34|270.54|0
1651622310000|2022-05-03 23:58:30|273.6|270.8|273.53|270.73|273.6|270.8|273.53|270.73|0
1651622320000|2022-05-03 23:58:40|273.47|270.67|273.47|270.67|273.47|270.67|273.47|270.67|0
1651622330000|2022-05-03 23:58:50|273.53|270.73|273.47|270.67|273.6|270.8|273.47|270.67|0
1651622340000|2022-05-03 23:59:00|273.53|270.73|273.66|270.86|273.66|270.86|273.53|270.73|0
1651622350000|2022-05-03 23:59:10|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651622360000|2022-05-03 23:59:20|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1651622370000|2022-05-03 23:59:30|273.72|270.92|273.53|270.73|273.79|270.99|273.53|270.73|0
1651622380000|2022-05-03 23:59:40|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651622390000|2022-05-03 23:59:50|273.53|270.73|273.4|270.6|273.53|270.73|273.4|270.6|0
1651622400000|2022-05-04 00:00:00|273.53|270.73|273.79|270.99|273.79|270.99|273.53|270.73|0
1651622430000|2022-05-04 00:00:30|273.85|271.05|273.79|270.99|273.85|271.05|273.79|270.99|0
1651622440000|2022-05-04 00:00:40|273.85|271.05|273.66|270.86|273.85|271.05|273.66|270.86|0
1651622450000|2022-05-04 00:00:50|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1651622460000|2022-05-04 00:01:00|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651622470000|2022-05-04 00:01:10|273.53|270.73|273.4|270.6|273.53|270.73|273.4|270.6|0
1651622480000|2022-05-04 00:01:20|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1651622490000|2022-05-04 00:01:30|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651622520000|2022-05-04 00:02:00|273.72|270.92|273.79|270.99|273.79|270.99|273.72|270.92|0
1651622530000|2022-05-04 00:02:10|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1651622540000|2022-05-04 00:02:20|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1651622570000|2022-05-04 00:02:50|273.78|270.98|273.66|270.86|273.78|270.98|273.66|270.86|0
1651622580000|2022-05-04 00:03:00|273.72|270.92|273.66|270.86|273.72|270.92|273.66|270.86|0
1651622590000|2022-05-04 00:03:10|273.78|270.98|273.78|270.98|273.78|270.98|273.78|270.98|0
1651622600000|2022-05-04 00:03:20|273.65|270.85|273.65|270.85|273.65|270.85|273.65|270.85|0
1651622640000|2022-05-04 00:04:00|273.52|270.72|273.4|270.6|273.52|270.72|273.4|270.6|0
1651622670000|2022-05-04 00:04:30|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651622680000|2022-05-04 00:04:40|273.65|270.85|273.78|270.98|273.78|270.98|273.65|270.85|0
1651622710000|2022-05-04 00:05:10|273.65|270.85|273.65|270.85|273.65|270.85|273.65|270.85|0
1651622730000|2022-05-04 00:05:30|273.78|270.98|273.52|270.72|273.78|270.98|273.52|270.72|0
1651622780000|2022-05-04 00:06:20|273.78|270.98|273.65|270.85|273.78|270.98|273.65|270.85|0
1651622800000|2022-05-04 00:06:40|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651622810000|2022-05-04 00:06:50|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1651622820000|2022-05-04 00:07:00|273.33|270.53|273.39|270.59|273.39|270.59|273.33|270.53|0
1651622830000|2022-05-04 00:07:10|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651622850000|2022-05-04 00:07:30|273.65|270.85|273.65|270.85|273.65|270.85|273.65|270.85|0
1651622860000|2022-05-04 00:07:40|273.59|270.79|273.59|270.79|273.59|270.79|273.59|270.79|0
1651622870000|2022-05-04 00:07:50|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651622880000|2022-05-04 00:08:00|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1651622920000|2022-05-04 00:08:40|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1651622930000|2022-05-04 00:08:50|273.33|270.53|273.26|270.46|273.33|270.53|273.26|270.46|0
1651622940000|2022-05-04 00:09:00|273.13|270.33|273.13|270.33|273.26|270.46|273.13|270.33|0
1651622950000|2022-05-04 00:09:10|273|270.2|273|270.2|273|270.2|273|270.2|0
1651622990000|2022-05-04 00:09:50|273.07|270.27|272.87|270.07|273.07|270.27|272.87|270.07|0
1651623010000|2022-05-04 00:10:10|272.94|270.14|273|270.2|273|270.2|272.94|270.14|0
1651623020000|2022-05-04 00:10:20|273.13|270.33|273.13|270.33|273.13|270.33|273.13|270.33|0
1651623030000|2022-05-04 00:10:30|273|270.2|273.13|270.33|273.13|270.33|273|270.2|0
1651623040000|2022-05-04 00:10:40|273|270.2|273|270.2|273|270.2|273|270.2|0
1651623050000|2022-05-04 00:10:50|273.13|270.33|273|270.2|273.13|270.33|273|270.2|0
1651623060000|2022-05-04 00:11:00|273.07|270.27|273.13|270.33|273.13|270.33|273.07|270.27|0
1651623070000|2022-05-04 00:11:10|273|270.2|272.61|269.81|273|270.2|272.61|269.81|0
1651623080000|2022-05-04 00:11:20|272.49|269.69|272.23|269.43|272.49|269.69|272.23|269.43|0
1651623090000|2022-05-04 00:11:30|272.16|269.36|272.36|269.56|272.36|269.56|272.16|269.36|0
1651623100000|2022-05-04 00:11:40|272.29|269.49|272.23|269.43|272.36|269.56|272.23|269.43|0
1651623110000|2022-05-04 00:11:50|272.36|269.56|272.36|269.56|272.36|269.56|272.36|269.56|0
1651623120000|2022-05-04 00:12:00|272.29|269.49|272.36|269.56|272.36|269.56|272.23|269.43|0
1651623130000|2022-05-04 00:12:10|272.42|269.62|272.42|269.62|272.48|269.68|272.42|269.62|0
1651623140000|2022-05-04 00:12:20|272.23|269.43|272.1|269.3|272.23|269.43|272.1|269.3|0
1651623150000|2022-05-04 00:12:30|272.23|269.43|272.23|269.43|272.23|269.43|272.1|269.3|0
1651623160000|2022-05-04 00:12:40|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1651623170000|2022-05-04 00:12:50|272.23|269.43|272.23|269.43|272.23|269.43|272.1|269.3|0
1651623180000|2022-05-04 00:13:00|272.35|269.55|272.42|269.62|272.42|269.62|272.35|269.55|0
1651623190000|2022-05-04 00:13:10|272.48|269.68|272.48|269.68|272.48|269.68|272.48|269.68|0
1651623200000|2022-05-04 00:13:20|272.61|269.81|272.48|269.68|272.61|269.81|272.48|269.68|0
1651623210000|2022-05-04 00:13:30|272.55|269.75|272.48|269.68|272.61|269.81|272.48|269.68|0
1651623220000|2022-05-04 00:13:40|272.61|269.81|272.61|269.81|272.61|269.81|272.61|269.81|0
1651623230000|2022-05-04 00:13:50|272.74|269.94|272.68|269.88|272.74|269.94|272.68|269.88|0
1651623240000|2022-05-04 00:14:00|272.61|269.81|272.61|269.81|272.61|269.81|272.48|269.68|0
1651623250000|2022-05-04 00:14:10|272.74|269.94|272.61|269.81|272.74|269.94|272.61|269.81|0
1651623260000|2022-05-04 00:14:20|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1651623270000|2022-05-04 00:14:30|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1651623290000|2022-05-04 00:14:50|273|270.2|273|270.2|273|270.2|273|270.2|0
1651623300000|2022-05-04 00:15:00|272.94|270.14|273.26|270.46|273.26|270.46|272.94|270.14|0
1651623310000|2022-05-04 00:15:10|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1651623320000|2022-05-04 00:15:20|273.52|270.72|273.65|270.85|273.65|270.85|273.52|270.72|0
1651623330000|2022-05-04 00:15:30|273.72|270.92|273.65|270.85|273.72|270.92|273.65|270.85|0
1651623340000|2022-05-04 00:15:40|273.52|270.72|273.39|270.59|273.52|270.72|273.26|270.46|0
1651623350000|2022-05-04 00:15:50|273.52|270.72|273.39|270.59|273.52|270.72|273.39|270.59|0
1651623360000|2022-05-04 00:16:00|273.26|270.46|273.39|270.59|273.39|270.59|273.26|270.46|0
1651623370000|2022-05-04 00:16:10|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1651623380000|2022-05-04 00:16:20|273.46|270.66|273.46|270.66|273.52|270.72|273.46|270.66|0
1651623390000|2022-05-04 00:16:30|273.52|270.72|273.52|270.72|273.52|270.72|273.39|270.59|0
1651623400000|2022-05-04 00:16:40|273.46|270.66|273.39|270.59|273.46|270.66|273.39|270.59|0
1651623420000|2022-05-04 00:17:00|273.26|270.46|273.33|270.53|273.39|270.59|273.26|270.46|0
1651623430000|2022-05-04 00:17:10|273.39|270.59|273.26|270.46|273.39|270.59|273.26|270.46|0
1651623440000|2022-05-04 00:17:20|273.13|270.33|272.87|270.07|273.13|270.33|272.87|270.07|0
1651623450000|2022-05-04 00:17:30|273|270.2|272.94|270.14|273|270.2|272.94|270.14|0
1651623460000|2022-05-04 00:17:40|272.87|270.07|273|270.2|273|270.2|272.87|270.07|0
1651623480000|2022-05-04 00:18:00|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1651623490000|2022-05-04 00:18:10|272.74|269.94|272.68|269.88|272.74|269.94|272.68|269.88|0
1651623500000|2022-05-04 00:18:20|272.74|269.94|272.87|270.07|272.87|270.07|272.74|269.94|0
1651623510000|2022-05-04 00:18:30|273|270.2|273|270.2|273|270.2|273|270.2|0
1651623520000|2022-05-04 00:18:40|273.13|270.33|273.19|270.39|273.19|270.39|273.13|270.33|0
1651623530000|2022-05-04 00:18:50|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1651623540000|2022-05-04 00:19:00|273.13|270.33|273.13|270.33|273.19|270.39|273.13|270.33|0
1651623550000|2022-05-04 00:19:10|273.19|270.39|273.26|270.46|273.26|270.46|273.13|270.33|0
1651623610000|2022-05-04 00:20:10|273.52|270.72|273.52|270.72|273.58|270.78|273.52|270.72|0
1651623620000|2022-05-04 00:20:20|273.45|270.65|273.9|271.1|273.9|271.1|273.45|270.65|0
1651623630000|2022-05-04 00:20:30|273.77|270.97|273.84|271.04|273.84|271.04|273.77|270.97|0
1651623640000|2022-05-04 00:20:40|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651623650000|2022-05-04 00:20:50|273.77|270.97|273.64|270.84|273.77|270.97|273.64|270.84|0
1651623660000|2022-05-04 00:21:00|273.58|270.78|273.45|270.65|273.58|270.78|273.45|270.65|0
1651623670000|2022-05-04 00:21:10|273.39|270.59|273.38|270.58|273.39|270.59|273.38|270.58|0
1651623680000|2022-05-04 00:21:20|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1651623690000|2022-05-04 00:21:30|273.38|270.58|273.51|270.71|273.51|270.71|273.38|270.58|0
1651623700000|2022-05-04 00:21:40|273.58|270.78|273.58|270.78|273.58|270.78|273.58|270.78|0
1651623710000|2022-05-04 00:21:50|273.51|270.71|273.51|270.71|273.51|270.71|273.51|270.71|0
1651623720000|2022-05-04 00:22:00|273.58|270.78|273.77|270.97|273.77|270.97|273.58|270.78|0
1651623730000|2022-05-04 00:22:10|273.84|271.04|273.84|271.04|273.84|271.04|273.84|271.04|0
1651623740000|2022-05-04 00:22:20|273.9|271.1|273.9|271.1|273.97|271.17|273.9|271.1|0
1651623750000|2022-05-04 00:22:30|273.97|271.17|274.03|271.23|274.03|271.23|273.97|271.17|0
1651623770000|2022-05-04 00:22:50|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651623780000|2022-05-04 00:23:00|274.03|271.23|274.03|271.23|274.03|271.23|273.97|271.17|0
1651623790000|2022-05-04 00:23:10|274.1|271.3|273.97|271.17|274.1|271.3|273.97|271.17|0
1651623800000|2022-05-04 00:23:20|273.9|271.1|273.9|271.1|273.9|271.1|273.84|271.04|0
1651623810000|2022-05-04 00:23:30|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1651623820000|2022-05-04 00:23:40|274.1|271.3|274.1|271.3|274.1|271.3|274.1|271.3|0
1651623830000|2022-05-04 00:23:50|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1651623840000|2022-05-04 00:24:00|273.97|271.17|274.03|271.23|274.03|271.23|273.97|271.17|0
1651623860000|2022-05-04 00:24:20|274.1|271.3|274.1|271.3|274.1|271.3|274.1|271.3|0
1651623880000|2022-05-04 00:24:40|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1651623890000|2022-05-04 00:24:50|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1651623900000|2022-05-04 00:25:00|274.42|271.62|274.42|271.62|274.42|271.62|274.42|271.62|0
1651623910000|2022-05-04 00:25:10|274.29|271.49|274.29|271.49|274.29|271.49|274.16|271.36|0
1651623930000|2022-05-04 00:25:30|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1651623940000|2022-05-04 00:25:40|274.1|271.3|274.03|271.23|274.16|271.36|274.03|271.23|0
1651623950000|2022-05-04 00:25:50|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651623960000|2022-05-04 00:26:00|273.77|270.97|273.9|271.1|273.97|271.17|273.77|270.97|0
1651623980000|2022-05-04 00:26:20|273.97|271.17|273.9|271.1|273.97|271.17|273.9|271.1|0
1651623990000|2022-05-04 00:26:30|273.84|271.04|273.77|270.97|273.84|271.04|273.77|270.97|0
1651624000000|2022-05-04 00:26:40|273.64|270.84|274.16|271.36|274.16|271.36|273.64|270.84|0
1651624010000|2022-05-04 00:26:50|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1651624020000|2022-05-04 00:27:00|274.29|271.49|274.23|271.43|274.29|271.49|274.16|271.36|0
1651624030000|2022-05-04 00:27:10|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1651624040000|2022-05-04 00:27:20|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1651624050000|2022-05-04 00:27:30|274.16|271.36|274.29|271.49|274.29|271.49|274.16|271.36|0
1651624060000|2022-05-04 00:27:40|274.36|271.56|274.42|271.62|274.42|271.62|274.36|271.56|0
1651624070000|2022-05-04 00:27:50|274.29|271.49|274.42|271.62|274.42|271.62|274.29|271.49|0
1651624080000|2022-05-04 00:28:00|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1651624090000|2022-05-04 00:28:10|274.42|271.62|274.36|271.56|274.42|271.62|274.36|271.56|0
1651624100000|2022-05-04 00:28:20|274.42|271.62|274.55|271.75|274.55|271.75|274.42|271.62|0
1651624110000|2022-05-04 00:28:30|274.42|271.62|274.42|271.62|274.42|271.62|274.42|271.62|0
1651624130000|2022-05-04 00:28:50|274.49|271.69|274.42|271.62|274.49|271.69|274.42|271.62|0
1651624140000|2022-05-04 00:29:00|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1651624170000|2022-05-04 00:29:30|274.23|271.43|274.1|271.3|274.29|271.49|274.1|271.3|0
1651624180000|2022-05-04 00:29:40|274.03|271.23|274.16|271.36|274.16|271.36|274.03|271.23|0
1651624190000|2022-05-04 00:29:50|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1651624200000|2022-05-04 00:30:00|274.29|271.49|274.29|271.49|274.29|271.49|274.23|271.43|0
1651624300000|2022-05-04 00:31:40|274.42|271.62|274.42|271.62|274.42|271.62|274.42|271.62|0
1651624330000|2022-05-04 00:32:10|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1651624360000|2022-05-04 00:32:40|274.42|271.62|274.42|271.62|274.42|271.62|274.29|271.49|0
1651624380000|2022-05-04 00:33:00|274.48|271.68|274.35|271.55|274.48|271.68|274.35|271.55|0
1651624390000|2022-05-04 00:33:10|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1651624410000|2022-05-04 00:33:30|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1651624430000|2022-05-04 00:33:50|274.09|271.29|274.16|271.36|274.16|271.36|274.09|271.29|0
1651624450000|2022-05-04 00:34:10|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1651624470000|2022-05-04 00:34:30|274.09|271.29|274.03|271.23|274.09|271.29|274.03|271.23|0
1651624480000|2022-05-04 00:34:40|274.16|271.36|274.03|271.23|274.16|271.36|274.03|271.23|0
1651624500000|2022-05-04 00:35:00|274.15|271.35|274.15|271.35|274.15|271.35|274.02|271.22|0
1651624530000|2022-05-04 00:35:30|274.28|271.48|274.15|271.35|274.28|271.48|274.15|271.35|0
1651624610000|2022-05-04 00:36:50|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1651624620000|2022-05-04 00:37:00|273.76|270.96|273.63|270.83|273.76|270.96|273.63|270.83|0
1651624630000|2022-05-04 00:37:10|273.51|270.71|273.63|270.83|273.63|270.83|273.51|270.71|0
1651624640000|2022-05-04 00:37:20|273.57|270.77|273.63|270.83|273.63|270.83|273.57|270.77|0
1651624660000|2022-05-04 00:37:40|273.76|270.96|273.7|270.9|273.76|270.96|273.7|270.9|0
1651624670000|2022-05-04 00:37:50|273.63|270.83|273.63|270.83|273.63|270.83|273.63|270.83|0
1651624680000|2022-05-04 00:38:00|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651624690000|2022-05-04 00:38:10|273.7|270.9|273.76|270.96|273.76|270.96|273.63|270.83|0
1651624700000|2022-05-04 00:38:20|273.7|270.9|273.63|270.83|273.76|270.96|273.63|270.83|0
1651624720000|2022-05-04 00:38:40|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651624730000|2022-05-04 00:38:50|273.89|271.09|273.89|271.09|273.89|271.09|273.89|271.09|0
1651624760000|2022-05-04 00:39:20|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651624770000|2022-05-04 00:39:30|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651624780000|2022-05-04 00:39:40|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651624790000|2022-05-04 00:39:50|273.89|271.09|273.89|271.09|273.89|271.09|273.89|271.09|0
1651624800000|2022-05-04 00:40:00|273.76|270.96|273.63|270.83|273.76|270.96|273.63|270.83|0
1651624820000|2022-05-04 00:40:20|273.5|270.7|273.5|270.7|273.5|270.7|273.5|270.7|0
1651624830000|2022-05-04 00:40:30|273.63|270.83|273.63|270.83|273.63|270.83|273.63|270.83|0
1651624840000|2022-05-04 00:40:40|273.5|270.7|273.5|270.7|273.5|270.7|273.5|270.7|0
1651624850000|2022-05-04 00:40:50|273.37|270.57|273.11|270.31|273.37|270.57|273.11|270.31|0
1651624870000|2022-05-04 00:41:10|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651624880000|2022-05-04 00:41:20|273.31|270.51|273.31|270.51|273.31|270.51|273.31|270.51|0
1651624890000|2022-05-04 00:41:30|273.24|270.44|273.24|270.44|273.31|270.51|273.24|270.44|0
1651624900000|2022-05-04 00:41:40|273.18|270.38|273.18|270.38|273.18|270.38|273.18|270.38|0
1651624910000|2022-05-04 00:41:50|273.24|270.44|273.18|270.38|273.24|270.44|273.18|270.38|0
1651624920000|2022-05-04 00:42:00|273.11|270.31|273.24|270.44|273.24|270.44|273.11|270.31|0
1651624940000|2022-05-04 00:42:20|273.37|270.57|273.37|270.57|273.37|270.57|273.37|270.57|0
1651624950000|2022-05-04 00:42:30|273.5|270.7|273.5|270.7|273.5|270.7|273.5|270.7|0
1651624960000|2022-05-04 00:42:40|273.44|270.64|273.5|270.7|273.5|270.7|273.44|270.64|0
1651624980000|2022-05-04 00:43:00|273.37|270.57|273.37|270.57|273.37|270.57|273.37|270.57|0
1651625000000|2022-05-04 00:43:20|273.31|270.51|273.31|270.51|273.31|270.51|273.31|270.51|0
1651625010000|2022-05-04 00:43:30|273.37|270.57|273.63|270.83|273.63|270.83|273.37|270.57|0
1651625020000|2022-05-04 00:43:40|273.76|270.96|273.89|271.09|273.89|271.09|273.76|270.96|0
1651625030000|2022-05-04 00:43:50|273.83|271.03|273.89|271.09|273.89|271.09|273.83|271.03|0
1651625040000|2022-05-04 00:44:00|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1651625050000|2022-05-04 00:44:10|274.09|271.29|274.28|271.48|274.28|271.48|274.09|271.29|0
1651625060000|2022-05-04 00:44:20|274.35|271.55|274.22|271.42|274.35|271.55|274.22|271.42|0
1651625070000|2022-05-04 00:44:30|274.15|271.35|274.15|271.35|274.22|271.42|274.15|271.35|0
1651625080000|2022-05-04 00:44:40|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1651625100000|2022-05-04 00:45:00|273.89|271.09|273.89|271.09|273.89|271.09|273.89|271.09|0
1651625120000|2022-05-04 00:45:20|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651625130000|2022-05-04 00:45:30|273.63|270.83|273.5|270.7|273.63|270.83|273.5|270.7|0
1651625140000|2022-05-04 00:45:40|273.37|270.57|273.24|270.44|273.37|270.57|273.24|270.44|0
1651625150000|2022-05-04 00:45:50|273.18|270.38|273.05|270.25|273.18|270.38|273.05|270.25|0
1651625160000|2022-05-04 00:46:00|272.98|270.18|272.98|270.18|273.05|270.25|272.98|270.18|0
1651625170000|2022-05-04 00:46:10|273.11|270.31|273.05|270.25|273.11|270.31|272.98|270.18|0
1651625180000|2022-05-04 00:46:20|272.98|270.18|273.11|270.31|273.11|270.31|272.98|270.18|0
1651625190000|2022-05-04 00:46:30|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651625210000|2022-05-04 00:46:50|273.18|270.38|273.24|270.44|273.24|270.44|273.18|270.38|0
1651625220000|2022-05-04 00:47:00|273.11|270.31|272.98|270.18|273.11|270.31|272.98|270.18|0
1651625230000|2022-05-04 00:47:10|273.11|270.31|273.24|270.44|273.24|270.44|273.11|270.31|0
1651625240000|2022-05-04 00:47:20|273.11|270.31|273.11|270.31|273.11|270.31|273.11|270.31|0
1651625270000|2022-05-04 00:47:50|272.98|270.18|273.11|270.31|273.11|270.31|272.98|270.18|0
1651625290000|2022-05-04 00:48:10|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651625300000|2022-05-04 00:48:20|273.11|270.31|273.11|270.31|273.11|270.31|273.11|270.31|0
1651625310000|2022-05-04 00:48:30|273.24|270.44|273.11|270.31|273.24|270.44|273.11|270.31|0
1651625320000|2022-05-04 00:48:40|273.24|270.44|273.31|270.51|273.31|270.51|273.24|270.44|0
1651625330000|2022-05-04 00:48:50|273.24|270.44|273.31|270.51|273.31|270.51|273.24|270.44|0
1651625340000|2022-05-04 00:49:00|273.24|270.44|273.37|270.57|273.37|270.57|273.24|270.44|0
1651625350000|2022-05-04 00:49:10|273.63|270.83|273.63|270.83|273.63|270.83|273.63|270.83|0
1651625360000|2022-05-04 00:49:20|273.76|270.96|273.76|270.96|273.89|271.09|273.76|270.96|0
1651625370000|2022-05-04 00:49:30|273.89|271.09|273.89|271.09|273.89|271.09|273.89|271.09|0
1651625380000|2022-05-04 00:49:40|273.95|271.15|273.95|271.15|273.95|271.15|273.95|271.15|0
1651625390000|2022-05-04 00:49:50|273.82|271.02|273.76|270.96|273.82|271.02|273.76|270.96|0
1651625400000|2022-05-04 00:50:00|273.82|271.02|273.76|270.96|273.89|271.09|273.76|270.96|0
1651625410000|2022-05-04 00:50:10|273.89|271.09|273.89|271.09|273.89|271.09|273.89|271.09|0
1651625420000|2022-05-04 00:50:20|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1651625430000|2022-05-04 00:50:30|273.89|271.09|273.89|271.09|273.89|271.09|273.76|270.96|0
1651625440000|2022-05-04 00:50:40|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651625450000|2022-05-04 00:50:50|273.63|270.83|273.63|270.83|273.63|270.83|273.63|270.83|0
1651625460000|2022-05-04 00:51:00|273.76|270.96|273.63|270.83|273.76|270.96|273.63|270.83|0
1651625470000|2022-05-04 00:51:10|273.76|270.96|273.89|271.09|273.89|271.09|273.76|270.96|0
1651625490000|2022-05-04 00:51:30|274.02|271.22|274.08|271.28|274.08|271.28|274.02|271.22|0
1651625500000|2022-05-04 00:51:40|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651625520000|2022-05-04 00:52:00|274.27|271.47|274.21|271.41|274.27|271.47|274.21|271.41|0
1651625530000|2022-05-04 00:52:10|274.27|271.47|274.27|271.47|274.27|271.47|274.14|271.34|0
1651625540000|2022-05-04 00:52:20|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1651625550000|2022-05-04 00:52:30|274.27|271.47|274.4|271.6|274.4|271.6|274.27|271.47|0
1651625560000|2022-05-04 00:52:40|274.53|271.73|274.4|271.6|274.53|271.73|274.4|271.6|0
1651625580000|2022-05-04 00:53:00|274.27|271.47|274.4|271.6|274.4|271.6|274.27|271.47|0
1651625590000|2022-05-04 00:53:10|274.34|271.54|274.34|271.54|274.34|271.54|274.34|271.54|0
1651625600000|2022-05-04 00:53:20|274.27|271.47|274.4|271.6|274.4|271.6|274.27|271.47|0
1651625630000|2022-05-04 00:53:50|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651625660000|2022-05-04 00:54:20|274.21|271.41|274.14|271.34|274.21|271.41|274.14|271.34|0
1651625720000|2022-05-04 00:55:20|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651625740000|2022-05-04 00:55:40|274.21|271.41|274.14|271.34|274.21|271.41|274.14|271.34|0
1651625750000|2022-05-04 00:55:50|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1651625760000|2022-05-04 00:56:00|273.88|271.08|274.01|271.21|274.01|271.21|273.88|271.08|0
1651625770000|2022-05-04 00:56:10|273.88|271.08|273.88|271.08|273.88|271.08|273.88|271.08|0
1651625780000|2022-05-04 00:56:20|274.01|271.21|273.95|271.15|274.01|271.21|273.88|271.08|0
1651625790000|2022-05-04 00:56:30|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1651625800000|2022-05-04 00:56:40|273.88|271.08|273.88|271.08|273.88|271.08|273.88|271.08|0
1651625820000|2022-05-04 00:57:00|273.75|270.95|273.75|270.95|273.75|270.95|273.75|270.95|0
1651625830000|2022-05-04 00:57:10|273.82|271.02|273.88|271.08|273.88|271.08|273.75|270.95|0
1651625840000|2022-05-04 00:57:20|273.82|271.02|273.88|271.08|273.88|271.08|273.82|271.02|0
1651625850000|2022-05-04 00:57:30|273.75|270.95|273.75|270.95|273.75|270.95|273.75|270.95|0
1651625860000|2022-05-04 00:57:40|273.88|271.08|273.88|271.08|273.88|271.08|273.88|271.08|0
1651625870000|2022-05-04 00:57:50|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1651625880000|2022-05-04 00:58:00|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651625890000|2022-05-04 00:58:10|274.01|271.21|274.01|271.21|274.14|271.34|274.01|271.21|0
1651625900000|2022-05-04 00:58:20|274.08|271.28|273.62|270.82|274.08|271.28|273.62|270.82|0
1651625920000|2022-05-04 00:58:40|273.75|270.95|273.69|270.89|273.75|270.95|273.62|270.82|0
1651625930000|2022-05-04 00:58:50|273.62|270.82|273.75|270.95|273.75|270.95|273.62|270.82|0
1651625940000|2022-05-04 00:59:00|273.88|271.08|273.75|270.95|273.88|271.08|273.75|270.95|0
1651625950000|2022-05-04 00:59:10|273.62|270.82|273.62|270.82|273.62|270.82|273.62|270.82|0
1651625960000|2022-05-04 00:59:20|273.69|270.89|273.62|270.82|273.75|270.95|273.62|270.82|0
1651625970000|2022-05-04 00:59:30|273.75|270.95|273.75|270.95|273.75|270.95|273.75|270.95|0
1651625980000|2022-05-04 00:59:40|273.82|271.02|273.75|270.95|273.82|271.02|273.75|270.95|0
1651626000000|2022-05-04 01:00:00|273.62|270.82|273.62|270.82|273.62|270.82|273.56|270.76|0
1651626010000|2022-05-04 01:00:10|273.56|270.76|273.56|270.76|273.56|270.76|273.49|270.69|0
1651626020000|2022-05-04 01:00:20|273.62|270.82|273.69|270.89|273.75|270.95|273.62|270.82|0
1651626030000|2022-05-04 01:00:30|273.75|270.95|273.62|270.82|273.75|270.95|273.62|270.82|0
1651626040000|2022-05-04 01:00:40|273.75|270.95|273.75|270.95|273.75|270.95|273.75|270.95|0
1651626060000|2022-05-04 01:01:00|273.69|270.89|273.69|270.89|273.69|270.89|273.69|270.89|0
1651626070000|2022-05-04 01:01:10|273.62|270.82|273.62|270.82|273.62|270.82|273.62|270.82|0
1651626080000|2022-05-04 01:01:20|273.49|270.69|273.49|270.69|273.49|270.69|273.49|270.69|0
1651626090000|2022-05-04 01:01:30|273.23|270.43|273.23|270.43|273.23|270.43|273.23|270.43|0
1651626100000|2022-05-04 01:01:40|273.3|270.5|273.3|270.5|273.3|270.5|273.23|270.43|0
1651626110000|2022-05-04 01:01:50|273.23|270.43|272.84|270.04|273.23|270.43|272.84|270.04|0
1651626120000|2022-05-04 01:02:00|272.91|270.11|272.97|270.17|272.97|270.17|272.91|270.11|0
1651626130000|2022-05-04 01:02:10|272.84|270.04|272.91|270.11|272.91|270.11|272.84|270.04|0
1651626140000|2022-05-04 01:02:20|272.97|270.17|273.23|270.43|273.23|270.43|272.97|270.17|0
1651626160000|2022-05-04 01:02:40|273.36|270.56|273.3|270.5|273.43|270.63|273.3|270.5|0
1651626170000|2022-05-04 01:02:50|273.36|270.56|273.49|270.69|273.49|270.69|273.36|270.56|0
1651626180000|2022-05-04 01:03:00|273.62|270.82|273.88|271.08|273.88|271.08|273.62|270.82|0
1651626190000|2022-05-04 01:03:10|273.75|270.95|273.75|270.95|273.75|270.95|273.75|270.95|0
1651626210000|2022-05-04 01:03:30|273.62|270.82|273.56|270.76|273.62|270.82|273.56|270.76|0
1651626220000|2022-05-04 01:03:40|273.36|270.56|273.36|270.56|273.36|270.56|273.23|270.43|0
1651626240000|2022-05-04 01:04:00|273.23|270.43|273.23|270.43|273.23|270.43|273.23|270.43|0
1651626250000|2022-05-04 01:04:10|273.1|270.3|273.1|270.3|273.1|270.3|273.1|270.3|0
1651626260000|2022-05-04 01:04:20|273.17|270.37|273.23|270.43|273.23|270.43|273.17|270.37|0
1651626290000|2022-05-04 01:04:50|273.1|270.3|273.1|270.3|273.1|270.3|273.1|270.3|0
1651626300000|2022-05-04 01:05:00|273.04|270.24|272.97|270.17|273.04|270.24|272.97|270.17|0
1651626310000|2022-05-04 01:05:10|273.1|270.3|273.17|270.37|273.23|270.43|273.1|270.3|0
1651626320000|2022-05-04 01:05:20|273.23|270.43|273.23|270.43|273.23|270.43|273.23|270.43|0
1651626330000|2022-05-04 01:05:30|273.1|270.3|273.1|270.3|273.1|270.3|273.1|270.3|0
1651626340000|2022-05-04 01:05:40|272.97|270.17|272.97|270.17|272.97|270.17|272.97|270.17|0
1651626370000|2022-05-04 01:06:10|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1651626390000|2022-05-04 01:06:30|272.78|269.98|272.84|270.04|272.84|270.04|272.78|269.98|0
1651626400000|2022-05-04 01:06:40|272.71|269.91|272.84|270.04|272.84|270.04|272.71|269.91|0
1651626410000|2022-05-04 01:06:50|272.97|270.17|272.97|270.17|272.97|270.17|272.97|270.17|0
1651626420000|2022-05-04 01:07:00|273.04|270.24|272.97|270.17|273.04|270.24|272.97|270.17|0
1651626430000|2022-05-04 01:07:10|273.04|270.24|272.97|270.17|273.04|270.24|272.97|270.17|0
1651626460000|2022-05-04 01:07:40|273.1|270.3|273.1|270.3|273.1|270.3|273.1|270.3|0
1651626470000|2022-05-04 01:07:50|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651626480000|2022-05-04 01:08:00|273.1|270.3|273.17|270.37|273.23|270.43|273.1|270.3|0
1651626490000|2022-05-04 01:08:10|273.23|270.43|273.17|270.37|273.23|270.43|273.17|270.37|0
1651626500000|2022-05-04 01:08:20|273.1|270.3|273.1|270.3|273.1|270.3|273.1|270.3|0
1651626520000|2022-05-04 01:08:40|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1651626530000|2022-05-04 01:08:50|273.1|270.3|273.1|270.3|273.1|270.3|273.1|270.3|0
1651626550000|2022-05-04 01:09:10|273.16|270.36|273.23|270.43|273.23|270.43|273.16|270.36|0
1651626570000|2022-05-04 01:09:30|273.36|270.56|273.36|270.56|273.36|270.56|273.36|270.56|0
1651626580000|2022-05-04 01:09:40|273.23|270.43|273.1|270.3|273.23|270.43|273.1|270.3|0
1651626590000|2022-05-04 01:09:50|273.23|270.43|273.23|270.43|273.23|270.43|273.23|270.43|0
1651626630000|2022-05-04 01:10:30|273.36|270.56|273.36|270.56|273.36|270.56|273.36|270.56|0
1651626660000|2022-05-04 01:11:00|273.29|270.49|273.29|270.49|273.36|270.56|273.23|270.43|0
1651626670000|2022-05-04 01:11:10|273.23|270.43|273.29|270.49|273.29|270.49|273.23|270.43|0
1651626680000|2022-05-04 01:11:20|273.16|270.36|273.35|270.55|273.35|270.55|273.16|270.36|0
1651626690000|2022-05-04 01:11:30|273.23|270.43|273.23|270.43|273.23|270.43|273.16|270.36|0
1651626720000|2022-05-04 01:12:00|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1651626730000|2022-05-04 01:12:10|273.16|270.36|273.16|270.36|273.22|270.42|273.16|270.36|0
1651626740000|2022-05-04 01:12:20|273.1|270.3|273.1|270.3|273.1|270.3|273.1|270.3|0
1651626760000|2022-05-04 01:12:40|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1651626770000|2022-05-04 01:12:50|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1651626780000|2022-05-04 01:13:00|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651626800000|2022-05-04 01:13:20|273.22|270.42|273.09|270.29|273.22|270.42|273.09|270.29|0
1651626810000|2022-05-04 01:13:30|273.03|270.23|273.09|270.29|273.09|270.29|273.03|270.23|0
1651626820000|2022-05-04 01:13:40|272.97|270.17|272.97|270.17|272.97|270.17|272.97|270.17|0
1651626830000|2022-05-04 01:13:50|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1651626840000|2022-05-04 01:14:00|273.09|270.29|273.03|270.23|273.09|270.29|273.03|270.23|0
1651626850000|2022-05-04 01:14:10|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651626860000|2022-05-04 01:14:20|273.03|270.23|272.96|270.16|273.03|270.23|272.96|270.16|0
1651626870000|2022-05-04 01:14:30|273.03|270.23|273.09|270.29|273.09|270.29|273.03|270.23|0
1651626880000|2022-05-04 01:14:40|273.03|270.23|272.58|269.78|273.09|270.29|272.58|269.78|0
1651626890000|2022-05-04 01:14:50|272.51|269.71|272.58|269.78|272.58|269.78|272.51|269.71|0
1651626900000|2022-05-04 01:15:00|272.64|269.84|272.71|269.91|272.71|269.91|272.58|269.78|0
1651626910000|2022-05-04 01:15:10|272.58|269.78|272.58|269.78|272.58|269.78|272.58|269.78|0
1651626920000|2022-05-04 01:15:20|272.45|269.65|272.32|269.52|272.45|269.65|272.32|269.52|0
1651626930000|2022-05-04 01:15:30|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1651626940000|2022-05-04 01:15:40|272.51|269.71|272.45|269.65|272.51|269.71|272.45|269.65|0
1651626950000|2022-05-04 01:15:50|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1651626960000|2022-05-04 01:16:00|272.38|269.58|272.45|269.65|272.45|269.65|272.38|269.58|0
1651626970000|2022-05-04 01:16:10|272.58|269.78|272.7|269.9|272.7|269.9|272.58|269.78|0
1651626990000|2022-05-04 01:16:30|272.51|269.71|272.58|269.78|272.58|269.78|272.51|269.71|0
1651627000000|2022-05-04 01:16:40|272.7|269.9|272.7|269.9|272.7|269.9|272.7|269.9|0
1651627010000|2022-05-04 01:16:50|272.58|269.78|272.45|269.65|272.58|269.78|272.45|269.65|0
1651627020000|2022-05-04 01:17:00|272.32|269.52|272.19|269.39|272.32|269.52|272.19|269.39|0
1651627040000|2022-05-04 01:17:20|272.32|269.52|272.45|269.65|272.45|269.65|272.32|269.52|0
1651627050000|2022-05-04 01:17:30|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1651627080000|2022-05-04 01:18:00|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1651627090000|2022-05-04 01:18:10|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1651627110000|2022-05-04 01:18:30|272.44|269.64|272.51|269.71|272.51|269.71|272.44|269.64|0
1651627120000|2022-05-04 01:18:40|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1651627140000|2022-05-04 01:19:00|272.25|269.45|272.19|269.39|272.25|269.45|272.19|269.39|0
1651627150000|2022-05-04 01:19:10|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1651627170000|2022-05-04 01:19:30|271.93|269.13|271.54|268.74|271.93|269.13|271.54|268.74|0
1651627180000|2022-05-04 01:19:40|271.41|268.61|271.8|269|271.8|269|271.41|268.61|0
1651627190000|2022-05-04 01:19:50|271.93|269.13|272.06|269.26|272.06|269.26|271.93|269.13|0
1651627200000|2022-05-04 01:20:00|271.8|269|271.93|269.13|271.93|269.13|271.8|269|0
1651627210000|2022-05-04 01:20:10|271.8|269|271.93|269.13|271.93|269.13|271.8|269|0
1651627220000|2022-05-04 01:20:20|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1651627240000|2022-05-04 01:20:40|271.93|269.13|271.8|269|271.93|269.13|271.8|269|0
1651627250000|2022-05-04 01:20:50|271.86|269.06|272.06|269.26|272.06|269.26|271.86|269.06|0
1651627260000|2022-05-04 01:21:00|272.12|269.32|272.06|269.26|272.12|269.32|272.06|269.26|0
1651627270000|2022-05-04 01:21:10|272.18|269.38|272.18|269.38|272.18|269.38|272.06|269.26|0
1651627280000|2022-05-04 01:21:20|272.06|269.26|272.06|269.26|272.06|269.26|271.93|269.13|0
1651627290000|2022-05-04 01:21:30|271.99|269.19|272.06|269.26|272.06|269.26|271.99|269.19|0
1651627300000|2022-05-04 01:21:40|271.99|269.19|272.06|269.26|272.06|269.26|271.99|269.19|0
1651627310000|2022-05-04 01:21:50|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1651627320000|2022-05-04 01:22:00|271.93|269.13|271.93|269.13|271.93|269.13|271.93|269.13|0
1651627330000|2022-05-04 01:22:10|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1651627340000|2022-05-04 01:22:20|272.05|269.25|271.93|269.13|272.05|269.25|271.93|269.13|0
1651627350000|2022-05-04 01:22:30|271.99|269.19|271.93|269.13|271.99|269.19|271.93|269.13|0
1651627370000|2022-05-04 01:22:50|271.8|269|271.8|269|271.8|269|271.8|269|0
1651627390000|2022-05-04 01:23:10|271.73|268.93|271.8|269|271.8|269|271.73|268.93|0
1651627400000|2022-05-04 01:23:20|271.93|269.13|271.93|269.13|271.93|269.13|271.93|269.13|0
1651627410000|2022-05-04 01:23:30|271.8|269|271.67|268.87|271.8|269|271.67|268.87|0
1651627420000|2022-05-04 01:23:40|271.73|268.93|271.67|268.87|271.73|268.93|271.67|268.87|0
1651627430000|2022-05-04 01:23:50|271.73|268.93|271.8|269|271.8|269|271.67|268.87|0
1651627440000|2022-05-04 01:24:00|271.73|268.93|271.73|268.93|271.73|268.93|271.73|268.93|0
1651627450000|2022-05-04 01:24:10|271.8|269|271.8|269|271.8|269|271.8|269|0
1651627460000|2022-05-04 01:24:20|271.67|268.87|271.67|268.87|271.67|268.87|271.67|268.87|0
1651627480000|2022-05-04 01:24:40|271.73|268.93|271.8|269|271.8|269|271.67|268.87|0
1651627490000|2022-05-04 01:24:50|271.67|268.87|271.73|268.93|271.73|268.93|271.67|268.87|0
1651627500000|2022-05-04 01:25:00|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1651627520000|2022-05-04 01:25:20|272.05|269.25|272.05|269.25|272.05|269.25|272.05|269.25|0
1651627550000|2022-05-04 01:25:50|271.92|269.12|271.79|268.99|271.92|269.12|271.79|268.99|0
1651627560000|2022-05-04 01:26:00|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1651627590000|2022-05-04 01:26:30|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1651627600000|2022-05-04 01:26:40|271.79|268.99|271.79|268.99|271.79|268.99|271.79|268.99|0
1651627620000|2022-05-04 01:27:00|271.66|268.86|271.54|268.74|271.66|268.86|271.54|268.74|0
1651627630000|2022-05-04 01:27:10|271.73|268.93|271.66|268.86|271.79|268.99|271.66|268.86|0
1651627650000|2022-05-04 01:27:30|271.6|268.8|271.66|268.86|271.66|268.86|271.6|268.8|0
1651627670000|2022-05-04 01:27:50|271.6|268.8|271.54|268.74|271.6|268.8|271.54|268.74|0
1651627680000|2022-05-04 01:28:00|271.6|268.8|271.54|268.74|271.6|268.8|271.54|268.74|0
1651627690000|2022-05-04 01:28:10|271.6|268.8|271.54|268.74|271.6|268.8|271.54|268.74|0
1651627700000|2022-05-04 01:28:20|271.41|268.61|271.41|268.61|271.41|268.61|271.41|268.61|0
1651627720000|2022-05-04 01:28:40|271.28|268.48|271.28|268.48|271.28|268.48|271.28|268.48|0
1651627730000|2022-05-04 01:28:50|271.15|268.35|271.28|268.48|271.28|268.48|271.15|268.35|0
1651627740000|2022-05-04 01:29:00|271.34|268.54|271.15|268.35|271.34|268.54|271.15|268.35|0
1651627750000|2022-05-04 01:29:10|271.22|268.42|271.15|268.35|271.28|268.48|271.15|268.35|0
1651627760000|2022-05-04 01:29:20|271.02|268.22|271.02|268.22|271.02|268.22|271.02|268.22|0
1651627770000|2022-05-04 01:29:30|271.09|268.29|271.09|268.29|271.09|268.29|271.02|268.22|0
1651627780000|2022-05-04 01:29:40|271.02|268.22|271.02|268.22|271.02|268.22|271.02|268.22|0
1651627790000|2022-05-04 01:29:50|271.15|268.35|271.15|268.35|271.15|268.35|271.15|268.35|0
1651627800000|2022-05-04 01:30:00|271.02|268.22|271.02|268.22|271.02|268.22|270.89|268.09|0
1651627810000|2022-05-04 01:30:10|271.15|268.35|271.41|268.61|271.41|268.61|271.15|268.35|0
1651627820000|2022-05-04 01:30:20|271.53|268.73|271.28|268.48|271.53|268.73|271.28|268.48|0
1651627830000|2022-05-04 01:30:30|271.21|268.41|271.02|268.22|271.28|268.48|271.02|268.22|0
1651627840000|2022-05-04 01:30:40|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1651627850000|2022-05-04 01:30:50|271.02|268.22|270.89|268.09|271.02|268.22|270.89|268.09|0
1651627860000|2022-05-04 01:31:00|271.02|268.22|271.02|268.22|271.02|268.22|271.02|268.22|0
1651627870000|2022-05-04 01:31:10|270.96|268.16|270.89|268.09|271.02|268.22|270.89|268.09|0
1651627880000|2022-05-04 01:31:20|270.76|267.96|270.76|267.96|270.76|267.96|270.76|267.96|0
1651627890000|2022-05-04 01:31:30|270.83|268.03|270.76|267.96|270.83|268.03|270.76|267.96|0
1651627900000|2022-05-04 01:31:40|270.63|267.83|270.5|267.7|270.63|267.83|270.5|267.7|0
1651627910000|2022-05-04 01:31:50|270.44|267.64|270.37|267.57|270.44|267.64|270.37|267.57|0
1651627920000|2022-05-04 01:32:00|270.5|267.7|270.5|267.7|270.5|267.7|270.37|267.57|0
1651627930000|2022-05-04 01:32:10|270.63|267.83|270.76|267.96|270.76|267.96|270.63|267.83|0
1651627940000|2022-05-04 01:32:20|270.63|267.83|270.7|267.9|270.7|267.9|270.63|267.83|0
1651627950000|2022-05-04 01:32:30|270.76|267.96|270.76|267.96|270.76|267.96|270.76|267.96|0
1651627980000|2022-05-04 01:33:00|270.63|267.83|270.5|267.7|270.63|267.83|270.5|267.7|0
1651627990000|2022-05-04 01:33:10|270.37|267.57|270.44|267.64|270.5|267.7|270.37|267.57|0
1651628000000|2022-05-04 01:33:20|270.37|267.57|270.57|267.77|270.57|267.77|270.37|267.57|0
1651628010000|2022-05-04 01:33:30|270.63|267.83|270.63|267.83|270.63|267.83|270.63|267.83|0
1651628020000|2022-05-04 01:33:40|270.57|267.77|270.57|267.77|270.63|267.83|270.57|267.77|0
1651628030000|2022-05-04 01:33:50|270.63|267.83|270.63|267.83|270.63|267.83|270.5|267.7|0
1651628040000|2022-05-04 01:34:00|270.57|267.77|270.5|267.7|270.57|267.77|270.5|267.7|0
1651628050000|2022-05-04 01:34:10|270.63|267.83|270.76|267.96|270.76|267.96|270.63|267.83|0
1651628060000|2022-05-04 01:34:20|270.7|267.9|270.63|267.83|270.7|267.9|270.63|267.83|0
1651628070000|2022-05-04 01:34:30|270.7|267.9|270.63|267.83|270.7|267.9|270.63|267.83|0
1651628100000|2022-05-04 01:35:00|270.5|267.7|270.5|267.7|270.5|267.7|270.5|267.7|0
1651628110000|2022-05-04 01:35:10|270.63|267.83|270.76|267.96|270.76|267.96|270.63|267.83|0
1651628140000|2022-05-04 01:35:40|270.89|268.09|270.82|268.02|270.89|268.09|270.82|268.02|0
1651628150000|2022-05-04 01:35:50|270.89|268.09|270.89|268.09|270.89|268.09|270.89|268.09|0
1651628160000|2022-05-04 01:36:00|271.02|268.22|270.89|268.09|271.02|268.22|270.89|268.09|0
1651628180000|2022-05-04 01:36:20|270.82|268.02|270.89|268.09|270.89|268.09|270.82|268.02|0
1651628190000|2022-05-04 01:36:30|270.82|268.02|270.82|268.02|270.82|268.02|270.82|268.02|0
1651628200000|2022-05-04 01:36:40|270.89|268.09|270.76|267.96|270.89|268.09|270.76|267.96|0
1651628210000|2022-05-04 01:36:50|270.89|268.09|270.89|268.09|270.89|268.09|270.89|268.09|0
1651628220000|2022-05-04 01:37:00|270.95|268.15|270|267.2|271.01|268.21|270|267.2|0
1651628230000|2022-05-04 01:37:10|269.35|266.55|269.35|266.55|269.55|266.75|269.35|266.55|0
1651628250000|2022-05-04 01:37:30|269.23|266.43|269.1|266.3|269.23|266.43|269.1|266.3|0
1651628260000|2022-05-04 01:37:40|269.03|266.23|268.97|266.17|269.03|266.23|268.97|266.17|0
1651628270000|2022-05-04 01:37:50|268.84|266.04|268.97|266.17|268.97|266.17|268.84|266.04|0
1651628280000|2022-05-04 01:38:00|269.1|266.3|269.61|266.81|269.61|266.81|269.1|266.3|0
1651628290000|2022-05-04 01:38:10|269.48|266.68|269.61|266.81|269.61|266.81|269.48|266.68|0
1651628310000|2022-05-04 01:38:30|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1651628320000|2022-05-04 01:38:40|269.48|266.68|269.61|266.81|269.61|266.81|269.48|266.68|0
1651628330000|2022-05-04 01:38:50|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1651628360000|2022-05-04 01:39:20|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1651628370000|2022-05-04 01:39:30|269.61|266.81|269.48|266.68|269.61|266.81|269.48|266.68|0
1651628380000|2022-05-04 01:39:40|269.55|266.75|269.61|266.81|269.61|266.81|269.55|266.75|0
1651628400000|2022-05-04 01:40:00|269.48|266.68|269.55|266.75|269.55|266.75|269.48|266.68|0
1651628410000|2022-05-04 01:40:10|269.48|266.68|269.48|266.68|269.48|266.68|269.35|266.55|0
1651628420000|2022-05-04 01:40:20|269.35|266.55|269.35|266.55|269.42|266.62|269.35|266.55|0
1651628430000|2022-05-04 01:40:30|269.42|266.62|269.22|266.42|269.42|266.62|269.22|266.42|0
1651628440000|2022-05-04 01:40:40|269.35|266.55|269.35|266.55|269.35|266.55|269.29|266.49|0
1651628450000|2022-05-04 01:40:50|269.22|266.42|269.09|266.29|269.22|266.42|269.09|266.29|0
1651628510000|2022-05-04 01:41:50|269.03|266.23|269.22|266.42|269.22|266.42|269.03|266.23|0
1651628520000|2022-05-04 01:42:00|269.35|266.55|269.35|266.55|269.35|266.55|269.35|266.55|0
1651628530000|2022-05-04 01:42:10|269.42|266.62|269.29|266.49|269.42|266.62|269.22|266.42|0
1651628540000|2022-05-04 01:42:20|269.35|266.55|269.35|266.55|269.35|266.55|269.35|266.55|0
1651628570000|2022-05-04 01:42:50|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1651628580000|2022-05-04 01:43:00|269.35|266.55|269.35|266.55|269.35|266.55|269.35|266.55|0
1651628590000|2022-05-04 01:43:10|269.22|266.42|269.16|266.36|269.22|266.42|269.16|266.36|0
1651628600000|2022-05-04 01:43:20|269.22|266.42|268.96|266.16|269.22|266.42|268.96|266.16|0
1651628610000|2022-05-04 01:43:30|268.84|266.04|268.96|266.16|268.96|266.16|268.84|266.04|0
1651628620000|2022-05-04 01:43:40|268.84|266.04|268.84|266.04|268.84|266.04|268.84|266.04|0
1651628630000|2022-05-04 01:43:50|268.96|266.16|268.9|266.1|268.96|266.16|268.9|266.1|0
1651628640000|2022-05-04 01:44:00|268.96|266.16|268.96|266.16|268.96|266.16|268.96|266.16|0
1651628660000|2022-05-04 01:44:20|268.9|266.1|268.84|266.04|268.9|266.1|268.84|266.04|0
1651628680000|2022-05-04 01:44:40|268.77|265.97|268.71|265.91|268.77|265.97|268.71|265.91|0
1651628690000|2022-05-04 01:44:50|268.84|266.04|268.96|266.16|268.96|266.16|268.84|266.04|0
1651628700000|2022-05-04 01:45:00|268.71|265.91|268.77|265.97|268.77|265.97|268.71|265.91|0
1651628710000|2022-05-04 01:45:10|268.83|266.03|268.83|266.03|268.83|266.03|268.77|265.97|0
1651628720000|2022-05-04 01:45:20|268.77|265.97|268.9|266.1|268.9|266.1|268.77|265.97|0
1651628730000|2022-05-04 01:45:30|268.96|266.16|269.09|266.29|269.09|266.29|268.96|266.16|0
1651628740000|2022-05-04 01:45:40|269.03|266.23|269.03|266.23|269.09|266.29|268.96|266.16|0
1651628750000|2022-05-04 01:45:50|269.09|266.29|268.83|266.03|269.09|266.29|268.83|266.03|0
1651628760000|2022-05-04 01:46:00|268.96|266.16|268.9|266.1|268.96|266.16|268.9|266.1|0
1651628770000|2022-05-04 01:46:10|268.96|266.16|269.09|266.29|269.09|266.29|268.96|266.16|0
1651628780000|2022-05-04 01:46:20|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1651628790000|2022-05-04 01:46:30|269.16|266.36|269.09|266.29|269.22|266.42|269.09|266.29|0
1651628810000|2022-05-04 01:46:50|268.96|266.16|269.03|266.23|269.03|266.23|268.96|266.16|0
1651628820000|2022-05-04 01:47:00|269.09|266.29|269.35|266.55|269.35|266.55|269.09|266.29|0
1651628830000|2022-05-04 01:47:10|269.48|266.68|269.48|266.68|269.61|266.81|269.48|266.68|0
1651628840000|2022-05-04 01:47:20|269.09|266.29|269.09|266.29|269.22|266.42|269.09|266.29|0
1651628850000|2022-05-04 01:47:30|269.22|266.42|269.48|266.68|269.48|266.68|269.22|266.42|0
1651628860000|2022-05-04 01:47:40|269.35|266.55|269.48|266.68|269.48|266.68|269.35|266.55|0
1651628870000|2022-05-04 01:47:50|269.6|266.8|269.48|266.68|269.6|266.8|269.48|266.68|0
1651628880000|2022-05-04 01:48:00|269.35|266.55|269.41|266.61|269.48|266.68|269.35|266.55|0
1651628890000|2022-05-04 01:48:10|269.35|266.55|269.35|266.55|269.35|266.55|269.35|266.55|0
1651628900000|2022-05-04 01:48:20|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1651628910000|2022-05-04 01:48:30|269.35|266.55|269.41|266.61|269.41|266.61|269.35|266.55|0
1651628920000|2022-05-04 01:48:40|269.35|266.55|269.48|266.68|269.48|266.68|269.35|266.55|0
1651628930000|2022-05-04 01:48:50|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1651628960000|2022-05-04 01:49:20|269.48|266.68|269.41|266.61|269.48|266.68|269.35|266.55|0
1651628970000|2022-05-04 01:49:30|269.35|266.55|269.48|266.68|269.48|266.68|269.35|266.55|0
1651628980000|2022-05-04 01:49:40|269.41|266.61|269.35|266.55|269.41|266.61|269.35|266.55|0
1651628990000|2022-05-04 01:49:50|269.41|266.61|269.35|266.55|269.47|266.67|269.35|266.55|0
1651629000000|2022-05-04 01:50:00|269.47|266.67|269.54|266.74|269.54|266.74|269.47|266.67|0
1651629010000|2022-05-04 01:50:10|269.47|266.67|269.47|266.67|269.47|266.67|269.35|266.55|0
1651629020000|2022-05-04 01:50:20|269.6|266.8|269.47|266.67|269.6|266.8|269.41|266.61|0
1651629050000|2022-05-04 01:50:50|269.54|266.74|269.6|266.8|269.6|266.8|269.47|266.67|0
1651629070000|2022-05-04 01:51:10|269.47|266.67|269.54|266.74|269.6|266.8|269.47|266.67|0
1651629080000|2022-05-04 01:51:20|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1651629090000|2022-05-04 01:51:30|269.41|266.61|269.47|266.67|269.47|266.67|269.41|266.61|0
1651629100000|2022-05-04 01:51:40|269.35|266.55|269.41|266.61|269.41|266.61|269.35|266.55|0
1651629110000|2022-05-04 01:51:50|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1651629120000|2022-05-04 01:52:00|269.54|266.74|269.6|266.8|269.6|266.8|269.54|266.74|0
1651629150000|2022-05-04 01:52:30|269.54|266.74|269.54|266.74|269.6|266.8|269.47|266.67|0
1651629160000|2022-05-04 01:52:40|269.47|266.67|269.6|266.8|269.6|266.8|269.47|266.67|0
1651629190000|2022-05-04 01:53:10|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1651629200000|2022-05-04 01:53:20|269.34|266.54|269.34|266.54|269.34|266.54|269.28|266.48|0
1651629210000|2022-05-04 01:53:30|269.47|266.67|269.34|266.54|269.47|266.67|269.34|266.54|0
1651629230000|2022-05-04 01:53:50|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1651629240000|2022-05-04 01:54:00|269.6|266.8|269.47|266.67|269.6|266.8|269.47|266.67|0
1651629260000|2022-05-04 01:54:20|269.34|266.54|269.34|266.54|269.34|266.54|269.34|266.54|0
1651629280000|2022-05-04 01:54:40|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1651629330000|2022-05-04 01:55:30|269.54|266.74|269.6|266.8|269.6|266.8|269.54|266.74|0
1651629340000|2022-05-04 01:55:40|269.34|266.54|269.47|266.67|269.47|266.67|269.34|266.54|0
1651629350000|2022-05-04 01:55:50|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1651629360000|2022-05-04 01:56:00|269.47|266.67|269.34|266.54|269.47|266.67|269.34|266.54|0
1651629370000|2022-05-04 01:56:10|269.41|266.61|269.34|266.54|269.41|266.61|269.34|266.54|0
1651629380000|2022-05-04 01:56:20|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1651629390000|2022-05-04 01:56:30|269.54|266.74|269.6|266.8|269.6|266.8|269.54|266.74|0
1651629400000|2022-05-04 01:56:40|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1651629410000|2022-05-04 01:56:50|269.54|266.74|269.54|266.74|269.54|266.74|269.54|266.74|0
1651629420000|2022-05-04 01:57:00|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1651629440000|2022-05-04 01:57:20|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1651629460000|2022-05-04 01:57:40|269.6|266.8|269.73|266.93|269.73|266.93|269.6|266.8|0
1651629470000|2022-05-04 01:57:50|269.47|266.67|269.73|266.93|269.73|266.93|269.47|266.67|0
1651629480000|2022-05-04 01:58:00|269.86|267.06|269.99|267.19|269.99|267.19|269.86|267.06|0
1651629490000|2022-05-04 01:58:10|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1651629500000|2022-05-04 01:58:20|269.99|267.19|269.86|267.06|269.99|267.19|269.86|267.06|0
1651629510000|2022-05-04 01:58:30|269.73|266.93|269.6|266.8|269.73|266.93|269.6|266.8|0
1651629520000|2022-05-04 01:58:40|269.86|267.06|269.79|266.99|269.86|267.06|269.79|266.99|0
1651629530000|2022-05-04 01:58:50|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1651629540000|2022-05-04 01:59:00|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1651629550000|2022-05-04 01:59:10|269.92|267.12|269.98|267.18|269.98|267.18|269.92|267.12|0
1651629560000|2022-05-04 01:59:20|269.86|267.06|269.92|267.12|269.92|267.12|269.86|267.06|0
1651629570000|2022-05-04 01:59:30|269.86|267.06|269.73|266.93|269.86|267.06|269.73|266.93|0
1651629580000|2022-05-04 01:59:40|269.79|266.99|269.73|266.93|269.79|266.99|269.73|266.93|0
1651629600000|2022-05-04 02:00:00|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1651629610000|2022-05-04 02:00:10|269.47|266.67|269.6|266.8|269.6|266.8|269.47|266.67|0
1651629620000|2022-05-04 02:00:20|269.66|266.86|269.85|267.05|269.85|267.05|269.66|266.86|0
1651629630000|2022-05-04 02:00:30|269.79|266.99|269.79|266.99|269.85|267.05|269.79|266.99|0
1651629640000|2022-05-04 02:00:40|269.85|267.05|269.85|267.05|269.85|267.05|269.79|266.99|0
1651629660000|2022-05-04 02:01:00|269.79|266.99|269.73|266.93|269.85|267.05|269.73|266.93|0
1651629670000|2022-05-04 02:01:10|269.66|266.86|269.6|266.8|269.66|266.86|269.6|266.8|0
1651629680000|2022-05-04 02:01:20|269.66|266.86|269.6|266.8|269.66|266.86|269.6|266.8|0
1651629700000|2022-05-04 02:01:40|269.53|266.73|269.34|266.54|269.53|266.73|269.34|266.54|0
1651629710000|2022-05-04 02:01:50|269.21|266.41|269.08|266.28|269.21|266.41|269.08|266.28|0
1651629720000|2022-05-04 02:02:00|269.34|266.54|269.34|266.54|269.34|266.54|269.34|266.54|0
1651629730000|2022-05-04 02:02:10|269.28|266.48|269.28|266.48|269.28|266.48|269.21|266.41|0
1651629740000|2022-05-04 02:02:20|269.34|266.54|269.34|266.54|269.34|266.54|269.34|266.54|0
1651629750000|2022-05-04 02:02:30|269.21|266.41|269.08|266.28|269.21|266.41|269.08|266.28|0
1651629760000|2022-05-04 02:02:40|268.95|266.15|268.7|265.9|268.95|266.15|268.7|265.9|0
1651629770000|2022-05-04 02:02:50|268.44|265.64|268.57|265.77|268.63|265.83|268.44|265.64|0
1651629780000|2022-05-04 02:03:00|268.7|265.9|268.7|265.9|268.7|265.9|268.7|265.9|0
1651629790000|2022-05-04 02:03:10|268.76|265.96|268.95|266.15|268.95|266.15|268.76|265.96|0
1651629800000|2022-05-04 02:03:20|268.89|266.09|268.82|266.02|268.89|266.09|268.82|266.02|0
1651629810000|2022-05-04 02:03:30|268.95|266.15|269.08|266.28|269.08|266.28|268.95|266.15|0
1651629820000|2022-05-04 02:03:40|269.02|266.22|269.21|266.41|269.21|266.41|269.02|266.22|0
1651629840000|2022-05-04 02:04:00|269.08|266.28|268.95|266.15|269.21|266.41|268.95|266.15|0
1651629850000|2022-05-04 02:04:10|269.08|266.28|269.08|266.28|269.08|266.28|269.08|266.28|0
1651629860000|2022-05-04 02:04:20|269.15|266.35|269.21|266.41|269.21|266.41|269.08|266.28|0
1651629870000|2022-05-04 02:04:30|269.08|266.28|269.08|266.28|269.08|266.28|269.08|266.28|0
1651629880000|2022-05-04 02:04:40|269.15|266.35|269.21|266.41|269.21|266.41|269.08|266.28|0
1651629900000|2022-05-04 02:05:00|269.08|266.28|269.02|266.22|269.08|266.28|269.02|266.22|0
1651629910000|2022-05-04 02:05:10|268.95|266.15|268.95|266.15|268.95|266.15|268.95|266.15|0
1651629920000|2022-05-04 02:05:20|268.89|266.09|268.89|266.09|268.89|266.09|268.89|266.09|0
1651629930000|2022-05-04 02:05:30|268.82|266.02|268.82|266.02|268.82|266.02|268.76|265.96|0
1651629940000|2022-05-04 02:05:40|268.76|265.96|268.69|265.89|268.82|266.02|268.69|265.89|0
1651629950000|2022-05-04 02:05:50|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1651629960000|2022-05-04 02:06:00|268.89|266.09|268.82|266.02|268.89|266.09|268.69|265.89|0
1651629980000|2022-05-04 02:06:20|268.89|266.09|268.95|266.15|268.95|266.15|268.89|266.09|0
1651629990000|2022-05-04 02:06:30|268.82|266.02|268.69|265.89|268.82|266.02|268.69|265.89|0
1651630010000|2022-05-04 02:06:50|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1651630030000|2022-05-04 02:07:10|268.69|265.89|268.69|265.89|268.69|265.89|268.69|265.89|0
1651630050000|2022-05-04 02:07:30|268.76|265.96|268.82|266.02|268.82|266.02|268.69|265.89|0
1651630060000|2022-05-04 02:07:40|268.95|266.15|268.82|266.02|268.95|266.15|268.82|266.02|0
1651630080000|2022-05-04 02:08:00|268.69|265.89|268.82|266.02|268.82|266.02|268.69|265.89|0
1651630100000|2022-05-04 02:08:20|268.95|266.15|268.95|266.15|268.95|266.15|268.95|266.15|0
1651630130000|2022-05-04 02:08:50|269.08|266.28|269.08|266.28|269.08|266.28|269.08|266.28|0
1651630140000|2022-05-04 02:09:00|269.21|266.41|269.21|266.41|269.21|266.41|269.21|266.41|0
1651630170000|2022-05-04 02:09:30|268.95|266.15|269.08|266.28|269.08|266.28|268.95|266.15|0
1651630180000|2022-05-04 02:09:40|269.21|266.41|269.21|266.41|269.21|266.41|269.21|266.41|0
1651630190000|2022-05-04 02:09:50|269.08|266.28|269.08|266.28|269.21|266.41|269.08|266.28|0
1651630220000|2022-05-04 02:10:20|269.21|266.41|269.21|266.41|269.21|266.41|269.21|266.41|0
1651630260000|2022-05-04 02:11:00|269.27|266.47|269.27|266.47|269.27|266.47|269.27|266.47|0
1651630270000|2022-05-04 02:11:10|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1651630290000|2022-05-04 02:11:30|269.2|266.4|268.95|266.15|269.2|266.4|268.95|266.15|0
1651630300000|2022-05-04 02:11:40|269.08|266.28|269.08|266.28|269.08|266.28|269.08|266.28|0
1651630310000|2022-05-04 02:11:50|269.2|266.4|269.2|266.4|269.2|266.4|269.2|266.4|0
1651630350000|2022-05-04 02:12:30|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1651630360000|2022-05-04 02:12:40|269.46|266.66|269.33|266.53|269.46|266.66|269.33|266.53|0
1651630370000|2022-05-04 02:12:50|269.46|266.66|269.46|266.66|269.46|266.66|269.46|266.66|0
1651630380000|2022-05-04 02:13:00|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1651630390000|2022-05-04 02:13:10|269.46|266.66|269.46|266.66|269.46|266.66|269.46|266.66|0
1651630400000|2022-05-04 02:13:20|269.4|266.6|269.46|266.66|269.46|266.66|269.4|266.6|0
1651630410000|2022-05-04 02:13:30|269.33|266.53|269.46|266.66|269.46|266.66|269.33|266.53|0
1651630420000|2022-05-04 02:13:40|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1651630430000|2022-05-04 02:13:50|269.4|266.6|269.46|266.66|269.46|266.66|269.33|266.53|0
1651630450000|2022-05-04 02:14:10|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1651630460000|2022-05-04 02:14:20|269.46|266.66|269.46|266.66|269.46|266.66|269.46|266.66|0
1651630480000|2022-05-04 02:14:40|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1651630490000|2022-05-04 02:14:50|269.46|266.66|269.46|266.66|269.46|266.66|269.46|266.66|0
1651630520000|2022-05-04 02:15:20|269.59|266.79|269.72|266.92|269.72|266.92|269.59|266.79|0
1651630530000|2022-05-04 02:15:30|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1651630550000|2022-05-04 02:15:50|269.72|266.92|269.72|266.92|269.72|266.92|269.72|266.92|0
1651630560000|2022-05-04 02:16:00|269.85|267.05|269.85|267.05|269.85|267.05|269.85|267.05|0
1651630570000|2022-05-04 02:16:10|269.78|266.98|269.85|267.05|269.85|267.05|269.78|266.98|0
1651630590000|2022-05-04 02:16:30|269.72|266.92|269.72|266.92|269.72|266.92|269.72|266.92|0
1651630620000|2022-05-04 02:17:00|269.59|266.79|269.72|266.92|269.72|266.92|269.59|266.79|0
1651630630000|2022-05-04 02:17:10|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1651630680000|2022-05-04 02:18:00|269.46|266.66|269.46|266.66|269.46|266.66|269.46|266.66|0
1651630700000|2022-05-04 02:18:20|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1651630710000|2022-05-04 02:18:30|269.46|266.66|269.2|266.4|269.46|266.66|269.2|266.4|0
1651630750000|2022-05-04 02:19:10|269.07|266.27|269.07|266.27|269.07|266.27|269.07|266.27|0
1651630760000|2022-05-04 02:19:20|269.2|266.4|269.2|266.4|269.2|266.4|269.2|266.4|0
1651630770000|2022-05-04 02:19:30|269.27|266.47|269.2|266.4|269.27|266.47|269.2|266.4|0
1651630780000|2022-05-04 02:19:40|269.27|266.47|269.2|266.4|269.33|266.53|269.2|266.4|0
1651630790000|2022-05-04 02:19:50|269.14|266.34|269.07|266.27|269.14|266.34|269.07|266.27|0
1651630800000|2022-05-04 02:20:00|269.33|266.53|269.4|266.6|269.46|266.66|269.33|266.53|0
1651630810000|2022-05-04 02:20:10|269.46|266.66|269.65|266.85|269.65|266.85|269.46|266.66|0
1651630820000|2022-05-04 02:20:20|269.59|266.79|269.71|266.91|269.71|266.91|269.59|266.79|0
1651630830000|2022-05-04 02:20:30|269.59|266.79|269.65|266.85|269.65|266.85|269.59|266.79|0
1651630840000|2022-05-04 02:20:40|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1651630850000|2022-05-04 02:20:50|269.71|266.91|269.78|266.98|269.78|266.98|269.71|266.91|0
1651630860000|2022-05-04 02:21:00|269.84|267.04|269.84|267.04|269.84|267.04|269.84|267.04|0
1651630880000|2022-05-04 02:21:20|269.71|266.91|269.58|266.78|269.71|266.91|269.58|266.78|0
1651630890000|2022-05-04 02:21:30|269.46|266.66|269.58|266.78|269.58|266.78|269.46|266.66|0
1651630900000|2022-05-04 02:21:40|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1651630910000|2022-05-04 02:21:50|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1651630920000|2022-05-04 02:22:00|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1651630930000|2022-05-04 02:22:10|269.65|266.85|269.58|266.78|269.65|266.85|269.58|266.78|0
1651630950000|2022-05-04 02:22:30|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1651631000000|2022-05-04 02:23:20|269.65|266.85|269.65|266.85|269.65|266.85|269.65|266.85|0
1651631010000|2022-05-04 02:23:30|269.71|266.91|269.58|266.78|269.71|266.91|269.58|266.78|0
1651631030000|2022-05-04 02:23:50|269.52|266.72|269.71|266.91|269.71|266.91|269.52|266.72|0
1651631040000|2022-05-04 02:24:00|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1651631050000|2022-05-04 02:24:10|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1651631070000|2022-05-04 02:24:30|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1651631080000|2022-05-04 02:24:40|269.52|266.72|269.65|266.85|269.65|266.85|269.52|266.72|0
1651631090000|2022-05-04 02:24:50|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1651631100000|2022-05-04 02:25:00|269.45|266.65|269.45|266.65|269.45|266.65|269.45|266.65|0
1651631110000|2022-05-04 02:25:10|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1651631120000|2022-05-04 02:25:20|269.52|266.72|269.52|266.72|269.52|266.72|269.52|266.72|0
1651631130000|2022-05-04 02:25:30|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1651631160000|2022-05-04 02:26:00|269.71|266.91|269.58|266.78|269.71|266.91|269.58|266.78|0
1651631200000|2022-05-04 02:26:40|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1651631210000|2022-05-04 02:26:50|269.78|266.98|269.84|267.04|269.84|267.04|269.78|266.98|0
1651631220000|2022-05-04 02:27:00|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1651631250000|2022-05-04 02:27:30|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1651631270000|2022-05-04 02:27:50|269.52|266.72|269.58|266.78|269.58|266.78|269.45|266.65|0
1651631290000|2022-05-04 02:28:10|269.45|266.65|269.45|266.65|269.45|266.65|269.45|266.65|0
1651631340000|2022-05-04 02:29:00|269.32|266.52|269.32|266.52|269.32|266.52|269.32|266.52|0
1651631350000|2022-05-04 02:29:10|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1651631360000|2022-05-04 02:29:20|269.26|266.46|269.32|266.52|269.32|266.52|269.26|266.46|0
1651631370000|2022-05-04 02:29:30|269.45|266.65|269.45|266.65|269.45|266.65|269.45|266.65|0
1651631380000|2022-05-04 02:29:40|269.52|266.72|269.45|266.65|269.52|266.72|269.45|266.65|0
1651631390000|2022-05-04 02:29:50|269.52|266.72|269.58|266.78|269.58|266.78|269.52|266.72|0
1651631400000|2022-05-04 02:30:00|269.45|266.65|269.45|266.65|269.45|266.65|269.45|266.65|0
1651631410000|2022-05-04 02:30:10|269.52|266.72|269.45|266.65|269.52|266.72|269.45|266.65|0
1651631420000|2022-05-04 02:30:20|269.52|266.72|269.84|267.04|269.84|267.04|269.52|266.72|0
1651631440000|2022-05-04 02:30:40|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1651631450000|2022-05-04 02:30:50|269.65|266.85|269.58|266.78|269.65|266.85|269.58|266.78|0
1651631460000|2022-05-04 02:31:00|269.45|266.65|269.45|266.65|269.45|266.65|269.45|266.65|0
1651631480000|2022-05-04 02:31:20|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1651631500000|2022-05-04 02:31:40|269.65|266.85|269.84|267.04|269.84|267.04|269.65|266.85|0
1651631510000|2022-05-04 02:31:50|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1651631520000|2022-05-04 02:32:00|269.77|266.97|269.84|267.04|269.84|267.04|269.77|266.97|0
1651631530000|2022-05-04 02:32:10|269.77|266.97|269.77|266.97|269.77|266.97|269.77|266.97|0
1651631540000|2022-05-04 02:32:20|269.84|267.04|269.71|266.91|269.84|267.04|269.71|266.91|0
1651631570000|2022-05-04 02:32:50|269.64|266.84|269.64|266.84|269.64|266.84|269.64|266.84|0
1651631580000|2022-05-04 02:33:00|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1651631610000|2022-05-04 02:33:30|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1651631630000|2022-05-04 02:33:50|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1651631690000|2022-05-04 02:34:50|270.87|268.07|270.8|268|270.87|268.07|270.74|267.94|0
1651631700000|2022-05-04 02:35:00|270.87|268.07|271.25|268.45|271.25|268.45|270.74|267.94|0
1651631710000|2022-05-04 02:35:10|271|268.2|271|268.2|271|268.2|271|268.2|0
1651631720000|2022-05-04 02:35:20|270.87|268.07|271|268.2|271|268.2|270.87|268.07|0
1651631730000|2022-05-04 02:35:30|270.8|268|270.74|267.94|270.87|268.07|270.74|267.94|0
1651631740000|2022-05-04 02:35:40|270.8|268|270.87|268.07|270.87|268.07|270.8|268|0
1651631750000|2022-05-04 02:35:50|270.99|268.19|270.74|267.94|270.99|268.19|270.74|267.94|0
1651631760000|2022-05-04 02:36:00|270.67|267.87|270.67|267.87|270.67|267.87|270.61|267.81|0
1651631770000|2022-05-04 02:36:10|270.61|267.81|270.61|267.81|270.74|267.94|270.61|267.81|0
1651631790000|2022-05-04 02:36:30|270.48|267.68|270.48|267.68|270.48|267.68|270.48|267.68|0
1651631800000|2022-05-04 02:36:40|270.35|267.55|270.35|267.55|270.35|267.55|270.35|267.55|0
1651631810000|2022-05-04 02:36:50|270.22|267.42|270.16|267.36|270.22|267.42|270.16|267.36|0
1651631820000|2022-05-04 02:37:00|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1651631830000|2022-05-04 02:37:10|270.09|267.29|270.09|267.29|270.09|267.29|270.09|267.29|0
1651631850000|2022-05-04 02:37:30|270.16|267.36|270.22|267.42|270.22|267.42|270.16|267.36|0
1651631860000|2022-05-04 02:37:40|270.35|267.55|270.48|267.68|270.48|267.68|270.35|267.55|0
1651631870000|2022-05-04 02:37:50|270.42|267.62|270.35|267.55|270.42|267.62|270.35|267.55|0
1651631880000|2022-05-04 02:38:00|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1651631890000|2022-05-04 02:38:10|270.09|267.29|270.22|267.42|270.22|267.42|270.09|267.29|0
1651631900000|2022-05-04 02:38:20|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1651631910000|2022-05-04 02:38:30|270.22|267.42|270.22|267.42|270.22|267.42|270.09|267.29|0
1651631920000|2022-05-04 02:38:40|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1651631930000|2022-05-04 02:38:50|270.22|267.42|270.35|267.55|270.35|267.55|270.22|267.42|0
1651631940000|2022-05-04 02:39:00|270.22|267.42|270.22|267.42|270.29|267.49|270.22|267.42|0
1651631950000|2022-05-04 02:39:10|270.35|267.55|270.35|267.55|270.35|267.55|270.35|267.55|0
1651631960000|2022-05-04 02:39:20|270.48|267.68|270.48|267.68|270.48|267.68|270.48|267.68|0
1651631980000|2022-05-04 02:39:40|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1651631990000|2022-05-04 02:39:50|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1651632000000|2022-05-04 02:40:00|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1651632010000|2022-05-04 02:40:10|270.6|267.8|270.6|267.8|270.6|267.8|270.6|267.8|0
1651632020000|2022-05-04 02:40:20|270.48|267.68|270.48|267.68|270.48|267.68|270.48|267.68|0
1651632030000|2022-05-04 02:40:30|270.41|267.61|270.73|267.93|270.73|267.93|270.41|267.61|0
1651632040000|2022-05-04 02:40:40|270.67|267.87|270.86|268.06|270.86|268.06|270.67|267.87|0
1651632050000|2022-05-04 02:40:50|270.8|268|270.8|268|270.8|268|270.8|268|0
1651632060000|2022-05-04 02:41:00|270.73|267.93|270.8|268|270.8|268|270.73|267.93|0
1651632070000|2022-05-04 02:41:10|270.67|267.87|270.6|267.8|270.73|267.93|270.6|267.8|0
1651632080000|2022-05-04 02:41:20|270.73|267.93|270.99|268.19|270.99|268.19|270.73|267.93|0
1651632090000|2022-05-04 02:41:30|270.86|268.06|270.86|268.06|270.99|268.19|270.86|268.06|0
1651632100000|2022-05-04 02:41:40|270.99|268.19|271.38|268.58|271.38|268.58|270.99|268.19|0
1651632130000|2022-05-04 02:42:10|271.64|268.84|271.9|269.1|271.9|269.1|271.64|268.84|0
1651632140000|2022-05-04 02:42:20|272.03|269.23|272.41|269.61|272.41|269.61|271.77|268.97|0
1651632150000|2022-05-04 02:42:30|272.48|269.68|272.41|269.61|272.48|269.68|272.41|269.61|0
1651632160000|2022-05-04 02:42:40|272.54|269.74|272.28|269.48|272.54|269.74|272.28|269.48|0
1651632170000|2022-05-04 02:42:50|272.16|269.36|272.28|269.48|272.41|269.61|272.16|269.36|0
1651632180000|2022-05-04 02:43:00|272.16|269.36|272.28|269.48|272.28|269.48|272.16|269.36|0
1651632190000|2022-05-04 02:43:10|272.35|269.55|272.28|269.48|272.41|269.61|272.28|269.48|0
1651632200000|2022-05-04 02:43:20|272.16|269.36|272.15|269.35|272.16|269.36|272.15|269.35|0
1651632210000|2022-05-04 02:43:30|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1651632220000|2022-05-04 02:43:40|272.15|269.35|272.15|269.35|272.15|269.35|272.15|269.35|0
1651632230000|2022-05-04 02:43:50|272.28|269.48|272.15|269.35|272.28|269.48|272.15|269.35|0
1651632250000|2022-05-04 02:44:10|272.02|269.22|272.15|269.35|272.15|269.35|272.02|269.22|0
1651632260000|2022-05-04 02:44:20|272.09|269.29|272.02|269.22|272.09|269.29|272.02|269.22|0
1651632270000|2022-05-04 02:44:30|272.15|269.35|272.15|269.35|272.15|269.35|272.15|269.35|0
1651632280000|2022-05-04 02:44:40|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1651632290000|2022-05-04 02:44:50|272.15|269.35|272.41|269.61|272.41|269.61|272.15|269.35|0
1651632310000|2022-05-04 02:45:10|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1651632320000|2022-05-04 02:45:20|272.22|269.42|272.15|269.35|272.22|269.42|272.15|269.35|0
1651632350000|2022-05-04 02:45:50|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1651632360000|2022-05-04 02:46:00|272.15|269.35|272.15|269.35|272.15|269.35|272.15|269.35|0
1651632390000|2022-05-04 02:46:30|272.02|269.22|272.15|269.35|272.15|269.35|272.02|269.22|0
1651632400000|2022-05-04 02:46:40|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1651632410000|2022-05-04 02:46:50|272.02|269.22|272.35|269.55|272.35|269.55|272.02|269.22|0
1651632420000|2022-05-04 02:47:00|272.41|269.61|272.54|269.74|272.54|269.74|272.41|269.61|0
1651632430000|2022-05-04 02:47:10|272.41|269.61|272.41|269.61|272.41|269.61|272.41|269.61|0
1651632440000|2022-05-04 02:47:20|272.54|269.74|272.93|270.13|272.93|270.13|272.54|269.74|0
1651632450000|2022-05-04 02:47:30|272.8|270|272.67|269.87|272.87|270.07|272.67|269.87|0
1651632460000|2022-05-04 02:47:40|272.61|269.81|272.8|270|272.8|270|272.61|269.81|0
1651632470000|2022-05-04 02:47:50|272.67|269.87|272.8|270|272.8|270|272.67|269.87|0
1651632480000|2022-05-04 02:48:00|272.87|270.07|272.93|270.13|272.93|270.13|272.87|270.07|0
1651632490000|2022-05-04 02:48:10|273|270.2|273|270.2|273|270.2|272.93|270.13|0
1651632500000|2022-05-04 02:48:20|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1651632520000|2022-05-04 02:48:40|273.19|270.39|273.06|270.26|273.19|270.39|273.06|270.26|0
1651632530000|2022-05-04 02:48:50|273|270.2|272.93|270.13|273|270.2|272.93|270.13|0
1651632540000|2022-05-04 02:49:00|273.19|270.39|273.19|270.39|273.19|270.39|273.19|270.39|0
1651632550000|2022-05-04 02:49:10|273.13|270.33|273.06|270.26|273.13|270.33|273.06|270.26|0
1651632560000|2022-05-04 02:49:20|273.19|270.39|273.06|270.26|273.19|270.39|273.06|270.26|0
1651632580000|2022-05-04 02:49:40|273.19|270.39|273.19|270.39|273.19|270.39|273.19|270.39|0
1651632590000|2022-05-04 02:49:50|273.26|270.46|273.19|270.39|273.26|270.46|273.19|270.39|0
1651632600000|2022-05-04 02:50:00|273.13|270.33|273.06|270.26|273.19|270.39|273.06|270.26|0
1651632610000|2022-05-04 02:50:10|273.13|270.33|273.06|270.26|273.13|270.33|273.06|270.26|0
1651632620000|2022-05-04 02:50:20|273.32|270.52|273.45|270.65|273.45|270.65|273.32|270.52|0
1651632630000|2022-05-04 02:50:30|273.58|270.78|273.39|270.59|273.58|270.78|273.39|270.59|0
1651632640000|2022-05-04 02:50:40|273.45|270.65|273.39|270.59|273.45|270.65|273.32|270.52|0
1651632650000|2022-05-04 02:50:50|273.58|270.78|273.58|270.78|273.58|270.78|273.58|270.78|0
1651632660000|2022-05-04 02:51:00|273.71|270.91|273.58|270.78|273.71|270.91|273.58|270.78|0
1651632690000|2022-05-04 02:51:30|273.65|270.85|273.71|270.91|273.71|270.91|273.65|270.85|0
1651632710000|2022-05-04 02:51:50|273.58|270.78|273.58|270.78|273.58|270.78|273.58|270.78|0
1651632730000|2022-05-04 02:52:10|273.71|270.91|273.58|270.78|273.71|270.91|273.58|270.78|0
1651632740000|2022-05-04 02:52:20|272.93|270.13|272.93|270.13|272.93|270.13|272.93|270.13|0
1651632750000|2022-05-04 02:52:30|273.06|270.26|273.19|270.39|273.19|270.39|273.06|270.26|0
1651632760000|2022-05-04 02:52:40|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1651632770000|2022-05-04 02:52:50|272.93|270.13|272.93|270.13|272.93|270.13|272.93|270.13|0
1651632780000|2022-05-04 02:53:00|273.06|270.26|273.19|270.39|273.19|270.39|273.06|270.26|0
1651632790000|2022-05-04 02:53:10|273.32|270.52|273.19|270.39|273.32|270.52|273.19|270.39|0
1651632810000|2022-05-04 02:53:30|273.32|270.52|273.32|270.52|273.32|270.52|273.19|270.39|0
1651632820000|2022-05-04 02:53:40|273.25|270.45|273.25|270.45|273.25|270.45|273.25|270.45|0
1651632830000|2022-05-04 02:53:50|273.32|270.52|273.32|270.52|273.32|270.52|273.32|270.52|0
1651632850000|2022-05-04 02:54:10|273.38|270.58|273.45|270.65|273.45|270.65|273.38|270.58|0
1651632870000|2022-05-04 02:54:30|273.32|270.52|273.32|270.52|273.32|270.52|273.32|270.52|0
1651632880000|2022-05-04 02:54:40|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651632910000|2022-05-04 02:55:10|273.58|270.78|273.58|270.78|273.58|270.78|273.58|270.78|0
1651632920000|2022-05-04 02:55:20|273.51|270.71|273.45|270.65|273.51|270.71|273.45|270.65|0
1651632940000|2022-05-04 02:55:40|273.38|270.58|273.32|270.52|273.38|270.58|273.32|270.52|0
1651632950000|2022-05-04 02:55:50|273.45|270.65|273.58|270.78|273.58|270.78|273.45|270.65|0
1651632970000|2022-05-04 02:56:10|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651632980000|2022-05-04 02:56:20|273.38|270.58|273.45|270.65|273.45|270.65|273.32|270.52|0
1651633000000|2022-05-04 02:56:40|273.38|270.58|273.32|270.52|273.38|270.58|273.32|270.52|0
1651633010000|2022-05-04 02:56:50|273.31|270.51|273.31|270.51|273.31|270.51|273.31|270.51|0
1651633020000|2022-05-04 02:57:00|273.18|270.38|273.31|270.51|273.31|270.51|273.18|270.38|0
1651633030000|2022-05-04 02:57:10|273.38|270.58|273.31|270.51|273.38|270.58|273.31|270.51|0
1651633060000|2022-05-04 02:57:40|273.38|270.58|273.44|270.64|273.44|270.64|273.38|270.58|0
1651633070000|2022-05-04 02:57:50|273.57|270.77|273.57|270.77|273.57|270.77|273.57|270.77|0
1651633080000|2022-05-04 02:58:00|273.7|270.9|273.7|270.9|273.7|270.9|273.7|270.9|0
1651633090000|2022-05-04 02:58:10|273.57|270.77|273.57|270.77|273.57|270.77|273.57|270.77|0
1651633100000|2022-05-04 02:58:20|273.64|270.84|273.7|270.9|273.7|270.9|273.57|270.77|0
1651633110000|2022-05-04 02:58:30|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651633120000|2022-05-04 02:58:40|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1651633140000|2022-05-04 02:59:00|273.83|271.03|273.7|270.9|273.83|271.03|273.7|270.9|0
1651633150000|2022-05-04 02:59:10|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651633160000|2022-05-04 02:59:20|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1651633180000|2022-05-04 02:59:40|274.09|271.29|274.22|271.42|274.22|271.42|274.09|271.29|0
1651633190000|2022-05-04 02:59:50|274.35|271.55|274.22|271.42|274.35|271.55|274.22|271.42|0
1651633200000|2022-05-04 03:00:00|274.03|271.23|274.09|271.29|274.09|271.29|274.03|271.23|0
1651633210000|2022-05-04 03:00:10|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1651633230000|2022-05-04 03:00:30|273.83|271.03|273.83|271.03|273.83|271.03|273.7|270.9|0
1651633260000|2022-05-04 03:01:00|273.7|270.9|273.57|270.77|273.7|270.9|273.57|270.77|0
1651633270000|2022-05-04 03:01:10|273.44|270.64|273.57|270.77|273.57|270.77|273.44|270.64|0
1651633280000|2022-05-04 03:01:20|273.44|270.64|273.31|270.51|273.44|270.64|273.31|270.51|0
1651633290000|2022-05-04 03:01:30|273.18|270.38|273.18|270.38|273.18|270.38|273.18|270.38|0
1651633300000|2022-05-04 03:01:40|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1651633310000|2022-05-04 03:01:50|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1651633320000|2022-05-04 03:02:00|273.05|270.25|273.18|270.38|273.18|270.38|273.05|270.25|0
1651633340000|2022-05-04 03:02:20|273.12|270.32|273.05|270.25|273.12|270.32|273.05|270.25|0
1651633350000|2022-05-04 03:02:30|273.12|270.32|273.05|270.25|273.12|270.32|273.05|270.25|0
1651633370000|2022-05-04 03:02:50|273.12|270.32|273.18|270.38|273.18|270.38|273.12|270.32|0
1651633380000|2022-05-04 03:03:00|273.05|270.25|273.12|270.32|273.12|270.32|273.05|270.25|0
1651633390000|2022-05-04 03:03:10|273.18|270.38|273.12|270.32|273.18|270.38|273.12|270.32|0
1651633400000|2022-05-04 03:03:20|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1651633430000|2022-05-04 03:03:50|273.18|270.38|273.05|270.25|273.18|270.38|273.05|270.25|0
1651633450000|2022-05-04 03:04:10|272.99|270.19|273.05|270.25|273.05|270.25|272.99|270.19|0
1651633510000|2022-05-04 03:05:10|273.18|270.38|273.12|270.32|273.18|270.38|273.12|270.32|0
1651633520000|2022-05-04 03:05:20|273.18|270.38|273.18|270.38|273.18|270.38|273.18|270.38|0
1651633530000|2022-05-04 03:05:30|273.12|270.32|273.05|270.25|273.12|270.32|273.05|270.25|0
1651633550000|2022-05-04 03:05:50|272.99|270.19|272.92|270.12|272.99|270.19|272.92|270.12|0
1651633560000|2022-05-04 03:06:00|272.66|269.86|272.66|269.86|272.66|269.86|272.66|269.86|0
1651633570000|2022-05-04 03:06:10|272.6|269.8|272.66|269.86|272.66|269.86|272.6|269.8|0
1651633580000|2022-05-04 03:06:20|272.53|269.73|272.6|269.8|272.66|269.86|272.53|269.73|0
1651633590000|2022-05-04 03:06:30|272.53|269.73|272.6|269.8|272.66|269.86|272.53|269.73|0
1651633600000|2022-05-04 03:06:40|272.66|269.86|272.66|269.86|272.66|269.86|272.66|269.86|0
1651633620000|2022-05-04 03:07:00|272.73|269.93|272.92|270.12|272.92|270.12|272.73|269.93|0
1651633630000|2022-05-04 03:07:10|272.86|270.06|272.92|270.12|272.92|270.12|272.86|270.06|0
1651633650000|2022-05-04 03:07:30|273.05|270.25|273.18|270.38|273.18|270.38|273.05|270.25|0
1651633660000|2022-05-04 03:07:40|273.12|270.32|273.18|270.38|273.18|270.38|273.05|270.25|0
1651633680000|2022-05-04 03:08:00|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1651633690000|2022-05-04 03:08:10|273.18|270.38|273.18|270.38|273.18|270.38|273.18|270.38|0
1651633740000|2022-05-04 03:09:00|273.25|270.45|273.18|270.38|273.31|270.51|273.18|270.38|0
1651633790000|2022-05-04 03:09:50|273.24|270.44|273.24|270.44|273.31|270.51|273.24|270.44|0
1651633800000|2022-05-04 03:10:00|273.31|270.51|273.31|270.51|273.31|270.51|273.31|270.51|0
1651633810000|2022-05-04 03:10:10|273.44|270.64|273.7|270.9|273.7|270.9|273.44|270.64|0
1651633820000|2022-05-04 03:10:20|273.63|270.83|273.7|270.9|273.7|270.9|273.57|270.77|0
1651633830000|2022-05-04 03:10:30|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651633840000|2022-05-04 03:10:40|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651633860000|2022-05-04 03:11:00|273.7|270.9|273.7|270.9|273.7|270.9|273.7|270.9|0
1651633880000|2022-05-04 03:11:20|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1651633890000|2022-05-04 03:11:30|273.7|270.9|273.7|270.9|273.76|270.96|273.7|270.9|0
1651633920000|2022-05-04 03:12:00|273.83|271.03|274.22|271.42|274.22|271.42|273.83|271.03|0
1651633940000|2022-05-04 03:12:20|274.09|271.29|274.09|271.29|274.09|271.29|274.09|271.29|0
1651633950000|2022-05-04 03:12:30|274.22|271.42|274.35|271.55|274.35|271.55|274.22|271.42|0
1651633960000|2022-05-04 03:12:40|274.22|271.42|274.09|271.29|274.22|271.42|274.09|271.29|0
1651633980000|2022-05-04 03:13:00|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1651633990000|2022-05-04 03:13:10|273.76|270.96|273.83|271.03|273.83|271.03|273.76|270.96|0
1651634030000|2022-05-04 03:13:50|273.69|270.89|273.69|270.89|273.69|270.89|273.69|270.89|0
1651634040000|2022-05-04 03:14:00|273.63|270.83|273.63|270.83|273.63|270.83|273.63|270.83|0
1651634050000|2022-05-04 03:14:10|273.56|270.76|273.56|270.76|273.56|270.76|273.56|270.76|0
1651634060000|2022-05-04 03:14:20|273.82|271.02|273.82|271.02|273.82|271.02|273.82|271.02|0
1651634070000|2022-05-04 03:14:30|273.76|270.96|273.82|271.02|273.82|271.02|273.76|270.96|0
1651634080000|2022-05-04 03:14:40|273.69|270.89|273.69|270.89|273.69|270.89|273.69|270.89|0
1651634100000|2022-05-04 03:15:00|273.63|270.83|273.56|270.76|273.69|270.89|273.56|270.76|0
1651634120000|2022-05-04 03:15:20|273.5|270.7|273.43|270.63|273.5|270.7|273.43|270.63|0
1651634130000|2022-05-04 03:15:30|273.37|270.57|273.3|270.5|273.37|270.57|273.24|270.44|0
1651634140000|2022-05-04 03:15:40|273.43|270.63|273.43|270.63|273.43|270.63|273.43|270.63|0
1651634160000|2022-05-04 03:16:00|273.3|270.5|273.37|270.57|273.37|270.57|273.3|270.5|0
1651634170000|2022-05-04 03:16:10|273.3|270.5|273.3|270.5|273.3|270.5|273.3|270.5|0
1651634180000|2022-05-04 03:16:20|273.43|270.63|273.43|270.63|273.43|270.63|273.43|270.63|0
1651634220000|2022-05-04 03:17:00|273.3|270.5|273.3|270.5|273.3|270.5|273.3|270.5|0
1651634240000|2022-05-04 03:17:20|273.37|270.57|273.37|270.57|273.37|270.57|273.37|270.57|0
1651634250000|2022-05-04 03:17:30|273.3|270.5|273.3|270.5|273.3|270.5|273.3|270.5|0
1651634260000|2022-05-04 03:17:40|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651634300000|2022-05-04 03:18:20|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651634310000|2022-05-04 03:18:30|273.17|270.37|273.24|270.44|273.24|270.44|273.17|270.37|0
1651634320000|2022-05-04 03:18:40|273.43|270.63|273.5|270.7|273.5|270.7|273.43|270.63|0
1651634330000|2022-05-04 03:18:50|273.43|270.63|273.43|270.63|273.43|270.63|273.43|270.63|0
1651634360000|2022-05-04 03:19:20|273.3|270.5|273.3|270.5|273.3|270.5|273.3|270.5|0
1651634400000|2022-05-04 03:20:00|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651634410000|2022-05-04 03:20:10|273.04|270.24|273.04|270.24|273.04|270.24|273.04|270.24|0
1651634420000|2022-05-04 03:20:20|273.11|270.31|273.04|270.24|273.11|270.31|273.04|270.24|0
1651634440000|2022-05-04 03:20:40|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1651634450000|2022-05-04 03:20:50|273.04|270.24|272.91|270.11|273.04|270.24|272.91|270.11|0
1651634490000|2022-05-04 03:21:30|273.04|270.24|272.98|270.18|273.04|270.24|272.98|270.18|0
1651634500000|2022-05-04 03:21:40|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651634520000|2022-05-04 03:22:00|272.78|269.98|272.85|270.05|272.85|270.05|272.78|269.98|0
1651634530000|2022-05-04 03:22:10|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651634540000|2022-05-04 03:22:20|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1651634550000|2022-05-04 03:22:30|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651634560000|2022-05-04 03:22:40|273.17|270.37|273.04|270.24|273.17|270.37|273.04|270.24|0
1651634570000|2022-05-04 03:22:50|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651634580000|2022-05-04 03:23:00|273.3|270.5|273.17|270.37|273.3|270.5|273.17|270.37|0
1651634600000|2022-05-04 03:23:20|273.24|270.44|273.17|270.37|273.24|270.44|273.17|270.37|0
1651634630000|2022-05-04 03:23:50|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651634640000|2022-05-04 03:24:00|273.17|270.37|273.3|270.5|273.3|270.5|273.17|270.37|0
1651634650000|2022-05-04 03:24:10|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651634660000|2022-05-04 03:24:20|273.3|270.5|273.3|270.5|273.3|270.5|273.17|270.37|0
1651634680000|2022-05-04 03:24:40|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651634690000|2022-05-04 03:24:50|273.04|270.24|273.04|270.24|273.04|270.24|273.04|270.24|0
1651634700000|2022-05-04 03:25:00|272.91|270.11|272.85|270.05|272.91|270.11|272.85|270.05|0
1651634710000|2022-05-04 03:25:10|272.91|270.11|272.78|269.98|272.91|270.11|272.78|269.98|0
1651634740000|2022-05-04 03:25:40|272.65|269.85|272.65|269.85|272.65|269.85|272.65|269.85|0
1651634760000|2022-05-04 03:26:00|272.59|269.79|272.65|269.85|272.65|269.85|272.59|269.79|0
1651634770000|2022-05-04 03:26:10|272.52|269.72|272.52|269.72|272.52|269.72|272.52|269.72|0
1651634780000|2022-05-04 03:26:20|272.46|269.66|272.39|269.59|272.46|269.66|272.39|269.59|0
1651634800000|2022-05-04 03:26:40|272.33|269.53|272.52|269.72|272.52|269.72|272.33|269.53|0
1651634810000|2022-05-04 03:26:50|272.65|269.85|272.65|269.85|272.78|269.98|272.65|269.85|0
1651634820000|2022-05-04 03:27:00|272.59|269.79|272.65|269.85|272.65|269.85|272.59|269.79|0
1651634830000|2022-05-04 03:27:10|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1651634850000|2022-05-04 03:27:30|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651634870000|2022-05-04 03:27:50|272.84|270.04|272.78|269.98|272.84|270.04|272.78|269.98|0
1651634880000|2022-05-04 03:28:00|272.65|269.85|272.91|270.11|272.91|270.11|272.65|269.85|0
1651634900000|2022-05-04 03:28:20|272.84|270.04|272.91|270.11|272.91|270.11|272.78|269.98|0
1651634910000|2022-05-04 03:28:30|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1651634950000|2022-05-04 03:29:10|272.71|269.91|272.65|269.85|272.78|269.98|272.65|269.85|0
1651634960000|2022-05-04 03:29:20|272.52|269.72|272.78|269.98|272.78|269.98|272.52|269.72|0
1651634990000|2022-05-04 03:29:50|272.91|270.11|272.97|270.17|272.97|270.17|272.91|270.11|0
1651635000000|2022-05-04 03:30:00|272.91|270.11|273.04|270.24|273.04|270.24|272.91|270.11|0
1651635020000|2022-05-04 03:30:20|273.1|270.3|273.04|270.24|273.1|270.3|273.04|270.24|0
1651635030000|2022-05-04 03:30:30|272.97|270.17|272.97|270.17|272.97|270.17|272.97|270.17|0
1651635040000|2022-05-04 03:30:40|272.91|270.11|272.97|270.17|273.03|270.23|272.91|270.11|0
1651635050000|2022-05-04 03:30:50|272.9|270.1|273.03|270.23|273.03|270.23|272.9|270.1|0
1651635060000|2022-05-04 03:31:00|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1651635100000|2022-05-04 03:31:40|273.29|270.49|273.29|270.49|273.29|270.49|273.29|270.49|0
1651635110000|2022-05-04 03:31:50|273.42|270.62|273.68|270.88|273.68|270.88|273.42|270.62|0
1651635120000|2022-05-04 03:32:00|273.81|271.01|273.68|270.88|273.81|271.01|273.68|270.88|0
1651635130000|2022-05-04 03:32:10|273.55|270.75|273.55|270.75|273.55|270.75|273.55|270.75|0
1651635140000|2022-05-04 03:32:20|273.68|270.88|273.68|270.88|273.68|270.88|273.68|270.88|0
1651635160000|2022-05-04 03:32:40|273.81|271.01|273.68|270.88|273.81|271.01|273.68|270.88|0
1651635170000|2022-05-04 03:32:50|273.81|271.01|273.81|271.01|273.81|271.01|273.81|271.01|0
1651635180000|2022-05-04 03:33:00|273.88|271.08|273.94|271.14|273.94|271.14|273.88|271.08|0
1651635200000|2022-05-04 03:33:20|274.07|271.27|274.2|271.4|274.2|271.4|274.07|271.27|0
1651635210000|2022-05-04 03:33:30|274.27|271.47|274.73|271.93|274.73|271.93|274.27|271.47|0
1651635230000|2022-05-04 03:33:50|274.79|271.99|274.99|272.19|274.99|272.19|274.79|271.99|0
1651635240000|2022-05-04 03:34:00|274.86|272.06|274.66|271.86|274.86|272.06|274.66|271.86|0
1651635250000|2022-05-04 03:34:10|274.73|271.93|274.59|271.79|274.73|271.93|274.59|271.79|0
1651635260000|2022-05-04 03:34:20|274.72|271.92|274.86|272.06|274.86|272.06|274.72|271.92|0
1651635270000|2022-05-04 03:34:30|274.99|272.19|274.86|272.06|274.99|272.19|274.86|272.06|0
1651635300000|2022-05-04 03:35:00|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651635310000|2022-05-04 03:35:10|274.99|272.19|274.99|272.19|274.99|272.19|274.99|272.19|0
1651635320000|2022-05-04 03:35:20|274.85|272.05|274.85|272.05|274.92|272.12|274.85|272.05|0
1651635330000|2022-05-04 03:35:30|274.92|272.12|274.99|272.19|274.99|272.19|274.92|272.12|0
1651635340000|2022-05-04 03:35:40|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651635350000|2022-05-04 03:35:50|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651635360000|2022-05-04 03:36:00|274.66|271.86|274.72|271.92|274.72|271.92|274.66|271.86|0
1651635400000|2022-05-04 03:36:40|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651635410000|2022-05-04 03:36:50|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651635420000|2022-05-04 03:37:00|274.98|272.18|274.92|272.12|274.98|272.18|274.85|272.05|0
1651635430000|2022-05-04 03:37:10|274.85|272.05|274.72|271.92|274.85|272.05|274.72|271.92|0
1651635460000|2022-05-04 03:37:40|274.79|271.99|274.59|271.79|274.79|271.99|274.59|271.79|0
1651635470000|2022-05-04 03:37:50|274.46|271.66|274.59|271.79|274.59|271.79|274.46|271.66|0
1651635480000|2022-05-04 03:38:00|274.53|271.73|274.59|271.79|274.59|271.79|274.53|271.73|0
1651635510000|2022-05-04 03:38:30|274.72|271.92|274.59|271.79|274.72|271.92|274.59|271.79|0
1651635540000|2022-05-04 03:39:00|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651635550000|2022-05-04 03:39:10|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651635560000|2022-05-04 03:39:20|274.98|272.18|274.85|272.05|274.98|272.18|274.85|272.05|0
1651635570000|2022-05-04 03:39:30|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651635580000|2022-05-04 03:39:40|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1651635590000|2022-05-04 03:39:50|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1651635600000|2022-05-04 03:40:00|274.79|271.99|274.72|271.92|274.79|271.99|274.72|271.92|0
1651635610000|2022-05-04 03:40:10|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1651635620000|2022-05-04 03:40:20|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1651635630000|2022-05-04 03:40:30|275.37|272.57|275.24|272.44|275.37|272.57|275.24|272.44|0
1651635640000|2022-05-04 03:40:40|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1651635650000|2022-05-04 03:40:50|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1651635660000|2022-05-04 03:41:00|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1651635670000|2022-05-04 03:41:10|275.31|272.51|275.24|272.44|275.31|272.51|275.24|272.44|0
1651635700000|2022-05-04 03:41:40|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1651635710000|2022-05-04 03:41:50|275.5|272.7|275.5|272.7|275.5|272.7|275.5|272.7|0
1651635720000|2022-05-04 03:42:00|275.63|272.83|275.5|272.7|275.63|272.83|275.5|272.7|0
1651635730000|2022-05-04 03:42:10|275.57|272.77|275.57|272.77|275.57|272.77|275.57|272.77|0
1651635740000|2022-05-04 03:42:20|275.63|272.83|275.5|272.7|275.63|272.83|275.5|272.7|0
1651635750000|2022-05-04 03:42:30|275.63|272.83|275.57|272.77|275.63|272.83|275.5|272.7|0
1651635760000|2022-05-04 03:42:40|275.63|272.83|275.37|272.57|275.63|272.83|275.37|272.57|0
1651635770000|2022-05-04 03:42:50|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1651635790000|2022-05-04 03:43:10|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1651635810000|2022-05-04 03:43:30|275.44|272.64|275.44|272.64|275.44|272.64|275.44|272.64|0
1651635820000|2022-05-04 03:43:40|275.37|272.57|275.24|272.44|275.37|272.57|275.24|272.44|0
1651635830000|2022-05-04 03:43:50|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1651635840000|2022-05-04 03:44:00|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1651635850000|2022-05-04 03:44:10|275.31|272.51|275.24|272.44|275.31|272.51|275.24|272.44|0
1651635860000|2022-05-04 03:44:20|275.31|272.51|275.37|272.57|275.37|272.57|275.31|272.51|0
1651635870000|2022-05-04 03:44:30|275.24|272.44|275.11|272.31|275.24|272.44|275.11|272.31|0
1651635890000|2022-05-04 03:44:50|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1651635900000|2022-05-04 03:45:00|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1651635910000|2022-05-04 03:45:10|275.05|272.25|274.85|272.05|275.05|272.25|274.85|272.05|0
1651635920000|2022-05-04 03:45:20|274.98|272.18|274.85|272.05|274.98|272.18|274.85|272.05|0
1651635930000|2022-05-04 03:45:30|274.92|272.12|274.98|272.18|274.98|272.18|274.85|272.05|0
1651635940000|2022-05-04 03:45:40|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651635960000|2022-05-04 03:46:00|274.72|271.92|274.59|271.79|274.72|271.92|274.59|271.79|0
1651635980000|2022-05-04 03:46:20|274.72|271.92|274.59|271.79|274.72|271.92|274.59|271.79|0
1651635990000|2022-05-04 03:46:30|274.72|271.92|274.66|271.86|274.72|271.92|274.66|271.86|0
1651636000000|2022-05-04 03:46:40|274.59|271.79|274.72|271.92|274.72|271.92|274.59|271.79|0
1651636010000|2022-05-04 03:46:50|274.65|271.85|274.85|272.05|274.85|272.05|274.65|271.85|0
1651636050000|2022-05-04 03:47:30|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1651636080000|2022-05-04 03:48:00|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1651636090000|2022-05-04 03:48:10|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1651636130000|2022-05-04 03:48:50|275.24|272.44|275.11|272.31|275.24|272.44|275.11|272.31|0
1651636140000|2022-05-04 03:49:00|275.18|272.38|275.18|272.38|275.18|272.38|275.18|272.38|0
1651636150000|2022-05-04 03:49:10|275.11|272.31|275.24|272.44|275.24|272.44|275.11|272.31|0
1651636170000|2022-05-04 03:49:30|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1651636190000|2022-05-04 03:49:50|275.18|272.38|275.11|272.31|275.24|272.44|275.11|272.31|0
1651636200000|2022-05-04 03:50:00|275.04|272.24|275.11|272.31|275.11|272.31|275.04|272.24|0
1651636210000|2022-05-04 03:50:10|274.98|272.18|274.85|272.05|274.98|272.18|274.85|272.05|0
1651636220000|2022-05-04 03:50:20|274.98|272.18|274.85|272.05|274.98|272.18|274.85|272.05|0
1651636230000|2022-05-04 03:50:30|274.98|272.18|274.91|272.11|274.98|272.18|274.91|272.11|0
1651636240000|2022-05-04 03:50:40|274.98|272.18|274.98|272.18|274.98|272.18|274.85|272.05|0
1651636250000|2022-05-04 03:50:50|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651636260000|2022-05-04 03:51:00|274.91|272.11|274.85|272.05|274.98|272.18|274.85|272.05|0
1651636300000|2022-05-04 03:51:40|274.91|272.11|274.85|272.05|274.91|272.11|274.85|272.05|0
1651636310000|2022-05-04 03:51:50|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1651636320000|2022-05-04 03:52:00|274.91|272.11|274.98|272.18|274.98|272.18|274.91|272.11|0
1651636330000|2022-05-04 03:52:10|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1651636340000|2022-05-04 03:52:20|275.04|272.24|275.04|272.24|275.04|272.24|275.04|272.24|0
1651636350000|2022-05-04 03:52:30|274.98|272.18|275.11|272.31|275.11|272.31|274.98|272.18|0
1651636400000|2022-05-04 03:53:20|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1651636420000|2022-05-04 03:53:40|275.1|272.3|275.1|272.3|275.1|272.3|275.1|272.3|0
1651636430000|2022-05-04 03:53:50|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1651636440000|2022-05-04 03:54:00|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1651636450000|2022-05-04 03:54:10|274.78|271.98|274.78|271.98|274.78|271.98|274.78|271.98|0
1651636460000|2022-05-04 03:54:20|274.71|271.91|274.71|271.91|274.71|271.91|274.71|271.91|0
1651636480000|2022-05-04 03:54:40|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1651636490000|2022-05-04 03:54:50|274.71|271.91|274.71|271.91|274.71|271.91|274.71|271.91|0
1651636530000|2022-05-04 03:55:30|274.65|271.85|274.71|271.91|274.71|271.91|274.65|271.85|0
1651636540000|2022-05-04 03:55:40|274.65|271.85|274.71|271.91|274.71|271.91|274.58|271.78|0
1651636580000|2022-05-04 03:56:20|274.84|272.04|274.97|272.17|274.97|272.17|274.84|272.04|0
1651636590000|2022-05-04 03:56:30|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1651636600000|2022-05-04 03:56:40|274.91|272.11|274.91|272.11|274.91|272.11|274.91|272.11|0
1651636610000|2022-05-04 03:56:50|274.97|272.17|274.84|272.04|274.97|272.17|274.84|272.04|0
1651636630000|2022-05-04 03:57:10|274.71|271.91|274.71|271.91|274.84|272.04|274.71|271.91|0
1651636670000|2022-05-04 03:57:50|274.65|271.85|274.71|271.91|274.71|271.91|274.65|271.85|0
1651636700000|2022-05-04 03:58:20|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1651636710000|2022-05-04 03:58:30|274.71|271.91|274.71|271.91|274.71|271.91|274.71|271.91|0
1651636750000|2022-05-04 03:59:10|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1651636760000|2022-05-04 03:59:20|274.65|271.85|274.58|271.78|274.65|271.85|274.58|271.78|0
1651636770000|2022-05-04 03:59:30|274.52|271.72|274.58|271.78|274.58|271.78|274.52|271.72|0
1651636790000|2022-05-04 03:59:50|274.52|271.72|274.52|271.72|274.52|271.72|274.52|271.72|0
1651636800000|2022-05-04 04:00:00|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1651636830000|2022-05-04 04:00:30|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1651636840000|2022-05-04 04:00:40|274.45|271.65|274.19|271.39|274.45|271.65|274.19|271.39|0
1651636850000|2022-05-04 04:00:50|274.06|271.26|273.28|270.48|274.06|271.26|273.28|270.48|0
1651636860000|2022-05-04 04:01:00|273.15|270.35|273.41|270.61|273.41|270.61|273.15|270.35|0
1651636870000|2022-05-04 04:01:10|273.67|270.87|273.54|270.74|273.67|270.87|273.54|270.74|0
1651636880000|2022-05-04 04:01:20|273.73|270.93|273.67|270.87|273.73|270.93|273.67|270.87|0
1651636900000|2022-05-04 04:01:40|273.6|270.8|273.6|270.8|273.6|270.8|273.6|270.8|0
1651636910000|2022-05-04 04:01:50|273.54|270.74|273.54|270.74|273.54|270.74|273.54|270.74|0
1651636920000|2022-05-04 04:02:00|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1651636940000|2022-05-04 04:02:20|273.8|271|273.8|271|273.8|271|273.8|271|0
1651636950000|2022-05-04 04:02:30|273.73|270.93|273.73|270.93|273.73|270.93|273.73|270.93|0
1651636960000|2022-05-04 04:02:40|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1651636970000|2022-05-04 04:02:50|273.6|270.8|273.6|270.8|273.6|270.8|273.6|270.8|0
1651636980000|2022-05-04 04:03:00|273.67|270.87|273.8|271|273.8|271|273.67|270.87|0
1651637000000|2022-05-04 04:03:20|273.93|271.13|273.93|271.13|273.93|271.13|273.93|271.13|0
1651637020000|2022-05-04 04:03:40|273.8|271|273.8|271|273.8|271|273.8|271|0
1651637040000|2022-05-04 04:04:00|273.73|270.93|273.73|270.93|273.73|270.93|273.73|270.93|0
1651637050000|2022-05-04 04:04:10|273.8|271|273.53|270.73|273.8|271|273.53|270.73|0
1651637060000|2022-05-04 04:04:20|273.66|270.86|273.73|270.93|273.73|270.93|273.66|270.86|0
1651637070000|2022-05-04 04:04:30|273.66|270.86|273.66|270.86|273.79|270.99|273.66|270.86|0
1651637090000|2022-05-04 04:04:50|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651637110000|2022-05-04 04:05:10|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651637130000|2022-05-04 04:05:30|273.73|270.93|273.79|270.99|273.79|270.99|273.73|270.93|0
1651637140000|2022-05-04 04:05:40|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1651637150000|2022-05-04 04:05:50|273.79|270.99|273.86|271.06|273.86|271.06|273.79|270.99|0
1651637160000|2022-05-04 04:06:00|273.79|270.99|273.66|270.86|273.79|270.99|273.66|270.86|0
1651637170000|2022-05-04 04:06:10|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651637190000|2022-05-04 04:06:30|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651637200000|2022-05-04 04:06:40|273.79|270.99|273.86|271.06|273.86|271.06|273.79|270.99|0
1651637210000|2022-05-04 04:06:50|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1651637220000|2022-05-04 04:07:00|273.86|271.06|273.92|271.12|273.92|271.12|273.86|271.06|0
1651637260000|2022-05-04 04:07:40|274.05|271.25|273.99|271.19|274.05|271.25|273.99|271.19|0
1651637270000|2022-05-04 04:07:50|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1651637290000|2022-05-04 04:08:10|273.99|271.19|273.92|271.12|273.99|271.19|273.92|271.12|0
1651637300000|2022-05-04 04:08:20|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1651637320000|2022-05-04 04:08:40|273.86|271.06|273.79|270.99|273.86|271.06|273.79|270.99|0
1651637330000|2022-05-04 04:08:50|273.92|271.12|273.99|271.19|273.99|271.19|273.92|271.12|0
1651637340000|2022-05-04 04:09:00|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1651637400000|2022-05-04 04:10:00|273.99|271.19|273.99|271.19|273.99|271.19|273.99|271.19|0
1651637410000|2022-05-04 04:10:10|274.05|271.25|273.92|271.12|274.05|271.25|273.92|271.12|0
1651637420000|2022-05-04 04:10:20|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1651637430000|2022-05-04 04:10:30|274.18|271.38|274.05|271.25|274.18|271.38|274.05|271.25|0
1651637440000|2022-05-04 04:10:40|274.18|271.38|274.18|271.38|274.18|271.38|274.18|271.38|0
1651637460000|2022-05-04 04:11:00|274.25|271.45|274.18|271.38|274.25|271.45|274.18|271.38|0
1651637480000|2022-05-04 04:11:20|274.12|271.32|274.12|271.32|274.18|271.38|274.12|271.32|0
1651637490000|2022-05-04 04:11:30|274.18|271.38|274.12|271.32|274.18|271.38|274.12|271.32|0
1651637500000|2022-05-04 04:11:40|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1651637550000|2022-05-04 04:12:30|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1651637560000|2022-05-04 04:12:40|274.18|271.38|274.05|271.25|274.18|271.38|274.05|271.25|0
1651637580000|2022-05-04 04:13:00|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1651637590000|2022-05-04 04:13:10|274.05|271.25|274.18|271.38|274.18|271.38|274.05|271.25|0
1651637630000|2022-05-04 04:13:50|273.66|270.86|273.6|270.8|273.66|270.86|273.6|270.8|0
1651637640000|2022-05-04 04:14:00|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1651637650000|2022-05-04 04:14:10|273.4|270.6|273.73|270.93|273.73|270.93|273.4|270.6|0
1651637660000|2022-05-04 04:14:20|273.66|270.86|273.53|270.73|273.79|270.99|273.53|270.73|0
1651637670000|2022-05-04 04:14:30|273.27|270.47|273.27|270.47|273.27|270.47|273.27|270.47|0
1651637680000|2022-05-04 04:14:40|273.14|270.34|273.01|270.21|273.14|270.34|273.01|270.21|0
1651637690000|2022-05-04 04:14:50|273.14|270.34|273.53|270.73|273.53|270.73|273.14|270.34|0
1651637700000|2022-05-04 04:15:00|273.47|270.67|273.53|270.73|273.53|270.73|273.4|270.6|0
1651637730000|2022-05-04 04:15:30|273.47|270.67|273.4|270.6|273.47|270.67|273.4|270.6|0
1651637760000|2022-05-04 04:16:00|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1651637820000|2022-05-04 04:17:00|273.4|270.6|273.4|270.6|273.4|270.6|273.4|270.6|0
1651637840000|2022-05-04 04:17:20|273.33|270.53|273.2|270.4|273.33|270.53|273.2|270.4|0
1651637850000|2022-05-04 04:17:30|273.14|270.34|273.14|270.34|273.14|270.34|273.14|270.34|0
1651637870000|2022-05-04 04:17:50|273.07|270.27|273.01|270.21|273.07|270.27|273.01|270.21|0
1651637890000|2022-05-04 04:18:10|272.81|270.01|272.81|270.01|272.81|270.01|272.81|270.01|0
1651637900000|2022-05-04 04:18:20|272.62|269.82|272.88|270.08|272.88|270.08|272.62|269.82|0
1651637920000|2022-05-04 04:18:40|273.01|270.21|272.94|270.14|273.01|270.21|272.94|270.14|0
1651637930000|2022-05-04 04:18:50|272.88|270.08|272.94|270.14|272.94|270.14|272.88|270.08|0
1651637940000|2022-05-04 04:19:00|273.01|270.21|273.01|270.21|273.01|270.21|273.01|270.21|0
1651637960000|2022-05-04 04:19:20|272.88|270.08|272.88|270.08|272.88|270.08|272.88|270.08|0
1651637990000|2022-05-04 04:19:50|272.75|269.95|272.75|269.95|272.75|269.95|272.75|269.95|0
1651638010000|2022-05-04 04:20:10|272.62|269.82|272.62|269.82|272.68|269.88|272.62|269.82|0
1651638020000|2022-05-04 04:20:20|272.75|269.95|272.68|269.88|272.75|269.95|272.68|269.88|0
1651638030000|2022-05-04 04:20:30|272.75|269.95|272.75|269.95|272.75|269.95|272.75|269.95|0
1651638050000|2022-05-04 04:20:50|272.88|270.08|272.75|269.95|272.88|270.08|272.75|269.95|0
1651638070000|2022-05-04 04:21:10|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1651638140000|2022-05-04 04:22:20|273|270.2|272.87|270.07|273|270.2|272.87|270.07|0
1651638160000|2022-05-04 04:22:40|273|270.2|273|270.2|273|270.2|273|270.2|0
1651638190000|2022-05-04 04:23:10|273.13|270.33|272.87|270.07|273.13|270.33|272.87|270.07|0
1651638240000|2022-05-04 04:24:00|272.94|270.14|272.94|270.14|272.94|270.14|272.94|270.14|0
1651638250000|2022-05-04 04:24:10|272.87|270.07|273|270.2|273|270.2|272.87|270.07|0
1651638370000|2022-05-04 04:26:10|273.13|270.33|273.13|270.33|273.13|270.33|273.13|270.33|0
1651638420000|2022-05-04 04:27:00|273.07|270.27|273.07|270.27|273.07|270.27|273.07|270.27|0
1651638430000|2022-05-04 04:27:10|273|270.2|273|270.2|273|270.2|273|270.2|0
1651638450000|2022-05-04 04:27:30|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1651638460000|2022-05-04 04:27:40|273|270.2|273|270.2|273|270.2|273|270.2|0
1651638480000|2022-05-04 04:28:00|273.07|270.27|273.07|270.27|273.07|270.27|273.07|270.27|0
1651638500000|2022-05-04 04:28:20|273|270.2|273.13|270.33|273.13|270.33|273|270.2|0
1651638560000|2022-05-04 04:29:20|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1651638570000|2022-05-04 04:29:30|273.13|270.33|273.13|270.33|273.13|270.33|273.13|270.33|0
1651638600000|2022-05-04 04:30:00|273|270.2|273.13|270.33|273.13|270.33|273|270.2|0
1651638610000|2022-05-04 04:30:10|273|270.2|273|270.2|273|270.2|273|270.2|0
1651638630000|2022-05-04 04:30:30|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1651638670000|2022-05-04 04:31:10|272.61|269.81|272.35|269.55|272.61|269.81|272.35|269.55|0
1651638680000|2022-05-04 04:31:20|272.29|269.49|272.09|269.29|272.29|269.49|272.09|269.29|0
1651638690000|2022-05-04 04:31:30|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1651638700000|2022-05-04 04:31:40|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1651638710000|2022-05-04 04:31:50|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1651638720000|2022-05-04 04:32:00|272.35|269.55|272.35|269.55|272.35|269.55|272.35|269.55|0
1651638760000|2022-05-04 04:32:40|272.48|269.68|272.48|269.68|272.48|269.68|272.48|269.68|0
1651638780000|2022-05-04 04:33:00|272.35|269.55|272.35|269.55|272.35|269.55|272.35|269.55|0
1651638800000|2022-05-04 04:33:20|272.48|269.68|271.83|269.03|272.48|269.68|271.83|269.03|0
1651638810000|2022-05-04 04:33:30|271.9|269.1|271.77|268.97|271.9|269.1|271.77|268.97|0
1651638820000|2022-05-04 04:33:40|271.96|269.16|271.96|269.16|271.96|269.16|271.96|269.16|0
1651638830000|2022-05-04 04:33:50|272.03|269.23|271.96|269.16|272.09|269.29|271.96|269.16|0
1651638840000|2022-05-04 04:34:00|271.57|268.77|271.57|268.77|271.57|268.77|271.57|268.77|0
1651638850000|2022-05-04 04:34:10|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1651638860000|2022-05-04 04:34:20|271.57|268.77|271.57|268.77|271.57|268.77|271.57|268.77|0
1651638880000|2022-05-04 04:34:40|271.44|268.64|271.57|268.77|271.57|268.77|271.44|268.64|0
1651638890000|2022-05-04 04:34:50|271.83|269.03|271.83|269.03|271.83|269.03|271.7|268.9|0
1651638900000|2022-05-04 04:35:00|271.77|268.97|271.7|268.9|271.77|268.97|271.7|268.9|0
1651638910000|2022-05-04 04:35:10|271.83|269.03|271.83|269.03|271.83|269.03|271.83|269.03|0
1651638920000|2022-05-04 04:35:20|271.96|269.16|271.77|268.97|271.96|269.16|271.77|268.97|0
1651638930000|2022-05-04 04:35:30|271.83|269.03|271.96|269.16|271.96|269.16|271.83|269.03|0
1651638940000|2022-05-04 04:35:40|271.83|269.03|271.9|269.1|271.9|269.1|271.83|269.03|0
1651638950000|2022-05-04 04:35:50|271.83|269.03|271.96|269.16|271.96|269.16|271.83|269.03|0
1651638990000|2022-05-04 04:36:30|272.09|269.29|272.03|269.23|272.09|269.29|272.03|269.23|0
1651639000000|2022-05-04 04:36:40|272.09|269.29|271.96|269.16|272.09|269.29|271.96|269.16|0
1651639010000|2022-05-04 04:36:50|271.9|269.1|272.09|269.29|272.09|269.29|271.9|269.1|0
1651639020000|2022-05-04 04:37:00|271.96|269.16|271.96|269.16|271.96|269.16|271.96|269.16|0
1651639130000|2022-05-04 04:38:50|271.83|269.03|271.7|268.9|271.83|269.03|271.7|268.9|0
1651639150000|2022-05-04 04:39:10|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1651639160000|2022-05-04 04:39:20|271.63|268.83|271.83|269.03|271.83|269.03|271.63|268.83|0
1651639170000|2022-05-04 04:39:30|271.7|268.9|271.57|268.77|271.7|268.9|271.57|268.77|0
1651639190000|2022-05-04 04:39:50|271.44|268.64|271.51|268.71|271.51|268.71|271.44|268.64|0
1651639200000|2022-05-04 04:40:00|271.57|268.77|271.57|268.77|271.57|268.77|271.57|268.77|0
1651639220000|2022-05-04 04:40:20|271.7|268.9|271.7|268.9|271.7|268.9|271.7|268.9|0
1651639250000|2022-05-04 04:40:50|271.83|269.03|271.83|269.03|271.83|269.03|271.83|269.03|0
1651639270000|2022-05-04 04:41:10|271.89|269.09|271.83|269.03|271.89|269.09|271.83|269.03|0
1651639300000|2022-05-04 04:41:40|271.95|269.15|271.95|269.15|271.95|269.15|271.95|269.15|0
1651639320000|2022-05-04 04:42:00|271.89|269.09|271.82|269.02|271.89|269.09|271.82|269.02|0
1651639410000|2022-05-04 04:43:30|272.02|269.22|271.95|269.15|272.02|269.22|271.95|269.15|0
1651639450000|2022-05-04 04:44:10|271.89|269.09|271.95|269.15|271.95|269.15|271.89|269.09|0
1651639460000|2022-05-04 04:44:20|272.08|269.28|272.08|269.28|272.08|269.28|272.08|269.28|0
1651639520000|2022-05-04 04:45:20|272.21|269.41|272.21|269.41|272.21|269.41|272.21|269.41|0
1651639530000|2022-05-04 04:45:30|272.15|269.35|272.21|269.41|272.21|269.41|272.15|269.35|0
1651639540000|2022-05-04 04:45:40|272.28|269.48|272.21|269.41|272.28|269.48|272.21|269.41|0
1651639600000|2022-05-04 04:46:40|272.34|269.54|272.34|269.54|272.34|269.54|272.34|269.54|0
1651639630000|2022-05-04 04:47:10|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1651639640000|2022-05-04 04:47:20|272.34|269.54|272.34|269.54|272.34|269.54|272.34|269.54|0
1651639680000|2022-05-04 04:48:00|272.41|269.61|272.41|269.61|272.41|269.61|272.41|269.61|0
1651639690000|2022-05-04 04:48:10|272.34|269.54|272.34|269.54|272.34|269.54|272.34|269.54|0
1651639700000|2022-05-04 04:48:20|272.47|269.67|272.47|269.67|272.47|269.67|272.47|269.67|0
1651639720000|2022-05-04 04:48:40|272.34|269.54|272.34|269.54|272.34|269.54|272.34|269.54|0
1651639730000|2022-05-04 04:48:50|272.41|269.61|272.41|269.61|272.41|269.61|272.41|269.61|0
1651639740000|2022-05-04 04:49:00|272.34|269.54|272.34|269.54|272.34|269.54|272.34|269.54|0
1651639850000|2022-05-04 04:50:50|272.47|269.67|272.54|269.74|272.54|269.74|272.47|269.67|0
1651639860000|2022-05-04 04:51:00|272.6|269.8|272.6|269.8|272.6|269.8|272.6|269.8|0
1651639880000|2022-05-04 04:51:20|272.66|269.86|272.66|269.86|272.73|269.93|272.66|269.86|0
1651639890000|2022-05-04 04:51:30|272.73|269.93|272.66|269.86|272.73|269.93|272.66|269.86|0
1651639900000|2022-05-04 04:51:40|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1651639940000|2022-05-04 04:52:20|272.86|270.06|272.99|270.19|272.99|270.19|272.86|270.06|0
1651639950000|2022-05-04 04:52:30|272.86|270.06|272.86|270.06|272.86|270.06|272.86|270.06|0
1651639980000|2022-05-04 04:53:00|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1651640020000|2022-05-04 04:53:40|273.12|270.32|273.25|270.45|273.25|270.45|273.12|270.32|0
1651640030000|2022-05-04 04:53:50|273.31|270.51|273.25|270.45|273.31|270.51|273.25|270.45|0
1651640040000|2022-05-04 04:54:00|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651640060000|2022-05-04 04:54:20|273.31|270.51|273.37|270.57|273.37|270.57|273.31|270.51|0
1651640070000|2022-05-04 04:54:30|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651640100000|2022-05-04 04:55:00|273.11|270.31|273.11|270.31|273.11|270.31|273.11|270.31|0
1651640150000|2022-05-04 04:55:50|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651640200000|2022-05-04 04:56:40|273.37|270.57|273.24|270.44|273.37|270.57|273.24|270.44|0
1651640210000|2022-05-04 04:56:50|273.37|270.57|273.24|270.44|273.37|270.57|273.24|270.44|0
1651640240000|2022-05-04 04:57:20|273.37|270.57|273.37|270.57|273.37|270.57|273.31|270.51|0
1651640270000|2022-05-04 04:57:50|273.5|270.7|273.5|270.7|273.5|270.7|273.5|270.7|0
1651640280000|2022-05-04 04:58:00|273.63|270.83|273.63|270.83|273.63|270.83|273.63|270.83|0
1651640290000|2022-05-04 04:58:10|273.5|270.7|273.5|270.7|273.5|270.7|273.5|270.7|0
1651640320000|2022-05-04 04:58:40|273.63|270.83|273.63|270.83|273.63|270.83|273.63|270.83|0
1651640370000|2022-05-04 04:59:30|273.76|270.96|274.02|271.22|274.02|271.22|273.63|270.83|0
1651640380000|2022-05-04 04:59:40|273.76|270.96|273.76|270.96|273.76|270.96|273.7|270.9|0
1651640400000|2022-05-04 05:00:00|273.89|271.09|273.76|270.96|273.89|271.09|273.76|270.96|0
1651640410000|2022-05-04 05:00:10|273.7|270.9|273.76|270.96|273.76|270.96|273.7|270.9|0
1651640460000|2022-05-04 05:01:00|273.89|271.09|274.02|271.22|274.02|271.22|273.89|271.09|0
1651640470000|2022-05-04 05:01:10|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1651640480000|2022-05-04 05:01:20|274.09|271.29|274.02|271.22|274.09|271.29|274.02|271.22|0
1651640490000|2022-05-04 05:01:30|273.96|271.16|273.89|271.09|273.96|271.16|273.89|271.09|0
1651640500000|2022-05-04 05:01:40|273.76|270.96|273.63|270.83|273.76|270.96|273.63|270.83|0
1651640540000|2022-05-04 05:02:20|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651640550000|2022-05-04 05:02:30|273.63|270.83|273.63|270.83|273.63|270.83|273.57|270.77|0
1651640560000|2022-05-04 05:02:40|273.57|270.77|273.5|270.7|273.57|270.77|273.5|270.7|0
1651640570000|2022-05-04 05:02:50|273.37|270.57|273.37|270.57|273.37|270.57|273.37|270.57|0
1651640580000|2022-05-04 05:03:00|273.31|270.51|273.31|270.51|273.31|270.51|273.31|270.51|0
1651640590000|2022-05-04 05:03:10|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651640610000|2022-05-04 05:03:30|273.37|270.57|273.37|270.57|273.37|270.57|273.37|270.57|0
1651640620000|2022-05-04 05:03:40|273.5|270.7|273.5|270.7|273.5|270.7|273.5|270.7|0
1651640630000|2022-05-04 05:03:50|273.57|270.77|273.7|270.9|273.7|270.9|273.57|270.77|0
1651640640000|2022-05-04 05:04:00|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651640650000|2022-05-04 05:04:10|273.89|271.09|274.02|271.22|274.15|271.35|273.89|271.09|0
1651640660000|2022-05-04 05:04:20|273.89|271.09|273.89|271.09|273.89|271.09|273.89|271.09|0
1651640670000|2022-05-04 05:04:30|273.76|270.96|273.76|270.96|273.89|271.09|273.76|270.96|0
1651640690000|2022-05-04 05:04:50|273.63|270.83|273.57|270.77|273.63|270.83|273.57|270.77|0
1651640700000|2022-05-04 05:05:00|273.5|270.7|273.63|270.83|273.63|270.83|273.5|270.7|0
1651640710000|2022-05-04 05:05:10|273.5|270.7|273.63|270.83|273.63|270.83|273.5|270.7|0
1651640720000|2022-05-04 05:05:20|273.5|270.7|273.63|270.83|273.63|270.83|273.5|270.7|0
1651640740000|2022-05-04 05:05:40|273.5|270.7|273.5|270.7|273.5|270.7|273.5|270.7|0
1651640760000|2022-05-04 05:06:00|273.63|270.83|273.63|270.83|273.63|270.83|273.63|270.83|0
1651640770000|2022-05-04 05:06:10|273.76|270.96|273.7|270.9|273.76|270.96|273.7|270.9|0
1651640780000|2022-05-04 05:06:20|273.63|270.83|273.63|270.83|273.63|270.83|273.63|270.83|0
1651640810000|2022-05-04 05:06:50|273.5|270.7|273.24|270.44|273.5|270.7|273.24|270.44|0
1651640850000|2022-05-04 05:07:30|272.98|270.18|272.72|269.92|272.98|270.18|272.72|269.92|0
1651640860000|2022-05-04 05:07:40|272.59|269.79|272.33|269.53|272.59|269.79|272.33|269.53|0
1651640870000|2022-05-04 05:07:50|272.46|269.66|272.33|269.53|272.46|269.66|272.33|269.53|0
1651640900000|2022-05-04 05:08:20|272.2|269.4|272.2|269.4|272.2|269.4|272.2|269.4|0
1651640920000|2022-05-04 05:08:40|272.14|269.34|272.07|269.27|272.14|269.34|272.07|269.27|0
1651640930000|2022-05-04 05:08:50|272.2|269.4|272.2|269.4|272.2|269.4|272.2|269.4|0
1651640980000|2022-05-04 05:09:40|272.33|269.53|272.2|269.4|272.33|269.53|272.2|269.4|0
1651640990000|2022-05-04 05:09:50|272.26|269.46|272.2|269.4|272.26|269.46|272.2|269.4|0
1651641010000|2022-05-04 05:10:10|272.33|269.53|272.26|269.46|272.33|269.53|272.26|269.46|0
1651641020000|2022-05-04 05:10:20|272.33|269.53|272.59|269.79|272.59|269.79|272.33|269.53|0
1651641050000|2022-05-04 05:10:50|272.65|269.85|272.65|269.85|272.65|269.85|272.65|269.85|0
1651641060000|2022-05-04 05:11:00|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1651641070000|2022-05-04 05:11:10|272.85|270.05|272.59|269.79|272.85|270.05|272.59|269.79|0
1651641080000|2022-05-04 05:11:20|272.46|269.66|272.39|269.59|272.46|269.66|272.39|269.59|0
1651641090000|2022-05-04 05:11:30|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1651641110000|2022-05-04 05:11:50|272.33|269.53|272.33|269.53|272.33|269.53|272.33|269.53|0
1651641120000|2022-05-04 05:12:00|272.46|269.66|272.39|269.59|272.46|269.66|272.39|269.59|0
1651641130000|2022-05-04 05:12:10|272.46|269.66|272.2|269.4|272.46|269.66|272.2|269.4|0
1651641140000|2022-05-04 05:12:20|272.07|269.27|271.94|269.14|272.07|269.27|271.94|269.14|0
1651641150000|2022-05-04 05:12:30|271.81|269.01|271.81|269.01|271.81|269.01|271.81|269.01|0
1651641160000|2022-05-04 05:12:40|271.68|268.88|271.55|268.75|271.68|268.88|271.55|268.75|0
1651641170000|2022-05-04 05:12:50|271.68|268.88|271.81|269.01|271.81|269.01|271.68|268.88|0
1651641190000|2022-05-04 05:13:10|271.68|268.88|271.68|268.88|271.68|268.88|271.61|268.81|0
1651641200000|2022-05-04 05:13:20|271.81|269.01|271.81|269.01|271.81|269.01|271.81|269.01|0
1651641210000|2022-05-04 05:13:30|271.94|269.14|271.94|269.14|271.94|269.14|271.94|269.14|0
1651641220000|2022-05-04 05:13:40|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1651641240000|2022-05-04 05:14:00|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1651641250000|2022-05-04 05:14:10|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1651641260000|2022-05-04 05:14:20|272.06|269.26|272.19|269.39|272.19|269.39|272.06|269.26|0
1651641270000|2022-05-04 05:14:30|272.32|269.52|272.58|269.78|272.58|269.78|272.32|269.52|0
1651641280000|2022-05-04 05:14:40|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1651641290000|2022-05-04 05:14:50|272.39|269.59|272.58|269.78|272.58|269.78|272.39|269.59|0
1651641300000|2022-05-04 05:15:00|272.52|269.72|272.58|269.78|272.58|269.78|272.52|269.72|0
1651641310000|2022-05-04 05:15:10|272.45|269.65|272.32|269.52|272.45|269.65|272.32|269.52|0
1651641320000|2022-05-04 05:15:20|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1651641330000|2022-05-04 05:15:30|272.58|269.78|272.84|270.04|272.84|270.04|272.58|269.78|0
1651641340000|2022-05-04 05:15:40|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1651641350000|2022-05-04 05:15:50|272.84|270.04|272.84|270.04|272.84|270.04|272.71|269.91|0
1651641360000|2022-05-04 05:16:00|272.97|270.17|272.91|270.11|272.97|270.17|272.84|270.04|0
1651641370000|2022-05-04 05:16:10|272.78|269.98|272.71|269.91|272.84|270.04|272.71|269.91|0
1651641380000|2022-05-04 05:16:20|272.84|270.04|272.84|270.04|272.84|270.04|272.84|270.04|0
1651641390000|2022-05-04 05:16:30|272.78|269.98|272.71|269.91|272.78|269.98|272.71|269.91|0
1651641400000|2022-05-04 05:16:40|272.84|270.04|273.1|270.3|273.1|270.3|272.84|270.04|0
1651641410000|2022-05-04 05:16:50|273.04|270.24|273.1|270.3|273.1|270.3|273.04|270.24|0
1651641420000|2022-05-04 05:17:00|273.17|270.37|273.23|270.43|273.23|270.43|273.17|270.37|0
1651641430000|2022-05-04 05:17:10|273.36|270.56|273.49|270.69|273.49|270.69|273.36|270.56|0
1651641440000|2022-05-04 05:17:20|273.23|270.43|273.23|270.43|273.23|270.43|273.23|270.43|0
1651641450000|2022-05-04 05:17:30|273.3|270.5|273.3|270.5|273.3|270.5|273.3|270.5|0
1651641460000|2022-05-04 05:17:40|273.23|270.43|273.36|270.56|273.36|270.56|273.23|270.43|0
1651641470000|2022-05-04 05:17:50|273.49|270.69|273.49|270.69|273.49|270.69|273.49|270.69|0
1651641490000|2022-05-04 05:18:10|273.56|270.76|273.62|270.82|273.62|270.82|273.56|270.76|0
1651641500000|2022-05-04 05:18:20|273.75|270.95|273.62|270.82|273.75|270.95|273.62|270.82|0
1651641510000|2022-05-04 05:18:30|273.56|270.76|274.5|271.7|274.57|271.77|273.56|270.76|0
1651641520000|2022-05-04 05:18:40|274.37|271.57|274.37|271.57|274.37|271.57|274.31|271.51|0
1651641530000|2022-05-04 05:18:50|274.24|271.44|274.11|271.31|274.24|271.44|274.11|271.31|0
1651641540000|2022-05-04 05:19:00|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1651641550000|2022-05-04 05:19:10|274.37|271.57|274.37|271.57|274.37|271.57|274.37|271.57|0
1651641560000|2022-05-04 05:19:20|274.44|271.64|274.44|271.64|274.5|271.7|274.44|271.64|0
1651641570000|2022-05-04 05:19:30|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1651641580000|2022-05-04 05:19:40|274.44|271.64|274.5|271.7|274.5|271.7|274.44|271.64|0
1651641590000|2022-05-04 05:19:50|274.37|271.57|274.37|271.57|274.5|271.7|274.37|271.57|0
1651641610000|2022-05-04 05:20:10|274.31|271.51|274.24|271.44|274.31|271.51|274.24|271.44|0
1651641630000|2022-05-04 05:20:30|274.18|271.38|274.24|271.44|274.24|271.44|274.18|271.38|0
1651641650000|2022-05-04 05:20:50|274.18|271.38|274.24|271.44|274.24|271.44|274.18|271.38|0
1651641660000|2022-05-04 05:21:00|274.37|271.57|274.37|271.57|274.37|271.57|274.37|271.57|0
1651641680000|2022-05-04 05:21:20|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1651641700000|2022-05-04 05:21:40|274.37|271.57|274.37|271.57|274.37|271.57|274.37|271.57|0
1651641710000|2022-05-04 05:21:50|274.44|271.64|274.5|271.7|274.5|271.7|274.44|271.64|0
1651641720000|2022-05-04 05:22:00|274.57|271.77|274.63|271.83|274.63|271.83|274.5|271.7|0
1651641740000|2022-05-04 05:22:20|274.76|271.96|274.76|271.96|274.76|271.96|274.76|271.96|0
1651641750000|2022-05-04 05:22:30|274.63|271.83|274.76|271.96|274.76|271.96|274.63|271.83|0
1651641760000|2022-05-04 05:22:40|274.89|272.09|274.76|271.96|274.89|272.09|274.76|271.96|0
1651641780000|2022-05-04 05:23:00|274.63|271.83|274.5|271.7|274.63|271.83|274.5|271.7|0
1651641790000|2022-05-04 05:23:10|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1651641800000|2022-05-04 05:23:20|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1651641810000|2022-05-04 05:23:30|274.57|271.77|274.5|271.7|274.57|271.77|274.5|271.7|0
1651641820000|2022-05-04 05:23:40|274.57|271.77|274.57|271.77|274.57|271.77|274.5|271.7|0
1651641830000|2022-05-04 05:23:50|274.63|271.83|274.57|271.77|274.63|271.83|274.57|271.77|0
1651641840000|2022-05-04 05:24:00|274.63|271.83|274.5|271.7|274.63|271.83|274.5|271.7|0
1651641850000|2022-05-04 05:24:10|274.63|271.83|274.57|271.77|274.63|271.83|274.57|271.77|0
1651641860000|2022-05-04 05:24:20|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1651641890000|2022-05-04 05:24:50|274.37|271.57|274.44|271.64|274.44|271.64|274.11|271.31|0
1651641900000|2022-05-04 05:25:00|274.37|271.57|274.24|271.44|274.37|271.57|274.24|271.44|0
1651641910000|2022-05-04 05:25:10|274.37|271.57|274.24|271.44|274.37|271.57|274.24|271.44|0
1651641920000|2022-05-04 05:25:20|274.31|271.51|274.37|271.57|274.37|271.57|274.31|271.51|0
1651641930000|2022-05-04 05:25:30|274.44|271.64|274.37|271.57|274.44|271.64|274.37|271.57|0
1651641940000|2022-05-04 05:25:40|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1651641950000|2022-05-04 05:25:50|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1651641970000|2022-05-04 05:26:10|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1651641980000|2022-05-04 05:26:20|274.57|271.77|274.57|271.77|274.57|271.77|274.57|271.77|0
1651641990000|2022-05-04 05:26:30|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1651642000000|2022-05-04 05:26:40|274.44|271.64|274.44|271.64|274.44|271.64|274.44|271.64|0
1651642010000|2022-05-04 05:26:50|274.5|271.7|274.24|271.44|274.5|271.7|274.24|271.44|0
1651642020000|2022-05-04 05:27:00|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651642030000|2022-05-04 05:27:10|274.24|271.44|274.37|271.57|274.37|271.57|274.24|271.44|0
1651642040000|2022-05-04 05:27:20|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1651642050000|2022-05-04 05:27:30|274.63|271.83|274.63|271.83|274.63|271.83|274.5|271.7|0
1651642070000|2022-05-04 05:27:50|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1651642080000|2022-05-04 05:28:00|274.37|271.57|274.5|271.7|274.5|271.7|274.37|271.57|0
1651642090000|2022-05-04 05:28:10|274.37|271.57|274.24|271.44|274.37|271.57|274.11|271.31|0
1651642100000|2022-05-04 05:28:20|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651642110000|2022-05-04 05:28:30|274.05|271.25|273.92|271.12|274.05|271.25|273.85|271.05|0
1651642120000|2022-05-04 05:28:40|273.98|271.18|273.92|271.12|273.98|271.18|273.92|271.12|0
1651642130000|2022-05-04 05:28:50|273.98|271.18|274.11|271.31|274.11|271.31|273.98|271.18|0
1651642140000|2022-05-04 05:29:00|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1651642160000|2022-05-04 05:29:20|274.11|271.31|273.85|271.05|274.11|271.31|273.85|271.05|0
1651642200000|2022-05-04 05:30:00|273.79|270.99|273.72|270.92|273.85|271.05|273.72|270.92|0
1651642210000|2022-05-04 05:30:10|273.59|270.79|273.72|270.92|273.72|270.92|273.59|270.79|0
1651642220000|2022-05-04 05:30:20|273.59|270.79|273.59|270.79|273.59|270.79|273.59|270.79|0
1651642230000|2022-05-04 05:30:30|273.53|270.73|273.59|270.79|273.59|270.79|273.53|270.73|0
1651642240000|2022-05-04 05:30:40|273.53|270.73|273.33|270.53|273.53|270.73|273.33|270.53|0
1651642250000|2022-05-04 05:30:50|273.53|270.73|273.59|270.79|273.59|270.79|273.53|270.73|0
1651642260000|2022-05-04 05:31:00|273.46|270.66|273.46|270.66|273.53|270.73|273.46|270.66|0
1651642270000|2022-05-04 05:31:10|273.59|270.79|273.59|270.79|273.59|270.79|273.59|270.79|0
1651642280000|2022-05-04 05:31:20|273.66|270.86|273.59|270.79|273.66|270.86|273.59|270.79|0
1651642290000|2022-05-04 05:31:30|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1651642320000|2022-05-04 05:32:00|273.59|270.79|273.65|270.85|273.65|270.85|273.59|270.79|0
1651642330000|2022-05-04 05:32:10|273.59|270.79|274.04|271.24|274.11|271.31|273.59|270.79|0
1651642340000|2022-05-04 05:32:20|274.11|271.31|274.17|271.37|274.17|271.37|274.11|271.31|0
1651642350000|2022-05-04 05:32:30|274.24|271.44|274.5|271.7|274.5|271.7|274.24|271.44|0
1651642360000|2022-05-04 05:32:40|274.24|271.44|274.17|271.37|274.24|271.44|274.11|271.31|0
1651642370000|2022-05-04 05:32:50|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651642380000|2022-05-04 05:33:00|274.24|271.44|274.24|271.44|274.24|271.44|274.11|271.31|0
1651642430000|2022-05-04 05:33:50|274.17|271.37|274.24|271.44|274.24|271.44|274.11|271.31|0
1651642440000|2022-05-04 05:34:00|274.17|271.37|274.04|271.24|274.17|271.37|274.04|271.24|0
1651642450000|2022-05-04 05:34:10|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1651642460000|2022-05-04 05:34:20|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1651642470000|2022-05-04 05:34:30|274.17|271.37|274.17|271.37|274.17|271.37|274.17|271.37|0
1651642480000|2022-05-04 05:34:40|274.36|271.56|274.36|271.56|274.36|271.56|274.3|271.5|0
1651642490000|2022-05-04 05:34:50|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1651642500000|2022-05-04 05:35:00|274.36|271.56|274.62|271.82|274.62|271.82|274.36|271.56|0
1651642510000|2022-05-04 05:35:10|274.75|271.95|274.62|271.82|274.75|271.95|274.62|271.82|0
1651642520000|2022-05-04 05:35:20|274.36|271.56|274.36|271.56|274.36|271.56|274.36|271.56|0
1651642540000|2022-05-04 05:35:40|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1651642550000|2022-05-04 05:35:50|274.62|271.82|274.49|271.69|274.62|271.82|274.49|271.69|0
1651642560000|2022-05-04 05:36:00|274.56|271.76|274.62|271.82|274.62|271.82|274.56|271.76|0
1651642580000|2022-05-04 05:36:20|274.49|271.69|274.43|271.63|274.49|271.69|274.43|271.63|0
1651642590000|2022-05-04 05:36:30|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1651642620000|2022-05-04 05:37:00|274.43|271.63|274.3|271.5|274.43|271.63|274.3|271.5|0
1651642640000|2022-05-04 05:37:20|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1651642650000|2022-05-04 05:37:30|274.3|271.5|274.23|271.43|274.3|271.5|274.23|271.43|0
1651642690000|2022-05-04 05:38:10|274.36|271.56|274.49|271.69|274.49|271.69|274.36|271.56|0
1651642710000|2022-05-04 05:38:30|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1651642740000|2022-05-04 05:39:00|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1651642750000|2022-05-04 05:39:10|274.36|271.56|274.36|271.56|274.36|271.56|274.36|271.56|0
1651642760000|2022-05-04 05:39:20|274.3|271.5|274.36|271.56|274.36|271.56|274.3|271.5|0
1651642770000|2022-05-04 05:39:30|274.49|271.69|274.62|271.82|274.62|271.82|274.36|271.56|0
1651642780000|2022-05-04 05:39:40|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1651642790000|2022-05-04 05:39:50|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1651642800000|2022-05-04 05:40:00|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1651642820000|2022-05-04 05:40:20|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1651642850000|2022-05-04 05:40:50|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1651642860000|2022-05-04 05:41:00|274.88|272.08|274.82|272.02|274.88|272.08|274.82|272.02|0
1651642870000|2022-05-04 05:41:10|274.88|272.08|274.75|271.95|274.88|272.08|274.75|271.95|0
1651642880000|2022-05-04 05:41:20|274.88|272.08|274.88|272.08|274.88|272.08|274.88|272.08|0
1651642910000|2022-05-04 05:41:50|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1651642920000|2022-05-04 05:42:00|274.69|271.89|274.75|271.95|274.75|271.95|274.69|271.89|0
1651642950000|2022-05-04 05:42:30|274.88|272.08|274.88|272.08|274.88|272.08|274.88|272.08|0
1651642960000|2022-05-04 05:42:40|274.82|272.02|274.88|272.08|274.88|272.08|274.82|272.02|0
1651642970000|2022-05-04 05:42:50|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1651642980000|2022-05-04 05:43:00|274.69|271.89|274.69|271.89|274.69|271.89|274.69|271.89|0
1651643000000|2022-05-04 05:43:20|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1651643010000|2022-05-04 05:43:30|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1651643020000|2022-05-04 05:43:40|274.62|271.82|274.62|271.82|274.75|271.95|274.62|271.82|0
1651643030000|2022-05-04 05:43:50|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1651643040000|2022-05-04 05:44:00|274.62|271.82|274.49|271.69|274.62|271.82|274.49|271.69|0
1651643050000|2022-05-04 05:44:10|274.36|271.56|274.36|271.56|274.49|271.69|274.36|271.56|0
1651643070000|2022-05-04 05:44:30|274.23|271.43|274.1|271.3|274.23|271.43|274.1|271.3|0
1651643080000|2022-05-04 05:44:40|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1651643090000|2022-05-04 05:44:50|274.1|271.3|274.23|271.43|274.23|271.43|274.1|271.3|0
1651643100000|2022-05-04 05:45:00|274.36|271.56|274.36|271.56|274.36|271.56|274.36|271.56|0
1651643110000|2022-05-04 05:45:10|274.23|271.43|274.1|271.3|274.23|271.43|274.1|271.3|0
1651643120000|2022-05-04 05:45:20|273.97|271.17|273.97|271.17|273.97|271.17|273.97|271.17|0
1651643130000|2022-05-04 05:45:30|273.84|271.04|274.1|271.3|274.1|271.3|273.84|271.04|0
1651643140000|2022-05-04 05:45:40|273.97|271.17|273.97|271.17|273.97|271.17|273.97|271.17|0
1651643150000|2022-05-04 05:45:50|274.04|271.24|273.97|271.17|274.04|271.24|273.91|271.11|0
1651643160000|2022-05-04 05:46:00|274.1|271.3|274.1|271.3|274.1|271.3|274.1|271.3|0
1651643170000|2022-05-04 05:46:10|274.23|271.43|274.17|271.37|274.23|271.43|274.1|271.3|0
1651643180000|2022-05-04 05:46:20|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1651643210000|2022-05-04 05:46:50|274.36|271.56|274.49|271.69|274.49|271.69|274.36|271.56|0
1651643220000|2022-05-04 05:47:00|274.62|271.82|274.55|271.75|274.62|271.82|274.49|271.69|0
1651643230000|2022-05-04 05:47:10|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1651643250000|2022-05-04 05:47:30|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1651643310000|2022-05-04 05:48:30|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1651643320000|2022-05-04 05:48:40|274.55|271.75|274.49|271.69|274.55|271.75|274.49|271.69|0
1651643340000|2022-05-04 05:49:00|274.36|271.56|274.36|271.56|274.36|271.56|274.36|271.56|0
1651643350000|2022-05-04 05:49:10|274.23|271.43|274.23|271.43|274.23|271.43|274.1|271.3|0
1651643360000|2022-05-04 05:49:20|274.1|271.3|273.97|271.17|274.1|271.3|273.97|271.17|0
1651643370000|2022-05-04 05:49:30|274.1|271.3|273.97|271.17|274.1|271.3|273.97|271.17|0
1651643380000|2022-05-04 05:49:40|273.9|271.1|273.9|271.1|273.9|271.1|273.9|271.1|0
1651643390000|2022-05-04 05:49:50|273.84|271.04|273.84|271.04|273.84|271.04|273.84|271.04|0
1651643400000|2022-05-04 05:50:00|273.77|270.97|273.84|271.04|273.84|271.04|273.71|270.91|0
1651643410000|2022-05-04 05:50:10|273.77|270.97|273.71|270.91|273.84|271.04|273.71|270.91|0
1651643420000|2022-05-04 05:50:20|273.64|270.84|273.58|270.78|273.64|270.84|273.58|270.78|0
1651643430000|2022-05-04 05:50:30|273.77|270.97|273.84|271.04|273.84|271.04|273.77|270.97|0
1651643440000|2022-05-04 05:50:40|273.97|271.17|273.97|271.17|273.97|271.17|273.97|271.17|0
1651643460000|2022-05-04 05:51:00|274.03|271.23|274.16|271.36|274.16|271.36|273.97|271.17|0
1651643470000|2022-05-04 05:51:10|274.22|271.42|274.16|271.36|274.22|271.42|274.16|271.36|0
1651643480000|2022-05-04 05:51:20|274.09|271.29|274.09|271.29|274.09|271.29|274.09|271.29|0
1651643490000|2022-05-04 05:51:30|273.96|271.16|274.09|271.29|274.09|271.29|273.96|271.16|0
1651643510000|2022-05-04 05:51:50|273.96|271.16|274.09|271.29|274.09|271.29|273.96|271.16|0
1651643520000|2022-05-04 05:52:00|273.9|271.1|273.96|271.16|273.96|271.16|273.83|271.03|0
1651643530000|2022-05-04 05:52:10|273.71|270.91|273.83|271.03|273.83|271.03|273.71|270.91|0
1651643540000|2022-05-04 05:52:20|273.77|270.97|273.64|270.84|273.77|270.97|273.58|270.78|0
1651643550000|2022-05-04 05:52:30|273.58|270.78|273.45|270.65|273.58|270.78|273.45|270.65|0
1651643580000|2022-05-04 05:53:00|273.32|270.52|273.32|270.52|273.32|270.52|273.32|270.52|0
1651643600000|2022-05-04 05:53:20|273.44|270.64|273.44|270.64|273.44|270.64|273.44|270.64|0
1651643610000|2022-05-04 05:53:30|273.38|270.58|273.38|270.58|273.38|270.58|273.38|270.58|0
1651643620000|2022-05-04 05:53:40|273.32|270.52|273.32|270.52|273.32|270.52|273.32|270.52|0
1651643630000|2022-05-04 05:53:50|273.44|270.64|273.51|270.71|273.51|270.71|273.44|270.64|0
1651643640000|2022-05-04 05:54:00|273.57|270.77|273.38|270.58|273.57|270.77|273.31|270.51|0
1651643650000|2022-05-04 05:54:10|273.44|270.64|273.51|270.71|273.57|270.77|273.44|270.64|0
1651643660000|2022-05-04 05:54:20|273.31|270.51|273.44|270.64|273.44|270.64|273.31|270.51|0
1651643670000|2022-05-04 05:54:30|273.31|270.51|273.18|270.38|273.31|270.51|273.18|270.38|0
1651643700000|2022-05-04 05:55:00|273.12|270.32|273.12|270.32|273.12|270.32|273.12|270.32|0
1651643710000|2022-05-04 05:55:10|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1651643720000|2022-05-04 05:55:20|273.05|270.25|273.18|270.38|273.18|270.38|273.05|270.25|0
1651643730000|2022-05-04 05:55:30|273.25|270.45|273.25|270.45|273.25|270.45|273.25|270.45|0
1651643740000|2022-05-04 05:55:40|273.31|270.51|273.31|270.51|273.31|270.51|273.31|270.51|0
1651643750000|2022-05-04 05:55:50|273.18|270.38|273.18|270.38|273.18|270.38|273.18|270.38|0
1651643760000|2022-05-04 05:56:00|273.31|270.51|273.31|270.51|273.31|270.51|273.31|270.51|0
1651643770000|2022-05-04 05:56:10|273.25|270.45|273.18|270.38|273.25|270.45|273.18|270.38|0
1651643780000|2022-05-04 05:56:20|273.25|270.45|273.31|270.51|273.31|270.51|273.25|270.45|0
1651643790000|2022-05-04 05:56:30|273.18|270.38|273.05|270.25|273.18|270.38|273.05|270.25|0
1651643800000|2022-05-04 05:56:40|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1651643810000|2022-05-04 05:56:50|272.99|270.19|273.05|270.25|273.05|270.25|272.99|270.19|0
1651643820000|2022-05-04 05:57:00|272.8|270|272.92|270.12|272.92|270.12|272.79|269.99|0
1651643830000|2022-05-04 05:57:10|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1651643880000|2022-05-04 05:58:00|272.73|269.93|272.66|269.86|272.73|269.93|272.66|269.86|0
1651643910000|2022-05-04 05:58:30|272.54|269.74|272.28|269.48|272.54|269.74|272.28|269.48|0
1651643920000|2022-05-04 05:58:40|272.15|269.35|272.41|269.61|272.41|269.61|272.15|269.35|0
1651643940000|2022-05-04 05:59:00|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1651643950000|2022-05-04 05:59:10|272.15|269.35|272.15|269.35|272.15|269.35|272.15|269.35|0
1651643960000|2022-05-04 05:59:20|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1651643970000|2022-05-04 05:59:30|272.41|269.61|272.41|269.61|272.41|269.61|272.41|269.61|0
1651644000000|2022-05-04 06:00:00|272.66|269.86|272.66|269.86|272.66|269.86|272.66|269.86|0
1651644010000|2022-05-04 06:00:10|272.79|269.99|272.92|270.12|272.92|270.12|272.79|269.99|0
1651644020000|2022-05-04 06:00:20|273.05|270.25|273.18|270.38|273.18|270.38|273.05|270.25|0
1651644030000|2022-05-04 06:00:30|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1651644040000|2022-05-04 06:00:40|273.18|270.38|273.05|270.25|273.18|270.38|273.05|270.25|0
1651644050000|2022-05-04 06:00:50|273.18|270.38|273.18|270.38|273.18|270.38|273.18|270.38|0
1651644090000|2022-05-04 06:01:30|272.92|270.12|272.79|269.99|272.92|270.12|272.79|269.99|0
1651644100000|2022-05-04 06:01:40|272.73|269.93|272.86|270.06|272.86|270.06|272.66|269.86|0
1651644110000|2022-05-04 06:01:50|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1651644120000|2022-05-04 06:02:00|273.18|270.38|273.12|270.32|273.18|270.38|273.05|270.25|0
1651644130000|2022-05-04 06:02:10|273.18|270.38|273.31|270.51|273.31|270.51|273.18|270.38|0
1651644140000|2022-05-04 06:02:20|273.44|270.64|273.57|270.77|273.57|270.77|273.44|270.64|0
1651644150000|2022-05-04 06:02:30|273.64|270.84|273.83|271.03|273.83|271.03|273.64|270.84|0
1651644160000|2022-05-04 06:02:40|273.77|270.97|273.77|270.97|273.83|271.03|273.77|270.97|0
1651644180000|2022-05-04 06:03:00|273.7|270.9|273.7|270.9|273.7|270.9|273.57|270.77|0
1651644190000|2022-05-04 06:03:10|273.83|271.03|274.03|271.23|274.03|271.23|273.83|271.03|0
1651644200000|2022-05-04 06:03:20|274.09|271.29|273.96|271.16|274.09|271.29|273.96|271.16|0
1651644210000|2022-05-04 06:03:30|274.09|271.29|273.96|271.16|274.09|271.29|273.96|271.16|0
1651644230000|2022-05-04 06:03:50|274.09|271.29|274.35|271.55|274.35|271.55|274.09|271.29|0
1651644240000|2022-05-04 06:04:00|274.48|271.68|274.74|271.94|274.74|271.94|274.48|271.68|0
1651644250000|2022-05-04 06:04:10|274.54|271.74|274.74|271.94|274.74|271.94|274.54|271.74|0
1651644260000|2022-05-04 06:04:20|274.87|272.07|274.74|271.94|274.87|272.07|274.74|271.94|0
1651644270000|2022-05-04 06:04:30|274.87|272.07|274.87|272.07|274.87|272.07|274.87|272.07|0
1651644280000|2022-05-04 06:04:40|274.74|271.94|274.74|271.94|274.74|271.94|274.74|271.94|0
1651644310000|2022-05-04 06:05:10|274.87|272.07|274.87|272.07|274.87|272.07|274.87|272.07|0
1651644350000|2022-05-04 06:05:50|275.13|272.33|275.13|272.33|275.26|272.46|275.13|272.33|0
1651644360000|2022-05-04 06:06:00|275.19|272.39|275|272.2|275.19|272.39|275|272.2|0
1651644370000|2022-05-04 06:06:10|274.87|272.07|274.61|271.81|274.87|272.07|274.61|271.81|0
1651644380000|2022-05-04 06:06:20|274.74|271.94|274.48|271.68|274.74|271.94|274.48|271.68|0
1651644390000|2022-05-04 06:06:30|274.35|271.55|274.35|271.55|274.48|271.68|274.35|271.55|0
1651644400000|2022-05-04 06:06:40|274.48|271.68|274.35|271.55|274.48|271.68|274.35|271.55|0
1651644410000|2022-05-04 06:06:50|274.48|271.68|274.48|271.68|274.48|271.68|274.41|271.61|0
1651644430000|2022-05-04 06:07:10|274.35|271.55|274.02|271.22|274.35|271.55|274.02|271.22|0
1651644440000|2022-05-04 06:07:20|273.96|271.16|273.96|271.16|273.96|271.16|273.89|271.09|0
1651644450000|2022-05-04 06:07:30|273.89|271.09|273.89|271.09|273.96|271.16|273.89|271.09|0
1651644460000|2022-05-04 06:07:40|273.96|271.16|273.83|271.03|273.96|271.16|273.83|271.03|0
1651644470000|2022-05-04 06:07:50|273.89|271.09|273.5|270.7|273.89|271.09|273.44|270.64|0
1651644480000|2022-05-04 06:08:00|273.44|270.64|273.57|270.77|273.57|270.77|273.44|270.64|0
1651644490000|2022-05-04 06:08:10|273.44|270.64|273.05|270.25|273.44|270.64|273.05|270.25|0
1651644500000|2022-05-04 06:08:20|272.79|269.99|272.79|269.99|272.79|269.99|272.66|269.86|0
1651644510000|2022-05-04 06:08:30|272.66|269.86|273.11|270.31|273.11|270.31|272.66|269.86|0
1651644520000|2022-05-04 06:08:40|273.05|270.25|272.92|270.12|273.11|270.31|272.92|270.12|0
1651644530000|2022-05-04 06:08:50|273.05|270.25|273.11|270.31|273.11|270.31|273.05|270.25|0
1651644540000|2022-05-04 06:09:00|273.18|270.38|273.18|270.38|273.24|270.44|273.18|270.38|0
1651644550000|2022-05-04 06:09:10|273.11|270.31|273.44|270.64|273.44|270.64|273.11|270.31|0
1651644560000|2022-05-04 06:09:20|273.31|270.51|273.24|270.44|273.31|270.51|273.24|270.44|0
1651644570000|2022-05-04 06:09:30|273.31|270.51|273.24|270.44|273.31|270.51|273.18|270.38|0
1651644580000|2022-05-04 06:09:40|273.31|270.51|273.31|270.51|273.44|270.64|273.31|270.51|0
1651644590000|2022-05-04 06:09:50|273.43|270.63|273.43|270.63|273.43|270.63|273.43|270.63|0
1651644600000|2022-05-04 06:10:00|273.31|270.51|273.56|270.76|273.56|270.76|273.31|270.51|0
1651644610000|2022-05-04 06:10:10|273.18|270.38|272.98|270.18|273.18|270.38|272.92|270.12|0
1651644620000|2022-05-04 06:10:20|272.79|269.99|272.53|269.73|272.79|269.99|272.53|269.73|0
1651644630000|2022-05-04 06:10:30|272.6|269.8|272.79|269.99|272.79|269.99|272.6|269.8|0
1651644640000|2022-05-04 06:10:40|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1651644650000|2022-05-04 06:10:50|272.79|269.99|272.53|269.73|272.79|269.99|272.53|269.73|0
1651644660000|2022-05-04 06:11:00|272.66|269.86|272.66|269.86|272.66|269.86|272.66|269.86|0
1651644670000|2022-05-04 06:11:10|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1651644680000|2022-05-04 06:11:20|272.79|269.99|272.92|270.12|272.92|270.12|272.79|269.99|0
1651644690000|2022-05-04 06:11:30|273.05|270.25|273.17|270.37|273.17|270.37|273.05|270.25|0
1651644700000|2022-05-04 06:11:40|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1651644710000|2022-05-04 06:11:50|273.11|270.31|273.11|270.31|273.11|270.31|273.05|270.25|0
1651644720000|2022-05-04 06:12:00|273.17|270.37|273.3|270.5|273.3|270.5|273.17|270.37|0
1651644730000|2022-05-04 06:12:10|273.24|270.44|273.17|270.37|273.3|270.5|273.17|270.37|0
1651644740000|2022-05-04 06:12:20|273.43|270.63|273.17|270.37|273.43|270.63|273.17|270.37|0
1651644750000|2022-05-04 06:12:30|273.04|270.24|272.79|269.99|273.04|270.24|272.79|269.99|0
1651644760000|2022-05-04 06:12:40|272.66|269.86|272.79|269.99|272.79|269.99|272.66|269.86|0
1651644770000|2022-05-04 06:12:50|272.91|270.11|272.85|270.05|272.91|270.11|272.85|270.05|0
1651644780000|2022-05-04 06:13:00|272.91|270.11|272.91|270.11|273.04|270.24|272.91|270.11|0
1651644790000|2022-05-04 06:13:10|273.04|270.24|273.04|270.24|273.04|270.24|273.04|270.24|0
1651644800000|2022-05-04 06:13:20|273.11|270.31|273.04|270.24|273.24|270.44|273.04|270.24|0
1651644810000|2022-05-04 06:13:30|272.98|270.18|272.91|270.11|272.98|270.18|272.79|269.99|0
1651644820000|2022-05-04 06:13:40|273.04|270.24|273.17|270.37|273.17|270.37|273.04|270.24|0
1651644830000|2022-05-04 06:13:50|273.3|270.5|273.04|270.24|273.3|270.5|273.04|270.24|0
1651644840000|2022-05-04 06:14:00|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651644860000|2022-05-04 06:14:20|273.04|270.24|273.04|270.24|273.04|270.24|273.04|270.24|0
1651644870000|2022-05-04 06:14:30|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651644880000|2022-05-04 06:14:40|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1651644890000|2022-05-04 06:14:50|273.3|270.5|273.24|270.44|273.3|270.5|273.24|270.44|0
1651644900000|2022-05-04 06:15:00|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651644910000|2022-05-04 06:15:10|273.43|270.63|273.37|270.57|273.43|270.63|273.37|270.57|0
1651644920000|2022-05-04 06:15:20|273.43|270.63|273.3|270.5|273.43|270.63|273.3|270.5|0
1651644930000|2022-05-04 06:15:30|273.17|270.37|273.04|270.24|273.17|270.37|273.04|270.24|0
1651644940000|2022-05-04 06:15:40|272.98|270.18|272.78|269.98|272.98|270.18|272.78|269.98|0
1651644950000|2022-05-04 06:15:50|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651644960000|2022-05-04 06:16:00|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1651644970000|2022-05-04 06:16:10|272.65|269.85|272.4|269.6|272.65|269.85|272.4|269.6|0
1651644980000|2022-05-04 06:16:20|272.46|269.66|272.4|269.6|272.52|269.72|272.4|269.6|0
1651644990000|2022-05-04 06:16:30|272.27|269.47|272.14|269.34|272.27|269.47|272.14|269.34|0
1651645000000|2022-05-04 06:16:40|272.2|269.4|272.27|269.47|272.4|269.6|272.2|269.4|0
1651645010000|2022-05-04 06:16:50|272.14|269.34|272.39|269.59|272.39|269.59|272.14|269.34|0
1651645020000|2022-05-04 06:17:00|272.27|269.47|272.27|269.47|272.27|269.47|272.14|269.34|0
1651645030000|2022-05-04 06:17:10|272.14|269.34|272.39|269.59|272.39|269.59|272.14|269.34|0
1651645040000|2022-05-04 06:17:20|272.65|269.85|272.78|269.98|272.78|269.98|272.65|269.85|0
1651645050000|2022-05-04 06:17:30|272.65|269.85|272.78|269.98|272.78|269.98|272.65|269.85|0
1651645060000|2022-05-04 06:17:40|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651645070000|2022-05-04 06:17:50|273.04|270.24|273.04|270.24|273.04|270.24|273.04|270.24|0
1651645080000|2022-05-04 06:18:00|272.91|270.11|272.78|269.98|272.91|270.11|272.78|269.98|0
1651645090000|2022-05-04 06:18:10|272.65|269.85|272.65|269.85|272.65|269.85|272.65|269.85|0
1651645100000|2022-05-04 06:18:20|272.59|269.79|272.52|269.72|272.59|269.79|272.52|269.72|0
1651645110000|2022-05-04 06:18:30|272.46|269.66|272.46|269.66|272.65|269.85|272.46|269.66|0
1651645120000|2022-05-04 06:18:40|272.39|269.59|272.39|269.59|272.46|269.66|272.39|269.59|0
1651645130000|2022-05-04 06:18:50|272.52|269.72|272.33|269.53|272.52|269.72|272.33|269.53|0
1651645140000|2022-05-04 06:19:00|272.14|269.34|272.01|269.21|272.14|269.34|272.01|269.21|0
1651645150000|2022-05-04 06:19:10|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651645160000|2022-05-04 06:19:20|271.75|268.95|271.62|268.82|271.81|269.01|271.62|268.82|0
1651645170000|2022-05-04 06:19:30|271.49|268.69|271.69|268.89|271.75|268.95|271.49|268.69|0
1651645180000|2022-05-04 06:19:40|271.62|268.82|271.69|268.89|271.69|268.89|271.62|268.82|0
1651645190000|2022-05-04 06:19:50|271.62|268.82|271.69|268.89|271.69|268.89|271.62|268.82|0
1651645200000|2022-05-04 06:20:00|271.62|268.82|271.36|268.56|271.75|268.95|271.36|268.56|0
1651645210000|2022-05-04 06:20:10|271.43|268.63|271.88|269.08|271.88|269.08|271.43|268.63|0
1651645220000|2022-05-04 06:20:20|271.81|269.01|271.88|269.08|271.94|269.14|271.81|269.01|0
1651645230000|2022-05-04 06:20:30|271.75|268.95|271.88|269.08|271.88|269.08|271.75|268.95|0
1651645240000|2022-05-04 06:20:40|272|269.2|271.88|269.08|272|269.2|271.88|269.08|0
1651645250000|2022-05-04 06:20:50|272|269.2|271.75|268.95|272|269.2|271.75|268.95|0
1651645260000|2022-05-04 06:21:00|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651645270000|2022-05-04 06:21:10|271.94|269.14|271.88|269.08|271.94|269.14|271.88|269.08|0
1651645280000|2022-05-04 06:21:20|272|269.2|271.94|269.14|272|269.2|271.94|269.14|0
1651645290000|2022-05-04 06:21:30|271.88|269.08|272.13|269.33|272.13|269.33|271.88|269.08|0
1651645300000|2022-05-04 06:21:40|272|269.2|271.88|269.08|272|269.2|271.88|269.08|0
1651645320000|2022-05-04 06:22:00|271.87|269.07|272.13|269.33|272.13|269.33|271.87|269.07|0
1651645330000|2022-05-04 06:22:10|272|269.2|272|269.2|272|269.2|272|269.2|0
1651645350000|2022-05-04 06:22:30|271.87|269.07|271.49|268.69|271.87|269.07|271.49|268.69|0
1651645360000|2022-05-04 06:22:40|271.62|268.82|271.75|268.95|271.75|268.95|271.62|268.82|0
1651645370000|2022-05-04 06:22:50|271.81|269.01|272.13|269.33|272.13|269.33|271.81|269.01|0
1651645380000|2022-05-04 06:23:00|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1651645390000|2022-05-04 06:23:10|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1651645400000|2022-05-04 06:23:20|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1651645410000|2022-05-04 06:23:30|272.33|269.53|272.39|269.59|272.39|269.59|272.33|269.53|0
1651645420000|2022-05-04 06:23:40|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1651645430000|2022-05-04 06:23:50|272.39|269.59|272.39|269.59|272.39|269.59|272.39|269.59|0
1651645440000|2022-05-04 06:24:00|272.2|269.4|272.26|269.46|272.26|269.46|272.2|269.4|0
1651645450000|2022-05-04 06:24:10|272.2|269.4|272.2|269.4|272.26|269.46|272.13|269.33|0
1651645460000|2022-05-04 06:24:20|272.26|269.46|272.26|269.46|272.39|269.59|272.26|269.46|0
1651645470000|2022-05-04 06:24:30|272.2|269.4|272.26|269.46|272.26|269.46|272.2|269.4|0
1651645490000|2022-05-04 06:24:50|272.2|269.4|272.26|269.46|272.26|269.46|272.2|269.4|0
1651645500000|2022-05-04 06:25:00|272.2|269.4|272.13|269.33|272.2|269.4|272.13|269.33|0
1651645510000|2022-05-04 06:25:10|272.52|269.72|272.52|269.72|272.52|269.72|272.52|269.72|0
1651645520000|2022-05-04 06:25:20|272.59|269.79|272.65|269.85|272.65|269.85|272.52|269.72|0
1651645530000|2022-05-04 06:25:30|272.52|269.72|272.59|269.79|272.59|269.79|272.52|269.72|0
1651645540000|2022-05-04 06:25:40|272.52|269.72|272.52|269.72|272.65|269.85|272.52|269.72|0
1651645550000|2022-05-04 06:25:50|272.39|269.59|272.52|269.72|272.52|269.72|272.39|269.59|0
1651645560000|2022-05-04 06:26:00|272.59|269.79|272.59|269.79|272.59|269.79|272.59|269.79|0
1651645570000|2022-05-04 06:26:10|272.39|269.59|272.26|269.46|272.52|269.72|272.26|269.46|0
1651645580000|2022-05-04 06:26:20|272.2|269.4|272.26|269.46|272.26|269.46|272.13|269.33|0
1651645590000|2022-05-04 06:26:30|272.2|269.4|272.13|269.33|272.2|269.4|272.13|269.33|0
1651645600000|2022-05-04 06:26:40|272.26|269.46|272.39|269.59|272.39|269.59|272.13|269.33|0
1651645610000|2022-05-04 06:26:50|272.65|269.85|272.65|269.85|272.65|269.85|272.65|269.85|0
1651645620000|2022-05-04 06:27:00|272.78|269.98|272.65|269.85|272.78|269.98|272.65|269.85|0
1651645630000|2022-05-04 06:27:10|272.52|269.72|272.52|269.72|272.65|269.85|272.52|269.72|0
1651645640000|2022-05-04 06:27:20|272.59|269.79|273.17|270.37|273.29|270.49|272.59|269.79|0
1651645650000|2022-05-04 06:27:30|273.42|270.62|273.42|270.62|273.42|270.62|273.42|270.62|0
1651645660000|2022-05-04 06:27:40|273.29|270.49|273.29|270.49|273.29|270.49|273.23|270.43|0
1651645670000|2022-05-04 06:27:50|273.23|270.43|273.16|270.36|273.23|270.43|273.16|270.36|0
1651645680000|2022-05-04 06:28:00|273.1|270.3|272.84|270.04|273.16|270.36|272.84|270.04|0
1651645690000|2022-05-04 06:28:10|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651645700000|2022-05-04 06:28:20|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1651645710000|2022-05-04 06:28:30|273.23|270.43|273.29|270.49|273.29|270.49|273.23|270.43|0
1651645720000|2022-05-04 06:28:40|273.42|270.62|273.29|270.49|273.42|270.62|273.29|270.49|0
1651645730000|2022-05-04 06:28:50|273.16|270.36|273.55|270.75|273.55|270.75|273.16|270.36|0
1651645740000|2022-05-04 06:29:00|273.49|270.69|273.23|270.43|273.55|270.75|273.23|270.43|0
1651645750000|2022-05-04 06:29:10|273.16|270.36|273.03|270.23|273.23|270.43|273.03|270.23|0
1651645760000|2022-05-04 06:29:20|273.16|270.36|273.03|270.23|273.16|270.36|273.03|270.23|0
1651645770000|2022-05-04 06:29:30|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1651645780000|2022-05-04 06:29:40|273.03|270.23|273.03|270.23|273.03|270.23|273.03|270.23|0
1651645790000|2022-05-04 06:29:50|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1651645800000|2022-05-04 06:30:00|273.03|270.23|273.23|270.43|273.23|270.43|273.03|270.23|0
1651645810000|2022-05-04 06:30:10|273.29|270.49|273.36|270.56|273.36|270.56|273.29|270.49|0
1651645820000|2022-05-04 06:30:20|273.29|270.49|273.16|270.36|273.29|270.49|273.16|270.36|0
1651645830000|2022-05-04 06:30:30|273.03|270.23|273.03|270.23|273.03|270.23|273.03|270.23|0
1651645850000|2022-05-04 06:30:50|273.1|270.3|273.29|270.49|273.29|270.49|273.1|270.3|0
1651645860000|2022-05-04 06:31:00|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1651645870000|2022-05-04 06:31:10|273.03|270.23|272.77|269.97|273.03|270.23|272.65|269.85|0
1651645880000|2022-05-04 06:31:20|272.71|269.91|272.39|269.59|272.71|269.91|272.39|269.59|0
1651645890000|2022-05-04 06:31:30|272.52|269.72|272.52|269.72|272.52|269.72|272.52|269.72|0
1651645900000|2022-05-04 06:31:40|272.45|269.65|272.26|269.46|272.45|269.65|272.26|269.46|0
1651645910000|2022-05-04 06:31:50|272.19|269.39|272.39|269.59|272.39|269.59|272.13|269.33|0
1651645920000|2022-05-04 06:32:00|272.26|269.46|272.26|269.46|272.32|269.52|272.26|269.46|0
1651645930000|2022-05-04 06:32:10|272.32|269.52|272.32|269.52|272.32|269.52|272.26|269.46|0
1651645940000|2022-05-04 06:32:20|272.26|269.46|272.19|269.39|272.26|269.46|272.19|269.39|0
1651645950000|2022-05-04 06:32:30|272.13|269.33|272.32|269.52|272.32|269.52|272.13|269.33|0
1651645960000|2022-05-04 06:32:40|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1651645970000|2022-05-04 06:32:50|272.39|269.59|272.39|269.59|272.39|269.59|272.32|269.52|0
1651645990000|2022-05-04 06:33:10|272.51|269.71|272.51|269.71|272.51|269.71|272.51|269.71|0
1651646000000|2022-05-04 06:33:20|272.64|269.84|272.64|269.84|272.64|269.84|272.58|269.78|0
1651646010000|2022-05-04 06:33:30|272.77|269.97|272.64|269.84|272.77|269.97|272.64|269.84|0
1651646020000|2022-05-04 06:33:40|272.77|269.97|272.84|270.04|272.84|270.04|272.77|269.97|0
1651646030000|2022-05-04 06:33:50|272.77|269.97|272.77|269.97|272.9|270.1|272.77|269.97|0
1651646040000|2022-05-04 06:34:00|272.84|270.04|272.58|269.78|272.97|270.17|272.58|269.78|0
1651646050000|2022-05-04 06:34:10|272.51|269.71|272.51|269.71|272.51|269.71|272.51|269.71|0
1651646060000|2022-05-04 06:34:20|272.38|269.58|272.51|269.71|272.51|269.71|272.38|269.58|0
1651646070000|2022-05-04 06:34:30|272.64|269.84|272.64|269.84|272.64|269.84|272.64|269.84|0
1651646080000|2022-05-04 06:34:40|272.77|269.97|272.9|270.1|272.9|270.1|272.77|269.97|0
1651646090000|2022-05-04 06:34:50|272.84|270.04|272.9|270.1|272.9|270.1|272.84|270.04|0
1651646100000|2022-05-04 06:35:00|272.97|270.17|273.1|270.3|273.16|270.36|272.97|270.17|0
1651646110000|2022-05-04 06:35:10|273.03|270.23|273.03|270.23|273.03|270.23|272.97|270.17|0
1651646130000|2022-05-04 06:35:30|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1651646140000|2022-05-04 06:35:40|273.03|270.23|272.77|269.97|273.03|270.23|272.77|269.97|0
1651646150000|2022-05-04 06:35:50|272.9|270.1|272.77|269.97|272.9|270.1|272.77|269.97|0
1651646160000|2022-05-04 06:36:00|272.64|269.84|272.58|269.78|272.64|269.84|272.58|269.78|0
1651646170000|2022-05-04 06:36:10|272.64|269.84|272.71|269.91|272.77|269.97|272.64|269.84|0
1651646180000|2022-05-04 06:36:20|272.77|269.97|272.77|269.97|272.77|269.97|272.77|269.97|0
1651646190000|2022-05-04 06:36:30|272.64|269.84|272.64|269.84|272.64|269.84|272.64|269.84|0
1651646200000|2022-05-04 06:36:40|272.77|269.97|272.77|269.97|272.84|270.04|272.77|269.97|0
1651646210000|2022-05-04 06:36:50|272.71|269.91|272.97|270.17|272.97|270.17|272.71|269.91|0
1651646220000|2022-05-04 06:37:00|273.03|270.23|273.03|270.23|273.03|270.23|272.97|270.17|0
1651646230000|2022-05-04 06:37:10|272.97|270.17|272.84|270.04|273.03|270.23|272.84|270.04|0
1651646240000|2022-05-04 06:37:20|272.9|270.1|272.97|270.17|272.97|270.17|272.9|270.1|0
1651646250000|2022-05-04 06:37:30|273.03|270.23|272.9|270.1|273.03|270.23|272.9|270.1|0
1651646260000|2022-05-04 06:37:40|272.64|269.84|272.45|269.65|272.64|269.84|272.38|269.58|0
1651646270000|2022-05-04 06:37:50|272.51|269.71|272.38|269.58|272.51|269.71|272.38|269.58|0
1651646280000|2022-05-04 06:38:00|272.51|269.71|272.51|269.71|272.51|269.71|272.51|269.71|0
1651646290000|2022-05-04 06:38:10|272.58|269.78|272.51|269.71|272.64|269.84|272.51|269.71|0
1651646300000|2022-05-04 06:38:20|272.58|269.78|272.58|269.78|272.64|269.84|272.58|269.78|0
1651646310000|2022-05-04 06:38:30|272.51|269.71|272.38|269.58|272.51|269.71|272.38|269.58|0
1651646320000|2022-05-04 06:38:40|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1651646340000|2022-05-04 06:39:00|272.38|269.58|272.38|269.58|272.38|269.58|272.32|269.52|0
1651646350000|2022-05-04 06:39:10|272.32|269.52|272.25|269.45|272.32|269.52|272.25|269.45|0
1651646360000|2022-05-04 06:39:20|272.51|269.71|272.32|269.52|272.51|269.71|272.32|269.52|0
1651646370000|2022-05-04 06:39:30|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1651646380000|2022-05-04 06:39:40|272.38|269.58|272.38|269.58|272.38|269.58|272.38|269.58|0
1651646390000|2022-05-04 06:39:50|272.25|269.45|272.12|269.32|272.25|269.45|272.12|269.32|0
1651646400000|2022-05-04 06:40:00|272.25|269.45|272.45|269.65|272.45|269.65|272.12|269.32|0
1651646410000|2022-05-04 06:40:10|272.64|269.84|272.58|269.78|272.64|269.84|272.58|269.78|0
1651646420000|2022-05-04 06:40:20|272.51|269.71|272.64|269.84|272.64|269.84|272.51|269.71|0
1651646430000|2022-05-04 06:40:30|272.58|269.78|272.38|269.58|272.64|269.84|272.38|269.58|0
1651646440000|2022-05-04 06:40:40|272.25|269.45|272.12|269.32|272.32|269.52|272.12|269.32|0
1651646450000|2022-05-04 06:40:50|272.19|269.39|272.12|269.32|272.19|269.39|272.12|269.32|0
1651646460000|2022-05-04 06:41:00|272.25|269.45|272.25|269.45|272.25|269.45|272.19|269.39|0
1651646470000|2022-05-04 06:41:10|272.19|269.39|272.12|269.32|272.25|269.45|272.12|269.32|0
1651646480000|2022-05-04 06:41:20|272.25|269.45|272.19|269.39|272.25|269.45|272.12|269.32|0
1651646490000|2022-05-04 06:41:30|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1651646500000|2022-05-04 06:41:40|272.12|269.32|272.12|269.32|272.12|269.32|272.12|269.32|0
1651646510000|2022-05-04 06:41:50|272.19|269.39|272.19|269.39|272.19|269.39|272.12|269.32|0
1651646520000|2022-05-04 06:42:00|272.12|269.32|271.99|269.19|272.12|269.32|271.99|269.19|0
1651646530000|2022-05-04 06:42:10|272.06|269.26|271.99|269.19|272.06|269.26|271.99|269.19|0
1651646540000|2022-05-04 06:42:20|271.93|269.13|271.86|269.06|271.93|269.13|271.86|269.06|0
1651646560000|2022-05-04 06:42:40|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1651646570000|2022-05-04 06:42:50|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1651646580000|2022-05-04 06:43:00|271.8|269|271.99|269.19|271.99|269.19|271.73|268.93|0
1651646590000|2022-05-04 06:43:10|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1651646600000|2022-05-04 06:43:20|271.73|268.93|271.8|269|271.86|269.06|271.73|268.93|0
1651646610000|2022-05-04 06:43:30|271.73|268.93|271.86|269.06|271.86|269.06|271.73|268.93|0
1651646620000|2022-05-04 06:43:40|271.93|269.13|271.86|269.06|271.93|269.13|271.86|269.06|0
1651646630000|2022-05-04 06:43:50|271.8|269|271.73|268.93|271.8|269|271.73|268.93|0
1651646640000|2022-05-04 06:44:00|271.8|269|271.8|269|271.8|269|271.73|268.93|0
1651646650000|2022-05-04 06:44:10|271.86|269.06|271.99|269.19|271.99|269.19|271.86|269.06|0
1651646660000|2022-05-04 06:44:20|272.12|269.32|272.12|269.32|272.12|269.32|272.12|269.32|0
1651646670000|2022-05-04 06:44:30|272.06|269.26|272.12|269.32|272.12|269.32|272.06|269.26|0
1651646680000|2022-05-04 06:44:40|272.25|269.45|272.12|269.32|272.38|269.58|272.12|269.32|0
1651646690000|2022-05-04 06:44:50|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1651646700000|2022-05-04 06:45:00|271.86|269.06|271.73|268.93|271.86|269.06|271.73|268.93|0
1651646710000|2022-05-04 06:45:10|271.86|269.06|271.73|268.93|271.86|269.06|271.73|268.93|0
1651646720000|2022-05-04 06:45:20|271.6|268.8|271.6|268.8|271.6|268.8|271.6|268.8|0
1651646730000|2022-05-04 06:45:30|271.67|268.87|271.73|268.93|271.73|268.93|271.6|268.8|0
1651646740000|2022-05-04 06:45:40|272.38|269.58|272.38|269.58|272.38|269.58|272.38|269.58|0
1651646750000|2022-05-04 06:45:50|272.44|269.64|272.25|269.45|272.44|269.64|272.12|269.32|0
1651646760000|2022-05-04 06:46:00|272.19|269.39|272.25|269.45|272.25|269.45|272.12|269.32|0
1651646770000|2022-05-04 06:46:10|272.19|269.39|272.19|269.39|272.32|269.52|272.19|269.39|0
1651646780000|2022-05-04 06:46:20|272.25|269.45|272.38|269.58|272.38|269.58|272.25|269.45|0
1651646790000|2022-05-04 06:46:30|272.44|269.64|272.64|269.84|272.64|269.84|272.44|269.64|0
1651646810000|2022-05-04 06:46:50|272.57|269.77|272.38|269.58|272.57|269.77|272.38|269.58|0
1651646820000|2022-05-04 06:47:00|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1651646830000|2022-05-04 06:47:10|272.31|269.51|272.51|269.71|272.51|269.71|272.31|269.51|0
1651646840000|2022-05-04 06:47:20|272.57|269.77|272.57|269.77|272.57|269.77|272.57|269.77|0
1651646850000|2022-05-04 06:47:30|272.51|269.71|272.38|269.58|272.51|269.71|272.38|269.58|0
1651646860000|2022-05-04 06:47:40|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1651646870000|2022-05-04 06:47:50|272.51|269.71|272.51|269.71|272.51|269.71|272.44|269.64|0
1651646880000|2022-05-04 06:48:00|272.44|269.64|272.18|269.38|272.44|269.64|272.18|269.38|0
1651646890000|2022-05-04 06:48:10|272.12|269.32|272.25|269.45|272.25|269.45|272.12|269.32|0
1651646900000|2022-05-04 06:48:20|272.38|269.58|272.38|269.58|272.38|269.58|272.38|269.58|0
1651646910000|2022-05-04 06:48:30|272.25|269.45|272.25|269.45|272.38|269.58|272.25|269.45|0
1651646920000|2022-05-04 06:48:40|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1651646930000|2022-05-04 06:48:50|272.12|269.32|272.38|269.58|272.38|269.58|272.12|269.32|0
1651646940000|2022-05-04 06:49:00|272.18|269.38|272.25|269.45|272.25|269.45|272.12|269.32|0
1651646960000|2022-05-04 06:49:20|272.38|269.58|272.25|269.45|272.38|269.58|272.25|269.45|0
1651646970000|2022-05-04 06:49:30|272.31|269.51|272.31|269.51|272.38|269.58|272.31|269.51|0
1651646980000|2022-05-04 06:49:40|272.25|269.45|272.18|269.38|272.25|269.45|272.18|269.38|0
1651646990000|2022-05-04 06:49:50|272.25|269.45|272.12|269.32|272.25|269.45|272.12|269.32|0
1651647000000|2022-05-04 06:50:00|272.18|269.38|272.44|269.64|272.5|269.7|272.18|269.38|0
1651647010000|2022-05-04 06:50:10|272.5|269.7|272.5|269.7|272.5|269.7|272.37|269.57|0
1651647020000|2022-05-04 06:50:20|272.37|269.57|272.25|269.45|272.37|269.57|272.25|269.45|0
1651647030000|2022-05-04 06:50:30|272.37|269.57|272.5|269.7|272.5|269.7|272.37|269.57|0
1651647040000|2022-05-04 06:50:40|272.37|269.57|272.37|269.57|272.44|269.64|272.37|269.57|0
1651647050000|2022-05-04 06:50:50|272.5|269.7|272.57|269.77|272.57|269.77|272.44|269.64|0
1651647060000|2022-05-04 06:51:00|272.63|269.83|272.89|270.09|272.89|270.09|272.63|269.83|0
1651647070000|2022-05-04 06:51:10|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1651647080000|2022-05-04 06:51:20|273.02|270.22|273.02|270.22|273.15|270.35|273.02|270.22|0
1651647090000|2022-05-04 06:51:30|272.89|270.09|272.76|269.96|272.89|270.09|272.76|269.96|0
1651647100000|2022-05-04 06:51:40|272.89|270.09|272.76|269.96|272.89|270.09|272.76|269.96|0
1651647110000|2022-05-04 06:51:50|272.89|270.09|272.83|270.03|272.89|270.09|272.76|269.96|0
1651647120000|2022-05-04 06:52:00|272.76|269.96|272.76|269.96|272.76|269.96|272.76|269.96|0
1651647130000|2022-05-04 06:52:10|272.63|269.83|272.5|269.7|272.63|269.83|272.5|269.7|0
1651647150000|2022-05-04 06:52:30|272.37|269.57|272.37|269.57|272.44|269.64|272.37|269.57|0
1651647160000|2022-05-04 06:52:40|272.5|269.7|272.37|269.57|272.57|269.77|272.37|269.57|0
1651647170000|2022-05-04 06:52:50|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1651647180000|2022-05-04 06:53:00|272.24|269.44|272.24|269.44|272.24|269.44|272.24|269.44|0
1651647190000|2022-05-04 06:53:10|272.18|269.38|272.24|269.44|272.24|269.44|272.18|269.38|0
1651647200000|2022-05-04 06:53:20|272.11|269.31|271.99|269.19|272.11|269.31|271.99|269.19|0
1651647210000|2022-05-04 06:53:30|271.86|269.06|271.92|269.12|271.92|269.12|271.86|269.06|0
1651647220000|2022-05-04 06:53:40|271.99|269.19|272.11|269.31|272.11|269.31|271.99|269.19|0
1651647230000|2022-05-04 06:53:50|272.05|269.25|272.11|269.31|272.11|269.31|272.05|269.25|0
1651647260000|2022-05-04 06:54:20|272.24|269.44|272.37|269.57|272.37|269.57|272.24|269.44|0
1651647270000|2022-05-04 06:54:30|272.44|269.64|272.37|269.57|272.44|269.64|272.37|269.57|0
1651647280000|2022-05-04 06:54:40|272.5|269.7|272.57|269.77|272.57|269.77|272.5|269.7|0
1651647290000|2022-05-04 06:54:50|272.5|269.7|272.63|269.83|272.63|269.83|272.5|269.7|0
1651647300000|2022-05-04 06:55:00|272.57|269.77|272.5|269.7|272.57|269.77|272.5|269.7|0
1651647310000|2022-05-04 06:55:10|272.63|269.83|272.5|269.7|272.63|269.83|272.5|269.7|0
1651647320000|2022-05-04 06:55:20|272.44|269.64|272.5|269.7|272.5|269.7|272.44|269.64|0
1651647330000|2022-05-04 06:55:30|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1651647340000|2022-05-04 06:55:40|272.37|269.57|272.37|269.57|272.37|269.57|272.37|269.57|0
1651647360000|2022-05-04 06:56:00|272.5|269.7|272.24|269.44|272.5|269.7|272.24|269.44|0
1651647370000|2022-05-04 06:56:10|272.11|269.31|272.11|269.31|272.11|269.31|271.98|269.18|0
1651647380000|2022-05-04 06:56:20|272.24|269.44|272.11|269.31|272.24|269.44|272.11|269.31|0
1651647400000|2022-05-04 06:56:40|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1651647410000|2022-05-04 06:56:50|271.92|269.12|271.85|269.05|271.92|269.12|271.85|269.05|0
1651647420000|2022-05-04 06:57:00|271.98|269.18|272.11|269.31|272.11|269.31|271.98|269.18|0
1651647430000|2022-05-04 06:57:10|272.05|269.25|272.05|269.25|272.05|269.25|272.05|269.25|0
1651647440000|2022-05-04 06:57:20|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1651647450000|2022-05-04 06:57:30|272.05|269.25|271.98|269.18|272.05|269.25|271.98|269.18|0
1651647460000|2022-05-04 06:57:40|272.05|269.25|272.05|269.25|272.05|269.25|272.05|269.25|0
1651647470000|2022-05-04 06:57:50|271.85|269.05|271.85|269.05|271.85|269.05|271.85|269.05|0
1651647480000|2022-05-04 06:58:00|271.79|268.99|272.05|269.25|272.05|269.25|271.79|268.99|0
1651647490000|2022-05-04 06:58:10|271.98|269.18|271.92|269.12|272.11|269.31|271.92|269.12|0
1651647500000|2022-05-04 06:58:20|271.98|269.18|271.85|269.05|271.98|269.18|271.85|269.05|0
1651647510000|2022-05-04 06:58:30|271.79|268.99|271.79|268.99|271.85|269.05|271.72|268.92|0
1651647520000|2022-05-04 06:58:40|271.72|268.92|271.72|268.92|271.79|268.99|271.72|268.92|0
1651647530000|2022-05-04 06:58:50|271.79|268.99|271.79|268.99|271.79|268.99|271.79|268.99|0
1651647540000|2022-05-04 06:59:00|272.05|269.25|272.11|269.31|272.11|269.31|272.05|269.25|0
1651647550000|2022-05-04 06:59:10|272.18|269.38|272.18|269.38|272.18|269.38|272.11|269.31|0
1651647560000|2022-05-04 06:59:20|272.24|269.44|272.24|269.44|272.37|269.57|272.24|269.44|0
1651647570000|2022-05-04 06:59:30|272.31|269.51|272.37|269.57|272.37|269.57|272.24|269.44|0
1651647580000|2022-05-04 06:59:40|272.31|269.51|272.24|269.44|272.31|269.51|272.24|269.44|0
1651647590000|2022-05-04 06:59:50|272.18|269.38|272.11|269.31|272.31|269.51|272.11|269.31|0
1651647600000|2022-05-04 07:00:00|272.63|269.83|272.37|269.57|272.63|269.83|272.37|269.57|0
1651647610000|2022-05-04 07:00:10|272.24|269.44|272.37|269.57|272.37|269.57|272.24|269.44|0
1651647620000|2022-05-04 07:00:20|272.11|269.31|272.11|269.31|272.37|269.57|272.11|269.31|0
1651647630000|2022-05-04 07:00:30|271.72|268.92|271.46|268.66|271.72|268.92|271.46|268.66|0
1651647640000|2022-05-04 07:00:40|271.34|268.54|271.46|268.66|271.46|268.66|271.34|268.54|0
1651647650000|2022-05-04 07:00:50|271.72|268.92|271.59|268.79|271.98|269.18|271.59|268.79|0
1651647660000|2022-05-04 07:01:00|271.72|268.92|272.05|269.25|272.05|269.25|271.72|268.92|0
1651647670000|2022-05-04 07:01:10|271.92|269.12|271.98|269.18|271.98|269.18|271.92|269.12|0
1651647680000|2022-05-04 07:01:20|272.11|269.31|272.11|269.31|272.11|269.31|272.11|269.31|0
1651647690000|2022-05-04 07:01:30|272.24|269.44|272.76|269.96|272.76|269.96|272.24|269.44|0
1651647700000|2022-05-04 07:01:40|273.02|270.22|272.89|270.09|273.14|270.34|272.76|269.96|0
1651647710000|2022-05-04 07:01:50|272.76|269.96|273.02|270.22|273.02|270.22|272.76|269.96|0
1651647720000|2022-05-04 07:02:00|272.95|270.15|273.4|270.6|273.4|270.6|272.95|270.15|0
1651647730000|2022-05-04 07:02:10|273.27|270.47|273.01|270.21|273.27|270.47|273.01|270.21|0
1651647740000|2022-05-04 07:02:20|272.95|270.15|272.82|270.02|272.95|270.15|272.76|269.96|0
1651647750000|2022-05-04 07:02:30|272.76|269.96|273.14|270.34|273.14|270.34|272.76|269.96|0
1651647760000|2022-05-04 07:02:40|273.27|270.47|273.27|270.47|273.27|270.47|273.14|270.34|0
1651647770000|2022-05-04 07:02:50|273.01|270.21|272.63|269.83|273.01|270.21|272.63|269.83|0
1651647780000|2022-05-04 07:03:00|272.5|269.7|271.98|269.18|272.5|269.7|271.98|269.18|0
1651647790000|2022-05-04 07:03:10|272.11|269.31|272.11|269.31|272.11|269.31|271.98|269.18|0
1651647800000|2022-05-04 07:03:20|272.24|269.44|271.98|269.18|272.24|269.44|271.98|269.18|0
1651647810000|2022-05-04 07:03:30|272.11|269.31|272.24|269.44|272.24|269.44|272.11|269.31|0
1651647820000|2022-05-04 07:03:40|272.11|269.31|272.37|269.57|272.37|269.57|272.11|269.31|0
1651647830000|2022-05-04 07:03:50|272.24|269.44|272.24|269.44|272.37|269.57|272.24|269.44|0
1651647840000|2022-05-04 07:04:00|271.85|269.05|271.85|269.05|271.85|269.05|271.79|268.99|0
1651647850000|2022-05-04 07:04:10|271.72|268.92|271.08|268.28|271.72|268.92|271.08|268.28|0
1651647860000|2022-05-04 07:04:20|271.2|268.4|270.82|268.02|271.2|268.4|270.82|268.02|0
1651647870000|2022-05-04 07:04:30|271.01|268.21|270.88|268.08|271.01|268.21|270.88|268.08|0
1651647880000|2022-05-04 07:04:40|270.95|268.15|271.08|268.28|271.08|268.28|270.95|268.15|0
1651647890000|2022-05-04 07:04:50|271.2|268.4|271.27|268.47|271.46|268.66|271.2|268.4|0
1651647900000|2022-05-04 07:05:00|271.33|268.93|271.33|268.93|271.39|268.99|271.33|268.93|0
1651647910000|2022-05-04 07:05:10|271.26|268.86|271.2|268.8|271.39|268.99|271.13|268.73|0
1651647920000|2022-05-04 07:05:20|270.87|268.47|270.62|268.22|271.13|268.73|270.62|268.22|0
1651647930000|2022-05-04 07:05:30|270.75|268.35|270.75|268.35|270.87|268.47|270.75|268.35|0
1651647940000|2022-05-04 07:05:40|270.81|268.41|271.07|268.67|271.13|268.73|270.81|268.41|0
1651647950000|2022-05-04 07:05:50|271.13|268.73|270.81|268.41|271.13|268.73|270.81|268.41|0
1651647960000|2022-05-04 07:06:00|271|268.6|271.26|268.86|271.26|268.86|270.87|268.47|0
1651647970000|2022-05-04 07:06:10|271.52|269.12|271.52|269.12|271.65|269.25|271.39|268.99|0
1651647980000|2022-05-04 07:06:20|271.39|268.99|271.13|268.73|271.52|269.12|271.13|268.73|0
1651647990000|2022-05-04 07:06:30|271.07|268.67|271|268.6|271.13|268.73|270.94|268.54|0
1651648000000|2022-05-04 07:06:40|270.87|268.47|272.15|269.75|272.15|269.75|270.87|268.47|0
1651648010000|2022-05-04 07:06:50|272.03|269.63|272.35|269.95|272.35|269.95|272.03|269.63|0
1651648020000|2022-05-04 07:07:00|272.41|270.01|272.15|269.75|272.54|270.14|272.15|269.75|0
1651648030000|2022-05-04 07:07:10|272.28|269.88|271.9|269.5|272.28|269.88|271.9|269.5|0
1651648040000|2022-05-04 07:07:20|272.09|269.69|271.9|269.5|272.09|269.69|271.9|269.5|0
1651648050000|2022-05-04 07:07:30|272.02|269.62|272.09|269.69|272.09|269.69|272.02|269.62|0
1651648060000|2022-05-04 07:07:40|272.15|269.75|272.15|269.75|272.28|269.88|272.15|269.75|0
1651648070000|2022-05-04 07:07:50|272.22|269.82|272.02|269.62|272.22|269.82|272.02|269.62|0
1651648080000|2022-05-04 07:08:00|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1651648090000|2022-05-04 07:08:10|272.15|269.75|272.02|269.62|272.15|269.75|272.02|269.62|0
1651648100000|2022-05-04 07:08:20|271.9|269.5|271.51|269.11|271.9|269.5|271.51|269.11|0
1651648110000|2022-05-04 07:08:30|271|268.6|271.25|268.85|271.25|268.85|271|268.6|0
1651648120000|2022-05-04 07:08:40|271.19|268.79|271.25|268.85|271.25|268.85|271.12|268.72|0
1651648130000|2022-05-04 07:08:50|271.12|268.72|271.06|268.66|271.12|268.72|271|268.6|0
1651648140000|2022-05-04 07:09:00|271.38|268.98|271.38|268.98|271.51|269.11|271.38|268.98|0
1651648150000|2022-05-04 07:09:10|271.51|269.11|271.38|268.98|271.51|269.11|271.38|268.98|0
1651648160000|2022-05-04 07:09:20|271.45|269.05|271.38|268.98|271.51|269.11|271.38|268.98|0
1651648170000|2022-05-04 07:09:30|271.51|269.11|271.58|269.18|271.64|269.24|271.51|269.11|0
1651648180000|2022-05-04 07:09:40|271.51|269.11|271.64|269.24|271.64|269.24|271.51|269.11|0
1651648190000|2022-05-04 07:09:50|271.51|269.11|271.58|269.18|271.58|269.18|271.51|269.11|0
1651648200000|2022-05-04 07:10:00|271.51|269.11|271.45|269.05|271.64|269.24|271.38|268.98|0
1651648210000|2022-05-04 07:10:10|271.38|268.98|271.64|269.24|271.64|269.24|271.38|268.98|0
1651648220000|2022-05-04 07:10:20|271.51|269.11|271.45|269.05|271.51|269.11|271.38|268.98|0
1651648230000|2022-05-04 07:10:30|271.25|268.85|271.51|269.11|271.51|269.11|271.19|268.79|0
1651648240000|2022-05-04 07:10:40|271.45|269.05|271.38|268.98|271.45|269.05|271.38|268.98|0
1651648250000|2022-05-04 07:10:50|271.51|269.11|271.38|268.98|271.51|269.11|271.38|268.98|0
1651648260000|2022-05-04 07:11:00|271.51|269.11|271.45|269.05|271.51|269.11|271.45|269.05|0
1651648270000|2022-05-04 07:11:10|271.38|268.98|271.51|269.11|271.64|269.24|271.38|268.98|0
1651648280000|2022-05-04 07:11:20|271.57|269.17|271.51|269.11|271.57|269.17|271.51|269.11|0
1651648290000|2022-05-04 07:11:30|271.64|269.24|271.64|269.24|271.7|269.3|271.64|269.24|0
1651648300000|2022-05-04 07:11:40|271.51|269.11|271.51|269.11|271.51|269.11|271.38|268.98|0
1651648310000|2022-05-04 07:11:50|271.45|269.05|271.64|269.24|271.64|269.24|271.45|269.05|0
1651648320000|2022-05-04 07:12:00|271.7|269.3|272.15|269.75|272.15|269.75|271.7|269.3|0
1651648330000|2022-05-04 07:12:10|272.28|269.88|272.41|270.01|272.67|270.27|272.28|269.88|0
1651648340000|2022-05-04 07:12:20|272.28|269.88|272.41|270.01|272.41|270.01|272.28|269.88|0
1651648350000|2022-05-04 07:12:30|272.28|269.88|272.15|269.75|272.41|270.01|272.15|269.75|0
1651648360000|2022-05-04 07:12:40|271.89|269.49|271.76|269.36|272.02|269.62|271.76|269.36|0
1651648370000|2022-05-04 07:12:50|271.7|269.3|271.76|269.36|271.89|269.49|271.7|269.3|0
1651648380000|2022-05-04 07:13:00|272.02|269.62|272.09|269.69|272.28|269.88|272.02|269.62|0
1651648390000|2022-05-04 07:13:10|272.28|269.88|272.41|270.01|272.47|270.07|272.28|269.88|0
1651648400000|2022-05-04 07:13:20|272.28|269.88|272.47|270.07|272.54|270.14|272.28|269.88|0
1651648410000|2022-05-04 07:13:30|272.41|270.01|272.79|270.39|272.79|270.39|272.41|270.01|0
1651648420000|2022-05-04 07:13:40|272.73|270.33|272.54|270.14|272.73|270.33|272.54|270.14|0
1651648430000|2022-05-04 07:13:50|272.67|270.27|272.66|270.26|272.73|270.33|272.66|270.26|0
1651648440000|2022-05-04 07:14:00|272.79|270.39|273.44|271.04|273.44|271.04|272.79|270.39|0
1651648450000|2022-05-04 07:14:10|273.57|271.17|273.96|271.56|274.02|271.62|273.57|271.17|0
1651648460000|2022-05-04 07:14:20|274.02|271.62|274.22|271.82|274.22|271.82|274.02|271.62|0
1651648470000|2022-05-04 07:14:30|274.34|271.94|274.22|271.82|274.34|271.94|274.22|271.82|0
1651648480000|2022-05-04 07:14:40|274.09|271.69|274.41|272.01|274.41|272.01|274.09|271.69|0
1651648490000|2022-05-04 07:14:50|274.34|271.94|273.7|271.3|274.34|271.94|273.7|271.3|0
1651648500000|2022-05-04 07:15:00|273.83|271.43|273.25|270.85|273.83|271.43|273.25|270.85|0
1651648510000|2022-05-04 07:15:10|273.57|271.17|273.96|271.56|273.96|271.56|273.57|271.17|0
1651648520000|2022-05-04 07:15:20|273.83|271.43|274.47|272.07|274.47|272.07|273.83|271.43|0
1651648530000|2022-05-04 07:15:30|274.41|272.01|274.6|272.2|274.6|272.2|274.41|272.01|0
1651648540000|2022-05-04 07:15:40|274.86|272.46|274.73|272.33|274.99|272.59|274.73|272.33|0
1651648550000|2022-05-04 07:15:50|274.67|272.27|274.34|271.94|274.67|272.27|274.34|271.94|0
1651648560000|2022-05-04 07:16:00|274.28|271.88|274.15|271.75|274.34|271.94|274.15|271.75|0
1651648570000|2022-05-04 07:16:10|274.21|271.81|274.73|272.33|274.73|272.33|274.21|271.81|0
1651648580000|2022-05-04 07:16:20|274.6|272.2|274.41|272.01|274.6|272.2|274.41|272.01|0
1651648590000|2022-05-04 07:16:30|274.34|271.94|274.47|272.07|274.47|272.07|274.34|271.94|0
1651648600000|2022-05-04 07:16:40|274.09|271.69|274.22|271.82|274.22|271.82|274.09|271.69|0
1651648610000|2022-05-04 07:16:50|274.29|271.89|274.09|271.69|274.35|271.95|274.09|271.69|0
1651648620000|2022-05-04 07:17:00|274.16|271.76|274.48|272.08|274.48|272.08|274.16|271.76|0
1651648630000|2022-05-04 07:17:10|274.55|272.15|274.48|272.08|274.55|272.15|274.48|272.08|0
1651648640000|2022-05-04 07:17:20|274.55|272.15|274.48|272.08|274.61|272.21|274.48|272.08|0
1651648650000|2022-05-04 07:17:30|274.35|271.95|274.48|272.08|274.48|272.08|274.35|271.95|0
1651648660000|2022-05-04 07:17:40|274.42|272.02|275.65|273.25|275.65|273.25|274.42|272.02|0
1651648670000|2022-05-04 07:17:50|275.52|273.12|274.87|272.47|275.52|273.12|274.87|272.47|0
1651648680000|2022-05-04 07:18:00|274.81|272.41|274.87|272.47|274.87|272.47|274.81|272.41|0
1651648690000|2022-05-04 07:18:10|274.81|272.41|275.2|272.8|275.2|272.8|274.81|272.41|0
1651648700000|2022-05-04 07:18:20|275.26|272.86|275|272.6|275.26|272.86|275|272.6|0
1651648710000|2022-05-04 07:18:30|274.87|272.47|274.74|272.34|274.87|272.47|274.74|272.34|0
1651648720000|2022-05-04 07:18:40|274.61|272.21|274.87|272.47|274.87|272.47|274.48|272.08|0
1651648730000|2022-05-04 07:18:50|274.81|272.41|274.87|272.47|274.87|272.47|274.81|272.41|0
1651648740000|2022-05-04 07:19:00|275.13|272.73|275.13|272.73|275.13|272.73|275.07|272.67|0
1651648750000|2022-05-04 07:19:10|275.07|272.67|274.94|272.54|275.2|272.8|274.94|272.54|0
1651648760000|2022-05-04 07:19:20|275|272.6|274.48|272.08|275|272.6|274.48|272.08|0
1651648770000|2022-05-04 07:19:30|274.42|272.02|274.48|272.08|274.48|272.08|274.35|271.95|0
1651648780000|2022-05-04 07:19:40|274.29|271.89|274.22|271.82|274.35|271.95|274.22|271.82|0
1651648790000|2022-05-04 07:19:50|274.29|271.89|274.22|271.82|274.35|271.95|274.22|271.82|0
1651648800000|2022-05-04 07:20:00|274.16|271.76|274.09|271.69|274.16|271.76|274.09|271.69|0
1651648810000|2022-05-04 07:20:10|274.03|271.63|273.96|271.56|274.09|271.69|273.96|271.56|0
1651648820000|2022-05-04 07:20:20|274.09|271.69|274.03|271.63|274.09|271.69|274.03|271.63|0
1651648830000|2022-05-04 07:20:30|274.16|271.76|274.42|272.02|274.48|272.08|274.16|271.76|0
1651648840000|2022-05-04 07:20:40|274.29|271.89|274.61|272.21|274.61|272.21|274.22|271.82|0
1651648850000|2022-05-04 07:20:50|274.74|272.34|274.48|272.08|274.74|272.34|274.48|272.08|0
1651648860000|2022-05-04 07:21:00|274.35|271.95|273.96|271.56|274.35|271.95|273.96|271.56|0
1651648870000|2022-05-04 07:21:10|273.64|271.24|273.9|271.5|273.9|271.5|273.64|271.24|0
1651648880000|2022-05-04 07:21:20|273.83|271.43|274.09|271.69|274.09|271.69|273.83|271.43|0
1651648890000|2022-05-04 07:21:30|274.35|271.95|274.61|272.21|274.61|272.21|274.35|271.95|0
1651648900000|2022-05-04 07:21:40|274.81|272.41|274.48|272.08|274.81|272.41|274.48|272.08|0
1651648910000|2022-05-04 07:21:50|274.61|272.21|274.55|272.15|274.61|272.21|274.48|272.08|0
1651648920000|2022-05-04 07:22:00|274.48|272.08|274.81|272.41|274.87|272.47|274.48|272.08|0
1651648930000|2022-05-04 07:22:10|274.87|272.47|275.26|272.86|275.26|272.86|274.87|272.47|0
1651648940000|2022-05-04 07:22:20|275.39|272.99|275.39|272.99|275.39|272.99|275.26|272.86|0
1651648950000|2022-05-04 07:22:30|275.46|273.06|275.26|272.86|275.52|273.12|275.26|272.86|0
1651648960000|2022-05-04 07:22:40|275.39|272.99|275.39|272.99|275.39|272.99|275.26|272.86|0
1651648970000|2022-05-04 07:22:50|275.33|272.93|275.26|272.86|275.33|272.93|275.13|272.73|0
1651648980000|2022-05-04 07:23:00|275.46|273.06|275.78|273.38|275.78|273.38|275.46|273.06|0
1651648990000|2022-05-04 07:23:10|276.17|273.77|275.91|273.51|276.17|273.77|275.85|273.45|0
1651649000000|2022-05-04 07:23:20|275.78|273.38|275.52|273.12|275.78|273.38|275.52|273.12|0
1651649010000|2022-05-04 07:23:30|275.39|272.99|275.39|272.99|275.52|273.12|275.39|272.99|0
1651649020000|2022-05-04 07:23:40|275.52|273.12|275.91|273.51|275.91|273.51|275.52|273.12|0
1651649030000|2022-05-04 07:23:50|276.04|273.64|276.04|273.64|276.04|273.64|276.04|273.64|0
1651649040000|2022-05-04 07:24:00|276.17|273.77|276.17|273.77|276.3|273.9|275.91|273.51|0
1651649050000|2022-05-04 07:24:10|275.91|273.51|276.04|273.64|276.24|273.84|275.91|273.51|0
1651649060000|2022-05-04 07:24:20|275.91|273.51|276.11|273.71|276.17|273.77|275.91|273.51|0
1651649070000|2022-05-04 07:24:30|276.17|273.77|276.17|273.77|276.17|273.77|276.11|273.71|0
1651649080000|2022-05-04 07:24:40|276.3|273.9|276.37|273.97|276.43|274.03|276.17|273.77|0
1651649090000|2022-05-04 07:24:50|276.3|273.9|275.91|273.51|276.3|273.9|275.91|273.51|0
1651649100000|2022-05-04 07:25:00|276.04|273.64|276.17|273.77|276.17|273.77|276.04|273.64|0
1651649110000|2022-05-04 07:25:10|276.04|273.64|276.3|273.9|276.43|274.03|276.04|273.64|0
1651649120000|2022-05-04 07:25:20|276.56|274.16|276.69|274.29|276.69|274.29|276.56|274.16|0
1651649130000|2022-05-04 07:25:30|276.82|274.42|277.74|275.34|277.74|275.34|276.82|274.42|0
1651649140000|2022-05-04 07:25:40|277.6|275.2|277.08|274.68|277.6|275.2|277.08|274.68|0
1651649150000|2022-05-04 07:25:50|277.21|274.81|277.15|274.75|277.28|274.88|277.15|274.75|0
1651649160000|2022-05-04 07:26:00|277.21|274.81|277.6|275.2|277.6|275.2|277.21|274.81|0
1651649170000|2022-05-04 07:26:10|277.74|275.34|277.08|274.68|277.74|275.34|277.08|274.68|0
1651649180000|2022-05-04 07:26:20|277.02|274.62|277.34|274.94|277.34|274.94|277.02|274.62|0
1651649190000|2022-05-04 07:26:30|277.47|275.07|277.34|274.94|277.47|275.07|277.34|274.94|0
1651649200000|2022-05-04 07:26:40|277.47|275.07|277.73|275.33|277.73|275.33|277.47|275.07|0
1651649210000|2022-05-04 07:26:50|277.6|275.2|277.47|275.07|277.6|275.2|277.47|275.07|0
1651649220000|2022-05-04 07:27:00|277.6|275.2|277.34|274.94|277.6|275.2|277.34|274.94|0
1651649230000|2022-05-04 07:27:10|277.41|275.01|277.6|275.2|277.6|275.2|277.34|274.94|0
1651649240000|2022-05-04 07:27:20|278|275.6|277.87|275.47|278|275.6|277.87|275.47|0
1651649250000|2022-05-04 07:27:30|278|275.6|278|275.6|278|275.6|277.87|275.47|0
1651649260000|2022-05-04 07:27:40|277.93|275.53|277.8|275.4|277.93|275.53|277.8|275.4|0
1651649270000|2022-05-04 07:27:50|277.87|275.47|277.47|275.07|277.87|275.47|277.47|275.07|0
1651649280000|2022-05-04 07:28:00|277.6|275.2|277.34|274.94|277.6|275.2|277.34|274.94|0
1651649290000|2022-05-04 07:28:10|277.41|275.01|277.21|274.81|277.41|275.01|277.21|274.81|0
1651649300000|2022-05-04 07:28:20|277.15|274.75|276.82|274.42|277.15|274.75|276.82|274.42|0
1651649310000|2022-05-04 07:28:30|277.02|274.62|276.95|274.55|277.02|274.62|276.95|274.55|0
1651649320000|2022-05-04 07:28:40|277.02|274.62|276.89|274.49|277.02|274.62|276.82|274.42|0
1651649330000|2022-05-04 07:28:50|276.82|274.42|276.63|274.23|276.82|274.42|276.63|274.23|0
1651649340000|2022-05-04 07:29:00|276.56|274.16|276.04|273.64|276.56|274.16|276.04|273.64|0
1651649350000|2022-05-04 07:29:10|275.97|273.57|275.78|273.38|275.97|273.57|275.78|273.38|0
1651649360000|2022-05-04 07:29:20|275.64|273.24|275.64|273.24|275.64|273.24|275.51|273.11|0
1651649370000|2022-05-04 07:29:30|275.77|273.37|275.77|273.37|275.77|273.37|275.71|273.31|0
1651649380000|2022-05-04 07:29:40|275.71|273.31|275.77|273.37|275.77|273.37|275.71|273.31|0
1651649390000|2022-05-04 07:29:50|275.58|273.18|275.51|273.11|275.58|273.18|275.45|273.05|0
1651649400000|2022-05-04 07:30:00|275.71|273.31|275.77|273.37|275.9|273.5|275.71|273.31|0
1651649410000|2022-05-04 07:30:10|275.9|273.5|276.04|273.64|276.17|273.77|275.9|273.5|0
1651649420000|2022-05-04 07:30:20|275.9|273.5|275.84|273.44|275.97|273.57|275.84|273.44|0
1651649430000|2022-05-04 07:30:30|275.77|273.37|275.71|273.31|275.77|273.37|275.71|273.31|0
1651649440000|2022-05-04 07:30:40|275.77|273.37|275.64|273.24|275.77|273.37|275.51|273.11|0
1651649450000|2022-05-04 07:30:50|275.51|273.11|275.51|273.11|275.51|273.11|275.38|272.98|0
1651649460000|2022-05-04 07:31:00|275.77|273.37|275.58|273.18|275.77|273.37|275.58|273.18|0
1651649470000|2022-05-04 07:31:10|275.51|273.11|275.32|272.92|275.51|273.11|275.32|272.92|0
1651649480000|2022-05-04 07:31:20|275.25|272.85|275.51|273.11|275.51|273.11|275.25|272.85|0
1651649490000|2022-05-04 07:31:30|275.45|273.05|275.58|273.18|275.64|273.24|275.45|273.05|0
1651649500000|2022-05-04 07:31:40|275.64|273.24|275.51|273.11|275.64|273.24|275.38|272.98|0
1651649510000|2022-05-04 07:31:50|275.64|273.24|275.64|273.24|275.64|273.24|275.64|273.24|0
1651649520000|2022-05-04 07:32:00|275.77|273.37|275.64|273.24|275.77|273.37|275.64|273.24|0
1651649530000|2022-05-04 07:32:10|275.58|273.18|275.51|273.11|275.58|273.18|275.25|272.85|0
1651649540000|2022-05-04 07:32:20|275.45|273.05|275.64|273.24|275.64|273.24|275.45|273.05|0
1651649550000|2022-05-04 07:32:30|275.71|273.31|275.84|273.44|275.84|273.44|275.71|273.31|0
1651649560000|2022-05-04 07:32:40|275.9|273.5|276.16|273.76|276.16|273.76|275.9|273.5|0
1651649570000|2022-05-04 07:32:50|276.42|274.02|276.16|273.76|276.42|274.02|276.16|273.76|0
1651649580000|2022-05-04 07:33:00|276.29|273.89|276.55|274.15|276.55|274.15|276.29|273.89|0
1651649590000|2022-05-04 07:33:10|276.42|274.02|276.55|274.15|276.55|274.15|276.42|274.02|0
1651649600000|2022-05-04 07:33:20|276.42|274.02|276.23|273.83|276.42|274.02|276.23|273.83|0
1651649610000|2022-05-04 07:33:30|276.42|274.02|276.42|274.02|276.42|274.02|276.29|273.89|0
1651649620000|2022-05-04 07:33:40|276.29|273.89|276.03|273.63|276.29|273.89|276.03|273.63|0
1651649630000|2022-05-04 07:33:50|275.97|273.57|275.9|273.5|275.97|273.57|275.9|273.5|0
1651649640000|2022-05-04 07:34:00|275.71|273.31|275.64|273.24|275.71|273.31|275.64|273.24|0
1651649650000|2022-05-04 07:34:10|275.9|273.5|276.03|273.63|276.16|273.76|275.9|273.5|0
1651649660000|2022-05-04 07:34:20|276.16|273.76|275.71|273.31|276.16|273.76|275.71|273.31|0
1651649670000|2022-05-04 07:34:30|275.64|273.24|275.77|273.37|275.77|273.37|275.64|273.24|0
1651649680000|2022-05-04 07:34:40|275.84|273.44|275.9|273.5|275.9|273.5|275.84|273.44|0
1651649690000|2022-05-04 07:34:50|275.77|273.37|276.23|273.83|276.36|273.96|275.77|273.37|0
1651649700000|2022-05-04 07:35:00|276.36|273.96|276.42|274.02|276.42|274.02|276.36|273.96|0
1651649710000|2022-05-04 07:35:10|276.49|274.09|276.49|274.09|276.55|274.15|276.42|274.02|0
1651649720000|2022-05-04 07:35:20|276.55|274.15|276.55|274.15|276.55|274.15|276.55|274.15|0
1651649730000|2022-05-04 07:35:30|276.68|274.28|276.68|274.28|276.75|274.35|276.68|274.28|0
1651649740000|2022-05-04 07:35:40|276.95|274.55|277.08|274.68|277.08|274.68|276.88|274.48|0
1651649750000|2022-05-04 07:35:50|277.01|274.61|276.94|274.54|277.01|274.61|276.94|274.54|0
1651649760000|2022-05-04 07:36:00|276.81|274.41|276.55|274.15|276.81|274.41|276.55|274.15|0
1651649780000|2022-05-04 07:36:20|276.81|274.41|276.81|274.41|276.88|274.48|276.81|274.41|0
1651649790000|2022-05-04 07:36:30|276.75|274.35|276.42|274.02|276.75|274.35|276.42|274.02|0
1651649800000|2022-05-04 07:36:40|276.36|273.96|276.42|274.02|276.42|274.02|276.36|273.96|0
1651649810000|2022-05-04 07:36:50|276.55|274.15|276.42|274.02|276.55|274.15|276.42|274.02|0
1651649820000|2022-05-04 07:37:00|276.16|273.76|276.03|273.63|276.16|273.76|276.03|273.63|0
1651649830000|2022-05-04 07:37:10|275.97|273.57|275.64|273.24|275.97|273.57|275.64|273.24|0
1651649840000|2022-05-04 07:37:20|275.38|272.98|275.51|273.11|275.64|273.24|275.38|272.98|0
1651649850000|2022-05-04 07:37:30|275.64|273.24|275.64|273.24|275.64|273.24|275.51|273.11|0
1651649860000|2022-05-04 07:37:40|275.58|273.18|275.77|273.37|275.77|273.37|275.58|273.18|0
1651649870000|2022-05-04 07:37:50|275.71|273.31|275.64|273.24|275.71|273.31|275.64|273.24|0
1651649880000|2022-05-04 07:38:00|275.51|273.11|276.03|273.63|276.03|273.63|275.51|273.11|0
1651649890000|2022-05-04 07:38:10|276.1|273.7|276.16|273.76|276.16|273.76|275.97|273.57|0
1651649900000|2022-05-04 07:38:20|276.03|273.63|276.03|273.63|276.03|273.63|275.9|273.5|0
1651649910000|2022-05-04 07:38:30|276.29|273.89|276.03|273.63|276.29|273.89|276.03|273.63|0
1651649920000|2022-05-04 07:38:40|276.1|273.7|275.9|273.5|276.1|273.7|275.9|273.5|0
1651649930000|2022-05-04 07:38:50|276.03|273.63|276.55|274.15|276.55|274.15|276.03|273.63|0
1651649940000|2022-05-04 07:39:00|276.49|274.09|276.42|274.02|276.49|274.09|276.36|273.96|0
1651649950000|2022-05-04 07:39:10|276.55|274.15|276.42|274.02|276.55|274.15|276.42|274.02|0
1651649960000|2022-05-04 07:39:20|276.29|273.89|276.29|273.89|276.36|273.96|276.29|273.89|0
1651649970000|2022-05-04 07:39:30|276.03|273.63|276.16|273.76|276.16|273.76|276.03|273.63|0
1651649980000|2022-05-04 07:39:40|275.97|273.57|275.9|273.5|275.97|273.57|275.77|273.37|0
1651649990000|2022-05-04 07:39:50|275.97|273.57|275.77|273.37|275.97|273.57|275.77|273.37|0
1651650000000|2022-05-04 07:40:00|275.97|273.57|275.84|273.44|275.97|273.57|275.77|273.37|0
1651650010000|2022-05-04 07:40:10|275.9|273.5|276.03|273.63|276.03|273.63|275.77|273.37|0
1651650020000|2022-05-04 07:40:20|275.84|273.44|275.9|273.5|275.9|273.5|275.84|273.44|0
1651650030000|2022-05-04 07:40:30|275.77|273.37|276.23|273.83|276.23|273.83|275.77|273.37|0
1651650040000|2022-05-04 07:40:40|276.16|273.76|276.29|273.89|276.29|273.89|276.16|273.76|0
1651650050000|2022-05-04 07:40:50|276.42|274.02|276.16|273.76|276.42|274.02|276.16|273.76|0
1651650060000|2022-05-04 07:41:00|276.1|273.7|276.03|273.63|276.1|273.7|275.9|273.5|0
1651650070000|2022-05-04 07:41:10|276.16|273.76|276.23|273.83|276.29|273.89|276.16|273.76|0
1651650080000|2022-05-04 07:41:20|276.16|273.76|276.1|273.7|276.16|273.76|276.03|273.63|0
1651650090000|2022-05-04 07:41:30|276.03|273.63|276.16|273.76|276.16|273.76|275.97|273.57|0
1651650100000|2022-05-04 07:41:40|276.29|273.89|276.23|273.83|276.29|273.89|276.23|273.83|0
1651650110000|2022-05-04 07:41:50|276.29|273.89|276.03|273.63|276.29|273.89|276.03|273.63|0
1651650120000|2022-05-04 07:42:00|275.9|273.5|275.9|273.5|275.9|273.5|275.9|273.5|0
1651650130000|2022-05-04 07:42:10|275.84|273.44|275.84|273.44|275.9|273.5|275.77|273.37|0
1651650140000|2022-05-04 07:42:20|275.9|273.5|275.77|273.37|275.9|273.5|275.77|273.37|0
1651650150000|2022-05-04 07:42:30|276.03|273.63|275.9|273.5|276.1|273.7|275.9|273.5|0
1651650160000|2022-05-04 07:42:40|275.77|273.37|275.83|273.43|275.9|273.5|275.77|273.37|0
1651650170000|2022-05-04 07:42:50|276.03|273.63|276.16|273.76|276.16|273.76|276.03|273.63|0
1651650180000|2022-05-04 07:43:00|276.29|273.89|276.42|274.02|276.42|274.02|276.29|273.89|0
1651650190000|2022-05-04 07:43:10|276.49|274.09|276.16|273.76|276.49|274.09|276.16|273.76|0
1651650200000|2022-05-04 07:43:20|276.1|273.7|276.03|273.63|276.16|273.76|276.03|273.63|0
1651650210000|2022-05-04 07:43:30|275.83|273.43|275.9|273.5|275.9|273.5|275.83|273.43|0
1651650220000|2022-05-04 07:43:40|276.03|273.63|276.03|273.63|276.03|273.63|275.9|273.5|0
1651650230000|2022-05-04 07:43:50|276.42|274.02|276.03|273.63|276.42|274.02|276.03|273.63|0
1651650240000|2022-05-04 07:44:00|276.16|273.76|275.77|273.37|276.16|273.76|275.77|273.37|0
1651650260000|2022-05-04 07:44:20|275.57|273.17|275.38|272.98|275.57|273.17|275.38|272.98|0
1651650270000|2022-05-04 07:44:30|275.25|272.85|275.25|272.85|275.38|272.98|275.25|272.85|0
1651650290000|2022-05-04 07:44:50|275.18|272.78|275.25|272.85|275.25|272.85|275.12|272.72|0
1651650300000|2022-05-04 07:45:00|275.18|272.78|275.11|272.71|275.18|272.78|275.11|272.71|0
1651650310000|2022-05-04 07:45:10|274.85|272.45|274.72|272.32|274.92|272.52|274.72|272.32|0
1651650320000|2022-05-04 07:45:20|274.6|272.2|274.59|272.19|274.6|272.2|274.59|272.19|0
1651650330000|2022-05-04 07:45:30|274.72|272.32|274.59|272.19|274.72|272.32|274.59|272.19|0
1651650340000|2022-05-04 07:45:40|274.72|272.32|274.98|272.58|274.98|272.58|274.72|272.32|0
1651650350000|2022-05-04 07:45:50|274.79|272.39|274.79|272.39|274.79|272.39|274.72|272.32|0
1651650360000|2022-05-04 07:46:00|274.72|272.32|274.59|272.19|274.72|272.32|274.59|272.19|0
1651650370000|2022-05-04 07:46:10|274.66|272.26|274.72|272.32|274.72|272.32|274.33|271.93|0
1651650380000|2022-05-04 07:46:20|274.59|272.19|274.72|272.32|274.72|272.32|274.59|272.19|0
1651650390000|2022-05-04 07:46:30|274.66|272.26|274.85|272.45|274.85|272.45|274.66|272.26|0
1651650400000|2022-05-04 07:46:40|274.72|272.32|274.66|272.26|274.72|272.32|274.66|272.26|0
1651650410000|2022-05-04 07:46:50|274.59|272.19|274.2|271.8|274.59|272.19|274.2|271.8|0
1651650420000|2022-05-04 07:47:00|274.33|271.93|274.27|271.87|274.33|271.93|274.27|271.87|0
1651650430000|2022-05-04 07:47:10|274.07|271.67|274.07|271.67|274.07|271.67|274.07|271.67|0
1651650440000|2022-05-04 07:47:20|274.01|271.61|274.07|271.67|274.07|271.67|274.01|271.61|0
1651650450000|2022-05-04 07:47:30|274.01|271.61|273.94|271.54|274.07|271.67|273.94|271.54|0
1651650460000|2022-05-04 07:47:40|274.07|271.67|274.07|271.67|274.14|271.74|274.07|271.67|0
1651650470000|2022-05-04 07:47:50|274.01|271.61|273.94|271.54|274.01|271.61|273.94|271.54|0
1651650480000|2022-05-04 07:48:00|273.88|271.48|274.07|271.67|274.07|271.67|273.88|271.48|0
1651650490000|2022-05-04 07:48:10|274.2|271.8|274.33|271.93|274.33|271.93|274.2|271.8|0
1651650500000|2022-05-04 07:48:20|274.27|271.87|274.07|271.67|274.27|271.87|274.07|271.67|0
1651650510000|2022-05-04 07:48:30|274.01|271.61|274.07|271.67|274.07|271.67|274.01|271.61|0
1651650520000|2022-05-04 07:48:40|274.2|271.8|274.2|271.8|274.2|271.8|274.2|271.8|0
1651650530000|2022-05-04 07:48:50|274.33|271.93|274.27|271.87|274.33|271.93|274.27|271.87|0
1651650540000|2022-05-04 07:49:00|274.46|272.06|274.07|271.67|274.46|272.06|274.07|271.67|0
1651650550000|2022-05-04 07:49:10|273.88|271.48|273.88|271.48|273.88|271.48|273.81|271.41|0
1651650560000|2022-05-04 07:49:20|274.01|271.61|273.81|271.41|274.01|271.61|273.81|271.41|0
1651650570000|2022-05-04 07:49:30|273.94|271.54|273.81|271.41|273.94|271.54|273.81|271.41|0
1651650580000|2022-05-04 07:49:40|273.68|271.28|273.81|271.41|273.94|271.54|273.68|271.28|0
1651650590000|2022-05-04 07:49:50|273.88|271.48|274.07|271.67|274.07|271.67|273.88|271.48|0
1651650600000|2022-05-04 07:50:00|273.68|271.28|273.55|271.15|273.68|271.28|273.55|271.15|0
1651650610000|2022-05-04 07:50:10|273.68|271.28|273.68|271.28|273.68|271.28|273.68|271.28|0
1651650620000|2022-05-04 07:50:20|273.81|271.41|273.68|271.28|273.81|271.41|273.68|271.28|0
1651650630000|2022-05-04 07:50:30|273.62|271.22|273.36|270.96|273.62|271.22|273.36|270.96|0
1651650640000|2022-05-04 07:50:40|273.55|271.15|273.42|271.02|273.55|271.15|273.42|271.02|0
1651650650000|2022-05-04 07:50:50|273.17|270.77|273.17|270.77|273.3|270.9|273.17|270.77|0
1651650660000|2022-05-04 07:51:00|273.23|270.83|273.3|270.9|273.3|270.9|273.17|270.77|0
1651650670000|2022-05-04 07:51:10|273.29|270.89|273.29|270.89|273.29|270.89|273.29|270.89|0
1651650680000|2022-05-04 07:51:20|273.17|270.77|273.1|270.7|273.29|270.89|273.1|270.7|0
1651650690000|2022-05-04 07:51:30|273.04|270.64|273.17|270.77|273.17|270.77|273.04|270.64|0
1651650700000|2022-05-04 07:51:40|273.1|270.7|272.78|270.38|273.1|270.7|272.78|270.38|0
1651650710000|2022-05-04 07:51:50|272.91|270.51|272.91|270.51|272.91|270.51|272.91|270.51|0
1651650720000|2022-05-04 07:52:00|272.78|270.38|272.52|270.12|272.78|270.38|272.39|269.99|0
1651650730000|2022-05-04 07:52:10|272.65|270.25|272.78|270.38|272.78|270.38|272.65|270.25|0
1651650740000|2022-05-04 07:52:20|272.65|270.25|272.65|270.25|272.65|270.25|272.52|270.12|0
1651650750000|2022-05-04 07:52:30|272.78|270.38|272.78|270.38|272.78|270.38|272.65|270.25|0
1651650760000|2022-05-04 07:52:40|273.04|270.64|273.1|270.7|273.1|270.7|273.04|270.64|0
1651650770000|2022-05-04 07:52:50|273.16|270.76|273.16|270.76|273.29|270.89|273.16|270.76|0
1651650780000|2022-05-04 07:53:00|273.29|270.89|273.04|270.64|273.29|270.89|273.04|270.64|0
1651650790000|2022-05-04 07:53:10|273.16|270.76|273.1|270.7|273.16|270.76|273.1|270.7|0
1651650800000|2022-05-04 07:53:20|272.91|270.51|273.03|270.63|273.03|270.63|272.91|270.51|0
1651650810000|2022-05-04 07:53:30|272.91|270.51|273.03|270.63|273.03|270.63|272.91|270.51|0
1651650820000|2022-05-04 07:53:40|273.23|270.83|273.16|270.76|273.23|270.83|273.16|270.76|0
1651650830000|2022-05-04 07:53:50|273.23|270.83|273.1|270.7|273.23|270.83|273.1|270.7|0
1651650840000|2022-05-04 07:54:00|273.03|270.63|273.03|270.63|273.1|270.7|273.03|270.63|0
1651650850000|2022-05-04 07:54:10|272.97|270.57|272.78|270.38|272.97|270.57|272.78|270.38|0
1651650860000|2022-05-04 07:54:20|272.65|270.25|272.58|270.18|272.65|270.25|272.52|270.12|0
1651650870000|2022-05-04 07:54:30|272.52|270.12|272.39|269.99|272.52|270.12|272.39|269.99|0
1651650880000|2022-05-04 07:54:40|272.46|270.06|272.52|270.12|272.52|270.12|272.46|270.06|0
1651650890000|2022-05-04 07:54:50|272.39|269.99|272.39|269.99|272.39|269.99|272.39|269.99|0
1651650900000|2022-05-04 07:55:00|272.13|269.73|272.39|269.99|272.39|269.99|272.13|269.73|0
1651650910000|2022-05-04 07:55:10|272.33|269.93|272.26|269.86|272.33|269.93|272.13|269.73|0
1651650920000|2022-05-04 07:55:20|272|269.6|272.13|269.73|272.13|269.73|272|269.6|0
1651650930000|2022-05-04 07:55:30|272.26|269.86|272.45|270.05|272.45|270.05|272.26|269.86|0
1651650940000|2022-05-04 07:55:40|272.39|269.99|272.33|269.93|272.45|270.05|272.33|269.93|0
1651650950000|2022-05-04 07:55:50|272.07|269.67|272.13|269.73|272.2|269.8|272.07|269.67|0
1651650960000|2022-05-04 07:56:00|272.2|269.8|272.07|269.67|272.2|269.8|272.07|269.67|0
1651650970000|2022-05-04 07:56:10|272.13|269.73|272.39|269.99|272.39|269.99|272.13|269.73|0
1651650980000|2022-05-04 07:56:20|272.13|269.73|272.2|269.8|272.2|269.8|272.13|269.73|0
1651650990000|2022-05-04 07:56:30|272.13|269.73|272.13|269.73|272.2|269.8|272.13|269.73|0
1651651000000|2022-05-04 07:56:40|272.2|269.8|272.2|269.8|272.2|269.8|272.13|269.73|0
1651651010000|2022-05-04 07:56:50|272.13|269.73|272|269.6|272.13|269.73|272|269.6|0
1651651020000|2022-05-04 07:57:00|272.07|269.67|272.13|269.73|272.13|269.73|272.07|269.67|0
1651651030000|2022-05-04 07:57:10|272.39|269.99|272.26|269.86|272.39|269.99|272.26|269.86|0
1651651040000|2022-05-04 07:57:20|272.39|269.99|272.52|270.12|272.52|270.12|272.39|269.99|0
1651651050000|2022-05-04 07:57:30|272.39|269.99|272.45|270.05|272.45|270.05|272.32|269.92|0
1651651060000|2022-05-04 07:57:40|272.26|269.86|272.26|269.86|272.26|269.86|272.26|269.86|0
1651651080000|2022-05-04 07:58:00|272.39|269.99|272.64|270.24|272.64|270.24|272.39|269.99|0
1651651090000|2022-05-04 07:58:10|272.71|270.31|272.64|270.24|272.71|270.31|272.64|270.24|0
1651651100000|2022-05-04 07:58:20|272.58|270.18|272.77|270.37|272.77|270.37|272.58|270.18|0
1651651110000|2022-05-04 07:58:30|272.71|270.31|272.64|270.24|272.71|270.31|272.64|270.24|0
1651651120000|2022-05-04 07:58:40|272.71|270.31|272.77|270.37|272.77|270.37|272.71|270.31|0
1651651130000|2022-05-04 07:58:50|272.71|270.31|272.26|269.86|272.71|270.31|272.26|269.86|0
1651651140000|2022-05-04 07:59:00|272.39|269.99|272.26|269.86|272.39|269.99|272.26|269.86|0
1651651150000|2022-05-04 07:59:10|272.32|269.92|272.26|269.86|272.32|269.92|272.26|269.86|0
1651651160000|2022-05-04 07:59:20|272.13|269.73|272.19|269.79|272.19|269.79|272.13|269.73|0
1651651170000|2022-05-04 07:59:30|272.26|269.86|272.51|270.11|272.51|270.11|272.26|269.86|0
1651651180000|2022-05-04 07:59:40|272.58|270.18|272.58|270.18|272.58|270.18|272.51|270.11|0
1651651190000|2022-05-04 07:59:50|272.45|270.05|272.64|270.24|272.64|270.24|272.45|270.05|0
1651651200000|2022-05-04 08:00:00|272.58|270.18|272.38|269.98|272.58|270.18|272.38|269.98|0
1651651210000|2022-05-04 08:00:10|272.51|270.11|272.51|270.11|272.51|270.11|272.45|270.05|0
1651651220000|2022-05-04 08:00:20|272.32|269.92|272.51|270.11|272.51|270.11|272.32|269.92|0
1651651230000|2022-05-04 08:00:30|272.45|270.05|272.26|269.86|272.45|270.05|272.26|269.86|0
1651651240000|2022-05-04 08:00:40|272.32|269.92|272.32|269.92|272.38|269.98|272.32|269.92|0
1651651250000|2022-05-04 08:00:50|272.13|269.73|272|269.6|272.13|269.73|272|269.6|0
1651651260000|2022-05-04 08:01:00|271.74|269.34|271.48|269.08|271.74|269.34|271.48|269.08|0
1651651270000|2022-05-04 08:01:10|271.74|269.34|271.61|269.21|271.74|269.34|271.61|269.21|0
1651651280000|2022-05-04 08:01:20|271.48|269.08|271.48|269.08|271.48|269.08|271.48|269.08|0
1651651290000|2022-05-04 08:01:30|271.61|269.21|271.61|269.21|271.61|269.21|271.48|269.08|0
1651651300000|2022-05-04 08:01:40|271.48|269.08|271.35|268.95|271.48|269.08|271.35|268.95|0
1651651310000|2022-05-04 08:01:50|271.29|268.89|271.35|268.95|271.35|268.95|271.29|268.89|0
1651651320000|2022-05-04 08:02:00|271.48|269.08|271.29|268.89|271.48|269.08|271.22|268.82|0
1651651330000|2022-05-04 08:02:10|271.48|269.08|271.61|269.21|271.68|269.28|271.48|269.08|0
1651651340000|2022-05-04 08:02:20|271.55|269.15|271.48|269.08|271.55|269.15|271.48|269.08|0
1651651350000|2022-05-04 08:02:30|271.55|269.15|271.74|269.34|271.87|269.47|271.55|269.15|0
1651651360000|2022-05-04 08:02:40|271.81|269.41|272.06|269.66|272.12|269.72|271.81|269.41|0
1651651370000|2022-05-04 08:02:50|272.12|269.72|271.93|269.53|272.12|269.72|271.93|269.53|0
1651651380000|2022-05-04 08:03:00|272.12|269.72|271.74|269.34|272.12|269.72|271.74|269.34|0
1651651390000|2022-05-04 08:03:10|271.61|269.21|271.68|269.28|271.68|269.28|271.61|269.21|0
1651651400000|2022-05-04 08:03:20|271.61|269.21|271.87|269.47|271.87|269.47|271.61|269.21|0
1651651410000|2022-05-04 08:03:30|271.8|269.4|271.87|269.47|271.87|269.47|271.8|269.4|0
1651651440000|2022-05-04 08:04:00|271.74|269.34|271.87|269.47|271.87|269.47|271.74|269.34|0
1651651450000|2022-05-04 08:04:10|272.06|269.66|271.99|269.59|272.12|269.72|271.99|269.59|0
1651651460000|2022-05-04 08:04:20|271.87|269.47|271.87|269.47|271.87|269.47|271.87|269.47|0
1651651470000|2022-05-04 08:04:30|271.99|269.59|271.99|269.59|271.99|269.59|271.99|269.59|0
1651651480000|2022-05-04 08:04:40|272.12|269.72|272.25|269.85|272.25|269.85|272.12|269.72|0
1651651490000|2022-05-04 08:04:50|272.38|269.98|272.38|269.98|272.38|269.98|272.38|269.98|0
1651651500000|2022-05-04 08:05:00|272.45|270.05|272.38|269.98|272.45|270.05|272.38|269.98|0
1651651510000|2022-05-04 08:05:10|272.45|270.05|272.77|270.37|272.9|270.5|272.45|270.05|0
1651651520000|2022-05-04 08:05:20|272.58|270.18|272.77|270.37|272.77|270.37|272.58|270.18|0
1651651530000|2022-05-04 08:05:30|272.84|270.44|272.9|270.5|272.9|270.5|272.77|270.37|0
1651651550000|2022-05-04 08:05:50|272.71|270.31|272.64|270.24|272.71|270.31|272.64|270.24|0
1651651560000|2022-05-04 08:06:00|272.38|269.98|271.99|269.59|272.38|269.98|271.99|269.59|0
1651651570000|2022-05-04 08:06:10|272.06|269.66|272.06|269.66|272.06|269.66|272.06|269.66|0
1651651580000|2022-05-04 08:06:20|272.12|269.72|271.99|269.59|272.12|269.72|271.99|269.59|0
1651651590000|2022-05-04 08:06:30|272.06|269.66|272.12|269.72|272.12|269.72|271.99|269.59|0
1651651600000|2022-05-04 08:06:40|272.25|269.85|272.38|269.98|272.38|269.98|272.19|269.79|0
1651651610000|2022-05-04 08:06:50|272.12|269.72|272.12|269.72|272.25|269.85|272.12|269.72|0
1651651620000|2022-05-04 08:07:00|272.25|269.85|272.25|269.85|272.25|269.85|272.25|269.85|0
1651651630000|2022-05-04 08:07:10|272.38|269.98|272.64|270.24|272.64|270.24|272.38|269.98|0
1651651640000|2022-05-04 08:07:20|272.38|269.98|272.25|269.85|272.51|270.11|272.25|269.85|0
1651651650000|2022-05-04 08:07:30|272.12|269.72|272.12|269.72|272.12|269.72|272.12|269.72|0
1651651660000|2022-05-04 08:07:40|272.25|269.85|272.25|269.85|272.25|269.85|272.19|269.79|0
1651651670000|2022-05-04 08:07:50|272.32|269.92|272.32|269.92|272.32|269.92|272.32|269.92|0
1651651680000|2022-05-04 08:08:00|272.38|269.98|272.51|270.11|272.51|270.11|272.38|269.98|0
1651651690000|2022-05-04 08:08:10|272.38|269.98|272.25|269.85|272.38|269.98|272.25|269.85|0
1651651700000|2022-05-04 08:08:20|272.38|269.98|272.38|269.98|272.51|270.11|272.38|269.98|0
1651651710000|2022-05-04 08:08:30|272.19|269.79|272.06|269.66|272.19|269.79|272.06|269.66|0
1651651720000|2022-05-04 08:08:40|271.99|269.59|271.61|269.21|271.99|269.59|271.61|269.21|0
1651651730000|2022-05-04 08:08:50|271.73|269.33|271.8|269.4|271.8|269.4|271.61|269.21|0
1651651740000|2022-05-04 08:09:00|271.86|269.46|271.29|268.89|271.86|269.46|271.29|268.89|0
1651651750000|2022-05-04 08:09:10|271.41|269.01|271.48|269.08|271.48|269.08|271.41|269.01|0
1651651760000|2022-05-04 08:09:20|271.35|268.95|270.7|268.3|271.35|268.95|270.7|268.3|0
1651651770000|2022-05-04 08:09:30|270.83|268.43|270.77|268.37|270.9|268.5|270.77|268.37|0
1651651780000|2022-05-04 08:09:40|270.7|268.3|270.7|268.3|270.7|268.3|270.7|268.3|0
1651651790000|2022-05-04 08:09:50|270.64|268.24|270.7|268.3|270.7|268.3|270.57|268.17|0
1651651800000|2022-05-04 08:10:00|270.83|268.43|270.83|268.43|270.83|268.43|270.77|268.37|0
1651651810000|2022-05-04 08:10:10|270.96|268.56|271.03|268.63|271.09|268.69|270.96|268.56|0
1651651820000|2022-05-04 08:10:20|270.96|268.56|270.83|268.43|271.09|268.69|270.83|268.43|0
1651651830000|2022-05-04 08:10:30|270.7|268.3|270.7|268.3|270.7|268.3|270.7|268.3|0
1651651840000|2022-05-04 08:10:40|270.83|268.43|270.7|268.3|270.83|268.43|270.7|268.3|0
1651651850000|2022-05-04 08:10:50|270.64|268.24|270.26|267.86|270.64|268.24|270.19|267.79|0
1651651860000|2022-05-04 08:11:00|270.32|267.92|270.19|267.79|270.45|268.05|270.19|267.79|0
1651651870000|2022-05-04 08:11:10|270.32|267.92|270.45|268.05|270.51|268.11|270.32|267.92|0
1651651880000|2022-05-04 08:11:20|270.57|268.17|270.57|268.17|270.7|268.3|270.57|268.17|0
1651651890000|2022-05-04 08:11:30|270.51|268.11|270.77|268.37|270.77|268.37|270.51|268.11|0
1651651900000|2022-05-04 08:11:40|270.96|268.56|271.35|268.95|271.35|268.95|270.96|268.56|0
1651651910000|2022-05-04 08:11:50|271.47|269.07|271.35|268.95|271.47|269.07|271.35|268.95|0
1651651920000|2022-05-04 08:12:00|271.22|268.82|271.35|268.95|271.47|269.07|271.22|268.82|0
1651651930000|2022-05-04 08:12:10|271.22|268.82|271.09|268.69|271.22|268.82|271.09|268.69|0
1651651940000|2022-05-04 08:12:20|271.15|268.75|271.35|268.95|271.35|268.95|271.15|268.75|0
1651651950000|2022-05-04 08:12:30|271.41|269.01|271.35|268.95|271.41|269.01|271.35|268.95|0
1651651960000|2022-05-04 08:12:40|271.41|269.01|271.22|268.82|271.41|269.01|271.09|268.69|0
1651651970000|2022-05-04 08:12:50|271.09|268.69|271.09|268.69|271.09|268.69|271.09|268.69|0
1651651980000|2022-05-04 08:13:00|271.03|268.63|270.83|268.43|271.03|268.63|270.7|268.3|0
1651651990000|2022-05-04 08:13:10|270.96|268.56|270.7|268.3|270.96|268.56|270.7|268.3|0
1651652000000|2022-05-04 08:13:20|270.83|268.43|270.44|268.04|270.83|268.43|270.44|268.04|0
1651652010000|2022-05-04 08:13:30|270.51|268.11|270.32|267.92|270.51|268.11|270.32|267.92|0
1651652020000|2022-05-04 08:13:40|270.44|268.04|270.44|268.04|270.44|268.04|270.44|268.04|0
1651652030000|2022-05-04 08:13:50|270.57|268.17|270.7|268.3|270.7|268.3|270.57|268.17|0
1651652040000|2022-05-04 08:14:00|270.77|268.37|270.96|268.56|270.96|268.56|270.77|268.37|0
1651652050000|2022-05-04 08:14:10|271.09|268.69|270.96|268.56|271.09|268.69|270.96|268.56|0
1651652060000|2022-05-04 08:14:20|271.03|268.63|270.9|268.5|271.03|268.63|270.9|268.5|0
1651652070000|2022-05-04 08:14:30|270.83|268.43|270.77|268.37|270.9|268.5|270.77|268.37|0
1651652080000|2022-05-04 08:14:40|270.83|268.43|270.83|268.43|270.83|268.43|270.7|268.3|0
1651652090000|2022-05-04 08:14:50|270.96|268.56|270.96|268.56|271.09|268.69|270.96|268.56|0
1651652100000|2022-05-04 08:15:00|271.02|268.62|270.9|268.5|271.02|268.62|270.9|268.5|0
1651652110000|2022-05-04 08:15:10|270.96|268.56|270.83|268.43|270.96|268.56|270.83|268.43|0
1651652120000|2022-05-04 08:15:20|271.02|268.62|271.09|268.69|271.09|268.69|271.02|268.62|0
1651652130000|2022-05-04 08:15:30|271.34|268.94|271.41|269.01|271.41|269.01|271.34|268.94|0
1651652140000|2022-05-04 08:15:40|271.28|268.88|271.21|268.81|271.28|268.88|271.21|268.81|0
1651652150000|2022-05-04 08:15:50|271.09|268.69|271.15|268.75|271.21|268.81|271.09|268.69|0
1651652160000|2022-05-04 08:16:00|271.09|268.69|271.28|268.88|271.28|268.88|271.09|268.69|0
1651652170000|2022-05-04 08:16:10|271.09|268.69|271.15|268.75|271.21|268.81|271.09|268.69|0
1651652180000|2022-05-04 08:16:20|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1651652190000|2022-05-04 08:16:30|271.34|268.94|271.34|268.94|271.34|268.94|271.21|268.81|0
1651652200000|2022-05-04 08:16:40|271.28|268.88|271.21|268.81|271.34|268.94|271.21|268.81|0
1651652210000|2022-05-04 08:16:50|271.34|268.94|271.34|268.94|271.34|268.94|271.34|268.94|0
1651652220000|2022-05-04 08:17:00|271.21|268.81|271.34|268.94|271.34|268.94|271.21|268.81|0
1651652230000|2022-05-04 08:17:10|271.28|268.88|271.09|268.69|271.34|268.94|271.09|268.69|0
1651652240000|2022-05-04 08:17:20|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1651652250000|2022-05-04 08:17:30|271.15|268.75|271.21|268.81|271.21|268.81|271.15|268.75|0
1651652270000|2022-05-04 08:17:50|271.34|268.94|271.34|268.94|271.34|268.94|271.34|268.94|0
1651652280000|2022-05-04 08:18:00|271.41|269.01|271.34|268.94|271.47|269.07|271.34|268.94|0
1651652300000|2022-05-04 08:18:20|271.28|268.88|271.6|269.2|271.6|269.2|271.28|268.88|0
1651652310000|2022-05-04 08:18:30|271.73|269.33|272.12|269.72|272.12|269.72|271.73|269.33|0
1651652320000|2022-05-04 08:18:40|271.99|269.59|271.99|269.59|271.99|269.59|271.86|269.46|0
1651652330000|2022-05-04 08:18:50|271.86|269.46|271.92|269.52|271.99|269.59|271.86|269.46|0
1651652340000|2022-05-04 08:19:00|271.99|269.59|272.12|269.72|272.24|269.84|271.99|269.59|0
1651652350000|2022-05-04 08:19:10|272.11|269.71|271.86|269.46|272.11|269.71|271.86|269.46|0
1651652360000|2022-05-04 08:19:20|271.99|269.59|271.86|269.46|271.99|269.59|271.86|269.46|0
1651652370000|2022-05-04 08:19:30|271.92|269.52|271.99|269.59|271.99|269.59|271.92|269.52|0
1651652380000|2022-05-04 08:19:40|271.92|269.52|271.79|269.39|271.92|269.52|271.79|269.39|0
1651652390000|2022-05-04 08:19:50|271.86|269.46|272.11|269.71|272.11|269.71|271.86|269.46|0
1651652400000|2022-05-04 08:20:00|272.24|269.84|272.37|269.97|272.37|269.97|272.24|269.84|0
1651652410000|2022-05-04 08:20:10|272.5|270.1|272.31|269.91|272.5|270.1|272.31|269.91|0
1651652420000|2022-05-04 08:20:20|272.24|269.84|272.37|269.97|272.37|269.97|272.24|269.84|0
1651652430000|2022-05-04 08:20:30|272.11|269.71|272.24|269.84|272.24|269.84|272.11|269.71|0
1651652440000|2022-05-04 08:20:40|272.31|269.91|272.31|269.91|272.37|269.97|272.31|269.91|0
1651652450000|2022-05-04 08:20:50|272.37|269.97|272.11|269.71|272.37|269.97|272.11|269.71|0
1651652460000|2022-05-04 08:21:00|272.31|269.91|272.37|269.97|272.37|269.97|272.31|269.91|0
1651652470000|2022-05-04 08:21:10|272.31|269.91|272.31|269.91|272.31|269.91|272.31|269.91|0
1651652480000|2022-05-04 08:21:20|272.37|269.97|272.89|270.49|272.89|270.49|272.37|269.97|0
1651652490000|2022-05-04 08:21:30|272.76|270.36|272.7|270.3|272.76|270.36|272.7|270.3|0
1651652500000|2022-05-04 08:21:40|272.89|270.49|272.89|270.49|272.89|270.49|272.89|270.49|0
1651652510000|2022-05-04 08:21:50|272.76|270.36|272.76|270.36|272.76|270.36|272.76|270.36|0
1651652520000|2022-05-04 08:22:00|272.5|270.1|272.5|270.1|272.63|270.23|272.5|270.1|0
1651652530000|2022-05-04 08:22:10|272.37|269.97|272.5|270.1|272.5|270.1|272.37|269.97|0
1651652540000|2022-05-04 08:22:20|272.44|270.04|272.5|270.1|272.5|270.1|272.44|270.04|0
1651652550000|2022-05-04 08:22:30|272.37|269.97|272.37|269.97|272.5|270.1|272.37|269.97|0
1651652560000|2022-05-04 08:22:40|272.44|270.04|272.37|269.97|272.44|270.04|272.37|269.97|0
1651652570000|2022-05-04 08:22:50|272.5|270.1|272.63|270.23|272.63|270.23|272.5|270.1|0
1651652580000|2022-05-04 08:23:00|272.57|270.17|272.37|269.97|272.63|270.23|272.37|269.97|0
1651652590000|2022-05-04 08:23:10|272.5|270.1|272.5|270.1|272.5|270.1|272.5|270.1|0
1651652600000|2022-05-04 08:23:20|272.57|270.17|272.63|270.23|272.63|270.23|272.5|270.1|0
1651652610000|2022-05-04 08:23:30|272.7|270.3|272.63|270.23|272.7|270.3|272.63|270.23|0
1651652630000|2022-05-04 08:23:50|272.76|270.36|272.89|270.49|272.89|270.49|272.76|270.36|0
1651652640000|2022-05-04 08:24:00|272.76|270.36|272.7|270.3|272.76|270.36|272.7|270.3|0
1651652650000|2022-05-04 08:24:10|272.5|270.1|272.57|270.17|272.57|270.17|272.5|270.1|0
1651652660000|2022-05-04 08:24:20|272.63|270.23|272.37|269.97|272.63|270.23|272.37|269.97|0
1651652670000|2022-05-04 08:24:30|272.5|270.1|272.24|269.84|272.5|270.1|272.18|269.78|0
1651652680000|2022-05-04 08:24:40|272.44|270.04|272.44|270.04|272.44|270.04|272.44|270.04|0
1651652690000|2022-05-04 08:24:50|272.37|269.97|272.18|269.78|272.37|269.97|272.18|269.78|0
1651652700000|2022-05-04 08:25:00|272.24|269.84|271.98|269.58|272.24|269.84|271.98|269.58|0
1651652710000|2022-05-04 08:25:10|272.05|269.65|272.11|269.71|272.11|269.71|272.05|269.65|0
1651652720000|2022-05-04 08:25:20|272.05|269.65|271.92|269.52|272.05|269.65|271.92|269.52|0
1651652730000|2022-05-04 08:25:30|271.98|269.58|271.98|269.58|271.98|269.58|271.98|269.58|0
1651652740000|2022-05-04 08:25:40|272.11|269.71|271.92|269.52|272.11|269.71|271.85|269.45|0
1651652750000|2022-05-04 08:25:50|271.72|269.32|271.98|269.58|271.98|269.58|271.72|269.32|0
1651652760000|2022-05-04 08:26:00|272.11|269.71|271.85|269.45|272.11|269.71|271.85|269.45|0
1651652770000|2022-05-04 08:26:10|271.98|269.58|271.92|269.52|271.98|269.58|271.92|269.52|0
1651652780000|2022-05-04 08:26:20|271.98|269.58|271.98|269.58|271.98|269.58|271.85|269.45|0
1651652790000|2022-05-04 08:26:30|272.18|269.78|272.24|269.84|272.24|269.84|272.11|269.71|0
1651652800000|2022-05-04 08:26:40|272.11|269.71|271.98|269.58|272.11|269.71|271.98|269.58|0
1651652820000|2022-05-04 08:27:00|271.85|269.45|271.98|269.58|271.98|269.58|271.85|269.45|0
1651652830000|2022-05-04 08:27:10|271.92|269.52|271.85|269.45|271.92|269.52|271.85|269.45|0
1651652850000|2022-05-04 08:27:30|271.92|269.52|271.79|269.39|271.92|269.52|271.79|269.39|0
1651652860000|2022-05-04 08:27:40|271.85|269.45|271.72|269.32|271.85|269.45|271.72|269.32|0
1651652870000|2022-05-04 08:27:50|271.79|269.39|271.85|269.45|271.85|269.45|271.79|269.39|0
1651652880000|2022-05-04 08:28:00|271.72|269.32|271.72|269.32|271.72|269.32|271.72|269.32|0
1651652890000|2022-05-04 08:28:10|271.92|269.52|271.85|269.45|271.92|269.52|271.79|269.39|0
1651652900000|2022-05-04 08:28:20|271.79|269.39|271.85|269.45|271.85|269.45|271.72|269.32|0
1651652910000|2022-05-04 08:28:30|271.72|269.32|271.59|269.19|271.79|269.39|271.59|269.19|0
1651652920000|2022-05-04 08:28:40|271.46|269.06|271.46|269.06|271.46|269.06|271.46|269.06|0
1651652940000|2022-05-04 08:29:00|271.34|268.94|271.34|268.94|271.34|268.94|271.34|268.94|0
1651652950000|2022-05-04 08:29:10|271.4|269|271.46|269.06|271.46|269.06|271.4|269|0
1651652970000|2022-05-04 08:29:30|270.95|268.55|270.82|268.42|270.95|268.55|270.82|268.42|0
1651652980000|2022-05-04 08:29:40|270.69|268.29|270.69|268.29|270.69|268.29|270.69|268.29|0
1651652990000|2022-05-04 08:29:50|270.56|268.16|270.56|268.16|270.56|268.16|270.43|268.03|0
1651653000000|2022-05-04 08:30:00|270.43|268.03|270.43|268.03|270.43|268.03|270.43|268.03|0
1651653010000|2022-05-04 08:30:10|270.5|268.1|270.76|268.36|270.76|268.36|270.43|268.03|0
1651653020000|2022-05-04 08:30:20|270.69|268.29|270.82|268.42|270.82|268.42|270.69|268.29|0
1651653030000|2022-05-04 08:30:30|270.95|268.55|270.95|268.55|270.95|268.55|270.95|268.55|0
1651653050000|2022-05-04 08:30:50|271.08|268.68|271.08|268.68|271.08|268.68|271.08|268.68|0
1651653060000|2022-05-04 08:31:00|271.33|268.93|271.33|268.93|271.33|268.93|271.08|268.68|0
1651653070000|2022-05-04 08:31:10|271.46|269.06|271.46|269.06|271.46|269.06|271.4|269|0
1651653080000|2022-05-04 08:31:20|271.4|269|271.33|268.93|271.4|269|271.33|268.93|0
1651653090000|2022-05-04 08:31:30|271.4|269|271.59|269.19|271.59|269.19|271.33|268.93|0
1651653100000|2022-05-04 08:31:40|271.46|269.06|271.85|269.45|271.85|269.45|271.46|269.06|0
1651653110000|2022-05-04 08:31:50|271.72|269.32|271.66|269.26|271.72|269.32|271.66|269.26|0
1651653120000|2022-05-04 08:32:00|271.59|269.19|271.33|268.93|271.72|269.32|271.33|268.93|0
1651653130000|2022-05-04 08:32:10|271.4|269|271.4|269|271.4|269|271.33|268.93|0
1651653140000|2022-05-04 08:32:20|271.33|268.93|271.33|268.93|271.46|269.06|271.33|268.93|0
1651653150000|2022-05-04 08:32:30|271.2|268.8|271.27|268.87|271.27|268.87|270.95|268.55|0
1651653160000|2022-05-04 08:32:40|271.4|269|271.2|268.8|271.59|269.19|271.2|268.8|0
1651653170000|2022-05-04 08:32:50|271.33|268.93|271.14|268.74|271.33|268.93|271.14|268.74|0
1651653180000|2022-05-04 08:33:00|271.2|268.8|271.08|268.68|271.2|268.8|271.01|268.61|0
1651653190000|2022-05-04 08:33:10|271.2|268.8|271.4|269|271.4|269|271.2|268.8|0
1651653200000|2022-05-04 08:33:20|271.27|268.87|271.59|269.19|271.59|269.19|271.27|268.87|0
1651653210000|2022-05-04 08:33:30|271.72|269.32|271.72|269.32|271.72|269.32|271.59|269.19|0
1651653220000|2022-05-04 08:33:40|271.92|269.52|272.24|269.84|272.24|269.84|271.92|269.52|0
1651653230000|2022-05-04 08:33:50|272.3|269.9|272.3|269.9|272.3|269.9|272.3|269.9|0
1651653240000|2022-05-04 08:34:00|272.36|269.96|272.3|269.9|272.36|269.96|272.3|269.9|0
1651653250000|2022-05-04 08:34:10|272.11|269.71|272.04|269.64|272.11|269.71|272.04|269.64|0
1651653260000|2022-05-04 08:34:20|272.11|269.71|271.98|269.58|272.11|269.71|271.98|269.58|0
1651653270000|2022-05-04 08:34:30|271.85|269.45|271.98|269.58|271.98|269.58|271.85|269.45|0
1651653280000|2022-05-04 08:34:40|271.91|269.51|271.91|269.51|271.91|269.51|271.91|269.51|0
1651653290000|2022-05-04 08:34:50|271.85|269.45|271.53|269.13|271.85|269.45|271.53|269.13|0
1651653300000|2022-05-04 08:35:00|271.59|269.19|271.59|269.19|271.72|269.32|271.59|269.19|0
1651653310000|2022-05-04 08:35:10|271.66|269.26|271.72|269.32|271.72|269.32|271.66|269.26|0
1651653320000|2022-05-04 08:35:20|271.66|269.26|271.59|269.19|271.66|269.26|271.59|269.19|0
1651653330000|2022-05-04 08:35:30|271.72|269.32|271.85|269.45|271.85|269.45|271.72|269.32|0
1651653340000|2022-05-04 08:35:40|271.79|269.39|272.1|269.7|272.1|269.7|271.79|269.39|0
1651653350000|2022-05-04 08:35:50|271.85|269.45|271.85|269.45|271.85|269.45|271.85|269.45|0
1651653360000|2022-05-04 08:36:00|271.78|269.38|271.78|269.38|271.85|269.45|271.78|269.38|0
1651653370000|2022-05-04 08:36:10|271.72|269.32|271.78|269.38|271.85|269.45|271.72|269.32|0
1651653380000|2022-05-04 08:36:20|271.98|269.58|271.98|269.58|272.1|269.7|271.98|269.58|0
1651653390000|2022-05-04 08:36:30|272.04|269.64|272.1|269.7|272.1|269.7|272.04|269.64|0
1651653400000|2022-05-04 08:36:40|272.17|269.77|272.17|269.77|272.17|269.77|272.17|269.77|0
1651653410000|2022-05-04 08:36:50|272.23|269.83|272.23|269.83|272.3|269.9|272.23|269.83|0
1651653420000|2022-05-04 08:37:00|272.17|269.77|272.17|269.77|272.17|269.77|272.1|269.7|0
1651653430000|2022-05-04 08:37:10|272.23|269.83|272.1|269.7|272.23|269.83|272.1|269.7|0
1651653440000|2022-05-04 08:37:20|272.04|269.64|272.04|269.64|272.04|269.64|272.04|269.64|0
1651653450000|2022-05-04 08:37:30|271.85|269.45|271.72|269.32|271.85|269.45|271.72|269.32|0
1651653460000|2022-05-04 08:37:40|271.78|269.38|271.72|269.32|271.78|269.38|271.72|269.32|0
1651653480000|2022-05-04 08:38:00|271.65|269.25|271.53|269.13|271.65|269.25|271.53|269.13|0
1651653490000|2022-05-04 08:38:10|271.46|269.06|271.4|269|271.46|269.06|271.33|268.93|0
1651653500000|2022-05-04 08:38:20|271.33|268.93|271.46|269.06|271.59|269.19|271.33|268.93|0
1651653510000|2022-05-04 08:38:30|271.59|269.19|271.4|269|271.59|269.19|271.33|268.93|0
1651653520000|2022-05-04 08:38:40|271.46|269.06|271.85|269.45|271.85|269.45|271.46|269.06|0
1651653530000|2022-05-04 08:38:50|271.97|269.57|272.1|269.7|272.1|269.7|271.97|269.57|0
1651653540000|2022-05-04 08:39:00|272.23|269.83|271.78|269.38|272.23|269.83|271.78|269.38|0
1651653550000|2022-05-04 08:39:10|271.84|269.44|271.84|269.44|271.91|269.51|271.84|269.44|0
1651653560000|2022-05-04 08:39:20|271.78|269.38|271.53|269.13|271.78|269.38|271.53|269.13|0
1651653570000|2022-05-04 08:39:30|271.59|269.19|271.59|269.19|271.65|269.25|271.59|269.19|0
1651653580000|2022-05-04 08:39:40|271.65|269.25|271.59|269.19|271.65|269.25|271.59|269.19|0
1651653590000|2022-05-04 08:39:50|271.65|269.25|271.72|269.32|271.72|269.32|271.59|269.19|0
1651653600000|2022-05-04 08:40:00|271.59|269.19|271.52|269.12|271.59|269.19|271.52|269.12|0
1651653610000|2022-05-04 08:40:10|271.46|269.06|271.46|269.06|271.52|269.12|271.46|269.06|0
1651653620000|2022-05-04 08:40:20|271.59|269.19|271.78|269.38|271.84|269.44|271.59|269.19|0
1651653630000|2022-05-04 08:40:30|271.72|269.32|271.78|269.38|271.78|269.38|271.59|269.19|0
1651653640000|2022-05-04 08:40:40|271.72|269.32|271.71|269.31|271.72|269.32|271.71|269.31|0
1651653650000|2022-05-04 08:40:50|271.65|269.25|271.52|269.12|271.65|269.25|271.52|269.12|0
1651653660000|2022-05-04 08:41:00|271.59|269.19|271.59|269.19|271.71|269.31|271.59|269.19|0
1651653670000|2022-05-04 08:41:10|271.71|269.31|271.59|269.19|271.71|269.31|271.59|269.19|0
1651653680000|2022-05-04 08:41:20|271.71|269.31|271.84|269.44|271.84|269.44|271.71|269.31|0
1651653690000|2022-05-04 08:41:30|271.78|269.38|271.78|269.38|271.78|269.38|271.78|269.38|0
1651653700000|2022-05-04 08:41:40|271.91|269.51|271.78|269.38|271.91|269.51|271.71|269.31|0
1651653710000|2022-05-04 08:41:50|271.84|269.44|271.84|269.44|271.84|269.44|271.59|269.19|0
1651653720000|2022-05-04 08:42:00|271.97|269.57|271.97|269.57|271.97|269.57|271.84|269.44|0
1651653730000|2022-05-04 08:42:10|272.04|269.64|271.97|269.57|272.04|269.64|271.97|269.57|0
1651653740000|2022-05-04 08:42:20|272.1|269.7|272.1|269.7|272.1|269.7|272.1|269.7|0
1651653750000|2022-05-04 08:42:30|271.97|269.57|271.97|269.57|272.04|269.64|271.97|269.57|0
1651653760000|2022-05-04 08:42:40|271.91|269.51|271.91|269.51|271.91|269.51|271.91|269.51|0
1651653770000|2022-05-04 08:42:50|271.71|269.31|271.84|269.44|271.84|269.44|271.71|269.31|0
1651653780000|2022-05-04 08:43:00|271.97|269.57|272.04|269.64|272.04|269.64|271.91|269.51|0
1651653790000|2022-05-04 08:43:10|271.97|269.57|271.97|269.57|271.97|269.57|271.97|269.57|0
1651653800000|2022-05-04 08:43:20|272.1|269.7|272.1|269.7|272.1|269.7|272.1|269.7|0
1651653810000|2022-05-04 08:43:30|272.23|269.83|272.23|269.83|272.23|269.83|272.23|269.83|0
1651653820000|2022-05-04 08:43:40|272.1|269.7|272.1|269.7|272.1|269.7|272.1|269.7|0
1651653830000|2022-05-04 08:43:50|271.97|269.57|272.1|269.7|272.1|269.7|271.97|269.57|0
1651653840000|2022-05-04 08:44:00|271.97|269.57|271.84|269.44|271.97|269.57|271.84|269.44|0
1651653850000|2022-05-04 08:44:10|271.91|269.51|271.91|269.51|271.91|269.51|271.91|269.51|0
1651653860000|2022-05-04 08:44:20|271.78|269.38|271.91|269.51|271.91|269.51|271.78|269.38|0
1651653870000|2022-05-04 08:44:30|271.97|269.57|271.97|269.57|271.97|269.57|271.91|269.51|0
1651653880000|2022-05-04 08:44:40|271.91|269.51|271.84|269.44|271.91|269.51|271.84|269.44|0
1651653890000|2022-05-04 08:44:50|271.58|269.18|271.45|269.05|271.58|269.18|271.45|269.05|0
1651653900000|2022-05-04 08:45:00|271.58|269.18|271.71|269.31|271.78|269.38|271.58|269.18|0
1651653910000|2022-05-04 08:45:10|271.65|269.25|271.65|269.25|271.84|269.44|271.65|269.25|0
1651653920000|2022-05-04 08:45:20|271.71|269.31|271.65|269.25|271.71|269.31|271.65|269.25|0
1651653930000|2022-05-04 08:45:30|271.58|269.18|271.97|269.57|271.97|269.57|271.58|269.18|0
1651653940000|2022-05-04 08:45:40|271.84|269.44|271.84|269.44|271.84|269.44|271.78|269.38|0
1651653950000|2022-05-04 08:45:50|271.97|269.57|271.97|269.57|271.97|269.57|271.91|269.51|0
1651653960000|2022-05-04 08:46:00|271.65|269.25|271.84|269.44|271.84|269.44|271.65|269.25|0
1651653970000|2022-05-04 08:46:10|271.71|269.31|271.58|269.18|271.71|269.31|271.58|269.18|0
1651653980000|2022-05-04 08:46:20|271.65|269.25|271.45|269.05|271.65|269.25|271.45|269.05|0
1651653990000|2022-05-04 08:46:30|271.39|268.99|271.45|269.05|271.45|269.05|271.39|268.99|0
1651654000000|2022-05-04 08:46:40|271.32|268.92|271.45|269.05|271.45|269.05|271.32|268.92|0
1651654010000|2022-05-04 08:46:50|271.32|268.92|271.32|268.92|271.32|268.92|271.32|268.92|0
1651654020000|2022-05-04 08:47:00|271.39|268.99|271.32|268.92|271.39|268.99|271.32|268.92|0
1651654030000|2022-05-04 08:47:10|271.26|268.86|271.26|268.86|271.32|268.92|271.26|268.86|0
1651654040000|2022-05-04 08:47:20|271.32|268.92|270.94|268.54|271.32|268.92|270.94|268.54|0
1651654050000|2022-05-04 08:47:30|270.81|268.41|270.68|268.28|270.81|268.41|270.68|268.28|0
1651654060000|2022-05-04 08:47:40|270.81|268.41|271|268.6|271|268.6|270.81|268.41|0
1651654070000|2022-05-04 08:47:50|270.94|268.54|270.68|268.28|270.94|268.54|270.68|268.28|0
1651654080000|2022-05-04 08:48:00|270.42|268.02|270.75|268.35|270.75|268.35|270.42|268.02|0
1651654090000|2022-05-04 08:48:10|270.81|268.41|270.81|268.41|270.81|268.41|270.81|268.41|0
1651654100000|2022-05-04 08:48:20|270.75|268.35|270.81|268.41|270.81|268.41|270.68|268.28|0
1651654110000|2022-05-04 08:48:30|270.75|268.35|270.68|268.28|270.75|268.35|270.68|268.28|0
1651654120000|2022-05-04 08:48:40|270.81|268.41|270.68|268.28|270.81|268.41|270.68|268.28|0
1651654130000|2022-05-04 08:48:50|270.75|268.35|270.88|268.48|270.88|268.48|270.75|268.35|0
1651654140000|2022-05-04 08:49:00|270.94|268.54|271.07|268.67|271.07|268.67|270.94|268.54|0
1651654150000|2022-05-04 08:49:10|270.94|268.54|270.94|268.54|270.94|268.54|270.94|268.54|0
1651654160000|2022-05-04 08:49:20|271|268.6|270.68|268.28|271|268.6|270.68|268.28|0
1651654170000|2022-05-04 08:49:30|270.55|268.15|270.81|268.41|270.81|268.41|270.55|268.15|0
1651654180000|2022-05-04 08:49:40|270.94|268.54|270.81|268.41|270.94|268.54|270.81|268.41|0
1651654190000|2022-05-04 08:49:50|270.75|268.35|270.94|268.54|270.94|268.54|270.75|268.35|0
1651654200000|2022-05-04 08:50:00|270.87|268.47|270.87|268.47|270.87|268.47|270.87|268.47|0
1651654210000|2022-05-04 08:50:10|270.81|268.41|270.68|268.28|270.81|268.41|270.68|268.28|0
1651654220000|2022-05-04 08:50:20|270.55|268.15|270.49|268.09|270.55|268.15|270.49|268.09|0
1651654230000|2022-05-04 08:50:30|270.55|268.15|270.68|268.28|270.68|268.28|270.55|268.15|0
1651654240000|2022-05-04 08:50:40|270.75|268.35|270.55|268.15|270.75|268.35|270.55|268.15|0
1651654250000|2022-05-04 08:50:50|270.62|268.22|270.62|268.22|270.62|268.22|270.55|268.15|0
1651654260000|2022-05-04 08:51:00|270.68|268.28|270.94|268.54|270.94|268.54|270.68|268.28|0
1651654270000|2022-05-04 08:51:10|271.06|268.66|270.81|268.41|271.06|268.66|270.81|268.41|0
1651654280000|2022-05-04 08:51:20|270.94|268.54|270.81|268.41|270.94|268.54|270.81|268.41|0
1651654290000|2022-05-04 08:51:30|270.68|268.28|270.87|268.47|270.87|268.47|270.68|268.28|0
1651654300000|2022-05-04 08:51:40|270.81|268.41|270.87|268.47|270.94|268.54|270.81|268.41|0
1651654310000|2022-05-04 08:51:50|270.81|268.41|270.75|268.35|270.81|268.41|270.75|268.35|0
1651654320000|2022-05-04 08:52:00|270.81|268.41|270.62|268.22|270.81|268.41|270.55|268.15|0
1651654330000|2022-05-04 08:52:10|270.74|268.34|270.68|268.28|270.74|268.34|270.68|268.28|0
1651654350000|2022-05-04 08:52:30|270.62|268.22|270.68|268.28|270.68|268.28|270.62|268.22|0
1651654360000|2022-05-04 08:52:40|270.74|268.34|270.68|268.28|270.74|268.34|270.68|268.28|0
1651654370000|2022-05-04 08:52:50|270.55|268.15|270.68|268.28|270.68|268.28|270.55|268.15|0
1651654380000|2022-05-04 08:53:00|270.81|268.41|271.06|268.66|271.06|268.66|270.81|268.41|0
1651654390000|2022-05-04 08:53:10|271.19|268.79|271.26|268.86|271.26|268.86|271.19|268.79|0
1651654400000|2022-05-04 08:53:20|271.32|268.92|271.19|268.79|271.32|268.92|271.19|268.79|0
1651654410000|2022-05-04 08:53:30|271.32|268.92|271.19|268.79|271.32|268.92|271.19|268.79|0
1651654420000|2022-05-04 08:53:40|271.32|268.92|271.45|269.05|271.45|269.05|271.32|268.92|0
1651654430000|2022-05-04 08:53:50|271.19|268.79|271.06|268.66|271.19|268.79|271.06|268.66|0
1651654440000|2022-05-04 08:54:00|271.13|268.73|271.26|268.86|271.26|268.86|271.13|268.73|0
1651654450000|2022-05-04 08:54:10|271.19|268.79|270.93|268.53|271.19|268.79|270.93|268.53|0
1651654460000|2022-05-04 08:54:20|270.81|268.41|270.81|268.41|270.81|268.41|270.81|268.41|0
1651654470000|2022-05-04 08:54:30|270.74|268.34|270.93|268.53|270.93|268.53|270.74|268.34|0
1651654480000|2022-05-04 08:54:40|270.87|268.47|271.13|268.73|271.19|268.79|270.87|268.47|0
1651654490000|2022-05-04 08:54:50|271.06|268.66|271.06|268.66|271.06|268.66|271.06|268.66|0
1651654500000|2022-05-04 08:55:00|271|268.6|271.06|268.66|271.06|268.66|271|268.6|0
1651654510000|2022-05-04 08:55:10|271.19|268.79|271.06|268.66|271.19|268.79|271.06|268.66|0
1651654520000|2022-05-04 08:55:20|271|268.6|270.8|268.4|271.06|268.66|270.8|268.4|0
1651654540000|2022-05-04 08:55:40|270.87|268.47|271.06|268.66|271.06|268.66|270.87|268.47|0
1651654550000|2022-05-04 08:55:50|271|268.6|271.06|268.66|271.06|268.66|271|268.6|0
1651654560000|2022-05-04 08:56:00|270.93|268.53|270.93|268.53|270.93|268.53|270.93|268.53|0
1651654570000|2022-05-04 08:56:10|271.06|268.66|271.06|268.66|271.06|268.66|271.06|268.66|0
1651654580000|2022-05-04 08:56:20|270.93|268.53|271|268.6|271|268.6|270.93|268.53|0
1651654590000|2022-05-04 08:56:30|270.8|268.4|270.93|268.53|270.93|268.53|270.8|268.4|0
1651654600000|2022-05-04 08:56:40|270.68|268.28|270.55|268.15|270.68|268.28|270.55|268.15|0
1651654610000|2022-05-04 08:56:50|270.68|268.28|270.68|268.28|270.68|268.28|270.68|268.28|0
1651654620000|2022-05-04 08:57:00|270.55|268.15|270.42|268.02|270.55|268.15|270.42|268.02|0
1651654630000|2022-05-04 08:57:10|270.36|267.96|270.55|268.15|270.55|268.15|270.36|267.96|0
1651654640000|2022-05-04 08:57:20|270.67|268.27|270.87|268.47|270.87|268.47|270.67|268.27|0
1651654650000|2022-05-04 08:57:30|270.8|268.4|270.8|268.4|270.8|268.4|270.8|268.4|0
1651654660000|2022-05-04 08:57:40|270.55|268.15|270.55|268.15|270.55|268.15|270.55|268.15|0
1651654670000|2022-05-04 08:57:50|270.42|268.02|270.42|268.02|270.42|268.02|270.42|268.02|0
1651654680000|2022-05-04 08:58:00|270.55|268.15|270.48|268.08|270.55|268.15|270.48|268.08|0
1651654690000|2022-05-04 08:58:10|270.55|268.15|270.55|268.15|270.55|268.15|270.55|268.15|0
1651654700000|2022-05-04 08:58:20|270.61|268.21|270.8|268.4|270.8|268.4|270.61|268.21|0
1651654710000|2022-05-04 08:58:30|270.74|268.34|270.93|268.53|270.93|268.53|270.74|268.34|0
1651654730000|2022-05-04 08:58:50|271|268.6|271|268.6|271|268.6|271|268.6|0
1651654740000|2022-05-04 08:59:00|271.06|268.66|271.13|268.73|271.13|268.73|271.06|268.66|0
1651654750000|2022-05-04 08:59:10|271.19|268.79|271.13|268.73|271.19|268.79|271.13|268.73|0
1651654760000|2022-05-04 08:59:20|271.06|268.66|271.13|268.73|271.13|268.73|271.06|268.66|0
1651654770000|2022-05-04 08:59:30|271.19|268.79|271.45|269.05|271.45|269.05|271.19|268.79|0
1651654780000|2022-05-04 08:59:40|271.38|268.98|271.38|268.98|271.38|268.98|271.32|268.92|0
1651654790000|2022-05-04 08:59:50|271.32|268.92|271.19|268.79|271.32|268.92|271.19|268.79|0
1651654800000|2022-05-04 09:00:00|271.32|268.92|271.32|268.92|271.45|269.05|271.32|268.92|0
1651654820000|2022-05-04 09:00:20|271.19|268.79|271.32|268.92|271.32|268.92|271.19|268.79|0
1651654840000|2022-05-04 09:00:40|271.45|269.05|271.45|269.05|271.45|269.05|271.45|269.05|0
1651654850000|2022-05-04 09:00:50|271.57|269.17|271.45|269.05|271.57|269.17|271.45|269.05|0
1651654860000|2022-05-04 09:01:00|271.44|269.04|271.44|269.04|271.44|269.04|271.44|269.04|0
1651654870000|2022-05-04 09:01:10|271.7|269.3|271.83|269.43|271.83|269.43|271.7|269.3|0
1651654880000|2022-05-04 09:01:20|271.7|269.3|271.7|269.3|271.7|269.3|271.7|269.3|0
1651654900000|2022-05-04 09:01:40|271.57|269.17|271.57|269.17|271.57|269.17|271.51|269.11|0
1651654910000|2022-05-04 09:01:50|271.44|269.04|271.44|269.04|271.44|269.04|271.44|269.04|0
1651654920000|2022-05-04 09:02:00|271.51|269.11|271.7|269.3|271.7|269.3|271.51|269.11|0
1651654930000|2022-05-04 09:02:10|271.51|269.11|271.32|268.92|271.51|269.11|271.32|268.92|0
1651654940000|2022-05-04 09:02:20|271.44|269.04|271.44|269.04|271.44|269.04|271.32|268.92|0
1651654950000|2022-05-04 09:02:30|271.7|269.3|272.29|269.89|272.29|269.89|271.57|269.17|0
1651654960000|2022-05-04 09:02:40|271.96|269.56|272.48|270.08|272.48|270.08|271.96|269.56|0
1651654970000|2022-05-04 09:02:50|272.35|269.95|272.48|270.08|272.48|270.08|272.35|269.95|0
1651654980000|2022-05-04 09:03:00|272.54|270.14|272.35|269.95|272.61|270.21|272.35|269.95|0
1651654990000|2022-05-04 09:03:10|272.61|270.21|272.86|270.46|272.86|270.46|272.54|270.14|0
1651655000000|2022-05-04 09:03:20|272.73|270.33|272.86|270.46|272.86|270.46|272.73|270.33|0
1651655010000|2022-05-04 09:03:30|272.73|270.33|272.73|270.33|272.73|270.33|272.73|270.33|0
1651655020000|2022-05-04 09:03:40|272.86|270.46|272.86|270.46|272.86|270.46|272.86|270.46|0
1651655030000|2022-05-04 09:03:50|272.73|270.33|272.6|270.2|272.73|270.33|272.6|270.2|0
1651655040000|2022-05-04 09:04:00|272.73|270.33|272.67|270.27|272.8|270.4|272.67|270.27|0
1651655050000|2022-05-04 09:04:10|272.73|270.33|273.12|270.72|273.12|270.72|272.73|270.33|0
1651655060000|2022-05-04 09:04:20|273.25|270.85|273.25|270.85|273.25|270.85|273.12|270.72|0
1651655070000|2022-05-04 09:04:30|273.38|270.98|273.51|271.11|273.64|271.24|273.38|270.98|0
1651655080000|2022-05-04 09:04:40|273.77|271.37|273.64|271.24|273.77|271.37|273.64|271.24|0
1651655090000|2022-05-04 09:04:50|273.58|271.18|273.38|270.98|273.58|271.18|273.38|270.98|0
1651655100000|2022-05-04 09:05:00|273.77|271.37|273.77|271.37|273.77|271.37|273.51|271.11|0
1651655110000|2022-05-04 09:05:10|273.64|271.24|273.77|271.37|273.77|271.37|273.64|271.24|0
1651655120000|2022-05-04 09:05:20|273.64|271.24|273.51|271.11|273.64|271.24|273.51|271.11|0
1651655130000|2022-05-04 09:05:30|273.71|271.31|273.38|270.98|273.71|271.31|273.38|270.98|0
1651655140000|2022-05-04 09:05:40|273.25|270.85|272.86|270.46|273.25|270.85|272.86|270.46|0
1651655150000|2022-05-04 09:05:50|272.99|270.59|273.12|270.72|273.12|270.72|272.99|270.59|0
1651655160000|2022-05-04 09:06:00|272.99|270.59|273.06|270.66|273.06|270.66|272.99|270.59|0
1651655170000|2022-05-04 09:06:10|272.99|270.59|273.06|270.66|273.06|270.66|272.99|270.59|0
1651655180000|2022-05-04 09:06:20|273.12|270.72|272.86|270.46|273.12|270.72|272.86|270.46|0
1651655190000|2022-05-04 09:06:30|272.99|270.59|272.93|270.53|272.99|270.59|272.86|270.46|0
1651655200000|2022-05-04 09:06:40|272.99|270.59|273.12|270.72|273.12|270.72|272.99|270.59|0
1651655210000|2022-05-04 09:06:50|272.99|270.59|272.99|270.59|273.06|270.66|272.86|270.46|0
1651655220000|2022-05-04 09:07:00|272.93|270.53|272.86|270.46|272.99|270.59|272.86|270.46|0
1651655230000|2022-05-04 09:07:10|273.12|270.72|273.32|270.92|273.32|270.92|273.12|270.72|0
1651655240000|2022-05-04 09:07:20|273.38|270.98|273.64|271.24|273.64|271.24|273.38|270.98|0
1651655260000|2022-05-04 09:07:40|273.7|271.3|273.51|271.11|273.7|271.3|273.51|271.11|0
1651655280000|2022-05-04 09:08:00|273.38|270.98|273.32|270.92|273.38|270.98|273.32|270.92|0
1651655290000|2022-05-04 09:08:10|273.38|270.98|273.77|271.37|273.9|271.5|273.38|270.98|0
1651655300000|2022-05-04 09:08:20|273.9|271.5|273.83|271.43|273.9|271.5|273.83|271.43|0
1651655310000|2022-05-04 09:08:30|273.7|271.3|273.64|271.24|273.7|271.3|273.64|271.24|0
1651655320000|2022-05-04 09:08:40|273.51|271.11|273.25|270.85|273.51|271.11|273.25|270.85|0
1651655330000|2022-05-04 09:08:50|273.38|270.98|273.25|270.85|273.38|270.98|273.25|270.85|0
1651655340000|2022-05-04 09:09:00|273.32|270.92|273.25|270.85|273.32|270.92|273.12|270.72|0
1651655350000|2022-05-04 09:09:10|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1651655360000|2022-05-04 09:09:20|273.25|270.85|273.51|271.11|273.51|271.11|273.25|270.85|0
1651655370000|2022-05-04 09:09:30|273.44|271.04|273.38|270.98|273.51|271.11|273.38|270.98|0
1651655380000|2022-05-04 09:09:40|273.32|270.92|273.44|271.04|273.44|271.04|273.32|270.92|0
1651655390000|2022-05-04 09:09:50|273.51|271.11|273.44|271.04|273.51|271.11|273.44|271.04|0
1651655400000|2022-05-04 09:10:00|273.38|270.98|273.51|271.11|273.51|271.11|273.38|270.98|0
1651655410000|2022-05-04 09:10:10|273.64|271.24|273.7|271.3|273.7|271.3|273.64|271.24|0
1651655420000|2022-05-04 09:10:20|273.77|271.37|273.57|271.17|273.77|271.37|273.57|271.17|0
1651655430000|2022-05-04 09:10:30|273.64|271.24|273.7|271.3|273.7|271.3|273.64|271.24|0
1651655440000|2022-05-04 09:10:40|273.77|271.37|273.7|271.3|273.77|271.37|273.7|271.3|0
1651655450000|2022-05-04 09:10:50|273.77|271.37|273.77|271.37|273.89|271.49|273.77|271.37|0
1651655460000|2022-05-04 09:11:00|273.89|271.49|273.64|271.24|273.89|271.49|273.64|271.24|0
1651655470000|2022-05-04 09:11:10|273.51|271.11|273.57|271.17|273.57|271.17|273.51|271.11|0
1651655480000|2022-05-04 09:11:20|273.51|271.11|273.7|271.3|273.76|271.36|273.51|271.11|0
1651655490000|2022-05-04 09:11:30|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1651655500000|2022-05-04 09:11:40|273.64|271.24|273.64|271.24|273.64|271.24|273.64|271.24|0
1651655510000|2022-05-04 09:11:50|273.57|271.17|273.31|270.91|273.57|271.17|273.31|270.91|0
1651655520000|2022-05-04 09:12:00|273.25|270.85|273.12|270.72|273.25|270.85|273.12|270.72|0
1651655540000|2022-05-04 09:12:20|273.05|270.65|272.86|270.46|273.05|270.65|272.8|270.4|0
1651655550000|2022-05-04 09:12:30|272.93|270.53|272.86|270.46|272.99|270.59|272.86|270.46|0
1651655560000|2022-05-04 09:12:40|272.8|270.4|272.8|270.4|272.86|270.46|272.6|270.2|0
1651655570000|2022-05-04 09:12:50|272.6|270.2|272.6|270.2|272.6|270.2|272.47|270.07|0
1651655580000|2022-05-04 09:13:00|272.73|270.33|272.86|270.46|272.86|270.46|272.73|270.33|0
1651655590000|2022-05-04 09:13:10|272.73|270.33|272.67|270.27|272.73|270.33|272.67|270.27|0
1651655600000|2022-05-04 09:13:20|272.73|270.33|272.73|270.33|272.73|270.33|272.67|270.27|0
1651655620000|2022-05-04 09:13:40|272.92|270.52|272.99|270.59|273.05|270.65|272.92|270.52|0
1651655630000|2022-05-04 09:13:50|272.86|270.46|272.86|270.46|272.86|270.46|272.86|270.46|0
1651655640000|2022-05-04 09:14:00|272.67|270.27|272.6|270.2|272.67|270.27|272.6|270.2|0
1651655650000|2022-05-04 09:14:10|272.79|270.39|272.67|270.27|272.79|270.39|272.67|270.27|0
1651655660000|2022-05-04 09:14:20|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1651655670000|2022-05-04 09:14:30|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1651655680000|2022-05-04 09:14:40|272.34|269.94|272.34|269.94|272.47|270.07|272.34|269.94|0
1651655690000|2022-05-04 09:14:50|272.21|269.81|272.21|269.81|272.21|269.81|272.21|269.81|0
1651655710000|2022-05-04 09:15:10|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1651655720000|2022-05-04 09:15:20|272.28|269.88|272.34|269.94|272.34|269.94|272.28|269.88|0
1651655730000|2022-05-04 09:15:30|272.28|269.88|272.21|269.81|272.28|269.88|272.21|269.81|0
1651655740000|2022-05-04 09:15:40|272.08|269.68|272.08|269.68|272.08|269.68|272.08|269.68|0
1651655750000|2022-05-04 09:15:50|272.21|269.81|272.21|269.81|272.21|269.81|272.21|269.81|0
1651655760000|2022-05-04 09:16:00|272.15|269.75|272.08|269.68|272.15|269.75|272.08|269.68|0
1651655770000|2022-05-04 09:16:10|272.15|269.75|272.15|269.75|272.21|269.81|272.08|269.68|0
1651655780000|2022-05-04 09:16:20|272.08|269.68|272.34|269.94|272.34|269.94|272.08|269.68|0
1651655790000|2022-05-04 09:16:30|272.28|269.88|272.28|269.88|272.28|269.88|272.28|269.88|0
1651655800000|2022-05-04 09:16:40|272.34|269.94|272.47|270.07|272.47|270.07|272.34|269.94|0
1651655810000|2022-05-04 09:16:50|272.41|270.01|272.21|269.81|272.47|270.07|272.21|269.81|0
1651655820000|2022-05-04 09:17:00|272.28|269.88|272.34|269.94|272.34|269.94|272.28|269.88|0
1651655830000|2022-05-04 09:17:10|272.21|269.81|272.21|269.81|272.21|269.81|272.21|269.81|0
1651655840000|2022-05-04 09:17:20|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1651655850000|2022-05-04 09:17:30|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1651655860000|2022-05-04 09:17:40|272.47|270.07|272.66|270.26|272.66|270.26|272.47|270.07|0
1651655870000|2022-05-04 09:17:50|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1651655880000|2022-05-04 09:18:00|272.73|270.33|272.66|270.26|272.73|270.33|272.6|270.2|0
1651655890000|2022-05-04 09:18:10|272.6|270.2|272.47|270.07|272.6|270.2|272.47|270.07|0
1651655910000|2022-05-04 09:18:30|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1651655920000|2022-05-04 09:18:40|272.47|270.07|272.4|270|272.47|270.07|272.34|269.94|0
1651655930000|2022-05-04 09:18:50|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1651655940000|2022-05-04 09:19:00|272.47|270.07|272.34|269.94|272.47|270.07|272.34|269.94|0
1651655950000|2022-05-04 09:19:10|272.47|270.07|272.6|270.2|272.6|270.2|272.4|270|0
1651655960000|2022-05-04 09:19:20|272.47|270.07|272.6|270.2|272.6|270.2|272.47|270.07|0
1651655970000|2022-05-04 09:19:30|272.53|270.13|272.47|270.07|272.53|270.13|272.47|270.07|0
1651655980000|2022-05-04 09:19:40|272.53|270.13|272.47|270.07|272.6|270.2|272.47|270.07|0
1651655990000|2022-05-04 09:19:50|272.6|270.2|272.85|270.45|272.85|270.45|272.59|270.19|0
1651656000000|2022-05-04 09:20:00|272.72|270.32|272.79|270.39|272.79|270.39|272.66|270.26|0
1651656010000|2022-05-04 09:20:10|272.72|270.32|272.98|270.58|272.98|270.58|272.72|270.32|0
1651656020000|2022-05-04 09:20:20|272.85|270.45|273.05|270.65|273.11|270.71|272.85|270.45|0
1651656030000|2022-05-04 09:20:30|272.98|270.58|272.92|270.52|272.98|270.58|272.92|270.52|0
1651656040000|2022-05-04 09:20:40|272.98|270.58|273.18|270.78|273.24|270.84|272.98|270.58|0
1651656050000|2022-05-04 09:20:50|273.11|270.71|273.24|270.84|273.24|270.84|273.11|270.71|0
1651656060000|2022-05-04 09:21:00|273.5|271.1|273.63|271.23|273.63|271.23|273.37|270.97|0
1651656070000|2022-05-04 09:21:10|273.5|271.1|273.63|271.23|273.63|271.23|273.5|271.1|0
1651656080000|2022-05-04 09:21:20|273.57|271.17|273.57|271.17|273.76|271.36|273.57|271.17|0
1651656090000|2022-05-04 09:21:30|273.5|271.1|273.63|271.23|273.63|271.23|273.5|271.1|0
1651656100000|2022-05-04 09:21:40|273.7|271.3|273.63|271.23|273.7|271.3|273.57|271.17|0
1651656110000|2022-05-04 09:21:50|273.37|270.97|273.5|271.1|273.5|271.1|273.37|270.97|0
1651656120000|2022-05-04 09:22:00|273.44|271.04|273.5|271.1|273.5|271.1|273.44|271.04|0
1651656130000|2022-05-04 09:22:10|273.44|271.04|273.37|270.97|273.44|271.04|273.37|270.97|0
1651656140000|2022-05-04 09:22:20|273.24|270.84|273.37|270.97|273.37|270.97|273.24|270.84|0
1651656150000|2022-05-04 09:22:30|273.24|270.84|273.24|270.84|273.24|270.84|273.18|270.78|0
1651656160000|2022-05-04 09:22:40|272.92|270.52|273.18|270.78|273.24|270.84|272.92|270.52|0
1651656170000|2022-05-04 09:22:50|273.24|270.84|273.31|270.91|273.31|270.91|273.24|270.84|0
1651656180000|2022-05-04 09:23:00|273.44|271.04|273.37|270.97|273.44|271.04|273.37|270.97|0
1651656190000|2022-05-04 09:23:10|273.31|270.91|273.24|270.84|273.31|270.91|273.24|270.84|0
1651656210000|2022-05-04 09:23:30|273.37|270.97|273.18|270.78|273.37|270.97|273.18|270.78|0
1651656220000|2022-05-04 09:23:40|273.11|270.71|273.18|270.78|273.24|270.84|273.11|270.71|0
1651656230000|2022-05-04 09:23:50|273.11|270.71|273.24|270.84|273.24|270.84|273.11|270.71|0
1651656240000|2022-05-04 09:24:00|273.11|270.71|272.72|270.32|273.11|270.71|272.72|270.32|0
1651656250000|2022-05-04 09:24:10|272.46|270.06|272.66|270.26|272.66|270.26|272.46|270.06|0
1651656260000|2022-05-04 09:24:20|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1651656270000|2022-05-04 09:24:30|272.46|270.06|272.59|270.19|272.59|270.19|272.46|270.06|0
1651656280000|2022-05-04 09:24:40|272.53|270.13|272.2|269.8|272.53|270.13|272.2|269.8|0
1651656290000|2022-05-04 09:24:50|272.08|269.68|272.2|269.8|272.2|269.8|272.08|269.68|0
1651656300000|2022-05-04 09:25:00|272.33|269.93|272.33|269.93|272.33|269.93|272.27|269.87|0
1651656310000|2022-05-04 09:25:10|272.27|269.87|272.2|269.8|272.33|269.93|272.2|269.8|0
1651656320000|2022-05-04 09:25:20|272.14|269.74|272.2|269.8|272.2|269.8|272.14|269.74|0
1651656330000|2022-05-04 09:25:30|272.14|269.74|272.14|269.74|272.14|269.74|272.14|269.74|0
1651656340000|2022-05-04 09:25:40|272.2|269.8|272.2|269.8|272.2|269.8|272.2|269.8|0
1651656350000|2022-05-04 09:25:50|272.33|269.93|272.33|269.93|272.4|270|272.33|269.93|0
1651656360000|2022-05-04 09:26:00|272.4|270|272.53|270.13|272.53|270.13|272.4|270|0
1651656370000|2022-05-04 09:26:10|272.46|270.06|272.46|270.06|272.46|270.06|272.33|269.93|0
1651656380000|2022-05-04 09:26:20|272.33|269.93|272.33|269.93|272.33|269.93|272.33|269.93|0
1651656390000|2022-05-04 09:26:30|272.4|270|272.33|269.93|272.4|270|272.33|269.93|0
1651656400000|2022-05-04 09:26:40|272.27|269.87|272.33|269.93|272.33|269.93|272.27|269.87|0
1651656410000|2022-05-04 09:26:50|272.4|270|272.46|270.06|272.46|270.06|272.4|270|0
1651656420000|2022-05-04 09:27:00|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1651656430000|2022-05-04 09:27:10|272.46|270.06|272.4|270|272.46|270.06|272.4|270|0
1651656440000|2022-05-04 09:27:20|272.46|270.06|272.46|270.06|272.46|270.06|272.46|270.06|0
1651656450000|2022-05-04 09:27:30|272.2|269.8|272.46|270.06|272.46|270.06|272.2|269.8|0
1651656460000|2022-05-04 09:27:40|272.2|269.8|272.07|269.67|272.2|269.8|272.07|269.67|0
1651656480000|2022-05-04 09:28:00|271.94|269.54|271.94|269.54|271.94|269.54|271.94|269.54|0
1651656500000|2022-05-04 09:28:20|271.82|269.42|271.94|269.54|271.94|269.54|271.82|269.42|0
1651656510000|2022-05-04 09:28:30|272.07|269.67|272.07|269.67|272.07|269.67|272.07|269.67|0
1651656530000|2022-05-04 09:28:50|272.14|269.74|271.94|269.54|272.14|269.74|271.94|269.54|0
1651656540000|2022-05-04 09:29:00|271.69|269.29|271.56|269.16|271.69|269.29|271.5|269.1|0
1651656550000|2022-05-04 09:29:10|271.43|269.03|271.56|269.16|271.56|269.16|271.43|269.03|0
1651656560000|2022-05-04 09:29:20|271.43|269.03|271.49|269.09|271.56|269.16|271.43|269.03|0
1651656570000|2022-05-04 09:29:30|271.56|269.16|271.56|269.16|271.56|269.16|271.43|269.03|0
1651656590000|2022-05-04 09:29:50|271.62|269.22|271.56|269.16|271.62|269.22|271.56|269.16|0
1651656600000|2022-05-04 09:30:00|271.49|269.09|271.69|269.29|271.69|269.29|271.49|269.09|0
1651656610000|2022-05-04 09:30:10|271.75|269.35|271.69|269.29|271.75|269.35|271.69|269.29|0
1651656620000|2022-05-04 09:30:20|271.81|269.41|272.07|269.67|272.07|269.67|271.81|269.41|0
1651656630000|2022-05-04 09:30:30|271.94|269.54|271.94|269.54|272.07|269.67|271.94|269.54|0
1651656640000|2022-05-04 09:30:40|272.07|269.67|272.01|269.61|272.07|269.67|272.01|269.61|0
1651656650000|2022-05-04 09:30:50|271.94|269.54|271.81|269.41|271.94|269.54|271.81|269.41|0
1651656660000|2022-05-04 09:31:00|271.75|269.35|271.43|269.03|271.75|269.35|271.43|269.03|0
1651656670000|2022-05-04 09:31:10|271.49|269.09|271.17|268.77|271.49|269.09|271.17|268.77|0
1651656680000|2022-05-04 09:31:20|271.3|268.9|271.3|268.9|271.3|268.9|271.3|268.9|0
1651656690000|2022-05-04 09:31:30|271.24|268.84|271.24|268.84|271.3|268.9|271.17|268.77|0
1651656700000|2022-05-04 09:31:40|271.17|268.77|271.17|268.77|271.24|268.84|271.17|268.77|0
1651656720000|2022-05-04 09:32:00|271.04|268.64|271.17|268.77|271.17|268.77|271.04|268.64|0
1651656730000|2022-05-04 09:32:10|271.3|268.9|271.3|268.9|271.3|268.9|271.3|268.9|0
1651656740000|2022-05-04 09:32:20|271.24|268.84|271.3|268.9|271.3|268.9|271.24|268.84|0
1651656750000|2022-05-04 09:32:30|271.36|268.96|271.36|268.96|271.36|268.96|271.36|268.96|0
1651656760000|2022-05-04 09:32:40|271.43|269.03|271.43|269.03|271.49|269.09|271.43|269.03|0
1651656770000|2022-05-04 09:32:50|271.49|269.09|271.49|269.09|271.49|269.09|271.49|269.09|0
1651656780000|2022-05-04 09:33:00|271.55|269.15|271.55|269.15|271.68|269.28|271.55|269.15|0
1651656800000|2022-05-04 09:33:20|271.43|269.03|271.55|269.15|271.55|269.15|271.43|269.03|0
1651656830000|2022-05-04 09:33:50|271.62|269.22|271.62|269.22|271.62|269.22|271.62|269.22|0
1651656840000|2022-05-04 09:34:00|271.68|269.28|271.68|269.28|271.68|269.28|271.62|269.22|0
1651656860000|2022-05-04 09:34:20|271.81|269.41|271.81|269.41|271.88|269.48|271.75|269.35|0
1651656870000|2022-05-04 09:34:30|271.68|269.28|271.55|269.15|271.68|269.28|271.55|269.15|0
1651656880000|2022-05-04 09:34:40|271.42|269.02|271.04|268.64|271.42|269.02|271.04|268.64|0
1651656890000|2022-05-04 09:34:50|270.91|268.51|270.91|268.51|271.04|268.64|270.91|268.51|0
1651656900000|2022-05-04 09:35:00|271.04|268.64|271.17|268.77|271.17|268.77|271.04|268.64|0
1651656910000|2022-05-04 09:35:10|271.3|268.9|271.42|269.02|271.42|269.02|271.3|268.9|0
1651656920000|2022-05-04 09:35:20|271.55|269.15|271.55|269.15|271.55|269.15|271.55|269.15|0
1651656950000|2022-05-04 09:35:50|271.68|269.28|271.75|269.35|271.75|269.35|271.68|269.28|0
1651656960000|2022-05-04 09:36:00|271.62|269.22|271.55|269.15|271.62|269.22|271.55|269.15|0
1651656970000|2022-05-04 09:36:10|271.49|269.09|271.42|269.02|271.49|269.09|271.42|269.02|0
1651656980000|2022-05-04 09:36:20|271.55|269.15|271.55|269.15|271.55|269.15|271.55|269.15|0
1651657000000|2022-05-04 09:36:40|271.42|269.02|271.42|269.02|271.42|269.02|271.42|269.02|0
1651657010000|2022-05-04 09:36:50|271.49|269.09|271.62|269.22|271.68|269.28|271.49|269.09|0
1651657020000|2022-05-04 09:37:00|271.55|269.15|271.49|269.09|271.55|269.15|271.49|269.09|0
1651657030000|2022-05-04 09:37:10|271.55|269.15|271.49|269.09|271.55|269.15|271.49|269.09|0
1651657040000|2022-05-04 09:37:20|271.42|269.02|271.29|268.89|271.42|269.02|271.29|268.89|0
1651657050000|2022-05-04 09:37:30|271.42|269.02|271.68|269.28|271.68|269.28|271.42|269.02|0
1651657070000|2022-05-04 09:37:50|271.42|269.02|271.42|269.02|271.49|269.09|271.42|269.02|0
1651657090000|2022-05-04 09:38:10|271.49|269.09|271.55|269.15|271.55|269.15|271.49|269.09|0
1651657100000|2022-05-04 09:38:20|271.62|269.22|271.62|269.22|271.68|269.28|271.62|269.22|0
1651657110000|2022-05-04 09:38:30|271.68|269.28|271.62|269.22|271.68|269.28|271.62|269.22|0
1651657120000|2022-05-04 09:38:40|271.68|269.28|271.62|269.22|271.68|269.28|271.62|269.22|0
1651657130000|2022-05-04 09:38:50|271.68|269.28|271.68|269.28|271.68|269.28|271.68|269.28|0
1651657150000|2022-05-04 09:39:10|271.75|269.35|271.75|269.35|271.75|269.35|271.75|269.35|0
1651657160000|2022-05-04 09:39:20|271.68|269.28|271.62|269.22|271.68|269.28|271.62|269.22|0
1651657170000|2022-05-04 09:39:30|271.55|269.15|271.55|269.15|271.55|269.15|271.55|269.15|0
1651657180000|2022-05-04 09:39:40|271.49|269.09|271.49|269.09|271.49|269.09|271.49|269.09|0
1651657190000|2022-05-04 09:39:50|271.55|269.15|271.49|269.09|271.55|269.15|271.49|269.09|0
1651657200000|2022-05-04 09:40:00|271.55|269.15|271.55|269.15|271.68|269.28|271.55|269.15|0
1651657210000|2022-05-04 09:40:10|271.36|268.96|271.42|269.02|271.42|269.02|271.36|268.96|0
1651657220000|2022-05-04 09:40:20|271.36|268.96|271.36|268.96|271.36|268.96|271.36|268.96|0
1651657230000|2022-05-04 09:40:30|271.55|269.15|271.68|269.28|271.68|269.28|271.55|269.15|0
1651657240000|2022-05-04 09:40:40|271.55|269.15|271.55|269.15|271.55|269.15|271.55|269.15|0
1651657250000|2022-05-04 09:40:50|271.49|269.09|271.42|269.02|271.49|269.09|271.42|269.02|0
1651657260000|2022-05-04 09:41:00|271.29|268.89|271.42|269.02|271.42|269.02|271.29|268.89|0
1651657270000|2022-05-04 09:41:10|271.55|269.15|271.55|269.15|271.55|269.15|271.42|269.02|0
1651657280000|2022-05-04 09:41:20|271.42|269.02|271.42|269.02|271.42|269.02|271.42|269.02|0
1651657290000|2022-05-04 09:41:30|271.29|268.89|271.36|268.96|271.36|268.96|271.29|268.89|0
1651657300000|2022-05-04 09:41:40|271.29|268.89|270.91|268.51|271.29|268.89|270.91|268.51|0
1651657310000|2022-05-04 09:41:50|270.84|268.44|270.78|268.38|270.84|268.44|270.78|268.38|0
1651657330000|2022-05-04 09:42:10|270.65|268.25|270.71|268.31|270.78|268.38|270.65|268.25|0
1651657340000|2022-05-04 09:42:20|270.78|268.38|270.65|268.25|270.78|268.38|270.65|268.25|0
1651657350000|2022-05-04 09:42:30|270.52|268.12|270.26|267.86|270.52|268.12|270.26|267.86|0
1651657360000|2022-05-04 09:42:40|270.13|267.73|270.01|267.61|270.13|267.73|270.01|267.61|0
1651657370000|2022-05-04 09:42:50|270.2|267.8|270.2|267.8|270.26|267.86|270.13|267.73|0
1651657380000|2022-05-04 09:43:00|270.26|267.86|270.13|267.73|270.26|267.86|270.13|267.73|0
1651657390000|2022-05-04 09:43:10|270.2|267.8|270.13|267.73|270.2|267.8|270.13|267.73|0
1651657400000|2022-05-04 09:43:20|270.26|267.86|270.26|267.86|270.26|267.86|270.26|267.86|0
1651657410000|2022-05-04 09:43:30|270.39|267.99|270.39|267.99|270.39|267.99|270.39|267.99|0
1651657420000|2022-05-04 09:43:40|270.46|268.06|270.46|268.06|270.46|268.06|270.46|268.06|0
1651657430000|2022-05-04 09:43:50|270.78|268.38|270.78|268.38|270.78|268.38|270.78|268.38|0
1651657450000|2022-05-04 09:44:10|271.03|268.63|270.9|268.5|271.03|268.63|270.9|268.5|0
1651657460000|2022-05-04 09:44:20|270.78|268.38|270.78|268.38|270.78|268.38|270.78|268.38|0
1651657470000|2022-05-04 09:44:30|270.65|268.25|270.58|268.18|270.65|268.25|270.58|268.18|0
1651657480000|2022-05-04 09:44:40|270.65|268.25|270.71|268.31|270.77|268.37|270.65|268.25|0
1651657490000|2022-05-04 09:44:50|270.65|268.25|270.58|268.18|270.65|268.25|270.58|268.18|0
1651657500000|2022-05-04 09:45:00|270.52|268.12|270.52|268.12|270.52|268.12|270.39|267.99|0
1651657510000|2022-05-04 09:45:10|270.46|268.06|270.39|267.99|270.46|268.06|270.39|267.99|0
1651657520000|2022-05-04 09:45:20|270.26|267.86|270.26|267.86|270.26|267.86|270.26|267.86|0
1651657530000|2022-05-04 09:45:30|270.52|268.12|270.65|268.25|270.65|268.25|270.52|268.12|0
1651657540000|2022-05-04 09:45:40|270.58|268.18|270.77|268.37|270.77|268.37|270.58|268.18|0
1651657550000|2022-05-04 09:45:50|270.9|268.5|270.77|268.37|270.9|268.5|270.77|268.37|0
1651657560000|2022-05-04 09:46:00|270.9|268.5|270.77|268.37|270.9|268.5|270.77|268.37|0
1651657570000|2022-05-04 09:46:10|270.9|268.5|270.9|268.5|271.03|268.63|270.9|268.5|0
1651657580000|2022-05-04 09:46:20|270.84|268.44|270.65|268.25|270.84|268.44|270.65|268.25|0
1651657590000|2022-05-04 09:46:30|270.52|268.12|270.52|268.12|270.52|268.12|270.52|268.12|0
1651657600000|2022-05-04 09:46:40|270.65|268.25|270.65|268.25|270.65|268.25|270.65|268.25|0
1651657620000|2022-05-04 09:47:00|270.64|268.24|270.52|268.12|270.64|268.24|270.52|268.12|0
1651657630000|2022-05-04 09:47:10|270.64|268.24|270.64|268.24|270.71|268.31|270.64|268.24|0
1651657640000|2022-05-04 09:47:20|270.58|268.18|270.52|268.12|270.58|268.18|270.52|268.12|0
1651657650000|2022-05-04 09:47:30|270.58|268.18|270.52|268.12|270.58|268.18|270.39|267.99|0
1651657660000|2022-05-04 09:47:40|270.45|268.05|270.52|268.12|270.52|268.12|270.45|268.05|0
1651657670000|2022-05-04 09:47:50|270.39|267.99|270.39|267.99|270.39|267.99|270.39|267.99|0
1651657680000|2022-05-04 09:48:00|270.33|267.93|270.52|268.12|270.52|268.12|270.33|267.93|0
1651657690000|2022-05-04 09:48:10|270.64|268.24|270.64|268.24|270.64|268.24|270.64|268.24|0
1651657700000|2022-05-04 09:48:20|270.71|268.31|270.64|268.24|270.71|268.31|270.64|268.24|0
1651657710000|2022-05-04 09:48:30|270.13|267.73|270.13|267.73|270.13|267.73|270.13|267.73|0
1651657720000|2022-05-04 09:48:40|270.26|267.86|270.26|267.86|270.26|267.86|270.26|267.86|0
1651657730000|2022-05-04 09:48:50|270.39|267.99|270.39|267.99|270.39|267.99|270.39|267.99|0
1651657740000|2022-05-04 09:49:00|270.32|267.92|270.39|267.99|270.39|267.99|270.32|267.92|0
1651657750000|2022-05-04 09:49:10|270.32|267.92|270.39|267.99|270.39|267.99|270.32|267.92|0
1651657760000|2022-05-04 09:49:20|270.51|268.11|270.64|268.24|270.64|268.24|270.51|268.11|0
1651657770000|2022-05-04 09:49:30|270.58|268.18|270.51|268.11|270.58|268.18|270.51|268.11|0
1651657790000|2022-05-04 09:49:50|270.45|268.05|270.51|268.11|270.51|268.11|270.45|268.05|0
1651657800000|2022-05-04 09:50:00|270.45|268.05|270.45|268.05|270.45|268.05|270.45|268.05|0
1651657810000|2022-05-04 09:50:10|270.39|267.99|270.39|267.99|270.51|268.11|270.39|267.99|0
1651657820000|2022-05-04 09:50:20|270.51|268.11|270.45|268.05|270.51|268.11|270.39|267.99|0
1651657830000|2022-05-04 09:50:30|270.39|267.99|270.51|268.11|270.51|268.11|270.39|267.99|0
1651657840000|2022-05-04 09:50:40|270.64|268.24|270.51|268.11|270.64|268.24|270.51|268.11|0
1651657860000|2022-05-04 09:51:00|270.71|268.31|270.77|268.37|270.77|268.37|270.71|268.31|0
1651657870000|2022-05-04 09:51:10|271.03|268.63|271.03|268.63|271.03|268.63|271.03|268.63|0
1651657880000|2022-05-04 09:51:20|270.9|268.5|271.03|268.63|271.03|268.63|270.9|268.5|0
1651657890000|2022-05-04 09:51:30|270.9|268.5|270.77|268.37|270.9|268.5|270.77|268.37|0
1651657900000|2022-05-04 09:51:40|270.84|268.44|270.77|268.37|270.84|268.44|270.77|268.37|0
1651657910000|2022-05-04 09:51:50|270.9|268.5|270.84|268.44|270.9|268.5|270.84|268.44|0
1651657920000|2022-05-04 09:52:00|270.9|268.5|270.77|268.37|270.9|268.5|270.77|268.37|0
1651657930000|2022-05-04 09:52:10|270.71|268.31|271.03|268.63|271.03|268.63|270.71|268.31|0
1651657940000|2022-05-04 09:52:20|270.97|268.57|270.77|268.37|270.97|268.57|270.77|268.37|0
1651657950000|2022-05-04 09:52:30|270.9|268.5|270.64|268.24|270.9|268.5|270.64|268.24|0
1651657960000|2022-05-04 09:52:40|270.77|268.37|270.9|268.5|270.9|268.5|270.77|268.37|0
1651657970000|2022-05-04 09:52:50|270.77|268.37|270.77|268.37|270.77|268.37|270.77|268.37|0
1651657980000|2022-05-04 09:53:00|270.51|268.11|270.51|268.11|270.51|268.11|270.51|268.11|0
1651657990000|2022-05-04 09:53:10|270.38|267.98|270.71|268.31|270.71|268.31|270.38|267.98|0
1651658000000|2022-05-04 09:53:20|270.64|268.24|270.58|268.18|270.64|268.24|270.58|268.18|0
1651658010000|2022-05-04 09:53:30|270.51|268.11|270.51|268.11|270.51|268.11|270.51|268.11|0
1651658020000|2022-05-04 09:53:40|270.38|267.98|270.26|267.86|270.38|267.98|270.26|267.86|0
1651658040000|2022-05-04 09:54:00|270.19|267.79|270.13|267.73|270.19|267.79|270.13|267.73|0
1651658050000|2022-05-04 09:54:10|270|267.6|269.87|267.47|270|267.6|269.87|267.47|0
1651658060000|2022-05-04 09:54:20|270|267.6|270|267.6|270|267.6|270|267.6|0
1651658070000|2022-05-04 09:54:30|269.87|267.47|269.81|267.41|269.87|267.47|269.74|267.34|0
1651658080000|2022-05-04 09:54:40|269.48|267.08|269.74|267.34|269.74|267.34|269.48|267.08|0
1651658090000|2022-05-04 09:54:50|269.68|267.28|269.48|267.08|269.68|267.28|269.48|267.08|0
1651658100000|2022-05-04 09:55:00|269.36|266.96|269.55|267.15|269.55|267.15|269.36|266.96|0
1651658110000|2022-05-04 09:55:10|269.48|267.08|268.84|266.44|269.48|267.08|268.84|266.44|0
1651658120000|2022-05-04 09:55:20|268.97|266.57|269.1|266.7|269.1|266.7|268.97|266.57|0
1651658130000|2022-05-04 09:55:30|269.23|266.83|269.04|266.64|269.23|266.83|268.97|266.57|0
1651658140000|2022-05-04 09:55:40|268.97|266.57|268.97|266.57|269.04|266.64|268.97|266.57|0
1651658150000|2022-05-04 09:55:50|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1651658160000|2022-05-04 09:56:00|269.23|266.83|269.1|266.7|269.23|266.83|269.1|266.7|0
1651658170000|2022-05-04 09:56:10|269.23|266.83|268.91|266.51|269.23|266.83|268.91|266.51|0
1651658180000|2022-05-04 09:56:20|268.97|266.57|268.84|266.44|268.97|266.57|268.84|266.44|0
1651658190000|2022-05-04 09:56:30|268.91|266.51|268.97|266.57|268.97|266.57|268.91|266.51|0
1651658200000|2022-05-04 09:56:40|268.91|266.51|268.71|266.31|268.91|266.51|268.71|266.31|0
1651658210000|2022-05-04 09:56:50|268.59|266.19|268.59|266.19|268.59|266.19|268.59|266.19|0
1651658220000|2022-05-04 09:57:00|268.71|266.31|268.97|266.57|268.97|266.57|268.71|266.31|0
1651658230000|2022-05-04 09:57:10|269.1|266.7|269.1|266.7|269.1|266.7|269.04|266.64|0
1651658240000|2022-05-04 09:57:20|268.97|266.57|268.97|266.57|268.97|266.57|268.97|266.57|0
1651658250000|2022-05-04 09:57:30|268.84|266.44|268.84|266.44|268.84|266.44|268.84|266.44|0
1651658260000|2022-05-04 09:57:40|268.97|266.57|268.84|266.44|269.1|266.7|268.84|266.44|0
1651658270000|2022-05-04 09:57:50|268.97|266.57|268.97|266.57|268.97|266.57|268.91|266.51|0
1651658280000|2022-05-04 09:58:00|268.91|266.51|268.71|266.31|268.97|266.57|268.71|266.31|0
1651658290000|2022-05-04 09:58:10|268.84|266.44|268.71|266.31|268.84|266.44|268.71|266.31|0
1651658300000|2022-05-04 09:58:20|268.59|266.19|268.71|266.31|268.71|266.31|268.59|266.19|0
1651658310000|2022-05-04 09:58:30|268.59|266.19|268.71|266.31|268.71|266.31|268.59|266.19|0
1651658320000|2022-05-04 09:58:40|268.59|266.19|268.33|265.93|268.59|266.19|268.33|265.93|0
1651658330000|2022-05-04 09:58:50|268.07|265.67|268.2|265.8|268.2|265.8|268.07|265.67|0
1651658340000|2022-05-04 09:59:00|268.27|265.87|268.2|265.8|268.27|265.87|268.14|265.74|0
1651658350000|2022-05-04 09:59:10|268.07|265.67|268.07|265.67|268.07|265.67|268.07|265.67|0
1651658360000|2022-05-04 09:59:20|268.2|265.8|268.46|266.06|268.46|266.06|268.2|265.8|0
1651658370000|2022-05-04 09:59:30|268.4|266|268.2|265.8|268.4|266|268.2|265.8|0
1651658380000|2022-05-04 09:59:40|268.27|265.87|268.2|265.8|268.27|265.87|268.2|265.8|0
1651658390000|2022-05-04 09:59:50|268.14|265.74|268.2|265.8|268.2|265.8|268.14|265.74|0
1651658400000|2022-05-04 10:00:00|268.07|265.67|268.2|265.8|268.2|265.8|268.07|265.67|0
1651658410000|2022-05-04 10:00:10|268.07|265.67|267.95|265.55|268.07|265.67|267.69|265.29|0
1651658420000|2022-05-04 10:00:20|268.01|265.61|268.07|265.67|268.07|265.67|267.95|265.55|0
1651658430000|2022-05-04 10:00:30|267.95|265.55|267.95|265.55|267.95|265.55|267.95|265.55|0
1651658450000|2022-05-04 10:00:50|267.88|265.48|267.82|265.42|267.88|265.48|267.69|265.29|0
1651658460000|2022-05-04 10:01:00|267.95|265.55|267.95|265.55|268.01|265.61|267.95|265.55|0
1651658470000|2022-05-04 10:01:10|268.01|265.61|267.5|265.1|268.01|265.61|267.5|265.1|0
1651658480000|2022-05-04 10:01:20|267.56|265.16|267.69|265.29|267.69|265.29|267.56|265.16|0
1651658490000|2022-05-04 10:01:30|267.56|265.16|267.56|265.16|267.56|265.16|267.56|265.16|0
1651658500000|2022-05-04 10:01:40|267.5|265.1|267.31|264.91|267.5|265.1|267.31|264.91|0
1651658510000|2022-05-04 10:01:50|267.18|264.78|267.18|264.78|267.31|264.91|267.18|264.78|0
1651658520000|2022-05-04 10:02:00|267.05|264.65|267.25|264.85|267.25|264.85|267.05|264.65|0
1651658530000|2022-05-04 10:02:10|267.37|264.97|267.69|265.29|267.82|265.42|267.37|264.97|0
1651658540000|2022-05-04 10:02:20|267.76|265.36|267.82|265.42|267.82|265.42|267.69|265.29|0
1651658550000|2022-05-04 10:02:30|267.76|265.36|267.69|265.29|267.82|265.42|267.69|265.29|0
1651658560000|2022-05-04 10:02:40|267.63|265.23|267.63|265.23|267.63|265.23|267.63|265.23|0
1651658570000|2022-05-04 10:02:50|267.43|265.03|267.31|264.91|267.43|265.03|267.31|264.91|0
1651658580000|2022-05-04 10:03:00|267.18|264.78|267.18|264.78|267.18|264.78|267.18|264.78|0
1651658590000|2022-05-04 10:03:10|267.31|264.91|267.56|265.16|267.56|265.16|267.31|264.91|0
1651658600000|2022-05-04 10:03:20|267.69|265.29|267.69|265.29|267.69|265.29|267.69|265.29|0
1651658620000|2022-05-04 10:03:40|267.75|265.35|267.69|265.29|267.82|265.42|267.69|265.29|0
1651658630000|2022-05-04 10:03:50|267.75|265.35|267.69|265.29|267.75|265.35|267.69|265.29|0
1651658640000|2022-05-04 10:04:00|267.75|265.35|267.69|265.29|267.75|265.35|267.69|265.29|0
1651658650000|2022-05-04 10:04:10|267.63|265.23|267.69|265.29|267.69|265.29|267.63|265.23|0
1651658660000|2022-05-04 10:04:20|267.63|265.23|267.69|265.29|267.69|265.29|267.63|265.23|0
1651658670000|2022-05-04 10:04:30|267.82|265.42|267.82|265.42|267.82|265.42|267.82|265.42|0
1651658680000|2022-05-04 10:04:40|267.69|265.29|267.69|265.29|267.94|265.54|267.69|265.29|0
1651658690000|2022-05-04 10:04:50|267.75|265.35|267.75|265.35|267.75|265.35|267.75|265.35|0
1651658700000|2022-05-04 10:05:00|267.82|265.42|267.82|265.42|267.82|265.42|267.82|265.42|0
1651658710000|2022-05-04 10:05:10|267.69|265.29|267.56|265.16|267.69|265.29|267.56|265.16|0
1651658720000|2022-05-04 10:05:20|267.43|265.03|267.43|265.03|267.43|265.03|267.43|265.03|0
1651658730000|2022-05-04 10:05:30|267.3|264.9|267.18|264.78|267.3|264.9|267.18|264.78|0
1651658750000|2022-05-04 10:05:50|267.24|264.84|267.3|264.9|267.3|264.9|267.24|264.84|0
1651658760000|2022-05-04 10:06:00|267.18|264.78|267.3|264.9|267.3|264.9|267.18|264.78|0
1651658800000|2022-05-04 10:06:40|267.24|264.84|267.24|264.84|267.24|264.84|267.24|264.84|0
1651658810000|2022-05-04 10:06:50|267.3|264.9|267.56|265.16|267.56|265.16|267.3|264.9|0
1651658820000|2022-05-04 10:07:00|267.69|265.29|267.81|265.41|267.81|265.41|267.69|265.29|0
1651658840000|2022-05-04 10:07:20|267.88|265.48|268.01|265.61|268.01|265.61|267.88|265.48|0
1651658850000|2022-05-04 10:07:30|268.07|265.67|267.94|265.54|268.07|265.67|267.94|265.54|0
1651658860000|2022-05-04 10:07:40|268.01|265.61|267.88|265.48|268.01|265.61|267.88|265.48|0
1651658870000|2022-05-04 10:07:50|267.81|265.41|267.88|265.48|267.88|265.48|267.81|265.41|0
1651658880000|2022-05-04 10:08:00|267.94|265.54|268.26|265.86|268.26|265.86|267.94|265.54|0
1651658890000|2022-05-04 10:08:10|268.2|265.8|268.26|265.86|268.32|265.92|268.2|265.8|0
1651658900000|2022-05-04 10:08:20|268.2|265.8|268.32|265.92|268.32|265.92|268.2|265.8|0
1651658910000|2022-05-04 10:08:30|268.26|265.86|268.32|265.92|268.32|265.92|268.26|265.86|0
1651658920000|2022-05-04 10:08:40|268.26|265.86|268.2|265.8|268.26|265.86|268.2|265.8|0
1651658930000|2022-05-04 10:08:50|268.07|265.67|268.2|265.8|268.2|265.8|268.07|265.67|0
1651658940000|2022-05-04 10:09:00|268.07|265.67|268.2|265.8|268.2|265.8|268.07|265.67|0
1651658950000|2022-05-04 10:09:10|268.07|265.67|268.07|265.67|268.07|265.67|267.94|265.54|0
1651658970000|2022-05-04 10:09:30|268.01|265.61|267.94|265.54|268.01|265.61|267.94|265.54|0
1651658980000|2022-05-04 10:09:40|267.81|265.41|267.56|265.16|267.81|265.41|267.56|265.16|0
1651658990000|2022-05-04 10:09:50|267.62|265.22|267.68|265.28|267.75|265.35|267.62|265.22|0
1651659000000|2022-05-04 10:10:00|267.81|265.41|267.81|265.41|267.81|265.41|267.62|265.22|0
1651659010000|2022-05-04 10:10:10|267.94|265.54|268.07|265.67|268.07|265.67|267.94|265.54|0
1651659020000|2022-05-04 10:10:20|267.94|265.54|267.94|265.54|267.94|265.54|267.94|265.54|0
1651659040000|2022-05-04 10:10:40|268.07|265.67|268.01|265.61|268.07|265.67|268.01|265.61|0
1651659050000|2022-05-04 10:10:50|268.07|265.67|268.07|265.67|268.13|265.73|268.07|265.67|0
1651659060000|2022-05-04 10:11:00|268.13|265.73|268.19|265.79|268.19|265.79|268.13|265.73|0
1651659070000|2022-05-04 10:11:10|268.07|265.67|268.07|265.67|268.07|265.67|268.07|265.67|0
1651659080000|2022-05-04 10:11:20|268.13|265.73|268.19|265.79|268.19|265.79|268.13|265.73|0
1651659090000|2022-05-04 10:11:30|268.13|265.73|268.19|265.79|268.19|265.79|268.13|265.73|0
1651659100000|2022-05-04 10:11:40|268.32|265.92|268.19|265.79|268.32|265.92|268.19|265.79|0
1651659110000|2022-05-04 10:11:50|268.26|265.86|268.32|265.92|268.32|265.92|268.26|265.86|0
1651659120000|2022-05-04 10:12:00|268.19|265.79|268.19|265.79|268.26|265.86|268.19|265.79|0
1651659130000|2022-05-04 10:12:10|268.07|265.67|268.07|265.67|268.07|265.67|268.07|265.67|0
1651659140000|2022-05-04 10:12:20|268.19|265.79|268.19|265.79|268.19|265.79|268.19|265.79|0
1651659150000|2022-05-04 10:12:30|268.26|265.86|268.26|265.86|268.26|265.86|268.19|265.79|0
1651659160000|2022-05-04 10:12:40|268.19|265.79|267.94|265.54|268.19|265.79|267.94|265.54|0
1651659170000|2022-05-04 10:12:50|268|265.6|268.07|265.67|268.07|265.67|268|265.6|0
1651659180000|2022-05-04 10:13:00|268|265.6|268|265.6|268|265.6|268|265.6|0
1651659190000|2022-05-04 10:13:10|267.94|265.54|267.94|265.54|267.94|265.54|267.94|265.54|0
1651659200000|2022-05-04 10:13:20|267.81|265.41|267.81|265.41|267.81|265.41|267.81|265.41|0
1651659220000|2022-05-04 10:13:40|267.94|265.54|267.94|265.54|267.94|265.54|267.94|265.54|0
1651659240000|2022-05-04 10:14:00|268|265.6|268|265.6|268|265.6|267.94|265.54|0
1651659250000|2022-05-04 10:14:10|267.94|265.54|267.81|265.41|268|265.6|267.81|265.41|0
1651659260000|2022-05-04 10:14:20|267.88|265.48|267.88|265.48|267.88|265.48|267.88|265.48|0
1651659270000|2022-05-04 10:14:30|267.94|265.54|267.88|265.48|267.94|265.54|267.88|265.48|0
1651659280000|2022-05-04 10:14:40|267.94|265.54|268.06|265.66|268.06|265.66|267.94|265.54|0
1651659300000|2022-05-04 10:15:00|267.94|265.54|268.06|265.66|268.06|265.66|267.94|265.54|0
1651659310000|2022-05-04 10:15:10|268.13|265.73|267.94|265.54|268.13|265.73|267.94|265.54|0
1651659320000|2022-05-04 10:15:20|267.88|265.48|267.94|265.54|267.94|265.54|267.88|265.48|0
1651659330000|2022-05-04 10:15:30|268.06|265.66|268.13|265.73|268.13|265.73|268.06|265.66|0
1651659340000|2022-05-04 10:15:40|268.06|265.66|268.19|265.79|268.19|265.79|268.06|265.66|0
1651659350000|2022-05-04 10:15:50|268.06|265.66|268.06|265.66|268.06|265.66|268.06|265.66|0
1651659360000|2022-05-04 10:16:00|268.19|265.79|268.06|265.66|268.19|265.79|268.06|265.66|0
1651659370000|2022-05-04 10:16:10|268.13|265.73|268.13|265.73|268.13|265.73|268.13|265.73|0
1651659380000|2022-05-04 10:16:20|268.06|265.66|268.19|265.79|268.19|265.79|268.06|265.66|0
1651659400000|2022-05-04 10:16:40|268.06|265.66|267.94|265.54|268.06|265.66|267.94|265.54|0
1651659410000|2022-05-04 10:16:50|268|265.6|267.94|265.54|268|265.6|267.94|265.54|0
1651659420000|2022-05-04 10:17:00|268.06|265.66|268|265.6|268.06|265.66|268|265.6|0
1651659430000|2022-05-04 10:17:10|268.06|265.66|268.13|265.73|268.19|265.79|268.06|265.66|0
1651659440000|2022-05-04 10:17:20|268.19|265.79|268.06|265.66|268.19|265.79|268.06|265.66|0
1651659450000|2022-05-04 10:17:30|268|265.6|267.94|265.54|268|265.6|267.94|265.54|0
1651659460000|2022-05-04 10:17:40|267.81|265.41|267.94|265.54|267.94|265.54|267.81|265.41|0
1651659470000|2022-05-04 10:17:50|267.87|265.47|267.81|265.41|267.87|265.47|267.81|265.41|0
1651659480000|2022-05-04 10:18:00|267.68|265.28|267.62|265.22|267.68|265.28|267.62|265.22|0
1651659490000|2022-05-04 10:18:10|267.55|265.15|267.49|265.09|267.55|265.15|267.42|265.02|0
1651659500000|2022-05-04 10:18:20|267.55|265.15|267.55|265.15|267.55|265.15|267.55|265.15|0
1651659510000|2022-05-04 10:18:30|267.68|265.28|267.75|265.35|267.75|265.35|267.68|265.28|0
1651659520000|2022-05-04 10:18:40|267.81|265.41|267.62|265.22|267.81|265.41|267.55|265.15|0
1651659530000|2022-05-04 10:18:50|267.68|265.28|267.81|265.41|267.81|265.41|267.68|265.28|0
1651659540000|2022-05-04 10:19:00|267.42|265.02|267.55|265.15|267.55|265.15|267.42|265.02|0
1651659550000|2022-05-04 10:19:10|267.42|265.02|267.42|265.02|267.42|265.02|267.42|265.02|0
1651659560000|2022-05-04 10:19:20|267.55|265.15|267.42|265.02|267.55|265.15|267.42|265.02|0
1651659570000|2022-05-04 10:19:30|267.49|265.09|267.42|265.02|267.49|265.09|267.42|265.02|0
1651659590000|2022-05-04 10:19:50|267.49|265.09|267.55|265.15|267.55|265.15|267.49|265.09|0
1651659620000|2022-05-04 10:20:20|267.42|265.02|267.55|265.15|267.55|265.15|267.42|265.02|0
1651659630000|2022-05-04 10:20:30|267.62|265.22|267.62|265.22|267.62|265.22|267.62|265.22|0
1651659640000|2022-05-04 10:20:40|267.55|265.15|267.42|265.02|267.55|265.15|267.42|265.02|0
1651659650000|2022-05-04 10:20:50|267.49|265.09|267.55|265.15|267.55|265.15|267.49|265.09|0
1651659660000|2022-05-04 10:21:00|267.42|265.02|267.55|265.15|267.62|265.22|267.42|265.02|0
1651659670000|2022-05-04 10:21:10|267.68|265.28|267.68|265.28|267.68|265.28|267.68|265.28|0
1651659690000|2022-05-04 10:21:30|267.55|265.15|267.62|265.22|267.62|265.22|267.55|265.15|0
1651659700000|2022-05-04 10:21:40|267.55|265.15|267.42|265.02|267.55|265.15|267.42|265.02|0
1651659710000|2022-05-04 10:21:50|267.55|265.15|267.49|265.09|267.55|265.15|267.49|265.09|0
1651659720000|2022-05-04 10:22:00|267.42|265.02|267.55|265.15|267.55|265.15|267.42|265.02|0
1651659740000|2022-05-04 10:22:20|267.42|265.02|267.42|265.02|267.42|265.02|267.42|265.02|0
1651659760000|2022-05-04 10:22:40|267.36|264.96|267.42|265.02|267.42|265.02|267.36|264.96|0
1651659770000|2022-05-04 10:22:50|267.36|264.96|267.42|265.02|267.42|265.02|267.36|264.96|0
1651659780000|2022-05-04 10:23:00|267.55|265.15|267.62|265.22|267.68|265.28|267.55|265.15|0
1651659790000|2022-05-04 10:23:10|267.68|265.28|267.68|265.28|267.68|265.28|267.68|265.28|0
1651659800000|2022-05-04 10:23:20|267.74|265.34|267.68|265.28|267.8|265.4|267.68|265.28|0
1651659810000|2022-05-04 10:23:30|267.87|265.47|267.74|265.34|267.87|265.47|267.68|265.28|0
1651659820000|2022-05-04 10:23:40|267.8|265.4|267.74|265.34|267.8|265.4|267.74|265.34|0
1651659830000|2022-05-04 10:23:50|267.8|265.4|267.68|265.28|267.8|265.4|267.68|265.28|0
1651659840000|2022-05-04 10:24:00|267.74|265.34|268.64|266.24|268.64|266.24|267.68|265.28|0
1651659850000|2022-05-04 10:24:10|268.57|266.17|268.64|266.24|268.83|266.43|268.57|266.17|0
1651659860000|2022-05-04 10:24:20|268.57|266.17|268.31|265.91|268.57|266.17|268.31|265.91|0
1651659870000|2022-05-04 10:24:30|268.51|266.11|268.51|266.11|268.51|266.11|268.51|266.11|0
1651659880000|2022-05-04 10:24:40|268.44|266.04|268.44|266.04|268.44|266.04|268.44|266.04|0
1651659890000|2022-05-04 10:24:50|268.38|265.98|268.38|265.98|268.38|265.98|268.38|265.98|0
1651659900000|2022-05-04 10:25:00|268.44|266.04|268.19|265.79|268.44|266.04|268.19|265.79|0
1651659910000|2022-05-04 10:25:10|268.25|265.85|268.25|265.85|268.25|265.85|268.25|265.85|0
1651659920000|2022-05-04 10:25:20|268.19|265.79|268.57|266.17|268.57|266.17|268.19|265.79|0
1651659930000|2022-05-04 10:25:30|268.44|266.04|268.7|266.3|268.7|266.3|268.44|266.04|0
1651659940000|2022-05-04 10:25:40|268.76|266.36|268.7|266.3|268.83|266.43|268.7|266.3|0
1651659950000|2022-05-04 10:25:50|268.57|266.17|268.57|266.17|268.57|266.17|268.57|266.17|0
1651659960000|2022-05-04 10:26:00|268.44|266.04|268.51|266.11|268.51|266.11|268.44|266.04|0
1651659970000|2022-05-04 10:26:10|269.08|266.68|269.08|266.68|269.21|266.81|269.08|266.68|0
1651660010000|2022-05-04 10:26:50|269.21|266.81|269.34|266.94|269.34|266.94|269.21|266.81|0
1651660020000|2022-05-04 10:27:00|269.21|266.81|269.15|266.75|269.21|266.81|269.15|266.75|0
1651660030000|2022-05-04 10:27:10|269.08|266.68|269.08|266.68|269.15|266.75|269.08|266.68|0
1651660040000|2022-05-04 10:27:20|269.21|266.81|269.08|266.68|269.21|266.81|269.08|266.68|0
1651660050000|2022-05-04 10:27:30|269.21|266.81|269.15|266.75|269.21|266.81|269.08|266.68|0
1651660060000|2022-05-04 10:27:40|269.21|266.81|269.15|266.75|269.21|266.81|269.15|266.75|0
1651660070000|2022-05-04 10:27:50|269.21|266.81|269.08|266.68|269.21|266.81|269.08|266.68|0
1651660080000|2022-05-04 10:28:00|269.21|266.81|268.95|266.55|269.21|266.81|268.95|266.55|0
1651660110000|2022-05-04 10:28:30|268.89|266.49|268.89|266.49|268.89|266.49|268.89|266.49|0
1651660120000|2022-05-04 10:28:40|268.95|266.55|268.95|266.55|268.95|266.55|268.95|266.55|0
1651660130000|2022-05-04 10:28:50|269.08|266.68|269.08|266.68|269.08|266.68|268.95|266.55|0
1651660150000|2022-05-04 10:29:10|269.21|266.81|269.34|266.94|269.34|266.94|269.21|266.81|0
1651660170000|2022-05-04 10:29:30|269.46|267.06|269.59|267.19|269.59|267.19|269.46|267.06|0
1651660180000|2022-05-04 10:29:40|269.72|267.32|269.85|267.45|269.85|267.45|269.72|267.32|0
1651660200000|2022-05-04 10:30:00|269.79|267.39|269.72|267.32|269.79|267.39|269.66|267.26|0
1651660210000|2022-05-04 10:30:10|269.59|267.19|269.46|267.06|269.59|267.19|269.46|267.06|0
1651660220000|2022-05-04 10:30:20|269.34|266.94|269.08|266.68|269.34|266.94|269.08|266.68|0
1651660230000|2022-05-04 10:30:30|269.15|266.75|268.95|266.55|269.15|266.75|268.95|266.55|0
1651660240000|2022-05-04 10:30:40|268.82|266.42|268.69|266.29|268.82|266.42|268.69|266.29|0
1651660260000|2022-05-04 10:31:00|268.82|266.42|268.82|266.42|268.82|266.42|268.82|266.42|0
1651660270000|2022-05-04 10:31:10|268.69|266.29|268.69|266.29|268.69|266.29|268.69|266.29|0
1651660290000|2022-05-04 10:31:30|268.57|266.17|268.57|266.17|268.57|266.17|268.44|266.04|0
1651660330000|2022-05-04 10:32:10|268.44|266.04|268.57|266.17|268.57|266.17|268.44|266.04|0
1651660350000|2022-05-04 10:32:30|268.5|266.1|268.57|266.17|268.57|266.17|268.5|266.1|0
1651660370000|2022-05-04 10:32:50|268.44|266.04|268.44|266.04|268.44|266.04|268.44|266.04|0
1651660380000|2022-05-04 10:33:00|268.18|265.78|268.18|265.78|268.31|265.91|268.18|265.78|0
1651660390000|2022-05-04 10:33:10|268.25|265.85|268.25|265.85|268.25|265.85|268.18|265.78|0
1651660400000|2022-05-04 10:33:20|268.12|265.72|268.18|265.78|268.18|265.78|268.12|265.72|0
1651660410000|2022-05-04 10:33:30|269.2|266.8|269.33|266.93|269.33|266.93|269.2|266.8|0
1651660420000|2022-05-04 10:33:40|269.2|266.8|269.4|267|269.4|267|269.2|266.8|0
1651660430000|2022-05-04 10:33:50|269.33|266.93|269.33|266.93|269.46|267.06|269.33|266.93|0
1651660450000|2022-05-04 10:34:10|269.2|266.8|269.27|266.87|269.27|266.87|269.2|266.8|0
1651660460000|2022-05-04 10:34:20|269.2|266.8|269.2|266.8|269.2|266.8|269.2|266.8|0
1651660470000|2022-05-04 10:34:30|269.08|266.68|269.2|266.8|269.2|266.8|269.08|266.68|0
1651660480000|2022-05-04 10:34:40|269.33|266.93|269.27|266.87|269.33|266.93|269.27|266.87|0
1651660490000|2022-05-04 10:34:50|269.2|266.8|269.2|266.8|269.2|266.8|269.2|266.8|0
1651660510000|2022-05-04 10:35:10|269.14|266.74|269.14|266.74|269.14|266.74|269.14|266.74|0
1651660520000|2022-05-04 10:35:20|269.2|266.8|269.2|266.8|269.2|266.8|269.2|266.8|0
1651660530000|2022-05-04 10:35:30|269.33|266.93|269.2|266.8|269.33|266.93|269.2|266.8|0
1651660540000|2022-05-04 10:35:40|269.08|266.68|269.08|266.68|269.08|266.68|269.08|266.68|0
1651660550000|2022-05-04 10:35:50|269.14|266.74|269.14|266.74|269.14|266.74|269.08|266.68|0
1651660560000|2022-05-04 10:36:00|269.2|266.8|269.08|266.68|269.2|266.8|269.08|266.68|0
1651660570000|2022-05-04 10:36:10|269.14|266.74|269.2|266.8|269.2|266.8|269.14|266.74|0
1651660580000|2022-05-04 10:36:20|269.27|266.87|269.33|266.93|269.33|266.93|269.27|266.87|0
1651660590000|2022-05-04 10:36:30|269.4|267|269.4|267|269.4|267|269.4|267|0
1651660600000|2022-05-04 10:36:40|269.33|266.93|269.33|266.93|269.33|266.93|269.33|266.93|0
1651660610000|2022-05-04 10:36:50|269.2|266.8|269.14|266.74|269.2|266.8|269.14|266.74|0
1651660620000|2022-05-04 10:37:00|269.07|266.67|269.14|266.74|269.2|266.8|269.07|266.67|0
1651660630000|2022-05-04 10:37:10|269.2|266.8|269.2|266.8|269.2|266.8|269.2|266.8|0
1651660640000|2022-05-04 10:37:20|269.07|266.67|269.33|266.93|269.33|266.93|269.07|266.67|0
1651660650000|2022-05-04 10:37:30|269.46|267.06|269.53|267.13|269.53|267.13|269.46|267.06|0
1651660660000|2022-05-04 10:37:40|269.46|267.06|269.33|266.93|269.46|267.06|269.33|266.93|0
1651660670000|2022-05-04 10:37:50|269.07|266.67|270.29|267.89|270.29|267.89|269.07|266.67|0
1651660680000|2022-05-04 10:38:00|270.23|267.83|270.1|267.7|270.23|267.83|270.04|267.64|0
1651660690000|2022-05-04 10:38:10|267.94|265.54|267.94|265.54|267.94|265.54|267.81|265.41|0
1651660700000|2022-05-04 10:38:20|268.83|266.43|269.46|267.06|269.46|267.06|268.83|266.43|0
1651660710000|2022-05-04 10:38:30|269.33|266.93|269.33|266.93|269.33|266.93|269.33|266.93|0
1651660730000|2022-05-04 10:38:50|269.21|266.81|269.14|266.74|269.21|266.81|269.14|266.74|0
1651660740000|2022-05-04 10:39:00|269.21|266.81|269.21|266.81|269.21|266.81|269.21|266.81|0
1651660770000|2022-05-04 10:39:30|269.33|266.93|269.33|266.93|269.33|266.93|269.33|266.93|0
1651660780000|2022-05-04 10:39:40|269.21|266.81|269.21|266.81|269.21|266.81|269.21|266.81|0
1651660790000|2022-05-04 10:39:50|269.33|266.93|269.33|266.93|269.33|266.93|269.27|266.87|0
1651660800000|2022-05-04 10:40:00|269.46|267.06|269.46|267.06|269.59|267.19|269.46|267.06|0
1651660810000|2022-05-04 10:40:10|269.59|267.19|269.59|267.19|269.59|267.19|269.59|267.19|0
1651660830000|2022-05-04 10:40:30|269.72|267.32|269.85|267.45|269.85|267.45|269.72|267.32|0
1651660840000|2022-05-04 10:40:40|269.97|267.57|269.97|267.57|269.97|267.57|269.97|267.57|0
1651660850000|2022-05-04 10:40:50|269.84|267.44|269.97|267.57|269.97|267.57|269.84|267.44|0
1651660870000|2022-05-04 10:41:10|270.1|267.7|270.1|267.7|270.1|267.7|270.1|267.7|0
1651660880000|2022-05-04 10:41:20|270.23|267.83|270.1|267.7|270.23|267.83|270.1|267.7|0
1651660890000|2022-05-04 10:41:30|269.97|267.57|269.97|267.57|269.97|267.57|269.97|267.57|0
1651660910000|2022-05-04 10:41:50|270.04|267.64|269.91|267.51|270.04|267.64|269.84|267.44|0
1651660920000|2022-05-04 10:42:00|269.97|267.57|269.84|267.44|269.97|267.57|269.84|267.44|0
1651660940000|2022-05-04 10:42:20|269.72|267.32|269.72|267.32|269.72|267.32|269.72|267.32|0
1651660960000|2022-05-04 10:42:40|269.59|267.19|269.72|267.32|269.72|267.32|269.59|267.19|0
1651660970000|2022-05-04 10:42:50|269.65|267.25|269.65|267.25|269.65|267.25|269.65|267.25|0
1651660980000|2022-05-04 10:43:00|269.72|267.32|269.72|267.32|269.72|267.32|269.72|267.32|0
1651660990000|2022-05-04 10:43:10|269.97|267.57|270.1|267.7|270.1|267.7|269.97|267.57|0
1651661000000|2022-05-04 10:43:20|269.97|267.57|269.91|267.51|269.97|267.57|269.91|267.51|0
1651661010000|2022-05-04 10:43:30|269.84|267.44|269.33|266.93|269.84|267.44|269.33|266.93|0
1651661020000|2022-05-04 10:43:40|269.2|266.8|269.2|266.8|269.2|266.8|269.2|266.8|0
1651661030000|2022-05-04 10:43:50|269.84|267.44|269.97|267.57|269.97|267.57|269.84|267.44|0
1651661050000|2022-05-04 10:44:10|269.71|267.31|269.33|266.93|269.71|267.31|269.33|266.93|0
1651661060000|2022-05-04 10:44:20|269.46|267.06|269.2|266.8|269.46|267.06|269.2|266.8|0
1651661070000|2022-05-04 10:44:30|269.07|266.67|269.07|266.67|269.07|266.67|269.07|266.67|0
1651661080000|2022-05-04 10:44:40|269.33|266.93|269.33|266.93|269.46|267.06|269.33|266.93|0
1651661100000|2022-05-04 10:45:00|269.2|266.8|269.2|266.8|269.2|266.8|269.2|266.8|0
1651661110000|2022-05-04 10:45:10|269.07|266.67|269.07|266.67|269.07|266.67|269.07|266.67|0
1651661130000|2022-05-04 10:45:30|268.95|266.55|269.2|266.8|269.2|266.8|268.95|266.55|0
1651661140000|2022-05-04 10:45:40|269.46|267.06|269.46|267.06|269.46|267.06|269.46|267.06|0
1651661150000|2022-05-04 10:45:50|269.4|267|269.4|267|269.4|267|269.4|267|0
1651661160000|2022-05-04 10:46:00|269.46|267.06|269.46|267.06|269.46|267.06|269.46|267.06|0
1651661170000|2022-05-04 10:46:10|269.33|266.93|269.2|266.8|269.33|266.93|269.2|266.8|0
1651661190000|2022-05-04 10:46:30|269.07|266.67|269.71|267.31|269.71|267.31|269.07|266.67|0
1651661220000|2022-05-04 10:47:00|269.84|267.44|269.97|267.57|269.97|267.57|269.71|267.31|0
1651661230000|2022-05-04 10:47:10|269.84|267.44|269.71|267.31|269.84|267.44|269.71|267.31|0
1651661250000|2022-05-04 10:47:30|269.58|267.18|269.58|267.18|269.58|267.18|269.58|267.18|0
1651661270000|2022-05-04 10:47:50|269.33|266.93|269.46|267.06|269.46|267.06|269.33|266.93|0
1651661290000|2022-05-04 10:48:10|269.33|266.93|269.33|266.93|269.33|266.93|269.33|266.93|0
1651661300000|2022-05-04 10:48:20|269.2|266.8|269.07|266.67|269.2|266.8|269.07|266.67|0
1651661320000|2022-05-04 10:48:40|269.2|266.8|269.33|266.93|269.33|266.93|269.2|266.8|0
1651661350000|2022-05-04 10:49:10|269.71|267.31|269.71|267.31|269.71|267.31|269.58|267.18|0
1651661360000|2022-05-04 10:49:20|269.84|267.44|269.97|267.57|269.97|267.57|269.84|267.44|0
1651661370000|2022-05-04 10:49:30|269.84|267.44|269.97|267.57|269.97|267.57|269.84|267.44|0
1651661380000|2022-05-04 10:49:40|270.1|267.7|269.84|267.44|270.1|267.7|269.84|267.44|0
1651661390000|2022-05-04 10:49:50|269.71|267.31|269.71|267.31|269.84|267.44|269.71|267.31|0
1651661400000|2022-05-04 10:50:00|269.78|267.38|269.84|267.44|269.84|267.44|269.78|267.38|0
1651661410000|2022-05-04 10:50:10|269.71|267.31|269.84|267.44|269.84|267.44|269.71|267.31|0
1651661420000|2022-05-04 10:50:20|269.78|267.38|269.71|267.31|269.78|267.38|269.71|267.31|0
1651661430000|2022-05-04 10:50:30|269.84|267.44|269.84|267.44|269.84|267.44|269.84|267.44|0
1651661440000|2022-05-04 10:50:40|269.58|267.18|269.58|267.18|269.65|267.25|269.58|267.18|0
1651661450000|2022-05-04 10:50:50|269.45|267.05|269.45|267.05|269.58|267.18|269.45|267.05|0
1651661470000|2022-05-04 10:51:10|269.58|267.18|269.58|267.18|269.58|267.18|269.58|267.18|0
1651661480000|2022-05-04 10:51:20|269.45|267.05|269.71|267.31|269.71|267.31|269.45|267.05|0
1651661500000|2022-05-04 10:51:40|269.84|267.44|269.71|267.31|269.84|267.44|269.71|267.31|0
1651661510000|2022-05-04 10:51:50|269.84|267.44|269.84|267.44|269.84|267.44|269.84|267.44|0
1651661540000|2022-05-04 10:52:20|269.9|267.5|269.97|267.57|269.97|267.57|269.9|267.5|0
1651661550000|2022-05-04 10:52:30|269.84|267.44|269.84|267.44|269.84|267.44|269.84|267.44|0
1651661580000|2022-05-04 10:53:00|269.71|267.31|269.71|267.31|269.71|267.31|269.71|267.31|0
1651661590000|2022-05-04 10:53:10|269.58|267.18|269.71|267.31|269.71|267.31|269.58|267.18|0
1651661600000|2022-05-04 10:53:20|269.58|267.18|269.58|267.18|269.58|267.18|269.58|267.18|0
1651661610000|2022-05-04 10:53:30|269.52|267.12|269.45|267.05|269.52|267.12|269.39|266.99|0
1651661620000|2022-05-04 10:53:40|269.58|267.18|269.58|267.18|269.58|267.18|269.58|267.18|0
1651661630000|2022-05-04 10:53:50|269.71|267.31|269.71|267.31|269.71|267.31|269.71|267.31|0
1651661640000|2022-05-04 10:54:00|269.58|267.18|269.58|267.18|269.58|267.18|269.58|267.18|0
1651661650000|2022-05-04 10:54:10|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1651661660000|2022-05-04 10:54:20|269.32|266.92|269.32|266.92|269.45|267.05|269.32|266.92|0
1651661680000|2022-05-04 10:54:40|269.39|266.99|269.32|266.92|269.39|266.99|269.32|266.92|0
1651661700000|2022-05-04 10:55:00|269.2|266.8|269.26|266.86|269.26|266.86|269.2|266.8|0
1651661710000|2022-05-04 10:55:10|269.32|266.92|269.07|266.67|269.32|266.92|269.07|266.67|0
1651661720000|2022-05-04 10:55:20|268.56|266.16|268.3|265.9|268.56|266.16|268.3|265.9|0
1651661730000|2022-05-04 10:55:30|268.43|266.03|268.37|265.97|268.5|266.1|268.37|265.97|0
1651661740000|2022-05-04 10:55:40|268.3|265.9|268.3|265.9|268.3|265.9|268.3|265.9|0
1651661750000|2022-05-04 10:55:50|268.17|265.77|269.84|267.44|269.84|267.44|268.17|265.77|0
1651661760000|2022-05-04 10:56:00|269.71|267.31|269.84|267.44|269.84|267.44|269.71|267.31|0
1651661770000|2022-05-04 10:56:10|269.96|267.56|269.96|267.56|270.09|267.69|269.96|267.56|0
1651661780000|2022-05-04 10:56:20|269.84|267.44|269.84|267.44|269.84|267.44|269.84|267.44|0
1651661790000|2022-05-04 10:56:30|269.96|267.56|270.16|267.76|270.16|267.76|269.96|267.56|0
1651661800000|2022-05-04 10:56:40|270.22|267.82|269.96|267.56|270.22|267.82|269.96|267.56|0
1651661820000|2022-05-04 10:57:00|269.84|267.44|269.96|267.56|269.96|267.56|269.84|267.44|0
1651661830000|2022-05-04 10:57:10|269.84|267.44|269.96|267.56|269.96|267.56|269.84|267.44|0
1651661840000|2022-05-04 10:57:20|269.83|267.43|269.45|267.05|269.83|267.43|269.32|266.92|0
1651661850000|2022-05-04 10:57:30|269.32|266.92|269.32|266.92|269.32|266.92|269.32|266.92|0
1651661860000|2022-05-04 10:57:40|269.32|266.92|269.32|266.92|269.32|266.92|269.32|266.92|0
1651661870000|2022-05-04 10:57:50|269.45|267.05|269.58|267.18|269.58|267.18|269.45|267.05|0
1651661880000|2022-05-04 10:58:00|269.45|267.05|269.45|267.05|269.58|267.18|269.45|267.05|0
1651661890000|2022-05-04 10:58:10|269.39|266.99|269.39|266.99|269.39|266.99|269.39|266.99|0
1651661900000|2022-05-04 10:58:20|269.45|267.05|269.58|267.18|269.58|267.18|269.45|267.05|0
1651661910000|2022-05-04 10:58:30|269.71|267.31|269.58|267.18|269.71|267.31|269.58|267.18|0
1651661920000|2022-05-04 10:58:40|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1651661940000|2022-05-04 10:59:00|269.39|266.99|269.39|266.99|269.39|266.99|269.39|266.99|0
1651661950000|2022-05-04 10:59:10|269.52|267.12|269.52|267.12|269.52|267.12|269.52|267.12|0
1651661960000|2022-05-04 10:59:20|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1651661970000|2022-05-04 10:59:30|269.58|267.18|269.71|267.31|269.71|267.31|269.58|267.18|0
1651661980000|2022-05-04 10:59:40|269.83|267.43|269.71|267.31|269.83|267.43|269.58|267.18|0
1651661990000|2022-05-04 10:59:50|269.58|267.18|269.45|267.05|269.58|267.18|269.45|267.05|0
1651662000000|2022-05-04 11:00:00|269.58|267.18|269.32|266.92|269.58|267.18|269.19|266.79|0
1651662010000|2022-05-04 11:00:10|269.19|266.79|268.94|266.54|269.19|266.79|268.94|266.54|0
1651662030000|2022-05-04 11:00:30|269.07|266.67|268.94|266.54|269.07|266.67|268.94|266.54|0
1651662040000|2022-05-04 11:00:40|269.07|266.67|269.07|266.67|269.07|266.67|269.07|266.67|0
1651662050000|2022-05-04 11:00:50|269.13|266.73|269.19|266.79|269.19|266.79|269.13|266.73|0
1651662060000|2022-05-04 11:01:00|269.32|266.92|269.32|266.92|269.32|266.92|269.32|266.92|0
1651662070000|2022-05-04 11:01:10|269.26|266.86|269.19|266.79|269.26|266.86|269.19|266.79|0
1651662080000|2022-05-04 11:01:20|269.32|266.92|269.32|266.92|269.32|266.92|269.32|266.92|0
1651662090000|2022-05-04 11:01:30|269.19|266.79|269.19|266.79|269.19|266.79|269.19|266.79|0
1651662100000|2022-05-04 11:01:40|269.06|266.66|269.19|266.79|269.19|266.79|269.06|266.66|0
1651662110000|2022-05-04 11:01:50|269.06|266.66|269.06|266.66|269.06|266.66|269.06|266.66|0
1651662120000|2022-05-04 11:02:00|269.19|266.79|269.19|266.79|269.19|266.79|269.19|266.79|0
1651662140000|2022-05-04 11:02:20|269.06|266.66|269.32|266.92|269.32|266.92|269.06|266.66|0
1651662150000|2022-05-04 11:02:30|269.19|266.79|269.19|266.79|269.19|266.79|269.19|266.79|0
1651662160000|2022-05-04 11:02:40|269.06|266.66|269.19|266.79|269.19|266.79|269.06|266.66|0
1651662180000|2022-05-04 11:03:00|269.32|266.92|269.26|266.86|269.32|266.92|269.19|266.79|0
1651662190000|2022-05-04 11:03:10|269.83|267.43|269.83|267.43|269.83|267.43|269.7|267.3|0
1651662200000|2022-05-04 11:03:20|269.96|267.56|269.77|267.37|269.96|267.56|269.77|267.37|0
1651662210000|2022-05-04 11:03:30|269.83|267.43|269.96|267.56|269.96|267.56|269.83|267.43|0
1651662220000|2022-05-04 11:03:40|269.83|267.43|269.83|267.43|269.83|267.43|269.83|267.43|0
1651662230000|2022-05-04 11:03:50|269.9|267.5|269.96|267.56|269.96|267.56|269.9|267.5|0
1651662240000|2022-05-04 11:04:00|269.83|267.43|269.83|267.43|269.83|267.43|269.83|267.43|0
1651662250000|2022-05-04 11:04:10|269.96|267.56|270.03|267.63|270.03|267.63|269.96|267.56|0
1651662260000|2022-05-04 11:04:20|269.96|267.56|269.96|267.56|269.96|267.56|269.96|267.56|0
1651662270000|2022-05-04 11:04:30|270.09|267.69|270.09|267.69|270.09|267.69|270.09|267.69|0
1651662290000|2022-05-04 11:04:50|270.21|267.81|270.34|267.94|270.34|267.94|270.21|267.81|0
1651662300000|2022-05-04 11:05:00|270.41|268.01|270.34|267.94|270.47|268.07|270.34|267.94|0
1651662310000|2022-05-04 11:05:10|270.47|268.07|270.47|268.07|270.47|268.07|270.47|268.07|0
1651662340000|2022-05-04 11:05:40|270.6|268.2|270.47|268.07|270.6|268.2|270.47|268.07|0
1651662350000|2022-05-04 11:05:50|270.6|268.2|270.47|268.07|270.6|268.2|270.47|268.07|0
1651662360000|2022-05-04 11:06:00|270.34|267.94|270.21|267.81|270.34|267.94|270.21|267.81|0
1651662380000|2022-05-04 11:06:20|270.28|267.88|270.21|267.81|270.28|267.88|270.21|267.81|0
1651662390000|2022-05-04 11:06:30|270.15|267.75|270.15|267.75|270.15|267.75|270.15|267.75|0
1651662400000|2022-05-04 11:06:40|270.21|267.81|270.21|267.81|270.21|267.81|270.21|267.81|0
1651662420000|2022-05-04 11:07:00|270.15|267.75|270.21|267.81|270.21|267.81|270.09|267.69|0
1651662430000|2022-05-04 11:07:10|270.15|267.75|270.21|267.81|270.28|267.88|270.15|267.75|0
1651662450000|2022-05-04 11:07:30|270.15|267.75|270.08|267.68|270.15|267.75|270.08|267.68|0
1651662480000|2022-05-04 11:08:00|270.15|267.75|270.15|267.75|270.15|267.75|270.15|267.75|0
1651662490000|2022-05-04 11:08:10|270.08|267.68|270.34|267.94|270.34|267.94|270.08|267.68|0
1651662500000|2022-05-04 11:08:20|270.21|267.81|270.28|267.88|270.28|267.88|270.21|267.81|0
1651662510000|2022-05-04 11:08:30|270.21|267.81|270.21|267.81|270.21|267.81|270.21|267.81|0
1651662520000|2022-05-04 11:08:40|270.47|268.07|270.47|268.07|270.47|268.07|270.47|268.07|0
1651662530000|2022-05-04 11:08:50|270.34|267.94|270.34|267.94|270.34|267.94|270.34|267.94|0
1651662550000|2022-05-04 11:09:10|270.28|267.88|270.08|267.68|270.28|267.88|270.08|267.68|0
1651662570000|2022-05-04 11:09:30|270.02|267.62|270.08|267.68|270.08|267.68|270.02|267.62|0
1651662580000|2022-05-04 11:09:40|270.21|267.81|270.34|267.94|270.34|267.94|270.21|267.81|0
1651662590000|2022-05-04 11:09:50|270.41|268.01|270.28|267.88|270.41|268.01|270.28|267.88|0
1651662600000|2022-05-04 11:10:00|270.34|267.94|270.41|268.01|270.41|268.01|270.34|267.94|0
1651662610000|2022-05-04 11:10:10|270.47|268.07|270.6|268.2|270.6|268.2|270.47|268.07|0
1651662620000|2022-05-04 11:10:20|270.53|268.13|270.47|268.07|270.53|268.13|270.47|268.07|0
1651662630000|2022-05-04 11:10:30|270.6|268.2|270.47|268.07|270.6|268.2|270.47|268.07|0
1651662640000|2022-05-04 11:10:40|270.6|268.2|270.34|267.94|270.6|268.2|270.34|267.94|0
1651662650000|2022-05-04 11:10:50|270.47|268.07|270.41|268.01|270.47|268.07|270.41|268.01|0
1651662660000|2022-05-04 11:11:00|270.34|267.94|270.47|268.07|270.47|268.07|270.34|267.94|0
1651662670000|2022-05-04 11:11:10|270.34|267.94|270.34|267.94|270.34|267.94|270.34|267.94|0
1651662680000|2022-05-04 11:11:20|270.41|268.01|270.34|267.94|270.47|268.07|270.34|267.94|0
1651662690000|2022-05-04 11:11:30|270.41|268.01|270.41|268.01|270.41|268.01|270.41|268.01|0
1651662700000|2022-05-04 11:11:40|270.34|267.94|270.21|267.81|270.34|267.94|270.21|267.81|0
1651662710000|2022-05-04 11:11:50|270.28|267.88|270.41|268.01|270.41|268.01|270.28|267.88|0
1651662720000|2022-05-04 11:12:00|270.47|268.07|270.47|268.07|270.47|268.07|270.47|268.07|0
1651662730000|2022-05-04 11:12:10|270.34|267.94|270.21|267.81|270.34|267.94|270.21|267.81|0
1651662760000|2022-05-04 11:12:40|270.08|267.68|270.08|267.68|270.08|267.68|270.08|267.68|0
1651662770000|2022-05-04 11:12:50|269.95|267.55|269.89|267.49|269.95|267.55|269.89|267.49|0
1651662780000|2022-05-04 11:13:00|269.95|267.55|270.08|267.68|270.08|267.68|269.95|267.55|0
1651662800000|2022-05-04 11:13:20|269.95|267.55|269.95|267.55|269.95|267.55|269.95|267.55|0
1651662810000|2022-05-04 11:13:30|269.83|267.43|269.83|267.43|269.83|267.43|269.83|267.43|0
1651662820000|2022-05-04 11:13:40|269.7|267.3|269.83|267.43|269.83|267.43|269.7|267.3|0
1651662830000|2022-05-04 11:13:50|269.7|267.3|269.82|267.42|269.82|267.42|269.7|267.3|0
1651662840000|2022-05-04 11:14:00|269.7|267.3|269.7|267.3|269.7|267.3|269.7|267.3|0
1651662870000|2022-05-04 11:14:30|269.44|267.04|269.44|267.04|269.44|267.04|269.31|266.91|0
1651662880000|2022-05-04 11:14:40|269.51|267.11|269.51|267.11|269.51|267.11|269.51|267.11|0
1651662890000|2022-05-04 11:14:50|269.57|267.17|269.7|267.3|269.7|267.3|269.57|267.17|0
1651662900000|2022-05-04 11:15:00|269.57|267.17|269.31|266.91|269.57|267.17|269.31|266.91|0
1651662910000|2022-05-04 11:15:10|269.57|267.17|269.44|267.04|269.57|267.17|269.44|267.04|0
1651662920000|2022-05-04 11:15:20|269.51|267.11|269.38|266.98|269.51|267.11|269.38|266.98|0
1651662930000|2022-05-04 11:15:30|269.18|266.78|269.18|266.78|269.18|266.78|269.18|266.78|0
1651662940000|2022-05-04 11:15:40|269.06|266.66|269.18|266.78|269.18|266.78|269.06|266.66|0
1651662950000|2022-05-04 11:15:50|269.12|266.72|269.06|266.66|269.12|266.72|269.06|266.66|0
1651662960000|2022-05-04 11:16:00|268.93|266.53|268.93|266.53|268.93|266.53|268.8|266.4|0
1651662970000|2022-05-04 11:16:10|269.06|266.66|268.93|266.53|269.06|266.66|268.93|266.53|0
1651662980000|2022-05-04 11:16:20|269.18|266.78|269.18|266.78|269.18|266.78|269.18|266.78|0
1651663000000|2022-05-04 11:16:40|269.06|266.66|268.93|266.53|269.06|266.66|268.93|266.53|0
1651663010000|2022-05-04 11:16:50|269.06|266.66|269.06|266.66|269.06|266.66|269.06|266.66|0
1651663020000|2022-05-04 11:17:00|268.93|266.53|268.8|266.4|268.93|266.53|268.8|266.4|0
1651663030000|2022-05-04 11:17:10|268.93|266.53|268.93|266.53|269.06|266.66|268.93|266.53|0
1651663040000|2022-05-04 11:17:20|268.87|266.47|268.93|266.53|268.93|266.53|268.8|266.4|0
1651663050000|2022-05-04 11:17:30|269.05|266.65|269.05|266.65|269.05|266.65|269.05|266.65|0
1651663060000|2022-05-04 11:17:40|269.18|266.78|268.99|266.59|269.18|266.78|268.99|266.59|0
1651663070000|2022-05-04 11:17:50|268.93|266.53|269.05|266.65|269.05|266.65|268.93|266.53|0
1651663080000|2022-05-04 11:18:00|268.93|266.53|269.05|266.65|269.05|266.65|268.93|266.53|0
1651663090000|2022-05-04 11:18:10|268.93|266.53|268.93|266.53|268.93|266.53|268.93|266.53|0
1651663100000|2022-05-04 11:18:20|268.8|266.4|268.8|266.4|268.8|266.4|268.8|266.4|0
1651663120000|2022-05-04 11:18:40|268.93|266.53|268.93|266.53|268.93|266.53|268.93|266.53|0
1651663130000|2022-05-04 11:18:50|269.31|266.91|269.18|266.78|269.31|266.91|269.18|266.78|0
1651663140000|2022-05-04 11:19:00|269.12|266.72|268.8|266.4|269.12|266.72|268.8|266.4|0
1651663150000|2022-05-04 11:19:10|268.67|266.27|268.8|266.4|268.8|266.4|268.67|266.27|0
1651663170000|2022-05-04 11:19:30|268.93|266.53|269.05|266.65|269.05|266.65|268.93|266.53|0
1651663180000|2022-05-04 11:19:40|269.18|266.78|269.18|266.78|269.18|266.78|269.18|266.78|0
1651663190000|2022-05-04 11:19:50|269.05|266.65|268.99|266.59|269.05|266.65|268.99|266.59|0
1651663200000|2022-05-04 11:20:00|268.93|266.53|268.8|266.4|268.93|266.53|268.74|266.34|0
1651663210000|2022-05-04 11:20:10|268.67|266.27|268.67|266.27|268.67|266.27|268.54|266.14|0
1651663220000|2022-05-04 11:20:20|268.8|266.4|268.93|266.53|268.93|266.53|268.8|266.4|0
1651663230000|2022-05-04 11:20:30|268.99|266.59|268.93|266.53|268.99|266.59|268.93|266.53|0
1651663240000|2022-05-04 11:20:40|269.05|266.65|268.93|266.53|269.05|266.65|268.93|266.53|0
1651663250000|2022-05-04 11:20:50|268.8|266.4|268.8|266.4|268.8|266.4|268.8|266.4|0
1651663260000|2022-05-04 11:21:00|268.74|266.34|268.8|266.4|268.8|266.4|268.67|266.27|0
1651663270000|2022-05-04 11:21:10|268.74|266.34|268.54|266.14|268.74|266.34|268.54|266.14|0
1651663280000|2022-05-04 11:21:20|268.67|266.27|268.8|266.4|268.8|266.4|268.67|266.27|0
1651663290000|2022-05-04 11:21:30|268.67|266.27|268.67|266.27|268.67|266.27|268.67|266.27|0
1651663320000|2022-05-04 11:22:00|268.54|266.14|268.29|265.89|268.54|266.14|268.29|265.89|0
1651663330000|2022-05-04 11:22:10|268.41|266.01|268.29|265.89|268.41|266.01|268.29|265.89|0
1651663360000|2022-05-04 11:22:40|268.41|266.01|268.41|266.01|268.41|266.01|268.41|266.01|0
1651663380000|2022-05-04 11:23:00|268.35|265.95|268.16|265.76|268.35|265.95|268.16|265.76|0
1651663390000|2022-05-04 11:23:10|268.03|265.63|268.03|265.63|268.03|265.63|268.03|265.63|0
1651663400000|2022-05-04 11:23:20|267.9|265.5|268.03|265.63|268.03|265.63|267.9|265.5|0
1651663410000|2022-05-04 11:23:30|268.16|265.76|267.97|265.57|268.16|265.76|267.97|265.57|0
1651663420000|2022-05-04 11:23:40|267.9|265.5|267.14|264.74|267.9|265.5|267.14|264.74|0
1651663430000|2022-05-04 11:23:50|267.08|264.68|267.39|264.99|267.39|264.99|267.08|264.68|0
1651663440000|2022-05-04 11:24:00|267.59|265.19|267.65|265.25|267.65|265.25|267.59|265.19|0
1651663450000|2022-05-04 11:24:10|267.52|265.12|267.39|264.99|267.59|265.19|267.39|264.99|0
1651663460000|2022-05-04 11:24:20|267.52|265.12|267.52|265.12|267.52|265.12|267.52|265.12|0
1651663470000|2022-05-04 11:24:30|267.46|265.06|267.39|264.99|267.52|265.12|267.39|264.99|0
1651663480000|2022-05-04 11:24:40|267.2|264.8|267.27|264.87|267.27|264.87|267.2|264.8|0
1651663490000|2022-05-04 11:24:50|267.2|264.8|267.26|264.86|267.26|264.86|267.2|264.8|0
1651663500000|2022-05-04 11:25:00|267.2|264.8|267.26|264.86|267.26|264.86|267.14|264.74|0
1651663520000|2022-05-04 11:25:20|267.2|264.8|267.14|264.74|267.2|264.8|267.14|264.74|0
1651663530000|2022-05-04 11:25:30|267.01|264.61|266.95|264.55|267.01|264.61|266.95|264.55|0
1651663540000|2022-05-04 11:25:40|266.76|264.36|266.88|264.48|266.88|264.48|266.63|264.23|0
1651663560000|2022-05-04 11:26:00|267.01|264.61|267.26|264.86|267.26|264.86|267.01|264.61|0
1651663570000|2022-05-04 11:26:10|267.39|264.99|267.39|264.99|267.39|264.99|267.39|264.99|0
1651663580000|2022-05-04 11:26:20|267.26|264.86|267.26|264.86|267.26|264.86|267.26|264.86|0
1651663590000|2022-05-04 11:26:30|267.14|264.74|267.14|264.74|267.14|264.74|267.14|264.74|0
1651663600000|2022-05-04 11:26:40|267.01|264.61|266.76|264.36|267.01|264.61|266.76|264.36|0
1651663620000|2022-05-04 11:27:00|266.88|264.48|266.82|264.42|266.88|264.48|266.82|264.42|0
1651663630000|2022-05-04 11:27:10|266.76|264.36|267.01|264.61|267.01|264.61|266.76|264.36|0
1651663640000|2022-05-04 11:27:20|267.14|264.74|267.14|264.74|267.14|264.74|267.14|264.74|0
1651663650000|2022-05-04 11:27:30|267.26|264.86|267.14|264.74|267.26|264.86|267.14|264.74|0
1651663670000|2022-05-04 11:27:50|267.26|264.86|267.26|264.86|267.26|264.86|267.26|264.86|0
1651663680000|2022-05-04 11:28:00|267.39|264.99|267.26|264.86|267.39|264.99|267.26|264.86|0
1651663690000|2022-05-04 11:28:10|267.52|265.12|267.52|265.12|267.52|265.12|267.52|265.12|0
1651663700000|2022-05-04 11:28:20|267.39|264.99|267.52|265.12|267.52|265.12|267.39|264.99|0
1651663710000|2022-05-04 11:28:30|267.46|265.06|267.39|264.99|267.46|265.06|267.39|264.99|0
1651663750000|2022-05-04 11:29:10|267.33|264.93|267.14|264.74|267.33|264.93|267.14|264.74|0
1651663760000|2022-05-04 11:29:20|267.2|264.8|267.14|264.74|267.2|264.8|267.14|264.74|0
1651663770000|2022-05-04 11:29:30|267.01|264.61|267.01|264.61|267.01|264.61|267.01|264.61|0
1651663780000|2022-05-04 11:29:40|266.95|264.55|266.95|264.55|266.95|264.55|266.95|264.55|0
1651663790000|2022-05-04 11:29:50|266.88|264.48|267.01|264.61|267.01|264.61|266.88|264.48|0
1651663800000|2022-05-04 11:30:00|266.88|264.48|266.88|264.48|266.95|264.55|266.88|264.48|0
1651663810000|2022-05-04 11:30:10|267.13|264.73|267.13|264.73|267.13|264.73|267.13|264.73|0
1651663830000|2022-05-04 11:30:30|267.01|264.61|267.13|264.73|267.13|264.73|267.01|264.61|0
1651663860000|2022-05-04 11:31:00|267.2|264.8|267.33|264.93|267.33|264.93|267.2|264.8|0
1651663870000|2022-05-04 11:31:10|267.13|264.73|267.26|264.86|267.26|264.86|267.13|264.73|0
1651663890000|2022-05-04 11:31:30|267.13|264.73|267.26|264.86|267.26|264.86|267.13|264.73|0
1651663900000|2022-05-04 11:31:40|267.13|264.73|267.26|264.86|267.26|264.86|267.13|264.73|0
1651663920000|2022-05-04 11:32:00|267.13|264.73|267.13|264.73|267.13|264.73|266.88|264.48|0
1651663930000|2022-05-04 11:32:10|267.01|264.61|267.13|264.73|267.13|264.73|267.01|264.61|0
1651663940000|2022-05-04 11:32:20|267.01|264.61|267.01|264.61|267.01|264.61|267.01|264.61|0
1651663950000|2022-05-04 11:32:30|267.13|264.73|267.13|264.73|267.13|264.73|267.13|264.73|0
1651663970000|2022-05-04 11:32:50|267.07|264.67|267.13|264.73|267.13|264.73|267.01|264.61|0
1651663980000|2022-05-04 11:33:00|267.2|264.8|267.26|264.86|267.26|264.86|267.2|264.8|0
1651663990000|2022-05-04 11:33:10|267.01|264.61|267.01|264.61|267.01|264.61|267.01|264.61|0
1651664010000|2022-05-04 11:33:30|266.88|264.48|266.82|264.42|266.88|264.48|266.75|264.35|0
1651664020000|2022-05-04 11:33:40|266.88|264.48|267.13|264.73|267.13|264.73|266.82|264.42|0
1651664030000|2022-05-04 11:33:50|267.07|264.67|267.07|264.67|267.13|264.73|267.07|264.67|0
1651664040000|2022-05-04 11:34:00|267.13|264.73|267.01|264.61|267.13|264.73|267.01|264.61|0
1651664050000|2022-05-04 11:34:10|267|264.6|267.07|264.67|267.07|264.67|267|264.6|0
1651664060000|2022-05-04 11:34:20|267|264.6|266.94|264.54|267|264.6|266.94|264.54|0
1651664070000|2022-05-04 11:34:30|266.88|264.48|266.88|264.48|266.88|264.48|266.88|264.48|0
1651664080000|2022-05-04 11:34:40|266.62|264.22|266.75|264.35|266.75|264.35|266.62|264.22|0
1651664090000|2022-05-04 11:34:50|266.88|264.48|266.88|264.48|266.88|264.48|266.88|264.48|0
1651664100000|2022-05-04 11:35:00|267|264.6|266.88|264.48|267|264.6|266.88|264.48|0
1651664110000|2022-05-04 11:35:10|267|264.6|266.88|264.48|267|264.6|266.88|264.48|0
1651664120000|2022-05-04 11:35:20|267|264.6|267.26|264.86|267.26|264.86|266.94|264.54|0
1651664130000|2022-05-04 11:35:30|267.39|264.99|267.32|264.92|267.39|264.99|267.26|264.86|0
1651664140000|2022-05-04 11:35:40|267.26|264.86|267.64|265.24|267.64|265.24|267.26|264.86|0
1651664150000|2022-05-04 11:35:50|267.71|265.31|267.77|265.37|267.77|265.37|267.71|265.31|0
1651664160000|2022-05-04 11:36:00|267.89|265.49|267.71|265.31|267.89|265.49|267.64|265.24|0
1651664170000|2022-05-04 11:36:10|267.77|265.37|267.77|265.37|267.89|265.49|267.77|265.37|0
1651664180000|2022-05-04 11:36:20|267.71|265.31|267.71|265.31|267.71|265.31|267.64|265.24|0
1651664190000|2022-05-04 11:36:30|267.64|265.24|267.64|265.24|267.64|265.24|267.51|265.11|0
1651664200000|2022-05-04 11:36:40|267.51|265.11|267.64|265.24|267.64|265.24|267.39|264.99|0
1651664220000|2022-05-04 11:37:00|267.51|265.11|267.51|265.11|267.51|265.11|267.51|265.11|0
1651664240000|2022-05-04 11:37:20|267.45|265.05|267.45|265.05|267.45|265.05|267.45|265.05|0
1651664250000|2022-05-04 11:37:30|267.51|265.11|267.45|265.05|267.51|265.11|267.26|264.86|0
1651664260000|2022-05-04 11:37:40|267.13|264.73|267.26|264.86|267.26|264.86|267.13|264.73|0
1651664270000|2022-05-04 11:37:50|267.2|264.8|267.26|264.86|267.26|264.86|267.2|264.8|0
1651664320000|2022-05-04 11:38:40|267.2|264.8|267.2|264.8|267.2|264.8|267.2|264.8|0
1651664330000|2022-05-04 11:38:50|267.13|264.73|267.2|264.8|267.26|264.86|267.13|264.73|0
1651664340000|2022-05-04 11:39:00|267.13|264.73|267.26|264.86|267.26|264.86|267.13|264.73|0
1651664360000|2022-05-04 11:39:20|267.58|265.18|267.26|264.86|267.58|265.18|267.26|264.86|0
1651664370000|2022-05-04 11:39:30|267.2|264.8|267.51|265.11|267.51|265.11|267.13|264.73|0
1651664380000|2022-05-04 11:39:40|267.58|265.18|267.7|265.3|267.7|265.3|267.58|265.18|0
1651664390000|2022-05-04 11:39:50|267.64|265.24|267.64|265.24|267.64|265.24|267.64|265.24|0
1651664400000|2022-05-04 11:40:00|267.77|265.37|267.77|265.37|267.77|265.37|267.77|265.37|0
1651664410000|2022-05-04 11:40:10|267.89|265.49|267.76|265.36|268.02|265.62|267.76|265.36|0
1651664420000|2022-05-04 11:40:20|267.64|265.24|267.51|265.11|267.64|265.24|267.51|265.11|0
1651664440000|2022-05-04 11:40:40|267.64|265.24|267.64|265.24|267.64|265.24|267.64|265.24|0
1651664450000|2022-05-04 11:40:50|267.76|265.36|267.76|265.36|267.83|265.43|267.76|265.36|0
1651664460000|2022-05-04 11:41:00|267.64|265.24|267.83|265.43|267.83|265.43|267.64|265.24|0
1651664470000|2022-05-04 11:41:10|267.89|265.49|267.7|265.3|267.89|265.49|267.7|265.3|0
1651664480000|2022-05-04 11:41:20|267.64|265.24|267.64|265.24|267.76|265.36|267.64|265.24|0
1651664490000|2022-05-04 11:41:30|267.76|265.36|267.76|265.36|267.76|265.36|267.76|265.36|0
1651664510000|2022-05-04 11:41:50|267.64|265.24|267.7|265.3|267.7|265.3|267.64|265.24|0
1651664520000|2022-05-04 11:42:00|267.64|265.24|267.64|265.24|267.64|265.24|267.64|265.24|0
1651664530000|2022-05-04 11:42:10|267.7|265.3|267.64|265.24|267.7|265.3|267.64|265.24|0
1651664540000|2022-05-04 11:42:20|267.7|265.3|267.76|265.36|267.76|265.36|267.7|265.3|0
1651664550000|2022-05-04 11:42:30|267.7|265.3|267.7|265.3|267.7|265.3|267.7|265.3|0
1651664560000|2022-05-04 11:42:40|267.76|265.36|267.89|265.49|267.89|265.49|267.76|265.36|0
1651664570000|2022-05-04 11:42:50|267.76|265.36|267.76|265.36|267.76|265.36|267.76|265.36|0
1651664580000|2022-05-04 11:43:00|267.89|265.49|267.89|265.49|267.89|265.49|267.76|265.36|0
1651664590000|2022-05-04 11:43:10|267.83|265.43|267.76|265.36|267.83|265.43|267.76|265.36|0
1651664600000|2022-05-04 11:43:20|267.83|265.43|267.76|265.36|267.83|265.43|267.76|265.36|0
1651664610000|2022-05-04 11:43:30|267.83|265.43|267.89|265.49|267.89|265.49|267.83|265.43|0
1651664620000|2022-05-04 11:43:40|268.02|265.62|268.27|265.87|268.4|266|268.02|265.62|0
1651664630000|2022-05-04 11:43:50|268.4|266|268.4|266|268.47|266.07|268.34|265.94|0
1651664640000|2022-05-04 11:44:00|268.53|266.13|268.53|266.13|268.53|266.13|268.53|266.13|0
1651664650000|2022-05-04 11:44:10|268.47|266.07|268.47|266.07|268.47|266.07|268.47|266.07|0
1651664660000|2022-05-04 11:44:20|268.53|266.13|268.4|266|268.53|266.13|268.4|266|0
1651664670000|2022-05-04 11:44:30|268.27|265.87|268.4|266|268.4|266|268.27|265.87|0
1651664680000|2022-05-04 11:44:40|268.53|266.13|268.53|266.13|268.53|266.13|268.53|266.13|0
1651664690000|2022-05-04 11:44:50|268.4|266|268.4|266|268.4|266|268.4|266|0
1651664700000|2022-05-04 11:45:00|268.27|265.87|268.4|266|268.4|266|268.27|265.87|0
1651664710000|2022-05-04 11:45:10|268.47|266.07|268.53|266.13|268.53|266.13|268.4|266|0
1651664730000|2022-05-04 11:45:30|268.59|266.19|268.59|266.19|268.59|266.19|268.53|266.13|0
1651664740000|2022-05-04 11:45:40|268.53|266.13|268.53|266.13|268.53|266.13|268.53|266.13|0
1651664750000|2022-05-04 11:45:50|268.66|266.26|268.53|266.13|268.66|266.26|268.53|266.13|0
1651664760000|2022-05-04 11:46:00|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1651664770000|2022-05-04 11:46:10|268.53|266.13|268.53|266.13|268.53|266.13|268.53|266.13|0
1651664780000|2022-05-04 11:46:20|268.4|266|268.27|265.87|268.4|266|268.27|265.87|0
1651664800000|2022-05-04 11:46:40|268.14|265.74|268.14|265.74|268.14|265.74|268.14|265.74|0
1651664810000|2022-05-04 11:46:50|268.08|265.68|268.02|265.62|268.08|265.68|268.02|265.62|0
1651664820000|2022-05-04 11:47:00|268.14|265.74|268.14|265.74|268.27|265.87|268.14|265.74|0
1651664830000|2022-05-04 11:47:10|268.27|265.87|268.27|265.87|268.27|265.87|268.27|265.87|0
1651664850000|2022-05-04 11:47:30|268.4|266|268.27|265.87|268.4|266|268.27|265.87|0
1651664860000|2022-05-04 11:47:40|268.4|266|268.4|266|268.4|266|268.4|266|0
1651664880000|2022-05-04 11:48:00|268.34|265.94|268.21|265.81|268.34|265.94|268.21|265.81|0
1651664890000|2022-05-04 11:48:10|268.27|265.87|268.14|265.74|268.27|265.87|268.14|265.74|0
1651664900000|2022-05-04 11:48:20|268.27|265.87|268.27|265.87|268.27|265.87|268.27|265.87|0
1651664910000|2022-05-04 11:48:30|268.14|265.74|268.27|265.87|268.34|265.94|268.14|265.74|0
1651664930000|2022-05-04 11:48:50|268.4|266|268.27|265.87|268.4|266|268.27|265.87|0
1651664970000|2022-05-04 11:49:30|268.53|266.13|268.53|266.13|268.65|266.25|268.53|266.13|0
1651664980000|2022-05-04 11:49:40|268.52|266.12|268.52|266.12|268.52|266.12|268.52|266.12|0
1651665000000|2022-05-04 11:50:00|268.4|266|268.52|266.12|268.52|266.12|268.4|266|0
1651665010000|2022-05-04 11:50:10|268.4|266|268.52|266.12|268.52|266.12|268.27|265.87|0
1651665050000|2022-05-04 11:50:50|268.65|266.25|268.65|266.25|268.65|266.25|268.52|266.12|0
1651665070000|2022-05-04 11:51:10|268.78|266.38|268.78|266.38|268.78|266.38|268.78|266.38|0
1651665100000|2022-05-04 11:51:40|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1651665120000|2022-05-04 11:52:00|268.52|266.12|268.4|266|268.52|266.12|268.4|266|0
1651665150000|2022-05-04 11:52:30|268.27|265.87|268.27|265.87|268.27|265.87|268.27|265.87|0
1651665160000|2022-05-04 11:52:40|269.29|266.89|268.52|266.12|269.29|266.89|268.27|265.87|0
1651665170000|2022-05-04 11:52:50|268.4|266|269.29|266.89|269.29|266.89|268.4|266|0
1651665180000|2022-05-04 11:53:00|269.42|267.02|269.42|267.02|269.42|267.02|269.42|267.02|0
1651665190000|2022-05-04 11:53:10|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1651665200000|2022-05-04 11:53:20|269.42|267.02|269.67|267.27|269.67|267.27|269.42|267.02|0
1651665210000|2022-05-04 11:53:30|269.8|267.4|269.8|267.4|269.8|267.4|269.67|267.27|0
1651665230000|2022-05-04 11:53:50|269.93|267.53|269.93|267.53|269.93|267.53|269.8|267.4|0
1651665240000|2022-05-04 11:54:00|269.8|267.4|269.67|267.27|269.8|267.4|269.67|267.27|0
1651665250000|2022-05-04 11:54:10|269.8|267.4|269.8|267.4|269.8|267.4|269.67|267.27|0
1651665270000|2022-05-04 11:54:30|269.67|267.27|269.67|267.27|269.67|267.27|269.67|267.27|0
1651665300000|2022-05-04 11:55:00|269.54|267.14|269.67|267.27|269.67|267.27|269.54|267.14|0
1651665310000|2022-05-04 11:55:10|269.74|267.34|269.8|267.4|269.8|267.4|269.74|267.34|0
1651665320000|2022-05-04 11:55:20|269.67|267.27|269.67|267.27|269.67|267.27|269.67|267.27|0
1651665330000|2022-05-04 11:55:30|269.54|267.14|269.67|267.27|269.67|267.27|269.54|267.14|0
1651665340000|2022-05-04 11:55:40|269.8|267.4|269.67|267.27|269.8|267.4|269.67|267.27|0
1651665370000|2022-05-04 11:56:10|269.8|267.4|269.74|267.34|269.8|267.4|269.74|267.34|0
1651665380000|2022-05-04 11:56:20|269.67|267.27|269.61|267.21|269.67|267.27|269.61|267.21|0
1651665390000|2022-05-04 11:56:30|269.67|267.27|269.67|267.27|269.67|267.27|269.67|267.27|0
1651665400000|2022-05-04 11:56:40|269.61|267.21|269.67|267.27|269.67|267.27|269.54|267.14|0
1651665420000|2022-05-04 11:57:00|269.74|267.34|269.8|267.4|269.8|267.4|269.67|267.27|0
1651665430000|2022-05-04 11:57:10|269.93|267.53|269.93|267.53|269.93|267.53|269.93|267.53|0
1651665440000|2022-05-04 11:57:20|269.8|267.4|269.8|267.4|269.8|267.4|269.8|267.4|0
1651665480000|2022-05-04 11:58:00|269.67|267.27|269.8|267.4|269.8|267.4|269.67|267.27|0
1651665490000|2022-05-04 11:58:10|269.67|267.27|269.54|267.14|269.67|267.27|269.54|267.14|0
1651665510000|2022-05-04 11:58:30|269.48|267.08|269.48|267.08|269.48|267.08|269.48|267.08|0
1651665520000|2022-05-04 11:58:40|269.54|267.14|269.8|267.4|269.8|267.4|269.54|267.14|0
1651665530000|2022-05-04 11:58:50|269.93|267.53|269.93|267.53|269.93|267.53|269.93|267.53|0
1651665540000|2022-05-04 11:59:00|269.8|267.4|269.8|267.4|269.8|267.4|269.8|267.4|0
1651665550000|2022-05-04 11:59:10|269.67|267.27|269.67|267.27|269.67|267.27|269.67|267.27|0
1651665600000|2022-05-04 12:00:00|269.54|267.14|269.41|267.01|269.54|267.14|269.41|267.01|0
1651665610000|2022-05-04 12:00:10|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1651665620000|2022-05-04 12:00:20|269.41|267.01|269.41|267.01|269.41|267.01|269.41|267.01|0
1651665640000|2022-05-04 12:00:40|269.28|266.88|269.16|266.76|269.28|266.88|269.16|266.76|0
1651665650000|2022-05-04 12:00:50|269.1|266.7|269.03|266.63|269.1|266.7|269.03|266.63|0
1651665660000|2022-05-04 12:01:00|269.16|266.76|269.16|266.76|269.16|266.76|269.16|266.76|0
1651665670000|2022-05-04 12:01:10|269.28|266.88|269.35|266.95|269.35|266.95|269.28|266.88|0
1651665680000|2022-05-04 12:01:20|269.28|266.88|269.16|266.76|269.28|266.88|269.16|266.76|0
1651665690000|2022-05-04 12:01:30|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1651665700000|2022-05-04 12:01:40|269.16|266.76|269.22|266.82|269.28|266.88|269.16|266.76|0
1651665710000|2022-05-04 12:01:50|269.28|266.88|269.22|266.82|269.28|266.88|269.22|266.82|0
1651665720000|2022-05-04 12:02:00|269.03|266.63|269.03|266.63|269.03|266.63|269.03|266.63|0
1651665730000|2022-05-04 12:02:10|268.97|266.57|268.9|266.5|269.03|266.63|268.9|266.5|0
1651665740000|2022-05-04 12:02:20|268.64|266.24|268.77|266.37|268.9|266.5|268.64|266.24|0
1651665750000|2022-05-04 12:02:30|268.64|266.24|268.77|266.37|268.9|266.5|268.64|266.24|0
1651665760000|2022-05-04 12:02:40|268.9|266.5|269.03|266.63|269.03|266.63|268.77|266.37|0
1651665780000|2022-05-04 12:03:00|268.97|266.57|269.03|266.63|269.03|266.63|268.97|266.57|0
1651665790000|2022-05-04 12:03:10|268.9|266.5|269.16|266.76|269.16|266.76|268.9|266.5|0
1651665800000|2022-05-04 12:03:20|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1651665810000|2022-05-04 12:03:30|269.16|266.76|269.16|266.76|269.16|266.76|269.16|266.76|0
1651665820000|2022-05-04 12:03:40|269.28|266.88|269.35|266.95|269.41|267.01|269.28|266.88|0
1651665830000|2022-05-04 12:03:50|269.41|267.01|269.15|266.75|269.41|267.01|269.15|266.75|0
1651665840000|2022-05-04 12:04:00|269.28|266.88|269.28|266.88|269.28|266.88|269.15|266.75|0
1651665850000|2022-05-04 12:04:10|269.15|266.75|269.15|266.75|269.15|266.75|269.15|266.75|0
1651665860000|2022-05-04 12:04:20|269.03|266.63|269.03|266.63|269.03|266.63|269.03|266.63|0
1651665870000|2022-05-04 12:04:30|268.9|266.5|269.03|266.63|269.03|266.63|268.9|266.5|0
1651665890000|2022-05-04 12:04:50|269.15|266.75|269.03|266.63|269.15|266.75|269.03|266.63|0
1651665900000|2022-05-04 12:05:00|268.9|266.5|269.03|266.63|269.03|266.63|268.9|266.5|0
1651665910000|2022-05-04 12:05:10|268.9|266.5|268.9|266.5|268.9|266.5|268.9|266.5|0
1651665920000|2022-05-04 12:05:20|268.77|266.37|268.77|266.37|268.77|266.37|268.77|266.37|0
1651665940000|2022-05-04 12:05:40|268.64|266.24|268.52|266.12|268.64|266.24|268.52|266.12|0
1651665950000|2022-05-04 12:05:50|268.64|266.24|268.58|266.18|268.64|266.24|268.58|266.18|0
1651665960000|2022-05-04 12:06:00|268.52|266.12|268.52|266.12|268.64|266.24|268.52|266.12|0
1651665970000|2022-05-04 12:06:10|268.51|266.11|268.45|266.05|268.51|266.11|268.45|266.05|0
1651665980000|2022-05-04 12:06:20|268.51|266.11|268.51|266.11|268.51|266.11|268.51|266.11|0
1651665990000|2022-05-04 12:06:30|268.45|266.05|268.39|265.99|268.45|266.05|268.39|265.99|0
1651666000000|2022-05-04 12:06:40|268.26|265.86|268.39|265.99|268.39|265.99|268.26|265.86|0
1651666020000|2022-05-04 12:07:00|268.33|265.93|268.26|265.86|268.33|265.93|268.26|265.86|0
1651666040000|2022-05-04 12:07:20|268.39|265.99|268.39|265.99|268.39|265.99|268.39|265.99|0
1651666050000|2022-05-04 12:07:30|268.26|265.86|268.26|265.86|268.26|265.86|268.2|265.8|0
1651666060000|2022-05-04 12:07:40|268.13|265.73|268.13|265.73|268.13|265.73|268.13|265.73|0
1651666070000|2022-05-04 12:07:50|268.07|265.67|268.13|265.73|268.13|265.73|268.07|265.67|0
1651666080000|2022-05-04 12:08:00|268.26|265.86|268.26|265.86|268.26|265.86|268.13|265.73|0
1651666110000|2022-05-04 12:08:30|268.39|265.99|268.39|265.99|268.51|266.11|268.39|265.99|0
1651666120000|2022-05-04 12:08:40|268.51|266.11|268.51|266.11|268.51|266.11|268.51|266.11|0
1651666130000|2022-05-04 12:08:50|268.39|265.99|268.64|266.24|268.64|266.24|268.26|265.86|0
1651666150000|2022-05-04 12:09:10|268.77|266.37|268.64|266.24|268.77|266.37|268.64|266.24|0
1651666170000|2022-05-04 12:09:30|268.58|266.18|268.51|266.11|268.58|266.18|268.51|266.11|0
1651666180000|2022-05-04 12:09:40|268.45|266.05|268.45|266.05|268.51|266.11|268.39|265.99|0
1651666190000|2022-05-04 12:09:50|268.51|266.11|268.51|266.11|268.51|266.11|268.51|266.11|0
1651666200000|2022-05-04 12:10:00|268.39|265.99|268.26|265.86|268.51|266.11|268.26|265.86|0
1651666210000|2022-05-04 12:10:10|268.39|265.99|268.38|265.98|268.39|265.99|268.38|265.98|0
1651666220000|2022-05-04 12:10:20|268.32|265.92|268.38|265.98|268.38|265.98|268.32|265.92|0
1651666230000|2022-05-04 12:10:30|268.26|265.86|268.38|265.98|268.38|265.98|268.26|265.86|0
1651666250000|2022-05-04 12:10:50|268.45|266.05|268.64|266.24|268.64|266.24|268.45|266.05|0
1651666270000|2022-05-04 12:11:10|268.51|266.11|268.51|266.11|268.51|266.11|268.51|266.11|0
1651666280000|2022-05-04 12:11:20|269.66|267.26|269.41|267.01|269.66|267.26|269.41|267.01|0
1651666290000|2022-05-04 12:11:30|269.53|267.13|269.41|267.01|269.53|267.13|269.28|266.88|0
1651666300000|2022-05-04 12:11:40|269.53|267.13|269.41|267.01|269.53|267.13|269.41|267.01|0
1651666310000|2022-05-04 12:11:50|269.28|266.88|269.02|266.62|269.28|266.88|269.02|266.62|0
1651666320000|2022-05-04 12:12:00|269.15|266.75|269.22|266.82|269.28|266.88|269.15|266.75|0
1651666330000|2022-05-04 12:12:10|269.15|266.75|269.15|266.75|269.15|266.75|269.15|266.75|0
1651666340000|2022-05-04 12:12:20|269.09|266.69|269.15|266.75|269.15|266.75|269.02|266.62|0
1651666350000|2022-05-04 12:12:30|269.22|266.82|269.41|267.01|269.41|267.01|269.09|266.69|0
1651666360000|2022-05-04 12:12:40|269.53|267.13|269.53|267.13|269.53|267.13|269.41|267.01|0
1651666370000|2022-05-04 12:12:50|269.6|267.2|269.6|267.2|269.6|267.2|269.53|267.13|0
1651666380000|2022-05-04 12:13:00|269.53|267.13|269.66|267.26|269.66|267.26|269.53|267.13|0
1651666390000|2022-05-04 12:13:10|269.53|267.13|269.53|267.13|269.53|267.13|269.53|267.13|0
1651666410000|2022-05-04 12:13:30|269.22|266.82|269.22|266.82|269.22|266.82|269.22|266.82|0
1651666420000|2022-05-04 12:13:40|269.15|266.75|269.28|266.88|269.28|266.88|269.15|266.75|0
1651666430000|2022-05-04 12:13:50|269.15|266.75|269.09|266.69|269.15|266.75|269.09|266.69|0
1651666440000|2022-05-04 12:14:00|269.02|266.62|269.02|266.62|269.02|266.62|268.96|266.56|0
1651666460000|2022-05-04 12:14:20|268.96|266.56|268.96|266.56|268.96|266.56|268.96|266.56|0
1651666470000|2022-05-04 12:14:30|268.19|265.79|268.13|265.73|268.19|265.79|268.13|265.73|0
1651666480000|2022-05-04 12:14:40|268.25|265.85|268.25|265.85|268.25|265.85|268.13|265.73|0
1651666490000|2022-05-04 12:14:50|268.38|265.98|268.51|266.11|268.51|266.11|268.38|265.98|0
1651666500000|2022-05-04 12:15:00|268.38|265.98|269.02|266.62|269.02|266.62|268.38|265.98|0
1651666510000|2022-05-04 12:15:10|269.09|266.69|269.28|266.88|269.28|266.88|268.96|266.56|0
1651666520000|2022-05-04 12:15:20|269.15|266.75|269.4|267|269.4|267|269.15|266.75|0
1651666530000|2022-05-04 12:15:30|269.28|266.88|269.02|266.62|269.28|266.88|269.02|266.62|0
1651666540000|2022-05-04 12:15:40|269.15|266.75|269.15|266.75|269.21|266.81|269.15|266.75|0
1651666550000|2022-05-04 12:15:50|269.21|266.81|269.28|266.88|269.28|266.88|269.21|266.81|0
1651666560000|2022-05-04 12:16:00|269.15|266.75|269.15|266.75|269.15|266.75|269.15|266.75|0
1651666570000|2022-05-04 12:16:10|269.28|266.88|269.4|267|269.4|267|269.28|266.88|0
1651666580000|2022-05-04 12:16:20|269.47|267.07|269.34|266.94|269.47|267.07|269.34|266.94|0
1651666590000|2022-05-04 12:16:30|269.28|266.88|269.34|266.94|269.34|266.94|269.28|266.88|0
1651666600000|2022-05-04 12:16:40|269.28|266.88|269.34|266.94|269.34|266.94|269.28|266.88|0
1651666610000|2022-05-04 12:16:50|269.4|267|269.53|267.13|269.53|267.13|269.4|267|0
1651666620000|2022-05-04 12:17:00|269.66|267.26|269.53|267.13|269.66|267.26|269.53|267.13|0
1651666630000|2022-05-04 12:17:10|269.4|267|269.27|266.87|269.4|267|269.27|266.87|0
1651666640000|2022-05-04 12:17:20|269.02|266.62|269.27|266.87|269.27|266.87|268.89|266.49|0
1651666650000|2022-05-04 12:17:30|269.15|266.75|269.09|266.69|269.15|266.75|269.09|266.69|0
1651666660000|2022-05-04 12:17:40|269.02|266.62|269.15|266.75|269.15|266.75|269.02|266.62|0
1651666680000|2022-05-04 12:18:00|269.09|266.69|269.02|266.62|269.09|266.69|269.02|266.62|0
1651666690000|2022-05-04 12:18:10|269.15|266.75|269.02|266.62|269.15|266.75|269.02|266.62|0
1651666700000|2022-05-04 12:18:20|269.15|266.75|269.15|266.75|269.15|266.75|269.15|266.75|0
1651666710000|2022-05-04 12:18:30|269.08|266.68|269.08|266.68|269.08|266.68|269.08|266.68|0
1651666720000|2022-05-04 12:18:40|269.02|266.62|269.15|266.75|269.15|266.75|269.02|266.62|0
1651666730000|2022-05-04 12:18:50|269.21|266.81|269.27|266.87|269.27|266.87|269.15|266.75|0
1651666740000|2022-05-04 12:19:00|269.15|266.75|269.21|266.81|269.21|266.81|269.15|266.75|0
1651666750000|2022-05-04 12:19:10|269.27|266.87|269.66|267.26|269.66|267.26|269.27|266.87|0
1651666760000|2022-05-04 12:19:20|269.53|267.13|269.53|267.13|269.66|267.26|269.53|267.13|0
1651666770000|2022-05-04 12:19:30|269.47|267.07|269.53|267.13|269.53|267.13|269.47|267.07|0
1651666780000|2022-05-04 12:19:40|269.47|267.07|269.47|267.07|269.47|267.07|269.47|267.07|0
1651666790000|2022-05-04 12:19:50|269.4|267|269.27|266.87|269.4|267|269.27|266.87|0
1651666800000|2022-05-04 12:20:00|269.21|266.81|269.34|266.94|269.4|267|269.21|266.81|0
1651666810000|2022-05-04 12:20:10|269.53|267.13|269.4|267|269.53|267.13|269.4|267|0
1651666820000|2022-05-04 12:20:20|269.78|267.38|269.66|267.26|269.78|267.38|269.66|267.26|0
1651666830000|2022-05-04 12:20:30|269.78|267.38|269.85|267.45|270.04|267.64|269.78|267.38|0
1651666840000|2022-05-04 12:20:40|270.11|267.71|269.91|267.51|270.11|267.71|269.91|267.51|0
1651666850000|2022-05-04 12:20:50|269.98|267.58|270.04|267.64|270.04|267.64|269.91|267.51|0
1651666860000|2022-05-04 12:21:00|269.91|267.51|270.04|267.64|270.04|267.64|269.91|267.51|0
1651666870000|2022-05-04 12:21:10|270.11|267.71|270.11|267.71|270.17|267.77|270.11|267.71|0
1651666880000|2022-05-04 12:21:20|269.91|267.51|270.3|267.9|270.3|267.9|269.91|267.51|0
1651666890000|2022-05-04 12:21:30|270.23|267.83|270.3|267.9|270.3|267.9|270.17|267.77|0
1651666900000|2022-05-04 12:21:40|270.81|268.41|270.68|268.28|270.81|268.41|270.62|268.22|0
1651666910000|2022-05-04 12:21:50|270.62|268.22|270.68|268.28|270.68|268.28|270.55|268.15|0
1651666920000|2022-05-04 12:22:00|270.62|268.22|270.68|268.28|270.68|268.28|270.55|268.15|0
1651666930000|2022-05-04 12:22:10|270.62|268.22|270.55|268.15|270.62|268.22|270.55|268.15|0
1651666940000|2022-05-04 12:22:20|270.3|267.9|270.42|268.02|270.42|268.02|270.3|267.9|0
1651666950000|2022-05-04 12:22:30|270.17|267.77|270.42|268.02|270.42|268.02|270.17|267.77|0
1651666960000|2022-05-04 12:22:40|270.36|267.96|270.17|267.77|270.42|268.02|270.17|267.77|0
1651666970000|2022-05-04 12:22:50|270.11|267.71|270.11|267.71|270.11|267.71|270.11|267.71|0
1651666980000|2022-05-04 12:23:00|270.17|267.77|269.91|267.51|270.17|267.77|269.91|267.51|0
1651666990000|2022-05-04 12:23:10|269.98|267.58|269.98|267.58|269.98|267.58|269.91|267.51|0
1651667000000|2022-05-04 12:23:20|269.91|267.51|270.04|267.64|270.11|267.71|269.91|267.51|0
1651667010000|2022-05-04 12:23:30|270.17|267.77|270.17|267.77|270.3|267.9|270.17|267.77|0
1651667020000|2022-05-04 12:23:40|270.11|267.71|270.17|267.77|270.17|267.77|270.04|267.64|0
1651667030000|2022-05-04 12:23:50|270.11|267.71|269.91|267.51|270.11|267.71|269.91|267.51|0
1651667040000|2022-05-04 12:24:00|270.04|267.64|270.17|267.77|270.17|267.77|270.04|267.64|0
1651667050000|2022-05-04 12:24:10|270.42|268.02|270.36|267.96|270.55|268.15|270.36|267.96|0
1651667060000|2022-05-04 12:24:20|270.42|268.02|270.42|268.02|270.42|268.02|270.42|268.02|0
1651667070000|2022-05-04 12:24:30|270.55|268.15|270.62|268.22|270.62|268.22|270.55|268.15|0
1651667080000|2022-05-04 12:24:40|270.68|268.28|270.62|268.22|270.68|268.28|270.62|268.22|0
1651667090000|2022-05-04 12:24:50|270.68|268.28|270.68|268.28|270.81|268.41|270.68|268.28|0
1651667100000|2022-05-04 12:25:00|270.81|268.41|270.68|268.28|270.81|268.41|270.68|268.28|0
1651667110000|2022-05-04 12:25:10|270.55|268.15|270.68|268.28|270.68|268.28|270.55|268.15|0
1651667120000|2022-05-04 12:25:20|270.81|268.41|270.81|268.41|270.81|268.41|270.81|268.41|0
1651667130000|2022-05-04 12:25:30|270.68|268.28|270.81|268.41|270.81|268.41|270.68|268.28|0
1651667140000|2022-05-04 12:25:40|270.68|268.28|270.81|268.41|270.81|268.41|270.68|268.28|0
1651667150000|2022-05-04 12:25:50|270.68|268.28|271.06|268.66|271.06|268.66|270.68|268.28|0
1651667160000|2022-05-04 12:26:00|271.19|268.79|271.19|268.79|271.19|268.79|271.06|268.66|0
1651667170000|2022-05-04 12:26:10|271.06|268.66|270.94|268.54|271.06|268.66|270.94|268.54|0
1651667180000|2022-05-04 12:26:20|270.81|268.41|270.55|268.15|270.81|268.41|270.55|268.15|0
1651667190000|2022-05-04 12:26:30|270.68|268.28|270.68|268.28|270.68|268.28|270.68|268.28|0
1651667200000|2022-05-04 12:26:40|270.81|268.41|270.81|268.41|270.81|268.41|270.81|268.41|0
1651667210000|2022-05-04 12:26:50|270.74|268.34|270.74|268.34|270.74|268.34|270.74|268.34|0
1651667220000|2022-05-04 12:27:00|270.81|268.41|271.13|268.73|271.13|268.73|270.81|268.41|0
1651667230000|2022-05-04 12:27:10|271.06|268.66|270.81|268.41|271.06|268.66|270.81|268.41|0
1651667240000|2022-05-04 12:27:20|270.93|268.53|270.81|268.41|270.93|268.53|270.81|268.41|0
1651667260000|2022-05-04 12:27:40|270.68|268.28|270.68|268.28|270.68|268.28|270.55|268.15|0
1651667270000|2022-05-04 12:27:50|270.55|268.15|270.55|268.15|270.55|268.15|270.55|268.15|0
1651667280000|2022-05-04 12:28:00|270.68|268.28|270.62|268.22|270.68|268.28|270.55|268.15|0
1651667290000|2022-05-04 12:28:10|270.55|268.15|270.68|268.28|270.68|268.28|270.55|268.15|0
1651667310000|2022-05-04 12:28:30|270.81|268.41|270.81|268.41|270.81|268.41|270.81|268.41|0
1651667320000|2022-05-04 12:28:40|270.93|268.53|270.93|268.53|270.93|268.53|270.93|268.53|0
1651667330000|2022-05-04 12:28:50|270.81|268.41|270.81|268.41|270.81|268.41|270.81|268.41|0
1651667340000|2022-05-04 12:29:00|270.74|268.34|270.68|268.28|270.74|268.34|270.68|268.28|0
1651667350000|2022-05-04 12:29:10|270.55|268.15|270.42|268.02|270.55|268.15|270.42|268.02|0
1651667360000|2022-05-04 12:29:20|270.29|267.89|270.29|267.89|270.29|267.89|270.29|267.89|0
1651667370000|2022-05-04 12:29:30|270.16|267.76|270.04|267.64|270.16|267.76|269.78|267.38|0
1651667380000|2022-05-04 12:29:40|269.91|267.51|269.91|267.51|269.91|267.51|269.91|267.51|0
1651667390000|2022-05-04 12:29:50|270.04|267.64|269.91|267.51|270.04|267.64|269.91|267.51|0
1651667410000|2022-05-04 12:30:10|269.97|267.57|270.16|267.76|270.16|267.76|269.97|267.57|0
1651667430000|2022-05-04 12:30:30|270.23|267.83|270.36|267.96|270.42|268.02|270.23|267.83|0
1651667440000|2022-05-04 12:30:40|270.29|267.89|270.16|267.76|270.29|267.89|270.16|267.76|0
1651667450000|2022-05-04 12:30:50|270.03|267.63|269.91|267.51|270.03|267.63|269.78|267.38|0
1651667470000|2022-05-04 12:31:10|270.03|267.63|270.03|267.63|270.03|267.63|270.03|267.63|0
1651667480000|2022-05-04 12:31:20|269.78|267.38|269.78|267.38|269.78|267.38|269.78|267.38|0
1651667490000|2022-05-04 12:31:30|269.91|267.51|269.91|267.51|269.91|267.51|269.91|267.51|0
1651667500000|2022-05-04 12:31:40|269.84|267.44|269.97|267.57|270.03|267.63|269.84|267.44|0
1651667510000|2022-05-04 12:31:50|270.03|267.63|270.03|267.63|270.03|267.63|270.03|267.63|0
1651667520000|2022-05-04 12:32:00|270.16|267.76|270.16|267.76|270.16|267.76|270.16|267.76|0
1651667530000|2022-05-04 12:32:10|270.1|267.7|270.1|267.7|270.1|267.7|270.03|267.63|0
1651667540000|2022-05-04 12:32:20|270.16|267.76|270.23|267.83|270.29|267.89|270.16|267.76|0
1651667550000|2022-05-04 12:32:30|270.29|267.89|270.29|267.89|270.29|267.89|270.29|267.89|0
1651667560000|2022-05-04 12:32:40|270.16|267.76|270.16|267.76|270.16|267.76|270.03|267.63|0
1651667570000|2022-05-04 12:32:50|270.29|267.89|270.29|267.89|270.29|267.89|270.29|267.89|0
1651667580000|2022-05-04 12:33:00|270.16|267.76|270.55|268.15|270.55|268.15|270.16|267.76|0
1651667590000|2022-05-04 12:33:10|270.42|268.02|270.67|268.27|270.67|268.27|270.42|268.02|0
1651667600000|2022-05-04 12:33:20|270.55|268.15|270.55|268.15|270.55|268.15|270.55|268.15|0
1651667620000|2022-05-04 12:33:40|270.67|268.27|271.06|268.66|271.06|268.66|270.67|268.27|0
1651667630000|2022-05-04 12:33:50|270.93|268.53|270.93|268.53|270.93|268.53|270.93|268.53|0
1651667640000|2022-05-04 12:34:00|271.06|268.66|271.19|268.79|271.19|268.79|271.06|268.66|0
1651667650000|2022-05-04 12:34:10|271.32|268.92|271.32|268.92|271.32|268.92|271.32|268.92|0
1651667660000|2022-05-04 12:34:20|271.19|268.79|271.19|268.79|271.19|268.79|271.19|268.79|0
1651667670000|2022-05-04 12:34:30|271.32|268.92|271.32|268.92|271.32|268.92|271.32|268.92|0
1651667680000|2022-05-04 12:34:40|271.7|269.3|271.7|269.3|271.83|269.43|271.7|269.3|0
1651667690000|2022-05-04 12:34:50|271.83|269.43|271.7|269.3|271.83|269.43|271.7|269.3|0
1651667700000|2022-05-04 12:35:00|271.83|269.43|271.83|269.43|271.83|269.43|271.7|269.3|0
1651667710000|2022-05-04 12:35:10|271.7|269.3|271.96|269.56|271.96|269.56|271.7|269.3|0
1651667720000|2022-05-04 12:35:20|272.09|269.69|272.09|269.69|272.22|269.82|272.09|269.69|0
1651667730000|2022-05-04 12:35:30|271.96|269.56|271.96|269.56|272.09|269.69|271.96|269.56|0
1651667740000|2022-05-04 12:35:40|272.09|269.69|272.09|269.69|272.09|269.69|272.09|269.69|0
1651667750000|2022-05-04 12:35:50|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1651667760000|2022-05-04 12:36:00|272.02|269.62|271.96|269.56|272.09|269.69|271.96|269.56|0
1651667770000|2022-05-04 12:36:10|271.83|269.43|271.96|269.56|271.96|269.56|271.83|269.43|0
1651667780000|2022-05-04 12:36:20|272.02|269.62|272.09|269.69|272.22|269.82|272.02|269.62|0
1651667790000|2022-05-04 12:36:30|272.22|269.82|272.09|269.69|272.22|269.82|272.09|269.69|0
1651667800000|2022-05-04 12:36:40|272.15|269.75|272.09|269.69|272.15|269.75|272.09|269.69|0
1651667810000|2022-05-04 12:36:50|271.96|269.56|272.09|269.69|272.09|269.69|271.96|269.56|0
1651667820000|2022-05-04 12:37:00|271.96|269.56|271.9|269.5|271.96|269.56|271.9|269.5|0
1651667830000|2022-05-04 12:37:10|271.83|269.43|271.7|269.3|271.83|269.43|271.57|269.17|0
1651667840000|2022-05-04 12:37:20|271.57|269.17|271.57|269.17|271.57|269.17|271.57|269.17|0
1651667850000|2022-05-04 12:37:30|271.44|269.04|271.57|269.17|271.57|269.17|271.44|269.04|0
1651667860000|2022-05-04 12:37:40|271.7|269.3|271.7|269.3|271.7|269.3|271.57|269.17|0
1651667880000|2022-05-04 12:38:00|271.64|269.24|271.57|269.17|271.64|269.24|271.57|269.17|0
1651667900000|2022-05-04 12:38:20|271.44|269.04|271.51|269.11|271.57|269.17|271.44|269.04|0
1651667910000|2022-05-04 12:38:30|271.57|269.17|271.57|269.17|271.57|269.17|271.51|269.11|0
1651667920000|2022-05-04 12:38:40|271.7|269.3|271.83|269.43|271.83|269.43|271.7|269.3|0
1651667930000|2022-05-04 12:38:50|271.7|269.3|271.7|269.3|271.7|269.3|271.7|269.3|0
1651667940000|2022-05-04 12:39:00|271.57|269.17|271.57|269.17|271.57|269.17|271.44|269.04|0
1651667950000|2022-05-04 12:39:10|271.51|269.11|271.44|269.04|271.57|269.17|271.44|269.04|0
1651667960000|2022-05-04 12:39:20|271.57|269.17|271.57|269.17|271.57|269.17|271.57|269.17|0
1651667970000|2022-05-04 12:39:30|271.7|269.3|271.7|269.3|271.7|269.3|271.7|269.3|0
1651668000000|2022-05-04 12:40:00|271.83|269.43|271.83|269.43|271.83|269.43|271.83|269.43|0
1651668010000|2022-05-04 12:40:10|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1651668020000|2022-05-04 12:40:20|272.21|269.81|272.21|269.81|272.21|269.81|272.21|269.81|0
1651668030000|2022-05-04 12:40:30|272.34|269.94|272.47|270.07|272.47|270.07|272.34|269.94|0
1651668040000|2022-05-04 12:40:40|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1651668050000|2022-05-04 12:40:50|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1651668060000|2022-05-04 12:41:00|272.34|269.94|272.21|269.81|272.34|269.94|272.21|269.81|0
1651668070000|2022-05-04 12:41:10|272.08|269.68|272.15|269.75|272.21|269.81|272.08|269.68|0
1651668080000|2022-05-04 12:41:20|272.21|269.81|272.08|269.68|272.21|269.81|272.08|269.68|0
1651668090000|2022-05-04 12:41:30|272.21|269.81|272.21|269.81|272.21|269.81|272.21|269.81|0
1651668100000|2022-05-04 12:41:40|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1651668110000|2022-05-04 12:41:50|272.47|270.07|272.54|270.14|272.54|270.14|272.47|270.07|0
1651668120000|2022-05-04 12:42:00|272.6|270.2|272.47|270.07|272.6|270.2|272.47|270.07|0
1651668140000|2022-05-04 12:42:20|272.34|269.94|272.21|269.81|272.34|269.94|272.21|269.81|0
1651668160000|2022-05-04 12:42:40|272.08|269.68|272.08|269.68|272.08|269.68|272.08|269.68|0
1651668170000|2022-05-04 12:42:50|272.21|269.81|272.21|269.81|272.21|269.81|272.21|269.81|0
1651668180000|2022-05-04 12:43:00|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1651668190000|2022-05-04 12:43:10|272.21|269.81|272.34|269.94|272.34|269.94|272.21|269.81|0
1651668200000|2022-05-04 12:43:20|272.47|270.07|272.34|269.94|272.47|270.07|272.34|269.94|0
1651668210000|2022-05-04 12:43:30|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1651668220000|2022-05-04 12:43:40|272.73|270.33|272.86|270.46|272.86|270.46|272.73|270.33|0
1651668230000|2022-05-04 12:43:50|272.73|270.33|272.6|270.2|272.73|270.33|272.6|270.2|0
1651668240000|2022-05-04 12:44:00|272.34|269.94|272.21|269.81|272.34|269.94|272.21|269.81|0
1651668250000|2022-05-04 12:44:10|272.34|269.94|272.47|270.07|272.47|270.07|272.34|269.94|0
1651668260000|2022-05-04 12:44:20|272.34|269.94|272.21|269.81|272.34|269.94|272.21|269.81|0
1651668270000|2022-05-04 12:44:30|272.08|269.68|271.95|269.55|272.08|269.68|271.95|269.55|0
1651668280000|2022-05-04 12:44:40|271.82|269.42|271.82|269.42|271.82|269.42|271.82|269.42|0
1651668300000|2022-05-04 12:45:00|271.95|269.55|271.95|269.55|271.95|269.55|271.82|269.42|0
1651668310000|2022-05-04 12:45:10|271.82|269.42|271.69|269.29|271.82|269.42|271.69|269.29|0
1651668330000|2022-05-04 12:45:30|271.82|269.42|271.82|269.42|271.82|269.42|271.82|269.42|0
1651668340000|2022-05-04 12:45:40|271.76|269.36|271.82|269.42|271.82|269.42|271.69|269.29|0
1651668350000|2022-05-04 12:45:50|271.69|269.29|271.69|269.29|271.69|269.29|271.69|269.29|0
1651668360000|2022-05-04 12:46:00|271.57|269.17|271.69|269.29|271.69|269.29|271.57|269.17|0
1651668400000|2022-05-04 12:46:40|271.63|269.23|271.63|269.23|271.69|269.29|271.57|269.17|0
1651668410000|2022-05-04 12:46:50|271.57|269.17|271.69|269.29|271.69|269.29|271.57|269.17|0
1651668420000|2022-05-04 12:47:00|271.57|269.17|271.82|269.42|271.82|269.42|271.57|269.17|0
1651668430000|2022-05-04 12:47:10|271.69|269.29|271.82|269.42|271.82|269.42|271.69|269.29|0
1651668450000|2022-05-04 12:47:30|271.89|269.49|271.95|269.55|271.95|269.55|271.89|269.49|0
1651668460000|2022-05-04 12:47:40|271.82|269.42|271.82|269.42|271.82|269.42|271.82|269.42|0
1651668470000|2022-05-04 12:47:50|271.95|269.55|271.95|269.55|271.95|269.55|271.95|269.55|0
1651668480000|2022-05-04 12:48:00|272.08|269.68|272.21|269.81|272.21|269.81|272.08|269.68|0
1651668490000|2022-05-04 12:48:10|272.08|269.68|272.08|269.68|272.08|269.68|272.08|269.68|0
1651668500000|2022-05-04 12:48:20|272.21|269.81|272.47|270.07|272.47|270.07|272.21|269.81|0
1651668510000|2022-05-04 12:48:30|272.59|270.19|272.85|270.45|272.85|270.45|272.59|270.19|0
1651668520000|2022-05-04 12:48:40|272.72|270.32|272.85|270.45|272.85|270.45|272.72|270.32|0
1651668530000|2022-05-04 12:48:50|272.72|270.32|272.72|270.32|272.79|270.39|272.72|270.32|0
1651668550000|2022-05-04 12:49:10|272.85|270.45|272.98|270.58|272.98|270.58|272.85|270.45|0
1651668560000|2022-05-04 12:49:20|273.11|270.71|272.98|270.58|273.11|270.71|272.98|270.58|0
1651668580000|2022-05-04 12:49:40|272.85|270.45|272.85|270.45|272.85|270.45|272.85|270.45|0
1651668590000|2022-05-04 12:49:50|272.98|270.58|272.98|270.58|272.98|270.58|272.92|270.52|0
1651668600000|2022-05-04 12:50:00|273.24|270.84|272.98|270.58|273.24|270.84|272.98|270.58|0
1651668610000|2022-05-04 12:50:10|273.11|270.71|273.11|270.71|273.11|270.71|273.11|270.71|0
1651668620000|2022-05-04 12:50:20|273.05|270.65|272.85|270.45|273.05|270.65|272.85|270.45|0
1651668630000|2022-05-04 12:50:30|272.72|270.32|272.92|270.52|272.92|270.52|272.72|270.32|0
1651668640000|2022-05-04 12:50:40|272.98|270.58|272.72|270.32|272.98|270.58|272.72|270.32|0
1651668660000|2022-05-04 12:51:00|272.85|270.45|273.11|270.71|273.11|270.71|272.85|270.45|0
1651668670000|2022-05-04 12:51:10|273.24|270.84|273.24|270.84|273.5|271.1|273.24|270.84|0
1651668680000|2022-05-04 12:51:20|273.18|270.78|273.24|270.84|273.24|270.84|273.18|270.78|0
1651668690000|2022-05-04 12:51:30|273.37|270.97|273.5|271.1|273.5|271.1|273.37|270.97|0
1651668700000|2022-05-04 12:51:40|273.37|270.97|273.5|271.1|273.5|271.1|273.37|270.97|0
1651668710000|2022-05-04 12:51:50|273.37|270.97|273.11|270.71|273.37|270.97|273.11|270.71|0
1651668720000|2022-05-04 12:52:00|272.98|270.58|272.85|270.45|272.98|270.58|272.85|270.45|0
1651668730000|2022-05-04 12:52:10|272.72|270.32|272.59|270.19|272.72|270.32|272.59|270.19|0
1651668740000|2022-05-04 12:52:20|272.46|270.06|272.59|270.19|272.59|270.19|272.46|270.06|0
1651668750000|2022-05-04 12:52:30|272.72|270.32|272.59|270.19|272.72|270.32|272.59|270.19|0
1651668760000|2022-05-04 12:52:40|272.66|270.26|272.72|270.32|272.72|270.32|272.66|270.26|0
1651668770000|2022-05-04 12:52:50|272.59|270.19|272.72|270.32|272.72|270.32|272.59|270.19|0
1651668780000|2022-05-04 12:53:00|272.85|270.45|273.24|270.84|273.24|270.84|272.72|270.32|0
1651668790000|2022-05-04 12:53:10|272.98|270.58|272.72|270.32|272.98|270.58|272.72|270.32|0
1651668800000|2022-05-04 12:53:20|272.85|270.45|272.72|270.32|272.85|270.45|272.72|270.32|0
1651668810000|2022-05-04 12:53:30|272.59|270.19|272.59|270.19|272.72|270.32|272.59|270.19|0
1651668820000|2022-05-04 12:53:40|272.72|270.32|272.72|270.32|272.72|270.32|272.66|270.26|0
1651668850000|2022-05-04 12:54:10|272.59|270.19|272.72|270.32|272.85|270.45|272.59|270.19|0
1651668870000|2022-05-04 12:54:30|272.85|270.45|272.85|270.45|272.85|270.45|272.72|270.32|0
1651668880000|2022-05-04 12:54:40|272.72|270.32|272.85|270.45|272.85|270.45|272.72|270.32|0
1651668890000|2022-05-04 12:54:50|272.79|270.39|272.98|270.58|272.98|270.58|272.79|270.39|0
1651668900000|2022-05-04 12:55:00|273.11|270.71|273.11|270.71|273.11|270.71|272.98|270.58|0
1651668910000|2022-05-04 12:55:10|273.24|270.84|273.37|270.97|273.37|270.97|273.24|270.84|0
1651668920000|2022-05-04 12:55:20|273.24|270.84|272.98|270.58|273.24|270.84|272.98|270.58|0
1651668930000|2022-05-04 12:55:30|272.85|270.45|272.72|270.32|272.85|270.45|272.72|270.32|0
1651668940000|2022-05-04 12:55:40|272.59|270.19|272.59|270.19|272.59|270.19|272.46|270.06|0
1651668950000|2022-05-04 12:55:50|272.66|270.26|272.59|270.19|272.66|270.26|272.59|270.19|0
1651668960000|2022-05-04 12:56:00|272.66|270.26|272.72|270.32|272.85|270.45|272.66|270.26|0
1651668970000|2022-05-04 12:56:10|272.85|270.45|272.85|270.45|272.85|270.45|272.72|270.32|0
1651668980000|2022-05-04 12:56:20|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1651668990000|2022-05-04 12:56:30|272.91|270.51|272.91|270.51|272.91|270.51|272.91|270.51|0
1651669000000|2022-05-04 12:56:40|272.85|270.45|273.11|270.71|273.11|270.71|272.85|270.45|0
1651669010000|2022-05-04 12:56:50|273.04|270.64|273.11|270.71|273.11|270.71|272.98|270.58|0
1651669020000|2022-05-04 12:57:00|273.23|270.83|273.23|270.83|273.23|270.83|273.11|270.71|0
1651669030000|2022-05-04 12:57:10|273.11|270.71|273.11|270.71|273.11|270.71|273.11|270.71|0
1651669040000|2022-05-04 12:57:20|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1651669050000|2022-05-04 12:57:30|272.85|270.45|272.85|270.45|272.85|270.45|272.85|270.45|0
1651669070000|2022-05-04 12:57:50|272.98|270.58|272.85|270.45|272.98|270.58|272.85|270.45|0
1651669080000|2022-05-04 12:58:00|273.11|270.71|273.11|270.71|273.11|270.71|273.11|270.71|0
1651669090000|2022-05-04 12:58:10|273.1|270.7|273.1|270.7|273.23|270.83|273.1|270.7|0
1651669100000|2022-05-04 12:58:20|273.23|270.83|273.3|270.9|273.3|270.9|273.23|270.83|0
1651669110000|2022-05-04 12:58:30|273.23|270.83|272.47|270.07|273.23|270.83|272.47|270.07|0
1651669130000|2022-05-04 12:58:50|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1651669140000|2022-05-04 12:59:00|272.47|270.07|272.34|269.94|272.47|270.07|272.21|269.81|0
1651669150000|2022-05-04 12:59:10|272.21|269.81|272.08|269.68|272.21|269.81|272.08|269.68|0
1651669160000|2022-05-04 12:59:20|272.21|269.81|272.47|270.07|272.59|270.19|272.21|269.81|0
1651669170000|2022-05-04 12:59:30|272.59|270.19|272.59|270.19|272.72|270.32|272.59|270.19|0
1651669180000|2022-05-04 12:59:40|272.72|270.32|272.72|270.32|272.72|270.32|272.72|270.32|0
1651669190000|2022-05-04 12:59:50|272.85|270.45|272.85|270.45|272.85|270.45|272.72|270.32|0
1651669200000|2022-05-04 13:00:00|272.98|270.58|272.85|270.45|272.98|270.58|272.85|270.45|0
1651669210000|2022-05-04 13:00:10|272.72|270.32|272.72|270.32|272.72|270.32|272.72|270.32|0
1651669230000|2022-05-04 13:00:30|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1651669240000|2022-05-04 13:00:40|272.72|270.32|272.85|270.45|272.85|270.45|272.72|270.32|0
1651669250000|2022-05-04 13:00:50|273.11|270.71|273.11|270.71|273.11|270.71|273.11|270.71|0
1651669260000|2022-05-04 13:01:00|273.24|270.84|272.98|270.58|273.24|270.84|272.98|270.58|0
1651669270000|2022-05-04 13:01:10|272.85|270.45|272.72|270.32|272.92|270.52|272.72|270.32|0
1651669280000|2022-05-04 13:01:20|272.59|270.19|272.4|270|272.59|270.19|272.33|269.93|0
1651669290000|2022-05-04 13:01:30|272.46|270.06|272.72|270.32|272.72|270.32|272.46|270.06|0
1651669300000|2022-05-04 13:01:40|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1651669310000|2022-05-04 13:01:50|272.46|270.06|272.33|269.93|272.46|270.06|272.33|269.93|0
1651669320000|2022-05-04 13:02:00|272.21|269.81|272.21|269.81|272.21|269.81|272.21|269.81|0
1651669350000|2022-05-04 13:02:30|272.14|269.74|272.14|269.74|272.21|269.81|272.14|269.74|0
1651669360000|2022-05-04 13:02:40|272.21|269.81|272.2|269.8|272.21|269.81|272.2|269.8|0
1651669370000|2022-05-04 13:02:50|272.27|269.87|272.2|269.8|272.27|269.87|272.2|269.8|0
1651669400000|2022-05-04 13:03:20|272.14|269.74|272.08|269.68|272.2|269.8|272.08|269.68|0
1651669410000|2022-05-04 13:03:30|271.95|269.55|271.76|269.36|271.95|269.55|271.76|269.36|0
1651669420000|2022-05-04 13:03:40|271.69|269.29|271.69|269.29|271.69|269.29|271.69|269.29|0
1651669430000|2022-05-04 13:03:50|271.82|269.42|271.82|269.42|271.95|269.55|271.82|269.42|0
1651669440000|2022-05-04 13:04:00|271.95|269.55|271.82|269.42|271.95|269.55|271.82|269.42|0
1651669470000|2022-05-04 13:04:30|271.95|269.55|271.95|269.55|271.95|269.55|271.82|269.42|0
1651669480000|2022-05-04 13:04:40|272.07|269.67|272.07|269.67|272.07|269.67|272.07|269.67|0
1651669490000|2022-05-04 13:04:50|271.95|269.55|271.95|269.55|271.95|269.55|271.95|269.55|0
1651669500000|2022-05-04 13:05:00|272.07|269.67|272.07|269.67|272.07|269.67|272.07|269.67|0
1651669510000|2022-05-04 13:05:10|271.95|269.55|271.82|269.42|271.95|269.55|271.82|269.42|0
1651669520000|2022-05-04 13:05:20|271.88|269.48|271.88|269.48|271.88|269.48|271.82|269.42|0
1651669530000|2022-05-04 13:05:30|271.95|269.55|272.07|269.67|272.07|269.67|271.95|269.55|0
1651669540000|2022-05-04 13:05:40|272.33|269.93|272.14|269.74|272.33|269.93|272.14|269.74|0
1651669550000|2022-05-04 13:05:50|272.2|269.8|271.94|269.54|272.2|269.8|271.94|269.54|0
1651669560000|2022-05-04 13:06:00|272.07|269.67|271.94|269.54|272.07|269.67|271.94|269.54|0
1651669570000|2022-05-04 13:06:10|272.07|269.67|272.07|269.67|272.07|269.67|272.07|269.67|0
1651669590000|2022-05-04 13:06:30|272.33|269.93|272.2|269.8|272.33|269.93|272.2|269.8|0
1651669600000|2022-05-04 13:06:40|272.27|269.87|272.2|269.8|272.27|269.87|272.2|269.8|0
1651669610000|2022-05-04 13:06:50|272.33|269.93|272.27|269.87|272.46|270.06|272.27|269.87|0
1651669620000|2022-05-04 13:07:00|272.2|269.8|272.2|269.8|272.33|269.93|272.2|269.8|0
1651669630000|2022-05-04 13:07:10|272.07|269.67|271.94|269.54|272.07|269.67|271.94|269.54|0
1651669650000|2022-05-04 13:07:30|271.82|269.42|271.81|269.41|271.82|269.42|271.81|269.41|0
1651669660000|2022-05-04 13:07:40|271.69|269.29|271.81|269.41|271.81|269.41|271.69|269.29|0
1651669670000|2022-05-04 13:07:50|271.69|269.29|271.69|269.29|271.69|269.29|271.69|269.29|0
1651669680000|2022-05-04 13:08:00|271.81|269.41|271.81|269.41|271.81|269.41|271.81|269.41|0
1651669720000|2022-05-04 13:08:40|271.69|269.29|271.43|269.03|271.69|269.29|271.43|269.03|0
1651669730000|2022-05-04 13:08:50|271.56|269.16|271.43|269.03|271.56|269.16|271.43|269.03|0
1651669740000|2022-05-04 13:09:00|271.56|269.16|271.43|269.03|271.56|269.16|271.3|268.9|0
1651669750000|2022-05-04 13:09:10|271.56|269.16|271.56|269.16|271.56|269.16|271.56|269.16|0
1651669760000|2022-05-04 13:09:20|271.62|269.22|271.68|269.28|271.68|269.28|271.62|269.22|0
1651669770000|2022-05-04 13:09:30|271.56|269.16|271.43|269.03|271.56|269.16|271.3|268.9|0
1651669780000|2022-05-04 13:09:40|271.3|268.9|271.56|269.16|271.56|269.16|271.3|268.9|0
1651669790000|2022-05-04 13:09:50|271.75|269.35|271.68|269.28|271.75|269.35|271.68|269.28|0
1651669800000|2022-05-04 13:10:00|271.81|269.41|271.94|269.54|271.94|269.54|271.81|269.41|0
1651669810000|2022-05-04 13:10:10|272.14|269.74|272.33|269.93|272.33|269.93|272.14|269.74|0
1651669820000|2022-05-04 13:10:20|272.46|270.06|273.11|270.71|273.11|270.71|272.46|270.06|0
1651669830000|2022-05-04 13:10:30|273.23|270.83|272.98|270.58|273.23|270.83|272.98|270.58|0
1651669850000|2022-05-04 13:10:50|273.1|270.7|273.62|271.22|273.62|271.22|273.1|270.7|0
1651669860000|2022-05-04 13:11:00|273.23|270.83|273.1|270.7|273.23|270.83|273.1|270.7|0
1651669870000|2022-05-04 13:11:10|273.23|270.83|272.98|270.58|273.23|270.83|272.98|270.58|0
1651669880000|2022-05-04 13:11:20|273.1|270.7|273.23|270.83|273.23|270.83|272.98|270.58|0
1651669890000|2022-05-04 13:11:30|273.1|270.7|273.1|270.7|273.1|270.7|273.1|270.7|0
1651669900000|2022-05-04 13:11:40|272.97|270.57|273.1|270.7|273.1|270.7|272.97|270.57|0
1651669910000|2022-05-04 13:11:50|272.97|270.57|273.1|270.7|273.1|270.7|272.97|270.57|0
1651669930000|2022-05-04 13:12:10|273.23|270.83|273.23|270.83|273.23|270.83|273.23|270.83|0
1651669940000|2022-05-04 13:12:20|273.1|270.7|273.23|270.83|273.23|270.83|273.1|270.7|0
1651669950000|2022-05-04 13:12:30|273.17|270.77|273.1|270.7|273.23|270.83|273.1|270.7|0
1651669960000|2022-05-04 13:12:40|273.23|270.83|273.49|271.09|273.49|271.09|273.23|270.83|0
1651669970000|2022-05-04 13:12:50|273.75|271.35|273.75|271.35|273.88|271.48|273.75|271.35|0
1651669980000|2022-05-04 13:13:00|273.88|271.48|273.49|271.09|273.88|271.48|273.49|271.09|0
1651669990000|2022-05-04 13:13:10|273.43|271.03|273.49|271.09|273.49|271.09|273.43|271.03|0
1651670000000|2022-05-04 13:13:20|273.36|270.96|273.49|271.09|273.49|271.09|273.36|270.96|0
1651670010000|2022-05-04 13:13:30|273.23|270.83|273.36|270.96|273.49|271.09|273.23|270.83|0
1651670020000|2022-05-04 13:13:40|273.49|271.09|273.36|270.96|273.49|271.09|273.36|270.96|0
1651670030000|2022-05-04 13:13:50|273.75|271.35|273.62|271.22|273.75|271.35|273.62|271.22|0
1651670040000|2022-05-04 13:14:00|273.49|271.09|273.56|271.16|273.56|271.16|273.49|271.09|0
1651670050000|2022-05-04 13:14:10|273.49|271.09|273.36|270.96|273.49|271.09|273.36|270.96|0
1651670060000|2022-05-04 13:14:20|273.23|270.83|273.17|270.77|273.3|270.9|273.17|270.77|0
1651670070000|2022-05-04 13:14:30|273.23|270.83|273.23|270.83|273.23|270.83|273.23|270.83|0
1651670080000|2022-05-04 13:14:40|273.36|270.96|273.36|270.96|273.36|270.96|273.23|270.83|0
1651670090000|2022-05-04 13:14:50|273.23|270.83|273.23|270.83|273.23|270.83|273.1|270.7|0
1651670100000|2022-05-04 13:15:00|273.36|270.96|273.23|270.83|273.36|270.96|273.23|270.83|0
1651670110000|2022-05-04 13:15:10|273.1|270.7|273.1|270.7|273.1|270.7|273.1|270.7|0
1651670120000|2022-05-04 13:15:20|272.97|270.57|273.1|270.7|273.17|270.77|272.97|270.57|0
1651670130000|2022-05-04 13:15:30|272.97|270.57|272.97|270.57|272.97|270.57|272.97|270.57|0
1651670140000|2022-05-04 13:15:40|273.04|270.64|273.1|270.7|273.1|270.7|273.04|270.64|0
1651670150000|2022-05-04 13:15:50|272.97|270.57|273.1|270.7|273.1|270.7|272.97|270.57|0
1651670160000|2022-05-04 13:16:00|272.97|270.57|273.1|270.7|273.1|270.7|272.97|270.57|0
1651670180000|2022-05-04 13:16:20|273.23|270.83|273.23|270.83|273.23|270.83|273.23|270.83|0
1651670190000|2022-05-04 13:16:30|273.1|270.7|273.1|270.7|273.1|270.7|273.1|270.7|0
1651670200000|2022-05-04 13:16:40|272.97|270.57|272.97|270.57|272.97|270.57|272.97|270.57|0
1651670210000|2022-05-04 13:16:50|272.84|270.44|272.58|270.18|272.84|270.44|272.58|270.18|0
1651670220000|2022-05-04 13:17:00|272.71|270.31|272.71|270.31|272.71|270.31|272.71|270.31|0
1651670230000|2022-05-04 13:17:10|272.84|270.44|272.84|270.44|272.84|270.44|272.84|270.44|0
1651670250000|2022-05-04 13:17:30|272.71|270.31|272.71|270.31|272.71|270.31|272.71|270.31|0
1651670260000|2022-05-04 13:17:40|272.58|270.18|272.58|270.18|272.58|270.18|272.58|270.18|0
1651670270000|2022-05-04 13:17:50|272.71|270.31|272.58|270.18|272.71|270.31|272.58|270.18|0
1651670280000|2022-05-04 13:18:00|272.45|270.05|272.45|270.05|272.45|270.05|272.45|270.05|0
1651670290000|2022-05-04 13:18:10|272.32|269.92|272.45|270.05|272.45|270.05|272.32|269.92|0
1651670300000|2022-05-04 13:18:20|272.58|270.18|272.45|270.05|272.58|270.18|272.45|270.05|0
1651670310000|2022-05-04 13:18:30|272.58|270.18|272.58|270.18|272.58|270.18|272.58|270.18|0
1651670320000|2022-05-04 13:18:40|272.45|270.05|272.45|270.05|272.45|270.05|272.45|270.05|0
1651670330000|2022-05-04 13:18:50|272.39|269.99|272.32|269.92|272.39|269.99|272.26|269.86|0
1651670340000|2022-05-04 13:19:00|272.2|269.8|272.2|269.8|272.26|269.86|272.2|269.8|0
1651670350000|2022-05-04 13:19:10|272.26|269.86|272.32|269.92|272.32|269.92|272.2|269.8|0
1651670360000|2022-05-04 13:19:20|272.45|270.05|272.45|270.05|272.45|270.05|272.45|270.05|0
1651670370000|2022-05-04 13:19:30|272.39|269.99|272.39|269.99|272.39|269.99|272.39|269.99|0
1651670380000|2022-05-04 13:19:40|272.58|270.18|272.45|270.05|272.58|270.18|272.32|269.92|0
1651670390000|2022-05-04 13:19:50|272.52|270.12|272.58|270.18|272.58|270.18|272.52|270.12|0
1651670400000|2022-05-04 13:20:00|272.71|270.31|272.45|270.05|272.71|270.31|272.45|270.05|0
1651670410000|2022-05-04 13:20:10|272.32|269.92|272.19|269.79|272.32|269.92|272.19|269.79|0
1651670420000|2022-05-04 13:20:20|272.32|269.92|272.32|269.92|272.32|269.92|272.19|269.79|0
1651670430000|2022-05-04 13:20:30|272.19|269.79|272.07|269.67|272.19|269.79|272.07|269.67|0
1651670440000|2022-05-04 13:20:40|272.19|269.79|272.19|269.79|272.19|269.79|272.19|269.79|0
1651670450000|2022-05-04 13:20:50|271.94|269.54|272.06|269.66|272.06|269.66|271.94|269.54|0
1651670460000|2022-05-04 13:21:00|271.94|269.54|271.94|269.54|271.94|269.54|271.94|269.54|0
1651670470000|2022-05-04 13:21:10|271.81|269.41|271.81|269.41|271.81|269.41|271.81|269.41|0
1651670480000|2022-05-04 13:21:20|271.68|269.28|271.81|269.41|271.81|269.41|271.68|269.28|0
1651670500000|2022-05-04 13:21:40|271.94|269.54|272.06|269.66|272.06|269.66|271.94|269.54|0
1651670510000|2022-05-04 13:21:50|272.32|269.92|272.32|269.92|272.32|269.92|272.32|269.92|0
1651670520000|2022-05-04 13:22:00|272.19|269.79|272.19|269.79|272.19|269.79|272.06|269.66|0
1651670530000|2022-05-04 13:22:10|271.94|269.54|271.81|269.41|271.94|269.54|271.68|269.28|0
1651670540000|2022-05-04 13:22:20|271.94|269.54|272.06|269.66|272.06|269.66|271.94|269.54|0
1651670550000|2022-05-04 13:22:30|271.81|269.41|271.55|269.15|271.81|269.41|271.55|269.15|0
1651670560000|2022-05-04 13:22:40|271.42|269.02|271.68|269.28|271.68|269.28|271.42|269.02|0
1651670570000|2022-05-04 13:22:50|271.81|269.41|271.68|269.28|271.81|269.41|271.68|269.28|0
1651670580000|2022-05-04 13:23:00|271.81|269.41|271.81|269.41|271.81|269.41|271.81|269.41|0
1651670600000|2022-05-04 13:23:20|271.68|269.28|271.68|269.28|271.68|269.28|271.68|269.28|0
1651670610000|2022-05-04 13:23:30|271.81|269.41|271.68|269.28|271.81|269.41|271.68|269.28|0
1651670620000|2022-05-04 13:23:40|271.55|269.15|271.68|269.28|271.68|269.28|271.55|269.15|0
1651670640000|2022-05-04 13:24:00|271.55|269.15|271.55|269.15|271.55|269.15|271.55|269.15|0
1651670650000|2022-05-04 13:24:10|271.68|269.28|271.68|269.28|271.68|269.28|271.68|269.28|0
1651670660000|2022-05-04 13:24:20|271.8|269.4|271.68|269.28|271.8|269.4|271.68|269.28|0
1651670670000|2022-05-04 13:24:30|271.61|269.21|271.68|269.28|271.68|269.28|271.55|269.15|0
1651670680000|2022-05-04 13:24:40|271.74|269.34|271.74|269.34|271.74|269.34|271.74|269.34|0
1651670690000|2022-05-04 13:24:50|271.8|269.4|271.93|269.53|271.93|269.53|271.8|269.4|0
1651670700000|2022-05-04 13:25:00|271.87|269.47|271.68|269.28|271.87|269.47|271.68|269.28|0
1651670710000|2022-05-04 13:25:10|271.55|269.15|271.55|269.15|271.55|269.15|271.55|269.15|0
1651670720000|2022-05-04 13:25:20|271.68|269.28|271.29|268.89|271.68|269.28|271.29|268.89|0
1651670730000|2022-05-04 13:25:30|271.42|269.02|271.42|269.02|271.42|269.02|271.42|269.02|0
1651670740000|2022-05-04 13:25:40|271.55|269.15|271.48|269.08|271.55|269.15|271.42|269.02|0
1651670750000|2022-05-04 13:25:50|271.42|269.02|271.29|268.89|271.42|269.02|271.29|268.89|0
1651670760000|2022-05-04 13:26:00|271.16|268.76|271.29|268.89|271.29|268.89|271.16|268.76|0
1651670770000|2022-05-04 13:26:10|271.16|268.76|271.42|269.02|271.42|269.02|271.16|268.76|0
1651670790000|2022-05-04 13:26:30|271.35|268.95|271.42|269.02|271.42|269.02|271.35|268.95|0
1651670800000|2022-05-04 13:26:40|271.48|269.08|271.42|269.02|271.48|269.08|271.42|269.02|0
1651670810000|2022-05-04 13:26:50|271.55|269.15|271.55|269.15|271.55|269.15|271.55|269.15|0
1651670820000|2022-05-04 13:27:00|271.42|269.02|271.55|269.15|271.55|269.15|271.42|269.02|0
1651670830000|2022-05-04 13:27:10|271.29|268.89|271.29|268.89|271.29|268.89|271.29|268.89|0
1651670850000|2022-05-04 13:27:30|271.16|268.76|271.29|268.89|271.29|268.89|271.16|268.76|0
1651670860000|2022-05-04 13:27:40|271.42|269.02|271.42|269.02|271.42|269.02|271.42|269.02|0
1651670880000|2022-05-04 13:28:00|271.54|269.14|271.93|269.53|271.93|269.53|271.54|269.14|0
1651670900000|2022-05-04 13:28:20|271.8|269.4|271.8|269.4|271.8|269.4|271.67|269.27|0
1651670910000|2022-05-04 13:28:30|271.67|269.27|271.8|269.4|271.8|269.4|271.67|269.27|0
1651670920000|2022-05-04 13:28:40|271.93|269.53|271.67|269.27|271.93|269.53|271.67|269.27|0
1651670930000|2022-05-04 13:28:50|271.93|269.53|272.96|270.56|272.96|270.56|271.93|269.53|0
1651670940000|2022-05-04 13:29:00|273.03|270.63|272.71|270.31|273.03|270.63|272.71|270.31|0
1651670950000|2022-05-04 13:29:10|272.84|270.44|272.84|270.44|272.84|270.44|272.84|270.44|0
1651670960000|2022-05-04 13:29:20|272.83|270.43|272.9|270.5|272.96|270.56|272.83|270.43|0
1651670970000|2022-05-04 13:29:30|272.83|270.43|272.77|270.37|272.83|270.43|272.71|270.31|0
1651670980000|2022-05-04 13:29:40|272.71|270.31|272.83|270.43|272.83|270.43|272.71|270.31|0
1651670990000|2022-05-04 13:29:50|272.96|270.56|273.61|271.21|273.61|271.21|272.96|270.56|0
1651671000000|2022-05-04 13:30:00|273.35|270.95|273.22|270.82|273.48|271.08|273.22|270.82|0
1651671010000|2022-05-04 13:30:10|273.74|271.34|274|271.6|274|271.6|273.74|271.34|0
1651671020000|2022-05-04 13:30:20|273.48|271.08|274.13|271.73|274.13|271.73|273.48|271.08|0
1651671030000|2022-05-04 13:30:30|274.26|271.86|275.17|272.77|275.17|272.77|274.26|271.86|0
1651671040000|2022-05-04 13:30:40|274.91|272.51|275.11|272.71|275.11|272.71|274.26|271.86|0
1651671050000|2022-05-04 13:30:50|274.26|271.86|274.39|271.99|274.78|272.38|274.26|271.86|0
1651671060000|2022-05-04 13:31:00|274.65|272.25|274.78|272.38|274.91|272.51|274.52|272.12|0
1651671070000|2022-05-04 13:31:10|275.43|273.03|275.43|273.03|275.43|273.03|275.3|272.9|0
1651671080000|2022-05-04 13:31:20|275.3|272.9|275.43|273.03|275.69|273.29|275.3|272.9|0
1651671090000|2022-05-04 13:31:30|275.17|272.77|275.17|272.77|275.3|272.9|275.17|272.77|0
1651671100000|2022-05-04 13:31:40|274.65|272.25|275.43|273.03|275.43|273.03|274.65|272.25|0
1651671110000|2022-05-04 13:31:50|275.17|272.77|275.04|272.64|275.43|273.03|275.04|272.64|0
1651671120000|2022-05-04 13:32:00|275.24|272.84|275.3|272.9|275.3|272.9|274.91|272.51|0
1651671130000|2022-05-04 13:32:10|275.56|273.16|275.11|272.71|275.56|273.16|275.11|272.71|0
1651671140000|2022-05-04 13:32:20|275.43|273.03|275.82|273.42|275.82|273.42|274.65|272.25|0
1651671150000|2022-05-04 13:32:30|275.69|273.29|275.69|273.29|275.69|273.29|275.69|273.29|0
1651671160000|2022-05-04 13:32:40|275.95|273.55|275.82|273.42|276.08|273.68|275.82|273.42|0
1651671170000|2022-05-04 13:32:50|275.95|273.55|275.82|273.42|275.95|273.55|275.56|273.16|0
1651671180000|2022-05-04 13:33:00|276.08|273.68|276.34|273.94|276.34|273.94|276.08|273.68|0
1651671190000|2022-05-04 13:33:10|276.6|274.2|276.47|274.07|276.6|274.2|276.47|274.07|0
1651671200000|2022-05-04 13:33:20|276.21|273.81|276.34|273.94|276.34|273.94|275.95|273.55|0
1651671210000|2022-05-04 13:33:30|276.6|274.2|277.25|274.85|277.25|274.85|276.6|274.2|0
1651671220000|2022-05-04 13:33:40|277.65|275.25|277.25|274.85|277.78|275.38|276.99|274.59|0
1651671230000|2022-05-04 13:33:50|277.38|274.98|277.12|274.72|277.38|274.98|277.12|274.72|0
1651671240000|2022-05-04 13:34:00|276.47|274.07|277.12|274.72|277.12|274.72|275.82|273.42|0
1651671250000|2022-05-04 13:34:10|277.65|275.25|276.99|274.59|277.65|275.25|276.86|274.46|0
1651671260000|2022-05-04 13:34:20|276.47|274.07|276.99|274.59|276.99|274.59|276.47|274.07|0
1651671270000|2022-05-04 13:34:30|276.6|274.2|276.99|274.59|276.99|274.59|276.47|274.07|0
1651671280000|2022-05-04 13:34:40|277.45|275.05|277.65|275.25|277.78|275.38|277.45|275.05|0
1651671290000|2022-05-04 13:34:50|277.51|275.11|277.25|274.85|277.51|275.11|277.12|274.72|0
1651671300000|2022-05-04 13:35:00|277.65|275.25|276.86|274.46|277.65|275.25|276.86|274.46|0
1651671310000|2022-05-04 13:35:10|277.12|274.72|276.73|274.33|277.25|274.85|276.73|274.33|0
1651671320000|2022-05-04 13:35:20|277.38|274.98|277.12|274.72|277.38|274.98|276.99|274.59|0
1651671330000|2022-05-04 13:35:30|276.73|274.33|275.82|273.42|276.73|274.33|275.82|273.42|0
1651671340000|2022-05-04 13:35:40|275.95|273.55|276.28|273.88|276.28|273.88|275.56|273.16|0
1651671350000|2022-05-04 13:35:50|276.99|274.59|276.99|274.59|276.99|274.59|276.86|274.46|0
1651671360000|2022-05-04 13:36:00|276.73|274.33|275.43|273.03|276.73|274.33|275.43|273.03|0
1651671370000|2022-05-04 13:36:10|275.82|273.42|275.3|272.9|275.82|273.42|275.3|272.9|0
1651671380000|2022-05-04 13:36:20|275.23|272.83|275.43|273.03|275.43|273.03|275.23|272.83|0
1651671390000|2022-05-04 13:36:30|275.95|273.55|276.08|273.68|276.21|273.81|275.95|273.55|0
1651671400000|2022-05-04 13:36:40|275.56|273.16|275.82|273.42|275.82|273.42|275.56|273.16|0
1651671410000|2022-05-04 13:36:50|276.34|273.94|275.82|273.42|276.34|273.94|275.82|273.42|0
1651671420000|2022-05-04 13:37:00|275.95|273.55|275.69|273.29|276.21|273.81|275.69|273.29|0
1651671430000|2022-05-04 13:37:10|275.42|273.02|276.6|274.2|276.6|274.2|275.42|273.02|0
1651671440000|2022-05-04 13:37:20|276.99|274.59|276.86|274.46|276.99|274.59|276.73|274.33|0
1651671450000|2022-05-04 13:37:30|276.99|274.59|276.99|274.59|276.99|274.59|276.73|274.33|0
1651671460000|2022-05-04 13:37:40|276.47|274.07|276.6|274.2|276.6|274.2|276.21|273.81|0
1651671470000|2022-05-04 13:37:50|276.86|274.46|276.99|274.59|277.12|274.72|276.86|274.46|0
1651671480000|2022-05-04 13:38:00|276.73|274.33|276.8|274.4|277.25|274.85|276.73|274.33|0
1651671490000|2022-05-04 13:38:10|276.99|274.59|275.95|273.55|277.38|274.98|275.95|273.55|0
1651671500000|2022-05-04 13:38:20|275.81|273.41|275.81|273.41|276.01|273.61|275.68|273.28|0
1651671510000|2022-05-04 13:38:30|275.68|273.28|275.68|273.28|275.81|273.41|275.68|273.28|0
1651671520000|2022-05-04 13:38:40|275.95|273.55|275.55|273.15|275.95|273.55|275.55|273.15|0
1651671530000|2022-05-04 13:38:50|275.94|273.54|275.81|273.41|275.94|273.54|275.68|273.28|0
1651671540000|2022-05-04 13:39:00|275.49|273.09|275.03|272.63|275.68|273.28|275.03|272.63|0
1651671550000|2022-05-04 13:39:10|275.16|272.76|276.08|273.68|276.08|273.68|275.16|272.76|0
1651671560000|2022-05-04 13:39:20|276.6|274.2|276.47|274.07|276.73|274.33|276.47|274.07|0
1651671570000|2022-05-04 13:39:30|276.27|273.87|276.86|274.46|276.86|274.46|276.27|273.87|0
1651671580000|2022-05-04 13:39:40|276.47|274.07|276.73|274.33|276.86|274.46|276.47|274.07|0
1651671590000|2022-05-04 13:39:50|276.34|273.94|276.6|274.2|276.6|274.2|276.21|273.81|0
1651671600000|2022-05-04 13:40:00|276.86|274.46|277.12|274.72|277.25|274.85|276.6|274.2|0
1651671610000|2022-05-04 13:40:10|276.99|274.59|276.99|274.59|276.99|274.59|276.99|274.59|0
1651671620000|2022-05-04 13:40:20|276.73|274.33|276.2|273.8|276.73|274.33|276.2|273.8|0
1651671630000|2022-05-04 13:40:30|276.34|273.94|274.12|271.72|276.34|273.94|274.12|271.72|0
1651671640000|2022-05-04 13:40:40|273.99|271.59|274.9|272.5|274.9|272.5|273.99|271.59|0
1651671650000|2022-05-04 13:40:50|274.77|272.37|274.9|272.5|275.03|272.63|274.64|272.24|0
1651671660000|2022-05-04 13:41:00|274.38|271.98|273.73|271.33|274.51|272.11|273.73|271.33|0
1651671670000|2022-05-04 13:41:10|274.64|272.24|274.38|271.98|274.64|272.24|273.99|271.59|0
1651671680000|2022-05-04 13:41:20|274.64|272.24|275.42|273.02|275.55|273.15|274.64|272.24|0
1651671690000|2022-05-04 13:41:30|275.16|272.76|275.03|272.63|275.29|272.89|275.03|272.63|0
1651671700000|2022-05-04 13:41:40|274.64|272.24|275.42|273.02|275.42|273.02|274.64|272.24|0
1651671710000|2022-05-04 13:41:50|275.29|272.89|275.68|273.28|275.81|273.41|275.29|272.89|0
1651671720000|2022-05-04 13:42:00|275.55|273.15|275.94|273.54|275.94|273.54|275.55|273.15|0
1651671730000|2022-05-04 13:42:10|275.68|273.28|275.42|273.02|275.68|273.28|275.42|273.02|0
1651671740000|2022-05-04 13:42:20|275.55|273.15|275.94|273.54|276.07|273.67|275.55|273.15|0
1651671750000|2022-05-04 13:42:30|275.81|273.41|276.2|273.8|276.4|274|275.81|273.41|0
1651671760000|2022-05-04 13:42:40|276.07|273.67|275.62|273.22|276.07|273.67|275.62|273.22|0
1651671770000|2022-05-04 13:42:50|275.36|272.96|275.55|273.15|275.55|273.15|275.36|272.96|0
1651671780000|2022-05-04 13:43:00|275.68|273.28|276.07|273.67|276.07|273.67|275.49|273.09|0
1651671790000|2022-05-04 13:43:10|275.68|273.28|275.16|272.76|275.68|273.28|275.16|272.76|0
1651671800000|2022-05-04 13:43:20|274.38|271.98|274.25|271.85|274.38|271.98|273.6|271.2|0
1651671810000|2022-05-04 13:43:30|273.99|271.59|274.12|271.72|274.64|272.24|273.99|271.59|0
1651671820000|2022-05-04 13:43:40|274.77|272.37|275.29|272.89|275.55|273.15|274.77|272.37|0
1651671830000|2022-05-04 13:43:50|275.16|272.76|276.07|273.67|276.07|273.67|275.16|272.76|0
1651671840000|2022-05-04 13:44:00|275.81|273.41|275.81|273.41|276.07|273.67|275.81|273.41|0
1651671850000|2022-05-04 13:44:10|276.07|273.67|274.64|272.24|276.07|273.67|274.64|272.24|0
1651671860000|2022-05-04 13:44:20|274.38|271.98|274.51|272.11|274.58|272.18|274.25|271.85|0
1651671870000|2022-05-04 13:44:30|274.38|271.98|274.77|272.37|274.77|272.37|274.38|271.98|0
1651671880000|2022-05-04 13:44:40|274.38|271.98|274.51|272.11|274.51|272.11|274.38|271.98|0
1651671890000|2022-05-04 13:44:50|274.71|272.31|274.38|271.98|274.9|272.5|274.38|271.98|0
1651671900000|2022-05-04 13:45:00|273.47|271.07|272.57|270.17|273.73|271.33|272.57|270.17|0
1651671910000|2022-05-04 13:45:10|273.08|270.68|273.28|270.88|273.34|270.94|273.08|270.68|0
1651671920000|2022-05-04 13:45:20|273.08|270.68|273.08|270.68|273.08|270.68|272.38|269.98|0
1651671930000|2022-05-04 13:45:30|273.34|270.94|272.95|270.55|273.47|271.07|272.95|270.55|0
1651671940000|2022-05-04 13:45:40|273.28|270.88|273.21|270.81|273.28|270.88|273.15|270.75|0
1651671950000|2022-05-04 13:45:50|272.95|270.55|272.31|269.91|272.95|270.55|272.31|269.91|0
1651671960000|2022-05-04 13:46:00|272.18|269.78|273.21|270.81|273.21|270.81|272.18|269.78|0
1651671970000|2022-05-04 13:46:10|273.28|270.88|272.63|270.23|273.28|270.88|272.63|270.23|0
1651671980000|2022-05-04 13:46:20|272.7|270.3|272.7|270.3|272.95|270.55|272.7|270.3|0
1651671990000|2022-05-04 13:46:30|272.82|270.42|272.76|270.36|272.82|270.42|272.57|270.17|0
1651672000000|2022-05-04 13:46:40|273.47|271.07|273.34|270.94|273.67|271.27|273.34|270.94|0
1651672010000|2022-05-04 13:46:50|273.47|271.07|273.86|271.46|273.86|271.46|273.28|270.88|0
1651672020000|2022-05-04 13:47:00|274.25|271.85|273.15|270.75|274.25|271.85|273.08|270.68|0
1651672030000|2022-05-04 13:47:10|273.73|271.33|273.86|271.46|274.12|271.72|273.73|271.33|0
1651672040000|2022-05-04 13:47:20|273.93|271.53|273.99|271.59|273.99|271.59|273.6|271.2|0
1651672050000|2022-05-04 13:47:30|274.25|271.85|274.38|271.98|274.51|272.11|274.25|271.85|0
1651672060000|2022-05-04 13:47:40|274.64|272.24|274.51|272.11|274.77|272.37|274.51|272.11|0
1651672070000|2022-05-04 13:47:50|274.38|271.98|274.9|272.5|274.9|272.5|274.38|271.98|0
1651672080000|2022-05-04 13:48:00|274.45|272.05|274.12|271.72|274.51|272.11|274.12|271.72|0
1651672090000|2022-05-04 13:48:10|274.25|271.85|274.38|271.98|274.51|272.11|274.25|271.85|0
1651672100000|2022-05-04 13:48:20|274.12|271.72|273.47|271.07|274.12|271.72|273.47|271.07|0
1651672110000|2022-05-04 13:48:30|273.34|270.94|273.21|270.81|273.47|271.07|273.08|270.68|0
1651672120000|2022-05-04 13:48:40|273.73|271.33|273.6|271.2|273.73|271.33|273.6|271.2|0
1651672130000|2022-05-04 13:48:50|273.34|270.94|273.34|270.94|273.34|270.94|273.34|270.94|0
1651672140000|2022-05-04 13:49:00|273.21|270.81|272.56|270.16|273.21|270.81|272.5|270.1|0
1651672150000|2022-05-04 13:49:10|272.69|270.29|272.18|269.78|272.69|270.29|272.05|269.65|0
1651672160000|2022-05-04 13:49:20|272.24|269.84|271.66|269.26|272.24|269.84|271.66|269.26|0
1651672170000|2022-05-04 13:49:30|271.53|269.13|271.92|269.52|271.92|269.52|271.53|269.13|0
1651672180000|2022-05-04 13:49:40|272.05|269.65|272.05|269.65|272.31|269.91|272.05|269.65|0
1651672190000|2022-05-04 13:49:50|271.92|269.52|272.31|269.91|272.31|269.91|271.92|269.52|0
1651672200000|2022-05-04 13:50:00|272.43|270.03|272.56|270.16|272.56|270.16|272.43|270.03|0
1651672210000|2022-05-04 13:50:10|272.76|270.36|273.21|270.81|273.21|270.81|272.76|270.36|0
1651672220000|2022-05-04 13:50:20|273.34|270.94|273.86|271.46|273.86|271.46|273.34|270.94|0
1651672230000|2022-05-04 13:50:30|273.34|270.94|273.99|271.59|273.99|271.59|273.02|270.62|0
1651672240000|2022-05-04 13:50:40|273.86|271.46|273.99|271.59|273.99|271.59|273.86|271.46|0
1651672250000|2022-05-04 13:50:50|273.73|271.33|274.12|271.72|274.12|271.72|273.73|271.33|0
1651672260000|2022-05-04 13:51:00|274.18|271.78|273.99|271.59|274.25|271.85|273.99|271.59|0
1651672270000|2022-05-04 13:51:10|273.28|270.88|272.95|270.55|273.28|270.88|272.69|270.29|0
1651672280000|2022-05-04 13:51:20|273.47|271.07|274.25|271.85|274.25|271.85|273.47|271.07|0
1651672290000|2022-05-04 13:51:30|274.51|272.11|273.74|271.34|274.51|272.11|273.74|271.34|0
1651672300000|2022-05-04 13:51:40|273.35|270.95|273.61|271.21|273.61|271.21|273.09|270.69|0
1651672310000|2022-05-04 13:51:50|273.68|271.28|272.22|269.82|273.68|271.28|272.22|269.82|0
1651672320000|2022-05-04 13:52:00|273.49|271.09|273.36|270.96|273.62|271.22|273.36|270.96|0
1651672330000|2022-05-04 13:52:10|273.49|271.09|273.23|270.83|273.49|271.09|273.1|270.7|0
1651672340000|2022-05-04 13:52:20|273.17|270.77|273.04|270.64|273.36|270.96|273.04|270.64|0
1651672350000|2022-05-04 13:52:30|272.58|270.18|272.32|269.92|272.84|270.44|272.32|269.92|0
1651672360000|2022-05-04 13:52:40|272.45|270.05|272.19|269.79|272.45|270.05|271.8|269.4|0
1651672370000|2022-05-04 13:52:50|272.45|270.05|272.97|270.57|273.1|270.7|272.45|270.05|0
1651672380000|2022-05-04 13:53:00|273.23|270.83|272.91|270.51|273.23|270.83|272.91|270.51|0
1651672390000|2022-05-04 13:53:10|272.97|270.57|273.1|270.7|273.1|270.7|272.84|270.44|0
1651672400000|2022-05-04 13:53:20|272.97|270.57|272.06|269.66|273.17|270.77|272.06|269.66|0
1651672410000|2022-05-04 13:53:30|272.58|270.18|272.06|269.66|272.58|270.18|272.06|269.66|0
1651672420000|2022-05-04 13:53:40|272.19|269.79|271.8|269.4|272.19|269.79|271.42|269.02|0
1651672430000|2022-05-04 13:53:50|272.45|270.05|272.71|270.31|272.71|270.31|272.45|270.05|0
1651672440000|2022-05-04 13:54:00|273.23|270.83|274.21|271.81|274.21|271.81|273.23|270.83|0
1651672450000|2022-05-04 13:54:10|274.53|272.13|274.73|272.33|275.18|272.78|274.53|272.13|0
1651672460000|2022-05-04 13:54:20|274.66|272.26|275.31|272.91|275.31|272.91|274.53|272.13|0
1651672470000|2022-05-04 13:54:30|275.58|273.18|275.31|272.91|275.58|273.18|275.31|272.91|0
1651672480000|2022-05-04 13:54:40|275.18|272.78|275.18|272.78|275.18|272.78|274.79|272.39|0
1651672490000|2022-05-04 13:54:50|275.58|273.18|275.44|273.04|275.58|273.18|275.31|272.91|0
1651672500000|2022-05-04 13:55:00|276.23|273.83|275.18|272.78|276.23|273.83|275.18|272.78|0
1651672510000|2022-05-04 13:55:10|274.53|272.13|274.66|272.26|274.92|272.52|274.53|272.13|0
1651672520000|2022-05-04 13:55:20|274.79|272.39|274.79|272.39|275.18|272.78|274.79|272.39|0
1651672530000|2022-05-04 13:55:30|274.4|272|274.53|272.13|274.53|272.13|274.4|272|0
1651672540000|2022-05-04 13:55:40|274.79|272.39|274.01|271.61|274.79|272.39|274.01|271.61|0
1651672550000|2022-05-04 13:55:50|274.27|271.87|274.79|272.39|274.79|272.39|274.14|271.74|0
1651672560000|2022-05-04 13:56:00|274.92|272.52|274.79|272.39|274.92|272.52|274.79|272.39|0
1651672570000|2022-05-04 13:56:10|275.05|272.65|274.66|272.26|275.05|272.65|274.66|272.26|0
1651672580000|2022-05-04 13:56:20|274.4|272|274.27|271.87|274.53|272.13|274.14|271.74|0
1651672590000|2022-05-04 13:56:30|274.53|272.13|274.79|272.39|274.79|272.39|274.53|272.13|0
1651672600000|2022-05-04 13:56:40|274.66|272.26|274.66|272.26|275.18|272.78|274.66|272.26|0
1651672610000|2022-05-04 13:56:50|274.92|272.52|275.84|273.44|275.84|273.44|274.92|272.52|0
1651672620000|2022-05-04 13:57:00|275.18|272.78|275.84|273.44|275.84|273.44|275.18|272.78|0
1651672630000|2022-05-04 13:57:10|275.44|273.04|274.66|272.26|275.44|273.04|274.66|272.26|0
1651672640000|2022-05-04 13:57:20|274.79|272.39|275.31|272.91|275.31|272.91|274.79|272.39|0
1651672650000|2022-05-04 13:57:30|275.51|273.11|275.97|273.57|275.97|273.57|275.51|273.11|0
1651672660000|2022-05-04 13:57:40|275.9|273.5|276.49|274.09|276.49|274.09|275.9|273.5|0
1651672670000|2022-05-04 13:57:50|276.62|274.22|276.82|274.42|276.88|274.48|276.62|274.22|0
1651672680000|2022-05-04 13:58:00|277.14|274.74|276.75|274.35|277.28|274.88|276.75|274.35|0
1651672690000|2022-05-04 13:58:10|276.62|274.22|277.14|274.74|277.14|274.74|276.62|274.22|0
1651672700000|2022-05-04 13:58:20|276.95|274.55|277.14|274.74|277.14|274.74|276.95|274.55|0
1651672710000|2022-05-04 13:58:30|277.01|274.61|277.14|274.74|277.28|274.88|277.01|274.61|0
1651672720000|2022-05-04 13:58:40|277.28|274.88|277.14|274.74|277.28|274.88|277.14|274.74|0
1651672730000|2022-05-04 13:58:50|277.28|274.88|276.88|274.48|277.28|274.88|276.88|274.48|0
1651672740000|2022-05-04 13:59:00|276.62|274.22|276.75|274.35|276.88|274.48|276.62|274.22|0
1651672750000|2022-05-04 13:59:10|277.01|274.61|276.82|274.42|277.08|274.68|276.82|274.42|0
1651672760000|2022-05-04 13:59:20|277.14|274.74|277.27|274.87|277.27|274.87|277.14|274.74|0
1651672770000|2022-05-04 13:59:30|277.14|274.74|277.27|274.87|277.27|274.87|277.01|274.61|0
1651672780000|2022-05-04 13:59:40|277.41|275.01|277.27|274.87|277.41|275.01|277.27|274.87|0
1651672790000|2022-05-04 13:59:50|277.41|275.01|277.47|275.07|277.54|275.14|277.41|275.01|0
1651672800000|2022-05-04 14:00:00|277.54|275.14|277.34|274.94|278.26|275.86|277.34|274.94|0
1651672810000|2022-05-04 14:00:10|277.08|274.68|278.06|275.66|278.19|275.79|276.88|274.48|0
1651672820000|2022-05-04 14:00:20|278.19|275.79|278.19|275.79|278.19|275.79|278.06|275.66|0
1651672830000|2022-05-04 14:00:30|278.39|275.99|278.19|275.79|278.39|275.99|277.93|275.53|0
1651672840000|2022-05-04 14:00:40|278.85|276.45|279.64|277.24|279.64|277.24|278.85|276.45|0
1651672850000|2022-05-04 14:00:50|279.91|277.51|280.04|277.64|280.04|277.64|279.91|277.51|0
1651672860000|2022-05-04 14:01:00|280.17|277.77|280.04|277.64|280.17|277.77|280.04|277.64|0
1651672870000|2022-05-04 14:01:10|279.64|277.24|278.72|276.32|279.64|277.24|278.46|276.06|0
1651672880000|2022-05-04 14:01:20|279.38|276.98|277.86|275.46|279.38|276.98|277.86|275.46|0
1651672890000|2022-05-04 14:01:30|277.99|275.59|279.53|277.13|279.53|277.13|277.99|275.59|0
1651672900000|2022-05-04 14:01:40|279.4|277|280.19|277.79|280.19|277.79|279.4|277|0
1651672910000|2022-05-04 14:01:50|279.92|277.52|279.26|276.86|279.92|277.52|279.26|276.86|0
1651672920000|2022-05-04 14:02:00|279.53|277.13|278.21|275.81|279.53|277.13|278.21|275.81|0
1651672930000|2022-05-04 14:02:10|278.34|275.94|277.81|275.41|278.34|275.94|277.81|275.41|0
1651672940000|2022-05-04 14:02:20|278.34|275.94|278.08|275.68|278.34|275.94|278.08|275.68|0
1651672950000|2022-05-04 14:02:30|277.68|275.28|278.21|275.81|278.21|275.81|277.68|275.28|0
1651672960000|2022-05-04 14:02:40|277.75|275.35|277.68|275.28|277.75|275.35|277.68|275.28|0
1651672970000|2022-05-04 14:02:50|277.81|275.41|277.42|275.02|277.81|275.41|277.42|275.02|0
1651672980000|2022-05-04 14:03:00|277.55|275.15|277.94|275.54|278.08|275.68|277.55|275.15|0
1651672990000|2022-05-04 14:03:10|278.08|275.68|278.47|276.07|278.47|276.07|278.08|275.68|0
1651673000000|2022-05-04 14:03:20|278.87|276.47|278.87|276.47|278.87|276.47|278.47|276.07|0
1651673010000|2022-05-04 14:03:30|278.34|275.94|278.73|276.33|278.87|276.47|278.34|275.94|0
1651673020000|2022-05-04 14:03:40|279.26|276.86|278.34|275.94|279.26|276.86|278.34|275.94|0
1651673030000|2022-05-04 14:03:50|278.21|275.81|278.21|275.81|278.21|275.81|278.21|275.81|0
1651673040000|2022-05-04 14:04:00|278.47|276.07|278.47|276.07|278.47|276.07|278.34|275.94|0
1651673050000|2022-05-04 14:04:10|278.6|276.2|278.6|276.2|278.6|276.2|278.47|276.07|0
1651673060000|2022-05-04 14:04:20|278.8|276.4|278.87|276.47|278.87|276.47|278.8|276.4|0
1651673070000|2022-05-04 14:04:30|279|276.6|278.73|276.33|279|276.6|278.6|276.2|0
1651673080000|2022-05-04 14:04:40|278.47|276.07|278.87|276.47|278.87|276.47|278.07|275.67|0
1651673090000|2022-05-04 14:04:50|279.26|276.86|279.26|276.86|279.39|276.99|279.26|276.86|0
1651673100000|2022-05-04 14:05:00|279|276.6|279|276.6|279|276.6|278.73|276.33|0
1651673110000|2022-05-04 14:05:10|279.53|277.13|279.66|277.26|279.79|277.39|279.53|277.13|0
1651673120000|2022-05-04 14:05:20|279.73|277.33|279.2|276.8|279.73|277.33|279.13|276.73|0
1651673130000|2022-05-04 14:05:30|279.13|276.73|279.46|277.06|279.66|277.26|279.13|276.73|0
1651673140000|2022-05-04 14:05:40|279.53|277.13|279.92|277.52|279.92|277.52|279.39|276.99|0
1651673150000|2022-05-04 14:05:50|280.05|277.65|280.32|277.92|280.32|277.92|279.92|277.52|0
1651673160000|2022-05-04 14:06:00|281.25|278.85|281.12|278.72|281.51|279.11|280.98|278.58|0
1651673170000|2022-05-04 14:06:10|280.98|278.58|280.45|278.05|281.12|278.72|280.45|278.05|0
1651673180000|2022-05-04 14:06:20|280.79|278.39|281.11|278.71|281.11|278.71|280.79|278.39|0
1651673190000|2022-05-04 14:06:30|280.98|278.58|281.51|279.11|281.51|279.11|280.98|278.58|0
1651673200000|2022-05-04 14:06:40|281.38|278.98|281.91|279.51|281.91|279.51|281.38|278.98|0
1651673210000|2022-05-04 14:06:50|282.05|279.65|281.51|279.11|282.05|279.65|281.51|279.11|0
1651673220000|2022-05-04 14:07:00|281.78|279.38|281.78|279.38|281.78|279.38|281.65|279.25|0
1651673230000|2022-05-04 14:07:10|281.38|278.98|281.38|278.98|281.51|279.11|281.11|278.71|0
1651673240000|2022-05-04 14:07:20|281.51|279.11|281.38|278.98|281.51|279.11|281.38|278.98|0
1651673250000|2022-05-04 14:07:30|281.25|278.85|281.78|279.38|281.78|279.38|281.25|278.85|0
1651673260000|2022-05-04 14:07:40|281.65|279.25|281.11|278.71|281.65|279.25|281.11|278.71|0
1651673270000|2022-05-04 14:07:50|281.25|278.85|281.25|278.85|281.38|278.98|281.25|278.85|0
1651673280000|2022-05-04 14:08:00|281.65|279.25|281.25|278.85|281.65|279.25|280.98|278.58|0
1651673290000|2022-05-04 14:08:10|281.11|278.71|281.51|279.11|281.51|279.11|281.11|278.71|0
1651673300000|2022-05-04 14:08:20|281.65|279.25|281.78|279.38|281.78|279.38|281.65|279.25|0
1651673310000|2022-05-04 14:08:30|281.91|279.51|281.91|279.51|282.04|279.64|281.78|279.38|0
1651673320000|2022-05-04 14:08:40|281.64|279.24|281.11|278.71|281.64|279.24|281.11|278.71|0
1651673330000|2022-05-04 14:08:50|280.85|278.45|280.72|278.32|280.85|278.45|280.72|278.32|0
1651673340000|2022-05-04 14:09:00|280.85|278.45|280.45|278.05|280.98|278.58|280.45|278.05|0
1651673350000|2022-05-04 14:09:10|280.72|278.32|280.32|277.92|280.72|278.32|280.32|277.92|0
1651673360000|2022-05-04 14:09:20|280.58|278.18|280.58|278.18|280.58|278.18|280.45|278.05|0
1651673370000|2022-05-04 14:09:30|280.72|278.32|280.72|278.32|280.72|278.32|280.45|278.05|0
1651673380000|2022-05-04 14:09:40|280.58|278.18|281.25|278.85|281.25|278.85|280.58|278.18|0
1651673390000|2022-05-04 14:09:50|281.58|279.18|281.38|278.98|281.58|279.18|281.38|278.98|0
1651673400000|2022-05-04 14:10:00|280.98|278.58|281.64|279.24|281.64|279.24|280.98|278.58|0
1651673410000|2022-05-04 14:10:10|282.04|279.64|280.85|278.45|282.04|279.64|280.85|278.45|0
1651673420000|2022-05-04 14:10:20|280.45|278.05|280.18|277.78|280.45|278.05|280.18|277.78|0
1651673430000|2022-05-04 14:10:30|280.45|278.05|280.05|277.65|280.45|278.05|280.05|277.65|0
1651673440000|2022-05-04 14:10:40|279.92|277.52|280.12|277.72|280.12|277.72|279.92|277.52|0
1651673450000|2022-05-04 14:10:50|279.92|277.52|279.65|277.25|279.92|277.52|279.52|277.12|0
1651673460000|2022-05-04 14:11:00|279.79|277.39|279.52|277.12|279.79|277.39|279.52|277.12|0
1651673470000|2022-05-04 14:11:10|279.59|277.19|279.79|277.39|279.79|277.39|279.59|277.19|0
1651673480000|2022-05-04 14:11:20|279.52|277.12|279.79|277.39|279.79|277.39|279.52|277.12|0
1651673490000|2022-05-04 14:11:30|279.39|276.99|279.26|276.86|279.39|276.99|279.13|276.73|0
1651673500000|2022-05-04 14:11:40|278.99|276.59|278.73|276.33|278.99|276.59|278.73|276.33|0
1651673510000|2022-05-04 14:11:50|279.06|276.66|279.39|276.99|279.39|276.99|279.06|276.66|0
1651673520000|2022-05-04 14:12:00|279.52|277.12|279.26|276.86|279.52|277.12|279.26|276.86|0
1651673530000|2022-05-04 14:12:10|279.39|276.99|280.05|277.65|280.05|277.65|279.39|276.99|0
1651673540000|2022-05-04 14:12:20|280.18|277.78|279.92|277.52|280.18|277.78|279.92|277.52|0
1651673550000|2022-05-04 14:12:30|279.79|277.39|280.18|277.78|280.18|277.78|279.79|277.39|0
1651673560000|2022-05-04 14:12:40|280.32|277.92|280.58|278.18|280.58|278.18|280.32|277.92|0
1651673570000|2022-05-04 14:12:50|280.71|278.31|280.58|278.18|280.85|278.45|280.58|278.18|0
1651673580000|2022-05-04 14:13:00|280.45|278.05|280.32|277.92|280.45|278.05|280.05|277.65|0
1651673590000|2022-05-04 14:13:10|280.45|278.05|279.72|277.32|280.45|278.05|279.65|277.25|0
1651673600000|2022-05-04 14:13:20|279.92|277.52|279.79|277.39|279.92|277.52|279.65|277.25|0
1651673610000|2022-05-04 14:13:30|280.18|277.78|280.18|277.78|280.32|277.92|280.18|277.78|0
1651673620000|2022-05-04 14:13:40|280.05|277.65|280.58|278.18|280.58|278.18|280.05|277.65|0
1651673630000|2022-05-04 14:13:50|280.38|277.98|280.45|278.05|280.52|278.12|280.31|277.91|0
1651673640000|2022-05-04 14:14:00|280.71|278.31|280.98|278.58|280.98|278.58|280.71|278.31|0
1651673650000|2022-05-04 14:14:10|280.65|278.25|280.65|278.25|280.65|278.25|280.65|278.25|0
1651673660000|2022-05-04 14:14:20|280.98|278.58|280.71|278.31|280.98|278.58|280.71|278.31|0
1651673670000|2022-05-04 14:14:30|280.98|278.58|281.77|279.37|281.77|279.37|280.98|278.58|0
1651673680000|2022-05-04 14:14:40|282.57|280.17|282.71|280.31|282.84|280.44|282.57|280.17|0
1651673690000|2022-05-04 14:14:50|282.84|280.44|282.84|280.44|282.84|280.44|282.71|280.31|0
1651673700000|2022-05-04 14:15:00|283.64|281.24|284.17|281.77|284.17|281.77|283.64|281.24|0
1651673710000|2022-05-04 14:15:10|283.91|281.51|284.17|281.77|284.17|281.77|283.77|281.37|0
1651673720000|2022-05-04 14:15:20|284.84|282.44|285.11|282.71|285.11|282.71|284.71|282.31|0
1651673730000|2022-05-04 14:15:30|285.25|282.85|285.11|282.71|285.25|282.85|285.11|282.71|0
1651673740000|2022-05-04 14:15:40|285.25|282.85|284.44|282.04|285.25|282.85|284.44|282.04|0
1651673750000|2022-05-04 14:15:50|283.91|281.51|284.04|281.64|284.04|281.64|283.77|281.37|0
1651673760000|2022-05-04 14:16:00|284.17|281.77|284.31|281.91|284.44|282.04|284.17|281.77|0
1651673770000|2022-05-04 14:16:10|284.58|282.18|284.51|282.11|284.58|282.18|284.31|281.91|0
1651673780000|2022-05-04 14:16:20|284.31|281.91|284.44|282.04|284.44|282.04|283.91|281.51|0
1651673790000|2022-05-04 14:16:30|284.17|281.77|283.51|281.11|284.17|281.77|283.51|281.11|0
1651673800000|2022-05-04 14:16:40|283.37|280.97|283.24|280.84|283.51|281.11|283.24|280.84|0
1651673810000|2022-05-04 14:16:50|283.1|280.7|283.37|280.97|283.37|280.97|283.1|280.7|0
1651673820000|2022-05-04 14:17:00|283.1|280.7|283.37|280.97|283.37|280.97|282.97|280.57|0
1651673830000|2022-05-04 14:17:10|283.24|280.84|283.24|280.84|283.5|281.1|283.24|280.84|0
1651673840000|2022-05-04 14:17:20|283.37|280.97|283.5|281.1|283.5|281.1|283.37|280.97|0
1651673850000|2022-05-04 14:17:30|283.37|280.97|283.1|280.7|283.37|280.97|283.1|280.7|0
1651673860000|2022-05-04 14:17:40|283.04|280.64|283.44|281.04|283.44|281.04|283.04|280.64|0
1651673870000|2022-05-04 14:17:50|283.37|280.97|283.1|280.7|283.37|280.97|283.1|280.7|0
1651673880000|2022-05-04 14:18:00|283.24|280.84|283.31|280.91|283.37|280.97|283.24|280.84|0
1651673890000|2022-05-04 14:18:10|283.37|280.97|283.24|280.84|283.37|280.97|283.17|280.77|0
1651673900000|2022-05-04 14:18:20|282.84|280.44|282.57|280.17|282.84|280.44|282.57|280.17|0
1651673910000|2022-05-04 14:18:30|282.84|280.44|283.1|280.7|283.24|280.84|282.84|280.44|0
1651673920000|2022-05-04 14:18:40|282.84|280.44|282.3|279.9|282.84|280.44|282.3|279.9|0
1651673930000|2022-05-04 14:18:50|282.44|280.04|282.57|280.17|282.77|280.37|282.44|280.04|0
1651673940000|2022-05-04 14:19:00|282.84|280.44|283.5|281.1|283.5|281.1|282.84|280.44|0
1651673950000|2022-05-04 14:19:10|283.17|280.77|281.9|279.5|283.17|280.77|281.9|279.5|0
1651673960000|2022-05-04 14:19:20|282.17|279.77|282.04|279.64|282.57|280.17|282.04|279.64|0
1651673970000|2022-05-04 14:19:30|281.97|279.57|282.17|279.77|282.17|279.77|281.97|279.57|0
1651673980000|2022-05-04 14:19:40|282.64|280.24|282.84|280.44|282.97|280.57|282.64|280.24|0
1651673990000|2022-05-04 14:19:50|282.97|280.57|283.1|280.7|283.1|280.7|282.84|280.44|0
1651674000000|2022-05-04 14:20:00|282.84|280.44|283.77|281.37|283.77|281.37|282.84|280.44|0
1651674010000|2022-05-04 14:20:10|283.5|281.1|282.84|280.44|283.5|281.1|282.84|280.44|0
1651674020000|2022-05-04 14:20:20|282.97|280.57|282.84|280.44|283.24|280.84|282.84|280.44|0
1651674030000|2022-05-04 14:20:30|282.57|280.17|282.84|280.44|282.84|280.44|282.57|280.17|0
1651674040000|2022-05-04 14:20:40|282.57|280.17|282.57|280.17|282.57|280.17|282.04|279.64|0
1651674050000|2022-05-04 14:20:50|282.7|280.3|282.44|280.04|282.7|280.3|282.44|280.04|0
1651674060000|2022-05-04 14:21:00|282.3|279.9|282.17|279.77|282.44|280.04|282.17|279.77|0
1651674070000|2022-05-04 14:21:10|282.44|280.04|282.3|279.9|282.44|280.04|282.04|279.64|0
1651674080000|2022-05-04 14:21:20|282.44|280.04|282.84|280.44|282.84|280.44|282.44|280.04|0
1651674090000|2022-05-04 14:21:30|282.7|280.3|282.84|280.44|282.84|280.44|282.57|280.17|0
1651674100000|2022-05-04 14:21:40|282.97|280.57|283.04|280.64|283.1|280.7|282.84|280.44|0
1651674110000|2022-05-04 14:21:50|283.24|280.84|283.5|281.1|283.77|281.37|283.24|280.84|0
1651674120000|2022-05-04 14:22:00|283.64|281.24|283.5|281.1|283.77|281.37|283.5|281.1|0
1651674130000|2022-05-04 14:22:10|283.24|280.84|282.97|280.57|283.24|280.84|282.97|280.57|0
1651674140000|2022-05-04 14:22:20|282.83|280.43|282.57|280.17|282.83|280.43|282.37|279.97|0
1651674150000|2022-05-04 14:22:30|282.17|279.77|282.7|280.3|282.7|280.3|282.17|279.77|0
1651674160000|2022-05-04 14:22:40|282.57|280.17|282.43|280.03|282.57|280.17|282.3|279.9|0
1651674170000|2022-05-04 14:22:50|282.3|279.9|282.43|280.03|282.7|280.3|282.3|279.9|0
1651674180000|2022-05-04 14:23:00|282.83|280.43|282.83|280.43|282.83|280.43|282.83|280.43|0
1651674190000|2022-05-04 14:23:10|282.57|280.17|282.43|280.03|282.57|280.17|282.3|279.9|0
1651674200000|2022-05-04 14:23:20|282.17|279.77|282.57|280.17|282.57|280.17|282.17|279.77|0
1651674210000|2022-05-04 14:23:30|282.3|279.9|282.3|279.9|282.3|279.9|282.17|279.77|0
1651674220000|2022-05-04 14:23:40|282.03|279.63|281.9|279.5|282.03|279.63|281.9|279.5|0
1651674230000|2022-05-04 14:23:50|282.03|279.63|282.1|279.7|282.1|279.7|281.64|279.24|0
1651674240000|2022-05-04 14:24:00|281.77|279.37|281.9|279.5|281.9|279.5|281.77|279.37|0
1651674250000|2022-05-04 14:24:10|281.37|278.97|280.97|278.57|281.37|278.97|280.97|278.57|0
1651674260000|2022-05-04 14:24:20|280.91|278.51|281.5|279.1|281.5|279.1|280.91|278.51|0
1651674270000|2022-05-04 14:24:30|281.64|279.24|281.64|279.24|281.77|279.37|281.64|279.24|0
1651674280000|2022-05-04 14:24:40|281.77|279.37|282.3|279.9|282.3|279.9|281.77|279.37|0
1651674290000|2022-05-04 14:24:50|282.43|280.03|282.1|279.7|282.43|280.03|282.03|279.63|0
1651674300000|2022-05-04 14:25:00|282.3|279.9|282.3|279.9|282.43|280.03|282.3|279.9|0
1651674310000|2022-05-04 14:25:10|282.43|280.03|282.57|280.17|282.57|280.17|282.3|279.9|0
1651674320000|2022-05-04 14:25:20|282.83|280.43|281.63|279.23|282.83|280.43|281.5|279.1|0
1651674330000|2022-05-04 14:25:30|281.5|279.1|282.97|280.57|282.97|280.57|281.5|279.1|0
1651674340000|2022-05-04 14:25:40|282.7|280.3|282.5|280.1|282.7|280.3|282.5|280.1|0
1651674350000|2022-05-04 14:25:50|282.3|279.9|282.57|280.17|282.7|280.3|282.3|279.9|0
1651674360000|2022-05-04 14:26:00|282.7|280.3|281.24|278.84|282.7|280.3|281.24|278.84|0
1651674370000|2022-05-04 14:26:10|281.37|278.97|280.71|278.31|281.37|278.97|280.71|278.31|0
1651674380000|2022-05-04 14:26:20|280.97|278.57|280.84|278.44|281.1|278.7|280.71|278.31|0
1651674390000|2022-05-04 14:26:30|280.57|278.17|280.31|277.91|280.57|278.17|280.04|277.64|0
1651674400000|2022-05-04 14:26:40|280.7|278.3|280.57|278.17|280.97|278.57|280.57|278.17|0
1651674410000|2022-05-04 14:26:50|280.17|277.77|280.04|277.64|280.17|277.77|279.78|277.38|0
1651674420000|2022-05-04 14:27:00|279.78|277.38|280.04|277.64|280.04|277.64|279.71|277.31|0
1651674430000|2022-05-04 14:27:10|279.91|277.51|279.71|277.31|279.91|277.51|279.64|277.24|0
1651674440000|2022-05-04 14:27:20|279.78|277.38|279.51|277.11|279.78|277.38|279.51|277.11|0
1651674450000|2022-05-04 14:27:30|279.38|276.98|279.51|277.11|279.51|277.11|278.98|276.58|0
1651674460000|2022-05-04 14:27:40|279.78|277.38|280.64|278.24|280.7|278.3|279.78|277.38|0
1651674470000|2022-05-04 14:27:50|280.84|278.44|280.97|278.57|280.97|278.57|280.7|278.3|0
1651674480000|2022-05-04 14:28:00|280.7|278.3|280.44|278.04|280.7|278.3|280.31|277.91|0
1651674490000|2022-05-04 14:28:10|280.7|278.3|280.97|278.57|280.97|278.57|280.7|278.3|0
1651674500000|2022-05-04 14:28:20|281.17|278.77|280.7|278.3|281.17|278.77|280.7|278.3|0
1651674510000|2022-05-04 14:28:30|280.84|278.44|280.84|278.44|280.97|278.57|280.57|278.17|0
1651674520000|2022-05-04 14:28:40|280.44|278.04|280.04|277.64|280.57|278.17|280.04|277.64|0
1651674530000|2022-05-04 14:28:50|279.91|277.51|279.91|277.51|280.31|277.91|279.91|277.51|0
1651674540000|2022-05-04 14:29:00|280.17|277.77|279.78|277.38|280.17|277.77|279.78|277.38|0
1651674550000|2022-05-04 14:29:10|279.84|277.44|279.91|277.51|280.17|277.77|279.84|277.44|0
1651674560000|2022-05-04 14:29:20|280.17|277.77|280.44|278.04|280.44|278.04|280.17|277.77|0
1651674570000|2022-05-04 14:29:30|280.97|278.57|280.84|278.44|281.23|278.83|280.84|278.44|0
1651674580000|2022-05-04 14:29:40|280.7|278.3|281.1|278.7|281.1|278.7|280.7|278.3|0
1651674590000|2022-05-04 14:29:50|280.97|278.57|281.04|278.64|281.04|278.64|280.84|278.44|0
1651674600000|2022-05-04 14:30:00|280.84|278.44|281.5|279.1|281.5|279.1|280.57|278.17|0
1651674610000|2022-05-04 14:30:10|282.03|279.63|281.23|278.83|282.03|279.63|281.23|278.83|0
1651674620000|2022-05-04 14:30:20|281.77|279.37|281.76|279.36|281.9|279.5|281.63|279.23|0
1651674630000|2022-05-04 14:30:30|282.03|279.63|281.63|279.23|282.03|279.63|281.63|279.23|0
1651674640000|2022-05-04 14:30:40|281.76|279.36|281.5|279.1|281.76|279.36|281.37|278.97|0
1651674650000|2022-05-04 14:30:50|281.63|279.23|280.57|278.17|281.76|279.36|280.57|278.17|0
1651674660000|2022-05-04 14:31:00|280.83|278.43|280.7|278.3|280.83|278.43|280.7|278.3|0
1651674670000|2022-05-04 14:31:10|280.44|278.04|280.3|277.9|280.44|278.04|280.04|277.64|0
1651674680000|2022-05-04 14:31:20|280.57|278.17|281.37|278.97|281.37|278.97|280.57|278.17|0
1651674690000|2022-05-04 14:31:30|281.63|279.23|281.57|279.17|281.63|279.23|281.37|278.97|0
1651674700000|2022-05-04 14:31:40|281.9|279.5|280.83|278.43|281.9|279.5|280.83|278.43|0
1651674710000|2022-05-04 14:31:50|281.1|278.7|280.7|278.3|281.23|278.83|280.7|278.3|0
1651674720000|2022-05-04 14:32:00|280.44|278.04|280.17|277.77|280.57|278.17|280.17|277.77|0
1651674730000|2022-05-04 14:32:10|280.97|278.57|280.57|278.17|280.97|278.57|280.3|277.9|0
1651674740000|2022-05-04 14:32:20|280.7|278.3|280.97|278.57|280.97|278.57|280.57|278.17|0
1651674750000|2022-05-04 14:32:30|281.04|278.64|281.76|279.36|281.76|279.36|281.04|278.64|0
1651674760000|2022-05-04 14:32:40|281.63|279.23|281.9|279.5|281.9|279.5|281.63|279.23|0
1651674770000|2022-05-04 14:32:50|282.03|279.63|282.63|280.23|282.63|280.23|282.03|279.63|0
1651674780000|2022-05-04 14:33:00|282.83|280.43|283.23|280.83|283.36|280.96|282.83|280.43|0
1651674790000|2022-05-04 14:33:10|283.76|281.36|283.9|281.5|283.9|281.5|283.76|281.36|0
1651674800000|2022-05-04 14:33:20|283.63|281.23|283.5|281.1|283.63|281.23|283.23|280.83|0
1651674810000|2022-05-04 14:33:30|283.63|281.23|283.5|281.1|283.63|281.23|283.36|280.96|0
1651674820000|2022-05-04 14:33:40|282.83|280.43|283.63|281.23|283.63|281.23|282.83|280.43|0
1651674830000|2022-05-04 14:33:50|283.9|281.5|284.43|282.03|284.43|282.03|283.9|281.5|0
1651674840000|2022-05-04 14:34:00|284.97|282.57|285.1|282.7|285.1|282.7|284.7|282.3|0
1651674850000|2022-05-04 14:34:10|284.97|282.57|285.23|282.83|285.23|282.83|284.97|282.57|0
1651674860000|2022-05-04 14:34:20|285.64|283.24|286.17|283.77|286.17|283.77|285.64|283.24|0
1651674870000|2022-05-04 14:34:30|286.04|283.64|286.31|283.91|286.31|283.91|286.04|283.64|0
1651674880000|2022-05-04 14:34:40|286.17|283.77|285.77|283.37|286.17|283.77|285.77|283.37|0
1651674890000|2022-05-04 14:34:50|285.9|283.5|285.37|282.97|285.9|283.5|285.37|282.97|0
1651674900000|2022-05-04 14:35:00|285.1|282.7|284.7|282.3|285.1|282.7|284.7|282.3|0
1651674910000|2022-05-04 14:35:10|284.97|282.57|285.23|282.83|285.37|282.97|284.97|282.57|0
1651674920000|2022-05-04 14:35:20|284.97|282.57|284.3|281.9|284.97|282.57|284.3|281.9|0
1651674930000|2022-05-04 14:35:30|284.43|282.03|284.3|281.9|284.43|282.03|284.3|281.9|0
1651674940000|2022-05-04 14:35:40|284.43|282.03|284.43|282.03|284.43|282.03|284.43|282.03|0
1651674950000|2022-05-04 14:35:50|284.03|281.63|283.09|280.69|284.03|281.63|282.83|280.43|0
1651674960000|2022-05-04 14:36:00|282.96|280.56|282.43|280.03|282.96|280.56|282.43|280.03|0
1651674970000|2022-05-04 14:36:10|282.69|280.29|281.54|279.14|282.69|280.29|281.41|279.01|0
1651674980000|2022-05-04 14:36:20|281.61|279.21|281.54|279.14|281.88|279.48|281.54|279.14|0
1651674990000|2022-05-04 14:36:30|282.95|280.55|282.95|280.55|283.01|280.61|282.95|280.55|0
1651675000000|2022-05-04 14:36:40|282.55|280.15|282.94|280.54|282.94|280.54|282.41|280.01|0
1651675010000|2022-05-04 14:36:50|283.08|280.68|283.21|280.81|283.21|280.81|282.81|280.41|0
1651675020000|2022-05-04 14:37:00|283.34|280.94|283.34|280.94|283.34|280.94|282.94|280.54|0
1651675030000|2022-05-04 14:37:10|283.41|281.01|282.94|280.54|283.41|281.01|282.94|280.54|0
1651675040000|2022-05-04 14:37:20|282.81|280.41|282.54|280.14|282.81|280.41|282.54|280.14|0
1651675050000|2022-05-04 14:37:30|283.01|280.61|282.81|280.41|283.01|280.61|282.81|280.41|0
1651675060000|2022-05-04 14:37:40|282.94|280.54|282.21|279.81|282.94|280.54|282.21|279.81|0
1651675070000|2022-05-04 14:37:50|282.28|279.88|282.75|280.35|282.75|280.35|282.28|279.88|0
1651675080000|2022-05-04 14:38:00|282.28|279.88|282.28|279.88|282.28|279.88|282.01|279.61|0
1651675090000|2022-05-04 14:38:10|282.54|280.14|282.54|280.14|282.54|280.14|282.35|279.95|0
1651675100000|2022-05-04 14:38:20|282.28|279.88|282.14|279.74|282.41|280.01|282.14|279.74|0
1651675110000|2022-05-04 14:38:30|282.28|279.88|282.14|279.74|282.35|279.95|282.14|279.74|0
1651675120000|2022-05-04 14:38:40|282.28|279.88|282.14|279.74|282.28|279.88|281.88|279.48|0
1651675130000|2022-05-04 14:38:50|282.41|280.01|282.41|280.01|282.68|280.28|282.41|280.01|0
1651675140000|2022-05-04 14:39:00|282.68|280.28|282.54|280.14|282.68|280.28|282.54|280.14|0
1651675150000|2022-05-04 14:39:10|282.75|280.35|282.75|280.35|282.94|280.54|282.75|280.35|0
1651675160000|2022-05-04 14:39:20|282.81|280.41|282.01|279.61|282.81|280.41|282.01|279.61|0
1651675170000|2022-05-04 14:39:30|282.14|279.74|281.88|279.48|282.14|279.74|281.88|279.48|0
1651675180000|2022-05-04 14:39:40|281.75|279.35|281.61|279.21|282.01|279.61|281.61|279.21|0
1651675190000|2022-05-04 14:39:50|281.48|279.08|281.48|279.08|281.48|279.08|281.28|278.88|0
1651675200000|2022-05-04 14:40:00|281.61|279.21|282.01|279.61|282.14|279.74|281.61|279.21|0
1651675210000|2022-05-04 14:40:10|281.35|278.95|280.42|278.02|281.35|278.95|280.42|278.02|0
1651675220000|2022-05-04 14:40:20|280.29|277.89|280.68|278.28|280.68|278.28|280.15|277.75|0
1651675230000|2022-05-04 14:40:30|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1651675240000|2022-05-04 14:40:40|280.95|278.55|280.55|278.15|281.08|278.68|280.55|278.15|0
1651675250000|2022-05-04 14:40:50|280.68|278.28|279.89|277.49|280.68|278.28|279.89|277.49|0
1651675260000|2022-05-04 14:41:00|279.76|277.36|280.15|277.75|280.29|277.89|279.76|277.36|0
1651675270000|2022-05-04 14:41:10|280.29|277.89|280.28|277.88|280.42|278.02|280.28|277.88|0
1651675280000|2022-05-04 14:41:20|280.55|278.15|280.55|278.15|280.55|278.15|280.35|277.95|0
1651675290000|2022-05-04 14:41:30|280.81|278.41|281.21|278.81|281.21|278.81|280.81|278.41|0
1651675300000|2022-05-04 14:41:40|280.68|278.28|280.42|278.02|280.88|278.48|280.42|278.02|0
1651675310000|2022-05-04 14:41:50|280.22|277.82|280.02|277.62|280.22|277.82|279.89|277.49|0
1651675320000|2022-05-04 14:42:00|280.28|277.88|280.55|278.15|280.95|278.55|280.28|277.88|0
1651675330000|2022-05-04 14:42:10|280.28|277.88|280.81|278.41|280.81|278.41|280.28|277.88|0
1651675340000|2022-05-04 14:42:20|280.55|278.15|280.42|278.02|280.55|278.15|279.89|277.49|0
1651675350000|2022-05-04 14:42:30|280.28|277.88|280.15|277.75|280.28|277.88|280.15|277.75|0
1651675360000|2022-05-04 14:42:40|280.68|278.28|280.81|278.41|280.81|278.41|280.62|278.22|0
1651675370000|2022-05-04 14:42:50|280.95|278.55|280.81|278.41|281.08|278.68|280.68|278.28|0
1651675380000|2022-05-04 14:43:00|280.55|278.15|280.42|278.02|280.68|278.28|280.42|278.02|0
1651675390000|2022-05-04 14:43:10|280.55|278.15|280.68|278.28|280.95|278.55|280.55|278.15|0
1651675400000|2022-05-04 14:43:20|280.81|278.41|281.21|278.81|281.21|278.81|280.81|278.41|0
1651675410000|2022-05-04 14:43:30|281.34|278.94|281.34|278.94|281.34|278.94|281.34|278.94|0
1651675420000|2022-05-04 14:43:40|281.48|279.08|280.95|278.55|281.48|279.08|280.95|278.55|0
1651675430000|2022-05-04 14:43:50|281.21|278.81|281.74|279.34|281.74|279.34|281.21|278.81|0
1651675440000|2022-05-04 14:44:00|281.61|279.21|281.61|279.21|281.61|279.21|281.48|279.08|0
1651675450000|2022-05-04 14:44:10|281.48|279.08|281.48|279.08|281.88|279.48|281.48|279.08|0
1651675460000|2022-05-04 14:44:20|281.41|279.01|281.48|279.08|281.61|279.21|281.41|279.01|0
1651675470000|2022-05-04 14:44:30|281.61|279.21|281.21|278.81|281.61|279.21|281.21|278.81|0
1651675480000|2022-05-04 14:44:40|280.95|278.55|281.34|278.94|281.48|279.08|280.95|278.55|0
1651675490000|2022-05-04 14:44:50|281.21|278.81|281.21|278.81|281.21|278.81|281.21|278.81|0
1651675500000|2022-05-04 14:45:00|280.95|278.55|281.48|279.08|281.48|279.08|280.95|278.55|0
1651675510000|2022-05-04 14:45:10|281.21|278.81|280.68|278.28|281.21|278.81|280.68|278.28|0
1651675520000|2022-05-04 14:45:20|280.28|277.88|280.02|277.62|280.28|277.88|280.02|277.62|0
1651675530000|2022-05-04 14:45:30|279.95|277.55|280.28|277.88|280.28|277.88|279.62|277.22|0
1651675540000|2022-05-04 14:45:40|280.68|278.28|280.81|278.41|280.95|278.55|280.68|278.28|0
1651675550000|2022-05-04 14:45:50|280.68|278.28|280.81|278.41|280.81|278.41|280.41|278.01|0
1651675560000|2022-05-04 14:46:00|280.94|278.54|280.68|278.28|281.08|278.68|280.41|278.01|0
1651675570000|2022-05-04 14:46:10|280.81|278.41|280.48|278.08|280.81|278.41|280.48|278.08|0
1651675580000|2022-05-04 14:46:20|280.68|278.28|280.41|278.01|280.68|278.28|280.41|278.01|0
1651675590000|2022-05-04 14:46:30|280.68|278.28|280.68|278.28|280.81|278.41|280.68|278.28|0
1651675600000|2022-05-04 14:46:40|280.55|278.15|280.28|277.88|280.55|278.15|280.28|277.88|0
1651675610000|2022-05-04 14:46:50|280.41|278.01|280.28|277.88|280.55|278.15|280.28|277.88|0
1651675620000|2022-05-04 14:47:00|279.88|277.48|280.41|278.01|280.41|278.01|279.88|277.48|0
1651675630000|2022-05-04 14:47:10|280.15|277.75|280.02|277.62|280.15|277.75|280.02|277.62|0
1651675640000|2022-05-04 14:47:20|279.75|277.35|279.62|277.22|279.75|277.35|279.62|277.22|0
1651675650000|2022-05-04 14:47:30|279.88|277.48|279.22|276.82|279.88|277.48|279.22|276.82|0
1651675660000|2022-05-04 14:47:40|279.09|276.69|279.62|277.22|279.62|277.22|279.09|276.69|0
1651675670000|2022-05-04 14:47:50|279.88|277.48|279.62|277.22|280.15|277.75|279.62|277.22|0
1651675680000|2022-05-04 14:48:00|279.88|277.48|280.68|278.28|280.68|278.28|279.88|277.48|0
1651675690000|2022-05-04 14:48:10|280.81|278.41|280.68|278.28|280.94|278.54|280.68|278.28|0
1651675700000|2022-05-04 14:48:20|280.94|278.54|281.08|278.68|281.08|278.68|280.81|278.41|0
1651675710000|2022-05-04 14:48:30|280.94|278.54|280.94|278.54|281.21|278.81|280.94|278.54|0
1651675720000|2022-05-04 14:48:40|280.81|278.41|280.41|278.01|280.81|278.41|280.41|278.01|0
1651675730000|2022-05-04 14:48:50|280.68|278.28|280.94|278.54|280.94|278.54|280.61|278.21|0
1651675740000|2022-05-04 14:49:00|281.47|279.07|281.21|278.81|281.61|279.21|281.21|278.81|0
1651675750000|2022-05-04 14:49:10|281.34|278.94|281.21|278.81|281.34|278.94|280.94|278.54|0
1651675760000|2022-05-04 14:49:20|280.81|278.41|280.75|278.35|280.94|278.54|280.48|278.08|0
1651675770000|2022-05-04 14:49:30|281.08|278.68|281.08|278.68|281.47|279.07|280.94|278.54|0
1651675780000|2022-05-04 14:49:40|281.34|278.94|281.47|279.07|281.74|279.34|281.34|278.94|0
1651675790000|2022-05-04 14:49:50|281.21|278.81|281.21|278.81|281.21|278.81|280.94|278.54|0
1651675800000|2022-05-04 14:50:00|280.94|278.54|281.47|279.07|281.47|279.07|280.94|278.54|0
1651675810000|2022-05-04 14:50:10|281.74|279.34|281.47|279.07|281.74|279.34|281.47|279.07|0
1651675820000|2022-05-04 14:50:20|281.74|279.34|281.34|278.94|281.87|279.47|281.21|278.81|0
1651675830000|2022-05-04 14:50:30|281.21|278.81|282.54|280.14|282.54|280.14|281.21|278.81|0
1651675840000|2022-05-04 14:50:40|282.4|280|282.14|279.74|282.4|280|282|279.6|0
1651675850000|2022-05-04 14:50:50|282.27|279.87|282.67|280.27|282.8|280.4|282.27|279.87|0
1651675860000|2022-05-04 14:51:00|282.74|280.34|283.74|281.34|283.74|281.34|282.74|280.34|0
1651675870000|2022-05-04 14:51:10|283.81|281.41|283.87|281.47|284|281.6|283.81|281.41|0
1651675880000|2022-05-04 14:51:20|283.74|281.34|282.94|280.54|283.87|281.47|282.94|280.54|0
1651675890000|2022-05-04 14:51:30|282.8|280.4|282.14|279.74|282.8|280.4|282.14|279.74|0
1651675900000|2022-05-04 14:51:40|282.27|279.87|281.87|279.47|282.27|279.87|281.74|279.34|0
1651675910000|2022-05-04 14:51:50|282|279.6|283.6|281.2|283.6|281.2|282|279.6|0
1651675920000|2022-05-04 14:52:00|283.34|280.94|283.74|281.34|283.74|281.34|283.34|280.94|0
1651675930000|2022-05-04 14:52:10|283.87|281.47|284|281.6|284|281.6|283.6|281.2|0
1651675940000|2022-05-04 14:52:20|283.87|281.47|283.87|281.47|284|281.6|283.87|281.47|0
1651675950000|2022-05-04 14:52:30|284|281.6|283.34|280.94|284|281.6|283.34|280.94|0
1651675960000|2022-05-04 14:52:40|283.2|280.8|282.8|280.4|283.2|280.8|282.8|280.4|0
1651675970000|2022-05-04 14:52:50|282.67|280.27|282.8|280.4|282.8|280.4|282.67|280.27|0
1651675980000|2022-05-04 14:53:00|283.2|280.8|282.67|280.27|283.2|280.8|282.54|280.14|0
1651675990000|2022-05-04 14:53:10|282|279.6|282.94|280.54|282.94|280.54|282|279.6|0
1651676000000|2022-05-04 14:53:20|282.54|280.14|282.67|280.27|282.94|280.54|282.54|280.14|0
1651676010000|2022-05-04 14:53:30|282.93|280.53|283.47|281.07|283.47|281.07|282.93|280.53|0
1651676020000|2022-05-04 14:53:40|283.2|280.8|283.47|281.07|283.47|281.07|283.07|280.67|0
1651676030000|2022-05-04 14:53:50|283.33|280.93|283.07|280.67|283.33|280.93|282.8|280.4|0
1651676040000|2022-05-04 14:54:00|282.74|280.34|282.8|280.4|283.07|280.67|282.74|280.34|0
1651676050000|2022-05-04 14:54:10|282.67|280.27|282.34|279.94|282.67|280.27|282.27|279.87|0
1651676060000|2022-05-04 14:54:20|282.4|280|282|279.6|282.4|280|282|279.6|0
1651676070000|2022-05-04 14:54:30|282.4|280|282.27|279.87|282.4|280|282.14|279.74|0
1651676080000|2022-05-04 14:54:40|282.14|279.74|282.8|280.4|282.8|280.4|282.14|279.74|0
1651676090000|2022-05-04 14:54:50|282.53|280.13|282.8|280.4|282.8|280.4|282.53|280.13|0
1651676100000|2022-05-04 14:55:00|282.67|280.27|283.07|280.67|283.07|280.67|282.67|280.27|0
1651676110000|2022-05-04 14:55:10|283.2|280.8|283.27|280.87|283.27|280.87|283.2|280.8|0
1651676120000|2022-05-04 14:55:20|283.07|280.67|282.13|279.73|283.07|280.67|282.13|279.73|0
1651676130000|2022-05-04 14:55:30|282|279.6|282.13|279.73|282.13|279.73|282|279.6|0
1651676140000|2022-05-04 14:55:40|281.74|279.34|282|279.6|282|279.6|281.74|279.34|0
1651676150000|2022-05-04 14:55:50|281.87|279.47|281.87|279.47|282.27|279.87|281.87|279.47|0
1651676160000|2022-05-04 14:56:00|282|279.6|281.6|279.2|282.13|279.73|281.6|279.2|0
1651676170000|2022-05-04 14:56:10|281.74|279.34|281.87|279.47|282.27|279.87|281.74|279.34|0
1651676180000|2022-05-04 14:56:20|282.4|280|282.27|279.87|282.53|280.13|282.27|279.87|0
1651676190000|2022-05-04 14:56:30|282.13|279.73|282.13|279.73|282.4|280|282.13|279.73|0
1651676200000|2022-05-04 14:56:40|282.27|279.87|282.4|280|282.4|280|282.27|279.87|0
1651676210000|2022-05-04 14:56:50|282.13|279.73|282.8|280.4|282.8|280.4|282.13|279.73|0
1651676220000|2022-05-04 14:57:00|282.74|280.34|282.93|280.53|283|280.6|282.74|280.34|0
1651676230000|2022-05-04 14:57:10|283.14|280.74|283.07|280.67|283.33|280.93|283.07|280.67|0
1651676240000|2022-05-04 14:57:20|282.8|280.4|282.93|280.53|283|280.6|282.8|280.4|0
1651676250000|2022-05-04 14:57:30|282.8|280.4|283.07|280.67|283.07|280.67|282.8|280.4|0
1651676260000|2022-05-04 14:57:40|283.2|280.8|283.07|280.67|283.2|280.8|283.07|280.67|0
1651676270000|2022-05-04 14:57:50|283.2|280.8|282.8|280.4|283.2|280.8|282.8|280.4|0
1651676280000|2022-05-04 14:58:00|282.67|280.27|282.53|280.13|282.67|280.27|282.53|280.13|0
1651676290000|2022-05-04 14:58:10|283.2|280.8|283.47|281.07|283.6|281.2|283.2|280.8|0
1651676300000|2022-05-04 14:58:20|283.2|280.8|282.6|280.2|283.2|280.8|282.6|280.2|0
1651676310000|2022-05-04 14:58:30|282.4|280|282.4|280|282.4|280|282.27|279.87|0
1651676320000|2022-05-04 14:58:40|282.27|279.87|282.13|279.73|282.27|279.87|282.13|279.73|0
1651676330000|2022-05-04 14:58:50|281.2|278.8|281.47|279.07|281.47|279.07|281.2|278.8|0
1651676340000|2022-05-04 14:59:00|281.34|278.94|281.07|278.67|281.34|278.94|281.07|278.67|0
1651676350000|2022-05-04 14:59:10|281.2|278.8|282.39|279.99|282.39|279.99|281.2|278.8|0
1651676360000|2022-05-04 14:59:20|282.65|280.25|280.91|278.51|282.65|280.25|280.77|278.37|0
1651676370000|2022-05-04 14:59:30|281.04|278.64|281.44|279.04|281.44|279.04|280.91|278.51|0
1651676380000|2022-05-04 14:59:40|281.04|278.64|280.51|278.11|281.04|278.64|280.51|278.11|0
1651676390000|2022-05-04 14:59:50|280.37|277.97|280.91|278.51|280.91|278.51|280.37|277.97|0
1651676400000|2022-05-04 15:00:00|280.64|278.24|280.64|278.24|280.91|278.51|280.51|278.11|0
1651676410000|2022-05-04 15:00:10|280.51|278.11|281.17|278.77|281.17|278.77|280.51|278.11|0
1651676420000|2022-05-04 15:00:20|280.91|278.51|279.97|277.57|280.91|278.51|279.97|277.57|0
1651676430000|2022-05-04 15:00:30|279.71|277.31|279.91|277.51|279.91|277.51|279.57|277.17|0
1651676440000|2022-05-04 15:00:40|280.24|277.84|280.51|278.11|280.51|278.11|280.24|277.84|0
1651676450000|2022-05-04 15:00:50|280.64|278.24|280.77|278.37|280.91|278.51|280.64|278.24|0
1651676460000|2022-05-04 15:01:00|280.51|278.11|281.04|278.64|281.04|278.64|280.51|278.11|0
1651676470000|2022-05-04 15:01:10|281.44|279.04|281.17|278.77|281.44|279.04|280.91|278.51|0
1651676480000|2022-05-04 15:01:20|280.91|278.51|281.44|279.04|281.44|279.04|280.91|278.51|0
1651676490000|2022-05-04 15:01:30|281.31|278.91|281.04|278.64|281.38|278.98|281.04|278.64|0
1651676500000|2022-05-04 15:01:40|281.17|278.77|281.31|278.91|281.44|279.04|281.17|278.77|0
1651676510000|2022-05-04 15:01:50|281.17|278.77|281.17|278.77|281.17|278.77|281.04|278.64|0
1651676520000|2022-05-04 15:02:00|281.44|279.04|282.24|279.84|282.24|279.84|281.44|279.04|0
1651676530000|2022-05-04 15:02:10|282.38|279.98|282.11|279.71|282.38|279.98|282.11|279.71|0
1651676540000|2022-05-04 15:02:20|282.37|279.97|282.11|279.71|282.37|279.97|282.11|279.71|0
1651676550000|2022-05-04 15:02:30|281.97|279.57|282.31|279.91|282.64|280.24|281.97|279.57|0
1651676560000|2022-05-04 15:02:40|282.11|279.71|281.97|279.57|282.11|279.71|281.71|279.31|0
1651676570000|2022-05-04 15:02:50|282.11|279.71|281.97|279.57|282.11|279.71|281.84|279.44|0
1651676580000|2022-05-04 15:03:00|282.18|279.78|282.24|279.84|282.24|279.84|281.97|279.57|0
1651676590000|2022-05-04 15:03:10|281.84|279.44|281.3|278.9|281.84|279.44|281.3|278.9|0
1651676600000|2022-05-04 15:03:20|281.17|278.77|281.44|279.04|281.44|279.04|281.17|278.77|0
1651676610000|2022-05-04 15:03:30|281.71|279.31|282.64|280.24|282.64|280.24|281.71|279.31|0
1651676620000|2022-05-04 15:03:40|282.78|280.38|282.37|279.97|282.78|280.38|282.24|279.84|0
1651676630000|2022-05-04 15:03:50|282.51|280.11|282.64|280.24|282.64|280.24|282.37|279.97|0
1651676640000|2022-05-04 15:04:00|282.78|280.38|283.31|280.91|283.31|280.91|282.78|280.38|0
1651676650000|2022-05-04 15:04:10|283.45|281.05|282.91|280.51|283.45|281.05|282.64|280.24|0
1651676660000|2022-05-04 15:04:20|283.31|280.91|282.64|280.24|283.31|280.91|282.64|280.24|0
1651676670000|2022-05-04 15:04:30|282.51|280.11|282.37|279.97|282.64|280.24|282.24|279.84|0
1651676680000|2022-05-04 15:04:40|282.24|279.84|282.24|279.84|282.51|280.11|282.24|279.84|0
1651676690000|2022-05-04 15:04:50|282.37|279.97|282.37|279.97|282.44|280.04|282.37|279.97|0
1651676700000|2022-05-04 15:05:00|282.24|279.84|281.84|279.44|282.24|279.84|281.84|279.44|0
1651676710000|2022-05-04 15:05:10|281.97|279.57|281.7|279.3|281.97|279.57|281.7|279.3|0
1651676720000|2022-05-04 15:05:20|281.57|279.17|281.7|279.3|281.84|279.44|281.57|279.17|0
1651676730000|2022-05-04 15:05:30|281.97|279.57|282.51|280.11|282.51|280.11|281.97|279.57|0
1651676740000|2022-05-04 15:05:40|282.37|279.97|282.58|280.18|282.77|280.37|282.37|279.97|0
1651676750000|2022-05-04 15:05:50|282.77|280.37|282.77|280.37|282.91|280.51|282.64|280.24|0
1651676760000|2022-05-04 15:06:00|282.91|280.51|282.64|280.24|282.91|280.51|282.64|280.24|0
1651676770000|2022-05-04 15:06:10|282.77|280.37|282.77|280.37|282.84|280.44|282.64|280.24|0
1651676780000|2022-05-04 15:06:20|282.64|280.24|282.24|279.84|282.77|280.37|282.24|279.84|0
1651676790000|2022-05-04 15:06:30|282.1|279.7|282.51|280.11|282.51|280.11|282.1|279.7|0
1651676800000|2022-05-04 15:06:40|282.17|279.77|281.84|279.44|282.17|279.77|281.84|279.44|0
1651676810000|2022-05-04 15:06:50|281.7|279.3|281.77|279.37|281.77|279.37|281.44|279.04|0
1651676820000|2022-05-04 15:07:00|281.97|279.57|281.97|279.57|282.24|279.84|281.97|279.57|0
1651676830000|2022-05-04 15:07:10|281.84|279.44|282.1|279.7|282.24|279.84|281.84|279.44|0
1651676840000|2022-05-04 15:07:20|282.31|279.91|282.51|280.11|282.51|280.11|282.31|279.91|0
1651676850000|2022-05-04 15:07:30|282.24|279.84|282.51|280.11|282.51|280.11|282.24|279.84|0
1651676860000|2022-05-04 15:07:40|282.64|280.24|282.64|280.24|282.64|280.24|282.51|280.11|0
1651676870000|2022-05-04 15:07:50|282.51|280.11|282.71|280.31|282.71|280.31|282.51|280.11|0
1651676880000|2022-05-04 15:08:00|282.77|280.37|282.24|279.84|282.77|280.37|282.24|279.84|0
1651676890000|2022-05-04 15:08:10|281.97|279.57|281.44|279.04|281.97|279.57|281.44|279.04|0
1651676900000|2022-05-04 15:08:20|281.3|278.9|281.17|278.77|281.3|278.9|281.04|278.64|0
1651676910000|2022-05-04 15:08:30|281.03|278.63|280.77|278.37|281.03|278.63|280.77|278.37|0
1651676920000|2022-05-04 15:08:40|281.57|279.17|281.57|279.17|281.57|279.17|281.44|279.04|0
1651676930000|2022-05-04 15:08:50|281.3|278.9|280.9|278.5|281.3|278.9|280.9|278.5|0
1651676940000|2022-05-04 15:09:00|281.1|278.7|281.1|278.7|281.1|278.7|281.1|278.7|0
1651676950000|2022-05-04 15:09:10|280.9|278.5|280.77|278.37|281.17|278.77|280.77|278.37|0
1651676960000|2022-05-04 15:09:20|280.84|278.44|280.37|277.97|280.84|278.44|280.37|277.97|0
1651676970000|2022-05-04 15:09:30|280.3|277.9|280.37|277.97|280.37|277.97|280.1|277.7|0
1651676980000|2022-05-04 15:09:40|280.5|278.1|280.1|277.7|280.63|278.23|280.1|277.7|0
1651676990000|2022-05-04 15:09:50|280.37|277.97|280.37|277.97|280.37|277.97|280.23|277.83|0
1651677000000|2022-05-04 15:10:00|280.23|277.83|279.97|277.57|280.37|277.97|279.97|277.57|0
1651677010000|2022-05-04 15:10:10|280.37|277.97|280.23|277.83|280.37|277.97|280.23|277.83|0
1651677020000|2022-05-04 15:10:20|279.97|277.57|279.97|277.57|280.1|277.7|279.97|277.57|0
1651677030000|2022-05-04 15:10:30|280.63|278.23|280.7|278.3|280.77|278.37|280.63|278.23|0
1651677040000|2022-05-04 15:10:40|280.9|278.5|280.9|278.5|280.9|278.5|280.9|278.5|0
1651677050000|2022-05-04 15:10:50|280.77|278.37|280.7|278.3|280.9|278.5|280.7|278.3|0
1651677060000|2022-05-04 15:11:00|281.17|278.77|280.5|278.1|281.17|278.77|280.5|278.1|0
1651677070000|2022-05-04 15:11:10|280.77|278.37|280.9|278.5|280.9|278.5|280.77|278.37|0
1651677080000|2022-05-04 15:11:20|281.3|278.9|281.43|279.03|281.57|279.17|281.3|278.9|0
1651677090000|2022-05-04 15:11:30|281.57|279.17|281.83|279.43|281.83|279.43|281.3|278.9|0
1651677100000|2022-05-04 15:11:40|282.37|279.97|282.37|279.97|282.37|279.97|282.24|279.84|0
1651677110000|2022-05-04 15:11:50|282.64|280.24|283.31|280.91|283.31|280.91|282.64|280.24|0
1651677120000|2022-05-04 15:12:00|283.44|281.04|283.71|281.31|283.71|281.31|283.17|280.77|0
1651677130000|2022-05-04 15:12:10|283.84|281.44|283.98|281.58|284.11|281.71|283.84|281.44|0
1651677140000|2022-05-04 15:12:20|283.84|281.44|284.25|281.85|284.25|281.85|283.84|281.44|0
1651677150000|2022-05-04 15:12:30|284.52|282.12|284.38|281.98|284.52|282.12|284.38|281.98|0
1651677160000|2022-05-04 15:12:40|284.45|282.05|284.79|282.39|284.79|282.39|284.38|281.98|0
1651677170000|2022-05-04 15:12:50|284.92|282.52|284.72|282.32|284.92|282.52|284.52|282.12|0
1651677180000|2022-05-04 15:13:00|284.52|282.12|284.65|282.25|284.78|282.38|284.52|282.12|0
1651677190000|2022-05-04 15:13:10|284.45|282.05|284.38|281.98|284.45|282.05|284.25|281.85|0
1651677200000|2022-05-04 15:13:20|284.45|282.05|285.19|282.79|285.19|282.79|284.45|282.05|0
1651677210000|2022-05-04 15:13:30|285.12|282.72|284.65|282.25|285.12|282.72|284.65|282.25|0
1651677220000|2022-05-04 15:13:40|284.38|281.98|284.11|281.71|284.38|281.98|284.11|281.71|0
1651677230000|2022-05-04 15:13:50|284.25|281.85|283.64|281.24|284.25|281.85|283.64|281.24|0
1651677240000|2022-05-04 15:14:00|283.84|281.44|284.25|281.85|284.38|281.98|283.84|281.44|0
1651677250000|2022-05-04 15:14:10|283.98|281.58|283.84|281.44|283.98|281.58|283.71|281.31|0
1651677260000|2022-05-04 15:14:20|283.98|281.58|284.38|281.98|284.38|281.98|283.98|281.58|0
1651677270000|2022-05-04 15:14:30|284.92|282.52|284.65|282.25|284.92|282.52|284.65|282.25|0
1651677280000|2022-05-04 15:14:40|284.38|281.98|285.46|283.06|285.46|283.06|284.38|281.98|0
1651677290000|2022-05-04 15:14:50|285.19|282.79|284.51|282.11|285.19|282.79|284.51|282.11|0
1651677300000|2022-05-04 15:15:00|284.65|282.25|284.51|282.11|284.65|282.25|284.25|281.85|0
1651677310000|2022-05-04 15:15:10|284.65|282.25|285.46|283.06|285.46|283.06|284.65|282.25|0
1651677320000|2022-05-04 15:15:20|285.05|282.65|284.11|281.71|285.05|282.65|284.11|281.71|0
1651677330000|2022-05-04 15:15:30|283.98|281.58|284.38|281.98|284.38|281.98|283.98|281.58|0
1651677340000|2022-05-04 15:15:40|284.25|281.85|284.51|282.11|284.51|282.11|284.25|281.85|0
1651677350000|2022-05-04 15:15:50|284.38|281.98|284.25|281.85|284.51|282.11|284.25|281.85|0
1651677360000|2022-05-04 15:16:00|284.45|282.05|284.24|281.84|284.51|282.11|284.24|281.84|0
1651677370000|2022-05-04 15:16:10|283.98|281.58|284.51|282.11|284.51|282.11|283.84|281.44|0
1651677380000|2022-05-04 15:16:20|284.65|282.25|284.78|282.38|284.78|282.38|284.51|282.11|0
1651677390000|2022-05-04 15:16:30|284.65|282.25|284.24|281.84|284.65|282.25|283.84|281.44|0
1651677400000|2022-05-04 15:16:40|284.11|281.71|283.71|281.31|284.11|281.71|283.71|281.31|0
1651677410000|2022-05-04 15:16:50|283.51|281.11|283.71|281.31|283.71|281.31|283.44|281.04|0
1651677420000|2022-05-04 15:17:00|283.57|281.17|283.78|281.38|283.78|281.38|283.57|281.17|0
1651677430000|2022-05-04 15:17:10|283.71|281.31|283.84|281.44|283.84|281.44|283.44|281.04|0
1651677440000|2022-05-04 15:17:20|283.98|281.58|284.05|281.65|284.11|281.71|283.84|281.44|0
1651677450000|2022-05-04 15:17:30|284.24|281.84|284.11|281.71|284.24|281.84|283.98|281.58|0
1651677460000|2022-05-04 15:17:40|284.24|281.84|283.84|281.44|284.24|281.84|283.84|281.44|0
1651677470000|2022-05-04 15:17:50|283.98|281.58|283.84|281.44|284.11|281.71|283.71|281.31|0
1651677480000|2022-05-04 15:18:00|283.71|281.31|283.84|281.44|283.84|281.44|283.71|281.31|0
1651677490000|2022-05-04 15:18:10|284.18|281.78|283.97|281.57|284.38|281.98|283.97|281.57|0
1651677500000|2022-05-04 15:18:20|283.91|281.51|283.97|281.57|284.24|281.84|283.91|281.51|0
1651677510000|2022-05-04 15:18:30|284.11|281.71|284.38|281.98|284.38|281.98|284.11|281.71|0
1651677520000|2022-05-04 15:18:40|284.24|281.84|284.18|281.78|284.38|281.98|284.11|281.71|0
1651677530000|2022-05-04 15:18:50|283.97|281.57|283.57|281.17|283.97|281.57|283.57|281.17|0
1651677540000|2022-05-04 15:19:00|283.51|281.11|283.71|281.31|283.71|281.31|283.3|280.9|0
1651677550000|2022-05-04 15:19:10|283.57|281.17|283.17|280.77|283.57|281.17|283.17|280.77|0
1651677560000|2022-05-04 15:19:20|283.57|281.17|283.84|281.44|283.84|281.44|283.57|281.17|0
1651677570000|2022-05-04 15:19:30|284.11|281.71|283.97|281.57|284.24|281.84|283.97|281.57|0
1651677580000|2022-05-04 15:19:40|283.84|281.44|283.57|281.17|283.84|281.44|283.57|281.17|0
1651677590000|2022-05-04 15:19:50|283.17|280.77|283.03|280.63|283.3|280.9|283.03|280.63|0
1651677600000|2022-05-04 15:20:00|283.3|280.9|283.03|280.63|283.3|280.9|283.03|280.63|0
1651677610000|2022-05-04 15:20:10|283.3|280.9|284.11|281.71|284.11|281.71|283.3|280.9|0
1651677620000|2022-05-04 15:20:20|283.84|281.44|283.84|281.44|284.11|281.71|283.84|281.44|0
1651677630000|2022-05-04 15:20:30|283.97|281.57|284.11|281.71|284.11|281.71|283.97|281.57|0
1651677640000|2022-05-04 15:20:40|284.04|281.64|284.11|281.71|284.11|281.71|283.97|281.57|0
1651677650000|2022-05-04 15:20:50|283.97|281.57|283.97|281.57|283.97|281.57|283.97|281.57|0
1651677660000|2022-05-04 15:21:00|284.24|281.84|283.84|281.44|284.24|281.84|283.84|281.44|0
1651677670000|2022-05-04 15:21:10|283.97|281.57|284.51|282.11|284.51|282.11|283.97|281.57|0
1651677680000|2022-05-04 15:21:20|284.38|281.98|284.24|281.84|284.38|281.98|283.84|281.44|0
1651677690000|2022-05-04 15:21:30|283.36|280.96|285.09|282.69|285.09|282.69|283.22|280.82|0
1651677700000|2022-05-04 15:21:40|285.23|282.83|285.5|283.1|285.5|283.1|285.09|282.69|0
1651677710000|2022-05-04 15:21:50|285.63|283.23|285.5|283.1|285.63|283.23|285.5|283.1|0
1651677720000|2022-05-04 15:22:00|285.63|283.23|285.9|283.5|285.9|283.5|285.63|283.23|0
1651677730000|2022-05-04 15:22:10|285.63|283.23|284.96|282.56|285.63|283.23|284.96|282.56|0
1651677740000|2022-05-04 15:22:20|285.09|282.69|284.49|282.09|285.09|282.69|284.49|282.09|0
1651677750000|2022-05-04 15:22:30|284.29|281.89|284.83|282.43|284.83|282.43|284.29|281.89|0
1651677760000|2022-05-04 15:22:40|284.96|282.56|284.56|282.16|284.96|282.56|284.56|282.16|0
1651677770000|2022-05-04 15:22:50|284.36|281.96|284.42|282.02|284.42|282.02|284.36|281.96|0
1651677780000|2022-05-04 15:23:00|284.29|281.89|284.02|281.62|284.29|281.89|284.02|281.62|0
1651677790000|2022-05-04 15:23:10|284.29|281.89|284.69|282.29|284.69|282.29|284.29|281.89|0
1651677800000|2022-05-04 15:23:20|284.83|282.43|284.83|282.43|284.83|282.43|284.63|282.23|0
1651677810000|2022-05-04 15:23:30|284.69|282.29|284.42|282.02|284.83|282.43|284.36|281.96|0
1651677820000|2022-05-04 15:23:40|284.56|282.16|284.56|282.16|284.56|282.16|284.29|281.89|0
1651677830000|2022-05-04 15:23:50|284.42|282.02|284.56|282.16|284.56|282.16|284.42|282.02|0
1651677840000|2022-05-04 15:24:00|284.36|281.96|284.49|282.09|284.49|282.09|284.29|281.89|0
1651677850000|2022-05-04 15:24:10|284.56|282.16|284.82|282.42|284.82|282.42|284.56|282.16|0
1651677860000|2022-05-04 15:24:20|284.96|282.56|284.82|282.42|284.96|282.56|284.69|282.29|0
1651677870000|2022-05-04 15:24:30|284.96|282.56|285.23|282.83|285.23|282.83|284.69|282.29|0
1651677880000|2022-05-04 15:24:40|285.09|282.69|285.09|282.69|285.09|282.69|284.96|282.56|0
1651677890000|2022-05-04 15:24:50|284.82|282.42|284.96|282.56|284.96|282.56|284.69|282.29|0
1651677900000|2022-05-04 15:25:00|284.82|282.42|284.96|282.56|284.96|282.56|284.69|282.29|0
1651677910000|2022-05-04 15:25:10|284.82|282.42|284.82|282.42|284.82|282.42|284.29|281.89|0
1651677920000|2022-05-04 15:25:20|284.69|282.29|284.29|281.89|284.69|282.29|284.29|281.89|0
1651677930000|2022-05-04 15:25:30|284.22|281.82|284.15|281.75|284.22|281.82|284.02|281.62|0
1651677940000|2022-05-04 15:25:40|284.02|281.62|284.15|281.75|284.15|281.75|284.02|281.62|0
1651677950000|2022-05-04 15:25:50|284.29|281.89|283.89|281.49|284.42|282.02|283.89|281.49|0
1651677960000|2022-05-04 15:26:00|284.29|281.89|284.02|281.62|284.29|281.89|283.89|281.49|0
1651677970000|2022-05-04 15:26:10|283.82|281.42|284.15|281.75|284.15|281.75|283.82|281.42|0
1651677980000|2022-05-04 15:26:20|284.02|281.62|284.56|282.16|284.56|282.16|284.02|281.62|0
1651677990000|2022-05-04 15:26:30|284.69|282.29|284.49|282.09|284.69|282.29|284.49|282.09|0
1651678000000|2022-05-04 15:26:40|284.29|281.89|284.42|282.02|284.55|282.15|284.29|281.89|0
1651678010000|2022-05-04 15:26:50|284.55|282.15|284.69|282.29|284.69|282.29|284.42|282.02|0
1651678020000|2022-05-04 15:27:00|284.82|282.42|284.49|282.09|284.82|282.42|284.49|282.09|0
1651678030000|2022-05-04 15:27:10|284.69|282.29|284.42|282.02|284.69|282.29|284.42|282.02|0
1651678040000|2022-05-04 15:27:20|284.29|281.89|284.62|282.22|284.62|282.22|284.29|281.89|0
1651678050000|2022-05-04 15:27:30|284.42|282.02|284.55|282.15|284.55|282.15|284.29|281.89|0
1651678060000|2022-05-04 15:27:40|284.69|282.29|284.96|282.56|284.96|282.56|284.69|282.29|0
1651678070000|2022-05-04 15:27:50|284.89|282.49|285.49|283.09|285.49|283.09|284.89|282.49|0
1651678080000|2022-05-04 15:28:00|286.03|283.63|285.76|283.36|286.03|283.63|285.76|283.36|0
1651678090000|2022-05-04 15:28:10|285.49|283.09|285.76|283.36|285.9|283.5|285.49|283.09|0
1651678100000|2022-05-04 15:28:20|285.63|283.23|285.9|283.5|285.9|283.5|285.63|283.23|0
1651678110000|2022-05-04 15:28:30|285.63|283.23|285.49|283.09|285.76|283.36|285.49|283.09|0
1651678120000|2022-05-04 15:28:40|285.76|283.36|286.17|283.77|286.17|283.77|285.76|283.36|0
1651678130000|2022-05-04 15:28:50|286.03|283.63|286.3|283.9|286.44|284.04|286.03|283.63|0
1651678140000|2022-05-04 15:29:00|286.44|284.04|287.11|284.71|287.11|284.71|286.44|284.04|0
1651678150000|2022-05-04 15:29:10|286.7|284.3|286.3|283.9|286.7|284.3|286.3|283.9|0
1651678160000|2022-05-04 15:29:20|285.76|283.36|286.1|283.7|286.1|283.7|285.76|283.36|0
1651678170000|2022-05-04 15:29:30|286.03|283.63|285.49|283.09|286.03|283.63|285.49|283.09|0
1651678180000|2022-05-04 15:29:40|285.63|283.23|285.36|282.96|285.63|283.23|285.36|282.96|0
1651678190000|2022-05-04 15:29:50|285.49|283.09|285.36|282.96|285.49|283.09|285.22|282.82|0
1651678200000|2022-05-04 15:30:00|285.76|283.36|285.16|282.76|285.76|283.36|285.16|282.76|0
1651678210000|2022-05-04 15:30:10|285.36|282.96|286.37|283.97|286.37|283.97|285.36|282.96|0
1651678220000|2022-05-04 15:30:20|286.64|284.24|286.84|284.44|286.84|284.44|286.64|284.24|0
1651678230000|2022-05-04 15:30:30|286.7|284.3|286.57|284.17|286.7|284.3|286.43|284.03|0
1651678240000|2022-05-04 15:30:40|286.7|284.3|286.7|284.3|286.7|284.3|286.57|284.17|0
1651678250000|2022-05-04 15:30:50|286.97|284.57|287.51|285.11|287.51|285.11|286.97|284.57|0
1651678260000|2022-05-04 15:31:00|287.92|285.52|288.05|285.65|288.32|285.92|287.92|285.52|0
1651678270000|2022-05-04 15:31:10|287.92|285.52|287.38|284.98|287.92|285.52|287.38|284.98|0
1651678280000|2022-05-04 15:31:20|287.11|284.71|286.84|284.44|287.24|284.84|286.84|284.44|0
1651678290000|2022-05-04 15:31:30|286.97|284.57|286.64|284.24|286.97|284.57|286.64|284.24|0
1651678300000|2022-05-04 15:31:40|286.77|284.37|287.24|284.84|287.24|284.84|286.77|284.37|0
1651678310000|2022-05-04 15:31:50|287.11|284.71|287.38|284.98|287.38|284.98|287.11|284.71|0
1651678320000|2022-05-04 15:32:00|287.51|285.11|287.11|284.71|287.51|285.11|286.91|284.51|0
1651678330000|2022-05-04 15:32:10|287.24|284.84|287.38|284.98|287.38|284.98|287.11|284.71|0
1651678340000|2022-05-04 15:32:20|287.51|285.11|287.51|285.11|287.65|285.25|287.51|285.11|0
1651678350000|2022-05-04 15:32:30|287.65|285.25|287.78|285.38|287.78|285.38|287.65|285.25|0
1651678360000|2022-05-04 15:32:40|287.92|285.52|287.58|285.18|287.92|285.52|287.58|285.18|0
1651678370000|2022-05-04 15:32:50|287.65|285.25|287.78|285.38|287.78|285.38|287.51|285.11|0
1651678380000|2022-05-04 15:33:00|287.92|285.52|287.92|285.52|287.92|285.52|287.78|285.38|0
1651678390000|2022-05-04 15:33:10|287.65|285.25|287.51|285.11|287.78|285.38|287.51|285.11|0
1651678400000|2022-05-04 15:33:20|287.38|284.98|287.24|284.84|287.38|284.98|287.24|284.84|0
1651678410000|2022-05-04 15:33:30|287.11|284.71|286.84|284.44|287.11|284.71|286.84|284.44|0
1651678420000|2022-05-04 15:33:40|286.7|284.3|287.51|285.11|287.51|285.11|286.7|284.3|0
1651678430000|2022-05-04 15:33:50|287.65|285.25|287.65|285.25|287.65|285.25|287.65|285.25|0
1651678440000|2022-05-04 15:34:00|287.92|285.52|287.92|285.52|287.92|285.52|287.92|285.52|0
1651678450000|2022-05-04 15:34:10|288.05|285.65|288.32|285.92|288.32|285.92|288.05|285.65|0
1651678460000|2022-05-04 15:34:20|288.19|285.79|288.05|285.65|288.32|285.92|288.05|285.65|0
1651678470000|2022-05-04 15:34:30|287.78|285.38|288.19|285.79|288.59|286.19|287.78|285.38|0
1651678480000|2022-05-04 15:34:40|288.32|285.92|288.19|285.79|288.32|285.92|288.05|285.65|0
1651678490000|2022-05-04 15:34:50|288.05|285.65|287.51|285.11|288.05|285.65|287.51|285.11|0
1651678500000|2022-05-04 15:35:00|287.78|285.38|287.31|284.91|287.78|285.38|286.97|284.57|0
1651678510000|2022-05-04 15:35:10|287.11|284.71|286.84|284.44|287.11|284.71|286.84|284.44|0
1651678520000|2022-05-04 15:35:20|287.11|284.71|287.51|285.11|287.51|285.11|286.84|284.44|0
1651678530000|2022-05-04 15:35:30|287.78|285.38|287.65|285.25|288.19|285.79|287.65|285.25|0
1651678540000|2022-05-04 15:35:40|287.64|285.24|287.78|285.38|287.92|285.52|287.64|285.24|0
1651678550000|2022-05-04 15:35:50|287.92|285.52|288.59|286.19|288.86|286.46|287.92|285.52|0
1651678560000|2022-05-04 15:36:00|288.32|285.92|288.19|285.79|288.66|286.26|288.19|285.79|0
1651678570000|2022-05-04 15:36:10|288.05|285.65|287.78|285.38|288.05|285.65|287.78|285.38|0
1651678580000|2022-05-04 15:36:20|287.51|285.11|287.37|284.97|287.51|285.11|287.1|284.7|0
1651678590000|2022-05-04 15:36:30|287.51|285.11|287.1|284.7|287.51|285.11|287.1|284.7|0
1651678600000|2022-05-04 15:36:40|287.24|284.84|286.97|284.57|287.24|284.84|286.97|284.57|0
1651678610000|2022-05-04 15:36:50|287.1|284.7|286.97|284.57|287.1|284.7|286.83|284.43|0
1651678620000|2022-05-04 15:37:00|287.24|284.84|286.83|284.43|287.24|284.84|286.83|284.43|0
1651678630000|2022-05-04 15:37:10|287.1|284.7|286.97|284.57|287.1|284.7|286.9|284.5|0
1651678640000|2022-05-04 15:37:20|287.37|284.97|287.51|285.11|287.51|285.11|287.24|284.84|0
1651678650000|2022-05-04 15:37:30|287.37|284.97|287.78|285.38|287.91|285.51|287.37|284.97|0
1651678660000|2022-05-04 15:37:40|287.24|284.84|287.37|284.97|287.37|284.97|287.1|284.7|0
1651678670000|2022-05-04 15:37:50|287.1|284.7|286.97|284.57|287.24|284.84|286.97|284.57|0
1651678680000|2022-05-04 15:38:00|286.83|284.43|286.83|284.43|286.97|284.57|286.83|284.43|0
1651678690000|2022-05-04 15:38:10|286.7|284.3|286.56|284.16|286.7|284.3|286.43|284.03|0
1651678700000|2022-05-04 15:38:20|286.43|284.03|286.7|284.3|286.7|284.3|286.43|284.03|0
1651678710000|2022-05-04 15:38:30|286.97|284.57|286.43|284.03|286.97|284.57|286.43|284.03|0
1651678720000|2022-05-04 15:38:40|286.36|283.96|286.43|284.03|286.43|284.03|286.16|283.76|0
1651678730000|2022-05-04 15:38:50|286.56|284.16|286.29|283.89|286.56|284.16|286.29|283.89|0
1651678740000|2022-05-04 15:39:00|286.63|284.23|286.5|284.1|286.63|284.23|286.43|284.03|0
1651678750000|2022-05-04 15:39:10|286.43|284.03|286.16|283.76|286.56|284.16|286.16|283.76|0
1651678760000|2022-05-04 15:39:20|286.03|283.63|285.62|283.22|286.03|283.63|285.62|283.22|0
1651678770000|2022-05-04 15:39:30|285.76|283.36|285.89|283.49|285.89|283.49|285.62|283.22|0
1651678780000|2022-05-04 15:39:40|285.76|283.36|285.89|283.49|285.89|283.49|285.76|283.36|0
1651678790000|2022-05-04 15:39:50|285.76|283.36|285.49|283.09|285.76|283.36|285.49|283.09|0
1651678800000|2022-05-04 15:40:00|285.76|283.36|285.89|283.49|286.16|283.76|285.62|283.22|0
1651678810000|2022-05-04 15:40:10|285.76|283.36|285.89|283.49|285.89|283.49|285.62|283.22|0
1651678820000|2022-05-04 15:40:20|285.49|283.09|285.89|283.49|285.89|283.49|285.49|283.09|0
1651678830000|2022-05-04 15:40:30|285.62|283.22|285.89|283.49|285.89|283.49|285.56|283.16|0
1651678840000|2022-05-04 15:40:40|286.02|283.62|285.49|283.09|286.02|283.62|285.49|283.09|0
1651678850000|2022-05-04 15:40:50|285.22|282.82|284.81|282.41|285.22|282.82|284.55|282.15|0
1651678860000|2022-05-04 15:41:00|284.95|282.55|285.89|283.49|285.89|283.49|284.95|282.55|0
1651678870000|2022-05-04 15:41:10|285.75|283.35|284.81|282.41|285.75|283.35|284.81|282.41|0
1651678880000|2022-05-04 15:41:20|284.95|282.55|284.68|282.28|284.95|282.55|284.68|282.28|0
1651678890000|2022-05-04 15:41:30|284.55|282.15|284.55|282.15|284.55|282.15|284.41|282.01|0
1651678900000|2022-05-04 15:41:40|284.41|282.01|284.14|281.74|284.41|282.01|284.14|281.74|0
1651678910000|2022-05-04 15:41:50|284.28|281.88|284.68|282.28|284.68|282.28|284.21|281.81|0
1651678920000|2022-05-04 15:42:00|284.88|282.48|285.08|282.68|285.08|282.68|284.81|282.41|0
1651678930000|2022-05-04 15:42:10|284.95|282.55|284.95|282.55|284.95|282.55|284.81|282.41|0
1651678940000|2022-05-04 15:42:20|285.08|282.68|284.95|282.55|285.08|282.68|284.95|282.55|0
1651678950000|2022-05-04 15:42:30|284.68|282.28|285.22|282.82|285.22|282.82|284.68|282.28|0
1651678960000|2022-05-04 15:42:40|285.35|282.95|285.29|282.89|285.35|282.95|285.29|282.89|0
1651678970000|2022-05-04 15:42:50|285.08|282.68|285.08|282.68|285.08|282.68|284.95|282.55|0
1651678980000|2022-05-04 15:43:00|285.35|282.95|285.48|283.08|285.48|283.08|285.35|282.95|0
1651678990000|2022-05-04 15:43:10|285.22|282.82|285.75|283.35|285.75|283.35|285.22|282.82|0
1651679000000|2022-05-04 15:43:20|285.62|283.22|285.69|283.29|285.75|283.35|285.62|283.22|0
1651679010000|2022-05-04 15:43:30|286.02|283.62|286.02|283.62|286.02|283.62|285.75|283.35|0
1651679020000|2022-05-04 15:43:40|285.89|283.49|285.48|283.08|285.89|283.49|285.48|283.08|0
1651679030000|2022-05-04 15:43:50|285.35|282.95|284.81|282.41|285.35|282.95|284.81|282.41|0
1651679040000|2022-05-04 15:44:00|285.02|282.62|285.08|282.68|285.08|282.68|284.75|282.35|0
1651679050000|2022-05-04 15:44:10|285.48|283.08|285.48|283.08|285.75|283.35|285.48|283.08|0
1651679060000|2022-05-04 15:44:20|285.75|283.35|285.08|282.68|285.75|283.35|285.08|282.68|0
1651679070000|2022-05-04 15:44:30|285.22|282.82|284.68|282.28|285.22|282.82|284.68|282.28|0
1651679080000|2022-05-04 15:44:40|284.81|282.41|284.95|282.55|285.08|282.68|284.81|282.41|0
1651679090000|2022-05-04 15:44:50|285.08|282.68|284.81|282.41|285.08|282.68|284.81|282.41|0
1651679100000|2022-05-04 15:45:00|285.02|282.62|284.88|282.48|285.22|282.82|284.88|282.48|0
1651679110000|2022-05-04 15:45:10|284.68|282.28|284.28|281.88|284.68|282.28|284.28|281.88|0
1651679120000|2022-05-04 15:45:20|284.41|282.01|283.87|281.47|284.41|282.01|283.87|281.47|0
1651679130000|2022-05-04 15:45:30|284.01|281.61|284.28|281.88|284.28|281.88|284.01|281.61|0
1651679140000|2022-05-04 15:45:40|284.41|282.01|284.54|282.14|284.61|282.21|284.41|282.01|0
1651679150000|2022-05-04 15:45:50|285.08|282.68|284.81|282.41|285.08|282.68|284.81|282.41|0
1651679160000|2022-05-04 15:46:00|284.48|282.08|284.68|282.28|284.68|282.28|284.41|282.01|0
1651679170000|2022-05-04 15:46:10|284.81|282.41|285.21|282.81|285.21|282.81|284.81|282.41|0
1651679180000|2022-05-04 15:46:20|285.35|282.95|285.35|282.95|285.62|283.22|285.21|282.81|0
1651679190000|2022-05-04 15:46:30|285.48|283.08|284.81|282.41|285.48|283.08|284.81|282.41|0
1651679200000|2022-05-04 15:46:40|284.68|282.28|284.41|282.01|284.68|282.28|284.41|282.01|0
1651679210000|2022-05-04 15:46:50|284.27|281.87|284.27|281.87|284.27|281.87|284.14|281.74|0
1651679220000|2022-05-04 15:47:00|284.01|281.61|282.67|280.27|284.01|281.61|282.67|280.27|0
1651679230000|2022-05-04 15:47:10|283.07|280.67|282.8|280.4|283.2|280.8|282.8|280.4|0
1651679240000|2022-05-04 15:47:20|282.94|280.54|282.94|280.54|283.07|280.67|282.94|280.54|0
1651679250000|2022-05-04 15:47:30|283.61|281.21|283.27|280.87|283.74|281.34|283.27|280.87|0
1651679260000|2022-05-04 15:47:40|283.07|280.67|282.8|280.4|283.07|280.67|282.8|280.4|0
1651679270000|2022-05-04 15:47:50|282.94|280.54|282.8|280.4|282.94|280.54|282.8|280.4|0
1651679280000|2022-05-04 15:48:00|282.74|280.34|282.94|280.54|283.2|280.8|282.74|280.34|0
1651679290000|2022-05-04 15:48:10|282.8|280.4|282.14|279.74|282.8|280.4|282.14|279.74|0
1651679300000|2022-05-04 15:48:20|282|279.6|281.6|279.2|282|279.6|281.6|279.2|0
1651679310000|2022-05-04 15:48:30|281.47|279.07|281.47|279.07|281.47|279.07|281.2|278.8|0
1651679320000|2022-05-04 15:48:40|281.34|278.94|281.14|278.74|281.34|278.94|281.14|278.74|0
1651679330000|2022-05-04 15:48:50|281.47|279.07|281.2|278.8|281.47|279.07|281.2|278.8|0
1651679340000|2022-05-04 15:49:00|281.34|278.94|280.94|278.54|281.34|278.94|280.8|278.4|0
1651679350000|2022-05-04 15:49:10|280.67|278.27|280.94|278.54|280.94|278.54|280.67|278.27|0
1651679360000|2022-05-04 15:49:20|280.8|278.4|280.67|278.27|280.94|278.54|280.67|278.27|0
1651679370000|2022-05-04 15:49:30|280.8|278.4|281.2|278.8|281.2|278.8|280.8|278.4|0
1651679380000|2022-05-04 15:49:40|281.07|278.67|280.67|278.27|281.07|278.67|280.67|278.27|0
1651679390000|2022-05-04 15:49:50|280.54|278.14|280.54|278.14|280.74|278.34|280.54|278.14|0
1651679400000|2022-05-04 15:50:00|280.8|278.4|281.73|279.33|281.73|279.33|280.8|278.4|0
1651679410000|2022-05-04 15:50:10|281.34|278.94|281.07|278.67|281.34|278.94|281.07|278.67|0
1651679420000|2022-05-04 15:50:20|280.8|278.4|280.94|278.54|281.2|278.8|280.8|278.4|0
1651679430000|2022-05-04 15:50:30|281.07|278.67|280.8|278.4|281.07|278.67|280.8|278.4|0
1651679440000|2022-05-04 15:50:40|280.94|278.54|280.67|278.27|280.94|278.54|280.67|278.27|0
1651679450000|2022-05-04 15:50:50|280.8|278.4|280.8|278.4|280.8|278.4|280.67|278.27|0
1651679460000|2022-05-04 15:51:00|280.94|278.54|280.94|278.54|281.07|278.67|280.8|278.4|0
1651679470000|2022-05-04 15:51:10|280.67|278.27|280.94|278.54|280.94|278.54|280.67|278.27|0
1651679480000|2022-05-04 15:51:20|280.8|278.4|281.33|278.93|281.33|278.93|280.8|278.4|0
1651679490000|2022-05-04 15:51:30|281.07|278.67|280.8|278.4|281.07|278.67|280.8|278.4|0
1651679500000|2022-05-04 15:51:40|280.87|278.47|280.4|278|280.87|278.47|280.4|278|0
1651679510000|2022-05-04 15:51:50|280.8|278.4|281.2|278.8|281.2|278.8|280.8|278.4|0
1651679520000|2022-05-04 15:52:00|281.07|278.67|280.94|278.54|281.2|278.8|280.94|278.54|0
1651679530000|2022-05-04 15:52:10|281.2|278.8|281.6|279.2|281.6|279.2|281.2|278.8|0
1651679540000|2022-05-04 15:52:20|281.73|279.33|281.6|279.2|281.87|279.47|281.6|279.2|0
1651679550000|2022-05-04 15:52:30|281.47|279.07|281.33|278.93|281.6|279.2|281.33|278.93|0
1651679560000|2022-05-04 15:52:40|281.47|279.07|281.8|279.4|281.8|279.4|281.47|279.07|0
1651679570000|2022-05-04 15:52:50|281.33|278.93|281.33|278.93|281.47|279.07|281.33|278.93|0
1651679580000|2022-05-04 15:53:00|281.47|279.07|281.07|278.67|281.47|279.07|281.07|278.67|0
1651679590000|2022-05-04 15:53:10|280.93|278.53|279.93|277.53|280.93|278.53|279.93|277.53|0
1651679600000|2022-05-04 15:53:20|280.06|277.66|279.93|277.53|280.06|277.66|279.93|277.53|0
1651679610000|2022-05-04 15:53:30|280.06|277.66|279.53|277.13|280.06|277.66|279.53|277.13|0
1651679620000|2022-05-04 15:53:40|279.4|277|279.26|276.86|279.4|277|279|276.6|0
1651679630000|2022-05-04 15:53:50|278.87|276.47|279.13|276.73|279.13|276.73|278.73|276.33|0
1651679640000|2022-05-04 15:54:00|279|276.6|278.86|276.46|279|276.6|278.86|276.46|0
1651679650000|2022-05-04 15:54:10|278.73|276.33|278.47|276.07|278.73|276.33|278.47|276.07|0
1651679660000|2022-05-04 15:54:20|278.6|276.2|278.2|275.8|278.6|276.2|278.2|275.8|0
1651679670000|2022-05-04 15:54:30|278.07|275.67|278.14|275.74|278.14|275.74|278.07|275.67|0
1651679680000|2022-05-04 15:54:40|278.07|275.67|278.07|275.67|278.07|275.67|277.94|275.54|0
1651679690000|2022-05-04 15:54:50|277.94|275.54|277.8|275.4|277.94|275.54|277.8|275.4|0
1651679700000|2022-05-04 15:55:00|277.41|275.01|277.41|275.01|277.67|275.27|277.41|275.01|0
1651679710000|2022-05-04 15:55:10|277.28|274.88|277.41|275.01|277.41|275.01|277.28|274.88|0
1651679720000|2022-05-04 15:55:20|277.54|275.14|277.28|274.88|277.8|275.4|277.28|274.88|0
1651679730000|2022-05-04 15:55:30|277.54|275.14|277.94|275.54|277.94|275.54|277.54|275.14|0
1651679740000|2022-05-04 15:55:40|278.2|275.8|278.2|275.8|278.33|275.93|278.2|275.8|0
1651679750000|2022-05-04 15:55:50|278.07|275.67|278.07|275.67|278.07|275.67|277.87|275.47|0
1651679760000|2022-05-04 15:56:00|278.2|275.8|278.33|275.93|278.33|275.93|278.2|275.8|0
1651679770000|2022-05-04 15:56:10|278.6|276.2|278.6|276.2|278.73|276.33|278.6|276.2|0
1651679780000|2022-05-04 15:56:20|278.73|276.33|278.73|276.33|278.73|276.33|278.73|276.33|0
1651679790000|2022-05-04 15:56:30|278.6|276.2|279|276.6|279|276.6|278.6|276.2|0
1651679800000|2022-05-04 15:56:40|278.73|276.33|278.86|276.46|278.86|276.46|278.73|276.33|0
1651679810000|2022-05-04 15:56:50|278.73|276.33|278.73|276.33|278.73|276.33|278.47|276.07|0
1651679820000|2022-05-04 15:57:00|279|276.6|279.13|276.73|279.13|276.73|278.73|276.33|0
1651679830000|2022-05-04 15:57:10|279.39|276.99|279.66|277.26|279.66|277.26|279.26|276.86|0
1651679840000|2022-05-04 15:57:20|279.53|277.13|279.66|277.26|279.79|277.39|279.53|277.13|0
1651679850000|2022-05-04 15:57:30|279.79|277.39|279.66|277.26|279.79|277.39|279.66|277.26|0
1651679860000|2022-05-04 15:57:40|279.93|277.53|279.93|277.53|279.93|277.53|279.79|277.39|0
1651679870000|2022-05-04 15:57:50|280.06|277.66|280.06|277.66|280.19|277.79|280.06|277.66|0
1651679880000|2022-05-04 15:58:00|280.19|277.79|280.06|277.66|280.46|278.06|280.06|277.66|0
1651679890000|2022-05-04 15:58:10|279.86|277.46|280.59|278.19|280.59|278.19|279.79|277.39|0
1651679900000|2022-05-04 15:58:20|280.39|277.99|280.19|277.79|280.46|278.06|280.06|277.66|0
1651679910000|2022-05-04 15:58:30|280.06|277.66|280.32|277.92|280.32|277.92|279.93|277.53|0
1651679920000|2022-05-04 15:58:40|280.13|277.73|280.19|277.79|280.46|278.06|280.13|277.73|0
1651679930000|2022-05-04 15:58:50|280.06|277.66|280.06|277.66|280.06|277.66|279.92|277.52|0
1651679940000|2022-05-04 15:59:00|279.86|277.46|279.79|277.39|280.19|277.79|279.79|277.39|0
1651679950000|2022-05-04 15:59:10|279.66|277.26|279.79|277.39|279.92|277.52|279.66|277.26|0
1651679960000|2022-05-04 15:59:20|279.66|277.26|279.79|277.39|279.92|277.52|279.66|277.26|0
1651679970000|2022-05-04 15:59:30|279.92|277.52|279.86|277.46|279.92|277.52|279.86|277.46|0
1651679980000|2022-05-04 15:59:40|279.79|277.39|279.79|277.39|280.06|277.66|279.79|277.39|0
1651679990000|2022-05-04 15:59:50|279.92|277.52|279.53|277.13|279.92|277.52|279.53|277.13|0
1651680000000|2022-05-04 16:00:00|279.79|277.39|279.79|277.39|279.79|277.39|279.46|277.06|0
1651680010000|2022-05-04 16:00:10|279.53|277.13|279.79|277.39|279.92|277.52|279.53|277.13|0
1651680020000|2022-05-04 16:00:20|280.06|277.66|279.13|276.73|280.06|277.66|279.13|276.73|0
1651680030000|2022-05-04 16:00:30|279.26|276.86|279.26|276.86|279.26|276.86|279.26|276.86|0
1651680040000|2022-05-04 16:00:40|279.53|277.13|279.39|276.99|279.53|277.13|279.39|276.99|0
1651680050000|2022-05-04 16:00:50|279.52|277.12|279.66|277.26|279.66|277.26|279.39|276.99|0
1651680060000|2022-05-04 16:01:00|279.79|277.39|279.52|277.12|279.92|277.52|279.52|277.12|0
1651680070000|2022-05-04 16:01:10|279.79|277.39|279.79|277.39|279.92|277.52|279.79|277.39|0
1651680080000|2022-05-04 16:01:20|279.92|277.52|280.06|277.66|280.19|277.79|279.92|277.52|0
1651680090000|2022-05-04 16:01:30|280.32|277.92|280.59|278.19|280.59|278.19|280.32|277.92|0
1651680100000|2022-05-04 16:01:40|280.72|278.32|280.59|278.19|280.72|278.32|280.46|278.06|0
1651680110000|2022-05-04 16:01:50|280.39|277.99|280.06|277.66|280.39|277.99|280.06|277.66|0
1651680120000|2022-05-04 16:02:00|280.46|278.06|280.46|278.06|280.46|278.06|280.32|277.92|0
1651680130000|2022-05-04 16:02:10|280.19|277.79|280.32|277.92|280.32|277.92|280.06|277.66|0
1651680140000|2022-05-04 16:02:20|280.19|277.79|280.52|278.12|280.52|278.12|280.19|277.79|0
1651680150000|2022-05-04 16:02:30|280.59|278.19|280.52|278.12|280.85|278.45|280.52|278.12|0
1651680160000|2022-05-04 16:02:40|280.46|278.06|280.32|277.92|280.59|278.19|280.32|277.92|0
1651680170000|2022-05-04 16:02:50|280.59|278.19|280.59|278.19|280.85|278.45|280.59|278.19|0
1651680180000|2022-05-04 16:03:00|280.72|278.32|280.72|278.32|280.85|278.45|280.72|278.32|0
1651680190000|2022-05-04 16:03:10|280.85|278.45|280.99|278.59|281.06|278.66|280.85|278.45|0
1651680200000|2022-05-04 16:03:20|281.12|278.72|280.72|278.32|281.12|278.72|280.72|278.32|0
1651680210000|2022-05-04 16:03:30|280.45|278.05|280.19|277.79|280.45|278.05|280.19|277.79|0
1651680220000|2022-05-04 16:03:40|280.32|277.92|280.59|278.19|280.59|278.19|280.32|277.92|0
1651680230000|2022-05-04 16:03:50|280.32|277.92|279.92|277.52|280.32|277.92|279.92|277.52|0
1651680240000|2022-05-04 16:04:00|279.79|277.39|279.92|277.52|279.92|277.52|279.79|277.39|0
1651680250000|2022-05-04 16:04:10|280.05|277.65|280.45|278.05|280.45|278.05|280.05|277.65|0
1651680260000|2022-05-04 16:04:20|280.85|278.45|280.19|277.79|280.85|278.45|280.19|277.79|0
1651680270000|2022-05-04 16:04:30|280.32|277.92|280.72|278.32|280.72|278.32|280.32|277.92|0
1651680280000|2022-05-04 16:04:40|280.59|278.19|281.35|278.95|281.35|278.95|280.45|278.05|0
1651680290000|2022-05-04 16:04:50|280.35|277.95|280.21|277.81|280.35|277.95|280.21|277.81|0
1651680300000|2022-05-04 16:05:00|280.35|277.95|280.48|278.08|280.48|278.08|280.21|277.81|0
1651680310000|2022-05-04 16:05:10|280.35|277.95|280.21|277.81|280.35|277.95|280.21|277.81|0
1651680320000|2022-05-04 16:05:20|280.35|277.95|279.75|277.35|280.35|277.95|279.75|277.35|0
1651680330000|2022-05-04 16:05:30|279.81|277.41|279.75|277.35|279.81|277.41|279.68|277.28|0
1651680340000|2022-05-04 16:05:40|279.81|277.41|279.95|277.55|280.08|277.68|279.81|277.41|0
1651680350000|2022-05-04 16:05:50|279.81|277.41|279.68|277.28|279.95|277.55|279.68|277.28|0
1651680360000|2022-05-04 16:06:00|279.95|277.55|280.08|277.68|280.08|277.68|279.81|277.41|0
1651680370000|2022-05-04 16:06:10|279.95|277.55|279.68|277.28|279.95|277.55|279.68|277.28|0
1651680380000|2022-05-04 16:06:20|279.95|277.55|279.68|277.28|279.95|277.55|279.68|277.28|0
1651680390000|2022-05-04 16:06:30|279.75|277.35|279.81|277.41|279.95|277.55|279.75|277.35|0
1651680400000|2022-05-04 16:06:40|280.08|277.68|279.81|277.41|280.08|277.68|279.81|277.41|0
1651680410000|2022-05-04 16:06:50|279.68|277.28|279.41|277.01|279.68|277.28|279.28|276.88|0
1651680420000|2022-05-04 16:07:00|279.55|277.15|279.95|277.55|280.08|277.68|279.55|277.15|0
1651680430000|2022-05-04 16:07:10|280.21|277.81|280.08|277.68|280.21|277.81|280.08|277.68|0
1651680440000|2022-05-04 16:07:20|279.95|277.55|279.28|276.88|279.95|277.55|279.28|276.88|0
1651680450000|2022-05-04 16:07:30|279.15|276.75|279.15|276.75|279.41|277.01|279.15|276.75|0
1651680460000|2022-05-04 16:07:40|279.02|276.62|279.15|276.75|279.28|276.88|279.02|276.62|0
1651680470000|2022-05-04 16:07:50|279.28|276.88|279.02|276.62|279.28|276.88|279.02|276.62|0
1651680480000|2022-05-04 16:08:00|278.75|276.35|279.02|276.62|279.15|276.75|278.75|276.35|0
1651680490000|2022-05-04 16:08:10|278.82|276.42|279.02|276.62|279.28|276.88|278.82|276.42|0
1651680500000|2022-05-04 16:08:20|279.15|276.75|279.41|277.01|279.55|277.15|279.15|276.75|0
1651680510000|2022-05-04 16:08:30|279.28|276.88|279.01|276.61|279.28|276.88|279.01|276.61|0
1651680520000|2022-05-04 16:08:40|278.88|276.48|278.35|275.95|278.88|276.48|278.35|275.95|0
1651680530000|2022-05-04 16:08:50|278.09|275.69|278.35|275.95|278.35|275.95|278.09|275.69|0
1651680540000|2022-05-04 16:09:00|278.48|276.08|277.82|275.42|278.48|276.08|277.82|275.42|0
1651680550000|2022-05-04 16:09:10|278.09|275.69|277.82|275.42|278.09|275.69|277.82|275.42|0
1651680560000|2022-05-04 16:09:20|277.95|275.55|277.82|275.42|278.22|275.82|277.82|275.42|0
1651680570000|2022-05-04 16:09:30|277.95|275.55|277.69|275.29|277.95|275.55|277.69|275.29|0
1651680580000|2022-05-04 16:09:40|277.56|275.16|277.69|275.29|277.82|275.42|277.56|275.16|0
1651680590000|2022-05-04 16:09:50|277.95|275.55|277.95|275.55|278.09|275.69|277.95|275.55|0
1651680600000|2022-05-04 16:10:00|278.22|275.82|278.88|276.48|278.88|276.48|278.22|275.82|0
1651680610000|2022-05-04 16:10:10|278.75|276.35|279.41|277.01|279.41|277.01|278.75|276.35|0
1651680620000|2022-05-04 16:10:20|279.55|277.15|279.55|277.15|279.68|277.28|279.55|277.15|0
1651680630000|2022-05-04 16:10:30|279.68|277.28|279.95|277.55|280.08|277.68|279.68|277.28|0
1651680640000|2022-05-04 16:10:40|279.81|277.41|279.55|277.15|279.81|277.41|279.55|277.15|0
1651680650000|2022-05-04 16:10:50|279.41|277.01|279.41|277.01|279.68|277.28|279.41|277.01|0
1651680660000|2022-05-04 16:11:00|279.28|276.88|279.55|277.15|279.55|277.15|279.15|276.75|0
1651680670000|2022-05-04 16:11:10|279.81|277.41|279.61|277.21|279.81|277.41|279.61|277.21|0
1651680680000|2022-05-04 16:11:20|279.41|277.01|279.28|276.88|279.41|277.01|279.28|276.88|0
1651680690000|2022-05-04 16:11:30|279.55|277.15|279.68|277.28|279.68|277.28|279.41|277.01|0
1651680700000|2022-05-04 16:11:40|279.81|277.41|279.94|277.54|279.94|277.54|279.81|277.41|0
1651680710000|2022-05-04 16:11:50|279.68|277.28|279.28|276.88|279.68|277.28|279.28|276.88|0
1651680720000|2022-05-04 16:12:00|279.15|276.75|279.15|276.75|279.41|277.01|279.15|276.75|0
1651680730000|2022-05-04 16:12:10|279.41|277.01|279.54|277.14|279.54|277.14|279.41|277.01|0
1651680740000|2022-05-04 16:12:20|279.41|277.01|279.54|277.14|279.54|277.14|279.41|277.01|0
1651680750000|2022-05-04 16:12:30|279.35|276.95|279.68|277.28|279.68|277.28|279.35|276.95|0
1651680760000|2022-05-04 16:12:40|279.54|277.14|279.15|276.75|279.54|277.14|279.15|276.75|0
1651680770000|2022-05-04 16:12:50|279.41|277.01|279.28|276.88|279.68|277.28|279.28|276.88|0
1651680780000|2022-05-04 16:13:00|279.41|277.01|279.01|276.61|279.41|277.01|279.01|276.61|0
1651680790000|2022-05-04 16:13:10|278.88|276.48|278.88|276.48|278.88|276.48|278.75|276.35|0
1651680800000|2022-05-04 16:13:20|278.95|276.55|278.61|276.21|279.01|276.61|278.61|276.21|0
1651680810000|2022-05-04 16:13:30|278.35|275.95|278.22|275.82|278.35|275.95|278.22|275.82|0
1651680820000|2022-05-04 16:13:40|278.61|276.21|278.48|276.08|278.88|276.48|278.48|276.08|0
1651680830000|2022-05-04 16:13:50|278.22|275.82|278.08|275.68|278.22|275.82|278.08|275.68|0
1651680840000|2022-05-04 16:14:00|278.22|275.82|278.75|276.35|278.75|276.35|278.22|275.82|0
1651680850000|2022-05-04 16:14:10|278.88|276.48|279.14|276.74|279.14|276.74|278.75|276.35|0
1651680860000|2022-05-04 16:14:20|279.28|276.88|279.14|276.74|279.28|276.88|278.88|276.48|0
1651680870000|2022-05-04 16:14:30|279.21|276.81|279.01|276.61|279.28|276.88|279.01|276.61|0
1651680880000|2022-05-04 16:14:40|279.14|276.74|278.95|276.55|279.14|276.74|278.95|276.55|0
1651680890000|2022-05-04 16:14:50|279.01|276.61|278.61|276.21|279.01|276.61|278.61|276.21|0
1651680900000|2022-05-04 16:15:00|278.42|276.02|277.68|275.28|278.42|276.02|277.68|275.28|0
1651680910000|2022-05-04 16:15:10|277.82|275.42|277.82|275.42|277.89|275.49|277.55|275.15|0
1651680920000|2022-05-04 16:15:20|277.68|275.28|277.55|275.15|277.68|275.28|277.42|275.02|0
1651680930000|2022-05-04 16:15:30|276.76|274.36|277.55|275.15|277.55|275.15|276.76|274.36|0
1651680940000|2022-05-04 16:15:40|278.21|275.81|278.42|276.02|278.42|276.02|278.08|275.68|0
1651680950000|2022-05-04 16:15:50|278.48|276.08|278.48|276.08|278.88|276.48|278.48|276.08|0
1651680960000|2022-05-04 16:16:00|278.35|275.95|278.21|275.81|278.35|275.95|278.21|275.81|0
1651680970000|2022-05-04 16:16:10|278.61|276.21|279.01|276.61|279.01|276.61|278.61|276.21|0
1651680980000|2022-05-04 16:16:20|278.74|276.34|278.74|276.34|278.74|276.34|278.74|276.34|0
1651680990000|2022-05-04 16:16:30|278.88|276.48|278.74|276.34|279.01|276.61|278.61|276.21|0
1651681000000|2022-05-04 16:16:40|278.61|276.21|278.88|276.48|278.88|276.48|278.61|276.21|0
1651681010000|2022-05-04 16:16:50|279.01|276.61|279.41|277.01|279.41|277.01|278.88|276.48|0
1651681020000|2022-05-04 16:17:00|279.28|276.88|279.01|276.61|279.28|276.88|279.01|276.61|0
1651681030000|2022-05-04 16:17:10|278.88|276.48|279.28|276.88|279.28|276.88|278.88|276.48|0
1651681040000|2022-05-04 16:17:20|279.41|277.01|279.54|277.14|279.67|277.27|279.41|277.01|0
1651681050000|2022-05-04 16:17:30|279.67|277.27|279.67|277.27|279.67|277.27|279.54|277.14|0
1651681060000|2022-05-04 16:17:40|279.81|277.41|279.54|277.14|279.81|277.41|279.54|277.14|0
1651681070000|2022-05-04 16:17:50|279.14|276.74|278.88|276.48|279.14|276.74|278.88|276.48|0
1651681080000|2022-05-04 16:18:00|278.74|276.34|279.14|276.74|279.14|276.74|278.74|276.34|0
1651681090000|2022-05-04 16:18:10|278.88|276.48|278.88|276.48|278.88|276.48|278.61|276.21|0
1651681100000|2022-05-04 16:18:20|278.74|276.34|278.35|275.95|278.74|276.34|278.35|275.95|0
1651681110000|2022-05-04 16:18:30|278.21|275.81|278.35|275.95|278.35|275.95|278.08|275.68|0
1651681120000|2022-05-04 16:18:40|278.21|275.81|278.74|276.34|278.74|276.34|278.21|275.81|0
1651681130000|2022-05-04 16:18:50|278.35|275.95|278.08|275.68|278.35|275.95|278.08|275.68|0
1651681140000|2022-05-04 16:19:00|278.21|275.81|277.15|274.75|278.21|275.81|277.15|274.75|0
1651681150000|2022-05-04 16:19:10|277.02|274.62|276.89|274.49|277.02|274.62|276.89|274.49|0
1651681160000|2022-05-04 16:19:20|276.76|274.36|275.83|273.43|276.89|274.49|275.83|273.43|0
1651681170000|2022-05-04 16:19:30|275.44|273.04|275.3|272.9|275.44|273.04|275.17|272.77|0
1651681180000|2022-05-04 16:19:40|275.57|273.17|275.7|273.3|275.83|273.43|275.57|273.17|0
1651681190000|2022-05-04 16:19:50|275.44|273.04|275.7|273.3|275.7|273.3|275.44|273.04|0
1651681200000|2022-05-04 16:20:00|275.3|272.9|274.71|272.31|275.3|272.9|274.71|272.31|0
1651681210000|2022-05-04 16:20:10|274.38|271.98|274.51|272.11|274.58|272.18|274.38|271.98|0
1651681220000|2022-05-04 16:20:20|274.91|272.51|274.65|272.25|274.91|272.51|274.65|272.25|0
1651681230000|2022-05-04 16:20:30|274.78|272.38|274.65|272.25|274.78|272.38|274.51|272.11|0
1651681240000|2022-05-04 16:20:40|274.38|271.98|274.25|271.85|274.38|271.98|274.12|271.72|0
1651681250000|2022-05-04 16:20:50|274.19|271.79|273.86|271.46|274.19|271.79|273.86|271.46|0
1651681260000|2022-05-04 16:21:00|273.99|271.59|273.6|271.2|273.99|271.59|273.46|271.06|0
1651681270000|2022-05-04 16:21:10|273.73|271.33|273.73|271.33|273.73|271.33|273.46|271.06|0
1651681280000|2022-05-04 16:21:20|273.86|271.46|273.86|271.46|273.86|271.46|273.73|271.33|0
1651681290000|2022-05-04 16:21:30|273.99|271.59|274.12|271.72|274.12|271.72|273.86|271.46|0
1651681300000|2022-05-04 16:21:40|273.86|271.46|273.86|271.46|273.86|271.46|273.73|271.33|0
1651681310000|2022-05-04 16:21:50|273.73|271.33|273.33|270.93|273.73|271.33|273.33|270.93|0
1651681320000|2022-05-04 16:22:00|273.27|270.87|272.68|270.28|273.27|270.87|272.68|270.28|0
1651681330000|2022-05-04 16:22:10|272.55|270.15|272.02|269.62|272.55|270.15|272.02|269.62|0
1651681340000|2022-05-04 16:22:20|271.89|269.49|271.89|269.49|271.89|269.49|271.76|269.36|0
1651681350000|2022-05-04 16:22:30|272.02|269.62|271.89|269.49|272.02|269.62|271.89|269.49|0
1651681360000|2022-05-04 16:22:40|271.76|269.36|271.89|269.49|271.89|269.49|271.76|269.36|0
1651681370000|2022-05-04 16:22:50|271.11|268.71|271.37|268.97|271.37|268.97|271.11|268.71|0
1651681380000|2022-05-04 16:23:00|271.24|268.84|270.59|268.19|271.24|268.84|270.59|268.19|0
1651681390000|2022-05-04 16:23:10|270.72|268.32|271.11|268.71|271.11|268.71|270.59|268.19|0
1651681400000|2022-05-04 16:23:20|271.24|268.84|271.89|269.49|271.89|269.49|271.24|268.84|0
1651681410000|2022-05-04 16:23:30|271.76|269.36|271.5|269.1|271.76|269.36|271.5|269.1|0
1651681420000|2022-05-04 16:23:40|271.63|269.23|271.76|269.36|271.89|269.49|271.63|269.23|0
1651681430000|2022-05-04 16:23:50|271.89|269.49|271.63|269.23|271.89|269.49|271.63|269.23|0
1651681440000|2022-05-04 16:24:00|271.5|269.1|271.7|269.3|271.7|269.3|271.5|269.1|0
1651681450000|2022-05-04 16:24:10|271.5|269.1|271.76|269.36|271.76|269.36|271.5|269.1|0
1651681460000|2022-05-04 16:24:20|271.63|269.23|271.63|269.23|271.76|269.36|271.63|269.23|0
1651681470000|2022-05-04 16:24:30|271.76|269.36|271.89|269.49|271.89|269.49|271.7|269.3|0
1651681480000|2022-05-04 16:24:40|272.15|269.75|271.89|269.49|272.15|269.75|271.89|269.49|0
1651681490000|2022-05-04 16:24:50|272.02|269.62|272.02|269.62|272.15|269.75|272.02|269.62|0
1651681500000|2022-05-04 16:25:00|271.89|269.49|271.37|268.97|271.89|269.49|271.37|268.97|0
1651681510000|2022-05-04 16:25:10|271.57|269.17|271.5|269.1|271.57|269.17|271.24|268.84|0
1651681520000|2022-05-04 16:25:20|271.63|269.23|271.37|268.97|271.63|269.23|271.37|268.97|0
1651681530000|2022-05-04 16:25:30|271.5|269.1|272.02|269.62|272.02|269.62|271.5|269.1|0
1651681540000|2022-05-04 16:25:40|271.89|269.49|272.15|269.75|272.28|269.88|271.89|269.49|0
1651681550000|2022-05-04 16:25:50|272.02|269.62|271.89|269.49|272.02|269.62|271.89|269.49|0
1651681560000|2022-05-04 16:26:00|272.02|269.62|273.41|271.01|273.67|271.27|272.02|269.62|0
1651681570000|2022-05-04 16:26:10|272.4|270|271.39|268.99|272.53|270.13|271.39|268.99|0
1651681580000|2022-05-04 16:26:20|271.33|268.93|271.62|269.22|272.01|269.61|271.33|268.93|0
1651681590000|2022-05-04 16:26:30|271.75|269.35|271.75|269.35|271.75|269.35|271.49|269.09|0
1651681600000|2022-05-04 16:26:40|271.62|269.22|271.75|269.35|271.75|269.35|271.49|269.09|0
1651681610000|2022-05-04 16:26:50|271.62|269.22|271.49|269.09|271.62|269.22|271.49|269.09|0
1651681620000|2022-05-04 16:27:00|271.62|269.22|271.62|269.22|271.62|269.22|271.23|268.83|0
1651681630000|2022-05-04 16:27:10|271.36|268.96|270.84|268.44|271.36|268.96|270.84|268.44|0
1651681640000|2022-05-04 16:27:20|271.1|268.7|271.62|269.22|271.62|269.22|271.1|268.7|0
1651681650000|2022-05-04 16:27:30|271.75|269.35|271.88|269.48|271.88|269.48|271.75|269.35|0
1651681660000|2022-05-04 16:27:40|271.75|269.35|271.36|268.96|271.75|269.35|271.36|268.96|0
1651681670000|2022-05-04 16:27:50|271.1|268.7|271.23|268.83|271.23|268.83|271.1|268.7|0
1651681680000|2022-05-04 16:28:00|271.36|268.96|270.97|268.57|271.36|268.96|270.91|268.51|0
1651681690000|2022-05-04 16:28:10|270.58|268.18|270.32|267.92|270.58|268.18|270.32|267.92|0
1651681700000|2022-05-04 16:28:20|270.19|267.79|270.45|268.05|270.45|268.05|270.19|267.79|0
1651681710000|2022-05-04 16:28:30|270.58|268.18|270.71|268.31|270.84|268.44|270.58|268.18|0
1651681720000|2022-05-04 16:28:40|270.58|268.18|270.58|268.18|270.58|268.18|270.58|268.18|0
1651681730000|2022-05-04 16:28:50|270.45|268.05|270.84|268.44|270.84|268.44|270.45|268.05|0
1651681740000|2022-05-04 16:29:00|270.71|268.31|270.97|268.57|270.97|268.57|270.71|268.31|0
1651681750000|2022-05-04 16:29:10|271.1|268.7|271.1|268.7|271.1|268.7|270.84|268.44|0
1651681760000|2022-05-04 16:29:20|270.97|268.57|270.58|268.18|270.97|268.57|270.58|268.18|0
1651681770000|2022-05-04 16:29:30|270.97|268.57|270.97|268.57|271.36|268.96|270.97|268.57|0
1651681780000|2022-05-04 16:29:40|270.71|268.31|270.58|268.18|270.71|268.31|270.58|268.18|0
1651681790000|2022-05-04 16:29:50|270.71|268.31|270.58|268.18|270.84|268.44|270.58|268.18|0
1651681800000|2022-05-04 16:30:00|270.64|268.24|270.45|268.05|270.64|268.24|270.13|267.73|0
1651681810000|2022-05-04 16:30:10|270.32|267.92|270.45|268.05|270.58|268.18|270.32|267.92|0
1651681820000|2022-05-04 16:30:20|270.58|268.18|270.32|267.92|270.58|268.18|270.32|267.92|0
1651681830000|2022-05-04 16:30:30|270.45|268.05|270.45|268.05|270.45|268.05|270.26|267.86|0
1651681840000|2022-05-04 16:30:40|270.32|267.92|270.32|267.92|270.32|267.92|270.19|267.79|0
1651681850000|2022-05-04 16:30:50|270.45|268.05|270.45|268.05|270.58|268.18|270.32|267.92|0
1651681860000|2022-05-04 16:31:00|270.32|267.92|270.58|268.18|270.58|268.18|270.32|267.92|0
1651681870000|2022-05-04 16:31:10|270.71|268.31|271.16|268.76|271.16|268.76|270.71|268.31|0
1651681880000|2022-05-04 16:31:20|271.1|268.7|270.58|268.18|271.1|268.7|270.58|268.18|0
1651681890000|2022-05-04 16:31:30|270.97|268.57|271.23|268.83|271.23|268.83|270.97|268.57|0
1651681900000|2022-05-04 16:31:40|271.1|268.7|270.97|268.57|271.1|268.7|270.84|268.44|0
1651681910000|2022-05-04 16:31:50|271.1|268.7|271.1|268.7|271.1|268.7|271.1|268.7|0
1651681920000|2022-05-04 16:32:00|271.23|268.83|271.36|268.96|271.36|268.96|271.1|268.7|0
1651681930000|2022-05-04 16:32:10|271.23|268.83|270.97|268.57|271.23|268.83|270.97|268.57|0
1651681940000|2022-05-04 16:32:20|270.84|268.44|270.84|268.44|270.84|268.44|270.84|268.44|0
1651681950000|2022-05-04 16:32:30|270.77|268.37|270.58|268.18|270.77|268.37|270.58|268.18|0
1651681960000|2022-05-04 16:32:40|270.45|268.05|270.58|268.18|270.58|268.18|270.45|268.05|0
1651681970000|2022-05-04 16:32:50|270.64|268.24|270.71|268.31|270.71|268.31|270.45|268.05|0
1651681980000|2022-05-04 16:33:00|270.32|267.92|270.32|267.92|270.58|268.18|270.32|267.92|0
1651681990000|2022-05-04 16:33:10|270.45|268.05|270.19|267.79|270.45|268.05|270.19|267.79|0
1651682000000|2022-05-04 16:33:20|270.06|267.66|270.06|267.66|270.25|267.85|270.06|267.66|0
1651682010000|2022-05-04 16:33:30|269.8|267.4|270.19|267.79|270.32|267.92|269.8|267.4|0
1651682020000|2022-05-04 16:33:40|270.45|268.05|270.58|268.18|270.58|268.18|270.45|268.05|0
1651682030000|2022-05-04 16:33:50|270.45|268.05|270.58|268.18|270.58|268.18|270.38|267.98|0
1651682040000|2022-05-04 16:34:00|270.7|268.3|270.96|268.56|270.96|268.56|270.7|268.3|0
1651682050000|2022-05-04 16:34:10|270.7|268.3|270.83|268.43|270.83|268.43|270.7|268.3|0
1651682060000|2022-05-04 16:34:20|270.57|268.17|270.45|268.05|270.57|268.17|270.32|267.92|0
1651682070000|2022-05-04 16:34:30|270.57|268.17|270.44|268.04|270.57|268.17|270.44|268.04|0
1651682090000|2022-05-04 16:34:50|270.32|267.92|270.57|268.17|270.57|268.17|270.32|267.92|0
1651682100000|2022-05-04 16:35:00|270.83|268.43|270.31|267.91|270.83|268.43|270.31|267.91|0
1651682110000|2022-05-04 16:35:10|270.44|268.04|270.83|268.43|270.83|268.43|270.44|268.04|0
1651682120000|2022-05-04 16:35:20|270.57|268.17|270.83|268.43|270.83|268.43|270.57|268.17|0
1651682130000|2022-05-04 16:35:30|270.57|268.17|270.31|267.91|270.57|268.17|270.31|267.91|0
1651682140000|2022-05-04 16:35:40|270.44|268.04|270.18|267.78|270.44|268.04|270.18|267.78|0
1651682150000|2022-05-04 16:35:50|270.06|267.66|269.8|267.4|270.06|267.66|269.8|267.4|0
1651682160000|2022-05-04 16:36:00|270.12|267.72|270.06|267.66|270.12|267.72|270.06|267.66|0
1651682170000|2022-05-04 16:36:10|270.18|267.78|270.44|268.04|270.44|268.04|270.06|267.66|0
1651682180000|2022-05-04 16:36:20|270.57|268.17|270.51|268.11|270.57|268.17|270.44|268.04|0
1651682190000|2022-05-04 16:36:30|270.18|267.78|270.18|267.78|270.18|267.78|270.12|267.72|0
1651682200000|2022-05-04 16:36:40|270.25|267.85|270.31|267.91|270.31|267.91|270.18|267.78|0
1651682210000|2022-05-04 16:36:50|270.18|267.78|270.18|267.78|270.18|267.78|269.93|267.53|0
1651682220000|2022-05-04 16:37:00|270.31|267.91|269.92|267.52|270.31|267.91|269.8|267.4|0
1651682230000|2022-05-04 16:37:10|270.05|267.65|269.41|267.01|270.05|267.65|269.41|267.01|0
1651682240000|2022-05-04 16:37:20|269.02|266.62|269.8|267.4|269.8|267.4|269.02|266.62|0
1651682250000|2022-05-04 16:37:30|270.05|267.65|269.41|267.01|270.05|267.65|269.41|267.01|0
1651682260000|2022-05-04 16:37:40|269.54|267.14|269.8|267.4|269.92|267.52|269.54|267.14|0
1651682270000|2022-05-04 16:37:50|269.92|267.52|270.31|267.91|270.31|267.91|269.92|267.52|0
1651682280000|2022-05-04 16:38:00|270.05|267.65|270.44|268.04|270.44|268.04|270.05|267.65|0
1651682290000|2022-05-04 16:38:10|270.31|267.91|270.38|267.98|270.38|267.98|270.18|267.78|0
1651682300000|2022-05-04 16:38:20|270.31|267.91|270.44|268.04|270.44|268.04|270.31|267.91|0
1651682310000|2022-05-04 16:38:30|270.18|267.78|269.79|267.39|270.18|267.78|269.79|267.39|0
1651682320000|2022-05-04 16:38:40|269.67|267.27|269.41|267.01|269.67|267.27|269.41|267.01|0
1651682330000|2022-05-04 16:38:50|269.47|267.07|269.28|266.88|269.47|267.07|269.28|266.88|0
1651682340000|2022-05-04 16:39:00|269.15|266.75|268.24|265.84|269.15|266.75|268.24|265.84|0
1651682350000|2022-05-04 16:39:10|268.37|265.97|267.86|265.46|268.37|265.97|267.86|265.46|0
1651682360000|2022-05-04 16:39:20|268.11|265.71|268.37|265.97|268.37|265.97|268.11|265.71|0
1651682370000|2022-05-04 16:39:30|268.24|265.84|267.99|265.59|268.37|265.97|267.99|265.59|0
1651682380000|2022-05-04 16:39:40|267.86|265.46|267.6|265.2|267.86|265.46|267.6|265.2|0
1651682390000|2022-05-04 16:39:50|267.73|265.33|267.54|265.14|267.73|265.33|267.54|265.14|0
1651682400000|2022-05-04 16:40:00|267.73|265.33|267.34|264.94|267.73|265.33|267.34|264.94|0
1651682410000|2022-05-04 16:40:10|267.6|265.2|268.11|265.71|268.11|265.71|267.6|265.2|0
1651682420000|2022-05-04 16:40:20|267.98|265.58|268.11|265.71|268.11|265.71|267.86|265.46|0
1651682430000|2022-05-04 16:40:30|268.24|265.84|268.37|265.97|268.37|265.97|268.24|265.84|0
1651682440000|2022-05-04 16:40:40|268.11|265.71|268.24|265.84|268.5|266.1|268.11|265.71|0
1651682450000|2022-05-04 16:40:50|268.11|265.71|267.73|265.33|268.11|265.71|267.73|265.33|0
1651682460000|2022-05-04 16:41:00|267.6|265.2|268.11|265.71|268.11|265.71|267.6|265.2|0
1651682470000|2022-05-04 16:41:10|268.24|265.84|268.31|265.91|268.31|265.91|268.24|265.84|0
1651682480000|2022-05-04 16:41:20|268.5|266.1|268.5|266.1|268.5|266.1|268.37|265.97|0
1651682490000|2022-05-04 16:41:30|268.11|265.71|268.24|265.84|268.37|265.97|268.11|265.71|0
1651682500000|2022-05-04 16:41:40|268.5|266.1|268.24|265.84|268.5|266.1|268.24|265.84|0
1651682510000|2022-05-04 16:41:50|268.37|265.97|268.5|266.1|268.5|266.1|268.37|265.97|0
1651682520000|2022-05-04 16:42:00|268.63|266.23|269.02|266.62|269.02|266.62|268.63|266.23|0
1651682530000|2022-05-04 16:42:10|269.27|266.87|269.4|267|269.4|267|269.15|266.75|0
1651682540000|2022-05-04 16:42:20|269.53|267.13|269.4|267|269.53|267.13|269.4|267|0
1651682550000|2022-05-04 16:42:30|269.53|267.13|269.92|267.52|269.92|267.52|269.53|267.13|0
1651682560000|2022-05-04 16:42:40|269.79|267.39|269.27|266.87|269.79|267.39|269.27|266.87|0
1651682570000|2022-05-04 16:42:50|269.15|266.75|269.53|267.13|269.53|267.13|269.15|266.75|0
1651682580000|2022-05-04 16:43:00|269.4|267|269.47|267.07|269.47|267.07|269.27|266.87|0
1651682590000|2022-05-04 16:43:10|269.53|267.13|269.4|267|269.53|267.13|269.27|266.87|0
1651682600000|2022-05-04 16:43:20|269.53|267.13|269.21|266.81|269.53|267.13|269.21|266.81|0
1651682610000|2022-05-04 16:43:30|269.14|266.74|269.21|266.81|269.4|267|269.08|266.68|0
1651682620000|2022-05-04 16:43:40|269.66|267.26|269.79|267.39|269.79|267.39|269.53|267.13|0
1651682630000|2022-05-04 16:43:50|269.4|267|269.6|267.2|269.6|267.2|269.4|267|0
1651682640000|2022-05-04 16:44:00|269.4|267|269.27|266.87|269.53|267.13|269.27|266.87|0
1651682650000|2022-05-04 16:44:10|269.4|267|269.27|266.87|269.53|267.13|269.27|266.87|0
1651682660000|2022-05-04 16:44:20|269.14|266.74|269.27|266.87|269.53|267.13|269.14|266.74|0
1651682670000|2022-05-04 16:44:30|269.4|267|269.14|266.74|269.4|267|269.14|266.74|0
1651682680000|2022-05-04 16:44:40|268.89|266.49|269.27|266.87|269.27|266.87|268.89|266.49|0
1651682690000|2022-05-04 16:44:50|269.4|267|268.89|266.49|269.4|267|268.89|266.49|0
1651682700000|2022-05-04 16:45:00|268.63|266.23|268.89|266.49|268.89|266.49|268.63|266.23|0
1651682710000|2022-05-04 16:45:10|268.95|266.55|269.79|267.39|269.79|267.39|268.95|266.55|0
1651682720000|2022-05-04 16:45:20|269.92|267.52|270.05|267.65|270.05|267.65|269.92|267.52|0
1651682730000|2022-05-04 16:45:30|270.31|267.91|270.18|267.78|270.44|268.04|270.18|267.78|0
1651682740000|2022-05-04 16:45:40|269.92|267.52|270.18|267.78|270.18|267.78|269.79|267.39|0
1651682750000|2022-05-04 16:45:50|270.31|267.91|270.44|268.04|270.44|268.04|270.31|267.91|0
1651682760000|2022-05-04 16:46:00|270.57|268.17|270.38|267.98|270.57|268.17|270.31|267.91|0
1651682770000|2022-05-04 16:46:10|270.18|267.78|270.57|268.17|270.7|268.3|270.18|267.78|0
1651682780000|2022-05-04 16:46:20|270.7|268.3|271.09|268.69|271.09|268.69|270.7|268.3|0
1651682790000|2022-05-04 16:46:30|271.22|268.82|270.96|268.56|271.22|268.82|270.96|268.56|0
1651682800000|2022-05-04 16:46:40|271.09|268.69|271.22|268.82|271.22|268.82|270.96|268.56|0
1651682810000|2022-05-04 16:46:50|271.09|268.69|271.35|268.95|271.35|268.95|270.96|268.56|0
1651682820000|2022-05-04 16:47:00|271.22|268.82|271.22|268.82|271.22|268.82|270.83|268.43|0
1651682830000|2022-05-04 16:47:10|271.09|268.69|271.09|268.69|271.09|268.69|270.96|268.56|0
1651682840000|2022-05-04 16:47:20|270.96|268.56|271.09|268.69|271.22|268.82|270.96|268.56|0
1651682850000|2022-05-04 16:47:30|270.96|268.56|270.7|268.3|270.96|268.56|270.7|268.3|0
1651682860000|2022-05-04 16:47:40|270.57|268.17|270.96|268.56|270.96|268.56|270.57|268.17|0
1651682870000|2022-05-04 16:47:50|271.09|268.69|270.96|268.56|271.09|268.69|270.7|268.3|0
1651682880000|2022-05-04 16:48:00|271.09|268.69|271.22|268.82|271.22|268.82|270.96|268.56|0
1651682890000|2022-05-04 16:48:10|271.09|268.69|270.83|268.43|271.09|268.69|270.83|268.43|0
1651682900000|2022-05-04 16:48:20|270.89|268.49|270.57|268.17|270.89|268.49|270.57|268.17|0
1651682910000|2022-05-04 16:48:30|270.44|268.04|270.31|267.91|270.44|268.04|270.05|267.65|0
1651682920000|2022-05-04 16:48:40|270.18|267.78|269.66|267.26|270.18|267.78|269.66|267.26|0
1651682930000|2022-05-04 16:48:50|269.79|267.39|269.92|267.52|269.92|267.52|269.66|267.26|0
1651682940000|2022-05-04 16:49:00|269.66|267.26|269.47|267.07|269.66|267.26|269.47|267.07|0
1651682950000|2022-05-04 16:49:10|269.4|267|269.92|267.52|269.92|267.52|269.4|267|0
1651682960000|2022-05-04 16:49:20|269.66|267.26|269.92|267.52|269.92|267.52|269.66|267.26|0
1651682970000|2022-05-04 16:49:30|270.05|267.65|269.79|267.39|270.05|267.65|269.79|267.39|0
1651682980000|2022-05-04 16:49:40|270.05|267.65|269.86|267.46|270.31|267.91|269.86|267.46|0
1651682990000|2022-05-04 16:49:50|269.79|267.39|269.92|267.52|270.05|267.65|269.79|267.39|0
1651683000000|2022-05-04 16:50:00|270.05|267.65|270.57|268.17|270.57|268.17|270.05|267.65|0
1651683010000|2022-05-04 16:50:10|270.63|268.23|270.44|268.04|270.7|268.3|270.44|268.04|0
1651683020000|2022-05-04 16:50:20|270.31|267.91|270.31|267.91|270.31|267.91|270.18|267.78|0
1651683030000|2022-05-04 16:50:30|270.18|267.78|270.44|268.04|270.44|268.04|270.18|267.78|0
1651683040000|2022-05-04 16:50:40|270.31|267.91|270.44|268.04|270.44|268.04|270.18|267.78|0
1651683050000|2022-05-04 16:50:50|270.5|268.1|270.82|268.42|270.82|268.42|270.5|268.1|0
1651683060000|2022-05-04 16:51:00|270.69|268.29|271.21|268.81|271.21|268.81|270.69|268.29|0
1651683070000|2022-05-04 16:51:10|271.34|268.94|270.69|268.29|271.34|268.94|270.69|268.29|0
1651683080000|2022-05-04 16:51:20|270.56|268.16|269.92|267.52|270.56|268.16|269.92|267.52|0
1651683090000|2022-05-04 16:51:30|270.11|267.71|269.72|267.32|270.11|267.71|269.72|267.32|0
1651683100000|2022-05-04 16:51:40|269.92|267.52|269.53|267.13|269.92|267.52|269.53|267.13|0
1651683110000|2022-05-04 16:51:50|269.66|267.26|269.27|266.87|269.66|267.26|269.27|266.87|0
1651683120000|2022-05-04 16:52:00|269.34|266.94|269.27|266.87|269.34|266.94|269.27|266.87|0
1651683130000|2022-05-04 16:52:10|269.4|267|269.27|266.87|269.47|267.07|269.14|266.74|0
1651683140000|2022-05-04 16:52:20|269.14|266.74|268.75|266.35|269.14|266.74|268.75|266.35|0
1651683150000|2022-05-04 16:52:30|268.56|266.16|268.75|266.35|268.75|266.35|268.56|266.16|0
1651683160000|2022-05-04 16:52:40|268.88|266.48|268.62|266.22|268.88|266.48|268.62|266.22|0
1651683170000|2022-05-04 16:52:50|268.36|265.96|267.85|265.45|268.36|265.96|267.85|265.45|0
1651683180000|2022-05-04 16:53:00|267.98|265.58|268.62|266.22|268.75|266.35|267.98|265.58|0
1651683190000|2022-05-04 16:53:10|268.23|265.83|268.62|266.22|268.62|266.22|268.23|265.83|0
1651683200000|2022-05-04 16:53:20|268.69|266.29|268.75|266.35|268.75|266.35|268.56|266.16|0
1651683210000|2022-05-04 16:53:30|268.62|266.22|268.75|266.35|268.75|266.35|268.49|266.09|0
1651683220000|2022-05-04 16:53:40|268.56|266.16|268.36|265.96|268.56|266.16|268.23|265.83|0
1651683230000|2022-05-04 16:53:50|268.23|265.83|268.49|266.09|268.49|266.09|268.23|265.83|0
1651683240000|2022-05-04 16:54:00|268.43|266.03|268.23|265.83|268.43|266.03|268.23|265.83|0
1651683250000|2022-05-04 16:54:10|268.36|265.96|267.72|265.32|268.36|265.96|267.72|265.32|0
1651683260000|2022-05-04 16:54:20|267.59|265.19|267.2|264.8|267.59|265.19|267.2|264.8|0
1651683270000|2022-05-04 16:54:30|267.33|264.93|267.46|265.06|267.46|265.06|267.2|264.8|0
1651683280000|2022-05-04 16:54:40|267.59|265.19|267.33|264.93|267.59|265.19|267.33|264.93|0
1651683290000|2022-05-04 16:54:50|267.46|265.06|267.2|264.8|267.46|265.06|267.2|264.8|0
1651683300000|2022-05-04 16:55:00|266.95|264.55|266.95|264.55|266.95|264.55|266.82|264.42|0
1651683310000|2022-05-04 16:55:10|267.07|264.67|267.2|264.8|267.2|264.8|267.07|264.67|0
1651683320000|2022-05-04 16:55:20|266.95|264.55|265.92|263.52|266.95|264.55|265.92|263.52|0
1651683330000|2022-05-04 16:55:30|266.18|263.78|267.07|264.67|267.07|264.67|266.18|263.78|0
1651683340000|2022-05-04 16:55:40|267.53|265.13|267.98|265.58|268.23|265.83|267.53|265.13|0
1651683350000|2022-05-04 16:55:50|267.85|265.45|267.98|265.58|268.23|265.83|267.85|265.45|0
1651683360000|2022-05-04 16:56:00|268.23|265.83|268.49|266.09|268.49|266.09|268.17|265.77|0
1651683370000|2022-05-04 16:56:10|268.62|266.22|268.62|266.22|269.01|266.61|268.62|266.22|0
1651683380000|2022-05-04 16:56:20|268.49|266.09|268.49|266.09|268.49|266.09|268.36|265.96|0
1651683390000|2022-05-04 16:56:30|267.98|265.58|267.46|265.06|267.98|265.58|267.46|265.06|0
1651683400000|2022-05-04 16:56:40|267.2|264.8|267.07|264.67|267.2|264.8|266.75|264.35|0
1651683410000|2022-05-04 16:56:50|266.95|264.55|266.56|264.16|266.95|264.55|266.56|264.16|0
1651683420000|2022-05-04 16:57:00|266.3|263.9|266.05|263.65|266.3|263.9|266.05|263.65|0
1651683430000|2022-05-04 16:57:10|266.3|263.9|266.05|263.65|266.3|263.9|265.73|263.33|0
1651683440000|2022-05-04 16:57:20|266.24|263.84|266.3|263.9|266.43|264.03|266.24|263.84|0
1651683450000|2022-05-04 16:57:30|266.56|264.16|266.69|264.29|266.69|264.29|266.56|264.16|0
1651683460000|2022-05-04 16:57:40|266.43|264.03|266.17|263.77|266.43|264.03|266.17|263.77|0
1651683470000|2022-05-04 16:57:50|266.3|263.9|266.24|263.84|266.43|264.03|266.24|263.84|0
1651683480000|2022-05-04 16:58:00|266.17|263.77|266.56|264.16|266.56|264.16|266.17|263.77|0
1651683490000|2022-05-04 16:58:10|266.82|264.42|266.56|264.16|266.94|264.54|266.56|264.16|0
1651683500000|2022-05-04 16:58:20|266.82|264.42|266.56|264.16|266.82|264.42|266.56|264.16|0
1651683510000|2022-05-04 16:58:30|266.43|264.03|266.05|263.65|266.43|264.03|266.05|263.65|0
1651683520000|2022-05-04 16:58:40|266.17|263.77|266.17|263.77|266.17|263.77|266.17|263.77|0
1651683530000|2022-05-04 16:58:50|266.05|263.65|265.79|263.39|266.05|263.65|265.79|263.39|0
1651683540000|2022-05-04 16:59:00|266.04|263.64|265.66|263.26|266.04|263.64|265.53|263.13|0
1651683550000|2022-05-04 16:59:10|265.92|263.52|265.98|263.58|266.04|263.64|265.92|263.52|0
1651683560000|2022-05-04 16:59:20|265.85|263.45|265.6|263.2|265.85|263.45|265.6|263.2|0
1651683570000|2022-05-04 16:59:30|265.4|263|265.66|263.26|265.79|263.39|265.4|263|0
1651683580000|2022-05-04 16:59:40|265.6|263.2|265.73|263.33|265.73|263.33|265.6|263.2|0
1651683590000|2022-05-04 16:59:50|265.53|263.13|265.53|263.13|265.53|263.13|265.4|263|0
1651683600000|2022-05-04 17:00:00|265.4|263|264.64|262.24|265.4|263|264.64|262.24|0
1651683610000|2022-05-04 17:00:10|264.89|262.49|264.89|262.49|264.89|262.49|264.76|262.36|0
1651683620000|2022-05-04 17:00:20|265.02|262.62|265.28|262.88|265.28|262.88|265.02|262.62|0
1651683630000|2022-05-04 17:00:30|265.53|263.13|265.92|263.52|265.92|263.52|265.53|263.13|0
1651683640000|2022-05-04 17:00:40|266.04|263.64|265.28|262.88|266.04|263.64|265.28|262.88|0
1651683650000|2022-05-04 17:00:50|265.15|262.75|265.02|262.62|265.15|262.75|265.02|262.62|0
1651683660000|2022-05-04 17:01:00|264.89|262.49|264|261.6|264.89|262.49|264|261.6|0
1651683670000|2022-05-04 17:01:10|264.12|261.72|264.25|261.85|264.38|261.98|264.12|261.72|0
1651683680000|2022-05-04 17:01:20|264.12|261.72|263.87|261.47|264.12|261.72|263.87|261.47|0
1651683690000|2022-05-04 17:01:30|263.74|261.34|263.61|261.21|263.74|261.34|263.61|261.21|0
1651683700000|2022-05-04 17:01:40|264|261.6|264.25|261.85|264.25|261.85|264|261.6|0
1651683710000|2022-05-04 17:01:50|264.38|261.98|263.49|261.09|264.38|261.98|263.49|261.09|0
1651683720000|2022-05-04 17:02:00|266.05|263.65|265.29|262.89|266.18|263.78|265.29|262.89|0
1651683730000|2022-05-04 17:02:10|265.16|262.76|265.03|262.63|265.29|262.89|265.03|262.63|0
1651683740000|2022-05-04 17:02:20|265.16|262.76|264.4|262|265.16|262.76|264.4|262|0
1651683750000|2022-05-04 17:02:30|263.76|261.36|263.13|260.73|263.76|261.36|262.87|260.47|0
1651683760000|2022-05-04 17:02:40|263.25|260.85|263.13|260.73|263.38|260.98|263.13|260.73|0
1651683770000|2022-05-04 17:02:50|264.02|261.62|264|261.6|264.02|261.62|263.83|261.43|0
1651683780000|2022-05-04 17:03:00|263.75|261.35|263.62|261.22|263.87|261.47|263.62|261.22|0
1651683790000|2022-05-04 17:03:10|263.75|261.35|264.38|261.98|264.38|261.98|263.75|261.35|0
1651683800000|2022-05-04 17:03:20|264.13|261.73|264|261.6|264.13|261.73|263.87|261.47|0
1651683810000|2022-05-04 17:03:30|263.87|261.47|264|261.6|264.13|261.73|263.87|261.47|0
1651683820000|2022-05-04 17:03:40|264.13|261.73|264.26|261.86|264.26|261.86|264.13|261.73|0
1651683830000|2022-05-04 17:03:50|263.87|261.47|264.13|261.73|264.13|261.73|263.87|261.47|0
1651683840000|2022-05-04 17:04:00|264.26|261.86|264.45|262.05|264.45|262.05|264.13|261.73|0
1651683850000|2022-05-04 17:04:10|264.51|262.11|264.25|261.85|264.51|262.11|264.25|261.85|0
1651683860000|2022-05-04 17:04:20|264.45|262.05|264.51|262.11|264.51|262.11|264.38|261.98|0
1651683870000|2022-05-04 17:04:30|264.38|261.98|264.64|262.24|264.64|262.24|264.38|261.98|0
1651683880000|2022-05-04 17:04:40|264.77|262.37|265.15|262.75|265.4|263|264.64|262.24|0
1651683890000|2022-05-04 17:04:50|265.4|263|265.28|262.88|265.4|263|265.15|262.75|0
1651683900000|2022-05-04 17:05:00|265.15|262.75|265.66|263.26|265.66|263.26|265.15|262.75|0
1651683910000|2022-05-04 17:05:10|265.53|263.13|265.28|262.88|265.66|263.26|265.28|262.88|0
1651683920000|2022-05-04 17:05:20|265.53|263.13|265.02|262.62|265.66|263.26|265.02|262.62|0
1651683930000|2022-05-04 17:05:30|265.53|263.13|266.69|264.29|266.69|264.29|265.53|263.13|0
1651683940000|2022-05-04 17:05:40|266.56|264.16|266.69|264.29|266.81|264.41|266.56|264.16|0
1651683950000|2022-05-04 17:05:50|266.75|264.35|266.81|264.41|266.94|264.54|266.75|264.35|0
1651683960000|2022-05-04 17:06:00|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1651683970000|2022-05-04 17:06:10|266.04|263.64|266.04|263.64|266.17|263.77|265.98|263.58|0
1651683980000|2022-05-04 17:06:20|266.43|264.03|266.56|264.16|266.69|264.29|266.43|264.03|0
1651683990000|2022-05-04 17:06:30|266.43|264.03|266.24|263.84|266.43|264.03|266.24|263.84|0
1651684000000|2022-05-04 17:06:40|266.17|263.77|266.3|263.9|266.3|263.9|266.04|263.64|0
1651684010000|2022-05-04 17:06:50|266.17|263.77|266.3|263.9|266.3|263.9|266.04|263.64|0
1651684020000|2022-05-04 17:07:00|266.04|263.64|266.04|263.64|266.04|263.64|266.04|263.64|0
1651684030000|2022-05-04 17:07:10|265.79|263.39|266.43|264.03|266.43|264.03|265.79|263.39|0
1651684040000|2022-05-04 17:07:20|266.56|264.16|266.3|263.9|266.56|264.16|266.17|263.77|0
1651684050000|2022-05-04 17:07:30|266.56|264.16|267.97|265.57|268.1|265.7|266.56|264.16|0
1651684060000|2022-05-04 17:07:40|267.84|265.44|267.97|265.57|267.97|265.57|267.59|265.19|0
1651684070000|2022-05-04 17:07:50|268.04|265.64|267.84|265.44|268.04|265.64|267.71|265.31|0
1651684080000|2022-05-04 17:08:00|267.97|265.57|267.97|265.57|268.1|265.7|267.84|265.44|0
1651684090000|2022-05-04 17:08:10|268.23|265.83|267.97|265.57|268.23|265.83|267.84|265.44|0
1651684100000|2022-05-04 17:08:20|268.36|265.96|268.36|265.96|268.36|265.96|268.23|265.83|0
1651684110000|2022-05-04 17:08:30|268.1|265.7|268.1|265.7|268.1|265.7|268.1|265.7|0
1651684120000|2022-05-04 17:08:40|268.23|265.83|267.97|265.57|268.23|265.83|267.84|265.44|0
1651684130000|2022-05-04 17:08:50|268.1|265.7|268.36|265.96|268.36|265.96|268.1|265.7|0
1651684140000|2022-05-04 17:09:00|268.62|266.22|268.62|266.22|268.87|266.47|268.49|266.09|0
1651684150000|2022-05-04 17:09:10|268.49|266.09|268.49|266.09|268.49|266.09|268.36|265.96|0
1651684160000|2022-05-04 17:09:20|269.88|267.48|269.88|267.48|269.88|267.48|269.75|267.35|0
1651684170000|2022-05-04 17:09:30|269.75|267.35|269.36|266.96|269.75|267.35|269.36|266.96|0
1651684180000|2022-05-04 17:09:40|269.49|267.09|268.11|265.71|269.49|267.09|268.11|265.71|0
1651684190000|2022-05-04 17:09:50|267.98|265.58|268.17|265.77|268.23|265.83|267.98|265.58|0
1651684200000|2022-05-04 17:10:00|268.49|266.09|268.75|266.35|268.75|266.35|268.49|266.09|0
1651684210000|2022-05-04 17:10:10|269.01|266.61|269.27|266.87|269.65|267.25|269.01|266.61|0
1651684220000|2022-05-04 17:10:20|269.14|266.74|269.52|267.12|269.52|267.12|269.01|266.61|0
1651684230000|2022-05-04 17:10:30|269.78|267.38|269.65|267.25|269.78|267.38|269.52|267.12|0
1651684240000|2022-05-04 17:10:40|269.52|267.12|269.65|267.25|269.65|267.25|269.52|267.12|0
1651684250000|2022-05-04 17:10:50|269.91|267.51|269.65|267.25|269.91|267.51|269.65|267.25|0
1651684260000|2022-05-04 17:11:00|269.72|267.32|270.43|268.03|270.43|268.03|269.72|267.32|0
1651684270000|2022-05-04 17:11:10|270.3|267.9|270.69|268.29|270.69|268.29|270.3|267.9|0
1651684280000|2022-05-04 17:11:20|270.43|268.03|271.21|268.81|271.21|268.81|270.43|268.03|0
1651684290000|2022-05-04 17:11:30|271.47|269.07|271.6|269.2|271.6|269.2|271.47|269.07|0
1651684300000|2022-05-04 17:11:40|271.73|269.33|271.73|269.33|271.86|269.46|271.73|269.33|0
1651684310000|2022-05-04 17:11:50|271.86|269.46|271.21|268.81|271.86|269.46|271.21|268.81|0
1651684320000|2022-05-04 17:12:00|270.82|268.42|271.47|269.07|271.47|269.07|270.82|268.42|0
1651684330000|2022-05-04 17:12:10|271.73|269.33|271.21|268.81|271.73|269.33|271.21|268.81|0
1651684340000|2022-05-04 17:12:20|271.08|268.68|271.27|268.87|271.34|268.94|271.08|268.68|0
1651684350000|2022-05-04 17:12:30|271.08|268.68|270.95|268.55|271.21|268.81|270.95|268.55|0
1651684360000|2022-05-04 17:12:40|270.82|268.42|270.82|268.42|270.95|268.55|270.82|268.42|0
1651684370000|2022-05-04 17:12:50|270.88|268.48|270.82|268.42|271.08|268.68|270.82|268.42|0
1651684380000|2022-05-04 17:13:00|270.95|268.55|270.95|268.55|270.95|268.55|270.69|268.29|0
1651684390000|2022-05-04 17:13:10|270.75|268.35|270.69|268.29|270.82|268.42|270.69|268.29|0
1651684400000|2022-05-04 17:13:20|270.3|267.9|270.11|267.71|270.3|267.9|270.04|267.64|0
1651684410000|2022-05-04 17:13:30|269.91|267.51|270.3|267.9|270.3|267.9|269.91|267.51|0
1651684420000|2022-05-04 17:13:40|270.04|267.64|269.65|267.25|270.04|267.64|269.65|267.25|0
1651684430000|2022-05-04 17:13:50|269.52|267.12|269.78|267.38|269.78|267.38|269.52|267.12|0
1651684440000|2022-05-04 17:14:00|269.52|267.12|270.11|267.71|270.11|267.71|269.52|267.12|0
1651684450000|2022-05-04 17:14:10|270.3|267.9|270.43|268.03|270.43|268.03|270.3|267.9|0
1651684460000|2022-05-04 17:14:20|270.17|267.77|269.78|267.38|270.43|268.03|269.78|267.38|0
1651684470000|2022-05-04 17:14:30|269.65|267.25|269.65|267.25|269.78|267.38|269.52|267.12|0
1651684480000|2022-05-04 17:14:40|269.72|267.32|269.52|267.12|269.72|267.32|269.52|267.12|0
1651684490000|2022-05-04 17:14:50|269.65|267.25|269.78|267.38|269.91|267.51|269.65|267.25|0
1651684500000|2022-05-04 17:15:00|269.65|267.25|269.39|266.99|269.65|267.25|269.39|266.99|0
1651684510000|2022-05-04 17:15:10|269.26|266.86|269.39|266.99|269.39|266.99|269.13|266.73|0
1651684520000|2022-05-04 17:15:20|269.26|266.86|269.13|266.73|269.26|266.86|269|266.6|0
1651684530000|2022-05-04 17:15:30|269|266.6|268.88|266.48|269|266.6|268.88|266.48|0
1651684540000|2022-05-04 17:15:40|268.75|266.35|268.62|266.22|268.88|266.48|268.62|266.22|0
1651684550000|2022-05-04 17:15:50|268.75|266.35|268.62|266.22|268.87|266.47|268.62|266.22|0
1651684560000|2022-05-04 17:16:00|268.75|266.35|268.62|266.22|268.87|266.47|268.62|266.22|0
1651684570000|2022-05-04 17:16:10|268.75|266.35|269.13|266.73|269.39|266.99|268.75|266.35|0
1651684580000|2022-05-04 17:16:20|269.26|266.86|269|266.6|269.26|266.86|269|266.6|0
1651684590000|2022-05-04 17:16:30|268.87|266.47|269.13|266.73|269.13|266.73|268.87|266.47|0
1651684600000|2022-05-04 17:16:40|269.26|266.86|269|266.6|269.39|266.99|269|266.6|0
1651684610000|2022-05-04 17:16:50|268.87|266.47|268.75|266.35|268.87|266.47|268.75|266.35|0
1651684620000|2022-05-04 17:17:00|268.49|266.09|268.75|266.35|268.87|266.47|268.49|266.09|0
1651684630000|2022-05-04 17:17:10|268.62|266.22|268.94|266.54|269|266.6|268.62|266.22|0
1651684640000|2022-05-04 17:17:20|268.62|266.22|267.97|265.57|268.62|266.22|267.97|265.57|0
1651684650000|2022-05-04 17:17:30|268.1|265.7|268.1|265.7|268.23|265.83|267.97|265.57|0
1651684660000|2022-05-04 17:17:40|267.84|265.44|267.97|265.57|267.97|265.57|267.84|265.44|0
1651684670000|2022-05-04 17:17:50|268.1|265.7|268.62|266.22|268.62|266.22|268.1|265.7|0
1651684680000|2022-05-04 17:18:00|268.36|265.96|268.87|266.47|268.87|266.47|268.36|265.96|0
1651684690000|2022-05-04 17:18:10|268.74|266.34|269.39|266.99|269.39|266.99|268.62|266.22|0
1651684700000|2022-05-04 17:18:20|269.52|267.12|269.26|266.86|269.52|267.12|269.26|266.86|0
1651684710000|2022-05-04 17:18:30|269|266.6|269|266.6|269|266.6|269|266.6|0
1651684720000|2022-05-04 17:18:40|269.13|266.73|269|266.6|269.13|266.73|268.87|266.47|0
1651684730000|2022-05-04 17:18:50|269.13|266.73|269.26|266.86|269.26|266.86|269|266.6|0
1651684740000|2022-05-04 17:19:00|268.87|266.47|268.87|266.47|269|266.6|268.87|266.47|0
1651684750000|2022-05-04 17:19:10|268.81|266.41|268.87|266.47|268.87|266.47|268.61|266.21|0
1651684760000|2022-05-04 17:19:20|269.39|266.99|269.33|266.93|269.65|267.25|269.33|266.93|0
1651684770000|2022-05-04 17:19:30|269.52|267.12|269.13|266.73|269.52|267.12|269.13|266.73|0
1651684780000|2022-05-04 17:19:40|269|266.6|269|266.6|269.13|266.73|268.87|266.47|0
1651684790000|2022-05-04 17:19:50|268.87|266.47|269|266.6|269.13|266.73|268.87|266.47|0
1651684800000|2022-05-04 17:20:00|268.49|266.09|268.1|265.7|268.49|266.09|268.1|265.7|0
1651684810000|2022-05-04 17:20:10|268.36|265.96|268.49|266.09|268.49|266.09|268.36|265.96|0
1651684820000|2022-05-04 17:20:20|268.36|265.96|268.61|266.21|268.61|266.21|268.36|265.96|0
1651684830000|2022-05-04 17:20:30|268.49|266.09|268.49|266.09|268.74|266.34|268.49|266.09|0
1651684840000|2022-05-04 17:20:40|268.61|266.21|269.26|266.86|269.26|266.86|268.61|266.21|0
1651684850000|2022-05-04 17:20:50|269.39|266.99|268.74|266.34|269.39|266.99|268.74|266.34|0
1651684860000|2022-05-04 17:21:00|268.36|265.96|267.97|265.57|268.36|265.96|267.97|265.57|0
1651684870000|2022-05-04 17:21:10|268.1|265.7|269|266.6|269|266.6|268.1|265.7|0
1651684880000|2022-05-04 17:21:20|269.26|266.86|268.74|266.34|269.26|266.86|268.74|266.34|0
1651684890000|2022-05-04 17:21:30|268.61|266.21|268.74|266.34|268.87|266.47|268.61|266.21|0
1651684900000|2022-05-04 17:21:40|268.61|266.21|268.36|265.96|268.61|266.21|268.23|265.83|0
1651684910000|2022-05-04 17:21:50|268.1|265.7|267.97|265.57|268.1|265.7|267.97|265.57|0
1651684920000|2022-05-04 17:22:00|267.84|265.44|267.84|265.44|267.97|265.57|267.71|265.31|0
1651684930000|2022-05-04 17:22:10|267.97|265.57|267.65|265.25|268.23|265.83|267.65|265.25|0
1651684940000|2022-05-04 17:22:20|267.71|265.31|267.45|265.05|267.71|265.31|267.33|264.93|0
1651684950000|2022-05-04 17:22:30|267.33|264.93|267.2|264.8|267.33|264.93|267.07|264.67|0
1651684960000|2022-05-04 17:22:40|267.07|264.67|267.2|264.8|267.2|264.8|267.07|264.67|0
1651684970000|2022-05-04 17:22:50|267.45|265.05|267.84|265.44|267.84|265.44|267.45|265.05|0
1651684980000|2022-05-04 17:23:00|267.97|265.57|268.1|265.7|268.16|265.76|267.97|265.57|0
1651684990000|2022-05-04 17:23:10|268.23|265.83|269.39|266.99|269.39|266.99|268.23|265.83|0
1651685000000|2022-05-04 17:23:20|269.52|267.12|269.77|267.37|269.77|267.37|269.52|267.12|0
1651685010000|2022-05-04 17:23:30|269.65|267.25|269.26|266.86|269.65|267.25|269.26|266.86|0
1651685020000|2022-05-04 17:23:40|269|266.6|268.74|266.34|269|266.6|268.74|266.34|0
1651685030000|2022-05-04 17:23:50|269|266.6|269.26|266.86|269.26|266.86|268.74|266.34|0
1651685040000|2022-05-04 17:24:00|269.39|266.99|269.26|266.86|269.39|266.99|269.13|266.73|0
1651685050000|2022-05-04 17:24:10|269.52|267.12|269|266.6|269.52|267.12|269|266.6|0
1651685060000|2022-05-04 17:24:20|269.13|266.73|269.13|266.73|269.26|266.86|268.87|266.47|0
1651685070000|2022-05-04 17:24:30|269|266.6|268.61|266.21|269|266.6|268.61|266.21|0
1651685080000|2022-05-04 17:24:40|268.87|266.47|268.61|266.21|268.87|266.47|268.61|266.21|0
1651685090000|2022-05-04 17:24:50|268.42|266.02|268.42|266.02|268.48|266.08|268.42|266.02|0
1651685100000|2022-05-04 17:25:00|268.35|265.95|268.22|265.82|268.35|265.95|268.1|265.7|0
1651685110000|2022-05-04 17:25:10|267.97|265.57|267.97|265.57|267.97|265.57|267.84|265.44|0
1651685120000|2022-05-04 17:25:20|268.48|266.08|268.61|266.21|268.74|266.34|268.48|266.08|0
1651685130000|2022-05-04 17:25:30|268.48|266.08|267.97|265.57|268.48|266.08|267.97|265.57|0
1651685140000|2022-05-04 17:25:40|268.22|265.82|267.84|265.44|268.22|265.82|267.84|265.44|0
1651685150000|2022-05-04 17:25:50|267.97|265.57|268.35|265.95|268.35|265.95|267.97|265.57|0
1651685160000|2022-05-04 17:26:00|268.74|266.34|268.87|266.47|269.32|266.92|268.74|266.34|0
1651685170000|2022-05-04 17:26:10|269.13|266.73|269.13|266.73|269.13|266.73|269|266.6|0
1651685180000|2022-05-04 17:26:20|269|266.6|269.13|266.73|269.13|266.73|268.94|266.54|0
1651685190000|2022-05-04 17:26:30|269|266.6|269.39|266.99|269.39|266.99|269|266.6|0
1651685200000|2022-05-04 17:26:40|269.51|267.11|269.64|267.24|270.03|267.63|269.51|267.11|0
1651685210000|2022-05-04 17:26:50|269.51|267.11|269.64|267.24|269.64|267.24|269.38|266.98|0
1651685220000|2022-05-04 17:27:00|269.51|267.11|269.26|266.86|269.51|267.11|269.26|266.86|0
1651685230000|2022-05-04 17:27:10|269.13|266.73|269.38|266.98|269.38|266.98|269.13|266.73|0
1651685240000|2022-05-04 17:27:20|269.51|267.11|269.51|267.11|269.64|267.24|269.51|267.11|0
1651685250000|2022-05-04 17:27:30|269.13|266.73|269.13|266.73|269.13|266.73|268.87|266.47|0
1651685260000|2022-05-04 17:27:40|269.06|266.66|269.77|267.37|269.77|267.37|269.06|266.66|0
1651685270000|2022-05-04 17:27:50|269.38|266.98|269.64|267.24|269.64|267.24|269.26|266.86|0
1651685280000|2022-05-04 17:28:00|269.51|267.11|269.25|266.85|269.51|267.11|269.25|266.85|0
1651685290000|2022-05-04 17:28:10|268.87|266.47|268.87|266.47|268.87|266.47|268.61|266.21|0
1651685300000|2022-05-04 17:28:20|268.74|266.34|268.61|266.21|268.74|266.34|268.55|266.15|0
1651685310000|2022-05-04 17:28:30|268.74|266.34|269.38|266.98|269.38|266.98|268.74|266.34|0
1651685320000|2022-05-04 17:28:40|269.32|266.92|269.25|266.85|269.38|266.98|269.25|266.85|0
1651685330000|2022-05-04 17:28:50|269.38|266.98|269.13|266.73|269.38|266.98|269.13|266.73|0
1651685340000|2022-05-04 17:29:00|269|266.6|268.74|266.34|269|266.6|268.74|266.34|0
1651685350000|2022-05-04 17:29:10|268.61|266.21|268.74|266.34|268.74|266.34|268.48|266.08|0
1651685360000|2022-05-04 17:29:20|268.61|266.21|269.25|266.85|269.25|266.85|268.61|266.21|0
1651685370000|2022-05-04 17:29:30|269.12|266.72|269.12|266.72|269.12|266.72|269|266.6|0
1651685380000|2022-05-04 17:29:40|268.87|266.47|269.32|266.92|269.32|266.92|268.87|266.47|0
1651685390000|2022-05-04 17:29:50|269.64|267.24|269.77|267.37|269.9|267.5|269.64|267.24|0
1651685400000|2022-05-04 17:30:00|269.64|267.24|269.9|267.5|270.03|267.63|269.64|267.24|0
1651685410000|2022-05-04 17:30:10|269.58|267.18|270.03|267.63|270.03|267.63|269.38|266.98|0
1651685420000|2022-05-04 17:30:20|270.16|267.76|270.55|268.15|270.68|268.28|270.16|267.76|0
1651685430000|2022-05-04 17:30:30|270.42|268.02|270.16|267.76|270.42|268.02|270.03|267.63|0
1651685440000|2022-05-04 17:30:40|270.03|267.63|270.03|267.63|270.03|267.63|269.9|267.5|0
1651685450000|2022-05-04 17:30:50|269.77|267.37|269.9|267.5|269.9|267.5|269.77|267.37|0
1651685460000|2022-05-04 17:31:00|270.29|267.89|270.81|268.41|270.81|268.41|270.29|267.89|0
1651685470000|2022-05-04 17:31:10|270.55|268.15|270.42|268.02|270.68|268.28|270.42|268.02|0
1651685480000|2022-05-04 17:31:20|270.16|267.76|270.55|268.15|270.55|268.15|270.03|267.63|0
1651685490000|2022-05-04 17:31:30|270.42|268.02|270.55|268.15|270.55|268.15|270.1|267.7|0
1651685500000|2022-05-04 17:31:40|270.61|268.21|270.16|267.76|270.81|268.41|270.16|267.76|0
1651685510000|2022-05-04 17:31:50|270.03|267.63|270.42|268.02|270.42|268.02|270.03|267.63|0
1651685520000|2022-05-04 17:32:00|270.55|268.15|270.94|268.54|271.07|268.67|270.55|268.15|0
1651685530000|2022-05-04 17:32:10|271.07|268.67|271.07|268.67|271.07|268.67|270.81|268.41|0
1651685540000|2022-05-04 17:32:20|271.32|268.92|271.06|268.66|271.32|268.92|271.06|268.66|0
1651685550000|2022-05-04 17:32:30|270.68|268.28|270.03|267.63|270.68|268.28|270.03|267.63|0
1651685560000|2022-05-04 17:32:40|270.16|267.76|270.03|267.63|270.29|267.89|270.03|267.63|0
1651685570000|2022-05-04 17:32:50|269.9|267.5|269.77|267.37|269.9|267.5|269.77|267.37|0
1651685580000|2022-05-04 17:33:00|269.51|267.11|269.9|267.5|269.9|267.5|269.51|267.11|0
1651685590000|2022-05-04 17:33:10|270.03|267.63|269.64|267.24|270.03|267.63|269.64|267.24|0
1651685600000|2022-05-04 17:33:20|270.03|267.63|269.77|267.37|270.03|267.63|269.77|267.37|0
1651685610000|2022-05-04 17:33:30|269.9|267.5|269.64|267.24|269.9|267.5|269.64|267.24|0
1651685620000|2022-05-04 17:33:40|269.51|267.11|269.64|267.24|269.77|267.37|269.51|267.11|0
1651685630000|2022-05-04 17:33:50|269.51|267.11|269.51|267.11|269.64|267.24|269.51|267.11|0
1651685640000|2022-05-04 17:34:00|269.25|266.85|268.86|266.46|269.25|266.85|268.86|266.46|0
1651685650000|2022-05-04 17:34:10|268.74|266.34|268.35|265.95|268.74|266.34|268.35|265.95|0
1651685660000|2022-05-04 17:34:20|268.48|266.08|268.22|265.82|268.48|266.08|268.22|265.82|0
1651685670000|2022-05-04 17:34:30|268.48|266.08|268.35|265.95|268.61|266.21|268.35|265.95|0
1651685680000|2022-05-04 17:34:40|268.48|266.08|268.22|265.82|268.48|266.08|268.22|265.82|0
1651685690000|2022-05-04 17:34:50|268.16|265.76|268.09|265.69|268.16|265.76|267.83|265.43|0
1651685700000|2022-05-04 17:35:00|267.83|265.43|266.74|264.34|267.83|265.43|266.74|264.34|0
1651685710000|2022-05-04 17:35:10|266.8|264.4|267.45|265.05|267.45|265.05|266.8|264.4|0
1651685720000|2022-05-04 17:35:20|267.58|265.18|267.45|265.05|267.58|265.18|267.45|265.05|0
1651685730000|2022-05-04 17:35:30|267.32|264.92|267.57|265.17|267.83|265.43|267.32|264.92|0
1651685740000|2022-05-04 17:35:40|267.83|265.43|268.09|265.69|268.16|265.76|267.83|265.43|0
1651685750000|2022-05-04 17:35:50|268.22|265.82|268.03|265.63|268.22|265.82|267.96|265.56|0
1651685760000|2022-05-04 17:36:00|267.83|265.43|268.6|266.2|268.6|266.2|267.7|265.3|0
1651685770000|2022-05-04 17:36:10|268.86|266.46|269.58|267.18|269.58|267.18|268.86|266.46|0
1651685780000|2022-05-04 17:36:20|270.03|267.63|270.03|267.63|270.35|267.95|270.03|267.63|0
1651685790000|2022-05-04 17:36:30|269.9|267.5|270.16|267.76|270.16|267.76|269.9|267.5|0
1651685800000|2022-05-04 17:36:40|269.77|267.37|269.77|267.37|269.9|267.5|269.77|267.37|0
1651685810000|2022-05-04 17:36:50|269.38|266.98|270.28|267.88|270.28|267.88|269.38|266.98|0
1651685820000|2022-05-04 17:37:00|270.48|268.08|270.67|268.27|270.93|268.53|270.48|268.08|0
1651685830000|2022-05-04 17:37:10|270.93|268.53|270.67|268.27|270.93|268.53|270.67|268.27|0
1651685840000|2022-05-04 17:37:20|270.54|268.14|271.52|269.12|271.52|269.12|270.54|268.14|0
1651685850000|2022-05-04 17:37:30|271.45|269.05|271.19|268.79|271.52|269.12|271.19|268.79|0
1651685860000|2022-05-04 17:37:40|271.13|268.73|271.06|268.66|271.13|268.73|271.06|268.66|0
1651685870000|2022-05-04 17:37:50|270.93|268.53|271.19|268.79|271.32|268.92|270.93|268.53|0
1651685880000|2022-05-04 17:38:00|270.93|268.53|270.41|268.01|270.93|268.53|270.41|268.01|0
1651685890000|2022-05-04 17:38:10|270.48|268.08|269.77|267.37|270.48|268.08|269.77|267.37|0
1651685900000|2022-05-04 17:38:20|269.51|267.11|269.64|267.24|269.77|267.37|269.51|267.11|0
1651685910000|2022-05-04 17:38:30|269.51|267.11|269.51|267.11|269.51|267.11|269.38|266.98|0
1651685920000|2022-05-04 17:38:40|269.25|266.85|269.12|266.72|269.25|266.85|268.99|266.59|0
1651685930000|2022-05-04 17:38:50|269.25|266.85|269.12|266.72|269.25|266.85|269.12|266.72|0
1651685940000|2022-05-04 17:39:00|268.86|266.46|269.57|267.17|269.57|267.17|268.86|266.46|0
1651685950000|2022-05-04 17:39:10|269.38|266.98|269.38|266.98|269.38|266.98|269.12|266.72|0
1651685960000|2022-05-04 17:39:20|269.25|266.85|268.86|266.46|269.25|266.85|268.73|266.33|0
1651685970000|2022-05-04 17:39:30|269.12|266.72|269.12|266.72|269.12|266.72|268.86|266.46|0
1651685980000|2022-05-04 17:39:40|269.25|266.85|269.25|266.85|269.25|266.85|269.12|266.72|0
1651685990000|2022-05-04 17:39:50|269.51|267.11|269.38|266.98|269.76|267.36|269.38|266.98|0
1651686000000|2022-05-04 17:40:00|269.51|267.11|269.64|267.24|269.76|267.36|269.51|267.11|0
1651686010000|2022-05-04 17:40:10|269.25|266.85|269.25|266.85|269.38|266.98|269.25|266.85|0
1651686020000|2022-05-04 17:40:20|268.93|266.53|268.99|266.59|269.25|266.85|268.93|266.53|0
1651686030000|2022-05-04 17:40:30|269.12|266.72|269.25|266.85|269.25|266.85|269.12|266.72|0
1651686040000|2022-05-04 17:40:40|269.51|267.11|270.15|267.75|270.15|267.75|269.51|267.11|0
1651686050000|2022-05-04 17:40:50|270.02|267.62|269.64|267.24|270.02|267.62|269.64|267.24|0
1651686060000|2022-05-04 17:41:00|269.76|267.36|269.76|267.36|270.15|267.75|269.76|267.36|0
1651686070000|2022-05-04 17:41:10|269.51|267.11|269.63|267.23|269.63|267.23|269.38|266.98|0
1651686080000|2022-05-04 17:41:20|269.51|267.11|269.51|267.11|269.63|267.23|269.44|267.04|0
1651686090000|2022-05-04 17:41:30|269.89|267.49|269.76|267.36|270.02|267.62|269.76|267.36|0
1651686100000|2022-05-04 17:41:40|269.89|267.49|269.76|267.36|269.89|267.49|269.63|267.23|0
1651686110000|2022-05-04 17:41:50|269.89|267.49|269.89|267.49|270.02|267.62|269.89|267.49|0
1651686120000|2022-05-04 17:42:00|269.76|267.36|269.51|267.11|269.76|267.36|269.51|267.11|0
1651686130000|2022-05-04 17:42:10|269.5|267.1|269.5|267.1|269.76|267.36|269.5|267.1|0
1651686140000|2022-05-04 17:42:20|269.63|267.23|269.25|266.85|269.63|267.23|269.25|266.85|0
1651686150000|2022-05-04 17:42:30|269.31|266.91|269.5|267.1|269.5|267.1|269.12|266.72|0
1651686160000|2022-05-04 17:42:40|269.76|267.36|269.89|267.49|269.89|267.49|269.76|267.36|0
1651686170000|2022-05-04 17:42:50|270.02|267.62|269.89|267.49|270.02|267.62|269.76|267.36|0
1651686180000|2022-05-04 17:43:00|270.02|267.62|270.28|267.88|270.28|267.88|270.02|267.62|0
1651686190000|2022-05-04 17:43:10|270.15|267.75|270.15|267.75|270.15|267.75|269.89|267.49|0
1651686200000|2022-05-04 17:43:20|270.02|267.62|269.63|267.23|270.02|267.62|269.63|267.23|0
1651686210000|2022-05-04 17:43:30|269.5|267.1|269.76|267.36|269.76|267.36|269.5|267.1|0
1651686220000|2022-05-04 17:43:40|269.37|266.97|269.63|267.23|269.63|267.23|269.37|266.97|0
1651686230000|2022-05-04 17:43:50|269.5|267.1|269.5|267.1|269.5|267.1|269.37|266.97|0
1651686240000|2022-05-04 17:44:00|269.37|266.97|269.12|266.72|269.37|266.97|269.12|266.72|0
1651686250000|2022-05-04 17:44:10|268.8|266.4|268.73|266.33|268.86|266.46|268.73|266.33|0
1651686260000|2022-05-04 17:44:20|268.86|266.46|268.6|266.2|268.99|266.59|268.6|266.2|0
1651686270000|2022-05-04 17:44:30|268.73|266.33|268.21|265.81|268.73|266.33|268.21|265.81|0
1651686280000|2022-05-04 17:44:40|268.08|265.68|268.08|265.68|268.08|265.68|267.89|265.49|0
1651686290000|2022-05-04 17:44:50|267.96|265.56|268.08|265.68|268.08|265.68|267.83|265.43|0
1651686300000|2022-05-04 17:45:00|267.96|265.56|268.47|266.07|268.47|266.07|267.83|265.43|0
1651686310000|2022-05-04 17:45:10|268.21|265.81|268.21|265.81|268.21|265.81|267.96|265.56|0
1651686320000|2022-05-04 17:45:20|268.34|265.94|268.08|265.68|268.34|265.94|268.08|265.68|0
1651686330000|2022-05-04 17:45:30|267.96|265.56|268.21|265.81|268.21|265.81|267.95|265.55|0
1651686340000|2022-05-04 17:45:40|267.95|265.55|268.54|266.14|268.54|266.14|267.95|265.55|0
1651686350000|2022-05-04 17:45:50|268.6|266.2|268.73|266.33|268.73|266.33|268.47|266.07|0
1651686360000|2022-05-04 17:46:00|268.6|266.2|268.34|265.94|268.73|266.33|268.34|265.94|0
1651686370000|2022-05-04 17:46:10|268.47|266.07|268.47|266.07|268.6|266.2|268.47|266.07|0
1651686380000|2022-05-04 17:46:20|268.6|266.2|268.99|266.59|268.99|266.59|268.6|266.2|0
1651686390000|2022-05-04 17:46:30|269.24|266.84|268.92|266.52|269.24|266.84|268.86|266.46|0
1651686400000|2022-05-04 17:46:40|269.11|266.71|268.86|266.46|269.24|266.84|268.86|266.46|0
1651686410000|2022-05-04 17:46:50|268.73|266.33|268.47|266.07|268.73|266.33|268.47|266.07|0
1651686420000|2022-05-04 17:47:00|268.6|266.2|268.34|265.94|268.6|266.2|268.34|265.94|0
1651686430000|2022-05-04 17:47:10|268.21|265.81|268.6|266.2|268.73|266.33|268.21|265.81|0
1651686440000|2022-05-04 17:47:20|268.54|266.14|268.47|266.07|268.54|266.14|268.47|266.07|0
1651686450000|2022-05-04 17:47:30|268.34|265.94|268.6|266.2|268.6|266.2|268.34|265.94|0
1651686460000|2022-05-04 17:47:40|268.47|266.07|268.6|266.2|268.6|266.2|268.34|265.94|0
1651686470000|2022-05-04 17:47:50|268.34|265.94|268.86|266.46|268.86|266.46|268.34|265.94|0
1651686480000|2022-05-04 17:48:00|269.24|266.84|268.86|266.46|269.37|266.97|268.86|266.46|0
1651686490000|2022-05-04 17:48:10|269.24|266.84|269.11|266.71|269.24|266.84|268.98|266.58|0
1651686500000|2022-05-04 17:48:20|269.24|266.84|269.24|266.84|269.24|266.84|269.11|266.71|0
1651686510000|2022-05-04 17:48:30|269.37|266.97|269.24|266.84|269.37|266.97|269.11|266.71|0
1651686520000|2022-05-04 17:48:40|268.98|266.58|269.11|266.71|269.11|266.71|268.98|266.58|0
1651686530000|2022-05-04 17:48:50|268.86|266.46|268.34|265.94|268.86|266.46|268.34|265.94|0
1651686540000|2022-05-04 17:49:00|268.47|266.07|268.47|266.07|268.6|266.2|268.47|266.07|0
1651686550000|2022-05-04 17:49:10|268.08|265.68|268.47|266.07|268.47|266.07|268.08|265.68|0
1651686560000|2022-05-04 17:49:20|268.34|265.94|268.21|265.81|268.34|265.94|268.21|265.81|0
1651686570000|2022-05-04 17:49:30|268.34|265.94|268.47|266.07|268.6|266.2|268.34|265.94|0
1651686580000|2022-05-04 17:49:40|268.73|266.33|268.98|266.58|268.98|266.58|268.47|266.07|0
1651686590000|2022-05-04 17:49:50|269.11|266.71|269.44|267.04|269.44|267.04|269.11|266.71|0
1651686600000|2022-05-04 17:50:00|269.5|267.1|270.15|267.75|270.34|267.94|269.5|267.1|0
1651686610000|2022-05-04 17:50:10|269.89|267.49|270.02|267.62|270.28|267.88|269.89|267.49|0
1651686620000|2022-05-04 17:50:20|270.15|267.75|270.28|267.88|270.34|267.94|270.08|267.68|0
1651686630000|2022-05-04 17:50:30|270.15|267.75|270.28|267.88|270.41|268.01|270.15|267.75|0
1651686640000|2022-05-04 17:50:40|270.15|267.75|269.76|267.36|270.28|267.88|269.76|267.36|0
1651686650000|2022-05-04 17:50:50|269.63|267.23|269.24|266.84|269.63|267.23|269.24|266.84|0
1651686660000|2022-05-04 17:51:00|269.5|267.1|269.63|267.23|269.76|267.36|269.5|267.1|0
1651686670000|2022-05-04 17:51:10|269.5|267.1|269.76|267.36|269.76|267.36|269.5|267.1|0
1651686680000|2022-05-04 17:51:20|269.5|267.1|269.11|266.71|269.5|267.1|269.11|266.71|0
1651686690000|2022-05-04 17:51:30|269.05|266.65|268.92|266.52|269.05|266.65|268.85|266.45|0
1651686700000|2022-05-04 17:51:40|269.11|266.71|269.37|266.97|269.37|266.97|269.11|266.71|0
1651686710000|2022-05-04 17:51:50|269.63|267.23|269.11|266.71|269.63|267.23|269.11|266.71|0
1651686720000|2022-05-04 17:52:00|269.24|266.84|269.63|267.23|269.63|267.23|269.24|266.84|0
1651686730000|2022-05-04 17:52:10|269.5|267.1|269.5|267.1|269.5|267.1|269.24|266.84|0
1651686740000|2022-05-04 17:52:20|269.63|267.23|269.18|266.78|269.63|267.23|269.18|266.78|0
1651686750000|2022-05-04 17:52:30|269.24|266.84|269.11|266.71|269.24|266.84|268.98|266.58|0
1651686760000|2022-05-04 17:52:40|269.24|266.84|269.24|266.84|269.57|267.17|269.24|266.84|0
1651686770000|2022-05-04 17:52:50|269.37|266.97|269.11|266.71|269.37|266.97|269.11|266.71|0
1651686780000|2022-05-04 17:53:00|269.37|266.97|269.11|266.71|269.37|266.97|269.11|266.71|0
1651686790000|2022-05-04 17:53:10|269.05|266.65|269.11|266.71|269.11|266.71|268.98|266.58|0
1651686800000|2022-05-04 17:53:20|269.37|266.97|269.5|267.1|269.5|267.1|269.24|266.84|0
1651686810000|2022-05-04 17:53:30|269.63|267.23|269.37|266.97|269.63|267.23|269.37|266.97|0
1651686820000|2022-05-04 17:53:40|269.24|266.84|269.63|267.23|269.63|267.23|269.24|266.84|0
1651686830000|2022-05-04 17:53:50|269.5|267.1|269.24|266.84|269.5|267.1|269.24|266.84|0
1651686840000|2022-05-04 17:54:00|269.11|266.71|269.5|267.1|269.5|267.1|269.11|266.71|0
1651686850000|2022-05-04 17:54:10|269.24|266.84|269.44|267.04|269.44|267.04|269.24|266.84|0
1651686860000|2022-05-04 17:54:20|269.24|266.84|269.37|266.97|269.44|267.04|269.24|266.84|0
1651686870000|2022-05-04 17:54:30|269.5|267.1|269.5|267.1|269.5|267.1|269.37|266.97|0
1651686880000|2022-05-04 17:54:40|269.63|267.23|269.24|266.84|269.63|267.23|269.11|266.71|0
1651686890000|2022-05-04 17:54:50|269.31|266.91|269.11|266.71|269.31|266.91|268.98|266.58|0
1651686900000|2022-05-04 17:55:00|269.37|266.97|268.98|266.58|269.37|266.97|268.59|266.19|0
1651686910000|2022-05-04 17:55:10|269.63|267.23|269.76|267.36|269.82|267.42|269.63|267.23|0
1651686920000|2022-05-04 17:55:20|269.63|267.23|269.24|266.84|269.63|267.23|269.24|266.84|0
1651686930000|2022-05-04 17:55:30|269.5|267.1|269.11|266.71|269.5|267.1|269.11|266.71|0
1651686940000|2022-05-04 17:55:40|268.85|266.45|268.98|266.58|268.98|266.58|268.85|266.45|0
1651686950000|2022-05-04 17:55:50|268.85|266.45|268.59|266.19|268.85|266.45|268.59|266.19|0
1651686960000|2022-05-04 17:56:00|268.85|266.45|268.98|266.58|268.98|266.58|268.85|266.45|0
1651686970000|2022-05-04 17:56:10|268.85|266.45|268.14|265.74|268.85|266.45|268.14|265.74|0
1651686980000|2022-05-04 17:56:20|268.02|265.62|267.82|265.42|268.02|265.62|267.82|265.42|0
1651686990000|2022-05-04 17:56:30|267.89|265.49|267.89|265.49|267.89|265.49|267.82|265.42|0
1651687000000|2022-05-04 17:56:40|267.95|265.55|267.95|265.55|267.95|265.55|267.89|265.49|0
1651687010000|2022-05-04 17:56:50|267.89|265.49|268.08|265.68|268.08|265.68|267.89|265.49|0
1651687020000|2022-05-04 17:57:00|267.95|265.55|267.82|265.42|267.95|265.55|267.82|265.42|0
1651687030000|2022-05-04 17:57:10|267.69|265.29|266.79|264.39|267.69|265.29|266.79|264.39|0
1651687040000|2022-05-04 17:57:20|266.22|263.82|265.89|263.49|266.22|263.82|265.89|263.49|0
1651687050000|2022-05-04 17:57:30|265.77|263.37|265.13|262.73|265.77|263.37|265.13|262.73|0
1651687060000|2022-05-04 17:57:40|265.25|262.85|265.38|262.98|265.38|262.98|265.13|262.73|0
1651687070000|2022-05-04 17:57:50|265.45|263.05|266.09|263.69|266.09|263.69|265.45|263.05|0
1651687080000|2022-05-04 17:58:00|265.77|263.37|264.74|262.34|265.77|263.37|264.74|262.34|0
1651687090000|2022-05-04 17:58:10|263.47|261.07|261.94|259.54|263.47|261.07|261.94|259.54|0
1651687100000|2022-05-04 17:58:20|261.69|259.29|263.66|261.26|263.85|261.45|261.69|259.29|0
1651687110000|2022-05-04 17:58:30|263.47|261.07|265.38|262.98|265.38|262.98|263.41|261.01|0
1651687120000|2022-05-04 17:58:40|265.06|262.66|265.45|263.05|265.45|263.05|265.06|262.66|0
1651687130000|2022-05-04 17:58:50|265.83|263.43|265.38|262.98|265.96|263.56|265.38|262.98|0
1651687140000|2022-05-04 17:59:00|265.83|263.43|263.72|261.32|266.15|263.75|263.72|261.32|0
1651687150000|2022-05-04 17:59:10|264.87|262.47|264.43|262.03|264.87|262.47|264.1|261.7|0
1651687160000|2022-05-04 17:59:20|264.94|262.54|265.45|263.05|265.45|263.05|264.94|262.54|0
1651687170000|2022-05-04 17:59:30|265.38|262.98|266.53|264.13|266.53|264.13|265.12|262.72|0
1651687180000|2022-05-04 17:59:40|266.92|264.52|265.7|263.3|266.92|264.52|265.7|263.3|0
1651687190000|2022-05-04 17:59:50|265.57|263.17|265.7|263.3|265.96|263.56|265.57|263.17|0
1651687200000|2022-05-04 18:00:00|265.32|262.92|261.25|258.85|265.32|262.92|261.25|258.85|0
1651687210000|2022-05-04 18:00:10|261.5|259.1|265.83|263.43|266.66|264.26|261.5|259.1|0
1651687220000|2022-05-04 18:00:20|268.07|265.67|270.73|268.33|270.73|268.33|268.07|265.67|0
1651687230000|2022-05-04 18:00:30|269.82|267.42|262.07|259.67|269.82|267.42|262.07|259.67|0
1651687240000|2022-05-04 18:00:40|260.62|258.22|264.04|261.64|264.04|261.64|260.62|258.22|0
1651687250000|2022-05-04 18:00:50|261.63|259.23|263.02|260.62|263.02|260.62|261.18|258.78|0
1651687260000|2022-05-04 18:01:00|262.26|259.86|259.36|256.96|262.26|259.86|257.97|255.57|0
1651687270000|2022-05-04 18:01:10|259.73|257.33|258.6|256.2|259.73|257.33|257.35|254.95|0
1651687280000|2022-05-04 18:01:20|257.53|255.13|257.72|255.32|258.85|256.45|257.53|255.13|0
1651687290000|2022-05-04 18:01:30|256.28|253.88|256.97|254.57|256.97|254.57|256.16|253.76|0
1651687300000|2022-05-04 18:01:40|256.22|253.82|258.73|256.33|258.73|256.33|255.97|253.57|0
1651687310000|2022-05-04 18:01:50|257.22|254.82|259.73|257.33|261.31|258.91|257.22|254.82|0
1651687320000|2022-05-04 18:02:00|259.29|256.89|262.9|260.5|262.9|260.5|259.29|256.89|0
1651687330000|2022-05-04 18:02:10|261.63|259.23|260.24|257.84|261.63|259.23|260.24|257.84|0
1651687340000|2022-05-04 18:02:20|261.88|259.48|262.07|259.67|263.53|261.13|261.56|259.16|0
1651687350000|2022-05-04 18:02:30|261.94|259.54|264.1|261.7|264.1|261.7|261.94|259.54|0
1651687360000|2022-05-04 18:02:40|264.93|262.53|266.21|263.81|267.82|265.42|264.93|262.53|0
1651687370000|2022-05-04 18:02:50|265.06|262.66|265.32|262.92|266.4|264|265.06|262.66|0
1651687380000|2022-05-04 18:03:00|264.93|262.53|267.17|264.77|267.17|264.77|264.93|262.53|0
1651687390000|2022-05-04 18:03:10|267.11|264.71|266.15|263.75|267.11|264.71|265.44|263.04|0
1651687400000|2022-05-04 18:03:20|266.53|264.13|265.25|262.85|266.53|264.13|265.25|262.85|0
1651687410000|2022-05-04 18:03:30|266.02|263.62|265.25|262.85|266.02|263.62|265.12|262.72|0
1651687420000|2022-05-04 18:03:40|264.74|262.34|262.26|259.86|264.74|262.34|261.05|258.65|0
1651687430000|2022-05-04 18:03:50|263.34|260.94|262.07|259.67|263.34|260.94|261.18|258.78|0
1651687440000|2022-05-04 18:04:00|262.7|260.3|264.74|262.34|264.74|262.34|262.7|260.3|0
1651687450000|2022-05-04 18:04:10|262.83|260.43|262.32|259.92|263.21|260.81|262.32|259.92|0
1651687460000|2022-05-04 18:04:20|261.69|259.29|261.69|259.29|261.69|259.29|260.67|258.27|0
1651687470000|2022-05-04 18:04:30|261.05|258.65|261.5|259.1|261.5|259.1|260.8|258.4|0
1651687480000|2022-05-04 18:04:40|260.87|258.47|260.67|258.27|262.19|259.79|260.67|258.27|0
1651687490000|2022-05-04 18:04:50|261.31|258.91|261.25|258.85|261.81|259.41|260.04|257.64|0
1651687500000|2022-05-04 18:05:00|260.3|257.9|259.6|257.2|260.3|257.9|259.54|257.14|0
1651687510000|2022-05-04 18:05:10|259.41|257.01|259.54|257.14|259.54|257.14|259.29|256.89|0
1651687520000|2022-05-04 18:05:20|258.78|256.38|258.91|256.51|259.41|257.01|258.66|256.26|0
1651687530000|2022-05-04 18:05:30|258.53|256.13|257.65|255.25|258.53|256.13|256.84|254.44|0
1651687540000|2022-05-04 18:05:40|258.78|256.38|258.28|255.88|258.78|256.38|258.28|255.88|0
1651687550000|2022-05-04 18:05:50|257.72|255.32|259.16|256.76|259.16|256.76|257.47|255.07|0
1651687560000|2022-05-04 18:06:00|259.54|257.14|261.37|258.97|261.37|258.97|259.54|257.14|0
1651687570000|2022-05-04 18:06:10|262.19|259.79|261.56|259.16|262.19|259.79|261.43|259.03|0
1651687580000|2022-05-04 18:06:20|262.32|259.92|264.42|262.02|264.42|262.02|262.32|259.92|0
1651687590000|2022-05-04 18:06:30|265.5|263.1|265.76|263.36|265.76|263.36|264.99|262.59|0
1651687600000|2022-05-04 18:06:40|265.83|263.43|264.74|262.34|265.83|263.43|264.74|262.34|0
1651687610000|2022-05-04 18:06:50|266.47|264.07|265.63|263.23|266.47|264.07|265.63|263.23|0
1651687620000|2022-05-04 18:07:00|265.76|263.36|267.43|265.03|267.43|265.03|265.76|263.36|0
1651687630000|2022-05-04 18:07:10|267.49|265.09|269.36|266.96|269.95|267.55|267.49|265.09|0
1651687640000|2022-05-04 18:07:20|270.27|267.87|271.56|269.16|271.82|269.42|270.27|267.87|0
1651687650000|2022-05-04 18:07:30|271.82|269.42|273.39|270.99|273.39|270.99|271.69|269.29|0
1651687660000|2022-05-04 18:07:40|274.04|271.64|271.95|269.55|274.04|271.64|271.95|269.55|0
1651687670000|2022-05-04 18:07:50|273.45|271.05|272.8|270.4|273.45|271.05|272.8|270.4|0
1651687680000|2022-05-04 18:08:00|272.6|270.2|273.52|271.12|274.17|271.77|272.6|270.2|0
1651687690000|2022-05-04 18:08:10|272.21|269.81|273.26|270.86|274.3|271.9|272.21|269.81|0
1651687700000|2022-05-04 18:08:20|272.86|270.46|270.59|268.19|272.86|270.46|270.52|268.12|0
1651687710000|2022-05-04 18:08:30|269.88|267.48|268.71|266.31|270.14|267.74|268.71|266.31|0
1651687720000|2022-05-04 18:08:40|268.84|266.44|268.33|265.93|268.84|266.44|267.94|265.54|0
1651687730000|2022-05-04 18:08:50|268.46|266.06|269.1|266.7|269.1|266.7|268.46|266.06|0
1651687740000|2022-05-04 18:09:00|269.49|267.09|270.27|267.87|270.27|267.87|269.49|267.09|0
1651687750000|2022-05-04 18:09:10|270.14|267.74|269.62|267.22|270.14|267.74|269.62|267.22|0
1651687760000|2022-05-04 18:09:20|270.01|267.61|269.62|267.22|270.01|267.61|269.36|266.96|0
1651687770000|2022-05-04 18:09:30|269.36|266.96|266.53|264.13|269.36|266.96|266.4|264|0
1651687780000|2022-05-04 18:09:40|266.01|263.61|267.3|264.9|267.3|264.9|266.01|263.61|0
1651687790000|2022-05-04 18:09:50|268.71|266.31|268.07|265.67|268.71|266.31|268.07|265.67|0
1651687800000|2022-05-04 18:10:00|267.04|264.64|267.94|265.54|267.94|265.54|267.04|264.64|0
1651687810000|2022-05-04 18:10:10|269.62|267.22|269.36|266.96|269.81|267.41|269.36|266.96|0
1651687820000|2022-05-04 18:10:20|267.62|265.22|266.91|264.51|267.68|265.28|266.91|264.51|0
1651687830000|2022-05-04 18:10:30|267.68|265.28|266.65|264.25|267.68|265.28|266.65|264.25|0
1651687840000|2022-05-04 18:10:40|268.2|265.8|269.1|266.7|269.23|266.83|268.2|265.8|0
1651687850000|2022-05-04 18:10:50|269.62|267.22|270.13|267.73|270.72|268.32|269.62|267.22|0
1651687860000|2022-05-04 18:11:00|269.62|267.22|268.2|265.8|269.88|267.48|268.2|265.8|0
1651687870000|2022-05-04 18:11:10|267.43|265.03|268.58|266.18|268.58|266.18|267.3|264.9|0
1651687880000|2022-05-04 18:11:20|268.45|266.05|267.62|265.22|268.91|266.51|267.62|265.22|0
1651687890000|2022-05-04 18:11:30|267.81|265.41|267.55|265.15|267.81|265.41|267.55|265.15|0
1651687900000|2022-05-04 18:11:40|266.78|264.38|264.61|262.21|266.78|264.38|264.61|262.21|0
1651687910000|2022-05-04 18:11:50|264.86|262.46|264.61|262.21|265.12|262.72|264.29|261.89|0
1651687920000|2022-05-04 18:12:00|265.24|262.84|267.11|264.71|267.11|264.71|265.06|262.66|0
1651687930000|2022-05-04 18:12:10|266.91|264.51|265.12|262.72|267.04|264.64|265.12|262.72|0
1651687940000|2022-05-04 18:12:20|265.24|262.84|265.5|263.1|266.01|263.61|265.24|262.84|0
1651687950000|2022-05-04 18:12:30|265.76|263.36|265.24|262.84|265.76|263.36|265.24|262.84|0
1651687960000|2022-05-04 18:12:40|264.29|261.89|264.86|262.46|264.86|262.46|264.29|261.89|0
1651687970000|2022-05-04 18:12:50|265.5|263.1|266.27|263.87|266.27|263.87|265.5|263.1|0
1651687980000|2022-05-04 18:13:00|265.24|262.84|265.5|263.1|265.88|263.48|265.24|262.84|0
1651687990000|2022-05-04 18:13:10|266.01|263.61|266.65|264.25|266.78|264.38|266.01|263.61|0
1651688000000|2022-05-04 18:13:20|266.59|264.19|267.36|264.96|267.36|264.96|266.59|264.19|0
1651688010000|2022-05-04 18:13:30|267.1|264.7|266.65|264.25|267.1|264.7|266.65|264.25|0
1651688020000|2022-05-04 18:13:40|265.76|263.36|263.46|261.06|265.76|263.36|263.46|261.06|0
1651688030000|2022-05-04 18:13:50|264.61|262.21|265.12|262.72|265.37|262.97|264.61|262.21|0
1651688040000|2022-05-04 18:14:00|266.85|264.45|266.85|264.45|266.85|264.45|266.85|264.45|0
1651688050000|2022-05-04 18:14:10|267.1|264.7|267.04|264.64|267.55|265.15|267.04|264.64|0
1651688060000|2022-05-04 18:14:20|267.49|265.09|267.04|264.64|267.49|265.09|267.04|264.64|0
1651688070000|2022-05-04 18:14:30|266.91|264.51|269.23|266.83|269.23|266.83|266.91|264.51|0
1651688080000|2022-05-04 18:14:40|268.71|266.31|269.42|267.02|269.49|267.09|268.71|266.31|0
1651688090000|2022-05-04 18:14:50|268.97|266.57|267.75|265.35|268.97|266.57|267.75|265.35|0
1651688100000|2022-05-04 18:15:00|267.55|265.15|268.97|266.57|268.97|266.57|267.55|265.15|0
1651688110000|2022-05-04 18:15:10|268.45|266.05|268.07|265.67|268.45|266.05|267.04|264.64|0
1651688120000|2022-05-04 18:15:20|268.84|266.44|268.58|266.18|268.84|266.44|268.58|266.18|0
1651688130000|2022-05-04 18:15:30|269.49|267.09|269.36|266.96|269.49|267.09|268.91|266.51|0
1651688140000|2022-05-04 18:15:40|268.97|266.57|268.45|266.05|268.97|266.57|268.32|265.92|0
1651688150000|2022-05-04 18:15:50|268.32|265.92|268.07|265.67|268.32|265.92|267.81|265.41|0
1651688160000|2022-05-04 18:16:00|269.1|266.7|267.94|265.54|269.1|266.7|267.94|265.54|0
1651688170000|2022-05-04 18:16:10|267.68|265.28|267.55|265.15|268.19|265.79|267.55|265.15|0
1651688180000|2022-05-04 18:16:20|267.87|265.47|268.84|266.44|268.84|266.44|267.87|265.47|0
1651688190000|2022-05-04 18:16:30|268.71|266.31|268.39|265.99|269.23|266.83|268.39|265.99|0
1651688200000|2022-05-04 18:16:40|268.26|265.86|268.45|266.05|268.58|266.18|268.26|265.86|0
1651688210000|2022-05-04 18:16:50|268.97|266.57|269.1|266.7|269.16|266.76|268.97|266.57|0
1651688220000|2022-05-04 18:17:00|269.23|266.83|270|267.6|270.39|267.99|269.23|266.83|0
1651688230000|2022-05-04 18:17:10|270.13|267.73|268.97|266.57|270.13|267.73|268.32|265.92|0
1651688240000|2022-05-04 18:17:20|268.32|265.92|268.32|265.92|268.32|265.92|268.13|265.73|0
1651688250000|2022-05-04 18:17:30|268.45|266.05|269.35|266.95|269.35|266.95|268.45|266.05|0
1651688260000|2022-05-04 18:17:40|268.96|266.56|269.61|267.21|269.61|267.21|268.96|266.56|0
1651688270000|2022-05-04 18:17:50|269.35|266.95|269.35|266.95|269.74|267.34|269.35|266.95|0
1651688280000|2022-05-04 18:18:00|268.84|266.44|269.87|267.47|269.87|267.47|268.84|266.44|0
1651688290000|2022-05-04 18:18:10|270.13|267.73|270|267.6|270.2|267.8|270|267.6|0
1651688300000|2022-05-04 18:18:20|271.04|268.64|271.04|268.64|271.04|268.64|270.91|268.51|0
1651688310000|2022-05-04 18:18:30|271.43|269.03|272.08|269.68|272.08|269.68|271.43|269.03|0
1651688320000|2022-05-04 18:18:40|272.73|270.33|273.12|270.72|273.25|270.85|272.73|270.33|0
1651688330000|2022-05-04 18:18:50|273.51|271.11|273.64|271.24|273.64|271.24|273.25|270.85|0
1651688340000|2022-05-04 18:19:00|273.38|270.98|274.29|271.89|274.29|271.89|273.38|270.98|0
1651688350000|2022-05-04 18:19:10|274.03|271.63|273.64|271.24|274.29|271.89|273.64|271.24|0
1651688360000|2022-05-04 18:19:20|273.77|271.37|274.16|271.76|274.16|271.76|273.77|271.37|0
1651688370000|2022-05-04 18:19:30|273.9|271.5|273.25|270.85|273.9|271.5|273.25|270.85|0
1651688380000|2022-05-04 18:19:40|272.86|270.46|271.94|269.54|272.86|270.46|271.94|269.54|0
1651688390000|2022-05-04 18:19:50|272.47|270.07|272.34|269.94|272.47|270.07|271.68|269.28|0
1651688400000|2022-05-04 18:20:00|272.47|270.07|274.23|271.83|274.29|271.89|272.47|270.07|0
1651688410000|2022-05-04 18:20:10|274.03|271.63|274.16|271.76|274.16|271.76|273.77|271.37|0
1651688420000|2022-05-04 18:20:20|274.29|271.89|274.1|271.7|274.29|271.89|274.03|271.63|0
1651688430000|2022-05-04 18:20:30|274.03|271.63|274.23|271.83|274.29|271.89|274.03|271.63|0
1651688440000|2022-05-04 18:20:40|273.9|271.5|274.29|271.89|274.29|271.89|273.9|271.5|0
1651688450000|2022-05-04 18:20:50|276.66|274.26|276.13|273.73|276.86|274.46|276.13|273.73|0
1651688460000|2022-05-04 18:21:00|276.52|274.12|276.79|274.39|276.79|274.39|276.52|274.12|0
1651688470000|2022-05-04 18:21:10|276.92|274.52|276.92|274.52|276.92|274.52|276.79|274.39|0
1651688480000|2022-05-04 18:21:20|276.39|273.99|276.92|274.52|276.92|274.52|276.39|273.99|0
1651688490000|2022-05-04 18:21:30|276.79|274.39|276.79|274.39|276.92|274.52|276.66|274.26|0
1651688500000|2022-05-04 18:21:40|276.26|273.86|275.87|273.47|276.26|273.86|275.87|273.47|0
1651688510000|2022-05-04 18:21:50|275.54|273.14|275.47|273.07|275.6|273.2|275.34|272.94|0
1651688520000|2022-05-04 18:22:00|276|273.6|276.66|274.26|276.92|274.52|276|273.6|0
1651688530000|2022-05-04 18:22:10|276.39|273.99|276.92|274.52|276.92|274.52|276.39|273.99|0
1651688540000|2022-05-04 18:22:20|276.79|274.39|276.39|273.99|276.79|274.39|276.39|273.99|0
1651688550000|2022-05-04 18:22:30|276.92|274.52|276.13|273.73|276.92|274.52|276.13|273.73|0
1651688560000|2022-05-04 18:22:40|273.77|271.37|274.16|271.76|274.16|271.76|273.25|270.85|0
1651688570000|2022-05-04 18:22:50|274.42|272.02|276|273.6|276|273.6|274.42|272.02|0
1651688580000|2022-05-04 18:23:00|276.13|273.73|275.08|272.68|276.26|273.86|275.08|272.68|0
1651688590000|2022-05-04 18:23:10|274.29|271.89|274.42|272.02|274.82|272.42|272.89|270.49|0
1651688600000|2022-05-04 18:23:20|274.68|272.28|274.65|272.25|275.17|272.77|274.55|272.15|0
1651688610000|2022-05-04 18:23:30|274.12|271.72|274.12|271.72|274.91|272.51|274.12|271.72|0
1651688620000|2022-05-04 18:23:40|274.25|271.85|273.86|271.46|274.39|271.99|273.54|271.14|0
1651688630000|2022-05-04 18:23:50|273.08|270.68|270.23|267.83|273.08|270.68|270.1|267.7|0
1651688640000|2022-05-04 18:24:00|270.87|268.47|270.49|268.09|270.87|268.47|270.17|267.77|0
1651688650000|2022-05-04 18:24:10|271.07|268.67|269.84|267.44|271.07|268.67|269.71|267.31|0
1651688660000|2022-05-04 18:24:20|270.87|268.47|272.17|269.77|272.17|269.77|270.87|268.47|0
1651688670000|2022-05-04 18:24:30|272.43|270.03|272.82|270.42|272.82|270.42|272.43|270.03|0
1651688680000|2022-05-04 18:24:40|272.43|270.03|271.78|269.38|272.43|270.03|271.78|269.38|0
1651688690000|2022-05-04 18:24:50|270.49|268.09|271|268.6|271|268.6|270.49|268.09|0
1651688700000|2022-05-04 18:25:00|271.26|268.86|271.2|268.8|271.26|268.86|269.84|267.44|0
1651688710000|2022-05-04 18:25:10|270.74|268.34|271.13|268.73|271.13|268.73|270.74|268.34|0
1651688720000|2022-05-04 18:25:20|271|268.6|272.37|269.97|272.37|269.97|271|268.6|0
1651688730000|2022-05-04 18:25:30|272.17|269.77|272.3|269.9|272.3|269.9|271.85|269.45|0
1651688740000|2022-05-04 18:25:40|272.5|270.1|271.91|269.51|272.5|270.1|271.91|269.51|0
1651688750000|2022-05-04 18:25:50|271.52|269.12|271.65|269.25|271.65|269.25|271.39|268.99|0
1651688760000|2022-05-04 18:26:00|271.78|269.38|271.39|268.99|271.78|269.38|271.13|268.73|0
1651688770000|2022-05-04 18:26:10|271.13|268.73|271.91|269.51|271.91|269.51|270.94|268.54|0
1651688780000|2022-05-04 18:26:20|271.13|268.73|270.36|267.96|271.13|268.73|270.36|267.96|0
1651688790000|2022-05-04 18:26:30|270.61|268.21|270.36|267.96|270.74|268.34|270.36|267.96|0
1651688800000|2022-05-04 18:26:40|269.71|267.31|269.84|267.44|269.97|267.57|269.71|267.31|0
1651688810000|2022-05-04 18:26:50|269.32|266.92|268.03|265.63|269.32|266.92|267.78|265.38|0
1651688820000|2022-05-04 18:27:00|267.78|265.38|268.03|265.63|268.29|265.89|267.78|265.38|0
1651688830000|2022-05-04 18:27:10|268.16|265.76|266.88|264.48|268.55|266.15|266.62|264.22|0
1651688840000|2022-05-04 18:27:20|267.01|264.61|266.62|264.22|267.2|264.8|266.62|264.22|0
1651688850000|2022-05-04 18:27:30|266.24|263.84|264.07|261.67|266.24|263.84|264.07|261.67|0
1651688860000|2022-05-04 18:27:40|263.56|261.16|262.04|259.64|263.56|261.16|262.04|259.64|0
1651688870000|2022-05-04 18:27:50|261.53|259.13|261.53|259.13|261.73|259.33|261.53|259.13|0
1651688880000|2022-05-04 18:28:00|261.6|259.2|260.9|258.5|261.6|259.2|260.02|257.62|0
1651688890000|2022-05-04 18:28:10|261.53|259.13|261.53|259.13|261.53|259.13|260.59|258.19|0
1651688900000|2022-05-04 18:28:20|261.79|259.39|261.41|259.01|261.79|259.39|260.78|258.38|0
1651688910000|2022-05-04 18:28:30|261.98|259.58|263.25|260.85|263.25|260.85|261.98|259.58|0
1651688920000|2022-05-04 18:28:40|262.67|260.27|262.36|259.96|262.8|260.4|262.36|259.96|0
1651688930000|2022-05-04 18:28:50|261.91|259.51|261.28|258.88|262.17|259.77|261.28|258.88|0
1651688940000|2022-05-04 18:29:00|261.41|259.01|264.24|261.84|264.24|261.84|260.15|257.75|0
1651688950000|2022-05-04 18:29:10|262.27|259.87|262.7|260.3|262.7|260.3|262.27|259.87|0
1651688960000|2022-05-04 18:29:20|263.08|260.68|263.84|261.44|264.48|262.08|263.08|260.68|0
1651688970000|2022-05-04 18:29:30|262.44|260.04|262.26|259.86|262.44|260.04|262|259.6|0
1651688980000|2022-05-04 18:29:40|262.44|260.04|262.32|259.92|262.44|260.04|262.06|259.66|0
1651688990000|2022-05-04 18:29:50|262.7|260.3|262.32|259.92|263.08|260.68|262.32|259.92|0
1651689000000|2022-05-04 18:30:00|262.06|259.66|260.29|257.89|262.06|259.66|260.29|257.89|0
1651689010000|2022-05-04 18:30:10|260.04|257.64|261.68|259.28|261.94|259.54|260.04|257.64|0
1651689020000|2022-05-04 18:30:20|261.81|259.41|263.78|261.38|263.78|261.38|261.56|259.16|0
1651689030000|2022-05-04 18:30:30|263.84|261.44|266.59|264.19|267.49|265.09|263.84|261.44|0
1651689040000|2022-05-04 18:30:40|266.72|264.32|273.51|271.11|273.51|271.11|266.72|264.32|0
1651689050000|2022-05-04 18:30:50|274.94|272.54|274.16|271.76|274.94|272.54|273.57|271.17|0
1651689060000|2022-05-04 18:31:00|271.16|268.76|271.81|269.41|272.07|269.67|271.03|268.63|0
1651689070000|2022-05-04 18:31:10|272.07|269.67|272.01|269.61|272.07|269.67|269.48|267.08|0
1651689080000|2022-05-04 18:31:20|272.59|270.19|274.68|272.28|274.81|272.41|272.59|270.19|0
1651689090000|2022-05-04 18:31:30|273.57|271.17|274.23|271.83|274.23|271.83|273.37|270.97|0
1651689100000|2022-05-04 18:31:40|275.86|273.46|272.46|270.06|275.86|273.46|272.46|270.06|0
1651689110000|2022-05-04 18:31:50|272.33|269.93|273.11|270.71|273.11|270.71|272.33|269.93|0
1651689120000|2022-05-04 18:32:00|274.36|271.96|275.8|273.4|276.85|274.45|274.36|271.96|0
1651689130000|2022-05-04 18:32:10|277.31|274.91|271.78|269.38|277.31|274.91|271.78|269.38|0
1651689140000|2022-05-04 18:32:20|275.62|273.22|277.2|274.8|277.47|275.07|274.64|272.24|0
1651689150000|2022-05-04 18:32:30|276.15|273.75|276.41|274.01|276.41|274.01|275.81|273.41|0
1651689160000|2022-05-04 18:32:40|275.81|273.41|274.56|272.16|276.54|274.14|274.56|272.16|0
1651689170000|2022-05-04 18:32:50|274.96|272.56|271.56|269.16|274.96|272.56|271.56|269.16|0
1651689180000|2022-05-04 18:33:00|272.6|270.2|274.43|272.03|274.43|272.03|272.6|270.2|0
1651689190000|2022-05-04 18:33:10|275.81|273.41|275.88|273.48|276.47|274.07|275.81|273.41|0
1651689200000|2022-05-04 18:33:20|276.21|273.81|277.39|274.99|277.39|274.99|276.21|273.81|0
1651689210000|2022-05-04 18:33:30|276.47|274.07|276.21|273.81|276.6|274.2|276.21|273.81|0
1651689220000|2022-05-04 18:33:40|276.41|274.01|278.45|276.05|278.45|276.05|276.34|273.94|0
1651689230000|2022-05-04 18:33:50|278.05|275.65|280.31|277.91|280.31|277.91|278.05|275.65|0
1651689240000|2022-05-04 18:34:00|279.91|277.51|281.11|278.71|281.78|279.38|279.91|277.51|0
1651689250000|2022-05-04 18:34:10|282.18|279.78|283.38|280.98|283.38|280.98|282.18|279.78|0
1651689260000|2022-05-04 18:34:20|284.32|281.92|284.32|281.92|284.32|281.92|283.92|281.52|0
1651689270000|2022-05-04 18:34:30|281.91|279.51|282.98|280.58|282.98|280.58|281.91|279.51|0
1651689280000|2022-05-04 18:34:40|282.18|279.78|282.71|280.31|282.85|280.45|282.18|279.78|0
1651689290000|2022-05-04 18:34:50|282.25|279.85|282.45|280.05|282.45|280.05|282.18|279.78|0
1651689300000|2022-05-04 18:35:00|282.58|280.18|282.85|280.45|284.05|281.65|282.58|280.18|0
1651689310000|2022-05-04 18:35:10|282.58|280.18|285.13|282.73|285.13|282.73|282.58|280.18|0
1651689320000|2022-05-04 18:35:20|285.33|282.93|283.85|281.45|285.4|283|283.85|281.45|0
1651689330000|2022-05-04 18:35:30|279.78|277.38|279.64|277.24|279.78|277.38|278.05|275.65|0
1651689340000|2022-05-04 18:35:40|277.26|274.86|277.66|275.26|279.11|276.71|277.26|274.86|0
1651689350000|2022-05-04 18:35:50|272.53|270.13|274.89|272.49|274.96|272.56|272.53|270.13|0
1651689360000|2022-05-04 18:36:00|273.91|271.51|273.58|271.18|276.07|273.67|273.58|271.18|0
1651689370000|2022-05-04 18:36:10|273.45|271.05|274.43|272.03|274.49|272.09|273.32|270.92|0
1651689380000|2022-05-04 18:36:20|274.83|272.43|274.89|272.49|275.41|273.01|274.83|272.43|0
1651689390000|2022-05-04 18:36:30|274.3|271.9|271.56|269.16|274.63|272.23|271.56|269.16|0
1651689400000|2022-05-04 18:36:40|269.61|267.21|271.56|269.16|271.56|269.16|269.61|267.21|0
1651689410000|2022-05-04 18:36:50|271.49|269.09|270.32|267.92|271.49|269.09|270.32|267.92|0
1651689420000|2022-05-04 18:37:00|270.45|268.05|271.23|268.83|271.23|268.83|270.45|268.05|0
1651689430000|2022-05-04 18:37:10|272.4|270|276.6|274.2|276.6|274.2|272.4|270|0
1651689440000|2022-05-04 18:37:20|274.82|272.42|275.15|272.75|275.75|273.35|274.82|272.42|0
1651689450000|2022-05-04 18:37:30|274.76|272.36|274.1|271.7|276.47|274.07|274.1|271.7|0
1651689460000|2022-05-04 18:37:40|272.53|270.13|274.3|271.9|274.3|271.9|272.53|270.13|0
1651689470000|2022-05-04 18:37:50|273.71|271.31|274.49|272.09|274.62|272.22|273.71|271.31|0
1651689480000|2022-05-04 18:38:00|272.14|269.74|274.04|271.64|274.04|271.64|272.14|269.74|0
1651689490000|2022-05-04 18:38:10|273.05|270.65|273.71|271.31|273.97|271.57|273.05|270.65|0
1651689500000|2022-05-04 18:38:20|274.36|271.96|274.62|272.22|274.62|272.22|274.23|271.83|0
1651689510000|2022-05-04 18:38:30|274.23|271.83|270.84|268.44|274.23|271.83|270.84|268.44|0
1651689520000|2022-05-04 18:38:40|271.62|269.22|272.53|270.13|272.53|270.13|271.62|269.22|0
1651689530000|2022-05-04 18:38:50|272.34|269.94|274.82|272.42|275.09|272.69|272.21|269.81|0
1651689540000|2022-05-04 18:39:00|275.68|273.28|273.58|271.18|276.07|273.67|273.58|271.18|0
1651689550000|2022-05-04 18:39:10|274.49|272.09|272.6|270.2|274.49|272.09|272.6|270.2|0
1651689560000|2022-05-04 18:39:20|272.21|269.81|272.66|270.26|272.92|270.52|272.21|269.81|0
1651689570000|2022-05-04 18:39:30|272.86|270.46|274.04|271.64|274.04|271.64|272.66|270.26|0
1651689580000|2022-05-04 18:39:40|273.51|271.11|273.91|271.51|273.97|271.57|273.44|271.04|0
1651689590000|2022-05-04 18:39:50|274.36|271.96|270.51|268.11|274.36|271.96|270.51|268.11|0
1651689600000|2022-05-04 18:40:00|272.53|270.13|274.62|272.22|274.62|272.22|272.53|270.13|0
1651689610000|2022-05-04 18:40:10|273.38|270.98|271.94|269.54|273.38|270.98|271.68|269.28|0
1651689620000|2022-05-04 18:40:20|272.27|269.87|271.68|269.28|272.27|269.87|271.23|268.83|0
1651689630000|2022-05-04 18:40:30|272.07|269.67|272.07|269.67|273.57|271.17|271.88|269.48|0
1651689640000|2022-05-04 18:40:40|272.79|270.39|271.23|268.83|273.05|270.65|271.23|268.83|0
1651689650000|2022-05-04 18:40:50|272.47|270.07|271.81|269.41|272.47|270.07|271.81|269.41|0
1651689660000|2022-05-04 18:41:00|272.47|270.07|270.06|267.66|272.47|270.07|270.06|267.66|0
1651689670000|2022-05-04 18:41:10|269.67|267.27|268.24|265.84|269.67|267.27|268.05|265.65|0
1651689680000|2022-05-04 18:41:20|268.83|266.43|266.63|264.23|269.02|266.62|266.63|264.23|0
1651689690000|2022-05-04 18:41:30|267.08|264.68|264.9|262.5|267.08|264.68|264.9|262.5|0
1651689700000|2022-05-04 18:41:40|265.03|262.63|265.8|263.4|265.8|263.4|264.07|261.67|0
1651689710000|2022-05-04 18:41:50|265.93|263.53|265.74|263.34|266.31|263.91|265.74|263.34|0
1651689720000|2022-05-04 18:42:00|263.24|260.84|264.45|262.05|264.84|262.44|263.24|260.84|0
1651689730000|2022-05-04 18:42:10|264.71|262.31|264.9|262.5|265.41|263.01|264.71|262.31|0
1651689740000|2022-05-04 18:42:20|265.86|263.46|267.47|265.07|267.47|265.07|265.8|263.4|0
1651689750000|2022-05-04 18:42:30|266.51|264.11|265.92|263.52|266.51|264.11|265.92|263.52|0
1651689760000|2022-05-04 18:42:40|267.86|265.46|269.15|266.75|270.44|268.04|267.86|265.46|0
1651689770000|2022-05-04 18:42:50|268.57|266.17|268.76|266.36|269.09|266.69|268.37|265.97|0
1651689780000|2022-05-04 18:43:00|268.18|265.78|268.24|265.84|268.31|265.91|268.18|265.78|0
1651689790000|2022-05-04 18:43:10|268.83|266.43|267.73|265.33|268.83|266.43|267.73|265.33|0
1651689800000|2022-05-04 18:43:20|265.07|262.67|266.76|264.36|266.76|264.36|265.07|262.67|0
1651689810000|2022-05-04 18:43:30|262.55|260.15|258.91|256.51|262.55|260.15|258.91|256.51|0
1651689820000|2022-05-04 18:43:40|257.52|255.12|256.01|253.61|257.97|255.57|256.01|253.61|0
1651689830000|2022-05-04 18:43:50|257.4|255|254.75|252.35|257.4|255|254.75|252.35|0
1651689840000|2022-05-04 18:44:00|257.14|254.74|254.38|251.98|257.14|254.74|254.38|251.98|0
1651689850000|2022-05-04 18:44:10|253.94|251.54|253.07|250.67|253.94|251.54|252.63|250.23|0
1651689860000|2022-05-04 18:44:20|253.94|251.54|254.13|251.73|254.13|251.73|251.82|249.42|0
1651689870000|2022-05-04 18:44:30|254.38|251.98|254|251.6|254.57|252.17|254|251.6|0
1651689880000|2022-05-04 18:44:40|254.13|251.73|254.07|251.67|254.13|251.73|253.94|251.54|0
1651689890000|2022-05-04 18:44:50|255.63|253.23|255.32|252.92|257.77|255.37|255.32|252.92|0
1651689900000|2022-05-04 18:45:00|255.82|253.42|254.5|252.1|255.82|253.42|254.5|252.1|0
1651689910000|2022-05-04 18:45:10|253.5|251.1|253.5|251.1|254.07|251.67|253.5|251.1|0
1651689920000|2022-05-04 18:45:20|252.25|249.85|252|249.6|252.25|249.85|251.75|249.35|0
1651689930000|2022-05-04 18:45:30|251.2|248.8|251.01|248.61|251.75|249.35|250.88|248.48|0
1651689940000|2022-05-04 18:45:40|251.2|248.8|252.13|249.73|252.5|250.1|251.2|248.8|0
1651689950000|2022-05-04 18:45:50|252.63|250.23|252.25|249.85|253.56|251.16|252.13|249.73|0
1651689960000|2022-05-04 18:46:00|251.51|249.11|252|249.6|252.38|249.98|251.51|249.11|0
1651689970000|2022-05-04 18:46:10|252.19|249.79|251.5|249.1|252.63|250.23|251.5|249.1|0
1651689980000|2022-05-04 18:46:20|251.38|248.98|251.45|249.05|251.88|249.48|251.38|248.98|0
1651689990000|2022-05-04 18:46:30|251.69|249.29|251.38|248.98|251.69|249.29|251.38|248.98|0
1651690000000|2022-05-04 18:46:40|251.75|249.35|249.65|247.25|252.32|249.92|249.65|247.25|0
1651690010000|2022-05-04 18:46:50|249.27|246.87|247.43|245.03|249.64|247.24|247.43|245.03|0
1651690020000|2022-05-04 18:47:00|245.95|243.55|244.25|241.85|246.14|243.74|244.25|241.85|0
1651690030000|2022-05-04 18:47:10|243.27|240.87|242.73|240.33|244.12|241.72|242.73|240.33|0
1651690040000|2022-05-04 18:47:20|242.42|240.02|243.21|240.81|243.21|240.81|242.18|239.78|0
1651690050000|2022-05-04 18:47:30|242.06|239.66|241.52|239.12|242.06|239.66|241.52|239.12|0
1651690060000|2022-05-04 18:47:40|241.94|239.54|242.18|239.78|242.18|239.78|241.28|238.88|0
1651690070000|2022-05-04 18:47:50|242.37|239.97|243.52|241.12|243.52|241.12|242.37|239.97|0
1651690080000|2022-05-04 18:48:00|243.21|240.81|244.73|242.33|244.73|242.33|243.03|240.63|0
1651690090000|2022-05-04 18:48:10|243.39|240.99|242.12|239.72|243.39|240.99|242.12|239.72|0
1651690100000|2022-05-04 18:48:20|241.76|239.36|241.94|239.54|242.18|239.78|241.76|239.36|0
1651690110000|2022-05-04 18:48:30|241.64|239.24|241.46|239.06|242.18|239.78|241.46|239.06|0
1651690120000|2022-05-04 18:48:40|240.73|238.33|241.09|238.69|241.09|238.69|239.41|237.01|0
1651690130000|2022-05-04 18:48:50|240.07|237.67|241.99|239.59|248.87|246.47|240.07|237.67|0
1651690140000|2022-05-04 18:49:00|242.11|239.71|241.38|238.98|242.35|239.95|241.38|238.98|0
1651690150000|2022-05-04 18:49:10|242.11|239.71|244.46|242.06|244.94|242.54|242.11|239.71|0
1651690160000|2022-05-04 18:49:20|243.43|241.03|243.26|240.86|243.43|241.03|243.07|240.67|0
1651690170000|2022-05-04 18:49:30|243.98|241.58|245.07|242.67|245.07|242.67|243.98|241.58|0
1651690180000|2022-05-04 18:49:40|244.64|242.24|245.31|242.91|246.1|243.7|244.64|242.24|0
1651690190000|2022-05-04 18:49:50|245.68|243.28|246.59|244.19|246.59|244.19|245.61|243.21|0
1651690200000|2022-05-04 18:50:00|245.01|242.61|243.56|241.16|245.01|242.61|243.56|241.16|0
1651690210000|2022-05-04 18:50:10|244.28|241.88|245.01|242.61|245.31|242.91|244.28|241.88|0
1651690220000|2022-05-04 18:50:20|245.37|242.97|245.61|243.21|246.22|243.82|245.37|242.97|0
1651690230000|2022-05-04 18:50:30|246.16|243.76|245.73|243.33|246.16|243.76|245.68|243.28|0
1651690240000|2022-05-04 18:50:40|245.61|243.21|245.73|243.33|246.28|243.88|245.61|243.21|0
1651690250000|2022-05-04 18:50:50|246.22|243.82|248.24|245.84|248.24|245.84|246.22|243.82|0
1651690260000|2022-05-04 18:51:00|248.05|245.65|245.13|242.73|248.05|245.65|245.13|242.73|0
1651690270000|2022-05-04 18:51:10|246.1|243.7|245.73|243.33|246.22|243.82|245.61|243.21|0
1651690280000|2022-05-04 18:51:20|245.13|242.73|245.31|242.91|245.49|243.09|245.13|242.73|0
1651690290000|2022-05-04 18:51:30|244.88|242.48|243.55|241.15|244.88|242.48|243.55|241.15|0
1651690300000|2022-05-04 18:51:40|243.43|241.03|242.65|240.25|243.43|241.03|242.41|240.01|0
1651690310000|2022-05-04 18:51:50|243.07|240.67|244.04|241.64|244.04|241.64|242.95|240.55|0
1651690320000|2022-05-04 18:52:00|244.4|242|243.98|241.58|244.4|242|243.55|241.15|0
1651690330000|2022-05-04 18:52:10|243.8|241.4|244.4|242|244.4|242|243.8|241.4|0
1651690340000|2022-05-04 18:52:20|244.1|241.7|243.31|240.91|244.1|241.7|243.31|240.91|0
1651690350000|2022-05-04 18:52:30|243.19|240.79|243.19|240.79|243.19|240.79|242.83|240.43|0
1651690360000|2022-05-04 18:52:40|242.77|240.37|242.59|240.19|242.77|240.37|242.35|239.95|0
1651690370000|2022-05-04 18:52:50|242.83|240.43|242.59|240.19|242.83|240.43|242.23|239.83|0
1651690380000|2022-05-04 18:53:00|242.71|240.31|241.33|238.93|242.71|240.31|241.33|238.93|0
1651690390000|2022-05-04 18:53:10|241.15|238.75|240.79|238.39|241.15|238.75|240.79|238.39|0
1651690400000|2022-05-04 18:53:20|240.19|237.79|240.79|238.39|240.79|238.39|239.83|237.43|0
1651690410000|2022-05-04 18:53:30|240.85|238.45|239.35|236.95|240.85|238.45|239|236.6|0
1651690420000|2022-05-04 18:53:40|238.4|236|238.28|235.88|238.4|236|238.22|235.82|0
1651690430000|2022-05-04 18:53:50|238.04|235.64|237.75|235.35|238.64|236.24|237.75|235.35|0
1651690440000|2022-05-04 18:54:00|237.69|235.29|238.64|236.24|238.64|236.24|237.69|235.29|0
1651690450000|2022-05-04 18:54:10|237.92|235.52|238.34|235.94|238.4|236|237.92|235.52|0
1651690460000|2022-05-04 18:54:20|238.58|236.18|239|236.6|239|236.6|237.99|235.59|0
1651690470000|2022-05-04 18:54:30|239.53|237.13|238.16|235.76|239.53|237.13|238.16|235.76|0
1651690480000|2022-05-04 18:54:40|237.75|235.35|237.45|235.05|237.75|235.35|237.21|234.81|0
1651690490000|2022-05-04 18:54:50|237.27|234.87|237.21|234.81|237.27|234.87|237.09|234.69|0
1651690500000|2022-05-04 18:55:00|236.98|234.58|236.5|234.1|237.09|234.69|236.5|234.1|0
1651690510000|2022-05-04 18:55:10|239.11|236.71|239.23|236.83|239.71|237.31|239.11|236.71|0
1651690520000|2022-05-04 18:55:20|238.76|236.36|237.21|234.81|238.76|236.36|236.92|234.52|0
1651690530000|2022-05-04 18:55:30|237.09|234.69|237.16|234.76|237.45|235.05|237.09|234.69|0
1651690540000|2022-05-04 18:55:40|236.98|234.58|236.5|234.1|236.98|234.58|236.5|234.1|0
1651690550000|2022-05-04 18:55:50|236.38|233.98|236.62|234.22|236.62|234.22|236.38|233.98|0
1651690560000|2022-05-04 18:56:00|236.38|233.98|236.62|234.22|236.62|234.22|236.38|233.98|0
1651690570000|2022-05-04 18:56:10|236.5|234.1|235.79|233.39|236.5|234.1|235.79|233.39|0
1651690580000|2022-05-04 18:56:20|235.32|232.92|234.73|232.33|235.38|232.98|234.73|232.33|0
1651690590000|2022-05-04 18:56:30|234.91|232.51|234.97|232.57|235.09|232.69|234.73|232.33|0
1651690600000|2022-05-04 18:56:40|234.85|232.45|235.32|232.92|235.32|232.92|234.85|232.45|0
1651690610000|2022-05-04 18:56:50|236.8|234.4|236.15|233.75|236.8|234.4|236.15|233.75|0
1651690620000|2022-05-04 18:57:00|236.21|233.81|236.74|234.34|236.97|234.57|235.91|233.51|0
1651690630000|2022-05-04 18:57:10|237.57|235.17|238.99|236.59|238.99|236.59|237.57|235.17|0
1651690640000|2022-05-04 18:57:20|239.06|236.66|237.75|235.35|239.35|236.95|237.75|235.35|0
1651690650000|2022-05-04 18:57:30|238.28|235.88|238.4|236|238.46|236.06|238.04|235.64|0
1651690660000|2022-05-04 18:57:40|238.28|235.88|238.46|236.06|238.46|236.06|238.22|235.82|0
1651690670000|2022-05-04 18:57:50|239.11|236.71|238.74|236.34|241.08|238.68|238.74|236.34|0
1651690680000|2022-05-04 18:58:00|238.21|235.81|238.5|236.1|239.04|236.64|238.21|235.81|0
1651690690000|2022-05-04 18:58:10|238.15|235.75|238.5|236.1|238.5|236.1|237.91|235.51|0
1651690700000|2022-05-04 18:58:20|237.56|235.16|238.45|236.05|238.45|236.05|237.56|235.16|0
1651690710000|2022-05-04 18:58:30|238.15|235.75|238.15|235.75|238.39|235.99|238.03|235.63|0
1651690720000|2022-05-04 18:58:40|238.33|235.93|238.62|236.22|239.46|237.06|238.33|235.93|0
1651690730000|2022-05-04 18:58:50|239.1|236.7|238.98|236.58|239.1|236.7|238.33|235.93|0
1651690740000|2022-05-04 18:59:00|238.5|236.1|238.27|235.87|238.5|236.1|237.91|235.51|0
1651690750000|2022-05-04 18:59:10|238.98|236.58|237.85|235.45|238.98|236.58|237.85|235.45|0
1651690760000|2022-05-04 18:59:20|237.97|235.57|237.67|235.27|237.97|235.57|236.84|234.44|0
1651690770000|2022-05-04 18:59:30|238.15|235.75|236.67|234.27|238.15|235.75|236.67|234.27|0
1651690780000|2022-05-04 18:59:40|237.08|234.68|237.79|235.39|237.79|235.39|237.08|234.68|0
1651690790000|2022-05-04 18:59:50|238.86|236.46|238.03|235.63|238.86|236.46|238.03|235.63|0
1651690800000|2022-05-04 19:00:00|237.55|235.15|237.02|234.62|237.62|235.22|236.61|234.21|0
1651690810000|2022-05-04 19:00:10|236.73|234.33|236.67|234.27|236.84|234.44|236.67|234.27|0
1651690820000|2022-05-04 19:00:20|235.66|233.26|236.13|233.73|236.13|233.73|235.25|232.85|0
1651690830000|2022-05-04 19:00:30|236.96|234.56|235.78|233.38|236.96|234.56|235.78|233.38|0
1651690840000|2022-05-04 19:00:40|236.02|233.62|235.78|233.38|236.37|233.97|235.78|233.38|0
1651690850000|2022-05-04 19:00:50|236.61|234.21|236.25|233.85|236.61|234.21|235.49|233.09|0
1651690860000|2022-05-04 19:01:00|235.9|233.5|235.37|232.97|236.02|233.62|235.37|232.97|0
1651690870000|2022-05-04 19:01:10|235.31|232.91|235.31|232.91|235.31|232.91|235.07|232.67|0
1651690880000|2022-05-04 19:01:20|235.43|233.03|234.96|232.56|235.54|233.14|234.96|232.56|0
1651690890000|2022-05-04 19:01:30|234.78|232.38|234.72|232.32|234.84|232.44|234.72|232.32|0
1651690900000|2022-05-04 19:01:40|234.6|232.2|234.02|231.62|234.72|232.32|234.02|231.62|0
1651690910000|2022-05-04 19:01:50|234.49|232.09|233.9|231.5|234.49|232.09|233.55|231.15|0
1651690920000|2022-05-04 19:02:00|234.13|231.73|235.07|232.67|235.66|233.26|234.13|231.73|0
1651690930000|2022-05-04 19:02:10|236.13|233.73|234.55|232.15|236.13|233.73|234.55|232.15|0
1651690940000|2022-05-04 19:02:20|235.07|232.67|235.49|233.09|236.37|233.97|235.07|232.67|0
1651690950000|2022-05-04 19:02:30|234.96|232.56|235.07|232.67|235.07|232.67|234.72|232.32|0
1651690960000|2022-05-04 19:02:40|235.31|232.91|235.66|233.26|235.66|233.26|235.19|232.79|0
1651690970000|2022-05-04 19:02:50|234.96|232.56|235.19|232.79|235.19|232.79|234.66|232.26|0
1651690980000|2022-05-04 19:03:00|234.72|232.32|234.84|232.44|234.9|232.5|234.25|231.85|0
1651690990000|2022-05-04 19:03:10|234.95|232.55|236.9|234.5|236.96|234.56|234.95|232.55|0
1651691000000|2022-05-04 19:03:20|236.96|234.56|237.67|235.27|238.15|235.75|236.96|234.56|0
1651691010000|2022-05-04 19:03:30|237.02|234.62|238.03|235.63|238.03|235.63|237.02|234.62|0
1651691020000|2022-05-04 19:03:40|238.86|236.46|237.64|235.24|240.23|237.83|237.64|235.24|0
1651691030000|2022-05-04 19:03:50|237.04|234.64|235.97|233.57|237.04|234.64|235.97|233.57|0
1651691040000|2022-05-04 19:04:00|236.63|234.23|236.09|233.69|236.63|234.23|235.38|232.98|0
1651691050000|2022-05-04 19:04:10|236.92|234.52|237.04|234.64|237.28|234.88|236.68|234.28|0
1651691060000|2022-05-04 19:04:20|237.16|234.76|236.8|234.4|237.34|234.94|236.8|234.4|0
1651691070000|2022-05-04 19:04:30|236.03|233.63|236.03|233.63|236.15|233.75|235.73|233.33|0
1651691080000|2022-05-04 19:04:40|236.33|233.93|235.73|233.33|236.57|234.17|235.73|233.33|0
1651691090000|2022-05-04 19:04:50|235.44|233.04|234.37|231.97|235.44|233.04|234.37|231.97|0
1651691100000|2022-05-04 19:05:00|234.43|232.03|233.13|230.73|234.43|232.03|233.13|230.73|0
1651691110000|2022-05-04 19:05:10|232.66|230.26|233.25|230.85|233.43|231.03|232.66|230.26|0
1651691120000|2022-05-04 19:05:20|233.31|230.91|232.72|230.32|233.31|230.91|232.19|229.79|0
1651691130000|2022-05-04 19:05:30|232.9|230.5|233.72|231.32|233.72|231.32|232.9|230.5|0
1651691140000|2022-05-04 19:05:40|233.96|231.56|234.19|231.79|234.19|231.79|233.55|231.15|0
1651691150000|2022-05-04 19:05:50|234.08|231.68|233.72|231.32|234.08|231.68|233.6|231.2|0
1651691160000|2022-05-04 19:06:00|233.37|230.97|232.43|230.03|233.37|230.97|232.43|230.03|0
1651691170000|2022-05-04 19:06:10|231.9|229.5|232.07|229.67|232.19|229.79|231.72|229.32|0
1651691180000|2022-05-04 19:06:20|232.54|230.14|232.78|230.38|232.78|230.38|232.25|229.85|0
1651691190000|2022-05-04 19:06:30|232.43|230.03|232.19|229.79|232.66|230.26|232.19|229.79|0
1651691200000|2022-05-04 19:06:40|231.55|229.15|231.72|229.32|231.72|229.32|231.55|229.15|0
1651691210000|2022-05-04 19:06:50|231.96|229.56|233.9|231.5|233.9|231.5|231.96|229.56|0
1651691220000|2022-05-04 19:07:00|234.43|232.03|234.78|232.38|234.78|232.38|234.19|231.79|0
1651691230000|2022-05-04 19:07:10|234.07|231.67|234.31|231.91|234.49|232.09|233.84|231.44|0
1651691240000|2022-05-04 19:07:20|234.55|232.15|235.26|232.86|235.26|232.86|234.43|232.03|0
1651691250000|2022-05-04 19:07:30|234.78|232.38|234.55|232.15|235.44|233.04|234.55|232.15|0
1651691260000|2022-05-04 19:07:40|234.67|232.27|235.14|232.74|235.56|233.16|234.67|232.27|0
1651691270000|2022-05-04 19:07:50|235.02|232.62|233.9|231.5|235.02|232.62|233.9|231.5|0
1651691280000|2022-05-04 19:08:00|233.48|231.08|231.84|229.44|233.48|231.08|231.84|229.44|0
1651691290000|2022-05-04 19:08:10|231.78|229.38|230.9|228.5|231.78|229.38|230.9|228.5|0
1651691300000|2022-05-04 19:08:20|231.25|228.85|230.96|228.56|231.25|228.85|230.96|228.56|0
1651691310000|2022-05-04 19:08:30|230.43|228.03|230.78|228.38|230.78|228.38|230.43|228.03|0
1651691320000|2022-05-04 19:08:40|229.73|227.33|230.26|227.86|230.78|228.38|229.73|227.33|0
1651691330000|2022-05-04 19:08:50|230.2|227.8|230.32|227.92|230.43|228.03|230.2|227.8|0
1651691340000|2022-05-04 19:09:00|230.26|227.86|230.43|228.03|230.43|228.03|229.85|227.45|0
1651691350000|2022-05-04 19:09:10|230.32|227.92|230.32|227.92|230.96|228.56|230.32|227.92|0
1651691360000|2022-05-04 19:09:20|230.2|227.8|229.97|227.57|230.49|228.09|229.97|227.57|0
1651691370000|2022-05-04 19:09:30|230.2|227.8|230.2|227.8|230.55|228.15|230.2|227.8|0
1651691380000|2022-05-04 19:09:40|229.85|227.45|230.32|227.92|230.32|227.92|229.85|227.45|0
1651691390000|2022-05-04 19:09:50|230.55|228.15|231.02|228.62|231.02|228.62|230.55|228.15|0
1651691400000|2022-05-04 19:10:00|230.67|228.27|230.14|227.74|230.67|228.27|229.97|227.57|0
1651691410000|2022-05-04 19:10:10|229.85|227.45|230.2|227.8|230.2|227.8|229.5|227.1|0
1651691420000|2022-05-04 19:10:20|230.43|228.03|229.5|227.1|230.43|228.03|229.5|227.1|0
1651691430000|2022-05-04 19:10:30|229.38|226.98|229.15|226.75|229.38|226.98|229.03|226.63|0
1651691440000|2022-05-04 19:10:40|228.8|226.4|229.5|227.1|230.03|227.63|228.8|226.4|0
1651691450000|2022-05-04 19:10:50|229.44|227.04|229.97|227.57|230.26|227.86|229.44|227.04|0
1651691460000|2022-05-04 19:11:00|229.85|227.45|229.97|227.57|229.97|227.57|229.38|226.98|0
1651691470000|2022-05-04 19:11:10|229.38|226.98|229.03|226.63|229.38|226.98|229.03|226.63|0
1651691480000|2022-05-04 19:11:20|229.15|226.75|228.92|226.52|229.15|226.75|228.92|226.52|0
1651691490000|2022-05-04 19:11:30|229.03|226.63|228.98|226.58|229.03|226.63|228.98|226.58|0
1651691500000|2022-05-04 19:11:40|228.45|226.05|228.57|226.17|228.92|226.52|228.45|226.05|0
1651691510000|2022-05-04 19:11:50|228.8|226.4|228.92|226.52|228.92|226.52|228.8|226.4|0
1651691520000|2022-05-04 19:12:00|228.69|226.29|228.51|226.11|228.69|226.29|228.51|226.11|0
1651691530000|2022-05-04 19:12:10|228.63|226.23|227.87|225.47|228.63|226.23|227.87|225.47|0
1651691540000|2022-05-04 19:12:20|227.53|225.13|227.64|225.24|227.64|225.24|227.29|224.89|0
1651691550000|2022-05-04 19:12:30|227.53|225.13|227.64|225.24|227.64|225.24|227.53|225.13|0
1651691560000|2022-05-04 19:12:40|227.47|225.07|227.01|224.61|227.64|225.24|227.01|224.61|0
1651691570000|2022-05-04 19:12:50|226.95|224.55|226.83|224.43|226.95|224.55|226.6|224.2|0
1651691580000|2022-05-04 19:13:00|226.72|224.32|227.18|224.78|227.18|224.78|226.72|224.32|0
1651691590000|2022-05-04 19:13:10|227.01|224.61|227.06|224.66|227.06|224.66|227.01|224.61|0
1651691600000|2022-05-04 19:13:20|227.29|224.89|226.37|223.97|227.29|224.89|226.37|223.97|0
1651691610000|2022-05-04 19:13:30|228.77|226.37|226.59|224.19|228.77|226.37|226.59|224.19|0
1651691620000|2022-05-04 19:13:40|226.48|224.08|226.48|224.08|226.48|224.08|226.48|224.08|0
1651691630000|2022-05-04 19:13:50|226.77|224.37|226.71|224.31|226.77|224.37|226.59|224.19|0
1651691640000|2022-05-04 19:14:00|226.59|224.19|225.96|223.56|226.59|224.19|225.96|223.56|0
1651691650000|2022-05-04 19:14:10|225.9|223.5|226.13|223.73|226.13|223.73|225.67|223.27|0
1651691660000|2022-05-04 19:14:20|226.36|223.96|226.36|223.96|226.36|223.96|226.02|223.62|0
1651691670000|2022-05-04 19:14:30|226.82|224.42|226.54|224.14|226.88|224.48|226.54|224.14|0
1651691680000|2022-05-04 19:14:40|226.59|224.19|226.59|224.19|226.59|224.19|226.36|223.96|0
1651691690000|2022-05-04 19:14:50|226.82|224.42|226.48|224.08|226.82|224.42|226.25|223.85|0
1651691700000|2022-05-04 19:15:00|226.82|224.42|227.17|224.77|227.17|224.77|226.71|224.31|0
1651691710000|2022-05-04 19:15:10|227.05|224.65|226.94|224.54|227.57|225.17|226.94|224.54|0
1651691720000|2022-05-04 19:15:20|226.82|224.42|226.94|224.54|226.94|224.54|226.82|224.42|0
1651691730000|2022-05-04 19:15:30|227.05|224.65|226.48|224.08|227.05|224.65|226.48|224.08|0
1651691740000|2022-05-04 19:15:40|226.36|223.96|226.13|223.73|226.82|224.42|226.13|223.73|0
1651691750000|2022-05-04 19:15:50|226.02|223.62|225.96|223.56|226.13|223.73|225.96|223.56|0
1651691760000|2022-05-04 19:16:00|225.67|223.27|225.21|222.81|225.67|223.27|225.21|222.81|0
1651691770000|2022-05-04 19:16:10|224.3|221.9|224.07|221.67|224.52|222.12|224.07|221.67|0
1651691780000|2022-05-04 19:16:20|223.84|221.44|223.72|221.32|223.84|221.44|223.61|221.21|0
1651691790000|2022-05-04 19:16:30|223.61|221.21|223.5|221.1|223.61|221.21|223.5|221.1|0
1651691800000|2022-05-04 19:16:40|224.07|221.67|223.27|220.87|224.52|222.12|223.21|220.81|0
1651691810000|2022-05-04 19:16:50|222.81|220.41|223.61|221.21|223.61|221.21|222.81|220.41|0
1651691820000|2022-05-04 19:17:00|223.38|220.98|223.5|221.1|223.78|221.38|223.38|220.98|0
1651691830000|2022-05-04 19:17:10|223.72|221.32|223.84|221.44|223.84|221.44|223.38|220.98|0
1651691840000|2022-05-04 19:17:20|223.33|220.93|224.07|221.67|224.07|221.67|223.33|220.93|0
1651691850000|2022-05-04 19:17:30|223.84|221.44|223.5|221.1|223.84|221.44|223.5|221.1|0
1651691860000|2022-05-04 19:17:40|223.84|221.44|223.44|221.04|223.84|221.44|223.38|220.98|0
1651691870000|2022-05-04 19:17:50|223.38|220.98|222.93|220.53|223.38|220.98|222.7|220.3|0
1651691880000|2022-05-04 19:18:00|223.44|221.04|223.84|221.44|223.84|221.44|223.44|221.04|0
1651691890000|2022-05-04 19:18:10|223.95|221.55|224.18|221.78|224.41|222.01|223.95|221.55|0
1651691900000|2022-05-04 19:18:20|225.16|222.76|225.9|223.5|226.01|223.61|225.16|222.76|0
1651691910000|2022-05-04 19:18:30|226.13|223.73|225.9|223.5|226.13|223.73|225.61|223.21|0
1651691920000|2022-05-04 19:18:40|225.78|223.38|226.13|223.73|226.13|223.73|225.78|223.38|0
1651691930000|2022-05-04 19:18:50|226.24|223.84|227.8|225.4|227.8|225.4|226.24|223.84|0
1651691940000|2022-05-04 19:19:00|227.4|225|227.86|225.46|227.86|225.46|227.4|225|0
1651691950000|2022-05-04 19:19:10|228.32|225.92|229.25|226.85|229.25|226.85|228.32|225.92|0
1651691960000|2022-05-04 19:19:20|229.48|227.08|228.67|226.27|229.48|227.08|228.67|226.27|0
1651691970000|2022-05-04 19:19:30|229.48|227.08|229.54|227.14|229.83|227.43|229.25|226.85|0
1651691980000|2022-05-04 19:19:40|229.48|227.08|230.06|227.66|230.06|227.66|229.48|227.08|0
1651691990000|2022-05-04 19:19:50|229.37|226.97|228.9|226.5|229.37|226.97|228.9|226.5|0
1651692000000|2022-05-04 19:20:00|228.67|226.27|228.21|225.81|229.13|226.73|228.21|225.81|0
1651692010000|2022-05-04 19:20:10|227.51|225.11|225.44|223.04|227.51|225.11|225.44|223.04|0
1651692020000|2022-05-04 19:20:20|224.98|222.58|224.64|222.24|224.98|222.58|224.52|222.12|0
1651692030000|2022-05-04 19:20:30|225.21|222.81|225.78|223.38|226.07|223.67|225.21|222.81|0
1651692040000|2022-05-04 19:20:40|226.36|223.96|226.24|223.84|226.82|224.42|226.13|223.73|0
1651692050000|2022-05-04 19:20:50|227.16|224.76|227.16|224.76|227.28|224.88|227.05|224.65|0
1651692060000|2022-05-04 19:21:00|226.82|224.42|226.59|224.19|226.93|224.53|226.59|224.19|0
1651692070000|2022-05-04 19:21:10|226.93|224.53|228.2|225.8|228.2|225.8|226.93|224.53|0
1651692080000|2022-05-04 19:21:20|227.63|225.23|228.2|225.8|228.2|225.8|227.63|225.23|0
1651692090000|2022-05-04 19:21:30|227.86|225.46|228.15|225.75|228.15|225.75|227.63|225.23|0
1651692100000|2022-05-04 19:21:40|228.44|226.04|228.32|225.92|228.44|226.04|228.09|225.69|0
1651692110000|2022-05-04 19:21:50|228.55|226.15|228.67|226.27|229.13|226.73|228.55|226.15|0
1651692120000|2022-05-04 19:22:00|228.2|225.8|228.67|226.27|228.67|226.27|227.69|225.29|0
1651692130000|2022-05-04 19:22:10|228.55|226.15|227.51|225.11|228.55|226.15|227.39|224.99|0
1651692140000|2022-05-04 19:22:20|227.63|225.23|225.9|223.5|227.86|225.46|225.9|223.5|0
1651692150000|2022-05-04 19:22:30|226.76|224.36|227.16|224.76|227.16|224.76|226.76|224.36|0
1651692160000|2022-05-04 19:22:40|227.51|225.11|227.28|224.88|227.57|225.17|227.28|224.88|0
1651692170000|2022-05-04 19:22:50|227.39|224.99|227.57|225.17|227.57|225.17|227.39|224.99|0
1651692180000|2022-05-04 19:23:00|227.63|225.23|225.9|223.5|227.63|225.23|225.9|223.5|0
1651692190000|2022-05-04 19:23:10|226.01|223.61|226.76|224.36|227.05|224.65|226.01|223.61|0
1651692200000|2022-05-04 19:23:20|226.36|223.96|226.24|223.84|226.36|223.96|225.55|223.15|0
1651692210000|2022-05-04 19:23:30|226.59|224.19|225.9|223.5|226.93|224.53|225.9|223.5|0
1651692220000|2022-05-04 19:23:40|225.67|223.27|225.44|223.04|225.67|223.27|224.75|222.35|0
1651692230000|2022-05-04 19:23:50|225.32|222.92|225.55|223.15|225.96|223.56|225.32|222.92|0
1651692240000|2022-05-04 19:24:00|225.21|222.81|225.21|222.81|225.21|222.81|224.86|222.46|0
1651692250000|2022-05-04 19:24:10|225.27|222.87|224.86|222.46|225.27|222.87|224.75|222.35|0
1651692260000|2022-05-04 19:24:20|224.98|222.58|225.32|222.92|225.32|222.92|224.69|222.29|0
1651692270000|2022-05-04 19:24:30|225.38|222.98|225.55|223.15|225.78|223.38|225.38|222.98|0
1651692280000|2022-05-04 19:24:40|225.44|223.04|224.63|222.23|225.44|223.04|224.63|222.23|0
1651692290000|2022-05-04 19:24:50|224.86|222.46|224.52|222.12|224.86|222.46|224.52|222.12|0
1651692300000|2022-05-04 19:25:00|224.75|222.35|224.06|221.66|224.75|222.35|224.06|221.66|0
1651692310000|2022-05-04 19:25:10|223.95|221.55|224.18|221.78|224.18|221.78|223.95|221.55|0
1651692320000|2022-05-04 19:25:20|223.83|221.43|224.06|221.66|224.06|221.66|223.83|221.43|0
1651692330000|2022-05-04 19:25:30|224.18|221.78|223.95|221.55|224.18|221.78|223.72|221.32|0
1651692340000|2022-05-04 19:25:40|223.72|221.32|224.58|222.18|224.58|222.18|223.72|221.32|0
1651692350000|2022-05-04 19:25:50|223.95|221.55|223.38|220.98|223.95|221.55|223.38|220.98|0
1651692360000|2022-05-04 19:26:00|223.15|220.75|222.52|220.12|223.15|220.75|222.47|220.07|0
1651692370000|2022-05-04 19:26:10|223.26|220.86|223.26|220.86|223.26|220.86|223.15|220.75|0
1651692380000|2022-05-04 19:26:20|223.15|220.75|223.03|220.63|223.15|220.75|222.92|220.52|0
1651692390000|2022-05-04 19:26:30|222.58|220.18|222.58|220.18|222.58|220.18|222.3|219.9|0
1651692400000|2022-05-04 19:26:40|222.87|220.47|223.83|221.43|223.83|221.43|222.87|220.47|0
1651692410000|2022-05-04 19:26:50|223.49|221.09|224.06|221.66|224.06|221.66|223.26|220.86|0
1651692420000|2022-05-04 19:27:00|223.49|221.09|223.49|221.09|223.6|221.2|223.49|221.09|0
1651692430000|2022-05-04 19:27:10|223.6|221.2|223.72|221.32|223.78|221.38|223.49|221.09|0
1651692440000|2022-05-04 19:27:20|223.83|221.43|222.46|220.06|223.83|221.43|222.46|220.06|0
1651692450000|2022-05-04 19:27:30|222.12|219.72|222.24|219.84|222.24|219.84|222.01|219.61|0
1651692460000|2022-05-04 19:27:40|222.46|220.06|222.24|219.84|222.46|220.06|222.24|219.84|0
1651692470000|2022-05-04 19:27:50|221.78|219.38|221.67|219.27|221.78|219.38|221.22|218.82|0
1651692480000|2022-05-04 19:28:00|221.56|219.16|221.78|219.38|222.24|219.84|221.56|219.16|0
1651692490000|2022-05-04 19:28:10|221.96|219.56|222.01|219.61|222.01|219.61|221.96|219.56|0
1651692500000|2022-05-04 19:28:20|222.24|219.84|222.01|219.61|222.35|219.95|221.9|219.5|0
1651692510000|2022-05-04 19:28:30|222.81|220.41|222.81|220.41|222.81|220.41|222.81|220.41|0
1651692520000|2022-05-04 19:28:40|222.69|220.29|221.78|219.38|222.69|220.29|221.78|219.38|0
1651692530000|2022-05-04 19:28:50|222.01|219.61|221.9|219.5|222.01|219.61|221.9|219.5|0
1651692540000|2022-05-04 19:29:00|221.78|219.38|221.9|219.5|222.18|219.78|221.78|219.38|0
1651692550000|2022-05-04 19:29:10|221.67|219.27|221.22|218.82|221.67|219.27|221.22|218.82|0
1651692560000|2022-05-04 19:29:20|220.99|218.59|221.1|218.7|221.1|218.7|220.76|218.36|0
1651692570000|2022-05-04 19:29:30|218.7|216.3|218.59|216.19|218.7|216.3|218.59|216.19|0
1651692580000|2022-05-04 19:29:40|218.7|216.3|218.7|216.3|218.7|216.3|218.7|216.3|0
1651692590000|2022-05-04 19:29:50|218.48|216.08|218.7|216.3|218.7|216.3|218.36|215.96|0
1651692600000|2022-05-04 19:30:00|218.03|215.63|218.59|216.19|218.59|216.19|217.91|215.51|0
1651692610000|2022-05-04 19:30:10|218.25|215.85|217.35|214.95|218.25|215.85|217.35|214.95|0
1651692620000|2022-05-04 19:30:20|217.46|215.06|217.8|215.4|218.02|215.62|217.41|215.01|0
1651692630000|2022-05-04 19:30:30|218.02|215.62|218.02|215.62|218.25|215.85|218.02|215.62|0
1651692640000|2022-05-04 19:30:40|218.14|215.74|217.69|215.29|218.14|215.74|217.69|215.29|0
1651692650000|2022-05-04 19:30:50|217.57|215.17|218.2|215.8|218.2|215.8|217.57|215.17|0
1651692660000|2022-05-04 19:31:00|217.91|215.51|217.69|215.29|217.91|215.51|217.69|215.29|0
1651692670000|2022-05-04 19:31:10|217.35|214.95|217.12|214.72|217.46|215.06|217.12|214.72|0
1651692680000|2022-05-04 19:31:20|217.24|214.84|217.57|215.17|217.57|215.17|217.24|214.84|0
1651692690000|2022-05-04 19:31:30|217.8|215.4|217.35|214.95|218.14|215.74|217.35|214.95|0
1651692700000|2022-05-04 19:31:40|217.46|215.06|217.01|214.61|217.46|215.06|216.79|214.39|0
1651692710000|2022-05-04 19:31:50|216.96|214.56|216.45|214.05|216.96|214.56|216.45|214.05|0
1651692720000|2022-05-04 19:32:00|216.11|213.71|216|213.6|216.34|213.94|216|213.6|0
1651692730000|2022-05-04 19:32:10|216.11|213.71|216|213.6|216.11|213.71|215.78|213.38|0
1651692740000|2022-05-04 19:32:20|215.78|213.38|214.77|212.37|215.78|213.38|214.77|212.37|0
1651692750000|2022-05-04 19:32:30|214.55|212.15|214.77|212.37|214.77|212.37|214.55|212.15|0
1651692760000|2022-05-04 19:32:40|214.44|212.04|214.32|211.92|214.44|212.04|214.32|211.92|0
1651692770000|2022-05-04 19:32:50|214.21|211.81|213.99|211.59|214.21|211.81|213.99|211.59|0
1651692780000|2022-05-04 19:33:00|214.16|211.76|214.88|212.48|214.88|212.48|214.16|211.76|0
1651692790000|2022-05-04 19:33:10|214.99|212.59|213.99|211.59|214.99|212.59|213.99|211.59|0
1651692800000|2022-05-04 19:33:20|214.1|211.7|214.44|212.04|214.44|212.04|214.1|211.7|0
1651692810000|2022-05-04 19:33:30|214.66|212.26|214.21|211.81|214.66|212.26|214.21|211.81|0
1651692820000|2022-05-04 19:33:40|214.05|211.65|213.66|211.26|214.21|211.81|213.66|211.26|0
1651692830000|2022-05-04 19:33:50|213.43|211.03|213.43|211.03|213.54|211.14|213.43|211.03|0
1651692840000|2022-05-04 19:34:00|213.32|210.92|213.26|210.86|213.32|210.92|213.26|210.86|0
1651692850000|2022-05-04 19:34:10|213.82|211.42|213.6|211.2|213.82|211.42|213.26|210.86|0
1651692860000|2022-05-04 19:34:20|213.15|210.75|212.82|210.42|213.15|210.75|212.82|210.42|0
1651692870000|2022-05-04 19:34:30|212.93|210.53|213.04|210.64|213.04|210.64|212.71|210.31|0
1651692880000|2022-05-04 19:34:40|212.93|210.53|212.6|210.2|213.15|210.75|212.6|210.2|0
1651692890000|2022-05-04 19:34:50|212.93|210.53|213.04|210.64|213.04|210.64|212.82|210.42|0
1651692900000|2022-05-04 19:35:00|212.93|210.53|213.15|210.75|213.15|210.75|212.93|210.53|0
1651692910000|2022-05-04 19:35:10|213.48|211.08|214.26|211.86|214.26|211.86|213.48|211.08|0
1651692920000|2022-05-04 19:35:20|214.65|212.25|214.54|212.14|214.65|212.25|214.54|212.14|0
1651692930000|2022-05-04 19:35:30|215.04|212.64|215.77|213.37|215.77|213.37|215.04|212.64|0
1651692940000|2022-05-04 19:35:40|215.93|213.53|215.26|212.86|215.93|213.53|215.26|212.86|0
1651692950000|2022-05-04 19:35:50|215.37|212.97|214.48|212.08|215.37|212.97|214.48|212.08|0
1651692960000|2022-05-04 19:36:00|214.7|212.3|214.65|212.25|214.7|212.3|214.48|212.08|0
1651692970000|2022-05-04 19:36:10|214.54|212.14|215.15|212.75|215.15|212.75|214.54|212.14|0
1651692980000|2022-05-04 19:36:20|215.1|212.7|214.81|212.41|215.15|212.75|214.81|212.41|0
1651692990000|2022-05-04 19:36:30|214.59|212.19|213.92|211.52|214.59|212.19|213.92|211.52|0
1651693000000|2022-05-04 19:36:40|214.04|211.64|214.04|211.64|214.04|211.64|213.81|211.41|0
1651693010000|2022-05-04 19:36:50|214.15|211.75|214.43|212.03|214.43|212.03|214.04|211.64|0
1651693020000|2022-05-04 19:37:00|214.48|212.08|214.15|211.75|214.59|212.19|214.15|211.75|0
1651693030000|2022-05-04 19:37:10|213.92|211.52|213.7|211.3|213.92|211.52|213.48|211.08|0
1651693040000|2022-05-04 19:37:20|213.92|211.52|213.92|211.52|213.92|211.52|213.81|211.41|0
1651693050000|2022-05-04 19:37:30|213.65|211.25|213.26|210.86|213.65|211.25|213.26|210.86|0
1651693060000|2022-05-04 19:37:40|213.15|210.75|213.48|211.08|213.48|211.08|213.15|210.75|0
1651693070000|2022-05-04 19:37:50|213.37|210.97|214.03|211.63|214.03|211.63|213.37|210.97|0
1651693080000|2022-05-04 19:38:00|213.92|211.52|213.48|211.08|213.92|211.52|213.48|211.08|0
1651693090000|2022-05-04 19:38:10|213.7|211.3|214.15|211.75|214.26|211.86|213.7|211.3|0
1651693100000|2022-05-04 19:38:20|214.26|211.86|214.37|211.97|214.48|212.08|214.26|211.86|0
1651693110000|2022-05-04 19:38:30|214.03|211.63|214.03|211.63|214.15|211.75|214.03|211.63|0
1651693120000|2022-05-04 19:38:40|214.48|212.08|214.48|212.08|214.7|212.3|214.48|212.08|0
1651693130000|2022-05-04 19:38:50|214.26|211.86|213.81|211.41|214.26|211.86|213.81|211.41|0
1651693140000|2022-05-04 19:39:00|213.59|211.19|213.03|210.63|213.59|211.19|213.03|210.63|0
1651693150000|2022-05-04 19:39:10|213.15|210.75|212.59|210.19|213.15|210.75|212.59|210.19|0
1651693160000|2022-05-04 19:39:20|212.7|210.3|212.48|210.08|212.81|210.41|212.48|210.08|0
1651693170000|2022-05-04 19:39:30|212.59|210.19|212.48|210.08|212.59|210.19|212.37|209.97|0
1651693180000|2022-05-04 19:39:40|212.37|209.97|212.48|210.08|212.48|210.08|212.37|209.97|0
1651693190000|2022-05-04 19:39:50|212.37|209.97|213.03|210.63|213.03|210.63|212.37|209.97|0
1651693200000|2022-05-04 19:40:00|213.15|210.75|213.26|210.86|213.26|210.86|212.87|210.47|0
1651693210000|2022-05-04 19:40:10|213.48|211.08|213.26|210.86|213.48|211.08|213.26|210.86|0
1651693220000|2022-05-04 19:40:20|213.03|210.63|212.81|210.41|213.03|210.63|212.7|210.3|0
1651693230000|2022-05-04 19:40:30|213.26|210.86|213.7|211.3|213.7|211.3|213.26|210.86|0
1651693240000|2022-05-04 19:40:40|213.14|210.74|212.87|210.47|213.14|210.74|212.59|210.19|0
1651693250000|2022-05-04 19:40:50|212.7|210.3|213.03|210.63|213.03|210.63|212.7|210.3|0
1651693260000|2022-05-04 19:41:00|213.81|211.41|214.59|212.19|214.59|212.19|213.81|211.41|0
1651693270000|2022-05-04 19:41:10|214.48|212.08|214.25|211.85|214.54|212.14|214.25|211.85|0
1651693280000|2022-05-04 19:41:20|214.14|211.74|214.14|211.74|214.59|212.19|214.14|211.74|0
1651693290000|2022-05-04 19:41:30|214.59|212.19|215.26|212.86|215.26|212.86|214.59|212.19|0
1651693300000|2022-05-04 19:41:40|215.03|212.63|214.7|212.3|215.03|212.63|214.59|212.19|0
1651693310000|2022-05-04 19:41:50|214.59|212.19|214.14|211.74|214.59|212.19|213.92|211.52|0
1651693320000|2022-05-04 19:42:00|213.81|211.41|212.81|210.41|213.81|211.41|212.81|210.41|0
1651693330000|2022-05-04 19:42:10|212.37|209.97|212.65|210.25|212.65|210.25|212.37|209.97|0
1651693340000|2022-05-04 19:42:20|212.26|209.86|211.87|209.47|212.26|209.86|211.87|209.47|0
1651693350000|2022-05-04 19:42:30|212.15|209.75|211.71|209.31|212.15|209.75|211.71|209.31|0
1651693360000|2022-05-04 19:42:40|211.82|209.42|212.04|209.64|212.15|209.75|211.82|209.42|0
1651693370000|2022-05-04 19:42:50|212.15|209.75|212.37|209.97|212.37|209.97|212.15|209.75|0
1651693380000|2022-05-04 19:43:00|212.7|210.3|212.7|210.3|212.81|210.41|212.04|209.64|0
1651693390000|2022-05-04 19:43:10|212.92|210.52|214.03|211.63|214.03|211.63|212.92|210.52|0
1651693400000|2022-05-04 19:43:20|213.92|211.52|214.7|212.3|214.7|212.3|213.92|211.52|0
1651693410000|2022-05-04 19:43:30|215.37|212.97|215.14|212.74|215.37|212.97|215.14|212.74|0
1651693420000|2022-05-04 19:43:40|215.59|213.19|215.37|212.97|215.59|213.19|215.37|212.97|0
1651693430000|2022-05-04 19:43:50|215.26|212.86|214.7|212.3|215.26|212.86|214.7|212.3|0
1651693440000|2022-05-04 19:44:00|214.48|212.08|213.92|211.52|214.48|212.08|213.92|211.52|0
1651693450000|2022-05-04 19:44:10|213.48|211.08|213.59|211.19|213.59|211.19|213.36|210.96|0
1651693460000|2022-05-04 19:44:20|213.25|210.85|212.92|210.52|213.25|210.85|212.81|210.41|0
1651693470000|2022-05-04 19:44:30|213.36|210.96|213.03|210.63|213.36|210.96|212.81|210.41|0
1651693480000|2022-05-04 19:44:40|213.14|210.74|212.26|209.86|213.14|210.74|212.26|209.86|0
1651693490000|2022-05-04 19:44:50|212.04|209.64|212.15|209.75|212.26|209.86|212.04|209.64|0
1651693500000|2022-05-04 19:45:00|212.59|210.19|212.04|209.64|212.81|210.41|212.04|209.64|0
1651693510000|2022-05-04 19:45:10|212.26|209.86|211.7|209.3|212.26|209.86|211.48|209.08|0
1651693520000|2022-05-04 19:45:20|212.26|209.86|212.15|209.75|212.26|209.86|211.93|209.53|0
1651693530000|2022-05-04 19:45:30|212.26|209.86|212.26|209.86|212.48|210.08|212.26|209.86|0
1651693540000|2022-05-04 19:45:40|212.37|209.97|212.48|210.08|212.87|210.47|212.37|209.97|0
1651693550000|2022-05-04 19:45:50|212.7|210.3|212.59|210.19|212.7|210.3|212.26|209.86|0
1651693560000|2022-05-04 19:46:00|212.7|210.3|213.47|211.07|213.47|211.07|212.48|210.08|0
1651693570000|2022-05-04 19:46:10|213.14|210.74|213.7|211.3|213.7|211.3|212.92|210.52|0
1651693580000|2022-05-04 19:46:20|213.47|211.07|213.2|210.8|213.81|211.41|213.2|210.8|0
1651693590000|2022-05-04 19:46:30|212.92|210.52|213.36|210.96|213.36|210.96|212.7|210.3|0
1651693600000|2022-05-04 19:46:40|213.81|211.41|214.14|211.74|214.14|211.74|213.81|211.41|0
1651693610000|2022-05-04 19:46:50|213.7|211.3|213.92|211.52|214.25|211.85|213.7|211.3|0
1651693620000|2022-05-04 19:47:00|214.14|211.74|214.59|212.19|214.59|212.19|214.14|211.74|0
1651693630000|2022-05-04 19:47:10|214.14|211.74|213.92|211.52|214.14|211.74|213.81|211.41|0
1651693640000|2022-05-04 19:47:20|214.03|211.63|214.03|211.63|214.03|211.63|213.81|211.41|0
1651693650000|2022-05-04 19:47:30|214.14|211.74|214.25|211.85|214.25|211.85|214.14|211.74|0
1651693660000|2022-05-04 19:47:40|214.47|212.07|214.7|212.3|214.7|212.3|214.47|212.07|0
1651693670000|2022-05-04 19:47:50|214.81|212.41|214.25|211.85|214.81|212.41|214.25|211.85|0
1651693680000|2022-05-04 19:48:00|213.81|211.41|214.03|211.63|214.47|212.07|213.81|211.41|0
1651693690000|2022-05-04 19:48:10|213.81|211.41|213.81|211.41|213.81|211.41|213.58|211.18|0
1651693700000|2022-05-04 19:48:20|213.69|211.29|212.81|210.41|213.69|211.29|212.81|210.41|0
1651693710000|2022-05-04 19:48:30|212.92|210.52|212.25|209.85|212.92|210.52|212.25|209.85|0
1651693720000|2022-05-04 19:48:40|212.64|210.24|212.7|210.3|212.92|210.52|212.64|210.24|0
1651693730000|2022-05-04 19:48:50|212.25|209.85|212.37|209.97|212.59|210.19|212.25|209.85|0
1651693740000|2022-05-04 19:49:00|212.25|209.85|211.76|209.36|212.37|209.97|211.76|209.36|0
1651693750000|2022-05-04 19:49:10|211.37|208.97|211.37|208.97|211.43|209.03|211.37|208.97|0
1651693760000|2022-05-04 19:49:20|211.15|208.75|211.04|208.64|211.37|208.97|211.04|208.64|0
1651693770000|2022-05-04 19:49:30|210.6|208.2|210.27|207.87|210.6|208.2|210.05|207.65|0
1651693780000|2022-05-04 19:49:40|209.83|207.43|210.05|207.65|210.16|207.76|209.83|207.43|0
1651693790000|2022-05-04 19:49:50|210.16|207.76|209.83|207.43|210.16|207.76|209.83|207.43|0
1651693800000|2022-05-04 19:50:00|209.18|206.78|208.96|206.56|209.83|207.43|208.96|206.56|0
1651693810000|2022-05-04 19:50:10|209.18|206.78|208.74|206.34|209.18|206.78|208.74|206.34|0
1651693820000|2022-05-04 19:50:20|208.91|206.51|208.63|206.23|209.07|206.67|208.63|206.23|0
1651693830000|2022-05-04 19:50:30|208.74|206.34|209.61|207.21|209.61|207.21|208.74|206.34|0
1651693840000|2022-05-04 19:50:40|209.72|207.32|208.85|206.45|209.72|207.32|208.85|206.45|0
1651693850000|2022-05-04 19:50:50|209.4|207|208.85|206.45|209.4|207|208.74|206.34|0
1651693860000|2022-05-04 19:51:00|208.74|206.34|208.85|206.45|208.96|206.56|208.74|206.34|0
1651693870000|2022-05-04 19:51:10|208.74|206.34|208.74|206.34|208.96|206.56|208.74|206.34|0
1651693880000|2022-05-04 19:51:20|208.85|206.45|209.29|206.89|209.29|206.89|208.85|206.45|0
1651693890000|2022-05-04 19:51:30|208.96|206.56|208.63|206.23|209.18|206.78|208.63|206.23|0
1651693900000|2022-05-04 19:51:40|209.07|206.67|209.07|206.67|209.18|206.78|209.07|206.67|0
1651693910000|2022-05-04 19:51:50|208.96|206.56|206.9|204.5|209.39|206.99|206.9|204.5|0
1651693920000|2022-05-04 19:52:00|206.79|204.39|206.79|204.39|206.79|204.39|206.79|204.39|0
1651693930000|2022-05-04 19:52:10|206.9|204.5|207.77|205.37|207.77|205.37|206.9|204.5|0
1651693940000|2022-05-04 19:52:20|207.88|205.48|207.88|205.48|207.88|205.48|207.66|205.26|0
1651693950000|2022-05-04 19:52:30|207.66|205.26|207.88|205.48|207.88|205.48|207.33|204.93|0
1651693960000|2022-05-04 19:52:40|207.44|205.04|207.12|204.72|207.44|205.04|207.01|204.61|0
1651693970000|2022-05-04 19:52:50|207.01|204.61|206.9|204.5|207.01|204.61|206.79|204.39|0
1651693980000|2022-05-04 19:53:00|207.82|205.42|206.73|204.33|207.82|205.42|206.73|204.33|0
1651693990000|2022-05-04 19:53:10|206.62|204.22|206.4|204|206.95|204.55|206.4|204|0
1651694000000|2022-05-04 19:53:20|206.29|203.89|207.38|204.98|207.38|204.98|206.29|203.89|0
1651694010000|2022-05-04 19:53:30|207.49|205.09|207.93|205.53|207.93|205.53|207.38|204.98|0
1651694020000|2022-05-04 19:53:40|208.04|205.64|207.16|204.76|208.36|205.96|207.16|204.76|0
1651694030000|2022-05-04 19:53:50|206.94|204.54|209.22|206.82|209.22|206.82|206.94|204.54|0
1651694040000|2022-05-04 19:54:00|209.39|206.99|210.81|208.41|210.81|208.41|209.39|206.99|0
1651694050000|2022-05-04 19:54:10|210.26|207.86|210.15|207.75|210.37|207.97|210.15|207.75|0
1651694060000|2022-05-04 19:54:20|209.93|207.53|210.7|208.3|210.7|208.3|209.93|207.53|0
1651694070000|2022-05-04 19:54:30|211.03|208.63|211.46|209.06|211.68|209.28|211.03|208.63|0
1651694080000|2022-05-04 19:54:40|210.59|208.19|211.68|209.28|211.68|209.28|210.59|208.19|0
1651694090000|2022-05-04 19:54:50|211.52|209.12|212.07|209.67|212.12|209.72|211.24|208.84|0
1651694100000|2022-05-04 19:55:00|212.89|210.49|212.56|210.16|212.89|210.49|212.45|210.05|0
1651694110000|2022-05-04 19:55:10|212.45|210.05|212.56|210.16|212.56|210.16|211.9|209.5|0
1651694120000|2022-05-04 19:55:20|212.67|210.27|212.78|210.38|213|210.6|212.67|210.27|0
1651694130000|2022-05-04 19:55:30|212.56|210.16|212.12|209.72|212.78|210.38|212.12|209.72|0
1651694140000|2022-05-04 19:55:40|211.57|209.17|211.68|209.28|211.68|209.28|211.46|209.06|0
1651694150000|2022-05-04 19:55:50|211.9|209.5|211.46|209.06|211.9|209.5|211.46|209.06|0
1651694160000|2022-05-04 19:56:00|211.24|208.84|211.57|209.17|212.12|209.72|211.24|208.84|0
1651694170000|2022-05-04 19:56:10|211.79|209.39|212.01|209.61|212.01|209.61|211.79|209.39|0
1651694180000|2022-05-04 19:56:20|212.12|209.72|212.01|209.61|212.12|209.72|211.68|209.28|0
1651694190000|2022-05-04 19:56:30|211.79|209.39|212.62|210.22|212.62|210.22|211.79|209.39|0
1651694200000|2022-05-04 19:56:40|212.34|209.94|212.67|210.27|212.67|210.27|212.23|209.83|0
1651694210000|2022-05-04 19:56:50|212.89|210.49|212.78|210.38|213|210.6|212.78|210.38|0
1651694220000|2022-05-04 19:57:00|212.89|210.49|213.89|211.49|214|211.6|212.89|210.49|0
1651694230000|2022-05-04 19:57:10|213.94|211.54|213.89|211.49|213.94|211.54|213.22|210.82|0
1651694240000|2022-05-04 19:57:20|214|211.6|214|211.6|214.44|212.04|214|211.6|0
1651694250000|2022-05-04 19:57:30|214.22|211.82|214.22|211.82|214.33|211.93|214.22|211.82|0
1651694260000|2022-05-04 19:57:40|214|211.6|214.22|211.82|214.22|211.82|213.67|211.27|0
1651694270000|2022-05-04 19:57:50|214.11|211.71|213.89|211.49|214.11|211.71|213.89|211.49|0
1651694280000|2022-05-04 19:58:00|213.78|211.38|213.89|211.49|214.44|212.04|213.78|211.38|0
1651694290000|2022-05-04 19:58:10|213.44|211.04|213.11|210.71|213.44|211.04|213|210.6|0
1651694300000|2022-05-04 19:58:20|213.44|211.04|213|210.6|213.55|211.15|212.89|210.49|0
1651694310000|2022-05-04 19:58:30|212.67|210.27|212.67|210.27|212.67|210.27|212.45|210.05|0
1651694320000|2022-05-04 19:58:40|212.89|210.49|212.34|209.94|212.89|210.49|212.34|209.94|0
1651694330000|2022-05-04 19:58:50|212.45|210.05|211.68|209.28|212.56|210.16|211.68|209.28|0
1651694340000|2022-05-04 19:59:00|211.46|209.06|212.12|209.72|212.45|210.05|211.46|209.06|0
1651694350000|2022-05-04 19:59:10|212.23|209.83|212.67|210.27|212.67|210.27|212.23|209.83|0
1651694360000|2022-05-04 19:59:20|213|210.6|211.46|209.06|213|210.6|211.46|209.06|0
1651694370000|2022-05-04 19:59:30|211.57|209.17|211.24|208.84|211.57|209.17|211.13|208.73|0
1651694380000|2022-05-04 19:59:40|211.13|208.73|212.01|209.61|212.01|209.61|210.91|208.51|0
1651694390000|2022-05-04 19:59:50|211.85|209.45|212.12|209.72|212.12|209.72|211.85|209.45|0
1651694400000|2022-05-04 20:00:00|212.89|210.49|212.56|210.16|212.89|210.49|212.56|210.16|0
1651694410000|2022-05-04 20:00:10|213.22|210.82|212.67|210.27|213.22|210.82|212.34|209.94|0
1651694420000|2022-05-04 20:00:20|212.12|209.72|212.34|209.94|212.45|210.05|212.12|209.72|0
1651694430000|2022-05-04 20:00:30|212.01|209.61|212.23|209.83|212.34|209.94|212.01|209.61|0
1651694440000|2022-05-04 20:00:40|212.73|210.33|212.78|210.38|212.89|210.49|212.73|210.33|0
1651694450000|2022-05-04 20:00:50|212.84|210.44|212.89|210.49|212.89|210.49|212.56|210.16|0
1651694460000|2022-05-04 20:01:00|212.67|210.27|212.01|209.61|212.67|210.27|212.01|209.61|0
1651694470000|2022-05-04 20:01:10|212.12|209.72|212.56|210.16|212.56|210.16|212.12|209.72|0
1651694480000|2022-05-04 20:01:20|212.62|210.22|212.78|210.38|212.78|210.38|212.56|210.16|0
1651694490000|2022-05-04 20:01:30|212.67|210.27|212.23|209.83|212.67|210.27|212.23|209.83|0
1651694500000|2022-05-04 20:01:40|212.12|209.72|212.67|210.27|212.67|210.27|212.12|209.72|0
1651694510000|2022-05-04 20:01:50|212.56|210.16|212.34|209.94|212.56|210.16|212.34|209.94|0
1651694520000|2022-05-04 20:02:00|212.23|209.83|212.34|209.94|212.34|209.94|212.12|209.72|0
1651694530000|2022-05-04 20:02:10|212.56|210.16|212.56|210.16|212.56|210.16|212.45|210.05|0
1651694540000|2022-05-04 20:02:20|212.23|209.83|212.56|210.16|212.56|210.16|212.23|209.83|0
1651694550000|2022-05-04 20:02:30|212.34|209.94|212.23|209.83|212.34|209.94|212.23|209.83|0
1651694560000|2022-05-04 20:02:40|212.45|210.05|212.78|210.38|212.78|210.38|212.45|210.05|0
1651694570000|2022-05-04 20:02:50|212.89|210.49|212.89|210.49|212.89|210.49|212.89|210.49|0
1651694580000|2022-05-04 20:03:00|212.78|210.38|212.89|210.49|212.89|210.49|212.78|210.38|0
1651694590000|2022-05-04 20:03:10|212.78|210.38|212.45|210.05|212.78|210.38|212.45|210.05|0
1651694600000|2022-05-04 20:03:20|212.78|210.38|212.45|210.05|212.78|210.38|212.45|210.05|0
1651694610000|2022-05-04 20:03:30|212.62|210.22|212.56|210.16|212.62|210.22|212.56|210.16|0
1651694620000|2022-05-04 20:03:40|212.62|210.22|212.45|210.05|212.67|210.27|212.45|210.05|0
1651694630000|2022-05-04 20:03:50|212.56|210.16|212.67|210.27|212.67|210.27|212.56|210.16|0
1651694640000|2022-05-04 20:04:00|212.56|210.16|212.56|210.16|212.56|210.16|212.45|210.05|0
1651694650000|2022-05-04 20:04:10|212.67|210.27|212.78|210.38|212.78|210.38|212.67|210.27|0
1651694660000|2022-05-04 20:04:20|212.56|210.16|212.56|210.16|212.67|210.27|212.56|210.16|0
1651694670000|2022-05-04 20:04:30|212.61|210.21|212.78|210.38|212.78|210.38|212.56|210.16|0
1651694680000|2022-05-04 20:04:40|212.89|210.49|212.78|210.38|212.89|210.49|212.78|210.38|0
1651694690000|2022-05-04 20:04:50|212.89|210.49|213.11|210.71|213.11|210.71|212.89|210.49|0
1651694700000|2022-05-04 20:05:00|213.33|210.93|213|210.6|213.33|210.93|213|210.6|0
1651694710000|2022-05-04 20:05:10|213.11|210.71|213|210.6|213.11|210.71|213|210.6|0
1651694720000|2022-05-04 20:05:20|213.11|210.71|212.56|210.16|213.11|210.71|212.56|210.16|0
1651694730000|2022-05-04 20:05:30|212.34|209.94|212.23|209.83|212.34|209.94|212.23|209.83|0
1651694740000|2022-05-04 20:05:40|212.12|209.72|212.45|210.05|212.45|210.05|212.12|209.72|0
1651694750000|2022-05-04 20:05:50|212.34|209.94|212.12|209.72|212.56|210.16|212.12|209.72|0
1651694760000|2022-05-04 20:06:00|212.01|209.61|212.12|209.72|212.12|209.72|212.01|209.61|0
1651694770000|2022-05-04 20:06:10|212.01|209.61|212.01|209.61|212.12|209.72|212.01|209.61|0
1651694780000|2022-05-04 20:06:20|212.12|209.72|212.23|209.83|212.23|209.83|212.12|209.72|0
1651694790000|2022-05-04 20:06:30|212.34|209.94|212.34|209.94|212.34|209.94|212.34|209.94|0
1651694800000|2022-05-04 20:06:40|212.23|209.83|212.23|209.83|212.23|209.83|212.23|209.83|0
1651694810000|2022-05-04 20:06:50|212.45|210.05|212.34|209.94|212.45|210.05|212.34|209.94|0
1651694820000|2022-05-04 20:07:00|212.23|209.83|212.12|209.72|212.23|209.83|212.12|209.72|0
1651694830000|2022-05-04 20:07:10|212.01|209.61|212.12|209.72|212.12|209.72|212.01|209.61|0
1651694840000|2022-05-04 20:07:20|212.01|209.61|212.12|209.72|212.12|209.72|212.01|209.61|0
1651694850000|2022-05-04 20:07:30|212.01|209.61|212.12|209.72|212.12|209.72|212.01|209.61|0
1651694860000|2022-05-04 20:07:40|212.01|209.61|212.12|209.72|212.12|209.72|212.01|209.61|0
1651694870000|2022-05-04 20:07:50|212.23|209.83|212.01|209.61|212.23|209.83|212.01|209.61|0
1651694880000|2022-05-04 20:08:00|212.12|209.72|212.23|209.83|212.23|209.83|212.01|209.61|0
1651694900000|2022-05-04 20:08:20|212.34|209.94|212.34|209.94|212.34|209.94|212.12|209.72|0
1651694910000|2022-05-04 20:08:30|212.11|209.71|212.11|209.71|212.11|209.71|212.11|209.71|0
1651694920000|2022-05-04 20:08:40|212.22|209.82|212.33|209.93|212.33|209.93|212.22|209.82|0
1651694930000|2022-05-04 20:08:50|212.22|209.82|212.44|210.04|212.44|210.04|212.22|209.82|0
1651694950000|2022-05-04 20:09:10|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1651694960000|2022-05-04 20:09:20|212.44|210.04|212.44|210.04|212.44|210.04|212.44|210.04|0
1651694980000|2022-05-04 20:09:40|212.77|210.37|212.89|210.49|212.89|210.49|212.77|210.37|0
1651694990000|2022-05-04 20:09:50|213|210.6|213|210.6|213|210.6|213|210.6|0
1651695010000|2022-05-04 20:10:10|212.88|210.48|212.88|210.48|212.88|210.48|212.88|210.48|0
1651695020000|2022-05-04 20:10:20|212.77|210.37|212.55|210.15|212.77|210.37|212.55|210.15|0
1651695030000|2022-05-04 20:10:30|212.66|210.26|212.77|210.37|212.88|210.48|212.66|210.26|0
1651695040000|2022-05-04 20:10:40|212.88|210.48|212.99|210.59|212.99|210.59|212.88|210.48|0
1651695050000|2022-05-04 20:10:50|212.94|210.54|212.99|210.59|212.99|210.59|212.94|210.54|0
1651695080000|2022-05-04 20:11:20|212.88|210.48|212.77|210.37|212.88|210.48|212.77|210.37|0
1651695090000|2022-05-04 20:11:30|212.88|210.48|212.88|210.48|212.88|210.48|212.88|210.48|0
1651695100000|2022-05-04 20:11:40|212.83|210.43|212.99|210.59|212.99|210.59|212.83|210.43|0
1651695120000|2022-05-04 20:12:00|212.88|210.48|212.99|210.59|212.99|210.59|212.88|210.48|0
1651695140000|2022-05-04 20:12:20|213.1|210.7|213.05|210.65|213.1|210.7|213.05|210.65|0
1651695150000|2022-05-04 20:12:30|213.21|210.81|213.44|211.04|213.44|211.04|213.21|210.81|0
1651695160000|2022-05-04 20:12:40|213.21|210.81|213.21|210.81|213.32|210.92|213.21|210.81|0
1651695170000|2022-05-04 20:12:50|213.32|210.92|213.21|210.81|213.32|210.92|213.21|210.81|0
1651695180000|2022-05-04 20:13:00|213.32|210.92|213.32|210.92|213.32|210.92|213.32|210.92|0
1651695200000|2022-05-04 20:13:20|213.66|211.26|213.66|211.26|213.66|211.26|213.66|211.26|0
1651695210000|2022-05-04 20:13:30|213.77|211.37|213.71|211.31|213.77|211.37|213.66|211.26|0
1651695220000|2022-05-04 20:13:40|213.66|211.26|213.88|211.48|213.88|211.48|213.66|211.26|0
1651695230000|2022-05-04 20:13:50|213.99|211.59|213.99|211.59|213.99|211.59|213.88|211.48|0
1651695240000|2022-05-04 20:14:00|214.1|211.7|214.1|211.7|214.1|211.7|214.1|211.7|0
1651695270000|2022-05-04 20:14:30|214.43|212.03|215.79|213.39|215.79|213.39|214.43|212.03|0
1651695280000|2022-05-04 20:14:40|215.68|213.28|215.79|213.39|215.79|213.39|215.68|213.28|0
1651695290000|2022-05-04 20:14:50|215.68|213.28|215.46|213.06|215.68|213.28|215.46|213.06|0
1651695310000|2022-05-04 20:15:10|216.1|213.3|216.1|213.3|216.21|213.41|216.1|213.3|0
1651695320000|2022-05-04 20:15:20|216.05|213.25|215.99|213.19|216.05|213.25|215.99|213.19|0
1651695330000|2022-05-04 20:15:30|215.88|213.08|215.88|213.08|215.99|213.19|215.88|213.08|0
1651695340000|2022-05-04 20:15:40|215.99|213.19|215.88|213.08|215.99|213.19|215.88|213.08|0
1651695350000|2022-05-04 20:15:50|215.99|213.19|216.05|213.25|216.05|213.25|215.99|213.19|0
1651695360000|2022-05-04 20:16:00|216.21|213.41|216.21|213.41|216.33|213.53|216.21|213.41|0
1651695370000|2022-05-04 20:16:10|216.1|213.3|216.1|213.3|216.1|213.3|216.1|213.3|0
1651695380000|2022-05-04 20:16:20|215.99|213.19|215.77|212.97|215.99|213.19|215.77|212.97|0
1651695390000|2022-05-04 20:16:30|215.66|212.86|215.66|212.86|215.66|212.86|215.55|212.75|0
1651695400000|2022-05-04 20:16:40|215.77|212.97|215.99|213.19|215.99|213.19|215.77|212.97|0
1651695410000|2022-05-04 20:16:50|216.21|213.41|216.1|213.3|216.21|213.41|216.1|213.3|0
1651695420000|2022-05-04 20:17:00|216.05|213.25|216.1|213.3|216.21|213.41|216.05|213.25|0
1651695430000|2022-05-04 20:17:10|216.21|213.41|216.27|213.47|216.27|213.47|216.21|213.41|0
1651695440000|2022-05-04 20:17:20|216.32|213.52|216.32|213.52|216.44|213.64|216.32|213.52|0
1651695450000|2022-05-04 20:17:30|216.27|213.47|216.32|213.52|216.32|213.52|216.21|213.41|0
1651695460000|2022-05-04 20:17:40|216.21|213.41|216.32|213.52|216.32|213.52|216.21|213.41|0
1651695470000|2022-05-04 20:17:50|216.44|213.64|216.1|213.3|216.44|213.64|216.1|213.3|0
1651695480000|2022-05-04 20:18:00|215.99|213.19|215.99|213.19|216.05|213.25|215.99|213.19|0
1651695490000|2022-05-04 20:18:10|216.21|213.41|216.21|213.41|216.27|213.47|216.1|213.3|0
1651695500000|2022-05-04 20:18:20|216.1|213.3|215.99|213.19|216.16|213.36|215.99|213.19|0
1651695510000|2022-05-04 20:18:30|216.1|213.3|216.21|213.41|216.21|213.41|216.1|213.3|0
1651695520000|2022-05-04 20:18:40|216.32|213.52|216.1|213.3|216.32|213.52|216.1|213.3|0
1651695530000|2022-05-04 20:18:50|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1651695540000|2022-05-04 20:19:00|216.02|213.22|216.24|213.44|216.24|213.44|216.02|213.22|0
1651695550000|2022-05-04 20:19:10|216.13|213.33|216.13|213.33|216.19|213.39|216.13|213.33|0
1651695560000|2022-05-04 20:19:20|216.24|213.44|216.13|213.33|216.24|213.44|216.13|213.33|0
1651695570000|2022-05-04 20:19:30|216.19|213.39|216.24|213.44|216.24|213.44|216.19|213.39|0
1651695580000|2022-05-04 20:19:40|216.13|213.33|216.08|213.28|216.24|213.44|216.08|213.28|0
1651695590000|2022-05-04 20:19:50|216.02|213.22|216.13|213.33|216.13|213.33|216.02|213.22|0
1651695600000|2022-05-04 20:20:00|216.02|213.22|215.74|212.94|216.02|213.22|215.74|212.94|0
1651695610000|2022-05-04 20:20:10|215.69|212.89|215.35|212.55|215.69|212.89|215.35|212.55|0
1651695620000|2022-05-04 20:20:20|215.41|212.61|215.57|212.77|215.57|212.77|215.41|212.61|0
1651695630000|2022-05-04 20:20:30|215.46|212.66|215.35|212.55|215.46|212.66|215.35|212.55|0
1651695640000|2022-05-04 20:20:40|215.24|212.44|215.3|212.5|215.3|212.5|215.24|212.44|0
1651695650000|2022-05-04 20:20:50|215.24|212.44|215.46|212.66|215.46|212.66|215.24|212.44|0
1651695670000|2022-05-04 20:21:10|215.57|212.77|215.68|212.88|215.68|212.88|215.57|212.77|0
1651695680000|2022-05-04 20:21:20|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1651695690000|2022-05-04 20:21:30|215.35|212.55|215.24|212.44|215.35|212.55|215.24|212.44|0
1651695700000|2022-05-04 20:21:40|215.13|212.33|215.3|212.5|215.3|212.5|215.13|212.33|0
1651695710000|2022-05-04 20:21:50|215.35|212.55|215.46|212.66|215.46|212.66|215.35|212.55|0
1651695720000|2022-05-04 20:22:00|215.35|212.55|215.57|212.77|215.57|212.77|215.35|212.55|0
1651695730000|2022-05-04 20:22:10|215.46|212.66|215.52|212.72|215.52|212.72|215.46|212.66|0
1651695740000|2022-05-04 20:22:20|215.46|212.66|215.57|212.77|215.57|212.77|215.46|212.66|0
1651695770000|2022-05-04 20:22:50|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1651695780000|2022-05-04 20:23:00|215.74|212.94|215.91|213.11|215.91|213.11|215.74|212.94|0
1651695810000|2022-05-04 20:23:30|216.02|213.22|215.91|213.11|216.02|213.22|215.91|213.11|0
1651695820000|2022-05-04 20:23:40|216.02|213.22|215.79|212.99|216.02|213.22|215.79|212.99|0
1651695830000|2022-05-04 20:23:50|215.68|212.88|215.79|212.99|215.79|212.99|215.68|212.88|0
1651695840000|2022-05-04 20:24:00|215.91|213.11|215.9|213.1|215.91|213.11|215.9|213.1|0
1651695850000|2022-05-04 20:24:10|215.79|212.99|215.79|212.99|215.79|212.99|215.79|212.99|0
1651695860000|2022-05-04 20:24:20|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1651695870000|2022-05-04 20:24:30|215.9|213.1|216.02|213.22|216.02|213.22|215.9|213.1|0
1651695880000|2022-05-04 20:24:40|216.07|213.27|216.02|213.22|216.13|213.33|216.02|213.22|0
1651695890000|2022-05-04 20:24:50|216.07|213.27|216.13|213.33|216.13|213.33|216.02|213.22|0
1651695900000|2022-05-04 20:25:00|216.02|213.22|216.13|213.33|216.13|213.33|216.02|213.22|0
1651695910000|2022-05-04 20:25:10|215.9|213.1|215.85|213.05|215.9|213.1|215.85|213.05|0
1651695920000|2022-05-04 20:25:20|215.57|212.77|215.46|212.66|215.68|212.88|215.46|212.66|0
1651695930000|2022-05-04 20:25:30|215.68|212.88|215.79|212.99|215.79|212.99|215.68|212.88|0
1651695940000|2022-05-04 20:25:40|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1651695950000|2022-05-04 20:25:50|215.79|212.99|215.79|212.99|215.79|212.99|215.68|212.88|0
1651695970000|2022-05-04 20:26:10|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1651695980000|2022-05-04 20:26:20|215.68|212.88|215.79|212.99|215.79|212.99|215.68|212.88|0
1651695990000|2022-05-04 20:26:30|215.68|212.88|215.57|212.77|215.79|212.99|215.57|212.77|0
1651696000000|2022-05-04 20:26:40|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1651696010000|2022-05-04 20:26:50|215.57|212.77|215.68|212.88|215.68|212.88|215.57|212.77|0
1651696020000|2022-05-04 20:27:00|215.57|212.77|215.63|212.83|215.63|212.83|215.57|212.77|0
1651696030000|2022-05-04 20:27:10|215.57|212.77|215.46|212.66|215.57|212.77|215.46|212.66|0
1651696040000|2022-05-04 20:27:20|215.35|212.55|215.57|212.77|215.57|212.77|215.35|212.55|0
1651696050000|2022-05-04 20:27:30|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1651696060000|2022-05-04 20:27:40|215.74|212.94|215.79|212.99|215.79|212.99|215.68|212.88|0
1651696070000|2022-05-04 20:27:50|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1651696080000|2022-05-04 20:28:00|216.01|213.21|215.9|213.1|216.01|213.21|215.9|213.1|0
1651696100000|2022-05-04 20:28:20|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1651696110000|2022-05-04 20:28:30|216.12|213.32|215.9|213.1|216.12|213.32|215.9|213.1|0
1651696120000|2022-05-04 20:28:40|216.01|213.21|216.12|213.32|216.12|213.32|216.01|213.21|0
1651696130000|2022-05-04 20:28:50|216.01|213.21|216.24|213.44|216.24|213.44|216.01|213.21|0
1651696140000|2022-05-04 20:29:00|216.29|213.49|216.35|213.55|216.35|213.55|216.29|213.49|0
1651696170000|2022-05-04 20:29:30|216.23|213.43|216.23|213.43|216.23|213.43|216.23|213.43|0
1651696180000|2022-05-04 20:29:40|216.29|213.49|216.35|213.55|216.35|213.55|216.23|213.43|0
1651696240000|2022-05-04 20:30:40|216.68|213.88|216.68|213.88|216.68|213.88|216.68|213.88|0
1651696250000|2022-05-04 20:30:50|216.57|213.77|216.68|213.88|216.68|213.88|216.57|213.77|0
1651696260000|2022-05-04 20:31:00|216.57|213.77|216.35|213.55|216.57|213.77|216.35|213.55|0
1651696270000|2022-05-04 20:31:10|216.34|213.54|216.46|213.66|216.46|213.66|216.34|213.54|0
1651696280000|2022-05-04 20:31:20|216.34|213.54|216.46|213.66|216.46|213.66|216.34|213.54|0
1651696290000|2022-05-04 20:31:30|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1651696300000|2022-05-04 20:31:40|216.4|213.6|216.51|213.71|216.51|213.71|216.4|213.6|0
1651696310000|2022-05-04 20:31:50|216.46|213.66|216.57|213.77|216.57|213.77|216.46|213.66|0
1651696320000|2022-05-04 20:32:00|216.68|213.88|216.68|213.88|216.68|213.88|216.68|213.88|0
1651696330000|2022-05-04 20:32:10|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1651696360000|2022-05-04 20:32:40|216.68|213.88|216.46|213.66|216.68|213.88|216.46|213.66|0
1651696370000|2022-05-04 20:32:50|216.68|213.88|216.57|213.77|216.68|213.88|216.57|213.77|0
1651696380000|2022-05-04 20:33:00|216.68|213.88|216.57|213.77|216.68|213.88|216.57|213.77|0
1651696390000|2022-05-04 20:33:10|216.45|213.65|216.57|213.77|216.57|213.77|216.45|213.65|0
1651696400000|2022-05-04 20:33:20|216.68|213.88|216.68|213.88|216.68|213.88|216.68|213.88|0
1651696440000|2022-05-04 20:34:00|216.62|213.82|216.68|213.88|216.68|213.88|216.62|213.82|0
1651696450000|2022-05-04 20:34:10|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1651696470000|2022-05-04 20:34:30|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1651696490000|2022-05-04 20:34:50|217.01|214.21|217.01|214.21|217.01|214.21|217.01|214.21|0
1651696500000|2022-05-04 20:35:00|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1651696510000|2022-05-04 20:35:10|217.01|214.21|217.12|214.32|217.12|214.32|217.01|214.21|0
1651696520000|2022-05-04 20:35:20|217.23|214.43|217.23|214.43|217.23|214.43|217.23|214.43|0
1651696530000|2022-05-04 20:35:30|217.18|214.38|217.23|214.43|217.23|214.43|217.18|214.38|0
1651696540000|2022-05-04 20:35:40|217.34|214.54|217.23|214.43|217.34|214.54|217.23|214.43|0
1651696550000|2022-05-04 20:35:50|217.12|214.32|217.12|214.32|217.12|214.32|217.12|214.32|0
1651696560000|2022-05-04 20:36:00|217.18|214.38|217.12|214.32|217.18|214.38|217.12|214.32|0
1651696570000|2022-05-04 20:36:10|217.01|214.21|217.01|214.21|217.07|214.27|217.01|214.21|0
1651696580000|2022-05-04 20:36:20|216.96|214.16|217.01|214.21|217.01|214.21|216.9|214.1|0
1651696590000|2022-05-04 20:36:30|216.96|214.16|217.01|214.21|217.01|214.21|216.96|214.16|0
1651696600000|2022-05-04 20:36:40|216.9|214.1|216.79|213.99|216.9|214.1|216.79|213.99|0
1651696610000|2022-05-04 20:36:50|216.96|214.16|216.9|214.1|216.96|214.16|216.9|214.1|0
1651696620000|2022-05-04 20:37:00|216.96|214.16|216.96|214.16|216.96|214.16|216.96|214.16|0
1651696630000|2022-05-04 20:37:10|217.01|214.21|217.01|214.21|217.01|214.21|217.01|214.21|0
1651696640000|2022-05-04 20:37:20|216.96|214.16|216.79|213.99|216.96|214.16|216.79|213.99|0
1651696650000|2022-05-04 20:37:30|216.9|214.1|216.9|214.1|216.9|214.1|216.79|213.99|0
1651696660000|2022-05-04 20:37:40|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1651696670000|2022-05-04 20:37:50|216.9|214.1|216.84|214.04|216.9|214.1|216.84|214.04|0
1651696680000|2022-05-04 20:38:00|216.9|214.1|216.84|214.04|216.9|214.1|216.84|214.04|0
1651696690000|2022-05-04 20:38:10|216.9|214.1|216.79|213.99|216.9|214.1|216.79|213.99|0
1651696700000|2022-05-04 20:38:20|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1651696710000|2022-05-04 20:38:30|216.79|213.99|216.62|213.82|216.79|213.99|216.62|213.82|0
1651696720000|2022-05-04 20:38:40|216.56|213.76|216.67|213.87|216.67|213.87|216.56|213.76|0
1651696730000|2022-05-04 20:38:50|216.73|213.93|216.67|213.87|216.73|213.93|216.67|213.87|0
1651696740000|2022-05-04 20:39:00|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1651696750000|2022-05-04 20:39:10|216.73|213.93|216.67|213.87|216.73|213.93|216.67|213.87|0
1651696760000|2022-05-04 20:39:20|216.73|213.93|216.73|213.93|216.73|213.93|216.67|213.87|0
1651696770000|2022-05-04 20:39:30|216.67|213.87|216.67|213.87|216.73|213.93|216.67|213.87|0
1651696780000|2022-05-04 20:39:40|216.73|213.93|216.67|213.87|216.73|213.93|216.67|213.87|0
1651696790000|2022-05-04 20:39:50|216.62|213.82|216.67|213.87|216.67|213.87|216.62|213.82|0
1651696800000|2022-05-04 20:40:00|216.73|213.93|216.67|213.87|216.73|213.93|216.67|213.87|0
1651696810000|2022-05-04 20:40:10|216.73|213.93|216.84|214.04|216.9|214.1|216.73|213.93|0
1651696820000|2022-05-04 20:40:20|216.9|214.1|217.01|214.21|217.01|214.21|216.9|214.1|0
1651696830000|2022-05-04 20:40:30|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1651696850000|2022-05-04 20:40:50|216.67|213.87|216.78|213.98|216.78|213.98|216.67|213.87|0
1651696860000|2022-05-04 20:41:00|216.67|213.87|216.67|213.87|216.78|213.98|216.67|213.87|0
1651696890000|2022-05-04 20:41:30|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1651696900000|2022-05-04 20:41:40|216.73|213.93|216.67|213.87|216.73|213.93|216.67|213.87|0
1651696910000|2022-05-04 20:41:50|216.73|213.93|216.73|213.93|216.73|213.93|216.67|213.87|0
1651696920000|2022-05-04 20:42:00|216.67|213.87|216.73|213.93|216.73|213.93|216.67|213.87|0
1651696930000|2022-05-04 20:42:10|216.67|213.87|216.73|213.93|216.73|213.93|216.67|213.87|0
1651696940000|2022-05-04 20:42:20|216.78|213.98|216.84|214.04|216.84|214.04|216.78|213.98|0
1651696950000|2022-05-04 20:42:30|216.73|213.93|216.67|213.87|216.73|213.93|216.62|213.82|0
1651696970000|2022-05-04 20:42:50|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1651696990000|2022-05-04 20:43:10|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651697000000|2022-05-04 20:43:20|216.62|213.82|216.56|213.76|216.67|213.87|216.56|213.76|0
1651697010000|2022-05-04 20:43:30|216.51|213.71|216.51|213.71|216.51|213.71|216.51|213.71|0
1651697020000|2022-05-04 20:43:40|216.56|213.76|216.67|213.87|216.67|213.87|216.56|213.76|0
1651697030000|2022-05-04 20:43:50|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651697040000|2022-05-04 20:44:00|216.62|213.82|216.67|213.87|216.67|213.87|216.62|213.82|0
1651697060000|2022-05-04 20:44:20|216.73|213.93|216.67|213.87|216.78|213.98|216.67|213.87|0
1651697070000|2022-05-04 20:44:30|216.73|213.93|216.73|213.93|216.73|213.93|216.73|213.93|0
1651697090000|2022-05-04 20:44:50|216.78|213.98|216.67|213.87|216.78|213.98|216.67|213.87|0
1651697100000|2022-05-04 20:45:00|216.78|213.98|216.78|213.98|216.89|214.09|216.78|213.98|0
1651697110000|2022-05-04 20:45:10|216.67|213.87|216.62|213.82|216.67|213.87|216.62|213.82|0
1651697120000|2022-05-04 20:45:20|216.56|213.76|216.62|213.82|216.62|213.82|216.56|213.76|0
1651697130000|2022-05-04 20:45:30|216.67|213.87|216.67|213.87|216.67|213.87|216.67|213.87|0
1651697150000|2022-05-04 20:45:50|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1651697160000|2022-05-04 20:46:00|216.89|214.09|216.89|214.09|216.89|214.09|216.89|214.09|0
1651697170000|2022-05-04 20:46:10|216.78|213.98|216.67|213.87|216.78|213.98|216.67|213.87|0
1651697180000|2022-05-04 20:46:20|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1651697190000|2022-05-04 20:46:30|216.67|213.87|216.67|213.87|216.67|213.87|216.67|213.87|0
1651697210000|2022-05-04 20:46:50|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1651697240000|2022-05-04 20:47:20|216.67|213.87|216.67|213.87|216.67|213.87|216.67|213.87|0
1651697250000|2022-05-04 20:47:30|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1651697260000|2022-05-04 20:47:40|216.89|214.09|216.89|214.09|216.89|214.09|216.89|214.09|0
1651697270000|2022-05-04 20:47:50|217|214.2|217|214.2|217|214.2|217|214.2|0
1651697280000|2022-05-04 20:48:00|217.11|214.31|217|214.2|217.11|214.31|217|214.2|0
1651697290000|2022-05-04 20:48:10|217.11|214.31|217|214.2|217.11|214.31|217|214.2|0
1651697300000|2022-05-04 20:48:20|217.11|214.31|217.11|214.31|217.11|214.31|217|214.2|0
1651697310000|2022-05-04 20:48:30|217.23|214.43|217.23|214.43|217.23|214.43|217.23|214.43|0
1651697330000|2022-05-04 20:48:50|217.22|214.42|217.28|214.48|217.34|214.54|217.22|214.42|0
1651697340000|2022-05-04 20:49:00|217.22|214.42|217.22|214.42|217.22|214.42|217.22|214.42|0
1651697390000|2022-05-04 20:49:50|217.11|214.31|217.22|214.42|217.22|214.42|217.11|214.31|0
1651697400000|2022-05-04 20:50:00|217.11|214.31|217.11|214.31|217.11|214.31|217.11|214.31|0
1651697420000|2022-05-04 20:50:20|217|214.2|216.89|214.09|217|214.2|216.89|214.09|0
1651697430000|2022-05-04 20:50:30|217|214.2|216.89|214.09|217|214.2|216.89|214.09|0
1651697440000|2022-05-04 20:50:40|217|214.2|217|214.2|217|214.2|217|214.2|0
1651697490000|2022-05-04 20:51:30|216.89|214.09|216.89|214.09|216.89|214.09|216.89|214.09|0
1651697520000|2022-05-04 20:52:00|217.11|214.31|217.11|214.31|217.11|214.31|217.11|214.31|0
1651697530000|2022-05-04 20:52:10|217|214.2|217.11|214.31|217.11|214.31|217|214.2|0
1651697550000|2022-05-04 20:52:30|217.22|214.42|217.22|214.42|217.22|214.42|217.22|214.42|0
1651697580000|2022-05-04 20:53:00|217.28|214.48|217.22|214.42|217.28|214.48|217.22|214.42|0
1651697610000|2022-05-04 20:53:30|217.11|214.31|217.11|214.31|217.11|214.31|217.11|214.31|0
1651697630000|2022-05-04 20:53:50|217|214.2|217|214.2|217|214.2|217|214.2|0
1651697640000|2022-05-04 20:54:00|216.95|214.15|216.89|214.09|216.95|214.15|216.89|214.09|0
1651697650000|2022-05-04 20:54:10|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1651697660000|2022-05-04 20:54:20|216.66|213.86|216.66|213.86|216.66|213.86|216.66|213.86|0
1651697670000|2022-05-04 20:54:30|216.78|213.98|216.89|214.09|216.89|214.09|216.78|213.98|0
1651697680000|2022-05-04 20:54:40|216.95|214.15|216.89|214.09|216.95|214.15|216.89|214.09|0
1651697690000|2022-05-04 20:54:50|217|214.2|217|214.2|217.11|214.31|217|214.2|0
1651697700000|2022-05-04 20:55:00|217.11|214.31|217.11|214.31|217.11|214.31|217.06|214.26|0
1651697720000|2022-05-04 20:55:20|217|214.2|216.89|214.09|217|214.2|216.89|214.09|0
1651697730000|2022-05-04 20:55:30|217|214.2|217|214.2|217|214.2|217|214.2|0
1651697740000|2022-05-04 20:55:40|216.89|214.09|217.11|214.31|217.11|214.31|216.89|214.09|0
1651697760000|2022-05-04 20:56:00|217.33|214.53|217.33|214.53|217.33|214.53|217.33|214.53|0
1651697790000|2022-05-04 20:56:30|217.22|214.42|217.22|214.42|217.22|214.42|217.11|214.31|0
1651697800000|2022-05-04 20:56:40|217.11|214.31|217|214.2|217.11|214.31|217|214.2|0
1651697810000|2022-05-04 20:56:50|217.17|214.37|217.22|214.42|217.22|214.42|217.17|214.37|0
1651697830000|2022-05-04 20:57:10|217.28|214.48|217.28|214.48|217.33|214.53|217.28|214.48|0
1651697840000|2022-05-04 20:57:20|217.33|214.53|217.22|214.42|217.33|214.53|217.22|214.42|0
1651697850000|2022-05-04 20:57:30|217.17|214.37|217.17|214.37|217.17|214.37|217.17|214.37|0
1651697860000|2022-05-04 20:57:40|217.22|214.42|217.22|214.42|217.22|214.42|217.22|214.42|0
1651697870000|2022-05-04 20:57:50|217.33|214.53|217.33|214.53|217.33|214.53|217.33|214.53|0
1651697880000|2022-05-04 20:58:00|217.22|214.42|217.22|214.42|217.22|214.42|217.22|214.42|0
1651697890000|2022-05-04 20:58:10|217.33|214.53|217.22|214.42|217.33|214.53|217.22|214.42|0
1651697900000|2022-05-04 20:58:20|217.28|214.48|217.28|214.48|217.28|214.48|217.28|214.48|0
1651697910000|2022-05-04 20:58:30|217.11|214.31|217.22|214.42|217.22|214.42|217.11|214.31|0
1651697930000|2022-05-04 20:58:50|217.33|214.53|217.22|214.42|217.33|214.53|217.22|214.42|0
1651697940000|2022-05-04 20:59:00|217|214.2|217|214.2|217|214.2|217|214.2|0
1651697960000|2022-05-04 20:59:20|216.88|214.08|217|214.2|217|214.2|216.88|214.08|0
1651697990000|2022-05-04 20:59:50|217.05|214.25|217.16|214.36|217.16|214.36|217.05|214.25|0
1651698000000|2022-05-04 21:00:00|216.96|214.16|216.96|214.16|216.96|214.16|216.96|214.16|0
1651698010000|2022-05-04 21:00:10|217.05|214.25|217.05|214.25|217.05|214.25|217.05|214.25|0
1651698030000|2022-05-04 21:00:30|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1651698050000|2022-05-04 21:00:50|217.05|214.25|217.05|214.25|217.05|214.25|217.05|214.25|0
1651698080000|2022-05-04 21:01:20|216.98|214.18|216.98|214.18|216.98|214.18|216.98|214.18|0
1651698100000|2022-05-04 21:01:40|216.87|214.07|216.87|214.07|216.87|214.07|216.87|214.07|0
1651698110000|2022-05-04 21:01:50|216.85|214.05|216.85|214.05|216.85|214.05|216.85|214.05|0
1651698140000|2022-05-04 21:02:20|216.83|214.03|216.83|214.03|216.83|214.03|216.83|214.03|0
1651698150000|2022-05-04 21:02:30|216.78|213.98|216.74|213.94|216.78|213.98|216.74|213.94|0
1651698160000|2022-05-04 21:02:40|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1651698180000|2022-05-04 21:03:00|216.8|214|216.75|213.95|216.8|214|216.75|213.95|0
1651698190000|2022-05-04 21:03:10|216.74|213.94|216.73|213.93|216.74|213.94|216.73|213.93|0
1651698200000|2022-05-04 21:03:20|216.8|214|216.83|214.03|216.83|214.03|216.8|214|0
1651698210000|2022-05-04 21:03:30|216.73|213.93|216.75|213.95|216.75|213.95|216.73|213.93|0
1651698220000|2022-05-04 21:03:40|216.8|214|216.83|214.03|216.83|214.03|216.7|213.9|0
1651698230000|2022-05-04 21:03:50|216.73|213.93|216.8|214|216.85|214.05|216.73|213.93|0
1651698240000|2022-05-04 21:04:00|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1651698250000|2022-05-04 21:04:10|216.72|213.92|216.4|213.6|216.72|213.92|216.4|213.6|0
1651698260000|2022-05-04 21:04:20|216.58|213.78|216.51|213.71|216.59|213.79|216.51|213.71|0
1651698270000|2022-05-04 21:04:30|216.43|213.63|216.51|213.71|216.51|213.71|216.43|213.63|0
1651698280000|2022-05-04 21:04:40|216.17|213.37|216.28|213.48|216.38|213.58|216.17|213.37|0
1651698290000|2022-05-04 21:04:50|216.35|213.55|216.33|213.53|216.35|213.55|216.32|213.52|0
1651698300000|2022-05-04 21:05:00|216.19|213.39|216.06|213.26|216.19|213.39|216.06|213.26|0
1651698320000|2022-05-04 21:05:20|216.11|213.31|216.32|213.52|216.32|213.52|216.11|213.31|0
1651698330000|2022-05-04 21:05:30|216.3|213.5|216.3|213.5|216.3|213.5|216.28|213.48|0
1651698340000|2022-05-04 21:05:40|216.2|213.4|216.19|213.39|216.2|213.4|216.19|213.39|0
1651698350000|2022-05-04 21:05:50|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1651698370000|2022-05-04 21:06:10|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1651698380000|2022-05-04 21:06:20|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1651698390000|2022-05-04 21:06:30|216.14|213.34|216.14|213.34|216.22|213.42|216.14|213.34|0
1651698400000|2022-05-04 21:06:40|216.15|213.35|216.14|213.34|216.15|213.35|216.14|213.34|0
1651698420000|2022-05-04 21:07:00|215.99|213.19|215.97|213.17|215.99|213.19|215.97|213.17|0
1651698430000|2022-05-04 21:07:10|215.96|213.16|215.87|213.07|215.96|213.16|215.87|213.07|0
1651698460000|2022-05-04 21:07:40|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1651698470000|2022-05-04 21:07:50|215.83|213.03|215.89|213.09|215.89|213.09|215.83|213.03|0
1651698490000|2022-05-04 21:08:10|216.06|213.26|216.07|213.27|216.07|213.27|216.06|213.26|0
1651698510000|2022-05-04 21:08:30|216.1|213.3|216.06|213.26|216.1|213.3|216.06|213.26|0
1651698570000|2022-05-04 21:09:30|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651698580000|2022-05-04 21:09:40|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1651698620000|2022-05-04 21:10:20|216.1|213.3|216.1|213.3|216.1|213.3|216.1|213.3|0
1651698640000|2022-05-04 21:10:40|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1651698650000|2022-05-04 21:10:50|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1651698660000|2022-05-04 21:11:00|216.04|213.24|216.02|213.22|216.04|213.24|216.02|213.22|0
1651698670000|2022-05-04 21:11:10|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1651698690000|2022-05-04 21:11:30|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1651698700000|2022-05-04 21:11:40|216|213.2|216|213.2|216|213.2|216|213.2|0
1651698710000|2022-05-04 21:11:50|215.94|213.14|215.92|213.12|215.99|213.19|215.92|213.12|0
1651698720000|2022-05-04 21:12:00|215.96|213.16|216|213.2|216|213.2|215.96|213.16|0
1651698730000|2022-05-04 21:12:10|215.92|213.12|215.96|213.16|215.96|213.16|215.92|213.12|0
1651698740000|2022-05-04 21:12:20|215.99|213.19|215.99|213.19|215.99|213.19|215.99|213.19|0
1651698790000|2022-05-04 21:13:10|216|213.2|216|213.2|216|213.2|216|213.2|0
1651698840000|2022-05-04 21:14:00|215.95|213.15|215.91|213.11|215.95|213.15|215.91|213.11|0
1651698850000|2022-05-04 21:14:10|215.92|213.12|215.95|213.15|215.95|213.15|215.92|213.12|0
1651698870000|2022-05-04 21:14:30|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1651698910000|2022-05-04 21:15:10|215.92|213.12|215.92|213.12|215.92|213.12|215.92|213.12|0
1651698920000|2022-05-04 21:15:20|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1651698960000|2022-05-04 21:16:00|215.92|213.12|215.92|213.12|215.92|213.12|215.92|213.12|0
1651698990000|2022-05-04 21:16:30|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1651699000000|2022-05-04 21:16:40|215.82|213.02|215.81|213.01|215.82|213.02|215.81|213.01|0
1651699010000|2022-05-04 21:16:50|215.73|212.93|215.71|212.91|215.73|212.93|215.71|212.91|0
1651699030000|2022-05-04 21:17:10|215.69|212.89|215.71|212.91|215.71|212.91|215.69|212.89|0
1651699040000|2022-05-04 21:17:20|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651699050000|2022-05-04 21:17:30|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651699060000|2022-05-04 21:17:40|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651699070000|2022-05-04 21:17:50|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1651699080000|2022-05-04 21:18:00|215.76|212.96|215.76|212.96|215.76|212.96|215.76|212.96|0
1651699090000|2022-05-04 21:18:10|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1651699120000|2022-05-04 21:18:40|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651699130000|2022-05-04 21:18:50|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1651699140000|2022-05-04 21:19:00|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651699150000|2022-05-04 21:19:10|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1651699160000|2022-05-04 21:19:20|215.69|212.89|215.71|212.91|215.71|212.91|215.69|212.89|0
1651699170000|2022-05-04 21:19:30|215.64|212.84|215.64|212.84|215.64|212.84|215.64|212.84|0
1651699180000|2022-05-04 21:19:40|215.66|212.86|215.63|212.83|215.66|212.86|215.63|212.83|0
1651699190000|2022-05-04 21:19:50|215.66|212.86|215.66|212.86|215.66|212.86|215.66|212.86|0
1651699200000|2022-05-04 21:20:00|215.59|212.79|215.61|212.81|215.61|212.81|215.59|212.79|0
1651699210000|2022-05-04 21:20:10|215.68|212.88|215.61|212.81|215.68|212.88|215.61|212.81|0
1651699220000|2022-05-04 21:20:20|215.59|212.79|215.71|212.91|215.71|212.91|215.59|212.79|0
1651699230000|2022-05-04 21:20:30|215.76|212.96|215.71|212.91|215.76|212.96|215.71|212.91|0
1651699250000|2022-05-04 21:20:50|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1651699270000|2022-05-04 21:21:10|215.76|212.96|215.76|212.96|215.76|212.96|215.76|212.96|0
1651699280000|2022-05-04 21:21:20|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651699300000|2022-05-04 21:21:40|215.77|212.97|215.77|212.97|215.77|212.97|215.77|212.97|0
1651699310000|2022-05-04 21:21:50|215.79|212.99|215.79|212.99|215.79|212.99|215.79|212.99|0
1651699320000|2022-05-04 21:22:00|215.72|212.92|215.72|212.92|215.72|212.92|215.72|212.92|0
1651699330000|2022-05-04 21:22:10|215.75|212.95|215.72|212.92|215.75|212.95|215.72|212.92|0
1651699370000|2022-05-04 21:22:50|215.74|212.94|215.72|212.92|215.74|212.94|215.72|212.92|0
1651699380000|2022-05-04 21:23:00|215.66|212.86|215.72|212.92|215.72|212.92|215.66|212.86|0
1651699390000|2022-05-04 21:23:10|215.78|212.98|215.78|212.98|215.78|212.98|215.78|212.98|0
1651699400000|2022-05-04 21:23:20|215.77|212.97|215.77|212.97|215.77|212.97|215.72|212.92|0
1651699410000|2022-05-04 21:23:30|215.78|212.98|215.85|213.05|215.85|213.05|215.74|212.94|0
1651699430000|2022-05-04 21:23:50|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1651699460000|2022-05-04 21:24:20|215.8|213|215.8|213|215.8|213|215.8|213|0
1651699500000|2022-05-04 21:25:00|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1651699510000|2022-05-04 21:25:10|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1651699520000|2022-05-04 21:25:20|215.69|212.89|215.73|212.93|215.82|213.02|215.69|212.89|0
1651699550000|2022-05-04 21:25:50|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1651699560000|2022-05-04 21:26:00|215.8|213|215.8|213|215.8|213|215.8|213|0
1651699570000|2022-05-04 21:26:10|215.77|212.97|215.77|212.97|215.77|212.97|215.77|212.97|0
1651699580000|2022-05-04 21:26:20|215.8|213|215.8|213|215.8|213|215.8|213|0
1651699590000|2022-05-04 21:26:30|215.78|212.98|215.78|212.98|215.78|212.98|215.78|212.98|0
1651699600000|2022-05-04 21:26:40|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651699610000|2022-05-04 21:26:50|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651699650000|2022-05-04 21:27:30|215.78|212.98|215.78|212.98|215.78|212.98|215.78|212.98|0
1651699680000|2022-05-04 21:28:00|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651699710000|2022-05-04 21:28:30|215.72|212.92|215.72|212.92|215.72|212.92|215.72|212.92|0
1651699720000|2022-05-04 21:28:40|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1651699730000|2022-05-04 21:28:50|215.6|212.8|215.6|212.8|215.6|212.8|215.6|212.8|0
1651699740000|2022-05-04 21:29:00|215.62|212.82|215.62|212.82|215.65|212.85|215.6|212.8|0
1651699760000|2022-05-04 21:29:20|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651699770000|2022-05-04 21:29:30|215.7|212.9|215.7|212.9|215.7|212.9|215.7|212.9|0
1651699780000|2022-05-04 21:29:40|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651699810000|2022-05-04 21:30:10|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1651699820000|2022-05-04 21:30:20|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1651699860000|2022-05-04 21:31:00|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1651699880000|2022-05-04 21:31:20|215.49|212.69|215.46|212.66|215.49|212.69|215.46|212.66|0
1651699890000|2022-05-04 21:31:30|215.44|212.64|215.44|212.64|215.44|212.64|215.44|212.64|0
1651699930000|2022-05-04 21:32:10|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1651699940000|2022-05-04 21:32:20|215.36|212.56|215.38|212.58|215.38|212.58|215.36|212.56|0
1651699990000|2022-05-04 21:33:10|215.39|212.59|215.38|212.58|215.39|212.59|215.38|212.58|0
1651700060000|2022-05-04 21:34:20|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1651700080000|2022-05-04 21:34:40|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1651700090000|2022-05-04 21:34:50|215.44|212.64|215.44|212.64|215.44|212.64|215.44|212.64|0
1651700110000|2022-05-04 21:35:10|215.48|212.68|215.48|212.68|215.48|212.68|215.48|212.68|0
1651700130000|2022-05-04 21:35:30|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1651700140000|2022-05-04 21:35:40|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1651700160000|2022-05-04 21:36:00|215.48|212.68|215.48|212.68|215.48|212.68|215.48|212.68|0
1651700220000|2022-05-04 21:37:00|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1651700520000|2022-05-04 21:42:00|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1651700530000|2022-05-04 21:42:10|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1651700550000|2022-05-04 21:42:30|215.66|212.86|215.66|212.86|215.66|212.86|215.66|212.86|0
1651700570000|2022-05-04 21:42:50|215.63|212.83|215.6|212.8|215.63|212.83|215.6|212.8|0
1651700590000|2022-05-04 21:43:10|215.63|212.83|215.77|212.97|215.77|212.97|215.63|212.83|0
1651700600000|2022-05-04 21:43:20|215.63|212.83|215.68|212.88|215.68|212.88|215.6|212.8|0
1651700610000|2022-05-04 21:43:30|215.76|212.96|215.71|212.91|215.76|212.96|215.71|212.91|0
1651700620000|2022-05-04 21:43:40|215.76|212.96|215.71|212.91|215.76|212.96|215.71|212.91|0
1651700630000|2022-05-04 21:43:50|215.66|212.86|215.74|212.94|215.74|212.94|215.66|212.86|0
1651700650000|2022-05-04 21:44:10|215.72|212.92|215.77|212.97|215.77|212.97|215.72|212.92|0
1651700660000|2022-05-04 21:44:20|215.84|213.04|215.82|213.02|215.84|213.04|215.82|213.02|0
1651700680000|2022-05-04 21:44:40|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1651700700000|2022-05-04 21:45:00|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1651700710000|2022-05-04 21:45:10|215.77|212.97|215.77|212.97|215.77|212.97|215.77|212.97|0
1651700720000|2022-05-04 21:45:20|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1651700780000|2022-05-04 21:46:20|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1651700790000|2022-05-04 21:46:30|215.79|212.99|215.74|212.94|215.79|212.99|215.74|212.94|0
1651700800000|2022-05-04 21:46:40|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1651700830000|2022-05-04 21:47:10|215.67|212.87|215.67|212.87|215.67|212.87|215.67|212.87|0
1651700840000|2022-05-04 21:47:20|215.61|212.81|215.58|212.78|215.61|212.81|215.58|212.78|0
1651700850000|2022-05-04 21:47:30|215.61|212.81|215.61|212.81|215.61|212.81|215.61|212.81|0
1651700870000|2022-05-04 21:47:50|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1651700880000|2022-05-04 21:48:00|215.61|212.81|215.57|212.77|215.61|212.81|215.57|212.77|0
1651700920000|2022-05-04 21:48:40|215.67|212.87|215.66|212.86|215.67|212.87|215.66|212.86|0
1651700940000|2022-05-04 21:49:00|215.61|212.81|215.61|212.81|215.61|212.81|215.61|212.81|0
1651700960000|2022-05-04 21:49:20|215.67|212.87|215.67|212.87|215.67|212.87|215.67|212.87|0
1651701020000|2022-05-04 21:50:20|215.64|212.84|215.64|212.84|215.64|212.84|215.64|212.84|0
1651701030000|2022-05-04 21:50:30|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651701050000|2022-05-04 21:50:50|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651701060000|2022-05-04 21:51:00|215.67|212.87|215.67|212.87|215.67|212.87|215.67|212.87|0
1651701070000|2022-05-04 21:51:10|215.64|212.84|215.71|212.91|215.71|212.91|215.64|212.84|0
1651701080000|2022-05-04 21:51:20|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1651701090000|2022-05-04 21:51:30|215.67|212.87|215.74|212.94|215.74|212.94|215.67|212.87|0
1651701100000|2022-05-04 21:51:40|215.64|212.84|215.74|212.94|215.74|212.94|215.64|212.84|0
1651701270000|2022-05-04 21:54:30|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651701340000|2022-05-04 21:55:40|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651701350000|2022-05-04 21:55:50|215.72|212.92|215.73|212.93|215.73|212.93|215.72|212.92|0
1651701360000|2022-05-04 21:56:00|215.77|212.97|215.77|212.97|215.77|212.97|215.77|212.97|0
1651701370000|2022-05-04 21:56:10|215.72|212.92|215.76|212.96|215.77|212.97|215.72|212.92|0
1651701390000|2022-05-04 21:56:30|215.8|213|215.78|212.98|215.8|213|215.78|212.98|0
1651701400000|2022-05-04 21:56:40|215.8|213|215.8|213|215.8|213|215.8|213|0
1651701420000|2022-05-04 21:57:00|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1651701440000|2022-05-04 21:57:20|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1651701450000|2022-05-04 21:57:30|215.83|213.03|215.86|213.06|215.86|213.06|215.83|213.03|0
1651701460000|2022-05-04 21:57:40|215.84|213.04|215.88|213.08|215.88|213.08|215.84|213.04|0
1651701470000|2022-05-04 21:57:50|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1651701490000|2022-05-04 21:58:10|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651701500000|2022-05-04 21:58:20|215.83|213.03|215.75|212.95|215.83|213.03|215.75|212.95|0
1651701520000|2022-05-04 21:58:40|215.76|212.96|215.76|212.96|215.76|212.96|215.76|212.96|0
1651701530000|2022-05-04 21:58:50|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1651701540000|2022-05-04 21:59:00|215.8|213|215.81|213.01|215.81|213.01|215.8|213|0
1651701550000|2022-05-04 21:59:10|215.8|213|215.73|212.93|215.8|213|215.7|212.9|0
1651701590000|2022-05-04 21:59:50|215.78|212.98|215.78|212.98|215.78|212.98|215.78|212.98|0
1651701600000|2022-05-04 22:00:00|215.35|212.55|215.13|212.33|215.35|212.55|214.91|212.11|0
1651701610000|2022-05-04 22:00:10|215.35|212.55|215.79|212.99|215.79|212.99|215.35|212.55|0
1651701620000|2022-05-04 22:00:20|215.74|212.94|216.07|213.27|216.07|213.27|215.74|212.94|0
1651701630000|2022-05-04 22:00:30|216.13|213.33|215.85|213.05|216.13|213.33|215.85|213.05|0
1651701640000|2022-05-04 22:00:40|215.74|212.94|215.9|213.1|215.9|213.1|215.74|212.94|0
1651701650000|2022-05-04 22:00:50|215.85|213.05|215.68|212.88|215.85|213.05|215.68|212.88|0
1651701660000|2022-05-04 22:01:00|215.74|212.94|215.85|213.05|215.85|213.05|215.74|212.94|0
1651701670000|2022-05-04 22:01:10|215.74|212.94|215.85|213.05|215.85|213.05|215.74|212.94|0
1651701680000|2022-05-04 22:01:20|215.74|212.94|215.68|212.88|215.74|212.94|215.62|212.82|0
1651701690000|2022-05-04 22:01:30|215.85|213.05|215.74|212.94|215.85|213.05|215.74|212.94|0
1651701700000|2022-05-04 22:01:40|215.85|213.05|215.62|212.82|215.85|213.05|215.62|212.82|0
1651701710000|2022-05-04 22:01:50|215.68|212.88|215.62|212.82|215.68|212.88|215.62|212.82|0
1651701720000|2022-05-04 22:02:00|215.73|212.93|215.68|212.88|215.73|212.93|215.62|212.82|0
1651701730000|2022-05-04 22:02:10|215.62|212.82|215.62|212.82|215.68|212.88|215.62|212.82|0
1651701740000|2022-05-04 22:02:20|215.68|212.88|215.73|212.93|215.73|212.93|215.62|212.82|0
1651701750000|2022-05-04 22:02:30|215.68|212.88|215.57|212.77|215.68|212.88|215.51|212.71|0
1651701760000|2022-05-04 22:02:40|215.68|212.88|215.4|212.6|215.68|212.88|215.4|212.6|0
1651701770000|2022-05-04 22:02:50|215.57|212.77|215.4|212.6|215.57|212.77|215.35|212.55|0
1651701780000|2022-05-04 22:03:00|215.51|212.71|215.46|212.66|215.51|212.71|215.35|212.55|0
1651701790000|2022-05-04 22:03:10|215.51|212.71|215.35|212.55|215.51|212.71|215.35|212.55|0
1651701800000|2022-05-04 22:03:20|215.4|212.6|215.29|212.49|215.4|212.6|215.29|212.49|0
1651701810000|2022-05-04 22:03:30|215.13|212.33|215.51|212.71|215.51|212.71|215.07|212.27|0
1651701830000|2022-05-04 22:03:50|215.4|212.6|215.35|212.55|215.4|212.6|215.18|212.38|0
1651701840000|2022-05-04 22:04:00|215.18|212.38|215.07|212.27|215.18|212.38|215.07|212.27|0
1651701850000|2022-05-04 22:04:10|215.02|212.22|214.96|212.16|215.02|212.22|214.96|212.16|0
1651701860000|2022-05-04 22:04:20|214.9|212.1|214.96|212.16|215.02|212.22|214.85|212.05|0
1651701870000|2022-05-04 22:04:30|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1651701880000|2022-05-04 22:04:40|214.96|212.16|214.96|212.16|215.02|212.22|214.96|212.16|0
1651701890000|2022-05-04 22:04:50|215.02|212.22|215.02|212.22|215.02|212.22|214.96|212.16|0
1651701900000|2022-05-04 22:05:00|215.07|212.27|214.9|212.1|215.07|212.27|214.85|212.05|0
1651701910000|2022-05-04 22:05:10|215.01|212.21|215.01|212.21|215.01|212.21|215.01|212.21|0
1651701920000|2022-05-04 22:05:20|214.96|212.16|215.07|212.27|215.07|212.27|214.96|212.16|0
1651701930000|2022-05-04 22:05:30|215.18|212.38|215.24|212.44|215.24|212.44|215.18|212.38|0
1651701940000|2022-05-04 22:05:40|215.29|212.49|215.29|212.49|215.35|212.55|215.24|212.44|0
1651701950000|2022-05-04 22:05:50|215.35|212.55|215.29|212.49|215.4|212.6|215.29|212.49|0
1651701960000|2022-05-04 22:06:00|215.35|212.55|215.29|212.49|215.46|212.66|215.29|212.49|0
1651701970000|2022-05-04 22:06:10|215.35|212.55|215.35|212.55|215.35|212.55|215.29|212.49|0
1651701980000|2022-05-04 22:06:20|215.29|212.49|215.4|212.6|215.4|212.6|215.29|212.49|0
1651701990000|2022-05-04 22:06:30|215.18|212.38|215.18|212.38|215.24|212.44|215.18|212.38|0
1651702000000|2022-05-04 22:06:40|215.24|212.44|215.24|212.44|215.29|212.49|215.24|212.44|0
1651702010000|2022-05-04 22:06:50|215.29|212.49|215.24|212.44|215.29|212.49|215.24|212.44|0
1651702020000|2022-05-04 22:07:00|215.29|212.49|215.18|212.38|215.29|212.49|215.18|212.38|0
1651702030000|2022-05-04 22:07:10|215.24|212.44|215.18|212.38|215.24|212.44|215.18|212.38|0
1651702050000|2022-05-04 22:07:30|215.23|212.43|215.23|212.43|215.23|212.43|215.23|212.43|0
1651702060000|2022-05-04 22:07:40|215.29|212.49|215.18|212.38|215.29|212.49|215.18|212.38|0
1651702080000|2022-05-04 22:08:00|215.12|212.32|215.07|212.27|215.12|212.32|215.07|212.27|0
1651702090000|2022-05-04 22:08:10|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651702100000|2022-05-04 22:08:20|215.18|212.38|215.35|212.55|215.35|212.55|215.18|212.38|0
1651702110000|2022-05-04 22:08:30|215.4|212.6|215.18|212.38|215.4|212.6|215.18|212.38|0
1651702150000|2022-05-04 22:09:10|215.07|212.27|215.07|212.27|215.07|212.27|215.07|212.27|0
1651702160000|2022-05-04 22:09:20|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1651702170000|2022-05-04 22:09:30|215.07|212.27|215.07|212.27|215.07|212.27|215.07|212.27|0
1651702180000|2022-05-04 22:09:40|215.4|212.6|215.29|212.49|215.4|212.6|215.29|212.49|0
1651702190000|2022-05-04 22:09:50|215.18|212.38|215.07|212.27|215.18|212.38|215.07|212.27|0
1651702200000|2022-05-04 22:10:00|215.18|212.38|215.01|212.21|215.18|212.38|215.01|212.21|0
1651702210000|2022-05-04 22:10:10|214.95|212.15|215.06|212.26|215.06|212.26|214.95|212.15|0
1651702220000|2022-05-04 22:10:20|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651702240000|2022-05-04 22:10:40|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1651702250000|2022-05-04 22:10:50|215.06|212.26|215.06|212.26|215.06|212.26|214.95|212.15|0
1651702260000|2022-05-04 22:11:00|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1651702280000|2022-05-04 22:11:20|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651702290000|2022-05-04 22:11:30|214.9|212.1|214.84|212.04|214.9|212.1|214.84|212.04|0
1651702300000|2022-05-04 22:11:40|214.9|212.1|214.9|212.1|214.9|212.1|214.9|212.1|0
1651702310000|2022-05-04 22:11:50|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1651702320000|2022-05-04 22:12:00|215.01|212.21|214.95|212.15|215.01|212.21|214.95|212.15|0
1651702370000|2022-05-04 22:12:50|214.9|212.1|214.84|212.04|214.9|212.1|214.84|212.04|0
1651702380000|2022-05-04 22:13:00|214.73|211.93|214.73|211.93|214.73|211.93|214.73|211.93|0
1651702390000|2022-05-04 22:13:10|214.68|211.88|214.51|211.71|214.68|211.88|214.51|211.71|0
1651702400000|2022-05-04 22:13:20|214.62|211.82|214.51|211.71|214.62|211.82|214.51|211.71|0
1651702420000|2022-05-04 22:13:40|214.57|211.77|214.51|211.71|214.57|211.77|214.51|211.71|0
1651702430000|2022-05-04 22:13:50|214.57|211.77|214.51|211.71|214.57|211.77|214.51|211.71|0
1651702440000|2022-05-04 22:14:00|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1651702450000|2022-05-04 22:14:10|214.4|211.6|214.4|211.6|214.46|211.66|214.4|211.6|0
1651702460000|2022-05-04 22:14:20|214.46|211.66|214.4|211.6|214.46|211.66|214.4|211.6|0
1651702470000|2022-05-04 22:14:30|214.35|211.55|214.24|211.44|214.35|211.55|214.24|211.44|0
1651702480000|2022-05-04 22:14:40|214.18|211.38|213.96|211.16|214.18|211.38|213.96|211.16|0
1651702490000|2022-05-04 22:14:50|214.01|211.21|214.18|211.38|214.18|211.38|214.01|211.21|0
1651702500000|2022-05-04 22:15:00|214.24|211.44|214.07|211.27|214.24|211.44|214.07|211.27|0
1651702510000|2022-05-04 22:15:10|214.01|211.21|213.96|211.16|214.07|211.27|213.96|211.16|0
1651702520000|2022-05-04 22:15:20|214.07|211.27|214.01|211.21|214.07|211.27|214.01|211.21|0
1651702530000|2022-05-04 22:15:30|214.12|211.32|214.07|211.27|214.12|211.32|214.07|211.27|0
1651702540000|2022-05-04 22:15:40|214.01|211.21|214.01|211.21|214.01|211.21|214.01|211.21|0
1651702550000|2022-05-04 22:15:50|214.07|211.27|213.96|211.16|214.07|211.27|213.9|211.1|0
1651702560000|2022-05-04 22:16:00|213.85|211.05|213.74|210.94|213.85|211.05|213.74|210.94|0
1651702580000|2022-05-04 22:16:20|213.85|211.05|213.85|211.05|213.85|211.05|213.85|211.05|0
1651702590000|2022-05-04 22:16:30|213.96|211.16|213.96|211.16|213.96|211.16|213.96|211.16|0
1651702610000|2022-05-04 22:16:50|213.85|211.05|213.85|211.05|213.85|211.05|213.85|211.05|0
1651702620000|2022-05-04 22:17:00|213.63|210.83|213.85|211.05|213.85|211.05|213.63|210.83|0
1651702630000|2022-05-04 22:17:10|213.74|210.94|213.79|210.99|213.79|210.99|213.74|210.94|0
1651702640000|2022-05-04 22:17:20|213.74|210.94|213.74|210.94|213.85|211.05|213.74|210.94|0
1651702660000|2022-05-04 22:17:40|213.85|211.05|213.74|210.94|213.85|211.05|213.74|210.94|0
1651702670000|2022-05-04 22:17:50|213.79|210.99|213.73|210.93|213.79|210.99|213.73|210.93|0
1651702680000|2022-05-04 22:18:00|213.79|210.99|213.73|210.93|213.85|211.05|213.73|210.93|0
1651702690000|2022-05-04 22:18:10|213.79|210.99|213.62|210.82|213.79|210.99|213.62|210.82|0
1651702700000|2022-05-04 22:18:20|213.73|210.93|213.73|210.93|213.73|210.93|213.73|210.93|0
1651702710000|2022-05-04 22:18:30|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1651702730000|2022-05-04 22:18:50|213.51|210.71|213.57|210.77|213.57|210.77|213.51|210.71|0
1651702740000|2022-05-04 22:19:00|213.51|210.71|213.51|210.71|213.51|210.71|213.51|210.71|0
1651702760000|2022-05-04 22:19:20|213.4|210.6|213.4|210.6|213.4|210.6|213.4|210.6|0
1651702770000|2022-05-04 22:19:30|213.29|210.49|213.4|210.6|213.4|210.6|213.29|210.49|0
1651702780000|2022-05-04 22:19:40|213.35|210.55|213.35|210.55|213.35|210.55|213.29|210.49|0
1651702790000|2022-05-04 22:19:50|213.29|210.49|213.29|210.49|213.29|210.49|213.29|210.49|0
1651702800000|2022-05-04 22:20:00|213.18|210.38|213.18|210.38|213.29|210.49|213.18|210.38|0
1651702810000|2022-05-04 22:20:10|213.24|210.44|213.18|210.38|213.24|210.44|213.18|210.38|0
1651702820000|2022-05-04 22:20:20|213.29|210.49|213.35|210.55|213.35|210.55|213.29|210.49|0
1651702830000|2022-05-04 22:20:30|213.29|210.49|213.13|210.33|213.29|210.49|213.13|210.33|0
1651702840000|2022-05-04 22:20:40|213.07|210.27|213.07|210.27|213.07|210.27|213.07|210.27|0
1651702850000|2022-05-04 22:20:50|213.02|210.22|212.96|210.16|213.02|210.22|212.96|210.16|0
1651702860000|2022-05-04 22:21:00|213.07|210.27|213.07|210.27|213.07|210.27|213.07|210.27|0
1651702870000|2022-05-04 22:21:10|213.02|210.22|212.96|210.16|213.02|210.22|212.96|210.16|0
1651702880000|2022-05-04 22:21:20|213.02|210.22|212.96|210.16|213.02|210.22|212.96|210.16|0
1651702900000|2022-05-04 22:21:40|212.91|210.11|212.74|209.94|212.91|210.11|212.74|209.94|0
1651702930000|2022-05-04 22:22:10|212.8|210|212.85|210.05|212.85|210.05|212.8|210|0
1651702940000|2022-05-04 22:22:20|212.74|209.94|212.74|209.94|212.8|210|212.74|209.94|0
1651702960000|2022-05-04 22:22:40|212.69|209.89|212.63|209.83|212.74|209.94|212.63|209.83|0
1651702980000|2022-05-04 22:23:00|212.52|209.72|212.74|209.94|212.74|209.94|212.52|209.72|0
1651703000000|2022-05-04 22:23:20|212.8|210|212.85|210.05|212.85|210.05|212.8|210|0
1651703010000|2022-05-04 22:23:30|212.96|210.16|212.96|210.16|212.96|210.16|212.96|210.16|0
1651703020000|2022-05-04 22:23:40|212.85|210.05|212.96|210.16|212.96|210.16|212.85|210.05|0
1651703030000|2022-05-04 22:23:50|212.85|210.05|212.91|210.11|212.91|210.11|212.85|210.05|0
1651703040000|2022-05-04 22:24:00|212.85|210.05|212.8|210|212.91|210.11|212.8|210|0
1651703050000|2022-05-04 22:24:10|212.74|209.94|212.74|209.94|212.8|210|212.74|209.94|0
1651703060000|2022-05-04 22:24:20|212.8|210|212.74|209.94|212.8|210|212.74|209.94|0
1651703070000|2022-05-04 22:24:30|212.8|210|212.91|210.11|212.91|210.11|212.8|210|0
1651703080000|2022-05-04 22:24:40|212.85|210.05|212.96|210.16|212.96|210.16|212.85|210.05|0
1651703090000|2022-05-04 22:24:50|213.07|210.27|213.13|210.33|213.13|210.33|213.07|210.27|0
1651703100000|2022-05-04 22:25:00|213.18|210.38|213.07|210.27|213.24|210.44|213.07|210.27|0
1651703120000|2022-05-04 22:25:20|213.13|210.33|213.18|210.38|213.18|210.38|213.13|210.33|0
1651703130000|2022-05-04 22:25:30|213.13|210.33|213.24|210.44|213.24|210.44|213.13|210.33|0
1651703140000|2022-05-04 22:25:40|213.4|210.6|213.4|210.6|213.46|210.66|213.4|210.6|0
1651703160000|2022-05-04 22:26:00|213.46|210.66|213.4|210.6|213.51|210.71|213.4|210.6|0
1651703170000|2022-05-04 22:26:10|213.29|210.49|213.29|210.49|213.29|210.49|213.24|210.44|0
1651703180000|2022-05-04 22:26:20|213.35|210.55|213.4|210.6|213.4|210.6|213.29|210.49|0
1651703190000|2022-05-04 22:26:30|213.46|210.66|213.62|210.82|213.68|210.88|213.46|210.66|0
1651703200000|2022-05-04 22:26:40|213.51|210.71|213.51|210.71|213.51|210.71|213.51|210.71|0
1651703220000|2022-05-04 22:27:00|213.4|210.6|213.4|210.6|213.4|210.6|213.4|210.6|0
1651703230000|2022-05-04 22:27:10|213.29|210.49|213.29|210.49|213.29|210.49|213.29|210.49|0
1651703250000|2022-05-04 22:27:30|213.18|210.38|213.18|210.38|213.18|210.38|213.18|210.38|0
1651703260000|2022-05-04 22:27:40|213.07|210.27|213.18|210.38|213.18|210.38|213.07|210.27|0
1651703270000|2022-05-04 22:27:50|213.29|210.49|213.29|210.49|213.29|210.49|213.29|210.49|0
1651703280000|2022-05-04 22:28:00|213.4|210.6|213.4|210.6|213.4|210.6|213.4|210.6|0
1651703310000|2022-05-04 22:28:30|213.35|210.55|213.35|210.55|213.4|210.6|213.35|210.55|0
1651703320000|2022-05-04 22:28:40|213.51|210.71|213.51|210.71|213.51|210.71|213.51|210.71|0
1651703330000|2022-05-04 22:28:50|213.62|210.82|213.51|210.71|213.62|210.82|213.51|210.71|0
1651703380000|2022-05-04 22:29:40|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1651703390000|2022-05-04 22:29:50|213.51|210.71|213.51|210.71|213.51|210.71|213.51|210.71|0
1651703400000|2022-05-04 22:30:00|213.4|210.6|213.45|210.65|213.45|210.65|213.4|210.6|0
1651703410000|2022-05-04 22:30:10|213.4|210.6|213.51|210.71|213.51|210.71|213.4|210.6|0
1651703420000|2022-05-04 22:30:20|213.73|210.93|213.84|211.04|213.84|211.04|213.73|210.93|0
1651703430000|2022-05-04 22:30:30|213.95|211.15|214.17|211.37|214.17|211.37|213.95|211.15|0
1651703440000|2022-05-04 22:30:40|214.28|211.48|214.01|211.21|214.28|211.48|214.01|211.21|0
1651703450000|2022-05-04 22:30:50|213.95|211.15|213.95|211.15|214.06|211.26|213.95|211.15|0
1651703460000|2022-05-04 22:31:00|214.06|211.26|214.06|211.26|214.17|211.37|214.06|211.26|0
1651703470000|2022-05-04 22:31:10|214.17|211.37|214.17|211.37|214.17|211.37|214.17|211.37|0
1651703480000|2022-05-04 22:31:20|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651703490000|2022-05-04 22:31:30|214.17|211.37|214.17|211.37|214.17|211.37|214.17|211.37|0
1651703500000|2022-05-04 22:31:40|214.23|211.43|214.28|211.48|214.28|211.48|214.23|211.43|0
1651703510000|2022-05-04 22:31:50|214.17|211.37|214.06|211.26|214.17|211.37|214.06|211.26|0
1651703530000|2022-05-04 22:32:10|214|211.2|214.17|211.37|214.17|211.37|214|211.2|0
1651703560000|2022-05-04 22:32:40|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651703570000|2022-05-04 22:32:50|214.39|211.59|214.39|211.59|214.39|211.59|214.39|211.59|0
1651703590000|2022-05-04 22:33:10|214.28|211.48|214.28|211.48|214.33|211.53|214.28|211.48|0
1651703600000|2022-05-04 22:33:20|214.33|211.53|214.5|211.7|214.5|211.7|214.33|211.53|0
1651703610000|2022-05-04 22:33:30|214.39|211.59|214.61|211.81|214.61|211.81|214.39|211.59|0
1651703620000|2022-05-04 22:33:40|214.39|211.59|214.39|211.59|214.39|211.59|214.39|211.59|0
1651703650000|2022-05-04 22:34:10|214.44|211.64|214.5|211.7|214.5|211.7|214.44|211.64|0
1651703660000|2022-05-04 22:34:20|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651703670000|2022-05-04 22:34:30|214.72|211.92|214.83|212.03|214.83|212.03|214.72|211.92|0
1651703680000|2022-05-04 22:34:40|214.72|211.92|214.94|212.14|214.94|212.14|214.72|211.92|0
1651703690000|2022-05-04 22:34:50|214.83|212.03|214.72|211.92|214.83|212.03|214.72|211.92|0
1651703700000|2022-05-04 22:35:00|214.83|212.03|214.83|212.03|214.94|212.14|214.83|212.03|0
1651703710000|2022-05-04 22:35:10|214.89|212.09|214.94|212.14|214.94|212.14|214.83|212.03|0
1651703720000|2022-05-04 22:35:20|215.05|212.25|215.16|212.36|215.27|212.47|215.05|212.25|0
1651703730000|2022-05-04 22:35:30|215.05|212.25|215.05|212.25|215.05|212.25|214.83|212.03|0
1651703740000|2022-05-04 22:35:40|215.11|212.31|215.27|212.47|215.27|212.47|215.11|212.31|0
1651703750000|2022-05-04 22:35:50|215.38|212.58|215.49|212.69|215.49|212.69|215.38|212.58|0
1651703760000|2022-05-04 22:36:00|215.55|212.75|215.49|212.69|215.6|212.8|215.49|212.69|0
1651703770000|2022-05-04 22:36:10|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1651703780000|2022-05-04 22:36:20|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1651703790000|2022-05-04 22:36:30|215.38|212.58|215.38|212.58|215.49|212.69|215.38|212.58|0
1651703810000|2022-05-04 22:36:50|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1651703820000|2022-05-04 22:37:00|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1651703830000|2022-05-04 22:37:10|215.49|212.69|215.38|212.58|215.49|212.69|215.38|212.58|0
1651703840000|2022-05-04 22:37:20|215.49|212.69|215.38|212.58|215.49|212.69|215.38|212.58|0
1651703850000|2022-05-04 22:37:30|215.55|212.75|215.6|212.8|215.6|212.8|215.49|212.69|0
1651703890000|2022-05-04 22:38:10|215.49|212.69|215.6|212.8|215.6|212.8|215.49|212.69|0
1651703900000|2022-05-04 22:38:20|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1651703910000|2022-05-04 22:38:30|215.6|212.8|215.55|212.75|215.6|212.8|215.49|212.69|0
1651703920000|2022-05-04 22:38:40|215.6|212.8|215.93|213.13|216.05|213.25|215.6|212.8|0
1651703930000|2022-05-04 22:38:50|216.05|213.25|216.16|213.36|216.16|213.36|216.05|213.25|0
1651703940000|2022-05-04 22:39:00|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1651703960000|2022-05-04 22:39:20|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1651703970000|2022-05-04 22:39:30|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1651703980000|2022-05-04 22:39:40|215.99|213.19|215.93|213.13|215.99|213.19|215.93|213.13|0
1651703990000|2022-05-04 22:39:50|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1651704000000|2022-05-04 22:40:00|215.93|213.13|215.93|213.13|215.93|213.13|215.93|213.13|0
1651704020000|2022-05-04 22:40:20|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1651704050000|2022-05-04 22:40:50|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1651704060000|2022-05-04 22:41:00|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1651704070000|2022-05-04 22:41:10|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1651704080000|2022-05-04 22:41:20|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1651704090000|2022-05-04 22:41:30|216.38|213.58|216.38|213.58|216.44|213.64|216.38|213.58|0
1651704100000|2022-05-04 22:41:40|216.27|213.47|216.32|213.52|216.32|213.52|216.27|213.47|0
1651704110000|2022-05-04 22:41:50|216.27|213.47|216.38|213.58|216.38|213.58|216.27|213.47|0
1651704120000|2022-05-04 22:42:00|216.32|213.52|216.6|213.8|216.6|213.8|216.32|213.52|0
1651704140000|2022-05-04 22:42:20|216.82|214.02|216.82|214.02|216.82|214.02|216.82|214.02|0
1651704150000|2022-05-04 22:42:30|216.93|214.13|216.6|213.8|216.93|214.13|216.6|213.8|0
1651704160000|2022-05-04 22:42:40|216.71|213.91|216.93|214.13|216.93|214.13|216.6|213.8|0
1651704180000|2022-05-04 22:43:00|217.04|214.24|216.93|214.13|217.04|214.24|216.93|214.13|0
1651704190000|2022-05-04 22:43:10|216.82|214.02|216.77|213.97|216.82|214.02|216.77|213.97|0
1651704200000|2022-05-04 22:43:20|216.71|213.91|216.71|213.91|216.82|214.02|216.71|213.91|0
1651704210000|2022-05-04 22:43:30|216.6|213.8|216.6|213.8|216.6|213.8|216.55|213.75|0
1651704220000|2022-05-04 22:43:40|216.71|213.91|216.6|213.8|216.71|213.91|216.6|213.8|0
1651704240000|2022-05-04 22:44:00|216.49|213.69|216.66|213.86|216.66|213.86|216.49|213.69|0
1651704250000|2022-05-04 22:44:10|216.6|213.8|216.6|213.8|216.6|213.8|216.6|213.8|0
1651704260000|2022-05-04 22:44:20|216.71|213.91|216.6|213.8|216.71|213.91|216.6|213.8|0
1651704270000|2022-05-04 22:44:30|216.71|213.91|216.71|213.91|216.71|213.91|216.71|213.91|0
1651704280000|2022-05-04 22:44:40|216.82|214.02|216.82|214.02|216.82|214.02|216.82|214.02|0
1651704300000|2022-05-04 22:45:00|216.71|213.91|216.6|213.8|216.71|213.91|216.6|213.8|0
1651704310000|2022-05-04 22:45:10|216.71|213.91|216.71|213.91|216.71|213.91|216.71|213.91|0
1651704320000|2022-05-04 22:45:20|216.82|214.02|216.82|214.02|216.82|214.02|216.82|214.02|0
1651704330000|2022-05-04 22:45:30|216.77|213.97|216.71|213.91|216.77|213.97|216.71|213.91|0
1651704350000|2022-05-04 22:45:50|216.66|213.86|216.6|213.8|216.66|213.86|216.6|213.8|0
1651704360000|2022-05-04 22:46:00|216.49|213.69|216.49|213.69|216.49|213.69|216.49|213.69|0
1651704390000|2022-05-04 22:46:30|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651704400000|2022-05-04 22:46:40|216.43|213.63|216.37|213.57|216.49|213.69|216.37|213.57|0
1651704410000|2022-05-04 22:46:50|216.49|213.69|216.6|213.8|216.6|213.8|216.49|213.69|0
1651704420000|2022-05-04 22:47:00|216.65|213.85|216.65|213.85|216.71|213.91|216.65|213.85|0
1651704430000|2022-05-04 22:47:10|216.71|213.91|216.6|213.8|216.71|213.91|216.6|213.8|0
1651704440000|2022-05-04 22:47:20|216.49|213.69|216.49|213.69|216.49|213.69|216.49|213.69|0
1651704450000|2022-05-04 22:47:30|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651704460000|2022-05-04 22:47:40|216.49|213.69|216.48|213.68|216.49|213.69|216.43|213.63|0
1651704470000|2022-05-04 22:47:50|216.6|213.8|216.6|213.8|216.6|213.8|216.6|213.8|0
1651704490000|2022-05-04 22:48:10|216.71|213.91|216.6|213.8|216.71|213.91|216.6|213.8|0
1651704500000|2022-05-04 22:48:20|216.65|213.85|216.71|213.91|216.71|213.91|216.65|213.85|0
1651704520000|2022-05-04 22:48:40|216.76|213.96|216.76|213.96|216.76|213.96|216.76|213.96|0
1651704530000|2022-05-04 22:48:50|216.71|213.91|216.71|213.91|216.71|213.91|216.71|213.91|0
1651704540000|2022-05-04 22:49:00|216.6|213.8|216.6|213.8|216.6|213.8|216.6|213.8|0
1651704560000|2022-05-04 22:49:20|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1651704580000|2022-05-04 22:49:40|216.6|213.8|216.71|213.91|216.76|213.96|216.6|213.8|0
1651704600000|2022-05-04 22:50:00|216.59|213.79|216.54|213.74|216.59|213.79|216.54|213.74|0
1651704610000|2022-05-04 22:50:10|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1651704630000|2022-05-04 22:50:30|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651704640000|2022-05-04 22:50:40|216.43|213.63|216.37|213.57|216.43|213.63|216.37|213.57|0
1651704650000|2022-05-04 22:50:50|216.32|213.52|216.26|213.46|216.32|213.52|216.26|213.46|0
1651704660000|2022-05-04 22:51:00|216.37|213.57|216.54|213.74|216.54|213.74|216.37|213.57|0
1651704670000|2022-05-04 22:51:10|216.48|213.68|216.37|213.57|216.48|213.68|216.37|213.57|0
1651704720000|2022-05-04 22:52:00|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1651704730000|2022-05-04 22:52:10|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651704750000|2022-05-04 22:52:30|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1651704760000|2022-05-04 22:52:40|216.26|213.46|216.37|213.57|216.37|213.57|216.26|213.46|0
1651704790000|2022-05-04 22:53:10|216.26|213.46|216.37|213.57|216.37|213.57|216.26|213.46|0
1651704800000|2022-05-04 22:53:20|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651704810000|2022-05-04 22:53:30|216.32|213.52|216.48|213.68|216.48|213.68|216.26|213.46|0
1651704840000|2022-05-04 22:54:00|216.54|213.74|216.54|213.74|216.54|213.74|216.54|213.74|0
1651704850000|2022-05-04 22:54:10|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1651704870000|2022-05-04 22:54:30|216.54|213.74|216.59|213.79|216.59|213.79|216.54|213.74|0
1651704880000|2022-05-04 22:54:40|216.15|213.35|216.32|213.52|216.32|213.52|216.15|213.35|0
1651704890000|2022-05-04 22:54:50|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651704930000|2022-05-04 22:55:30|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1651704940000|2022-05-04 22:55:40|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651704950000|2022-05-04 22:55:50|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1651704960000|2022-05-04 22:56:00|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1651704990000|2022-05-04 22:56:30|215.92|213.12|216.09|213.29|216.15|213.35|215.92|213.12|0
1651705000000|2022-05-04 22:56:40|216.15|213.35|216.15|213.35|216.15|213.35|216.03|213.23|0
1651705020000|2022-05-04 22:57:00|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651705030000|2022-05-04 22:57:10|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651705050000|2022-05-04 22:57:30|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1651705060000|2022-05-04 22:57:40|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651705070000|2022-05-04 22:57:50|216.31|213.51|216.31|213.51|216.31|213.51|216.31|213.51|0
1651705080000|2022-05-04 22:58:00|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651705100000|2022-05-04 22:58:20|216.2|213.4|216.26|213.46|216.26|213.46|216.2|213.4|0
1651705120000|2022-05-04 22:58:40|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651705130000|2022-05-04 22:58:50|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651705140000|2022-05-04 22:59:00|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651705160000|2022-05-04 22:59:20|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1651705190000|2022-05-04 22:59:50|216.59|213.79|216.48|213.68|216.59|213.79|216.48|213.68|0
1651705200000|2022-05-04 23:00:00|216.37|213.57|216.26|213.46|216.37|213.57|216.26|213.46|0
1651705210000|2022-05-04 23:00:10|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651705220000|2022-05-04 23:00:20|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1651705240000|2022-05-04 23:00:40|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651705250000|2022-05-04 23:00:50|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1651705260000|2022-05-04 23:01:00|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651705280000|2022-05-04 23:01:20|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651705300000|2022-05-04 23:01:40|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651705360000|2022-05-04 23:02:40|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651705370000|2022-05-04 23:02:50|216.09|213.29|216.03|213.23|216.09|213.29|216.03|213.23|0
1651705400000|2022-05-04 23:03:20|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651705420000|2022-05-04 23:03:40|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1651705430000|2022-05-04 23:03:50|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651705440000|2022-05-04 23:04:00|215.92|213.12|215.92|213.12|215.92|213.12|215.92|213.12|0
1651705450000|2022-05-04 23:04:10|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1651705460000|2022-05-04 23:04:20|215.92|213.12|215.92|213.12|215.92|213.12|215.92|213.12|0
1651705480000|2022-05-04 23:04:40|215.81|213.01|216.14|213.34|216.14|213.34|215.75|212.95|0
1651705490000|2022-05-04 23:04:50|216.03|213.23|215.92|213.12|216.03|213.23|215.92|213.12|0
1651705520000|2022-05-04 23:05:20|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1651705530000|2022-05-04 23:05:30|215.92|213.12|215.92|213.12|215.92|213.12|215.92|213.12|0
1651705540000|2022-05-04 23:05:40|216.03|213.23|215.92|213.12|216.03|213.23|215.92|213.12|0
1651705550000|2022-05-04 23:05:50|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651705570000|2022-05-04 23:06:10|215.92|213.12|215.86|213.06|215.92|213.12|215.86|213.06|0
1651705590000|2022-05-04 23:06:30|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1651705680000|2022-05-04 23:08:00|215.75|212.95|215.7|212.9|215.75|212.95|215.7|212.9|0
1651705690000|2022-05-04 23:08:10|215.69|212.89|215.75|212.95|215.75|212.95|215.69|212.89|0
1651705700000|2022-05-04 23:08:20|215.69|212.89|215.75|212.95|215.81|213.01|215.69|212.89|0
1651705710000|2022-05-04 23:08:30|215.81|213.01|215.58|212.78|215.81|213.01|215.58|212.78|0
1651705730000|2022-05-04 23:08:50|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1651705740000|2022-05-04 23:09:00|215.58|212.78|215.58|212.78|215.58|212.78|215.58|212.78|0
1651705750000|2022-05-04 23:09:10|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651705780000|2022-05-04 23:09:40|215.58|212.78|215.69|212.89|215.69|212.89|215.58|212.78|0
1651705800000|2022-05-04 23:10:00|215.58|212.78|215.58|212.78|215.58|212.78|215.58|212.78|0
1651705810000|2022-05-04 23:10:10|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651705820000|2022-05-04 23:10:20|215.64|212.84|215.69|212.89|215.69|212.89|215.64|212.84|0
1651705830000|2022-05-04 23:10:30|215.58|212.78|215.58|212.78|215.58|212.78|215.58|212.78|0
1651705850000|2022-05-04 23:10:50|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1651705880000|2022-05-04 23:11:20|215.36|212.56|215.36|212.56|215.42|212.62|215.36|212.56|0
1651705900000|2022-05-04 23:11:40|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1651705930000|2022-05-04 23:12:10|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1651705940000|2022-05-04 23:12:20|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1651705950000|2022-05-04 23:12:30|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1651705970000|2022-05-04 23:12:50|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1651705980000|2022-05-04 23:13:00|215.31|212.51|215.31|212.51|215.31|212.51|215.31|212.51|0
1651705990000|2022-05-04 23:13:10|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1651706000000|2022-05-04 23:13:20|215.42|212.62|215.47|212.67|215.47|212.67|215.42|212.62|0
1651706030000|2022-05-04 23:13:50|215.42|212.62|215.47|212.67|215.47|212.67|215.42|212.62|0
1651706040000|2022-05-04 23:14:00|215.58|212.78|215.47|212.67|215.58|212.78|215.47|212.67|0
1651706060000|2022-05-04 23:14:20|215.42|212.62|215.47|212.67|215.53|212.73|215.42|212.62|0
1651706080000|2022-05-04 23:14:40|215.36|212.56|215.58|212.78|215.58|212.78|215.36|212.56|0
1651706110000|2022-05-04 23:15:10|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651706120000|2022-05-04 23:15:20|215.8|213|215.47|212.67|215.8|213|215.47|212.67|0
1651706130000|2022-05-04 23:15:30|215.58|212.78|215.58|212.78|215.58|212.78|215.58|212.78|0
1651706140000|2022-05-04 23:15:40|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1651706150000|2022-05-04 23:15:50|215.58|212.78|215.58|212.78|215.58|212.78|215.58|212.78|0
1651706160000|2022-05-04 23:16:00|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651706170000|2022-05-04 23:16:10|215.8|213|215.91|213.11|215.91|213.11|215.75|212.95|0
1651706180000|2022-05-04 23:16:20|215.86|213.06|215.91|213.11|215.91|213.11|215.8|213|0
1651706190000|2022-05-04 23:16:30|215.86|213.06|215.91|213.11|215.91|213.11|215.8|213|0
1651706200000|2022-05-04 23:16:40|215.86|213.06|215.8|213|215.86|213.06|215.8|213|0
1651706250000|2022-05-04 23:17:30|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651706310000|2022-05-04 23:18:30|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651706320000|2022-05-04 23:18:40|215.8|213|215.8|213|215.8|213|215.8|213|0
1651706370000|2022-05-04 23:19:30|215.69|212.89|215.75|212.95|215.75|212.95|215.69|212.89|0
1651706380000|2022-05-04 23:19:40|215.8|213|215.8|213|215.8|213|215.8|213|0
1651706400000|2022-05-04 23:20:00|215.69|212.89|215.8|213|215.8|213|215.69|212.89|0
1651706460000|2022-05-04 23:21:00|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651706490000|2022-05-04 23:21:30|215.97|213.17|216.02|213.22|216.02|213.22|215.97|213.17|0
1651706520000|2022-05-04 23:22:00|216.13|213.33|216.13|213.33|216.13|213.33|216.02|213.22|0
1651706540000|2022-05-04 23:22:20|216.24|213.44|216.13|213.33|216.24|213.44|216.13|213.33|0
1651706550000|2022-05-04 23:22:30|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1651706560000|2022-05-04 23:22:40|216.13|213.33|216.24|213.44|216.24|213.44|216.13|213.33|0
1651706570000|2022-05-04 23:22:50|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1651706580000|2022-05-04 23:23:00|216.24|213.44|216.35|213.55|216.35|213.55|216.24|213.44|0
1651706590000|2022-05-04 23:23:10|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651706600000|2022-05-04 23:23:20|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651706610000|2022-05-04 23:23:30|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1651706620000|2022-05-04 23:23:40|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651706650000|2022-05-04 23:24:10|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1651706660000|2022-05-04 23:24:20|216.13|213.33|216.13|213.33|216.13|213.33|216.08|213.28|0
1651706700000|2022-05-04 23:25:00|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651706730000|2022-05-04 23:25:30|216.35|213.55|216.24|213.44|216.35|213.55|216.24|213.44|0
1651706760000|2022-05-04 23:26:00|216.35|213.55|216.35|213.55|216.35|213.55|216.35|213.55|0
1651706780000|2022-05-04 23:26:20|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651706790000|2022-05-04 23:26:30|216.35|213.55|216.24|213.44|216.35|213.55|216.24|213.44|0
1651706820000|2022-05-04 23:27:00|216.13|213.33|216.13|213.33|216.13|213.33|216.02|213.22|0
1651706850000|2022-05-04 23:27:30|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651706870000|2022-05-04 23:27:50|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1651706880000|2022-05-04 23:28:00|216.35|213.55|216.24|213.44|216.35|213.55|216.18|213.38|0
1651706900000|2022-05-04 23:28:20|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651706910000|2022-05-04 23:28:30|216.07|213.27|216.07|213.27|216.07|213.27|216.02|213.22|0
1651706920000|2022-05-04 23:28:40|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651706950000|2022-05-04 23:29:10|216.18|213.38|216.13|213.33|216.18|213.38|216.13|213.33|0
1651706960000|2022-05-04 23:29:20|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651706970000|2022-05-04 23:29:30|216.18|213.38|216.24|213.44|216.24|213.44|216.18|213.38|0
1651707000000|2022-05-04 23:30:00|216.13|213.33|216.13|213.33|216.18|213.38|216.13|213.33|0
1651707010000|2022-05-04 23:30:10|216.18|213.38|216.13|213.33|216.18|213.38|216.13|213.33|0
1651707020000|2022-05-04 23:30:20|216.18|213.38|216.18|213.38|216.18|213.38|216.13|213.33|0
1651707030000|2022-05-04 23:30:30|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651707060000|2022-05-04 23:31:00|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651707090000|2022-05-04 23:31:30|216.35|213.55|216.35|213.55|216.35|213.55|216.35|213.55|0
1651707140000|2022-05-04 23:32:20|216.29|213.49|216.29|213.49|216.29|213.49|216.29|213.49|0
1651707150000|2022-05-04 23:32:30|216.35|213.55|216.35|213.55|216.35|213.55|216.35|213.55|0
1651707200000|2022-05-04 23:33:20|216.57|213.77|216.57|213.77|216.57|213.77|216.57|213.77|0
1651707210000|2022-05-04 23:33:30|216.68|213.88|216.68|213.88|216.68|213.88|216.68|213.88|0
1651707250000|2022-05-04 23:34:10|216.57|213.77|216.57|213.77|216.57|213.77|216.57|213.77|0
1651707280000|2022-05-04 23:34:40|216.51|213.71|216.51|213.71|216.51|213.71|216.51|213.71|0
1651707290000|2022-05-04 23:34:50|216.57|213.77|216.57|213.77|216.57|213.77|216.57|213.77|0
1651707300000|2022-05-04 23:35:00|216.46|213.66|216.46|213.66|216.51|213.71|216.46|213.66|0
1651707340000|2022-05-04 23:35:40|216.34|213.54|216.23|213.43|216.34|213.54|216.23|213.43|0
1651707350000|2022-05-04 23:35:50|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1651707360000|2022-05-04 23:36:00|216.4|213.6|216.4|213.6|216.4|213.6|216.4|213.6|0
1651707370000|2022-05-04 23:36:10|216.34|213.54|216.07|213.27|216.34|213.54|216.07|213.27|0
1651707380000|2022-05-04 23:36:20|216.01|213.21|216.12|213.32|216.12|213.32|216.01|213.21|0
1651707410000|2022-05-04 23:36:50|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1651707420000|2022-05-04 23:37:00|216.46|213.66|216.68|213.88|216.68|213.88|216.46|213.66|0
1651707430000|2022-05-04 23:37:10|216.57|213.77|216.57|213.77|216.57|213.77|216.46|213.66|0
1651707450000|2022-05-04 23:37:30|216.68|213.88|216.68|213.88|216.68|213.88|216.68|213.88|0
1651707460000|2022-05-04 23:37:40|216.74|213.94|216.9|214.1|216.9|214.1|216.68|213.88|0
1651707470000|2022-05-04 23:37:50|217.01|214.21|217.01|214.21|217.01|214.21|216.9|214.1|0
1651707480000|2022-05-04 23:38:00|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1651707490000|2022-05-04 23:38:10|216.68|213.88|216.68|213.88|216.68|213.88|216.68|213.88|0
1651707500000|2022-05-04 23:38:20|216.9|214.1|216.79|213.99|216.9|214.1|216.79|213.99|0
1651707510000|2022-05-04 23:38:30|216.85|214.05|216.9|214.1|216.9|214.1|216.85|214.05|0
1651707540000|2022-05-04 23:39:00|217.01|214.21|217.12|214.32|217.12|214.32|217.01|214.21|0
1651707570000|2022-05-04 23:39:30|216.96|214.16|217.01|214.21|217.01|214.21|216.96|214.16|0
1651707610000|2022-05-04 23:40:10|217.12|214.32|217.12|214.32|217.12|214.32|217.12|214.32|0
1651707620000|2022-05-04 23:40:20|217.01|214.21|216.68|213.88|217.01|214.21|216.68|213.88|0
1651707630000|2022-05-04 23:40:30|216.56|213.76|216.45|213.65|216.56|213.76|216.45|213.65|0
1651707640000|2022-05-04 23:40:40|216.56|213.76|216.79|213.99|216.79|213.99|216.56|213.76|0
1651707650000|2022-05-04 23:40:50|216.9|214.1|217.01|214.21|217.01|214.21|216.79|213.99|0
1651707660000|2022-05-04 23:41:00|216.9|214.1|216.79|213.99|216.9|214.1|216.79|213.99|0
1651707670000|2022-05-04 23:41:10|216.73|213.93|216.79|213.99|216.79|213.99|216.73|213.93|0
1651707690000|2022-05-04 23:41:30|216.68|213.88|216.56|213.76|216.68|213.88|216.56|213.76|0
1651707730000|2022-05-04 23:42:10|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1651707740000|2022-05-04 23:42:20|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651707750000|2022-05-04 23:42:30|216.67|213.87|216.67|213.87|216.67|213.87|216.67|213.87|0
1651707760000|2022-05-04 23:42:40|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651707790000|2022-05-04 23:43:10|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1651707820000|2022-05-04 23:43:40|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651707830000|2022-05-04 23:43:50|216.67|213.87|216.56|213.76|216.67|213.87|216.56|213.76|0
1651707840000|2022-05-04 23:44:00|216.62|213.82|216.56|213.76|216.62|213.82|216.56|213.76|0
1651707850000|2022-05-04 23:44:10|216.62|213.82|216.56|213.76|216.62|213.82|216.56|213.76|0
1651707880000|2022-05-04 23:44:40|216.62|213.82|216.56|213.76|216.62|213.82|216.56|213.76|0
1651707930000|2022-05-04 23:45:30|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1651707940000|2022-05-04 23:45:40|216.56|213.76|216.62|213.82|216.62|213.82|216.56|213.76|0
1651707950000|2022-05-04 23:45:50|216.67|213.87|216.62|213.82|216.67|213.87|216.62|213.82|0
1651707960000|2022-05-04 23:46:00|216.67|213.87|216.67|213.87|216.67|213.87|216.67|213.87|0
1651708000000|2022-05-04 23:46:40|216.78|213.98|216.67|213.87|216.78|213.98|216.67|213.87|0
1651708030000|2022-05-04 23:47:10|216.73|213.93|216.67|213.87|216.73|213.93|216.67|213.87|0
1651708040000|2022-05-04 23:47:20|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651708050000|2022-05-04 23:47:30|216.51|213.71|216.45|213.65|216.51|213.71|216.45|213.65|0
1651708080000|2022-05-04 23:48:00|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651708110000|2022-05-04 23:48:30|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1651708120000|2022-05-04 23:48:40|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651708140000|2022-05-04 23:49:00|216.67|213.87|216.78|213.98|216.78|213.98|216.67|213.87|0
1651708180000|2022-05-04 23:49:40|216.67|213.87|216.67|213.87|216.67|213.87|216.67|213.87|0
1651708190000|2022-05-04 23:49:50|216.73|213.93|216.73|213.93|216.73|213.93|216.73|213.93|0
1651708200000|2022-05-04 23:50:00|216.67|213.87|216.45|213.65|216.67|213.87|216.45|213.65|0
1651708210000|2022-05-04 23:50:10|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1651708220000|2022-05-04 23:50:20|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1651708230000|2022-05-04 23:50:30|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651708240000|2022-05-04 23:50:40|216.17|213.37|216|213.2|216.17|213.37|216|213.2|0
1651708250000|2022-05-04 23:50:50|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651708260000|2022-05-04 23:51:00|216|213.2|215.89|213.09|216|213.2|215.89|213.09|0
1651708290000|2022-05-04 23:51:30|216|213.2|216|213.2|216|213.2|216|213.2|0
1651708320000|2022-05-04 23:52:00|216.11|213.31|216.33|213.53|216.33|213.53|216.11|213.31|0
1651708330000|2022-05-04 23:52:10|216.28|213.48|216.11|213.31|216.28|213.48|216.11|213.31|0
1651708340000|2022-05-04 23:52:20|216.22|213.42|216.11|213.31|216.22|213.42|216.11|213.31|0
1651708350000|2022-05-04 23:52:30|216.22|213.42|216.22|213.42|216.22|213.42|216.17|213.37|0
1651708360000|2022-05-04 23:52:40|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651708370000|2022-05-04 23:52:50|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1651708380000|2022-05-04 23:53:00|216.22|213.42|216.28|213.48|216.28|213.48|216.22|213.42|0
1651708390000|2022-05-04 23:53:10|216.33|213.53|216.11|213.31|216.33|213.53|216.11|213.31|0
1651708400000|2022-05-04 23:53:20|216|213.2|216|213.2|216|213.2|216|213.2|0
1651708410000|2022-05-04 23:53:30|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651708420000|2022-05-04 23:53:40|216|213.2|216|213.2|216|213.2|216|213.2|0
1651708440000|2022-05-04 23:54:00|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1651708500000|2022-05-04 23:55:00|216|213.2|216|213.2|216.06|213.26|216|213.2|0
1651708510000|2022-05-04 23:55:10|216.11|213.31|216|213.2|216.11|213.31|216|213.2|0
1651708520000|2022-05-04 23:55:20|216.06|213.26|216|213.2|216.06|213.26|216|213.2|0
1651708530000|2022-05-04 23:55:30|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651708580000|2022-05-04 23:56:20|216|213.2|215.89|213.09|216|213.2|215.89|213.09|0
1651708600000|2022-05-04 23:56:40|215.95|213.15|215.89|213.09|216|213.2|215.89|213.09|0
1651708620000|2022-05-04 23:57:00|216|213.2|216|213.2|216|213.2|216|213.2|0
1651708640000|2022-05-04 23:57:20|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1651708650000|2022-05-04 23:57:30|215.89|213.09|215.78|212.98|215.89|213.09|215.78|212.98|0
1651708660000|2022-05-04 23:57:40|215.89|213.09|215.94|213.14|215.94|213.14|215.89|213.09|0
1651708680000|2022-05-04 23:58:00|216|213.2|216|213.2|216.06|213.26|216|213.2|0
1651708710000|2022-05-04 23:58:30|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651708740000|2022-05-04 23:59:00|216.17|213.37|216.22|213.42|216.22|213.42|216.17|213.37|0
1651708750000|2022-05-04 23:59:10|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651708760000|2022-05-04 23:59:20|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1651708770000|2022-05-04 23:59:30|216.22|213.42|216|213.2|216.22|213.42|216|213.2|0
1651708780000|2022-05-04 23:59:40|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651708800000|2022-05-05 00:00:00|216|213.2|216|213.2|216.11|213.31|216|213.2|0
1651708810000|2022-05-05 00:00:10|215.89|213.09|215.77|212.97|215.89|213.09|215.66|212.86|0
1651708820000|2022-05-05 00:00:20|215.89|213.09|215.83|213.03|215.89|213.09|215.83|213.03|0
1651708830000|2022-05-05 00:00:30|215.77|212.97|215.77|212.97|215.77|212.97|215.77|212.97|0
1651708850000|2022-05-05 00:00:50|216|213.2|216|213.2|216|213.2|216|213.2|0
1651708860000|2022-05-05 00:01:00|216.05|213.25|216|213.2|216.05|213.25|216|213.2|0
1651708880000|2022-05-05 00:01:20|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651708900000|2022-05-05 00:01:40|216|213.2|216|213.2|216|213.2|216|213.2|0
1651708910000|2022-05-05 00:01:50|216.05|213.25|216.22|213.42|216.22|213.42|216.05|213.25|0
1651708920000|2022-05-05 00:02:00|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651708930000|2022-05-05 00:02:10|216.22|213.42|216.22|213.42|216.22|213.42|216.11|213.31|0
1651708940000|2022-05-05 00:02:20|216|213.2|216|213.2|216|213.2|216|213.2|0
1651708950000|2022-05-05 00:02:30|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1651708960000|2022-05-05 00:02:40|216|213.2|216|213.2|216|213.2|216|213.2|0
1651708970000|2022-05-05 00:02:50|215.94|213.14|215.99|213.19|215.99|213.19|215.94|213.14|0
1651708990000|2022-05-05 00:03:10|215.94|213.14|215.99|213.19|215.99|213.19|215.94|213.14|0
1651709000000|2022-05-05 00:03:20|215.88|213.08|215.88|213.08|215.88|213.08|215.88|213.08|0
1651709010000|2022-05-05 00:03:30|215.77|212.97|215.77|212.97|215.77|212.97|215.77|212.97|0
1651709020000|2022-05-05 00:03:40|215.66|212.86|215.66|212.86|215.66|212.86|215.66|212.86|0
1651709030000|2022-05-05 00:03:50|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651709040000|2022-05-05 00:04:00|215.66|212.86|215.55|212.75|215.66|212.86|215.55|212.75|0
1651709060000|2022-05-05 00:04:20|215.66|212.86|215.66|212.86|215.66|212.86|215.66|212.86|0
1651709070000|2022-05-05 00:04:30|215.77|212.97|215.88|213.08|215.88|213.08|215.77|212.97|0
1651709080000|2022-05-05 00:04:40|215.77|212.97|215.77|212.97|215.77|212.97|215.77|212.97|0
1651709090000|2022-05-05 00:04:50|215.88|213.08|215.99|213.19|215.99|213.19|215.88|213.08|0
1651709100000|2022-05-05 00:05:00|215.88|213.08|215.88|213.08|215.88|213.08|215.83|213.03|0
1651709120000|2022-05-05 00:05:20|216.1|213.3|216.22|213.42|216.22|213.42|216.1|213.3|0
1651709130000|2022-05-05 00:05:30|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1651709140000|2022-05-05 00:05:40|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1651709150000|2022-05-05 00:05:50|216.1|213.3|216.22|213.42|216.22|213.42|216.1|213.3|0
1651709160000|2022-05-05 00:06:00|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1651709170000|2022-05-05 00:06:10|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1651709180000|2022-05-05 00:06:20|216.55|213.75|216.55|213.75|216.55|213.75|216.55|213.75|0
1651709190000|2022-05-05 00:06:30|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1651709200000|2022-05-05 00:06:40|216.33|213.53|216.38|213.58|216.38|213.58|216.33|213.53|0
1651709210000|2022-05-05 00:06:50|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1651709220000|2022-05-05 00:07:00|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1651709240000|2022-05-05 00:07:20|216.55|213.75|216.55|213.75|216.55|213.75|216.55|213.75|0
1651709250000|2022-05-05 00:07:30|216.66|213.86|216.66|213.86|216.66|213.86|216.66|213.86|0
1651709270000|2022-05-05 00:07:50|216.55|213.75|216.44|213.64|216.55|213.75|216.44|213.64|0
1651709280000|2022-05-05 00:08:00|216.38|213.58|216.38|213.58|216.44|213.64|216.38|213.58|0
1651709290000|2022-05-05 00:08:10|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1651709310000|2022-05-05 00:08:30|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1651709330000|2022-05-05 00:08:50|216.27|213.47|216.32|213.52|216.32|213.52|216.27|213.47|0
1651709340000|2022-05-05 00:09:00|216.21|213.41|216.21|213.41|216.27|213.47|216.21|213.41|0
1651709360000|2022-05-05 00:09:20|216.27|213.47|216.21|213.41|216.27|213.47|216.21|213.41|0
1651709370000|2022-05-05 00:09:30|216.27|213.47|216.21|213.41|216.27|213.47|216.21|213.41|0
1651709410000|2022-05-05 00:10:10|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1651709420000|2022-05-05 00:10:20|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1651709450000|2022-05-05 00:10:50|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1651709460000|2022-05-05 00:11:00|216.05|213.25|215.99|213.19|216.05|213.25|215.99|213.19|0
1651709480000|2022-05-05 00:11:20|216.1|213.3|216.1|213.3|216.1|213.3|216.1|213.3|0
1651709500000|2022-05-05 00:11:40|216.05|213.25|216.1|213.3|216.1|213.3|216.05|213.25|0
1651709540000|2022-05-05 00:12:20|215.99|213.19|215.99|213.19|215.99|213.19|215.99|213.19|0
1651709550000|2022-05-05 00:12:30|215.94|213.14|215.88|213.08|215.94|213.14|215.88|213.08|0
1651709560000|2022-05-05 00:12:40|215.99|213.19|215.99|213.19|215.99|213.19|215.99|213.19|0
1651709570000|2022-05-05 00:12:50|215.94|213.14|215.99|213.19|215.99|213.19|215.94|213.14|0
1651709580000|2022-05-05 00:13:00|216.1|213.3|216.1|213.3|216.1|213.3|216.1|213.3|0
1651709610000|2022-05-05 00:13:30|216.21|213.41|216.32|213.52|216.32|213.52|216.21|213.41|0
1651709620000|2022-05-05 00:13:40|216.54|213.74|216.54|213.74|216.54|213.74|216.54|213.74|0
1651709630000|2022-05-05 00:13:50|216.6|213.8|216.6|213.8|216.6|213.8|216.6|213.8|0
1651709640000|2022-05-05 00:14:00|216.66|213.86|216.54|213.74|216.66|213.86|216.54|213.74|0
1651709650000|2022-05-05 00:14:10|216.6|213.8|216.54|213.74|216.66|213.86|216.54|213.74|0
1651709660000|2022-05-05 00:14:20|216.43|213.63|216.43|213.63|216.43|213.63|216.43|213.63|0
1651709680000|2022-05-05 00:14:40|216.49|213.69|216.43|213.63|216.49|213.69|216.43|213.63|0
1651709690000|2022-05-05 00:14:50|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1651709700000|2022-05-05 00:15:00|216.43|213.63|216.43|213.63|216.54|213.74|216.43|213.63|0
1651709710000|2022-05-05 00:15:10|216.49|213.69|216.21|213.41|216.49|213.69|216.21|213.41|0
1651709720000|2022-05-05 00:15:20|216.27|213.47|216.38|213.58|216.38|213.58|216.21|213.41|0
1651709730000|2022-05-05 00:15:30|216.32|213.52|216.43|213.63|216.43|213.63|216.32|213.52|0
1651709750000|2022-05-05 00:15:50|216.54|213.74|216.54|213.74|216.54|213.74|216.54|213.74|0
1651709760000|2022-05-05 00:16:00|216.43|213.63|216.32|213.52|216.43|213.63|216.32|213.52|0
1651709770000|2022-05-05 00:16:10|216.38|213.58|216.38|213.58|216.38|213.58|216.32|213.52|0
1651709780000|2022-05-05 00:16:20|216.32|213.52|216.21|213.41|216.32|213.52|216.21|213.41|0
1651709790000|2022-05-05 00:16:30|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1651709800000|2022-05-05 00:16:40|216.54|213.74|216.54|213.74|216.54|213.74|216.54|213.74|0
1651709810000|2022-05-05 00:16:50|216.38|213.58|216.43|213.63|216.43|213.63|216.32|213.52|0
1651709820000|2022-05-05 00:17:00|216.38|213.58|216.43|213.63|216.43|213.63|216.38|213.58|0
1651709830000|2022-05-05 00:17:10|216.32|213.52|216.38|213.58|216.38|213.58|216.27|213.47|0
1651709840000|2022-05-05 00:17:20|216.43|213.63|216.54|213.74|216.54|213.74|216.43|213.63|0
1651709850000|2022-05-05 00:17:30|216.43|213.63|216.32|213.52|216.43|213.63|216.32|213.52|0
1651709870000|2022-05-05 00:17:50|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1651709880000|2022-05-05 00:18:00|216.27|213.47|216.27|213.47|216.32|213.52|216.27|213.47|0
1651709890000|2022-05-05 00:18:10|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1651709910000|2022-05-05 00:18:30|216.43|213.63|216.27|213.47|216.43|213.63|216.21|213.41|0
1651709920000|2022-05-05 00:18:40|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1651709960000|2022-05-05 00:19:20|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1651709970000|2022-05-05 00:19:30|216.15|213.35|216.1|213.3|216.15|213.35|216.1|213.3|0
1651709980000|2022-05-05 00:19:40|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1651709990000|2022-05-05 00:19:50|215.98|213.18|215.98|213.18|216.04|213.24|215.98|213.18|0
1651710000000|2022-05-05 00:20:00|216.1|213.3|216.1|213.3|216.15|213.35|215.98|213.18|0
1651710010000|2022-05-05 00:20:10|216.15|213.35|216.21|213.41|216.21|213.41|216.15|213.35|0
1651710020000|2022-05-05 00:20:20|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651710030000|2022-05-05 00:20:30|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1651710060000|2022-05-05 00:21:00|216.1|213.3|216.1|213.3|216.15|213.35|216.1|213.3|0
1651710070000|2022-05-05 00:21:10|216.04|213.24|215.98|213.18|216.04|213.24|215.98|213.18|0
1651710080000|2022-05-05 00:21:20|215.87|213.07|215.87|213.07|215.87|213.07|215.87|213.07|0
1651710090000|2022-05-05 00:21:30|215.76|212.96|215.54|212.74|215.76|212.96|215.54|212.74|0
1651710100000|2022-05-05 00:21:40|215.43|212.63|215.32|212.52|215.43|212.63|215.32|212.52|0
1651710110000|2022-05-05 00:21:50|215.21|212.41|215.32|212.52|215.32|212.52|215.21|212.41|0
1651710120000|2022-05-05 00:22:00|215.43|212.63|215.32|212.52|215.43|212.63|215.32|212.52|0
1651710130000|2022-05-05 00:22:10|215.38|212.58|215.54|212.74|215.6|212.8|215.38|212.58|0
1651710140000|2022-05-05 00:22:20|215.43|212.63|215.54|212.74|215.54|212.74|215.43|212.63|0
1651710150000|2022-05-05 00:22:30|215.43|212.63|215.32|212.52|215.43|212.63|215.32|212.52|0
1651710160000|2022-05-05 00:22:40|215.21|212.41|215.1|212.3|215.21|212.41|215.1|212.3|0
1651710170000|2022-05-05 00:22:50|214.98|212.18|214.87|212.07|214.98|212.18|214.87|212.07|0
1651710180000|2022-05-05 00:23:00|214.6|211.8|213.99|211.19|214.65|211.85|213.99|211.19|0
1651710190000|2022-05-05 00:23:10|214.32|211.52|214.1|211.3|214.32|211.52|214.1|211.3|0
1651710200000|2022-05-05 00:23:20|213.88|211.08|213.88|211.08|213.88|211.08|213.83|211.03|0
1651710210000|2022-05-05 00:23:30|213.94|211.14|213.99|211.19|213.99|211.19|213.94|211.14|0
1651710220000|2022-05-05 00:23:40|213.88|211.08|213.94|211.14|213.99|211.19|213.88|211.08|0
1651710230000|2022-05-05 00:23:50|213.77|210.97|213.77|210.97|213.83|211.03|213.77|210.97|0
1651710240000|2022-05-05 00:24:00|213.66|210.86|213.77|210.97|213.77|210.97|213.66|210.86|0
1651710250000|2022-05-05 00:24:10|213.83|211.03|213.88|211.08|213.88|211.08|213.83|211.03|0
1651710260000|2022-05-05 00:24:20|213.99|211.19|214.1|211.3|214.1|211.3|213.99|211.19|0
1651710270000|2022-05-05 00:24:30|214.21|211.41|214.1|211.3|214.21|211.41|214.1|211.3|0
1651710280000|2022-05-05 00:24:40|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1651710290000|2022-05-05 00:24:50|214.43|211.63|214.54|211.74|214.54|211.74|214.43|211.63|0
1651710300000|2022-05-05 00:25:00|214.43|211.63|214.43|211.63|214.43|211.63|214.43|211.63|0
1651710310000|2022-05-05 00:25:10|214.38|211.58|214.38|211.58|214.38|211.58|214.38|211.58|0
1651710320000|2022-05-05 00:25:20|214.32|211.52|214.32|211.52|214.32|211.52|214.27|211.47|0
1651710330000|2022-05-05 00:25:30|214.21|211.41|214.21|211.41|214.21|211.41|214.1|211.3|0
1651710350000|2022-05-05 00:25:50|214.32|211.52|214.32|211.52|214.32|211.52|214.32|211.52|0
1651710360000|2022-05-05 00:26:00|214.27|211.47|214.32|211.52|214.32|211.52|214.27|211.47|0
1651710370000|2022-05-05 00:26:10|214.43|211.63|214.43|211.63|214.43|211.63|214.43|211.63|0
1651710390000|2022-05-05 00:26:30|214.65|211.85|214.54|211.74|214.65|211.85|214.54|211.74|0
1651710400000|2022-05-05 00:26:40|214.6|211.8|214.6|211.8|214.65|211.85|214.6|211.8|0
1651710410000|2022-05-05 00:26:50|214.65|211.85|214.65|211.85|214.65|211.85|214.54|211.74|0
1651710430000|2022-05-05 00:27:10|214.54|211.74|214.43|211.63|214.6|211.8|214.43|211.63|0
1651710450000|2022-05-05 00:27:30|214.54|211.74|214.54|211.74|214.54|211.74|214.54|211.74|0
1651710460000|2022-05-05 00:27:40|214.65|211.85|214.65|211.85|214.65|211.85|214.65|211.85|0
1651710470000|2022-05-05 00:27:50|214.71|211.91|214.76|211.96|214.76|211.96|214.71|211.91|0
1651710480000|2022-05-05 00:28:00|214.65|211.85|214.76|211.96|214.76|211.96|214.65|211.85|0
1651710500000|2022-05-05 00:28:20|214.71|211.91|214.76|211.96|214.76|211.96|214.71|211.91|0
1651710510000|2022-05-05 00:28:30|214.87|212.07|214.87|212.07|214.87|212.07|214.87|212.07|0
1651710520000|2022-05-05 00:28:40|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651710530000|2022-05-05 00:28:50|215.04|212.24|215.04|212.24|215.04|212.24|215.04|212.24|0
1651710540000|2022-05-05 00:29:00|214.98|212.18|215.09|212.29|215.15|212.35|214.98|212.18|0
1651710560000|2022-05-05 00:29:20|215.2|212.4|215.15|212.35|215.2|212.4|215.15|212.35|0
1651710570000|2022-05-05 00:29:30|215.2|212.4|215.2|212.4|215.2|212.4|215.15|212.35|0
1651710580000|2022-05-05 00:29:40|215.31|212.51|215.2|212.4|215.31|212.51|215.2|212.4|0
1651710590000|2022-05-05 00:29:50|215.31|212.51|215.31|212.51|215.31|212.51|215.26|212.46|0
1651710600000|2022-05-05 00:30:00|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1651710610000|2022-05-05 00:30:10|215.31|212.51|215.2|212.4|215.31|212.51|215.2|212.4|0
1651710620000|2022-05-05 00:30:20|215.31|212.51|215.2|212.4|215.31|212.51|215.09|212.29|0
1651710630000|2022-05-05 00:30:30|215.15|212.35|215.15|212.35|215.15|212.35|215.15|212.35|0
1651710640000|2022-05-05 00:30:40|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1651710670000|2022-05-05 00:31:10|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1651710700000|2022-05-05 00:31:40|215.31|212.51|215.09|212.29|215.31|212.51|215.09|212.29|0
1651710710000|2022-05-05 00:31:50|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1651710720000|2022-05-05 00:32:00|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1651710740000|2022-05-05 00:32:20|215.2|212.4|215.09|212.29|215.2|212.4|215.09|212.29|0
1651710750000|2022-05-05 00:32:30|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651710760000|2022-05-05 00:32:40|214.87|212.07|214.87|212.07|214.87|212.07|214.87|212.07|0
1651710770000|2022-05-05 00:32:50|214.82|212.02|214.76|211.96|214.82|212.02|214.76|211.96|0
1651710780000|2022-05-05 00:33:00|214.87|212.07|214.87|212.07|214.87|212.07|214.87|212.07|0
1651710790000|2022-05-05 00:33:10|214.81|212.01|214.81|212.01|214.81|212.01|214.81|212.01|0
1651710800000|2022-05-05 00:33:20|214.76|211.96|214.76|211.96|214.76|211.96|214.65|211.85|0
1651710810000|2022-05-05 00:33:30|214.81|212.01|214.76|211.96|214.81|212.01|214.76|211.96|0
1651710820000|2022-05-05 00:33:40|214.65|211.85|214.54|211.74|214.65|211.85|214.54|211.74|0
1651710830000|2022-05-05 00:33:50|214.43|211.63|214.31|211.51|214.43|211.63|214.31|211.51|0
1651710840000|2022-05-05 00:34:00|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1651710850000|2022-05-05 00:34:10|214.09|211.29|214.09|211.29|214.09|211.29|213.98|211.18|0
1651710870000|2022-05-05 00:34:30|213.98|211.18|213.93|211.13|213.98|211.18|213.93|211.13|0
1651710880000|2022-05-05 00:34:40|213.76|210.96|214.09|211.29|214.09|211.29|213.76|210.96|0
1651710890000|2022-05-05 00:34:50|213.98|211.18|214.09|211.29|214.09|211.29|213.98|211.18|0
1651710900000|2022-05-05 00:35:00|214.04|211.24|214.15|211.35|214.15|211.35|213.98|211.18|0
1651710910000|2022-05-05 00:35:10|214.2|211.4|214.09|211.29|214.2|211.4|214.09|211.29|0
1651710920000|2022-05-05 00:35:20|214.04|211.24|214.09|211.29|214.09|211.29|214.04|211.24|0
1651710940000|2022-05-05 00:35:40|214.04|211.24|214.04|211.24|214.04|211.24|214.04|211.24|0
1651710950000|2022-05-05 00:35:50|213.98|211.18|213.98|211.18|213.98|211.18|213.98|211.18|0
1651710960000|2022-05-05 00:36:00|214.04|211.24|213.98|211.18|214.04|211.24|213.98|211.18|0
1651710970000|2022-05-05 00:36:10|213.87|211.07|213.87|211.07|213.87|211.07|213.87|211.07|0
1651711010000|2022-05-05 00:36:50|213.82|211.02|213.82|211.02|213.82|211.02|213.82|211.02|0
1651711020000|2022-05-05 00:37:00|213.87|211.07|213.87|211.07|213.87|211.07|213.87|211.07|0
1651711030000|2022-05-05 00:37:10|213.76|210.96|213.76|210.96|213.76|210.96|213.76|210.96|0
1651711040000|2022-05-05 00:37:20|213.87|211.07|213.87|211.07|213.87|211.07|213.87|211.07|0
1651711050000|2022-05-05 00:37:30|213.93|211.13|213.76|210.96|213.93|211.13|213.76|210.96|0
1651711070000|2022-05-05 00:37:50|213.82|211.02|213.82|211.02|213.82|211.02|213.82|211.02|0
1651711080000|2022-05-05 00:38:00|213.76|210.96|213.87|211.07|213.87|211.07|213.76|210.96|0
1651711090000|2022-05-05 00:38:10|213.98|211.18|213.98|211.18|213.98|211.18|213.98|211.18|0
1651711100000|2022-05-05 00:38:20|214.09|211.29|214.31|211.51|214.42|211.62|214.09|211.29|0
1651711110000|2022-05-05 00:38:30|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1651711120000|2022-05-05 00:38:40|214.09|211.29|214.09|211.29|214.09|211.29|214.09|211.29|0
1651711140000|2022-05-05 00:39:00|213.98|211.18|214.26|211.46|214.26|211.46|213.98|211.18|0
1651711150000|2022-05-05 00:39:10|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1651711160000|2022-05-05 00:39:20|214.09|211.29|214.09|211.29|214.09|211.29|214.09|211.29|0
1651711180000|2022-05-05 00:39:40|214.2|211.4|214.09|211.29|214.2|211.4|214.09|211.29|0
1651711200000|2022-05-05 00:40:00|214.15|211.35|214.09|211.29|214.15|211.35|214.09|211.29|0
1651711220000|2022-05-05 00:40:20|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1651711240000|2022-05-05 00:40:40|214.09|211.29|214.2|211.4|214.2|211.4|214.09|211.29|0
1651711250000|2022-05-05 00:40:50|214.15|211.35|214.09|211.29|214.15|211.35|214.09|211.29|0
1651711260000|2022-05-05 00:41:00|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651711280000|2022-05-05 00:41:20|214.09|211.29|214.09|211.29|214.09|211.29|214.09|211.29|0
1651711290000|2022-05-05 00:41:30|214.2|211.4|214.31|211.51|214.31|211.51|214.2|211.4|0
1651711310000|2022-05-05 00:41:50|214.37|211.57|214.37|211.57|214.37|211.57|214.37|211.57|0
1651711320000|2022-05-05 00:42:00|214.42|211.62|214.42|211.62|214.53|211.73|214.42|211.62|0
1651711330000|2022-05-05 00:42:10|214.31|211.51|214.31|211.51|214.31|211.51|214.31|211.51|0
1651711350000|2022-05-05 00:42:30|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1651711360000|2022-05-05 00:42:40|214.53|211.73|214.48|211.68|214.53|211.73|214.48|211.68|0
1651711370000|2022-05-05 00:42:50|214.53|211.73|214.48|211.68|214.53|211.73|214.48|211.68|0
1651711380000|2022-05-05 00:43:00|214.53|211.73|214.53|211.73|214.53|211.73|214.53|211.73|0
1651711390000|2022-05-05 00:43:10|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1651711400000|2022-05-05 00:43:20|214.48|211.68|214.53|211.73|214.53|211.73|214.48|211.68|0
1651711430000|2022-05-05 00:43:50|214.64|211.84|214.64|211.84|214.64|211.84|214.64|211.84|0
1651711440000|2022-05-05 00:44:00|214.59|211.79|214.7|211.9|214.7|211.9|214.59|211.79|0
1651711460000|2022-05-05 00:44:20|214.64|211.84|214.75|211.95|214.75|211.95|214.64|211.84|0
1651711470000|2022-05-05 00:44:30|214.64|211.84|214.7|211.9|214.7|211.9|214.64|211.84|0
1651711480000|2022-05-05 00:44:40|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1651711490000|2022-05-05 00:44:50|214.7|211.9|214.64|211.84|214.7|211.9|214.64|211.84|0
1651711520000|2022-05-05 00:45:20|214.53|211.73|214.53|211.73|214.53|211.73|214.53|211.73|0
1651711530000|2022-05-05 00:45:30|214.64|211.84|214.53|211.73|214.64|211.84|214.53|211.73|0
1651711540000|2022-05-05 00:45:40|214.64|211.84|214.64|211.84|214.64|211.84|214.64|211.84|0
1651711550000|2022-05-05 00:45:50|214.53|211.73|214.53|211.73|214.53|211.73|214.53|211.73|0
1651711560000|2022-05-05 00:46:00|214.59|211.79|214.53|211.73|214.59|211.79|214.53|211.73|0
1651711570000|2022-05-05 00:46:10|214.48|211.68|214.42|211.62|214.48|211.68|214.42|211.62|0
1651711580000|2022-05-05 00:46:20|214.48|211.68|214.42|211.62|214.48|211.68|214.42|211.62|0
1651711590000|2022-05-05 00:46:30|214.31|211.51|214.2|211.4|214.31|211.51|214.2|211.4|0
1651711600000|2022-05-05 00:46:40|214.31|211.51|214.25|211.45|214.31|211.51|214.2|211.4|0
1651711610000|2022-05-05 00:46:50|214.31|211.51|214.2|211.4|214.31|211.51|214.2|211.4|0
1651711630000|2022-05-05 00:47:10|214.09|211.29|214.09|211.29|214.09|211.29|214.09|211.29|0
1651711640000|2022-05-05 00:47:20|213.98|211.18|213.92|211.12|213.98|211.18|213.92|211.12|0
1651711650000|2022-05-05 00:47:30|213.87|211.07|213.64|210.84|213.87|211.07|213.64|210.84|0
1651711660000|2022-05-05 00:47:40|213.87|211.07|214.03|211.23|214.03|211.23|213.86|211.06|0
1651711670000|2022-05-05 00:47:50|213.98|211.18|214.09|211.29|214.09|211.29|213.98|211.18|0
1651711680000|2022-05-05 00:48:00|213.98|211.18|214.09|211.29|214.09|211.29|213.98|211.18|0
1651711690000|2022-05-05 00:48:10|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1651711700000|2022-05-05 00:48:20|214.09|211.29|214.2|211.4|214.2|211.4|214.09|211.29|0
1651711710000|2022-05-05 00:48:30|214.09|211.29|214.09|211.29|214.09|211.29|214.09|211.29|0
1651711720000|2022-05-05 00:48:40|214.03|211.23|213.92|211.12|214.03|211.23|213.92|211.12|0
1651711730000|2022-05-05 00:48:50|213.97|211.17|213.86|211.06|213.97|211.17|213.86|211.06|0
1651711740000|2022-05-05 00:49:00|213.97|211.17|214.14|211.34|214.14|211.34|213.97|211.17|0
1651711750000|2022-05-05 00:49:10|214.08|211.28|213.97|211.17|214.08|211.28|213.97|211.17|0
1651711760000|2022-05-05 00:49:20|213.86|211.06|213.86|211.06|213.86|211.06|213.86|211.06|0
1651711780000|2022-05-05 00:49:40|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1651711790000|2022-05-05 00:49:50|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1651711850000|2022-05-05 00:50:50|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1651711880000|2022-05-05 00:51:20|213.97|211.17|214.08|211.28|214.08|211.28|213.97|211.17|0
1651711890000|2022-05-05 00:51:30|214.14|211.34|214.08|211.28|214.14|211.34|214.08|211.28|0
1651711920000|2022-05-05 00:52:00|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1651711930000|2022-05-05 00:52:10|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1651711940000|2022-05-05 00:52:20|214.14|211.34|214.14|211.34|214.14|211.34|214.14|211.34|0
1651711950000|2022-05-05 00:52:30|214.19|211.39|214.14|211.34|214.19|211.39|214.14|211.34|0
1651711960000|2022-05-05 00:52:40|214.08|211.28|214.14|211.34|214.19|211.39|214.08|211.28|0
1651711970000|2022-05-05 00:52:50|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1651711980000|2022-05-05 00:53:00|214.14|211.34|214.19|211.39|214.19|211.39|214.14|211.34|0
1651711990000|2022-05-05 00:53:10|214.3|211.5|214.3|211.5|214.3|211.5|214.25|211.45|0
1651712020000|2022-05-05 00:53:40|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1651712030000|2022-05-05 00:53:50|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1651712040000|2022-05-05 00:54:00|214.47|211.67|214.41|211.61|214.47|211.67|214.41|211.61|0
1651712050000|2022-05-05 00:54:10|214.47|211.67|214.47|211.67|214.47|211.67|214.41|211.61|0
1651712060000|2022-05-05 00:54:20|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1651712070000|2022-05-05 00:54:30|214.47|211.67|214.47|211.67|214.47|211.67|214.47|211.67|0
1651712080000|2022-05-05 00:54:40|214.52|211.72|214.36|211.56|214.52|211.72|214.36|211.56|0
1651712090000|2022-05-05 00:54:50|214.3|211.5|214.36|211.56|214.36|211.56|214.3|211.5|0
1651712100000|2022-05-05 00:55:00|214.3|211.5|214.41|211.61|214.41|211.61|214.3|211.5|0
1651712110000|2022-05-05 00:55:10|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1651712120000|2022-05-05 00:55:20|214.58|211.78|214.63|211.83|214.63|211.83|214.58|211.78|0
1651712140000|2022-05-05 00:55:40|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1651712190000|2022-05-05 00:56:30|214.41|211.61|214.36|211.56|214.41|211.61|214.36|211.56|0
1651712200000|2022-05-05 00:56:40|214.3|211.5|214.3|211.5|214.3|211.5|214.3|211.5|0
1651712210000|2022-05-05 00:56:50|214.36|211.56|214.41|211.61|214.41|211.61|214.36|211.56|0
1651712230000|2022-05-05 00:57:10|214.52|211.72|214.41|211.61|214.52|211.72|214.41|211.61|0
1651712250000|2022-05-05 00:57:30|214.3|211.5|214.3|211.5|214.36|211.56|214.3|211.5|0
1651712260000|2022-05-05 00:57:40|214.36|211.56|214.25|211.45|214.36|211.56|214.25|211.45|0
1651712270000|2022-05-05 00:57:50|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1651712280000|2022-05-05 00:58:00|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1651712290000|2022-05-05 00:58:10|214.19|211.39|214.14|211.34|214.19|211.39|214.14|211.34|0
1651712300000|2022-05-05 00:58:20|214.19|211.39|214.08|211.28|214.19|211.39|214.08|211.28|0
1651712310000|2022-05-05 00:58:30|214.14|211.34|213.92|211.12|214.14|211.34|213.86|211.06|0
1651712320000|2022-05-05 00:58:40|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1651712330000|2022-05-05 00:58:50|213.75|210.95|213.86|211.06|213.86|211.06|213.75|210.95|0
1651712340000|2022-05-05 00:59:00|213.75|210.95|213.75|210.95|213.75|210.95|213.75|210.95|0
1651712370000|2022-05-05 00:59:30|213.86|211.06|213.86|211.06|213.86|211.06|213.86|211.06|0
1651712380000|2022-05-05 00:59:40|213.75|210.95|213.75|210.95|213.75|210.95|213.75|210.95|0
1651712390000|2022-05-05 00:59:50|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1651712400000|2022-05-05 01:00:00|213.86|211.06|213.86|211.06|213.86|211.06|213.75|210.95|0
1651712420000|2022-05-05 01:00:20|213.91|211.11|213.86|211.06|213.91|211.11|213.86|211.06|0
1651712430000|2022-05-05 01:00:30|213.97|211.17|213.97|211.17|214.02|211.22|213.97|211.17|0
1651712450000|2022-05-05 01:00:50|214.02|211.22|213.97|211.17|214.02|211.22|213.97|211.17|0
1651712460000|2022-05-05 01:01:00|213.86|211.06|213.86|211.06|213.86|211.06|213.86|211.06|0
1651712480000|2022-05-05 01:01:20|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1651712490000|2022-05-05 01:01:30|213.86|211.06|213.86|211.06|213.86|211.06|213.86|211.06|0
1651712500000|2022-05-05 01:01:40|213.8|211|213.75|210.95|213.8|211|213.75|210.95|0
1651712520000|2022-05-05 01:02:00|213.64|210.84|213.53|210.73|213.64|210.84|213.53|210.73|0
1651712550000|2022-05-05 01:02:30|213.64|210.84|213.86|211.06|213.86|211.06|213.64|210.84|0
1651712560000|2022-05-05 01:02:40|213.91|211.11|213.97|211.17|213.97|211.17|213.86|211.06|0
1651712570000|2022-05-05 01:02:50|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1651712580000|2022-05-05 01:03:00|213.97|211.17|213.97|211.17|213.97|211.17|213.91|211.11|0
1651712620000|2022-05-05 01:03:40|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1651712630000|2022-05-05 01:03:50|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1651712640000|2022-05-05 01:04:00|214.02|211.22|213.91|211.11|214.02|211.22|213.86|211.06|0
1651712650000|2022-05-05 01:04:10|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1651712680000|2022-05-05 01:04:40|213.96|211.16|213.96|211.16|213.96|211.16|213.96|211.16|0
1651712710000|2022-05-05 01:05:10|213.85|211.05|213.8|211|213.85|211.05|213.8|211|0
1651712720000|2022-05-05 01:05:20|213.85|211.05|213.85|211.05|213.85|211.05|213.85|211.05|0
1651712730000|2022-05-05 01:05:30|213.74|210.94|213.74|210.94|213.74|210.94|213.74|210.94|0
1651712740000|2022-05-05 01:05:40|213.85|211.05|213.85|211.05|213.85|211.05|213.85|211.05|0
1651712750000|2022-05-05 01:05:50|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1651712760000|2022-05-05 01:06:00|213.96|211.16|213.96|211.16|213.96|211.16|213.96|211.16|0
1651712800000|2022-05-05 01:06:40|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1651712810000|2022-05-05 01:06:50|214.07|211.27|213.96|211.16|214.07|211.27|213.96|211.16|0
1651712840000|2022-05-05 01:07:20|213.85|211.05|213.74|210.94|213.85|211.05|213.74|210.94|0
1651712850000|2022-05-05 01:07:30|213.85|211.05|213.96|211.16|213.96|211.16|213.85|211.05|0
1651712870000|2022-05-05 01:07:50|213.85|211.05|213.74|210.94|213.85|211.05|213.74|210.94|0
1651712900000|2022-05-05 01:08:20|213.63|210.83|213.58|210.78|213.63|210.83|213.52|210.72|0
1651712910000|2022-05-05 01:08:30|213.63|210.83|213.63|210.83|213.63|210.83|213.52|210.72|0
1651712920000|2022-05-05 01:08:40|213.69|210.89|213.74|210.94|213.74|210.94|213.69|210.89|0
1651712930000|2022-05-05 01:08:50|213.8|211|213.74|210.94|213.8|211|213.74|210.94|0
1651712950000|2022-05-05 01:09:10|213.85|211.05|213.85|211.05|213.85|211.05|213.85|211.05|0
1651712980000|2022-05-05 01:09:40|213.96|211.16|213.96|211.16|214.02|211.22|213.96|211.16|0
1651712990000|2022-05-05 01:09:50|214.02|211.22|214.07|211.27|214.07|211.27|214.02|211.22|0
1651713000000|2022-05-05 01:10:00|214.13|211.33|214.07|211.27|214.18|211.38|214.07|211.27|0
1651713010000|2022-05-05 01:10:10|213.96|211.16|213.96|211.16|213.96|211.16|213.96|211.16|0
1651713020000|2022-05-05 01:10:20|214.02|211.22|214.02|211.22|214.07|211.27|214.02|211.22|0
1651713030000|2022-05-05 01:10:30|214.07|211.27|214.02|211.22|214.07|211.27|214.02|211.22|0
1651713040000|2022-05-05 01:10:40|213.96|211.16|213.96|211.16|213.96|211.16|213.96|211.16|0
1651713050000|2022-05-05 01:10:50|214.02|211.22|214.07|211.27|214.07|211.27|214.02|211.22|0
1651713060000|2022-05-05 01:11:00|213.96|211.16|213.96|211.16|213.96|211.16|213.96|211.16|0
1651713070000|2022-05-05 01:11:10|213.85|211.05|213.85|211.05|213.85|211.05|213.85|211.05|0
1651713090000|2022-05-05 01:11:30|213.96|211.16|213.96|211.16|213.96|211.16|213.96|211.16|0
1651713100000|2022-05-05 01:11:40|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651713110000|2022-05-05 01:11:50|214.13|211.33|214.07|211.27|214.13|211.33|214.07|211.27|0
1651713140000|2022-05-05 01:12:20|214.18|211.38|214.18|211.38|214.18|211.38|214.18|211.38|0
1651713170000|2022-05-05 01:12:50|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651713180000|2022-05-05 01:13:00|214.18|211.38|214.13|211.33|214.18|211.38|214.13|211.33|0
1651713190000|2022-05-05 01:13:10|214.18|211.38|214.18|211.38|214.18|211.38|214.18|211.38|0
1651713200000|2022-05-05 01:13:20|214.13|211.33|214.13|211.33|214.13|211.33|214.13|211.33|0
1651713220000|2022-05-05 01:13:40|214.18|211.38|214.18|211.38|214.18|211.38|214.18|211.38|0
1651713250000|2022-05-05 01:14:10|214.13|211.33|214.18|211.38|214.18|211.38|214.07|211.27|0
1651713260000|2022-05-05 01:14:20|214.13|211.33|213.96|211.16|214.13|211.33|213.96|211.16|0
1651713270000|2022-05-05 01:14:30|214.18|211.38|214.13|211.33|214.18|211.38|214.07|211.27|0
1651713280000|2022-05-05 01:14:40|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651713290000|2022-05-05 01:14:50|214.18|211.38|214.18|211.38|214.18|211.38|214.18|211.38|0
1651713300000|2022-05-05 01:15:00|214.07|211.27|214.13|211.33|214.13|211.33|214.07|211.27|0
1651713310000|2022-05-05 01:15:10|214.18|211.38|214.13|211.33|214.18|211.38|214.13|211.33|0
1651713320000|2022-05-05 01:15:20|214.18|211.38|214.13|211.33|214.18|211.38|214.13|211.33|0
1651713330000|2022-05-05 01:15:30|214.07|211.27|214.18|211.38|214.18|211.38|214.07|211.27|0
1651713340000|2022-05-05 01:15:40|214.29|211.49|214.35|211.55|214.35|211.55|214.24|211.44|0
1651713350000|2022-05-05 01:15:50|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1651713360000|2022-05-05 01:16:00|214.4|211.6|214.29|211.49|214.4|211.6|214.24|211.44|0
1651713380000|2022-05-05 01:16:20|214.4|211.6|214.35|211.55|214.4|211.6|214.35|211.55|0
1651713390000|2022-05-05 01:16:30|214.46|211.66|214.62|211.82|214.62|211.82|214.46|211.66|0
1651713400000|2022-05-05 01:16:40|214.51|211.71|214.51|211.71|214.51|211.71|214.51|211.71|0
1651713410000|2022-05-05 01:16:50|214.62|211.82|214.62|211.82|214.62|211.82|214.62|211.82|0
1651713420000|2022-05-05 01:17:00|214.57|211.77|214.62|211.82|214.62|211.82|214.57|211.77|0
1651713430000|2022-05-05 01:17:10|214.73|211.93|214.73|211.93|214.73|211.93|214.73|211.93|0
1651713440000|2022-05-05 01:17:20|214.79|211.99|214.79|211.99|214.79|211.99|214.79|211.99|0
1651713450000|2022-05-05 01:17:30|214.73|211.93|214.79|211.99|214.79|211.99|214.73|211.93|0
1651713460000|2022-05-05 01:17:40|214.73|211.93|214.73|211.93|214.73|211.93|214.73|211.93|0
1651713470000|2022-05-05 01:17:50|214.68|211.88|214.68|211.88|214.68|211.88|214.62|211.82|0
1651713480000|2022-05-05 01:18:00|214.73|211.93|214.73|211.93|214.73|211.93|214.73|211.93|0
1651713500000|2022-05-05 01:18:20|214.84|212.04|214.73|211.93|214.84|212.04|214.73|211.93|0
1651713510000|2022-05-05 01:18:30|214.79|211.99|214.84|212.04|214.84|212.04|214.73|211.93|0
1651713520000|2022-05-05 01:18:40|214.73|211.93|214.73|211.93|214.73|211.93|214.73|211.93|0
1651713530000|2022-05-05 01:18:50|214.84|212.04|214.84|212.04|214.95|212.15|214.84|212.04|0
1651713540000|2022-05-05 01:19:00|214.73|211.93|214.73|211.93|214.73|211.93|214.73|211.93|0
1651713550000|2022-05-05 01:19:10|214.62|211.82|214.62|211.82|214.62|211.82|214.62|211.82|0
1651713560000|2022-05-05 01:19:20|214.51|211.71|214.62|211.82|214.62|211.82|214.51|211.71|0
1651713570000|2022-05-05 01:19:30|214.57|211.77|214.51|211.71|214.57|211.77|214.51|211.71|0
1651713580000|2022-05-05 01:19:40|214.4|211.6|214.23|211.43|214.4|211.6|214.23|211.43|0
1651713590000|2022-05-05 01:19:50|214.18|211.38|214.29|211.49|214.29|211.49|214.18|211.38|0
1651713600000|2022-05-05 01:20:00|214.18|211.38|214.18|211.38|214.18|211.38|214.18|211.38|0
1651713610000|2022-05-05 01:20:10|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651713620000|2022-05-05 01:20:20|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1651713630000|2022-05-05 01:20:30|214.4|211.6|214.4|211.6|214.4|211.6|214.4|211.6|0
1651713640000|2022-05-05 01:20:40|214.34|211.54|214.18|211.38|214.4|211.6|214.18|211.38|0
1651713650000|2022-05-05 01:20:50|214.07|211.27|213.96|211.16|214.07|211.27|213.96|211.16|0
1651713660000|2022-05-05 01:21:00|213.9|211.1|213.62|210.82|213.9|211.1|213.62|210.82|0
1651713670000|2022-05-05 01:21:10|213.57|210.77|213.57|210.77|213.57|210.77|213.51|210.71|0
1651713680000|2022-05-05 01:21:20|213.62|210.82|213.51|210.71|213.62|210.82|213.51|210.71|0
1651713700000|2022-05-05 01:21:40|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1651713710000|2022-05-05 01:21:50|213.68|210.88|213.73|210.93|213.73|210.93|213.68|210.88|0
1651713720000|2022-05-05 01:22:00|213.84|211.04|213.84|211.04|213.84|211.04|213.84|211.04|0
1651713730000|2022-05-05 01:22:10|213.95|211.15|214.06|211.26|214.06|211.26|213.84|211.04|0
1651713740000|2022-05-05 01:22:20|213.95|211.15|214.06|211.26|214.06|211.26|213.95|211.15|0
1651713760000|2022-05-05 01:22:40|213.95|211.15|213.95|211.15|213.95|211.15|213.95|211.15|0
1651713780000|2022-05-05 01:23:00|214.06|211.26|214.06|211.26|214.06|211.26|214.06|211.26|0
1651713790000|2022-05-05 01:23:10|213.95|211.15|213.84|211.04|213.95|211.15|213.84|211.04|0
1651713800000|2022-05-05 01:23:20|213.79|210.99|213.84|211.04|213.84|211.04|213.79|210.99|0
1651713810000|2022-05-05 01:23:30|213.73|210.93|213.62|210.82|213.73|210.93|213.62|210.82|0
1651713820000|2022-05-05 01:23:40|213.68|210.88|213.68|210.88|213.68|210.88|213.68|210.88|0
1651713830000|2022-05-05 01:23:50|213.73|210.93|213.73|210.93|213.73|210.93|213.73|210.93|0
1651713840000|2022-05-05 01:24:00|213.62|210.82|213.62|210.82|213.68|210.88|213.62|210.82|0
1651713850000|2022-05-05 01:24:10|213.51|210.71|213.51|210.71|213.51|210.71|213.51|210.71|0
1651713870000|2022-05-05 01:24:30|213.4|210.6|213.4|210.6|213.51|210.71|213.4|210.6|0
1651713880000|2022-05-05 01:24:40|213.51|210.71|213.46|210.66|213.51|210.71|213.46|210.66|0
1651713890000|2022-05-05 01:24:50|213.4|210.6|213.29|210.49|213.4|210.6|213.29|210.49|0
1651713900000|2022-05-05 01:25:00|213.18|210.38|212.85|210.05|213.18|210.38|212.85|210.05|0
1651713910000|2022-05-05 01:25:10|212.96|210.16|212.96|210.16|213.07|210.27|212.96|210.16|0
1651713920000|2022-05-05 01:25:20|213.02|210.22|213.24|210.44|213.24|210.44|213.02|210.22|0
1651713930000|2022-05-05 01:25:30|213.18|210.38|213.24|210.44|213.24|210.44|213.18|210.38|0
1651713940000|2022-05-05 01:25:40|213.18|210.38|212.96|210.16|213.18|210.38|212.96|210.16|0
1651713950000|2022-05-05 01:25:50|213.02|210.22|213.13|210.33|213.13|210.33|213.02|210.22|0
1651713960000|2022-05-05 01:26:00|213.18|210.38|212.96|210.16|213.18|210.38|212.96|210.16|0
1651713970000|2022-05-05 01:26:10|213.07|210.27|212.91|210.11|213.07|210.27|212.91|210.11|0
1651713980000|2022-05-05 01:26:20|213.02|210.22|212.91|210.11|213.02|210.22|212.85|210.05|0
1651713990000|2022-05-05 01:26:30|212.96|210.16|212.96|210.16|213.07|210.27|212.96|210.16|0
1651714000000|2022-05-05 01:26:40|212.74|209.94|212.63|209.83|212.74|209.94|212.63|209.83|0
1651714010000|2022-05-05 01:26:50|212.58|209.78|212.52|209.72|212.63|209.83|212.52|209.72|0
1651714020000|2022-05-05 01:27:00|212.63|209.83|212.74|209.94|212.74|209.94|212.63|209.83|0
1651714030000|2022-05-05 01:27:10|212.8|210|212.74|209.94|212.8|210|212.74|209.94|0
1651714040000|2022-05-05 01:27:20|212.63|209.83|212.63|209.83|212.63|209.83|212.58|209.78|0
1651714050000|2022-05-05 01:27:30|212.52|209.72|212.85|210.05|212.85|210.05|212.52|209.72|0
1651714060000|2022-05-05 01:27:40|212.74|209.94|212.74|209.94|212.74|209.94|212.74|209.94|0
1651714070000|2022-05-05 01:27:50|212.8|210|212.74|209.94|212.8|210|212.74|209.94|0
1651714080000|2022-05-05 01:28:00|212.8|210|212.74|209.94|212.8|210|212.74|209.94|0
1651714090000|2022-05-05 01:28:10|212.63|209.83|212.63|209.83|212.69|209.89|212.63|209.83|0
1651714100000|2022-05-05 01:28:20|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1651714130000|2022-05-05 01:28:50|212.69|209.89|212.63|209.83|212.69|209.89|212.63|209.83|0
1651714140000|2022-05-05 01:29:00|212.52|209.72|213.55|210.75|213.55|210.75|212.52|209.72|0
1651714150000|2022-05-05 01:29:10|213.66|210.86|214.69|211.89|214.69|211.89|213.66|210.86|0
1651714160000|2022-05-05 01:29:20|214.58|211.78|214.58|211.78|214.58|211.78|214.58|211.78|0
1651714170000|2022-05-05 01:29:30|214.74|211.94|214.8|212|214.8|212|214.74|211.94|0
1651714180000|2022-05-05 01:29:40|214.69|211.89|214.69|211.89|214.69|211.89|214.69|211.89|0
1651714200000|2022-05-05 01:30:00|214.91|212.11|215.18|212.38|215.35|212.55|214.91|212.11|0
1651714210000|2022-05-05 01:30:10|215.24|212.44|215.07|212.27|215.24|212.44|215.07|212.27|0
1651714220000|2022-05-05 01:30:20|214.91|212.11|215.02|212.22|215.02|212.22|214.91|212.11|0
1651714230000|2022-05-05 01:30:30|214.96|212.16|214.91|212.11|214.96|212.16|214.91|212.11|0
1651714240000|2022-05-05 01:30:40|214.96|212.16|214.8|212|214.96|212.16|214.8|212|0
1651714250000|2022-05-05 01:30:50|214.91|212.11|214.91|212.11|214.91|212.11|214.91|212.11|0
1651714260000|2022-05-05 01:31:00|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1651714270000|2022-05-05 01:31:10|214.74|211.94|214.8|212|214.8|212|214.74|211.94|0
1651714280000|2022-05-05 01:31:20|214.69|211.89|214.8|212|214.8|212|214.69|211.89|0
1651714290000|2022-05-05 01:31:30|214.69|211.89|214.8|212|214.8|212|214.69|211.89|0
1651714300000|2022-05-05 01:31:40|214.91|212.11|214.91|212.11|214.91|212.11|214.91|212.11|0
1651714310000|2022-05-05 01:31:50|214.8|212|214.58|211.78|214.8|212|214.58|211.78|0
1651714320000|2022-05-05 01:32:00|214.47|211.67|213.92|211.12|214.47|211.67|213.92|211.12|0
1651714330000|2022-05-05 01:32:10|214.03|211.23|214.08|211.28|214.08|211.28|214.03|211.23|0
1651714340000|2022-05-05 01:32:20|214.03|211.23|214.58|211.78|214.58|211.78|214.03|211.23|0
1651714350000|2022-05-05 01:32:30|214.69|211.89|214.69|211.89|214.69|211.89|214.58|211.78|0
1651714360000|2022-05-05 01:32:40|214.63|211.83|214.63|211.83|214.63|211.83|214.63|211.83|0
1651714370000|2022-05-05 01:32:50|214.58|211.78|214.63|211.83|214.69|211.89|214.58|211.78|0
1651714380000|2022-05-05 01:33:00|214.69|211.89|214.8|212|214.8|212|214.69|211.89|0
1651714390000|2022-05-05 01:33:10|214.58|211.78|214.69|211.89|214.69|211.89|214.58|211.78|0
1651714400000|2022-05-05 01:33:20|214.58|211.78|214.58|211.78|214.63|211.83|214.58|211.78|0
1651714410000|2022-05-05 01:33:30|214.68|211.88|214.79|211.99|214.79|211.99|214.68|211.88|0
1651714420000|2022-05-05 01:33:40|214.68|211.88|214.79|211.99|214.79|211.99|214.63|211.83|0
1651714430000|2022-05-05 01:33:50|214.9|212.1|215.01|212.21|215.01|212.21|214.85|212.05|0
1651714440000|2022-05-05 01:34:00|215.07|212.27|215.12|212.32|215.12|212.32|215.07|212.27|0
1651714450000|2022-05-05 01:34:10|215.23|212.43|215.18|212.38|215.23|212.43|215.12|212.32|0
1651714460000|2022-05-05 01:34:20|215.23|212.43|215.07|212.27|215.23|212.43|215.07|212.27|0
1651714470000|2022-05-05 01:34:30|215.01|212.21|215.01|212.21|215.01|212.21|215.01|212.21|0
1651714480000|2022-05-05 01:34:40|215.12|212.32|215.34|212.54|215.34|212.54|215.12|212.32|0
1651714490000|2022-05-05 01:34:50|215.4|212.6|215.34|212.54|215.45|212.65|215.34|212.54|0
1651714500000|2022-05-05 01:35:00|215.4|212.6|215.45|212.65|215.45|212.65|215.4|212.6|0
1651714510000|2022-05-05 01:35:10|215.51|212.71|215.23|212.43|215.51|212.71|215.23|212.43|0
1651714520000|2022-05-05 01:35:20|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1651714530000|2022-05-05 01:35:30|215.45|212.65|215.56|212.76|215.56|212.76|215.45|212.65|0
1651714540000|2022-05-05 01:35:40|215.62|212.82|215.67|212.87|215.73|212.93|215.62|212.82|0
1651714550000|2022-05-05 01:35:50|215.73|212.93|215.62|212.82|215.73|212.93|215.62|212.82|0
1651714560000|2022-05-05 01:36:00|215.45|212.65|215.56|212.76|215.56|212.76|215.45|212.65|0
1651714570000|2022-05-05 01:36:10|215.51|212.71|215.45|212.65|215.51|212.71|215.45|212.65|0
1651714580000|2022-05-05 01:36:20|215.4|212.6|215.34|212.54|215.4|212.6|215.34|212.54|0
1651714590000|2022-05-05 01:36:30|215.23|212.43|215.34|212.54|215.34|212.54|215.23|212.43|0
1651714600000|2022-05-05 01:36:40|215.29|212.49|215.34|212.54|215.34|212.54|215.29|212.49|0
1651714610000|2022-05-05 01:36:50|215.29|212.49|215.34|212.54|215.34|212.54|215.29|212.49|0
1651714620000|2022-05-05 01:37:00|215.45|212.65|215.34|212.54|215.45|212.65|215.34|212.54|0
1651714630000|2022-05-05 01:37:10|215.4|212.6|215.34|212.54|215.4|212.6|215.34|212.54|0
1651714640000|2022-05-05 01:37:20|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651714650000|2022-05-05 01:37:30|215.34|212.54|215.34|212.54|215.4|212.6|215.34|212.54|0
1651714660000|2022-05-05 01:37:40|215.29|212.49|215.45|212.65|215.45|212.65|215.29|212.49|0
1651714670000|2022-05-05 01:37:50|215.4|212.6|215.45|212.65|215.45|212.65|215.4|212.6|0
1651714680000|2022-05-05 01:38:00|215.56|212.76|215.56|212.76|215.56|212.76|215.45|212.65|0
1651714690000|2022-05-05 01:38:10|215.67|212.87|215.56|212.76|215.67|212.87|215.56|212.76|0
1651714700000|2022-05-05 01:38:20|215.51|212.71|215.51|212.71|215.56|212.76|215.51|212.71|0
1651714710000|2022-05-05 01:38:30|215.67|212.87|215.45|212.65|215.67|212.87|215.45|212.65|0
1651714720000|2022-05-05 01:38:40|215.34|212.54|215.23|212.43|215.34|212.54|215.23|212.43|0
1651714730000|2022-05-05 01:38:50|215.18|212.38|215.23|212.43|215.23|212.43|215.18|212.38|0
1651714740000|2022-05-05 01:39:00|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1651714750000|2022-05-05 01:39:10|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651714770000|2022-05-05 01:39:30|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1651714780000|2022-05-05 01:39:40|215.4|212.6|215.4|212.6|215.4|212.6|215.4|212.6|0
1651714790000|2022-05-05 01:39:50|215.34|212.54|215.34|212.54|215.34|212.54|215.29|212.49|0
1651714800000|2022-05-05 01:40:00|215.4|212.6|215.56|212.76|215.67|212.87|215.4|212.6|0
1651714810000|2022-05-05 01:40:10|215.34|212.54|215.29|212.49|215.34|212.54|215.29|212.49|0
1651714820000|2022-05-05 01:40:20|215.23|212.43|215.45|212.65|215.45|212.65|215.23|212.43|0
1651714830000|2022-05-05 01:40:30|215.56|212.76|215.67|212.87|215.67|212.87|215.56|212.76|0
1651714840000|2022-05-05 01:40:40|215.73|212.93|215.89|213.09|215.89|213.09|215.73|212.93|0
1651714850000|2022-05-05 01:40:50|215.84|213.04|215.89|213.09|215.89|213.09|215.84|213.04|0
1651714870000|2022-05-05 01:41:10|215.95|213.15|215.89|213.09|215.95|213.15|215.89|213.09|0
1651714880000|2022-05-05 01:41:20|215.84|213.04|216.11|213.31|216.11|213.31|215.84|213.04|0
1651714890000|2022-05-05 01:41:30|216.33|213.53|216.44|213.64|216.44|213.64|216.33|213.53|0
1651714900000|2022-05-05 01:41:40|216.61|213.81|216.44|213.64|216.61|213.81|216.44|213.64|0
1651714910000|2022-05-05 01:41:50|216.61|213.81|216.61|213.81|216.61|213.81|216.61|213.81|0
1651714920000|2022-05-05 01:42:00|216.55|213.75|216.66|213.86|216.66|213.86|216.55|213.75|0
1651714930000|2022-05-05 01:42:10|216.77|213.97|216.66|213.86|216.77|213.97|216.66|213.86|0
1651714940000|2022-05-05 01:42:20|216.72|213.92|216.88|214.08|216.88|214.08|216.72|213.92|0
1651714950000|2022-05-05 01:42:30|217|214.2|216.94|214.14|217|214.2|216.88|214.08|0
1651714960000|2022-05-05 01:42:40|216.88|214.08|216.66|213.86|216.88|214.08|216.66|213.86|0
1651714970000|2022-05-05 01:42:50|216.55|213.75|216.66|213.86|216.66|213.86|216.55|213.75|0
1651714980000|2022-05-05 01:43:00|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1651714990000|2022-05-05 01:43:10|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1651715000000|2022-05-05 01:43:20|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1651715010000|2022-05-05 01:43:30|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1651715030000|2022-05-05 01:43:50|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1651715040000|2022-05-05 01:44:00|216.66|213.86|216.66|213.86|216.66|213.86|216.66|213.86|0
1651715050000|2022-05-05 01:44:10|216.55|213.75|216.55|213.75|216.55|213.75|216.55|213.75|0
1651715060000|2022-05-05 01:44:20|216.66|213.86|216.55|213.75|216.66|213.86|216.55|213.75|0
1651715080000|2022-05-05 01:44:40|216.5|213.7|216.55|213.75|216.55|213.75|216.44|213.64|0
1651715090000|2022-05-05 01:44:50|216.66|213.86|216.66|213.86|216.66|213.86|216.66|213.86|0
1651715100000|2022-05-05 01:45:00|216.55|213.75|216.55|213.75|216.55|213.75|216.55|213.75|0
1651715110000|2022-05-05 01:45:10|216.66|213.86|216.66|213.86|216.66|213.86|216.66|213.86|0
1651715120000|2022-05-05 01:45:20|216.5|213.7|216.44|213.64|216.5|213.7|216.44|213.64|0
1651715130000|2022-05-05 01:45:30|216.39|213.59|216.5|213.7|216.5|213.7|216.33|213.53|0
1651715140000|2022-05-05 01:45:40|216.55|213.75|216.44|213.64|216.55|213.75|216.33|213.53|0
1651715150000|2022-05-05 01:45:50|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1651715160000|2022-05-05 01:46:00|216.5|213.7|216.61|213.81|216.61|213.81|216.5|213.7|0
1651715170000|2022-05-05 01:46:10|216.66|213.86|216.72|213.92|216.72|213.92|216.66|213.86|0
1651715180000|2022-05-05 01:46:20|216.66|213.86|216.66|213.86|216.66|213.86|216.66|213.86|0
1651715190000|2022-05-05 01:46:30|216.61|213.81|216.66|213.86|216.66|213.86|216.61|213.81|0
1651715200000|2022-05-05 01:46:40|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1651715210000|2022-05-05 01:46:50|216.66|213.86|216.66|213.86|216.66|213.86|216.66|213.86|0
1651715220000|2022-05-05 01:47:00|216.72|213.92|216.66|213.86|216.77|213.97|216.66|213.86|0
1651715230000|2022-05-05 01:47:10|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1651715240000|2022-05-05 01:47:20|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1651715260000|2022-05-05 01:47:40|216.99|214.19|216.99|214.19|216.99|214.19|216.99|214.19|0
1651715270000|2022-05-05 01:47:50|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1651715280000|2022-05-05 01:48:00|217.21|214.41|217.32|214.52|217.32|214.52|217.21|214.41|0
1651715290000|2022-05-05 01:48:10|217.43|214.63|217.43|214.63|217.49|214.69|217.43|214.63|0
1651715300000|2022-05-05 01:48:20|217.32|214.52|217.49|214.69|217.49|214.69|217.32|214.52|0
1651715310000|2022-05-05 01:48:30|217.43|214.63|217.32|214.52|217.43|214.63|217.32|214.52|0
1651715320000|2022-05-05 01:48:40|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1651715340000|2022-05-05 01:49:00|217.32|214.52|217.49|214.69|217.55|214.75|217.32|214.52|0
1651715350000|2022-05-05 01:49:10|217.55|214.75|217.55|214.75|217.55|214.75|217.55|214.75|0
1651715360000|2022-05-05 01:49:20|217.6|214.8|217.55|214.75|217.6|214.8|217.55|214.75|0
1651715370000|2022-05-05 01:49:30|217.54|214.74|217.54|214.74|217.54|214.74|217.43|214.63|0
1651715380000|2022-05-05 01:49:40|217.6|214.8|217.66|214.86|217.66|214.86|217.54|214.74|0
1651715390000|2022-05-05 01:49:50|217.54|214.74|217.43|214.63|217.54|214.74|217.43|214.63|0
1651715400000|2022-05-05 01:50:00|217.49|214.69|217.54|214.74|217.54|214.74|217.49|214.69|0
1651715420000|2022-05-05 01:50:20|217.43|214.63|217.43|214.63|217.43|214.63|217.43|214.63|0
1651715440000|2022-05-05 01:50:40|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1651715450000|2022-05-05 01:50:50|217.49|214.69|217.43|214.63|217.54|214.74|217.43|214.63|0
1651715460000|2022-05-05 01:51:00|217.54|214.74|217.49|214.69|217.54|214.74|217.49|214.69|0
1651715470000|2022-05-05 01:51:10|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1651715480000|2022-05-05 01:51:20|217.49|214.69|217.65|214.85|217.65|214.85|217.43|214.63|0
1651715490000|2022-05-05 01:51:30|217.6|214.8|217.6|214.8|217.6|214.8|217.6|214.8|0
1651715500000|2022-05-05 01:51:40|217.65|214.85|217.65|214.85|217.65|214.85|217.65|214.85|0
1651715510000|2022-05-05 01:51:50|217.6|214.8|217.54|214.74|217.6|214.8|217.54|214.74|0
1651715520000|2022-05-05 01:52:00|217.49|214.69|217.54|214.74|217.54|214.74|217.49|214.69|0
1651715530000|2022-05-05 01:52:10|217.49|214.69|217.43|214.63|217.49|214.69|217.43|214.63|0
1651715540000|2022-05-05 01:52:20|217.49|214.69|217.49|214.69|217.49|214.69|217.49|214.69|0
1651715550000|2022-05-05 01:52:30|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1651715580000|2022-05-05 01:53:00|217.65|214.85|217.88|215.08|217.88|215.08|217.65|214.85|0
1651715610000|2022-05-05 01:53:30|217.65|214.85|217.65|214.85|217.65|214.85|217.65|214.85|0
1651715620000|2022-05-05 01:53:40|217.76|214.96|217.76|214.96|217.76|214.96|217.71|214.91|0
1651715630000|2022-05-05 01:53:50|217.65|214.85|217.6|214.8|217.65|214.85|217.6|214.8|0
1651715640000|2022-05-05 01:54:00|217.65|214.85|217.76|214.96|217.76|214.96|217.65|214.85|0
1651715650000|2022-05-05 01:54:10|217.71|214.91|217.71|214.91|217.71|214.91|217.71|214.91|0
1651715660000|2022-05-05 01:54:20|217.65|214.85|217.76|214.96|217.76|214.96|217.65|214.85|0
1651715670000|2022-05-05 01:54:30|217.87|215.07|217.99|215.19|217.99|215.19|217.87|215.07|0
1651715690000|2022-05-05 01:54:50|217.87|215.07|217.87|215.07|217.93|215.13|217.87|215.07|0
1651715700000|2022-05-05 01:55:00|217.76|214.96|217.76|214.96|217.76|214.96|217.76|214.96|0
1651715710000|2022-05-05 01:55:10|217.65|214.85|217.54|214.74|217.65|214.85|217.54|214.74|0
1651715720000|2022-05-05 01:55:20|217.49|214.69|217.43|214.63|217.49|214.69|217.43|214.63|0
1651715730000|2022-05-05 01:55:30|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1651715740000|2022-05-05 01:55:40|217.21|214.41|217.27|214.47|217.27|214.47|217.21|214.41|0
1651715750000|2022-05-05 01:55:50|217.21|214.41|217.32|214.52|217.32|214.52|217.21|214.41|0
1651715760000|2022-05-05 01:56:00|217.38|214.58|217.54|214.74|217.54|214.74|217.38|214.58|0
1651715770000|2022-05-05 01:56:10|217.49|214.69|217.43|214.63|217.54|214.74|217.43|214.63|0
1651715780000|2022-05-05 01:56:20|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1651715800000|2022-05-05 01:56:40|217.27|214.47|217.27|214.47|217.27|214.47|217.27|214.47|0
1651715810000|2022-05-05 01:56:50|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1651715820000|2022-05-05 01:57:00|217.32|214.52|217.27|214.47|217.32|214.52|217.27|214.47|0
1651715830000|2022-05-05 01:57:10|217.32|214.52|217.38|214.58|217.38|214.58|217.32|214.52|0
1651715840000|2022-05-05 01:57:20|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1651715850000|2022-05-05 01:57:30|217.21|214.41|217.21|214.41|217.21|214.41|217.1|214.3|0
1651715860000|2022-05-05 01:57:40|217.1|214.3|217.21|214.41|217.21|214.41|217.1|214.3|0
1651715870000|2022-05-05 01:57:50|217.15|214.35|217.1|214.3|217.15|214.35|217.1|214.3|0
1651715880000|2022-05-05 01:58:00|217.04|214.24|217.1|214.3|217.1|214.3|217.04|214.24|0
1651715890000|2022-05-05 01:58:10|216.99|214.19|217.15|214.35|217.15|214.35|216.99|214.19|0
1651715900000|2022-05-05 01:58:20|217.21|214.41|217.21|214.41|217.26|214.46|217.21|214.41|0
1651715930000|2022-05-05 01:58:50|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1651715940000|2022-05-05 01:59:00|217.43|214.63|217.43|214.63|217.43|214.63|217.43|214.63|0
1651715950000|2022-05-05 01:59:10|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1651715960000|2022-05-05 01:59:20|217.26|214.46|217.26|214.46|217.26|214.46|217.15|214.35|0
1651715970000|2022-05-05 01:59:30|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1651715980000|2022-05-05 01:59:40|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1651715990000|2022-05-05 01:59:50|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1651716000000|2022-05-05 02:00:00|217.15|214.35|217.26|214.46|217.32|214.52|217.15|214.35|0
1651716010000|2022-05-05 02:00:10|217.21|214.41|217.15|214.35|217.21|214.41|217.15|214.35|0
1651716020000|2022-05-05 02:00:20|217.21|214.41|217.09|214.29|217.21|214.41|217.09|214.29|0
1651716030000|2022-05-05 02:00:30|217.21|214.41|217.26|214.46|217.26|214.46|217.21|214.41|0
1651716040000|2022-05-05 02:00:40|217.21|214.41|217.21|214.41|217.32|214.52|217.21|214.41|0
1651716050000|2022-05-05 02:00:50|217.09|214.29|217.09|214.29|217.09|214.29|217.09|214.29|0
1651716060000|2022-05-05 02:01:00|217.21|214.41|217.32|214.52|217.32|214.52|217.21|214.41|0
1651716070000|2022-05-05 02:01:10|217.54|214.74|217.65|214.85|217.65|214.85|217.54|214.74|0
1651716080000|2022-05-05 02:01:20|217.76|214.96|217.76|214.96|217.76|214.96|217.76|214.96|0
1651716090000|2022-05-05 02:01:30|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1651716100000|2022-05-05 02:01:40|217.43|214.63|217.54|214.74|217.54|214.74|217.43|214.63|0
1651716110000|2022-05-05 02:01:50|217.43|214.63|217.43|214.63|217.43|214.63|217.43|214.63|0
1651716120000|2022-05-05 02:02:00|217.32|214.52|217.43|214.63|217.43|214.63|217.32|214.52|0
1651716150000|2022-05-05 02:02:30|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1651716160000|2022-05-05 02:02:40|217.32|214.52|217.43|214.63|217.43|214.63|217.32|214.52|0
1651716170000|2022-05-05 02:02:50|217.54|214.74|217.65|214.85|217.65|214.85|217.54|214.74|0
1651716180000|2022-05-05 02:03:00|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1651716190000|2022-05-05 02:03:10|217.43|214.63|217.43|214.63|217.43|214.63|217.43|214.63|0
1651716210000|2022-05-05 02:03:30|217.48|214.68|217.59|214.79|217.59|214.79|217.48|214.68|0
1651716220000|2022-05-05 02:03:40|217.65|214.85|217.76|214.96|217.76|214.96|217.65|214.85|0
1651716230000|2022-05-05 02:03:50|217.82|215.02|217.76|214.96|217.82|215.02|217.76|214.96|0
1651716250000|2022-05-05 02:04:10|217.65|214.85|217.65|214.85|217.65|214.85|217.54|214.74|0
1651716260000|2022-05-05 02:04:20|217.76|214.96|217.7|214.9|217.76|214.96|217.7|214.9|0
1651716270000|2022-05-05 02:04:30|217.65|214.85|217.76|214.96|217.76|214.96|217.65|214.85|0
1651716280000|2022-05-05 02:04:40|217.82|215.02|217.76|214.96|217.82|215.02|217.76|214.96|0
1651716300000|2022-05-05 02:05:00|217.82|215.02|217.87|215.07|217.87|215.07|217.82|215.02|0
1651716310000|2022-05-05 02:05:10|217.93|215.13|217.87|215.07|217.93|215.13|217.87|215.07|0
1651716330000|2022-05-05 02:05:30|217.76|214.96|217.76|214.96|217.76|214.96|217.76|214.96|0
1651716340000|2022-05-05 02:05:40|217.65|214.85|217.65|214.85|217.65|214.85|217.65|214.85|0
1651716360000|2022-05-05 02:06:00|217.59|214.79|217.59|214.79|217.59|214.79|217.59|214.79|0
1651716370000|2022-05-05 02:06:10|217.53|214.73|217.65|214.85|217.65|214.85|217.53|214.73|0
1651716380000|2022-05-05 02:06:20|217.53|214.73|217.53|214.73|217.53|214.73|217.53|214.73|0
1651716410000|2022-05-05 02:06:50|217.42|214.62|217.42|214.62|217.42|214.62|217.42|214.62|0
1651716420000|2022-05-05 02:07:00|217.53|214.73|217.53|214.73|217.53|214.73|217.53|214.73|0
1651716440000|2022-05-05 02:07:20|217.65|214.85|217.53|214.73|217.65|214.85|217.48|214.68|0
1651716470000|2022-05-05 02:07:50|217.48|214.68|217.42|214.62|217.48|214.68|217.42|214.62|0
1651716480000|2022-05-05 02:08:00|217.53|214.73|217.53|214.73|217.53|214.73|217.53|214.73|0
1651716490000|2022-05-05 02:08:10|217.64|214.84|217.64|214.84|217.64|214.84|217.64|214.84|0
1651716510000|2022-05-05 02:08:30|217.76|214.96|217.64|214.84|217.76|214.96|217.64|214.84|0
1651716530000|2022-05-05 02:08:50|217.53|214.73|217.59|214.79|217.59|214.79|217.53|214.73|0
1651716540000|2022-05-05 02:09:00|217.53|214.73|217.42|214.62|217.53|214.73|217.42|214.62|0
1651716550000|2022-05-05 02:09:10|217.53|214.73|217.53|214.73|217.53|214.73|217.53|214.73|0
1651716560000|2022-05-05 02:09:20|217.64|214.84|217.59|214.79|217.64|214.84|217.59|214.79|0
1651716570000|2022-05-05 02:09:30|217.53|214.73|217.42|214.62|217.53|214.73|217.42|214.62|0
1651716580000|2022-05-05 02:09:40|217.31|214.51|217.31|214.51|217.42|214.62|217.31|214.51|0
1651716590000|2022-05-05 02:09:50|217.2|214.4|217.31|214.51|217.31|214.51|217.2|214.4|0
1651716600000|2022-05-05 02:10:00|217.26|214.46|217.2|214.4|217.26|214.46|217.2|214.4|0
1651716610000|2022-05-05 02:10:10|217.31|214.51|217.2|214.4|217.31|214.51|217.2|214.4|0
1651716640000|2022-05-05 02:10:40|217.31|214.51|217.31|214.51|217.31|214.51|217.31|214.51|0
1651716650000|2022-05-05 02:10:50|217.26|214.46|217.2|214.4|217.31|214.51|217.2|214.4|0
1651716660000|2022-05-05 02:11:00|217.26|214.46|217.2|214.4|217.26|214.46|217.2|214.4|0
1651716670000|2022-05-05 02:11:10|217.09|214.29|217.09|214.29|217.09|214.29|217.09|214.29|0
1651716680000|2022-05-05 02:11:20|216.98|214.18|217.09|214.29|217.09|214.29|216.98|214.18|0
1651716690000|2022-05-05 02:11:30|217.15|214.35|217.2|214.4|217.2|214.4|217.15|214.35|0
1651716710000|2022-05-05 02:11:50|217.09|214.29|217.09|214.29|217.09|214.29|217.09|214.29|0
1651716730000|2022-05-05 02:12:10|217.2|214.4|217.31|214.51|217.31|214.51|217.2|214.4|0
1651716740000|2022-05-05 02:12:20|217.26|214.46|217.31|214.51|217.31|214.51|217.2|214.4|0
1651716750000|2022-05-05 02:12:30|217.26|214.46|217.31|214.51|217.31|214.51|217.26|214.46|0
1651716760000|2022-05-05 02:12:40|217.2|214.4|217.2|214.4|217.2|214.4|217.2|214.4|0
1651716770000|2022-05-05 02:12:50|217.15|214.35|217.14|214.34|217.15|214.35|217.14|214.34|0
1651716780000|2022-05-05 02:13:00|217.09|214.29|217.2|214.4|217.2|214.4|217.09|214.29|0
1651716790000|2022-05-05 02:13:10|217.31|214.51|217.31|214.51|217.31|214.51|217.31|214.51|0
1651716810000|2022-05-05 02:13:30|217.26|214.46|217.2|214.4|217.26|214.46|217.2|214.4|0
1651716840000|2022-05-05 02:14:00|217.31|214.51|217.31|214.51|217.31|214.51|217.31|214.51|0
1651716850000|2022-05-05 02:14:10|217.42|214.62|217.42|214.62|217.42|214.62|217.42|214.62|0
1651716870000|2022-05-05 02:14:30|217.37|214.57|217.53|214.73|217.64|214.84|217.37|214.57|0
1651716880000|2022-05-05 02:14:40|217.64|214.84|217.53|214.73|217.64|214.84|217.53|214.73|0
1651716890000|2022-05-05 02:14:50|217.42|214.62|217.42|214.62|217.48|214.68|217.42|214.62|0
1651716900000|2022-05-05 02:15:00|217.48|214.68|217.2|214.4|217.48|214.68|217.2|214.4|0
1651716910000|2022-05-05 02:15:10|217.31|214.51|217.31|214.51|217.31|214.51|217.31|214.51|0
1651716920000|2022-05-05 02:15:20|217.37|214.57|217.42|214.62|217.42|214.62|217.37|214.57|0
1651716970000|2022-05-05 02:16:10|217.53|214.73|217.31|214.51|217.53|214.73|217.31|214.51|0
1651716980000|2022-05-05 02:16:20|217.36|214.56|217.36|214.56|217.36|214.56|217.36|214.56|0
1651716990000|2022-05-05 02:16:30|217.31|214.51|217.25|214.45|217.31|214.51|217.25|214.45|0
1651717000000|2022-05-05 02:16:40|217.2|214.4|217.2|214.4|217.25|214.45|217.2|214.4|0
1651717010000|2022-05-05 02:16:50|217.31|214.51|217.31|214.51|217.31|214.51|217.31|214.51|0
1651717020000|2022-05-05 02:17:00|217.25|214.45|217.2|214.4|217.31|214.51|217.2|214.4|0
1651717070000|2022-05-05 02:17:50|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1651717080000|2022-05-05 02:18:00|217.31|214.51|217.42|214.62|217.42|214.62|217.31|214.51|0
1651717090000|2022-05-05 02:18:10|217.47|214.67|217.42|214.62|217.47|214.67|217.42|214.62|0
1651717100000|2022-05-05 02:18:20|217.47|214.67|217.42|214.62|217.47|214.67|217.42|214.62|0
1651717110000|2022-05-05 02:18:30|217.47|214.67|217.53|214.73|217.53|214.73|217.47|214.67|0
1651717120000|2022-05-05 02:18:40|217.47|214.67|217.47|214.67|217.53|214.73|217.47|214.67|0
1651717130000|2022-05-05 02:18:50|217.42|214.62|217.36|214.56|217.42|214.62|217.36|214.56|0
1651717140000|2022-05-05 02:19:00|217.42|214.62|217.42|214.62|217.47|214.67|217.42|214.62|0
1651717150000|2022-05-05 02:19:10|217.47|214.67|217.53|214.73|217.53|214.73|217.47|214.67|0
1651717160000|2022-05-05 02:19:20|217.42|214.62|217.42|214.62|217.42|214.62|217.42|214.62|0
1651717170000|2022-05-05 02:19:30|217.53|214.73|217.53|214.73|217.53|214.73|217.47|214.67|0
1651717180000|2022-05-05 02:19:40|217.47|214.67|217.42|214.62|217.47|214.67|217.42|214.62|0
1651717190000|2022-05-05 02:19:50|217.53|214.73|217.3|214.5|217.53|214.73|217.3|214.5|0
1651717200000|2022-05-05 02:20:00|217.42|214.62|217.53|214.73|217.53|214.73|217.42|214.62|0
1651717210000|2022-05-05 02:20:10|217.47|214.67|217.47|214.67|217.47|214.67|217.47|214.67|0
1651717220000|2022-05-05 02:20:20|217.53|214.73|217.53|214.73|217.53|214.73|217.53|214.73|0
1651717230000|2022-05-05 02:20:30|217.64|214.84|217.58|214.78|217.64|214.84|217.53|214.73|0
1651717240000|2022-05-05 02:20:40|217.64|214.84|217.64|214.84|217.64|214.84|217.64|214.84|0
1651717250000|2022-05-05 02:20:50|217.75|214.95|217.86|215.06|217.86|215.06|217.75|214.95|0
1651717270000|2022-05-05 02:21:10|217.75|214.95|217.75|214.95|217.75|214.95|217.75|214.95|0
1651717280000|2022-05-05 02:21:20|217.64|214.84|217.58|214.78|217.75|214.95|217.58|214.78|0
1651717290000|2022-05-05 02:21:30|217.64|214.84|217.64|214.84|217.64|214.84|217.41|214.61|0
1651717300000|2022-05-05 02:21:40|217.53|214.73|217.64|214.84|217.64|214.84|217.53|214.73|0
1651717310000|2022-05-05 02:21:50|217.75|214.95|217.86|215.06|217.86|215.06|217.75|214.95|0
1651717330000|2022-05-05 02:22:10|218.19|215.39|218.08|215.28|218.19|215.39|218.08|215.28|0
1651717340000|2022-05-05 02:22:20|218.14|215.34|218.3|215.5|218.3|215.5|218.14|215.34|0
1651717350000|2022-05-05 02:22:30|218.41|215.61|218.19|215.39|218.41|215.61|218.19|215.39|0
1651717380000|2022-05-05 02:23:00|218.08|215.28|218.08|215.28|218.08|215.28|218.08|215.28|0
1651717390000|2022-05-05 02:23:10|218.19|215.39|218.41|215.61|218.41|215.61|218.19|215.39|0
1651717400000|2022-05-05 02:23:20|218.3|215.5|218.25|215.45|218.3|215.5|218.25|215.45|0
1651717410000|2022-05-05 02:23:30|218.19|215.39|218.19|215.39|218.19|215.39|218.19|215.39|0
1651717440000|2022-05-05 02:24:00|218.3|215.5|218.3|215.5|218.3|215.5|218.3|215.5|0
1651717450000|2022-05-05 02:24:10|218.41|215.61|218.41|215.61|218.41|215.61|218.41|215.61|0
1651717460000|2022-05-05 02:24:20|218.52|215.72|218.52|215.72|218.52|215.72|218.52|215.72|0
1651717470000|2022-05-05 02:24:30|218.63|215.83|218.52|215.72|218.63|215.83|218.52|215.72|0
1651717480000|2022-05-05 02:24:40|218.41|215.61|218.41|215.61|218.41|215.61|218.41|215.61|0
1651717500000|2022-05-05 02:25:00|218.47|215.67|218.52|215.72|218.52|215.72|218.47|215.67|0
1651717510000|2022-05-05 02:25:10|218.58|215.78|218.52|215.72|218.63|215.83|218.52|215.72|0
1651717530000|2022-05-05 02:25:30|218.41|215.61|218.41|215.61|218.41|215.61|218.41|215.61|0
1651717550000|2022-05-05 02:25:50|218.52|215.72|218.19|215.39|218.52|215.72|218.19|215.39|0
1651717570000|2022-05-05 02:26:10|218.41|215.61|218.52|215.72|218.52|215.72|218.41|215.61|0
1651717590000|2022-05-05 02:26:30|218.41|215.61|218.52|215.72|218.52|215.72|218.41|215.61|0
1651717620000|2022-05-05 02:27:00|218.41|215.61|218.41|215.61|218.41|215.61|218.41|215.61|0
1651717630000|2022-05-05 02:27:10|218.52|215.72|218.52|215.72|218.52|215.72|218.41|215.61|0
1651717640000|2022-05-05 02:27:20|218.47|215.67|218.41|215.61|218.47|215.67|218.41|215.61|0
1651717650000|2022-05-05 02:27:30|218.3|215.5|218.41|215.61|218.41|215.61|218.3|215.5|0
1651717660000|2022-05-05 02:27:40|218.3|215.5|218.3|215.5|218.3|215.5|218.3|215.5|0
1651717670000|2022-05-05 02:27:50|218.19|215.39|218.19|215.39|218.19|215.39|218.13|215.33|0
1651717680000|2022-05-05 02:28:00|218.13|215.33|218.25|215.45|218.25|215.45|218.13|215.33|0
1651717690000|2022-05-05 02:28:10|218.19|215.39|218.19|215.39|218.19|215.39|218.19|215.39|0
1651717700000|2022-05-05 02:28:20|218.13|215.33|218.19|215.39|218.3|215.5|218.13|215.33|0
1651717710000|2022-05-05 02:28:30|218.08|215.28|218.08|215.28|218.08|215.28|218.08|215.28|0
1651717720000|2022-05-05 02:28:40|217.97|215.17|218.08|215.28|218.08|215.28|217.97|215.17|0
1651717730000|2022-05-05 02:28:50|218.19|215.39|218.13|215.33|218.19|215.39|218.13|215.33|0
1651717740000|2022-05-05 02:29:00|218.08|215.28|218.24|215.44|218.24|215.44|218.08|215.28|0
1651717750000|2022-05-05 02:29:10|218.3|215.5|218.19|215.39|218.3|215.5|218.19|215.39|0
1651717760000|2022-05-05 02:29:20|218.3|215.5|218.19|215.39|218.3|215.5|218.19|215.39|0
1651717780000|2022-05-05 02:29:40|218.08|215.28|218.19|215.39|218.19|215.39|218.08|215.28|0
1651717790000|2022-05-05 02:29:50|218.08|215.28|217.85|215.05|218.08|215.28|217.85|215.05|0
1651717800000|2022-05-05 02:30:00|217.8|215|217.85|215.05|217.85|215.05|217.8|215|0
1651717810000|2022-05-05 02:30:10|217.74|214.94|217.74|214.94|217.74|214.94|217.74|214.94|0
1651717820000|2022-05-05 02:30:20|217.69|214.89|217.69|214.89|217.69|214.89|217.69|214.89|0
1651717830000|2022-05-05 02:30:30|217.74|214.94|217.63|214.83|217.74|214.94|217.63|214.83|0
1651717840000|2022-05-05 02:30:40|217.74|214.94|217.63|214.83|217.85|215.05|217.63|214.83|0
1651717850000|2022-05-05 02:30:50|217.74|214.94|217.63|214.83|217.74|214.94|217.63|214.83|0
1651717860000|2022-05-05 02:31:00|217.74|214.94|217.8|215|217.8|215|217.74|214.94|0
1651717870000|2022-05-05 02:31:10|217.85|215.05|217.85|215.05|217.85|215.05|217.74|214.94|0
1651717880000|2022-05-05 02:31:20|217.96|215.16|217.96|215.16|217.96|215.16|217.96|215.16|0
1651717890000|2022-05-05 02:31:30|217.85|215.05|217.91|215.11|217.91|215.11|217.85|215.05|0
1651717900000|2022-05-05 02:31:40|217.96|215.16|217.85|215.05|217.96|215.16|217.85|215.05|0
1651717920000|2022-05-05 02:32:00|217.74|214.94|217.85|215.05|217.85|215.05|217.74|214.94|0
1651717940000|2022-05-05 02:32:20|217.96|215.16|217.85|215.05|217.96|215.16|217.85|215.05|0
1651717950000|2022-05-05 02:32:30|217.96|215.16|217.96|215.16|217.96|215.16|217.96|215.16|0
1651717990000|2022-05-05 02:33:10|217.91|215.11|217.96|215.16|217.96|215.16|217.91|215.11|0
1651718000000|2022-05-05 02:33:20|217.85|215.05|217.85|215.05|217.85|215.05|217.85|215.05|0
1651718010000|2022-05-05 02:33:30|217.96|215.16|217.96|215.16|217.96|215.16|217.96|215.16|0
1651718030000|2022-05-05 02:33:50|217.91|215.11|217.91|215.11|217.91|215.11|217.91|215.11|0
1651718040000|2022-05-05 02:34:00|217.96|215.16|217.91|215.11|217.96|215.16|217.91|215.11|0
1651718050000|2022-05-05 02:34:10|217.96|215.16|217.96|215.16|217.96|215.16|217.85|215.05|0
1651718060000|2022-05-05 02:34:20|218.02|215.22|218.07|215.27|218.07|215.27|218.02|215.22|0
1651718070000|2022-05-05 02:34:30|217.96|215.16|218.02|215.22|218.07|215.27|217.96|215.16|0
1651718080000|2022-05-05 02:34:40|218.07|215.27|218.07|215.27|218.07|215.27|218.07|215.27|0
1651718090000|2022-05-05 02:34:50|218.18|215.38|218.13|215.33|218.18|215.38|218.13|215.33|0
1651718100000|2022-05-05 02:35:00|218.18|215.38|218.18|215.38|218.18|215.38|218.18|215.38|0
1651718110000|2022-05-05 02:35:10|218.07|215.27|218.29|215.49|218.29|215.49|218.07|215.27|0
1651718120000|2022-05-05 02:35:20|218.52|215.72|218.52|215.72|218.52|215.72|218.52|215.72|0
1651718130000|2022-05-05 02:35:30|218.46|215.66|218.52|215.72|218.52|215.72|218.46|215.66|0
1651718140000|2022-05-05 02:35:40|218.46|215.66|218.52|215.72|218.52|215.72|218.46|215.66|0
1651718150000|2022-05-05 02:35:50|218.41|215.61|218.41|215.61|218.41|215.61|218.41|215.61|0
1651718160000|2022-05-05 02:36:00|218.52|215.72|218.52|215.72|218.52|215.72|218.52|215.72|0
1651718200000|2022-05-05 02:36:40|218.4|215.6|218.4|215.6|218.4|215.6|218.4|215.6|0
1651718210000|2022-05-05 02:36:50|218.29|215.49|218.29|215.49|218.29|215.49|218.29|215.49|0
1651718220000|2022-05-05 02:37:00|218.24|215.44|218.18|215.38|218.24|215.44|218.18|215.38|0
1651718240000|2022-05-05 02:37:20|218.07|215.27|218.07|215.27|218.07|215.27|218.07|215.27|0
1651718260000|2022-05-05 02:37:40|218.18|215.38|218.18|215.38|218.18|215.38|218.18|215.38|0
1651718270000|2022-05-05 02:37:50|218.29|215.49|218.29|215.49|218.35|215.55|218.29|215.49|0
1651718280000|2022-05-05 02:38:00|218.4|215.6|218.35|215.55|218.4|215.6|218.35|215.55|0
1651718290000|2022-05-05 02:38:10|218.29|215.49|218.35|215.55|218.35|215.55|218.29|215.49|0
1651718300000|2022-05-05 02:38:20|218.29|215.49|218.4|215.6|218.4|215.6|218.29|215.49|0
1651718320000|2022-05-05 02:38:40|218.29|215.49|218.18|215.38|218.29|215.49|218.18|215.38|0
1651718350000|2022-05-05 02:39:10|218.07|215.27|218.07|215.27|218.07|215.27|218.07|215.27|0
1651718360000|2022-05-05 02:39:20|218.02|215.22|217.96|215.16|218.02|215.22|217.96|215.16|0
1651718370000|2022-05-05 02:39:30|218.07|215.27|218.07|215.27|218.07|215.27|218.07|215.27|0
1651718380000|2022-05-05 02:39:40|218.13|215.33|218.13|215.33|218.13|215.33|218.13|215.33|0
1651718390000|2022-05-05 02:39:50|218.07|215.27|217.96|215.16|218.07|215.27|217.96|215.16|0
1651718400000|2022-05-05 02:40:00|218.07|215.27|218.07|215.27|218.07|215.27|218.02|215.22|0
1651718410000|2022-05-05 02:40:10|217.96|215.16|218.07|215.27|218.07|215.27|217.96|215.16|0
1651718420000|2022-05-05 02:40:20|217.96|215.16|218.02|215.22|218.02|215.22|217.96|215.16|0
1651718430000|2022-05-05 02:40:30|217.96|215.16|217.96|215.16|218.02|215.22|217.96|215.16|0
1651718450000|2022-05-05 02:40:50|217.9|215.1|217.85|215.05|217.9|215.1|217.85|215.05|0
1651718460000|2022-05-05 02:41:00|217.9|215.1|217.96|215.16|217.96|215.16|217.9|215.1|0
1651718470000|2022-05-05 02:41:10|217.9|215.1|217.85|215.05|217.9|215.1|217.85|215.05|0
1651718480000|2022-05-05 02:41:20|217.74|214.94|217.74|214.94|217.74|214.94|217.74|214.94|0
1651718490000|2022-05-05 02:41:30|217.79|214.99|217.9|215.1|217.9|215.1|217.74|214.94|0
1651718500000|2022-05-05 02:41:40|217.85|215.05|217.74|214.94|217.85|215.05|217.74|214.94|0
1651718510000|2022-05-05 02:41:50|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1651718530000|2022-05-05 02:42:10|217.79|214.99|217.79|214.99|217.85|215.05|217.73|214.93|0
1651718540000|2022-05-05 02:42:20|217.73|214.93|217.85|215.05|217.85|215.05|217.73|214.93|0
1651718550000|2022-05-05 02:42:30|217.73|214.93|217.73|214.93|217.79|214.99|217.73|214.93|0
1651718610000|2022-05-05 02:43:30|217.84|215.04|217.84|215.04|217.84|215.04|217.84|215.04|0
1651718620000|2022-05-05 02:43:40|217.96|215.16|217.96|215.16|217.96|215.16|217.96|215.16|0
1651718630000|2022-05-05 02:43:50|217.84|215.04|217.96|215.16|217.96|215.16|217.84|215.04|0
1651718650000|2022-05-05 02:44:10|218.01|215.21|218.01|215.21|218.01|215.21|218.01|215.21|0
1651718660000|2022-05-05 02:44:20|218.07|215.27|217.84|215.04|218.07|215.27|217.84|215.04|0
1651718680000|2022-05-05 02:44:40|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1651718690000|2022-05-05 02:44:50|217.68|214.88|217.68|214.88|217.68|214.88|217.68|214.88|0
1651718700000|2022-05-05 02:45:00|217.73|214.93|217.84|215.04|217.84|215.04|217.73|214.93|0
1651718720000|2022-05-05 02:45:20|217.79|214.99|217.73|214.93|217.79|214.99|217.73|214.93|0
1651718740000|2022-05-05 02:45:40|217.79|214.99|217.73|214.93|217.79|214.99|217.73|214.93|0
1651718750000|2022-05-05 02:45:50|217.84|215.04|217.84|215.04|217.84|215.04|217.84|215.04|0
1651718800000|2022-05-05 02:46:40|217.95|215.15|218.01|215.21|218.07|215.27|217.95|215.15|0
1651718810000|2022-05-05 02:46:50|217.95|215.15|217.95|215.15|217.95|215.15|217.95|215.15|0
1651718830000|2022-05-05 02:47:10|218.01|215.21|218.01|215.21|218.01|215.21|218.01|215.21|0
1651718840000|2022-05-05 02:47:20|217.95|215.15|217.95|215.15|217.95|215.15|217.95|215.15|0
1651718850000|2022-05-05 02:47:30|218.01|215.21|218.01|215.21|218.01|215.21|218.01|215.21|0
1651718860000|2022-05-05 02:47:40|218.06|215.26|217.79|214.99|218.06|215.26|217.79|214.99|0
1651718870000|2022-05-05 02:47:50|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1651718900000|2022-05-05 02:48:20|217.79|214.99|217.73|214.93|217.79|214.99|217.73|214.93|0
1651718930000|2022-05-05 02:48:50|217.62|214.82|217.62|214.82|217.62|214.82|217.62|214.82|0
1651718940000|2022-05-05 02:49:00|217.68|214.88|217.68|214.88|217.68|214.88|217.68|214.88|0
1651718950000|2022-05-05 02:49:10|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1651718970000|2022-05-05 02:49:30|217.79|214.99|217.79|214.99|217.79|214.99|217.79|214.99|0
1651718980000|2022-05-05 02:49:40|217.84|215.04|217.73|214.93|217.84|215.04|217.73|214.93|0
1651718990000|2022-05-05 02:49:50|217.62|214.82|217.62|214.82|217.62|214.82|217.62|214.82|0
1651719000000|2022-05-05 02:50:00|217.68|214.88|217.51|214.71|217.68|214.88|217.51|214.71|0
1651719010000|2022-05-05 02:50:10|217.4|214.6|217.51|214.71|217.51|214.71|217.4|214.6|0
1651719020000|2022-05-05 02:50:20|217.4|214.6|217.4|214.6|217.45|214.65|217.4|214.6|0
1651719030000|2022-05-05 02:50:30|217.34|214.54|217.29|214.49|217.4|214.6|217.29|214.49|0
1651719040000|2022-05-05 02:50:40|217.4|214.6|217.51|214.71|217.51|214.71|217.4|214.6|0
1651719060000|2022-05-05 02:51:00|217.57|214.77|217.62|214.82|217.62|214.82|217.57|214.77|0
1651719070000|2022-05-05 02:51:10|217.51|214.71|217.51|214.71|217.51|214.71|217.51|214.71|0
1651719080000|2022-05-05 02:51:20|217.62|214.82|217.62|214.82|217.62|214.82|217.62|214.82|0
1651719090000|2022-05-05 02:51:30|217.51|214.71|217.56|214.76|217.56|214.76|217.51|214.71|0
1651719110000|2022-05-05 02:51:50|217.62|214.82|217.62|214.82|217.62|214.82|217.62|214.82|0
1651719120000|2022-05-05 02:52:00|217.68|214.88|217.68|214.88|217.73|214.93|217.68|214.88|0
1651719130000|2022-05-05 02:52:10|217.73|214.93|217.68|214.88|217.73|214.93|217.68|214.88|0
1651719140000|2022-05-05 02:52:20|217.73|214.93|217.62|214.82|217.73|214.93|217.62|214.82|0
1651719150000|2022-05-05 02:52:30|217.56|214.76|217.68|214.88|217.68|214.88|217.56|214.76|0
1651719160000|2022-05-05 02:52:40|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1651719170000|2022-05-05 02:52:50|217.79|214.99|217.73|214.93|217.79|214.99|217.73|214.93|0
1651719180000|2022-05-05 02:53:00|217.79|214.99|217.79|214.99|217.79|214.99|217.73|214.93|0
1651719190000|2022-05-05 02:53:10|217.84|215.04|217.84|215.04|217.84|215.04|217.84|215.04|0
1651719210000|2022-05-05 02:53:30|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1651719220000|2022-05-05 02:53:40|217.79|214.99|217.79|214.99|217.79|214.99|217.73|214.93|0
1651719230000|2022-05-05 02:53:50|217.84|215.04|217.73|214.93|217.84|215.04|217.73|214.93|0
1651719250000|2022-05-05 02:54:10|217.84|215.04|217.84|215.04|217.84|215.04|217.84|215.04|0
1651719270000|2022-05-05 02:54:30|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1651719280000|2022-05-05 02:54:40|217.78|214.98|217.73|214.93|217.78|214.98|217.73|214.93|0
1651719290000|2022-05-05 02:54:50|217.78|214.98|217.78|214.98|217.84|215.04|217.78|214.98|0
1651719300000|2022-05-05 02:55:00|217.84|215.04|217.78|214.98|217.84|215.04|217.78|214.98|0
1651719310000|2022-05-05 02:55:10|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1651719330000|2022-05-05 02:55:30|217.78|214.98|217.73|214.93|217.78|214.98|217.73|214.93|0
1651719340000|2022-05-05 02:55:40|217.84|215.04|217.73|214.93|217.84|215.04|217.73|214.93|0
1651719360000|2022-05-05 02:56:00|217.62|214.82|217.5|214.7|217.62|214.82|217.5|214.7|0
1651719380000|2022-05-05 02:56:20|217.62|214.82|217.62|214.82|217.62|214.82|217.62|214.82|0
1651719400000|2022-05-05 02:56:40|217.61|214.81|217.61|214.81|217.61|214.81|217.61|214.81|0
1651719420000|2022-05-05 02:57:00|217.56|214.76|217.61|214.81|217.61|214.81|217.56|214.76|0
1651719450000|2022-05-05 02:57:30|217.73|214.93|217.78|214.98|217.78|214.98|217.73|214.93|0
1651719460000|2022-05-05 02:57:40|217.73|214.93|217.95|215.15|217.95|215.15|217.73|214.93|0
1651719470000|2022-05-05 02:57:50|218.01|215.21|217.95|215.15|218.01|215.21|217.95|215.15|0
1651719480000|2022-05-05 02:58:00|218|215.2|218|215.2|218|215.2|218|215.2|0
1651719490000|2022-05-05 02:58:10|217.95|215.15|217.95|215.15|217.95|215.15|217.95|215.15|0
1651719500000|2022-05-05 02:58:20|218.06|215.26|218.06|215.26|218.06|215.26|218.06|215.26|0
1651719510000|2022-05-05 02:58:30|218.17|215.37|218.17|215.37|218.17|215.37|218.17|215.37|0
1651719520000|2022-05-05 02:58:40|218.12|215.32|218.12|215.32|218.12|215.32|218.12|215.32|0
1651719530000|2022-05-05 02:58:50|218.17|215.37|218.17|215.37|218.17|215.37|218.06|215.26|0
1651719600000|2022-05-05 03:00:00|217.95|215.15|217.72|214.92|217.95|215.15|217.72|214.92|0
1651719610000|2022-05-05 03:00:10|217.83|215.03|217.95|215.15|217.95|215.15|217.83|215.03|0
1651719630000|2022-05-05 03:00:30|217.83|215.03|217.83|215.03|217.83|215.03|217.83|215.03|0
1651719640000|2022-05-05 03:00:40|217.78|214.98|217.83|215.03|217.83|215.03|217.78|214.98|0
1651719650000|2022-05-05 03:00:50|217.78|214.98|217.72|214.92|217.78|214.98|217.72|214.92|0
1651719660000|2022-05-05 03:01:00|217.56|214.76|217.5|214.7|217.56|214.76|217.5|214.7|0
1651719670000|2022-05-05 03:01:10|217.39|214.59|217.34|214.54|217.39|214.59|217.34|214.54|0
1651719680000|2022-05-05 03:01:20|217.28|214.48|217.17|214.37|217.28|214.48|217.17|214.37|0
1651719690000|2022-05-05 03:01:30|217.12|214.32|216.95|214.15|217.12|214.32|216.95|214.15|0
1651719700000|2022-05-05 03:01:40|217.06|214.26|217.17|214.37|217.17|214.37|217.06|214.26|0
1651719710000|2022-05-05 03:01:50|217.23|214.43|217.17|214.37|217.23|214.43|217.17|214.37|0
1651719720000|2022-05-05 03:02:00|217.12|214.32|217.17|214.37|217.17|214.37|217.12|214.32|0
1651719730000|2022-05-05 03:02:10|217.06|214.26|217.17|214.37|217.17|214.37|217.06|214.26|0
1651719740000|2022-05-05 03:02:20|217.23|214.43|217.17|214.37|217.23|214.43|217.17|214.37|0
1651719750000|2022-05-05 03:02:30|217.11|214.31|217.11|214.31|217.11|214.31|217.11|214.31|0
1651719760000|2022-05-05 03:02:40|217.17|214.37|217.17|214.37|217.17|214.37|217.17|214.37|0
1651719830000|2022-05-05 03:03:50|217.28|214.48|217.28|214.48|217.28|214.48|217.28|214.48|0
1651719840000|2022-05-05 03:04:00|217.17|214.37|217.22|214.42|217.22|214.42|217.17|214.37|0
1651719850000|2022-05-05 03:04:10|217.17|214.37|217.22|214.42|217.22|214.42|217.17|214.37|0
1651719860000|2022-05-05 03:04:20|217.17|214.37|217.45|214.65|217.45|214.65|217.17|214.37|0
1651719870000|2022-05-05 03:04:30|217.5|214.7|217.5|214.7|217.5|214.7|217.5|214.7|0
1651719880000|2022-05-05 03:04:40|217.39|214.59|217.39|214.59|217.45|214.65|217.39|214.59|0
1651719900000|2022-05-05 03:05:00|217.28|214.48|217.28|214.48|217.28|214.48|217.28|214.48|0
1651719960000|2022-05-05 03:06:00|217.39|214.59|217.39|214.59|217.39|214.59|217.39|214.59|0
1651719980000|2022-05-05 03:06:20|217.5|214.7|217.5|214.7|217.5|214.7|217.5|214.7|0
1651719990000|2022-05-05 03:06:30|217.39|214.59|217.39|214.59|217.39|214.59|217.39|214.59|0
1651720000000|2022-05-05 03:06:40|217.44|214.64|217.39|214.59|217.44|214.64|217.39|214.59|0
1651720020000|2022-05-05 03:07:00|217.5|214.7|217.67|214.87|217.67|214.87|217.5|214.7|0
1651720030000|2022-05-05 03:07:10|217.72|214.92|217.72|214.92|217.72|214.92|217.72|214.92|0
1651720050000|2022-05-05 03:07:30|217.61|214.81|217.61|214.81|217.61|214.81|217.61|214.81|0
1651720090000|2022-05-05 03:08:10|217.5|214.7|217.5|214.7|217.5|214.7|217.5|214.7|0
1651720100000|2022-05-05 03:08:20|217.44|214.64|217.44|214.64|217.44|214.64|217.39|214.59|0
1651720110000|2022-05-05 03:08:30|217.5|214.7|217.5|214.7|217.5|214.7|217.5|214.7|0
1651720120000|2022-05-05 03:08:40|217.39|214.59|217.39|214.59|217.39|214.59|217.39|214.59|0
1651720130000|2022-05-05 03:08:50|217.5|214.7|217.39|214.59|217.5|214.7|217.39|214.59|0
1651720140000|2022-05-05 03:09:00|217.44|214.64|217.44|214.64|217.44|214.64|217.44|214.64|0
1651720150000|2022-05-05 03:09:10|217.39|214.59|217.44|214.64|217.44|214.64|217.39|214.59|0
1651720160000|2022-05-05 03:09:20|217.39|214.59|217.44|214.64|217.44|214.64|217.39|214.59|0
1651720170000|2022-05-05 03:09:30|217.5|214.7|217.22|214.42|217.5|214.7|217.22|214.42|0
1651720180000|2022-05-05 03:09:40|217.27|214.47|217.22|214.42|217.27|214.47|217.22|214.42|0
1651720190000|2022-05-05 03:09:50|217.16|214.36|216.5|213.7|217.16|214.36|216.5|213.7|0
1651720200000|2022-05-05 03:10:00|216.39|213.59|216.61|213.81|216.61|213.81|216.39|213.59|0
1651720210000|2022-05-05 03:10:10|216.72|213.92|216.83|214.03|216.83|214.03|216.72|213.92|0
1651720220000|2022-05-05 03:10:20|216.72|213.92|216.61|213.81|216.72|213.92|216.61|213.81|0
1651720230000|2022-05-05 03:10:30|216.67|213.87|216.72|213.92|216.72|213.92|216.67|213.87|0
1651720240000|2022-05-05 03:10:40|216.83|214.03|216.83|214.03|216.83|214.03|216.83|214.03|0
1651720250000|2022-05-05 03:10:50|216.78|213.98|216.83|214.03|216.83|214.03|216.72|213.92|0
1651720260000|2022-05-05 03:11:00|216.72|213.92|216.67|213.87|216.72|213.92|216.61|213.81|0
1651720270000|2022-05-05 03:11:10|216.61|213.81|216.67|213.87|216.67|213.87|216.61|213.81|0
1651720280000|2022-05-05 03:11:20|216.61|213.81|216.67|213.87|216.67|213.87|216.61|213.81|0
1651720290000|2022-05-05 03:11:30|216.72|213.92|216.78|213.98|216.78|213.98|216.72|213.92|0
1651720300000|2022-05-05 03:11:40|216.83|214.03|216.78|213.98|216.83|214.03|216.78|213.98|0
1651720310000|2022-05-05 03:11:50|216.83|214.03|216.83|214.03|216.83|214.03|216.83|214.03|0
1651720320000|2022-05-05 03:12:00|216.94|214.14|216.94|214.14|216.94|214.14|216.94|214.14|0
1651720330000|2022-05-05 03:12:10|216.89|214.09|216.89|214.09|216.94|214.14|216.89|214.09|0
1651720340000|2022-05-05 03:12:20|216.83|214.03|216.83|214.03|216.83|214.03|216.83|214.03|0
1651720350000|2022-05-05 03:12:30|216.94|214.14|216.94|214.14|216.94|214.14|216.94|214.14|0
1651720360000|2022-05-05 03:12:40|217|214.2|217|214.2|217.05|214.25|217|214.2|0
1651720370000|2022-05-05 03:12:50|217.05|214.25|217|214.2|217.05|214.25|217|214.2|0
1651720380000|2022-05-05 03:13:00|216.94|214.14|216.94|214.14|216.94|214.14|216.94|214.14|0
1651720420000|2022-05-05 03:13:40|216.83|214.03|216.72|213.92|216.83|214.03|216.72|213.92|0
1651720450000|2022-05-05 03:14:10|216.83|214.03|216.78|213.98|216.83|214.03|216.78|213.98|0
1651720460000|2022-05-05 03:14:20|216.72|213.92|216.72|213.92|216.72|213.92|216.72|213.92|0
1651720500000|2022-05-05 03:15:00|216.61|213.81|216.72|213.92|216.72|213.92|216.61|213.81|0
1651720530000|2022-05-05 03:15:30|216.61|213.81|216.39|213.59|216.61|213.81|216.39|213.59|0
1651720540000|2022-05-05 03:15:40|216.5|213.7|216.61|213.81|216.61|213.81|216.5|213.7|0
1651720550000|2022-05-05 03:15:50|216.5|213.7|216.61|213.81|216.61|213.81|216.5|213.7|0
1651720570000|2022-05-05 03:16:10|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1651720590000|2022-05-05 03:16:30|216.38|213.58|216.5|213.7|216.5|213.7|216.38|213.58|0
1651720600000|2022-05-05 03:16:40|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1651720630000|2022-05-05 03:17:10|216.44|213.64|216.38|213.58|216.44|213.64|216.38|213.58|0
1651720700000|2022-05-05 03:18:20|216.49|213.69|216.49|213.69|216.49|213.69|216.49|213.69|0
1651720710000|2022-05-05 03:18:30|216.6|213.8|216.6|213.8|216.6|213.8|216.6|213.8|0
1651720730000|2022-05-05 03:18:50|216.49|213.69|216.49|213.69|216.49|213.69|216.49|213.69|0
1651720740000|2022-05-05 03:19:00|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1651720750000|2022-05-05 03:19:10|216.49|213.69|216.38|213.58|216.49|213.69|216.38|213.58|0
1651720780000|2022-05-05 03:19:40|216.33|213.53|216.27|213.47|216.33|213.53|216.27|213.47|0
1651720790000|2022-05-05 03:19:50|216.16|213.36|215.94|213.14|216.16|213.36|215.94|213.14|0
1651720800000|2022-05-05 03:20:00|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1651720810000|2022-05-05 03:20:10|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1651720830000|2022-05-05 03:20:30|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1651720840000|2022-05-05 03:20:40|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1651720850000|2022-05-05 03:20:50|216.27|213.47|216.22|213.42|216.27|213.47|216.16|213.36|0
1651720860000|2022-05-05 03:21:00|216.27|213.47|216.33|213.53|216.38|213.58|216.27|213.47|0
1651720870000|2022-05-05 03:21:10|216.38|213.58|216.27|213.47|216.38|213.58|216.27|213.47|0
1651720880000|2022-05-05 03:21:20|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1651720910000|2022-05-05 03:21:50|216.44|213.64|216.49|213.69|216.49|213.69|216.44|213.64|0
1651720930000|2022-05-05 03:22:10|216.38|213.58|216.27|213.47|216.38|213.58|216.27|213.47|0
1651720940000|2022-05-05 03:22:20|216.22|213.42|216.38|213.58|216.38|213.58|216.22|213.42|0
1651720950000|2022-05-05 03:22:30|216.49|213.69|216.49|213.69|216.49|213.69|216.49|213.69|0
1651720960000|2022-05-05 03:22:40|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1651720980000|2022-05-05 03:23:00|216.33|213.53|216.38|213.58|216.38|213.58|216.33|213.53|0
1651720990000|2022-05-05 03:23:10|216.33|213.53|216.38|213.58|216.38|213.58|216.33|213.53|0
1651721000000|2022-05-05 03:23:20|216.33|213.53|216.27|213.47|216.33|213.53|216.27|213.47|0
1651721010000|2022-05-05 03:23:30|216.22|213.42|216.27|213.47|216.27|213.47|216.22|213.42|0
1651721030000|2022-05-05 03:23:50|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1651721070000|2022-05-05 03:24:30|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1651721080000|2022-05-05 03:24:40|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1651721100000|2022-05-05 03:25:00|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1651721160000|2022-05-05 03:26:00|216.11|213.31|216.05|213.25|216.11|213.31|216.05|213.25|0
1651721210000|2022-05-05 03:26:50|216.16|213.36|216.22|213.42|216.22|213.42|216.16|213.36|0
1651721220000|2022-05-05 03:27:00|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1651721230000|2022-05-05 03:27:10|216.16|213.36|216.21|213.41|216.21|213.41|216.16|213.36|0
1651721240000|2022-05-05 03:27:20|216.16|213.36|216.16|213.36|216.16|213.36|216.05|213.25|0
1651721250000|2022-05-05 03:27:30|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1651721260000|2022-05-05 03:27:40|215.99|213.19|215.94|213.14|215.99|213.19|215.94|213.14|0
1651721270000|2022-05-05 03:27:50|215.72|212.92|215.72|212.92|215.72|212.92|215.72|212.92|0
1651721290000|2022-05-05 03:28:10|215.61|212.81|215.66|212.86|215.66|212.86|215.61|212.81|0
1651721300000|2022-05-05 03:28:20|215.72|212.92|215.72|212.92|215.72|212.92|215.72|212.92|0
1651721310000|2022-05-05 03:28:30|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1651721360000|2022-05-05 03:29:20|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1651721370000|2022-05-05 03:29:30|215.83|213.03|215.77|212.97|215.83|213.03|215.77|212.97|0
1651721380000|2022-05-05 03:29:40|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1651721390000|2022-05-05 03:29:50|215.6|212.8|215.6|212.8|215.6|212.8|215.6|212.8|0
1651721400000|2022-05-05 03:30:00|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1651721440000|2022-05-05 03:30:40|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1651721470000|2022-05-05 03:31:10|215.93|213.13|215.93|213.13|215.93|213.13|215.93|213.13|0
1651721480000|2022-05-05 03:31:20|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1651721490000|2022-05-05 03:31:30|216.1|213.3|216.04|213.24|216.1|213.3|216.04|213.24|0
1651721510000|2022-05-05 03:31:50|215.93|213.13|215.93|213.13|215.93|213.13|215.93|213.13|0
1651721520000|2022-05-05 03:32:00|216.04|213.24|216.1|213.3|216.1|213.3|216.04|213.24|0
1651721530000|2022-05-05 03:32:10|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1651721540000|2022-05-05 03:32:20|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1651721560000|2022-05-05 03:32:40|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651721570000|2022-05-05 03:32:50|216.32|213.52|216.26|213.46|216.32|213.52|216.26|213.46|0
1651721600000|2022-05-05 03:33:20|216.32|213.52|216.26|213.46|216.32|213.52|216.26|213.46|0
1651721610000|2022-05-05 03:33:30|216.32|213.52|216.32|213.52|216.32|213.52|216.26|213.46|0
1651721620000|2022-05-05 03:33:40|216.37|213.57|216.26|213.46|216.37|213.57|216.26|213.46|0
1651721640000|2022-05-05 03:34:00|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651721650000|2022-05-05 03:34:10|216.48|213.68|216.43|213.63|216.48|213.68|216.43|213.63|0
1651721660000|2022-05-05 03:34:20|216.48|213.68|216.43|213.63|216.48|213.68|216.37|213.57|0
1651721670000|2022-05-05 03:34:30|216.37|213.57|216.32|213.52|216.37|213.57|216.32|213.52|0
1651721680000|2022-05-05 03:34:40|216.26|213.46|216.37|213.57|216.37|213.57|216.26|213.46|0
1651721730000|2022-05-05 03:35:30|216.43|213.63|216.37|213.57|216.43|213.63|216.37|213.57|0
1651721740000|2022-05-05 03:35:40|216.43|213.63|216.43|213.63|216.43|213.63|216.43|213.63|0
1651721750000|2022-05-05 03:35:50|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651721780000|2022-05-05 03:36:20|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651721800000|2022-05-05 03:36:40|216.32|213.52|216.26|213.46|216.32|213.52|216.26|213.46|0
1651721810000|2022-05-05 03:36:50|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1651721820000|2022-05-05 03:37:00|216.26|213.46|216.26|213.46|216.26|213.46|216.21|213.41|0
1651721830000|2022-05-05 03:37:10|216.15|213.35|216.26|213.46|216.26|213.46|216.15|213.35|0
1651721840000|2022-05-05 03:37:20|216.15|213.35|215.93|213.13|216.15|213.35|215.93|213.13|0
1651721850000|2022-05-05 03:37:30|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1651721860000|2022-05-05 03:37:40|216.1|213.3|216.1|213.3|216.1|213.3|216.1|213.3|0
1651721870000|2022-05-05 03:37:50|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1651721880000|2022-05-05 03:38:00|216.26|213.46|216.26|213.46|216.26|213.46|216.21|213.41|0
1651721900000|2022-05-05 03:38:20|216.15|213.35|216.15|213.35|216.21|213.41|216.15|213.35|0
1651721920000|2022-05-05 03:38:40|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651721930000|2022-05-05 03:38:50|216.32|213.52|216.26|213.46|216.32|213.52|216.26|213.46|0
1651721970000|2022-05-05 03:39:30|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651721980000|2022-05-05 03:39:40|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1651722010000|2022-05-05 03:40:10|216.54|213.74|216.48|213.68|216.54|213.74|216.48|213.68|0
1651722030000|2022-05-05 03:40:30|216.54|213.74|216.54|213.74|216.54|213.74|216.54|213.74|0
1651722040000|2022-05-05 03:40:40|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651722080000|2022-05-05 03:41:20|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651722110000|2022-05-05 03:41:50|216.37|213.57|216.26|213.46|216.37|213.57|216.26|213.46|0
1651722130000|2022-05-05 03:42:10|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1651722140000|2022-05-05 03:42:20|216.26|213.46|216.15|213.35|216.26|213.46|216.15|213.35|0
1651722150000|2022-05-05 03:42:30|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1651722160000|2022-05-05 03:42:40|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651722190000|2022-05-05 03:43:10|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1651722230000|2022-05-05 03:43:50|216.04|213.24|216.04|213.24|216.09|213.29|216.04|213.24|0
1651722250000|2022-05-05 03:44:10|215.93|213.13|215.98|213.18|215.98|213.18|215.93|213.13|0
1651722260000|2022-05-05 03:44:20|216.04|213.24|216.15|213.35|216.15|213.35|216.04|213.24|0
1651722270000|2022-05-05 03:44:30|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1651722280000|2022-05-05 03:44:40|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651722290000|2022-05-05 03:44:50|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1651722300000|2022-05-05 03:45:00|216.2|213.4|216.26|213.46|216.26|213.46|216.2|213.4|0
1651722330000|2022-05-05 03:45:30|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651722350000|2022-05-05 03:45:50|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651722370000|2022-05-05 03:46:10|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1651722380000|2022-05-05 03:46:20|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651722430000|2022-05-05 03:47:10|216.37|213.57|216.31|213.51|216.37|213.57|216.31|213.51|0
1651722440000|2022-05-05 03:47:20|216.37|213.57|216.26|213.46|216.37|213.57|216.26|213.46|0
1651722450000|2022-05-05 03:47:30|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1651722460000|2022-05-05 03:47:40|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1651722470000|2022-05-05 03:47:50|216.14|213.34|216.2|213.4|216.2|213.4|216.14|213.34|0
1651722480000|2022-05-05 03:48:00|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1651722500000|2022-05-05 03:48:20|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1651722530000|2022-05-05 03:48:50|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651722540000|2022-05-05 03:49:00|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1651722550000|2022-05-05 03:49:10|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651722560000|2022-05-05 03:49:20|216.03|213.23|216.09|213.29|216.09|213.29|216.03|213.23|0
1651722570000|2022-05-05 03:49:30|216.03|213.23|216.09|213.29|216.09|213.29|216.03|213.23|0
1651722590000|2022-05-05 03:49:50|216.03|213.23|216.09|213.29|216.09|213.29|216.03|213.23|0
1651722600000|2022-05-05 03:50:00|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651722630000|2022-05-05 03:50:30|216.2|213.4|216.14|213.34|216.2|213.4|216.14|213.34|0
1651722660000|2022-05-05 03:51:00|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651722670000|2022-05-05 03:51:10|215.92|213.12|215.92|213.12|215.92|213.12|215.92|213.12|0
1651722680000|2022-05-05 03:51:20|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651722750000|2022-05-05 03:52:30|215.92|213.12|215.98|213.18|215.98|213.18|215.92|213.12|0
1651722760000|2022-05-05 03:52:40|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651722790000|2022-05-05 03:53:10|216.14|213.34|216.25|213.45|216.25|213.45|216.14|213.34|0
1651722810000|2022-05-05 03:53:30|216.31|213.51|216.31|213.51|216.31|213.51|216.31|213.51|0
1651722820000|2022-05-05 03:53:40|216.47|213.67|216.31|213.51|216.47|213.67|216.25|213.45|0
1651722830000|2022-05-05 03:53:50|216.25|213.45|216.25|213.45|216.31|213.51|216.25|213.45|0
1651722840000|2022-05-05 03:54:00|216.31|213.51|216.31|213.51|216.31|213.51|216.31|213.51|0
1651722850000|2022-05-05 03:54:10|216.36|213.56|216.36|213.56|216.47|213.67|216.36|213.56|0
1651722870000|2022-05-05 03:54:30|216.31|213.51|216.36|213.56|216.36|213.56|216.31|213.51|0
1651722900000|2022-05-05 03:55:00|216.31|213.51|216.31|213.51|216.31|213.51|216.25|213.45|0
1651722920000|2022-05-05 03:55:20|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1651722930000|2022-05-05 03:55:30|216.31|213.51|216.31|213.51|216.31|213.51|216.31|213.51|0
1651722940000|2022-05-05 03:55:40|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1651722960000|2022-05-05 03:56:00|216.42|213.62|216.42|213.62|216.42|213.62|216.42|213.62|0
1651722970000|2022-05-05 03:56:10|216.36|213.56|216.25|213.45|216.36|213.56|216.25|213.45|0
1651722990000|2022-05-05 03:56:30|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1651723000000|2022-05-05 03:56:40|216.42|213.62|216.42|213.62|216.42|213.62|216.42|213.62|0
1651723010000|2022-05-05 03:56:50|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1651723020000|2022-05-05 03:57:00|216.42|213.62|216.42|213.62|216.42|213.62|216.36|213.56|0
1651723030000|2022-05-05 03:57:10|216.36|213.56|216.36|213.56|216.42|213.62|216.36|213.56|0
1651723040000|2022-05-05 03:57:20|216.47|213.67|216.36|213.56|216.47|213.67|216.36|213.56|0
1651723050000|2022-05-05 03:57:30|216.42|213.62|216.25|213.45|216.42|213.62|216.25|213.45|0
1651723060000|2022-05-05 03:57:40|216.2|213.4|216.09|213.29|216.2|213.4|216.09|213.29|0
1651723070000|2022-05-05 03:57:50|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651723080000|2022-05-05 03:58:00|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1651723090000|2022-05-05 03:58:10|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651723100000|2022-05-05 03:58:20|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1651723110000|2022-05-05 03:58:30|216.14|213.34|216.25|213.45|216.25|213.45|216.14|213.34|0
1651723130000|2022-05-05 03:58:50|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651723220000|2022-05-05 04:00:20|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1651723240000|2022-05-05 04:00:40|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651723260000|2022-05-05 04:01:00|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1651723270000|2022-05-05 04:01:10|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651723290000|2022-05-05 04:01:30|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651723300000|2022-05-05 04:01:40|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1651723310000|2022-05-05 04:01:50|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1651723350000|2022-05-05 04:02:30|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1651723360000|2022-05-05 04:02:40|216.14|213.34|216.03|213.23|216.14|213.34|216.03|213.23|0
1651723370000|2022-05-05 04:02:50|215.92|213.12|215.91|213.11|215.92|213.12|215.91|213.11|0
1651723380000|2022-05-05 04:03:00|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651723400000|2022-05-05 04:03:20|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1651723440000|2022-05-05 04:04:00|216.08|213.28|216.13|213.33|216.13|213.33|216.08|213.28|0
1651723450000|2022-05-05 04:04:10|216.08|213.28|216.02|213.22|216.08|213.28|216.02|213.22|0
1651723460000|2022-05-05 04:04:20|216.13|213.33|216.02|213.22|216.13|213.33|216.02|213.22|0
1651723480000|2022-05-05 04:04:40|215.97|213.17|215.91|213.11|215.97|213.17|215.91|213.11|0
1651723520000|2022-05-05 04:05:20|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651723540000|2022-05-05 04:05:40|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1651723560000|2022-05-05 04:06:00|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1651723580000|2022-05-05 04:06:20|216.02|213.22|216.19|213.39|216.19|213.39|216.02|213.22|0
1651723590000|2022-05-05 04:06:30|216.13|213.33|216.19|213.39|216.19|213.39|216.13|213.33|0
1651723610000|2022-05-05 04:06:50|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651723620000|2022-05-05 04:07:00|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1651723630000|2022-05-05 04:07:10|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651723640000|2022-05-05 04:07:20|216.19|213.39|216.13|213.33|216.19|213.39|216.13|213.33|0
1651723650000|2022-05-05 04:07:30|216.19|213.39|216.24|213.44|216.24|213.44|216.19|213.39|0
1651723700000|2022-05-05 04:08:20|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1651723710000|2022-05-05 04:08:30|216.13|213.33|216.24|213.44|216.24|213.44|216.13|213.33|0
1651723740000|2022-05-05 04:09:00|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651723760000|2022-05-05 04:09:20|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1651723770000|2022-05-05 04:09:30|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651723810000|2022-05-05 04:10:10|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651723840000|2022-05-05 04:10:40|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1651723860000|2022-05-05 04:11:00|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651723880000|2022-05-05 04:11:20|216.08|213.28|216.02|213.22|216.08|213.28|216.02|213.22|0
1651723890000|2022-05-05 04:11:30|216.13|213.33|216.19|213.39|216.19|213.39|216.13|213.33|0
1651723910000|2022-05-05 04:11:50|216.13|213.33|216.19|213.39|216.19|213.39|216.13|213.33|0
1651723920000|2022-05-05 04:12:00|216.13|213.33|216.08|213.28|216.13|213.33|216.08|213.28|0
1651723930000|2022-05-05 04:12:10|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1651723940000|2022-05-05 04:12:20|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1651723950000|2022-05-05 04:12:30|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1651723960000|2022-05-05 04:12:40|216.08|213.28|216.02|213.22|216.08|213.28|216.02|213.22|0
1651723970000|2022-05-05 04:12:50|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1651723980000|2022-05-05 04:13:00|216.02|213.22|216.08|213.28|216.13|213.33|216.02|213.22|0
1651724000000|2022-05-05 04:13:20|216.02|213.22|216.13|213.33|216.13|213.33|216.02|213.22|0
1651724030000|2022-05-05 04:13:50|216.19|213.39|216.24|213.44|216.24|213.44|216.19|213.39|0
1651724040000|2022-05-05 04:14:00|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1651724060000|2022-05-05 04:14:20|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651724070000|2022-05-05 04:14:30|216.19|213.39|216.13|213.33|216.19|213.39|216.13|213.33|0
1651724090000|2022-05-05 04:14:50|216.08|213.28|216.08|213.28|216.08|213.28|216.02|213.22|0
1651724100000|2022-05-05 04:15:00|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1651724110000|2022-05-05 04:15:10|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651724130000|2022-05-05 04:15:30|216.19|213.39|216.13|213.33|216.19|213.39|216.13|213.33|0
1651724140000|2022-05-05 04:15:40|216.19|213.39|216.13|213.33|216.19|213.39|216.13|213.33|0
1651724150000|2022-05-05 04:15:50|216.19|213.39|216.19|213.39|216.19|213.39|216.13|213.33|0
1651724160000|2022-05-05 04:16:00|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651724170000|2022-05-05 04:16:10|216.19|213.39|216.18|213.38|216.19|213.39|216.18|213.38|0
1651724180000|2022-05-05 04:16:20|216.35|213.55|216.24|213.44|216.35|213.55|216.24|213.44|0
1651724220000|2022-05-05 04:17:00|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651724250000|2022-05-05 04:17:30|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1651724260000|2022-05-05 04:17:40|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651724340000|2022-05-05 04:19:00|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651724350000|2022-05-05 04:19:10|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1651724370000|2022-05-05 04:19:30|216.13|213.33|216.18|213.38|216.18|213.38|216.13|213.33|0
1651724400000|2022-05-05 04:20:00|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1651724430000|2022-05-05 04:20:30|216.12|213.32|216.18|213.38|216.18|213.38|216.12|213.32|0
1651724440000|2022-05-05 04:20:40|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1651724470000|2022-05-05 04:21:10|216.23|213.43|216.23|213.43|216.23|213.43|216.23|213.43|0
1651724520000|2022-05-05 04:22:00|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1651724750000|2022-05-05 04:25:50|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1651724760000|2022-05-05 04:26:00|215.79|212.99|215.79|212.99|215.79|212.99|215.79|212.99|0
1651724770000|2022-05-05 04:26:10|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1651724800000|2022-05-05 04:26:40|215.85|213.05|215.79|212.99|215.85|213.05|215.79|212.99|0
1651724820000|2022-05-05 04:27:00|215.85|213.05|215.85|213.05|215.85|213.05|215.79|212.99|0
1651724840000|2022-05-05 04:27:20|215.79|212.99|215.79|212.99|215.79|212.99|215.79|212.99|0
1651724850000|2022-05-05 04:27:30|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1651724860000|2022-05-05 04:27:40|215.79|212.99|215.9|213.1|215.9|213.1|215.79|212.99|0
1651724910000|2022-05-05 04:28:30|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1651724920000|2022-05-05 04:28:40|215.96|213.16|215.9|213.1|215.96|213.16|215.9|213.1|0
1651724930000|2022-05-05 04:28:50|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1651724970000|2022-05-05 04:29:30|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1651724980000|2022-05-05 04:29:40|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1651725000000|2022-05-05 04:30:00|216.01|213.21|215.79|212.99|216.01|213.21|215.79|212.99|0
1651725030000|2022-05-05 04:30:30|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1651725040000|2022-05-05 04:30:40|215.79|212.99|215.85|213.05|215.85|213.05|215.79|212.99|0
1651725050000|2022-05-05 04:30:50|215.79|212.99|215.84|213.04|215.84|213.04|215.79|212.99|0
1651725060000|2022-05-05 04:31:00|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1651725100000|2022-05-05 04:31:40|216.01|213.21|216.07|213.27|216.07|213.27|216.01|213.21|0
1651725120000|2022-05-05 04:32:00|216.06|213.26|216.01|213.21|216.06|213.26|216.01|213.21|0
1651725130000|2022-05-05 04:32:10|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1651725200000|2022-05-05 04:33:20|216.06|213.26|216.23|213.43|216.23|213.43|216.06|213.26|0
1651725210000|2022-05-05 04:33:30|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1651725230000|2022-05-05 04:33:50|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1651725240000|2022-05-05 04:34:00|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1651725280000|2022-05-05 04:34:40|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1651725320000|2022-05-05 04:35:20|215.95|213.15|215.9|213.1|215.95|213.15|215.9|213.1|0
1651725340000|2022-05-05 04:35:40|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1651725360000|2022-05-05 04:36:00|215.84|213.04|215.23|212.43|215.84|213.04|215.23|212.43|0
1651725370000|2022-05-05 04:36:10|215.45|212.65|215.51|212.71|215.51|212.71|215.34|212.54|0
1651725380000|2022-05-05 04:36:20|215.45|212.65|215.34|212.54|215.45|212.65|215.34|212.54|0
1651725420000|2022-05-05 04:37:00|215.18|212.38|215.12|212.32|215.18|212.38|215.12|212.32|0
1651725430000|2022-05-05 04:37:10|215.07|212.27|215.01|212.21|215.07|212.27|215.01|212.21|0
1651725440000|2022-05-05 04:37:20|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651725520000|2022-05-05 04:38:40|215.01|212.21|215.12|212.32|215.12|212.32|215.01|212.21|0
1651725610000|2022-05-05 04:40:10|215.23|212.43|215.23|212.43|215.23|212.43|215.23|212.43|0
1651725650000|2022-05-05 04:40:50|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651725660000|2022-05-05 04:41:00|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651725730000|2022-05-05 04:42:10|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1651725750000|2022-05-05 04:42:30|215.29|212.49|215.34|212.54|215.34|212.54|215.29|212.49|0
1651725780000|2022-05-05 04:43:00|215.23|212.43|215.23|212.43|215.23|212.43|215.23|212.43|0
1651725790000|2022-05-05 04:43:10|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651725830000|2022-05-05 04:43:50|215.01|212.21|215.01|212.21|215.01|212.21|215.01|212.21|0
1651725840000|2022-05-05 04:44:00|214.96|212.16|214.9|212.1|214.96|212.16|214.9|212.1|0
1651725850000|2022-05-05 04:44:10|214.57|211.77|214.57|211.77|214.57|211.77|214.57|211.77|0
1651725870000|2022-05-05 04:44:30|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1651725880000|2022-05-05 04:44:40|214.41|211.61|214.46|211.66|214.46|211.66|214.41|211.61|0
1651725890000|2022-05-05 04:44:50|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1651725900000|2022-05-05 04:45:00|214.57|211.77|214.57|211.77|214.57|211.77|214.57|211.77|0
1651725910000|2022-05-05 04:45:10|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1651725920000|2022-05-05 04:45:20|214.57|211.77|214.57|211.77|214.57|211.77|214.57|211.77|0
1651725930000|2022-05-05 04:45:30|214.63|211.83|214.57|211.77|214.63|211.83|214.57|211.77|0
1651725960000|2022-05-05 04:46:00|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1651725970000|2022-05-05 04:46:10|214.35|211.55|214.46|211.66|214.46|211.66|214.35|211.55|0
1651725990000|2022-05-05 04:46:30|214.51|211.71|214.46|211.66|214.51|211.71|214.46|211.66|0
1651726000000|2022-05-05 04:46:40|214.57|211.77|214.57|211.77|214.57|211.77|214.57|211.77|0
1651726010000|2022-05-05 04:46:50|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1651726020000|2022-05-05 04:47:00|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1651726030000|2022-05-05 04:47:10|214.51|211.71|214.46|211.66|214.51|211.71|214.46|211.66|0
1651726040000|2022-05-05 04:47:20|214.57|211.77|214.57|211.77|214.57|211.77|214.57|211.77|0
1651726130000|2022-05-05 04:48:50|214.62|211.82|214.57|211.77|214.62|211.82|214.57|211.77|0
1651726170000|2022-05-05 04:49:30|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1651726180000|2022-05-05 04:49:40|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1651726200000|2022-05-05 04:50:00|214.46|211.66|214.4|211.6|214.46|211.66|214.4|211.6|0
1651726210000|2022-05-05 04:50:10|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1651726230000|2022-05-05 04:50:30|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1651726240000|2022-05-05 04:50:40|214.51|211.71|214.45|211.65|214.51|211.71|214.45|211.65|0
1651726300000|2022-05-05 04:51:40|214.4|211.6|214.34|211.54|214.4|211.6|214.34|211.54|0
1651726330000|2022-05-05 04:52:10|214.45|211.65|214.45|211.65|214.45|211.65|214.45|211.65|0
1651726340000|2022-05-05 04:52:20|214.4|211.6|214.34|211.54|214.45|211.65|214.34|211.54|0
1651726430000|2022-05-05 04:53:50|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1651726450000|2022-05-05 04:54:10|214.12|211.32|214.12|211.32|214.12|211.32|214.12|211.32|0
1651726470000|2022-05-05 04:54:30|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651726480000|2022-05-05 04:54:40|214.12|211.32|214.12|211.32|214.12|211.32|214.12|211.32|0
1651726490000|2022-05-05 04:54:50|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1651726510000|2022-05-05 04:55:10|214.34|211.54|214.23|211.43|214.34|211.54|214.23|211.43|0
1651726530000|2022-05-05 04:55:30|214.12|211.32|214.12|211.32|214.12|211.32|214.12|211.32|0
1651726560000|2022-05-05 04:56:00|214.18|211.38|214.18|211.38|214.18|211.38|214.18|211.38|0
1651726570000|2022-05-05 04:56:10|214.12|211.32|214.12|211.32|214.12|211.32|214.12|211.32|0
1651726580000|2022-05-05 04:56:20|214.01|211.21|213.96|211.16|214.01|211.21|213.96|211.16|0
1651726590000|2022-05-05 04:56:30|214.01|211.21|213.9|211.1|214.01|211.21|213.9|211.1|0
1651726610000|2022-05-05 04:56:50|214.01|211.21|214.01|211.21|214.01|211.21|214.01|211.21|0
1651726640000|2022-05-05 04:57:20|213.9|211.1|213.9|211.1|213.9|211.1|213.9|211.1|0
1651726660000|2022-05-05 04:57:40|213.96|211.16|214.01|211.21|214.01|211.21|213.96|211.16|0
1651726740000|2022-05-05 04:59:00|213.96|211.16|213.9|211.1|213.96|211.16|213.9|211.1|0
1651726780000|2022-05-05 04:59:40|213.79|210.99|213.79|210.99|213.79|210.99|213.79|210.99|0
1651726800000|2022-05-05 05:00:00|213.74|210.94|213.68|210.88|213.74|210.94|213.68|210.88|0
1651726810000|2022-05-05 05:00:10|213.57|210.77|213.57|210.77|213.57|210.77|213.57|210.77|0
1651726820000|2022-05-05 05:00:20|213.46|210.66|213.46|210.66|213.46|210.66|213.46|210.66|0
1651726830000|2022-05-05 05:00:30|213.35|210.55|213.35|210.55|213.35|210.55|213.35|210.55|0
1651726840000|2022-05-05 05:00:40|213.46|210.66|213.46|210.66|213.46|210.66|213.46|210.66|0
1651726860000|2022-05-05 05:01:00|213.57|210.77|213.57|210.77|213.57|210.77|213.57|210.77|0
1651726870000|2022-05-05 05:01:10|213.68|210.88|213.9|211.1|214.01|211.21|213.68|210.88|0
1651726880000|2022-05-05 05:01:20|213.79|210.99|213.9|211.1|213.9|211.1|213.79|210.99|0
1651726910000|2022-05-05 05:01:50|213.79|210.99|213.9|211.1|213.9|211.1|213.79|210.99|0
1651726920000|2022-05-05 05:02:00|213.79|210.99|213.9|211.1|213.9|211.1|213.79|210.99|0
1651726930000|2022-05-05 05:02:10|213.96|211.16|214.01|211.21|214.01|211.21|213.96|211.16|0
1651726980000|2022-05-05 05:03:00|213.79|210.99|213.79|210.99|213.79|210.99|213.79|210.99|0
1651726990000|2022-05-05 05:03:10|213.9|211.1|213.96|211.16|213.96|211.16|213.9|211.1|0
1651727000000|2022-05-05 05:03:20|214.01|211.21|213.96|211.16|214.01|211.21|213.9|211.1|0
1651727010000|2022-05-05 05:03:30|213.9|211.1|214.01|211.21|214.01|211.21|213.9|211.1|0
1651727030000|2022-05-05 05:03:50|213.9|211.1|213.9|211.1|213.9|211.1|213.9|211.1|0
1651727040000|2022-05-05 05:04:00|213.96|211.16|214.01|211.21|214.01|211.21|213.9|211.1|0
1651727100000|2022-05-05 05:05:00|214.23|211.43|214.23|211.43|214.28|211.48|214.23|211.43|0
1651727140000|2022-05-05 05:05:40|214.34|211.54|214.45|211.65|214.45|211.65|214.34|211.54|0
1651727160000|2022-05-05 05:06:00|214.56|211.76|214.23|211.43|214.56|211.76|214.23|211.43|0
1651727170000|2022-05-05 05:06:10|214.12|211.32|214.12|211.32|214.12|211.32|214.12|211.32|0
1651727190000|2022-05-05 05:06:30|214.23|211.43|214.34|211.54|214.34|211.54|214.12|211.32|0
1651727200000|2022-05-05 05:06:40|214.28|211.48|214.23|211.43|214.34|211.54|214.23|211.43|0
1651727210000|2022-05-05 05:06:50|214.34|211.54|214.34|211.54|214.34|211.54|214.34|211.54|0
1651727220000|2022-05-05 05:07:00|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1651727230000|2022-05-05 05:07:10|214.34|211.54|214.34|211.54|214.34|211.54|214.28|211.48|0
1651727240000|2022-05-05 05:07:20|214.23|211.43|214.34|211.54|214.34|211.54|214.23|211.43|0
1651727250000|2022-05-05 05:07:30|214.44|211.64|214.77|211.97|214.77|211.97|214.44|211.64|0
1651727270000|2022-05-05 05:07:50|214.66|211.86|214.77|211.97|214.77|211.97|214.66|211.86|0
1651727280000|2022-05-05 05:08:00|214.88|212.08|214.66|211.86|214.88|212.08|214.66|211.86|0
1651727300000|2022-05-05 05:08:20|214.77|211.97|214.77|211.97|214.77|211.97|214.77|211.97|0
1651727310000|2022-05-05 05:08:30|214.88|212.08|214.88|212.08|214.88|212.08|214.88|212.08|0
1651727330000|2022-05-05 05:08:50|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1651727350000|2022-05-05 05:09:10|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1651727370000|2022-05-05 05:09:30|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1651727380000|2022-05-05 05:09:40|214.88|212.08|214.88|212.08|214.88|212.08|214.88|212.08|0
1651727390000|2022-05-05 05:09:50|214.99|212.19|214.88|212.08|214.99|212.19|214.88|212.08|0
1651727400000|2022-05-05 05:10:00|214.99|212.19|214.88|212.08|214.99|212.19|214.88|212.08|0
1651727420000|2022-05-05 05:10:20|214.77|211.97|214.77|211.97|214.77|211.97|214.77|211.97|0
1651727430000|2022-05-05 05:10:30|214.66|211.86|214.55|211.75|214.66|211.86|214.55|211.75|0
1651727450000|2022-05-05 05:10:50|214.5|211.7|214.44|211.64|214.5|211.7|214.44|211.64|0
1651727460000|2022-05-05 05:11:00|214.5|211.7|214.44|211.64|214.5|211.7|214.44|211.64|0
1651727470000|2022-05-05 05:11:10|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1651727480000|2022-05-05 05:11:20|214.44|211.64|214.44|211.64|214.44|211.64|214.44|211.64|0
1651727510000|2022-05-05 05:11:50|214.33|211.53|214.33|211.53|214.33|211.53|214.33|211.53|0
1651727520000|2022-05-05 05:12:00|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651727530000|2022-05-05 05:12:10|214.22|211.42|214.17|211.37|214.28|211.48|214.17|211.37|0
1651727540000|2022-05-05 05:12:20|214.11|211.31|214.22|211.42|214.22|211.42|214.11|211.31|0
1651727550000|2022-05-05 05:12:30|214.17|211.37|214.17|211.37|214.17|211.37|214.17|211.37|0
1651727560000|2022-05-05 05:12:40|214.11|211.31|214.17|211.37|214.22|211.42|214.11|211.31|0
1651727570000|2022-05-05 05:12:50|214.22|211.42|214.22|211.42|214.22|211.42|214.22|211.42|0
1651727640000|2022-05-05 05:14:00|214.11|211.31|214.11|211.31|214.11|211.31|214.11|211.31|0
1651727650000|2022-05-05 05:14:10|214.06|211.26|214.06|211.26|214.06|211.26|214.06|211.26|0
1651727660000|2022-05-05 05:14:20|214.11|211.31|214|211.2|214.11|211.31|214|211.2|0
1651727680000|2022-05-05 05:14:40|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1651727690000|2022-05-05 05:14:50|213.78|210.98|213.78|210.98|213.78|210.98|213.78|210.98|0
1651727700000|2022-05-05 05:15:00|213.67|210.87|213.73|210.93|213.73|210.93|213.67|210.87|0
1651727710000|2022-05-05 05:15:10|213.67|210.87|213.67|210.87|213.67|210.87|213.67|210.87|0
1651727720000|2022-05-05 05:15:20|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1651727730000|2022-05-05 05:15:30|213.56|210.76|213.56|210.76|213.56|210.76|213.56|210.76|0
1651727740000|2022-05-05 05:15:40|213.62|210.82|213.45|210.65|213.62|210.82|213.45|210.65|0
1651727750000|2022-05-05 05:15:50|213.56|210.76|213.56|210.76|213.56|210.76|213.56|210.76|0
1651727760000|2022-05-05 05:16:00|213.67|210.87|213.56|210.76|213.67|210.87|213.56|210.76|0
1651727770000|2022-05-05 05:16:10|213.67|210.87|213.67|210.87|213.67|210.87|213.67|210.87|0
1651727790000|2022-05-05 05:16:30|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1651727800000|2022-05-05 05:16:40|213.67|210.87|213.62|210.82|213.67|210.87|213.62|210.82|0
1651727810000|2022-05-05 05:16:50|213.56|210.76|213.45|210.65|213.56|210.76|213.45|210.65|0
1651727830000|2022-05-05 05:17:10|213.56|210.76|213.51|210.71|213.56|210.76|213.51|210.71|0
1651727840000|2022-05-05 05:17:20|213.56|210.76|213.56|210.76|213.56|210.76|213.56|210.76|0
1651727850000|2022-05-05 05:17:30|213.62|210.82|213.67|210.87|213.67|210.87|213.62|210.82|0
1651727860000|2022-05-05 05:17:40|213.73|210.93|213.67|210.87|213.73|210.93|213.67|210.87|0
1651727870000|2022-05-05 05:17:50|213.56|210.76|213.56|210.76|213.56|210.76|213.56|210.76|0
1651727880000|2022-05-05 05:18:00|213.62|210.82|213.67|210.87|213.67|210.87|213.62|210.82|0
1651727890000|2022-05-05 05:18:10|213.56|210.76|213.62|210.82|213.62|210.82|213.56|210.76|0
1651727900000|2022-05-05 05:18:20|213.67|210.87|213.56|210.76|213.67|210.87|213.56|210.76|0
1651727920000|2022-05-05 05:18:40|213.67|210.87|213.78|210.98|213.78|210.98|213.67|210.87|0
1651727930000|2022-05-05 05:18:50|213.67|210.87|213.67|210.87|213.67|210.87|213.67|210.87|0
1651727940000|2022-05-05 05:19:00|213.78|210.98|213.73|210.93|213.78|210.98|213.67|210.87|0
1651727950000|2022-05-05 05:19:10|213.67|210.87|213.67|210.87|213.67|210.87|213.67|210.87|0
1651727960000|2022-05-05 05:19:20|213.56|210.76|213.45|210.65|213.56|210.76|213.45|210.65|0
1651727990000|2022-05-05 05:19:50|213.56|210.76|213.56|210.76|213.56|210.76|213.56|210.76|0
1651728000000|2022-05-05 05:20:00|213.67|210.87|213.56|210.76|213.67|210.87|213.56|210.76|0
1651728010000|2022-05-05 05:20:10|213.67|210.87|213.67|210.87|213.67|210.87|213.67|210.87|0
1651728020000|2022-05-05 05:20:20|213.56|210.76|213.67|210.87|213.67|210.87|213.56|210.76|0
1651728030000|2022-05-05 05:20:30|213.56|210.76|213.56|210.76|213.56|210.76|213.56|210.76|0
1651728060000|2022-05-05 05:21:00|213.67|210.87|213.67|210.87|213.67|210.87|213.67|210.87|0
1651728080000|2022-05-05 05:21:20|213.73|210.93|213.67|210.87|213.78|210.98|213.67|210.87|0
1651728090000|2022-05-05 05:21:30|213.56|210.76|213.56|210.76|213.67|210.87|213.56|210.76|0
1651728110000|2022-05-05 05:21:50|213.51|210.71|213.45|210.65|213.51|210.71|213.45|210.65|0
1651728140000|2022-05-05 05:22:20|213.34|210.54|213.34|210.54|213.34|210.54|213.34|210.54|0
1651728150000|2022-05-05 05:22:30|212.9|210.1|212.79|209.99|212.9|210.1|212.79|209.99|0
1651728160000|2022-05-05 05:22:40|212.9|210.1|212.9|210.1|212.9|210.1|212.9|210.1|0
1651728180000|2022-05-05 05:23:00|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1651728190000|2022-05-05 05:23:10|212.68|209.88|212.36|209.56|212.68|209.88|212.36|209.56|0
1651728200000|2022-05-05 05:23:20|212.57|209.77|212.57|209.77|212.57|209.77|212.57|209.77|0
1651728210000|2022-05-05 05:23:30|212.63|209.83|212.57|209.77|212.63|209.83|212.57|209.77|0
1651728220000|2022-05-05 05:23:40|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1651728230000|2022-05-05 05:23:50|212.79|209.99|212.9|210.1|212.9|210.1|212.79|209.99|0
1651728240000|2022-05-05 05:24:00|213.01|210.21|213.23|210.43|213.23|210.43|213.01|210.21|0
1651728250000|2022-05-05 05:24:10|213.34|210.54|213.45|210.65|213.45|210.65|213.34|210.54|0
1651728260000|2022-05-05 05:24:20|213.56|210.76|213.56|210.76|213.61|210.81|213.56|210.76|0
1651728270000|2022-05-05 05:24:30|213.5|210.7|213.56|210.76|213.56|210.76|213.5|210.7|0
1651728280000|2022-05-05 05:24:40|213.45|210.65|213.45|210.65|213.45|210.65|213.45|210.65|0
1651728290000|2022-05-05 05:24:50|213.56|210.76|213.56|210.76|213.56|210.76|213.56|210.76|0
1651728300000|2022-05-05 05:25:00|213.5|210.7|213.5|210.7|213.56|210.76|213.5|210.7|0
1651728310000|2022-05-05 05:25:10|213.56|210.76|213.56|210.76|213.56|210.76|213.45|210.65|0
1651728330000|2022-05-05 05:25:30|213.78|210.98|213.78|210.98|213.78|210.98|213.78|210.98|0
1651728360000|2022-05-05 05:26:00|213.67|210.87|213.78|210.98|213.78|210.98|213.67|210.87|0
1651728370000|2022-05-05 05:26:10|213.99|211.19|213.99|211.19|213.99|211.19|213.99|211.19|0
1651728380000|2022-05-05 05:26:20|214.1|211.3|213.99|211.19|214.1|211.3|213.99|211.19|0
1651728410000|2022-05-05 05:26:50|213.94|211.14|213.88|211.08|213.94|211.14|213.88|211.08|0
1651728420000|2022-05-05 05:27:00|213.94|211.14|213.88|211.08|213.94|211.14|213.88|211.08|0
1651728430000|2022-05-05 05:27:10|213.77|210.97|213.83|211.03|213.83|211.03|213.77|210.97|0
1651728440000|2022-05-05 05:27:20|213.77|210.97|213.99|211.19|213.99|211.19|213.77|210.97|0
1651728460000|2022-05-05 05:27:40|214.1|211.3|214.1|211.3|214.1|211.3|214.1|211.3|0
1651728470000|2022-05-05 05:27:50|214.21|211.41|214.21|211.41|214.21|211.41|214.16|211.36|0
1651728480000|2022-05-05 05:28:00|214.1|211.3|214.05|211.25|214.1|211.3|214.05|211.25|0
1651728490000|2022-05-05 05:28:10|213.99|211.19|214.1|211.3|214.1|211.3|213.99|211.19|0
1651728500000|2022-05-05 05:28:20|214.05|211.25|214.05|211.25|214.05|211.25|214.05|211.25|0
1651728510000|2022-05-05 05:28:30|213.99|211.19|213.88|211.08|213.99|211.19|213.88|211.08|0
1651728520000|2022-05-05 05:28:40|213.77|210.97|213.77|210.97|213.77|210.97|213.77|210.97|0
1651728530000|2022-05-05 05:28:50|213.72|210.92|213.66|210.86|213.72|210.92|213.66|210.86|0
1651728540000|2022-05-05 05:29:00|213.55|210.75|213.55|210.75|213.55|210.75|213.55|210.75|0
1651728550000|2022-05-05 05:29:10|213.66|210.86|213.66|210.86|213.66|210.86|213.66|210.86|0
1651728560000|2022-05-05 05:29:20|213.77|210.97|213.88|211.08|213.88|211.08|213.77|210.97|0
1651728570000|2022-05-05 05:29:30|213.83|211.03|213.99|211.19|213.99|211.19|213.83|211.03|0
1651728580000|2022-05-05 05:29:40|214.05|211.25|214.1|211.3|214.1|211.3|214.05|211.25|0
1651728590000|2022-05-05 05:29:50|214.05|211.25|213.99|211.19|214.05|211.25|213.99|211.19|0
1651728600000|2022-05-05 05:30:00|213.94|211.14|213.99|211.19|213.99|211.19|213.94|211.14|0
1651728610000|2022-05-05 05:30:10|213.88|211.08|213.88|211.08|213.88|211.08|213.88|211.08|0
1651728620000|2022-05-05 05:30:20|213.99|211.19|213.94|211.14|213.99|211.19|213.94|211.14|0
1651728630000|2022-05-05 05:30:30|213.88|211.08|213.94|211.14|213.99|211.19|213.88|211.08|0
1651728640000|2022-05-05 05:30:40|213.88|211.08|213.77|210.97|213.88|211.08|213.77|210.97|0
1651728650000|2022-05-05 05:30:50|213.88|211.08|213.88|211.08|213.88|211.08|213.88|211.08|0
1651728660000|2022-05-05 05:31:00|213.77|210.97|213.77|210.97|213.77|210.97|213.77|210.97|0
1651728670000|2022-05-05 05:31:10|213.88|211.08|213.88|211.08|213.88|211.08|213.88|211.08|0
1651728680000|2022-05-05 05:31:20|213.94|211.14|213.94|211.14|213.94|211.14|213.94|211.14|0
1651728690000|2022-05-05 05:31:30|213.88|211.08|213.99|211.19|213.99|211.19|213.88|211.08|0
1651728700000|2022-05-05 05:31:40|213.94|211.14|213.88|211.08|213.94|211.14|213.88|211.08|0
1651728710000|2022-05-05 05:31:50|213.94|211.14|213.99|211.19|213.99|211.19|213.94|211.14|0
1651728720000|2022-05-05 05:32:00|213.88|211.08|213.77|210.97|213.88|211.08|213.77|210.97|0
1651728730000|2022-05-05 05:32:10|213.66|210.86|213.66|210.86|213.66|210.86|213.66|210.86|0
1651728740000|2022-05-05 05:32:20|213.55|210.75|213.66|210.86|213.66|210.86|213.55|210.75|0
1651728750000|2022-05-05 05:32:30|213.55|210.75|213.44|210.64|213.55|210.75|213.44|210.64|0
1651728770000|2022-05-05 05:32:50|213.55|210.75|213.55|210.75|213.66|210.86|213.55|210.75|0
1651728780000|2022-05-05 05:33:00|213.5|210.7|213.55|210.75|213.66|210.86|213.5|210.7|0
1651728790000|2022-05-05 05:33:10|213.66|210.86|213.44|210.64|213.66|210.86|213.33|210.53|0
1651728800000|2022-05-05 05:33:20|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1651728810000|2022-05-05 05:33:30|213.33|210.53|213.22|210.42|213.33|210.53|213.22|210.42|0
1651728830000|2022-05-05 05:33:50|213.33|210.53|213.33|210.53|213.33|210.53|213.33|210.53|0
1651728840000|2022-05-05 05:34:00|213.39|210.59|213.33|210.53|213.44|210.64|213.33|210.53|0
1651728870000|2022-05-05 05:34:30|213.39|210.59|213.39|210.59|213.44|210.64|213.33|210.53|0
1651728880000|2022-05-05 05:34:40|213.22|210.42|213.22|210.42|213.22|210.42|213.22|210.42|0
1651728900000|2022-05-05 05:35:00|213.11|210.31|213|210.2|213.11|210.31|213|210.2|0
1651728910000|2022-05-05 05:35:10|212.95|210.15|213|210.2|213|210.2|212.95|210.15|0
1651728920000|2022-05-05 05:35:20|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1651728940000|2022-05-05 05:35:40|213|210.2|213|210.2|213|210.2|213|210.2|0
1651728970000|2022-05-05 05:36:10|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1651728980000|2022-05-05 05:36:20|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1651728990000|2022-05-05 05:36:30|212.89|210.09|212.84|210.04|212.89|210.09|212.84|210.04|0
1651729000000|2022-05-05 05:36:40|212.78|209.98|212.78|209.98|212.89|210.09|212.78|209.98|0
1651729010000|2022-05-05 05:36:50|212.62|209.82|212.62|209.82|212.62|209.82|212.62|209.82|0
1651729020000|2022-05-05 05:37:00|212.57|209.77|212.35|209.55|212.57|209.77|212.24|209.44|0
1651729030000|2022-05-05 05:37:10|212.51|209.71|212.51|209.71|212.51|209.71|212.51|209.71|0
1651729040000|2022-05-05 05:37:20|212.46|209.66|212.35|209.55|212.46|209.66|212.24|209.44|0
1651729060000|2022-05-05 05:37:40|212.3|209.5|212.35|209.55|212.35|209.55|212.3|209.5|0
1651729070000|2022-05-05 05:37:50|212.46|209.66|212.67|209.87|212.67|209.87|212.46|209.66|0
1651729100000|2022-05-05 05:38:20|212.78|209.98|212.84|210.04|212.84|210.04|212.78|209.98|0
1651729110000|2022-05-05 05:38:30|212.89|210.09|213.22|210.42|213.22|210.42|212.89|210.09|0
1651729120000|2022-05-05 05:38:40|213.17|210.37|213.33|210.53|213.33|210.53|213.17|210.37|0
1651729130000|2022-05-05 05:38:50|213.28|210.48|213.22|210.42|213.28|210.48|213.22|210.42|0
1651729140000|2022-05-05 05:39:00|213.33|210.53|213.28|210.48|213.33|210.53|213.22|210.42|0
1651729150000|2022-05-05 05:39:10|213.22|210.42|213.33|210.53|213.33|210.53|213.22|210.42|0
1651729180000|2022-05-05 05:39:40|213.44|210.64|213.33|210.53|213.44|210.64|213.33|210.53|0
1651729190000|2022-05-05 05:39:50|213.39|210.59|213.28|210.48|213.39|210.59|213.28|210.48|0
1651729200000|2022-05-05 05:40:00|213.33|210.53|213.39|210.59|213.39|210.59|213.33|210.53|0
1651729210000|2022-05-05 05:40:10|213.44|210.64|213.44|210.64|213.44|210.64|213.44|210.64|0
1651729220000|2022-05-05 05:40:20|213.33|210.53|213.39|210.59|213.39|210.59|213.33|210.53|0
1651729230000|2022-05-05 05:40:30|213.44|210.64|213.28|210.48|213.44|210.64|213.28|210.48|0
1651729240000|2022-05-05 05:40:40|213.22|210.42|213.11|210.31|213.22|210.42|213.11|210.31|0
1651729250000|2022-05-05 05:40:50|213|210.2|212.78|209.98|213|210.2|212.78|209.98|0
1651729260000|2022-05-05 05:41:00|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1651729270000|2022-05-05 05:41:10|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1651729280000|2022-05-05 05:41:20|213|210.2|213.11|210.31|213.11|210.31|213|210.2|0
1651729290000|2022-05-05 05:41:30|213.17|210.37|213.17|210.37|213.17|210.37|213.17|210.37|0
1651729300000|2022-05-05 05:41:40|213.22|210.42|213.22|210.42|213.22|210.42|213.22|210.42|0
1651729320000|2022-05-05 05:42:00|213.11|210.31|213.17|210.37|213.22|210.42|213.11|210.31|0
1651729330000|2022-05-05 05:42:10|213.11|210.31|213.28|210.48|213.33|210.53|213.11|210.31|0
1651729340000|2022-05-05 05:42:20|213.22|210.42|213.28|210.48|213.28|210.48|213.22|210.42|0
1651729350000|2022-05-05 05:42:30|213.44|210.64|213.22|210.42|213.44|210.64|213.22|210.42|0
1651729360000|2022-05-05 05:42:40|213.11|210.31|213.11|210.31|213.11|210.31|213.11|210.31|0
1651729370000|2022-05-05 05:42:50|213.22|210.42|213.22|210.42|213.27|210.47|213.22|210.42|0
1651729420000|2022-05-05 05:43:40|213.16|210.36|213.33|210.53|213.33|210.53|213.16|210.36|0
1651729430000|2022-05-05 05:43:50|213.22|210.42|213.11|210.31|213.22|210.42|213.11|210.31|0
1651729440000|2022-05-05 05:44:00|213.16|210.36|213|210.2|213.16|210.36|213|210.2|0
1651729450000|2022-05-05 05:44:10|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1651729460000|2022-05-05 05:44:20|213|210.2|213|210.2|213|210.2|212.95|210.15|0
1651729470000|2022-05-05 05:44:30|212.95|210.15|213|210.2|213|210.2|212.95|210.15|0
1651729500000|2022-05-05 05:45:00|213.33|210.53|213.33|210.53|213.33|210.53|213.33|210.53|0
1651729510000|2022-05-05 05:45:10|213.27|210.47|213.33|210.53|213.33|210.53|213.27|210.47|0
1651729520000|2022-05-05 05:45:20|213.22|210.42|213.33|210.53|213.33|210.53|213.22|210.42|0
1651729530000|2022-05-05 05:45:30|213.44|210.64|213.44|210.64|213.44|210.64|213.38|210.58|0
1651729540000|2022-05-05 05:45:40|213.43|210.63|213.43|210.63|213.43|210.63|213.38|210.58|0
1651729550000|2022-05-05 05:45:50|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1651729560000|2022-05-05 05:46:00|213.43|210.63|213.65|210.85|213.65|210.85|213.43|210.63|0
1651729590000|2022-05-05 05:46:30|213.71|210.91|213.65|210.85|213.71|210.91|213.65|210.85|0
1651729600000|2022-05-05 05:46:40|213.93|211.13|213.98|211.18|213.98|211.18|213.93|211.13|0
1651729610000|2022-05-05 05:46:50|213.87|211.07|213.98|211.18|213.98|211.18|213.87|211.07|0
1651729620000|2022-05-05 05:47:00|213.87|211.07|213.87|211.07|213.87|211.07|213.87|211.07|0
1651729630000|2022-05-05 05:47:10|213.93|211.13|213.93|211.13|213.93|211.13|213.93|211.13|0
1651729640000|2022-05-05 05:47:20|213.87|211.07|214.04|211.24|214.04|211.24|213.87|211.07|0
1651729650000|2022-05-05 05:47:30|214.09|211.29|214.09|211.29|214.09|211.29|214.09|211.29|0
1651729660000|2022-05-05 05:47:40|213.98|211.18|213.93|211.13|213.98|211.18|213.93|211.13|0
1651729670000|2022-05-05 05:47:50|213.87|211.07|213.87|211.07|213.87|211.07|213.87|211.07|0
1651729680000|2022-05-05 05:48:00|213.98|211.18|214.09|211.29|214.09|211.29|213.98|211.18|0
1651729710000|2022-05-05 05:48:30|214.97|212.17|215.08|212.28|215.08|212.28|214.97|212.17|0
1651729720000|2022-05-05 05:48:40|214.97|212.17|214.97|212.17|214.97|212.17|214.97|212.17|0
1651729730000|2022-05-05 05:48:50|214.86|212.06|214.81|212.01|214.86|212.06|214.81|212.01|0
1651729740000|2022-05-05 05:49:00|214.86|212.06|215.08|212.28|215.08|212.28|214.86|212.06|0
1651729750000|2022-05-05 05:49:10|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1651729760000|2022-05-05 05:49:20|214.97|212.17|214.92|212.12|214.97|212.17|214.86|212.06|0
1651729770000|2022-05-05 05:49:30|214.97|212.17|214.31|211.51|215.08|212.28|214.31|211.51|0
1651729780000|2022-05-05 05:49:40|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1651729790000|2022-05-05 05:49:50|214.37|211.57|214.37|211.57|214.37|211.57|214.37|211.57|0
1651729800000|2022-05-05 05:50:00|214.31|211.51|214.42|211.62|214.42|211.62|214.31|211.51|0
1651729810000|2022-05-05 05:50:10|214.53|211.73|214.53|211.73|214.59|211.79|214.53|211.73|0
1651729820000|2022-05-05 05:50:20|214.48|211.68|214.42|211.62|214.48|211.68|214.42|211.62|0
1651729830000|2022-05-05 05:50:30|214.37|211.57|214.37|211.57|214.37|211.57|214.37|211.57|0
1651729840000|2022-05-05 05:50:40|214.42|211.62|214.53|211.73|214.53|211.73|214.42|211.62|0
1651729850000|2022-05-05 05:50:50|214.48|211.68|214.42|211.62|214.53|211.73|214.42|211.62|0
1651729860000|2022-05-05 05:51:00|214.53|211.73|214.53|211.73|214.53|211.73|214.53|211.73|0
1651729870000|2022-05-05 05:51:10|214.64|211.84|214.64|211.84|214.64|211.84|214.64|211.84|0
1651729880000|2022-05-05 05:51:20|214.53|211.73|214.75|211.95|214.75|211.95|214.53|211.73|0
1651729890000|2022-05-05 05:51:30|214.64|211.84|214.64|211.84|214.64|211.84|214.64|211.84|0
1651729900000|2022-05-05 05:51:40|214.58|211.78|214.53|211.73|214.58|211.78|214.53|211.73|0
1651729910000|2022-05-05 05:51:50|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1651729920000|2022-05-05 05:52:00|214.36|211.56|214.31|211.51|214.36|211.56|214.31|211.51|0
1651729930000|2022-05-05 05:52:10|214.47|211.67|214.36|211.56|214.47|211.67|214.36|211.56|0
1651729940000|2022-05-05 05:52:20|214.42|211.62|214.42|211.62|214.42|211.62|214.31|211.51|0
1651729950000|2022-05-05 05:52:30|214.31|211.51|214.31|211.51|214.31|211.51|214.31|211.51|0
1651729980000|2022-05-05 05:53:00|213.76|210.96|213.76|210.96|213.76|210.96|213.76|210.96|0
1651729990000|2022-05-05 05:53:10|213.71|210.91|213.76|210.96|213.76|210.96|213.65|210.85|0
1651730010000|2022-05-05 05:53:30|213.87|211.07|213.87|211.07|213.93|211.13|213.87|211.07|0
1651730020000|2022-05-05 05:53:40|213.82|211.02|213.87|211.07|213.87|211.07|213.82|211.02|0
1651730030000|2022-05-05 05:53:50|213.98|211.18|213.98|211.18|214.03|211.23|213.98|211.18|0
1651730060000|2022-05-05 05:54:20|213.87|211.07|213.87|211.07|213.87|211.07|213.87|211.07|0
1651730080000|2022-05-05 05:54:40|213.98|211.18|214.03|211.23|214.03|211.23|213.98|211.18|0
1651730090000|2022-05-05 05:54:50|213.98|211.18|213.98|211.18|213.98|211.18|213.98|211.18|0
1651730100000|2022-05-05 05:55:00|213.87|211.07|213.87|211.07|213.92|211.12|213.87|211.07|0
1651730110000|2022-05-05 05:55:10|213.98|211.18|213.98|211.18|213.98|211.18|213.98|211.18|0
1651730120000|2022-05-05 05:55:20|214.09|211.29|214.09|211.29|214.09|211.29|213.98|211.18|0
1651730130000|2022-05-05 05:55:30|214.03|211.23|213.87|211.07|214.03|211.23|213.87|211.07|0
1651730140000|2022-05-05 05:55:40|213.92|211.12|213.87|211.07|213.92|211.12|213.87|211.07|0
1651730150000|2022-05-05 05:55:50|213.76|210.96|213.76|210.96|213.76|210.96|213.76|210.96|0
1651730160000|2022-05-05 05:56:00|213.7|210.9|213.65|210.85|213.7|210.9|213.65|210.85|0
1651730170000|2022-05-05 05:56:10|213.76|210.96|213.76|210.96|213.76|210.96|213.65|210.85|0
1651730190000|2022-05-05 05:56:30|213.65|210.85|213.65|210.85|213.7|210.9|213.65|210.85|0
1651730200000|2022-05-05 05:56:40|213.7|210.9|213.76|210.96|213.76|210.96|213.65|210.85|0
1651730220000|2022-05-05 05:57:00|213.65|210.85|213.59|210.79|213.65|210.85|213.59|210.79|0
1651730230000|2022-05-05 05:57:10|213.65|210.85|213.65|210.85|213.65|210.85|213.65|210.85|0
1651730250000|2022-05-05 05:57:30|213.54|210.74|213.54|210.74|213.54|210.74|213.54|210.74|0
1651730260000|2022-05-05 05:57:40|213.59|210.79|213.65|210.85|213.65|210.85|213.59|210.79|0
1651730270000|2022-05-05 05:57:50|213.43|210.63|213.32|210.52|213.43|210.63|213.21|210.41|0
1651730310000|2022-05-05 05:58:30|213.43|210.63|213.43|210.63|213.43|210.63|213.43|210.63|0
1651730320000|2022-05-05 05:58:40|213.48|210.68|213.54|210.74|213.54|210.74|213.48|210.68|0
1651730330000|2022-05-05 05:58:50|213.32|210.52|213.32|210.52|213.32|210.52|213.32|210.52|0
1651730340000|2022-05-05 05:59:00|213.26|210.46|213.43|210.63|213.43|210.63|213.26|210.46|0
1651730350000|2022-05-05 05:59:10|213.32|210.52|213.43|210.63|213.43|210.63|213.32|210.52|0
1651730360000|2022-05-05 05:59:20|213.21|210.41|213.21|210.41|213.21|210.41|213.21|210.41|0
1651730370000|2022-05-05 05:59:30|213.1|210.3|213.32|210.52|213.32|210.52|213.1|210.3|0
1651730380000|2022-05-05 05:59:40|213.26|210.46|213.32|210.52|213.32|210.52|213.26|210.46|0
1651730390000|2022-05-05 05:59:50|213.1|210.3|213.1|210.3|213.1|210.3|213.1|210.3|0
1651730400000|2022-05-05 06:00:00|212.99|210.19|212.83|210.03|212.99|210.19|212.66|209.86|0
1651730410000|2022-05-05 06:00:10|212.88|210.08|213.21|210.41|213.21|210.41|212.88|210.08|0
1651730420000|2022-05-05 06:00:20|213.43|210.63|213.86|211.06|213.97|211.17|213.43|210.63|0
1651730430000|2022-05-05 06:00:30|213.97|211.17|214.19|211.39|214.19|211.39|213.97|211.17|0
1651730440000|2022-05-05 06:00:40|214.08|211.28|214.19|211.39|214.19|211.39|214.08|211.28|0
1651730460000|2022-05-05 06:01:00|214.08|211.28|213.86|211.06|214.08|211.28|213.86|211.06|0
1651730470000|2022-05-05 06:01:10|213.92|211.12|213.92|211.12|213.92|211.12|213.92|211.12|0
1651730480000|2022-05-05 06:01:20|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1651730490000|2022-05-05 06:01:30|213.86|211.06|213.75|210.95|213.86|211.06|213.75|210.95|0
1651730500000|2022-05-05 06:01:40|213.64|210.84|213.64|210.84|213.64|210.84|213.64|210.84|0
1651730510000|2022-05-05 06:01:50|213.75|210.95|213.75|210.95|213.75|210.95|213.75|210.95|0
1651730520000|2022-05-05 06:02:00|213.7|210.9|213.7|210.9|213.7|210.9|213.7|210.9|0
1651730530000|2022-05-05 06:02:10|213.75|210.95|213.75|210.95|213.75|210.95|213.75|210.95|0
1651730540000|2022-05-05 06:02:20|214.08|211.28|213.97|211.17|214.08|211.28|213.97|211.17|0
1651730550000|2022-05-05 06:02:30|213.86|211.06|214.03|211.23|214.03|211.23|213.86|211.06|0
1651730560000|2022-05-05 06:02:40|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1651730570000|2022-05-05 06:02:50|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1651730580000|2022-05-05 06:03:00|213.97|211.17|214.08|211.28|214.08|211.28|213.97|211.17|0
1651730590000|2022-05-05 06:03:10|214.19|211.39|214.19|211.39|214.19|211.39|214.08|211.28|0
1651730610000|2022-05-05 06:03:30|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1651730620000|2022-05-05 06:03:40|213.97|211.17|213.86|211.06|213.97|211.17|213.86|211.06|0
1651730630000|2022-05-05 06:03:50|213.75|210.95|213.75|210.95|213.75|210.95|213.75|210.95|0
1651730640000|2022-05-05 06:04:00|213.92|211.12|213.86|211.06|213.92|211.12|213.81|211.01|0
1651730650000|2022-05-05 06:04:10|213.92|211.12|213.97|211.17|213.97|211.17|213.92|211.12|0
1651730660000|2022-05-05 06:04:20|214.08|211.28|214.08|211.28|214.19|211.39|214.08|211.28|0
1651730670000|2022-05-05 06:04:30|214.19|211.39|214.08|211.28|214.19|211.39|214.08|211.28|0
1651730680000|2022-05-05 06:04:40|213.97|211.17|213.86|211.06|213.97|211.17|213.86|211.06|0
1651730690000|2022-05-05 06:04:50|213.75|210.95|213.75|210.95|213.75|210.95|213.75|210.95|0
1651730700000|2022-05-05 06:05:00|213.92|211.12|214.19|211.39|214.19|211.39|213.92|211.12|0
1651730710000|2022-05-05 06:05:10|214.41|211.61|214.3|211.5|214.41|211.61|214.3|211.5|0
1651730720000|2022-05-05 06:05:20|214.36|211.56|214.14|211.34|214.36|211.56|214.08|211.28|0
1651730730000|2022-05-05 06:05:30|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1651730740000|2022-05-05 06:05:40|214.25|211.45|214.25|211.45|214.3|211.5|214.25|211.45|0
1651730750000|2022-05-05 06:05:50|214.41|211.61|214.41|211.61|214.52|211.72|214.41|211.61|0
1651730760000|2022-05-05 06:06:00|214.52|211.72|214.58|211.78|214.58|211.78|214.52|211.72|0
1651730770000|2022-05-05 06:06:10|214.63|211.83|214.52|211.72|214.63|211.83|214.52|211.72|0
1651730780000|2022-05-05 06:06:20|214.74|211.94|214.74|211.94|214.74|211.94|214.74|211.94|0
1651730790000|2022-05-05 06:06:30|214.63|211.83|214.74|211.94|214.8|212|214.63|211.83|0
1651730800000|2022-05-05 06:06:40|214.69|211.89|214.69|211.89|214.69|211.89|214.69|211.89|0
1651730810000|2022-05-05 06:06:50|214.74|211.94|214.63|211.83|214.74|211.94|214.63|211.83|0
1651730820000|2022-05-05 06:07:00|214.74|211.94|214.8|212|214.8|212|214.74|211.94|0
1651730830000|2022-05-05 06:07:10|214.74|211.94|214.74|211.94|214.74|211.94|214.74|211.94|0
1651730840000|2022-05-05 06:07:20|214.69|211.89|214.52|211.72|214.74|211.94|214.52|211.72|0
1651730850000|2022-05-05 06:07:30|214.63|211.83|214.74|211.94|214.74|211.94|214.63|211.83|0
1651730860000|2022-05-05 06:07:40|214.63|211.83|214.3|211.5|214.63|211.83|214.3|211.5|0
1651730870000|2022-05-05 06:07:50|214.41|211.61|214.3|211.5|214.41|211.61|214.3|211.5|0
1651730880000|2022-05-05 06:08:00|214.41|211.61|214.52|211.72|214.52|211.72|214.41|211.61|0
1651730890000|2022-05-05 06:08:10|214.41|211.61|214.3|211.5|214.41|211.61|214.3|211.5|0
1651730900000|2022-05-05 06:08:20|214.19|211.39|214.41|211.61|214.41|211.61|214.19|211.39|0
1651730910000|2022-05-05 06:08:30|214.3|211.5|214.41|211.61|214.41|211.61|214.3|211.5|0
1651730920000|2022-05-05 06:08:40|214.19|211.39|214.3|211.5|214.3|211.5|214.19|211.39|0
1651730930000|2022-05-05 06:08:50|214.19|211.39|214.41|211.61|214.41|211.61|214.19|211.39|0
1651730940000|2022-05-05 06:09:00|214.3|211.5|214.35|211.55|214.35|211.55|214.3|211.5|0
1651730950000|2022-05-05 06:09:10|214.41|211.61|214.3|211.5|214.52|211.72|214.3|211.5|0
1651730960000|2022-05-05 06:09:20|214.41|211.61|214.46|211.66|214.46|211.66|214.41|211.61|0
1651730970000|2022-05-05 06:09:30|214.52|211.72|214.52|211.72|214.52|211.72|214.46|211.66|0
1651730980000|2022-05-05 06:09:40|214.63|211.83|214.85|212.05|214.85|212.05|214.52|211.72|0
1651730990000|2022-05-05 06:09:50|214.68|211.88|214.74|211.94|214.74|211.94|214.68|211.88|0
1651731000000|2022-05-05 06:10:00|214.63|211.83|214.74|211.94|214.74|211.94|214.63|211.83|0
1651731010000|2022-05-05 06:10:10|214.68|211.88|214.63|211.83|214.68|211.88|214.52|211.72|0
1651731020000|2022-05-05 06:10:20|214.74|211.94|214.63|211.83|214.74|211.94|214.63|211.83|0
1651731030000|2022-05-05 06:10:30|214.57|211.77|214.41|211.61|214.57|211.77|214.41|211.61|0
1651731040000|2022-05-05 06:10:40|214.3|211.5|214.3|211.5|214.41|211.61|214.3|211.5|0
1651731050000|2022-05-05 06:10:50|214.24|211.44|213.86|211.06|214.24|211.44|213.86|211.06|0
1651731060000|2022-05-05 06:11:00|213.97|211.17|213.97|211.17|214.08|211.28|213.97|211.17|0
1651731070000|2022-05-05 06:11:10|213.75|210.95|213.64|210.84|213.75|210.95|213.53|210.73|0
1651731080000|2022-05-05 06:11:20|213.75|210.95|213.75|210.95|213.75|210.95|213.64|210.84|0
1651731090000|2022-05-05 06:11:30|213.7|210.9|213.2|210.4|213.7|210.9|213.2|210.4|0
1651731100000|2022-05-05 06:11:40|213.31|210.51|213.31|210.51|213.31|210.51|213.2|210.4|0
1651731110000|2022-05-05 06:11:50|213.26|210.46|213.53|210.73|213.53|210.73|213.26|210.46|0
1651731120000|2022-05-05 06:12:00|213.59|210.79|213.64|210.84|213.64|210.84|213.59|210.79|0
1651731130000|2022-05-05 06:12:10|213.75|210.95|213.86|211.06|213.91|211.11|213.75|210.95|0
1651731140000|2022-05-05 06:12:20|213.97|211.17|213.91|211.11|213.97|211.17|213.91|211.11|0
1651731150000|2022-05-05 06:12:30|213.97|211.17|213.86|211.06|213.97|211.17|213.8|211|0
1651731170000|2022-05-05 06:12:50|213.75|210.95|213.75|210.95|213.75|210.95|213.75|210.95|0
1651731180000|2022-05-05 06:13:00|213.53|210.73|213.48|210.68|213.53|210.73|213.48|210.68|0
1651731190000|2022-05-05 06:13:10|213.58|210.78|213.64|210.84|213.64|210.84|213.53|210.73|0
1651731200000|2022-05-05 06:13:20|213.42|210.62|213.31|210.51|213.42|210.62|213.31|210.51|0
1651731210000|2022-05-05 06:13:30|213.2|210.4|213.09|210.29|213.2|210.4|212.98|210.18|0
1651731220000|2022-05-05 06:13:40|213.2|210.4|213.42|210.62|213.42|210.62|213.2|210.4|0
1651731230000|2022-05-05 06:13:50|213.53|210.73|213.75|210.95|213.75|210.95|213.53|210.73|0
1651731240000|2022-05-05 06:14:00|213.97|211.17|214.02|211.22|214.02|211.22|213.97|211.17|0
1651731250000|2022-05-05 06:14:10|214.07|211.27|214.13|211.33|214.13|211.33|214.07|211.27|0
1651731260000|2022-05-05 06:14:20|214.07|211.27|214.07|211.27|214.13|211.33|214.07|211.27|0
1651731270000|2022-05-05 06:14:30|213.97|211.17|213.86|211.06|213.97|211.17|213.86|211.06|0
1651731280000|2022-05-05 06:14:40|213.91|211.11|213.96|211.16|213.96|211.16|213.86|211.06|0
1651731300000|2022-05-05 06:15:00|214.18|211.38|214.07|211.27|214.18|211.38|214.07|211.27|0
1651731310000|2022-05-05 06:15:10|214.02|211.22|214.07|211.27|214.07|211.27|213.96|211.16|0
1651731340000|2022-05-05 06:15:40|214.18|211.38|214.29|211.49|214.29|211.49|214.18|211.38|0
1651731350000|2022-05-05 06:15:50|214.18|211.38|213.85|211.05|214.18|211.38|213.85|211.05|0
1651731360000|2022-05-05 06:16:00|213.74|210.94|213.64|210.84|213.74|210.94|213.64|210.84|0
1651731370000|2022-05-05 06:16:10|213.53|210.73|213.42|210.62|213.53|210.73|213.42|210.62|0
1651731380000|2022-05-05 06:16:20|213.47|210.67|213.42|210.62|213.47|210.67|213.42|210.62|0
1651731390000|2022-05-05 06:16:30|213.36|210.56|213.2|210.4|213.36|210.56|213.2|210.4|0
1651731400000|2022-05-05 06:16:40|213.36|210.56|213.31|210.51|213.36|210.56|213.2|210.4|0
1651731410000|2022-05-05 06:16:50|213.36|210.56|213.36|210.56|213.42|210.62|213.36|210.56|0
1651731420000|2022-05-05 06:17:00|213.31|210.51|213.53|210.73|213.63|210.83|213.31|210.51|0
1651731430000|2022-05-05 06:17:10|213.42|210.62|213.47|210.67|213.47|210.67|213.42|210.62|0
1651731440000|2022-05-05 06:17:20|213.42|210.62|213.47|210.67|213.47|210.67|213.42|210.62|0
1651731450000|2022-05-05 06:17:30|213.42|210.62|213.52|210.72|213.52|210.72|213.42|210.62|0
1651731460000|2022-05-05 06:17:40|213.63|210.83|213.63|210.83|213.63|210.83|213.63|210.83|0
1651731470000|2022-05-05 06:17:50|213.52|210.72|213.31|210.51|213.52|210.72|213.31|210.51|0
1651731480000|2022-05-05 06:18:00|213.25|210.45|213.25|210.45|213.31|210.51|213.25|210.45|0
1651731490000|2022-05-05 06:18:10|213.31|210.51|213.2|210.4|213.31|210.51|213.2|210.4|0
1651731500000|2022-05-05 06:18:20|213.31|210.51|213.25|210.45|213.31|210.51|213.2|210.4|0
1651731510000|2022-05-05 06:18:30|213.2|210.4|213.09|210.29|213.2|210.4|213.09|210.29|0
1651731520000|2022-05-05 06:18:40|213.2|210.4|213.25|210.45|213.25|210.45|213.2|210.4|0
1651731530000|2022-05-05 06:18:50|213.2|210.4|213.31|210.51|213.31|210.51|213.2|210.4|0
1651731540000|2022-05-05 06:19:00|213.2|210.4|213.09|210.29|213.2|210.4|213.09|210.29|0
1651731550000|2022-05-05 06:19:10|213.25|210.45|213.2|210.4|213.31|210.51|213.2|210.4|0
1651731560000|2022-05-05 06:19:20|213.09|210.29|213.09|210.29|213.09|210.29|213.09|210.29|0
1651731570000|2022-05-05 06:19:30|212.98|210.18|213.09|210.29|213.09|210.29|212.98|210.18|0
1651731580000|2022-05-05 06:19:40|213.2|210.4|213.2|210.4|213.2|210.4|213.2|210.4|0
1651731590000|2022-05-05 06:19:50|213.41|210.61|213.41|210.61|213.41|210.61|213.3|210.5|0
1651731600000|2022-05-05 06:20:00|213.36|210.56|213.2|210.4|213.36|210.56|213.2|210.4|0
1651731620000|2022-05-05 06:20:20|213.3|210.5|213.63|210.83|213.63|210.83|213.3|210.5|0
1651731630000|2022-05-05 06:20:30|213.52|210.72|213.63|210.83|213.63|210.83|213.52|210.72|0
1651731640000|2022-05-05 06:20:40|213.58|210.78|213.63|210.83|213.63|210.83|213.58|210.78|0
1651731650000|2022-05-05 06:20:50|213.85|211.05|213.96|211.16|213.96|211.16|213.85|211.05|0
1651731660000|2022-05-05 06:21:00|214.02|211.22|213.96|211.16|214.02|211.22|213.74|210.94|0
1651731670000|2022-05-05 06:21:10|214.02|211.22|213.91|211.11|214.02|211.22|213.91|211.11|0
1651731680000|2022-05-05 06:21:20|213.96|211.16|214.4|211.6|214.4|211.6|213.85|211.05|0
1651731690000|2022-05-05 06:21:30|214.29|211.49|214.18|211.38|214.29|211.49|214.18|211.38|0
1651731700000|2022-05-05 06:21:40|214.62|211.82|214.29|211.49|214.62|211.82|214.29|211.49|0
1651731710000|2022-05-05 06:21:50|214.18|211.38|214.29|211.49|214.29|211.49|214.18|211.38|0
1651731720000|2022-05-05 06:22:00|214.24|211.44|214.4|211.6|214.4|211.6|214.24|211.44|0
1651731730000|2022-05-05 06:22:10|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1651731740000|2022-05-05 06:22:20|214.4|211.6|214.29|211.49|214.4|211.6|214.29|211.49|0
1651731750000|2022-05-05 06:22:30|214.24|211.44|214.29|211.49|214.29|211.49|214.24|211.44|0
1651731760000|2022-05-05 06:22:40|214.24|211.44|214.29|211.49|214.29|211.49|214.18|211.38|0
1651731770000|2022-05-05 06:22:50|214.18|211.38|214.29|211.49|214.29|211.49|214.18|211.38|0
1651731780000|2022-05-05 06:23:00|214.24|211.44|214.18|211.38|214.29|211.49|214.18|211.38|0
1651731790000|2022-05-05 06:23:10|214.29|211.49|214.4|211.6|214.4|211.6|214.29|211.49|0
1651731800000|2022-05-05 06:23:20|214.51|211.71|214.51|211.71|214.51|211.71|214.46|211.66|0
1651731810000|2022-05-05 06:23:30|214.4|211.6|214.57|211.77|214.62|211.82|214.4|211.6|0
1651731820000|2022-05-05 06:23:40|214.51|211.71|214.68|211.88|214.68|211.88|214.51|211.71|0
1651731830000|2022-05-05 06:23:50|214.62|211.82|214.67|211.87|214.73|211.93|214.62|211.82|0
1651731840000|2022-05-05 06:24:00|214.73|211.93|214.84|212.04|214.84|212.04|214.73|211.93|0
1651731850000|2022-05-05 06:24:10|214.89|212.09|214.73|211.93|214.89|212.09|214.73|211.93|0
1651731860000|2022-05-05 06:24:20|214.84|212.04|214.78|211.98|214.84|212.04|214.78|211.98|0
1651731870000|2022-05-05 06:24:30|214.73|211.93|214.84|212.04|214.84|212.04|214.73|211.93|0
1651731880000|2022-05-05 06:24:40|215.06|212.26|214.84|212.04|215.06|212.26|214.84|212.04|0
1651731890000|2022-05-05 06:24:50|215.06|212.26|214.84|212.04|215.06|212.26|214.84|212.04|0
1651731900000|2022-05-05 06:25:00|214.95|212.15|214.95|212.15|215.06|212.26|214.95|212.15|0
1651731910000|2022-05-05 06:25:10|214.89|212.09|215.06|212.26|215.06|212.26|214.89|212.09|0
1651731920000|2022-05-05 06:25:20|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1651731930000|2022-05-05 06:25:30|214.89|212.09|214.95|212.15|214.95|212.15|214.89|212.09|0
1651731940000|2022-05-05 06:25:40|214.89|212.09|214.84|212.04|214.89|212.09|214.84|212.04|0
1651731950000|2022-05-05 06:25:50|214.73|211.93|214.84|212.04|214.84|212.04|214.73|211.93|0
1651731960000|2022-05-05 06:26:00|214.73|211.93|214.73|211.93|214.78|211.98|214.73|211.93|0
1651731970000|2022-05-05 06:26:10|214.67|211.87|214.73|211.93|214.73|211.93|214.62|211.82|0
1651731980000|2022-05-05 06:26:20|214.84|212.04|214.95|212.15|214.95|212.15|214.84|212.04|0
1651731990000|2022-05-05 06:26:30|215.06|212.26|215.06|212.26|215.06|212.26|215.06|212.26|0
1651732000000|2022-05-05 06:26:40|215.5|212.7|216.05|213.25|216.05|213.25|215.5|212.7|0
1651732010000|2022-05-05 06:26:50|216.11|213.31|216.11|213.31|216.38|213.58|216.11|213.31|0
1651732020000|2022-05-05 06:27:00|216.16|213.36|215.99|213.19|216.16|213.36|215.99|213.19|0
1651732030000|2022-05-05 06:27:10|215.88|213.08|216.16|213.36|216.16|213.36|215.88|213.08|0
1651732040000|2022-05-05 06:27:20|216.6|213.8|216.6|213.8|216.71|213.91|216.6|213.8|0
1651732050000|2022-05-05 06:27:30|216.55|213.75|216.49|213.69|216.55|213.75|216.49|213.69|0
1651732060000|2022-05-05 06:27:40|216.38|213.58|216.49|213.69|216.55|213.75|216.38|213.58|0
1651732070000|2022-05-05 06:27:50|216.71|213.91|217.21|214.41|217.21|214.41|216.71|213.91|0
1651732080000|2022-05-05 06:28:00|217.15|214.35|217.26|214.46|217.32|214.52|217.15|214.35|0
1651732090000|2022-05-05 06:28:10|217.71|214.91|217.93|215.13|217.93|215.13|217.71|214.91|0
1651732100000|2022-05-05 06:28:20|217.82|215.02|217.26|214.46|217.82|215.02|217.21|214.41|0
1651732110000|2022-05-05 06:28:30|217.37|214.57|217.37|214.57|217.37|214.57|217.37|214.57|0
1651732120000|2022-05-05 06:28:40|217.26|214.46|217.43|214.63|217.43|214.63|217.26|214.46|0
1651732130000|2022-05-05 06:28:50|217.49|214.69|217.26|214.46|217.49|214.69|217.26|214.46|0
1651732140000|2022-05-05 06:29:00|217.49|214.69|217.43|214.63|217.49|214.69|217.43|214.63|0
1651732150000|2022-05-05 06:29:10|217.49|214.69|217.77|214.97|217.77|214.97|217.49|214.69|0
1651732160000|2022-05-05 06:29:20|217.82|215.02|217.93|215.13|217.93|215.13|217.82|215.02|0
1651732170000|2022-05-05 06:29:30|217.82|215.02|217.93|215.13|217.93|215.13|217.82|215.02|0
1651732180000|2022-05-05 06:29:40|217.88|215.08|218.1|215.3|218.26|215.46|217.88|215.08|0
1651732190000|2022-05-05 06:29:50|217.93|215.13|217.71|214.91|217.93|215.13|217.71|214.91|0
1651732200000|2022-05-05 06:30:00|217.82|215.02|217.82|215.02|217.93|215.13|217.82|215.02|0
1651732210000|2022-05-05 06:30:10|217.93|215.13|217.93|215.13|217.99|215.19|217.93|215.13|0
1651732220000|2022-05-05 06:30:20|218.04|215.24|218.04|215.24|218.04|215.24|217.93|215.13|0
1651732230000|2022-05-05 06:30:30|217.93|215.13|218.04|215.24|218.04|215.24|217.93|215.13|0
1651732240000|2022-05-05 06:30:40|218.1|215.3|218.15|215.35|218.15|215.35|218.1|215.3|0
1651732250000|2022-05-05 06:30:50|218.21|215.41|218.26|215.46|218.26|215.46|218.15|215.35|0
1651732260000|2022-05-05 06:31:00|218.1|215.3|218.26|215.46|218.26|215.46|218.1|215.3|0
1651732270000|2022-05-05 06:31:10|218.21|215.41|218.26|215.46|218.37|215.57|218.21|215.41|0
1651732280000|2022-05-05 06:31:20|218.15|215.35|218.26|215.46|218.26|215.46|218.15|215.35|0
1651732290000|2022-05-05 06:31:30|218.21|215.41|218.26|215.46|218.26|215.46|218.21|215.41|0
1651732300000|2022-05-05 06:31:40|218.37|215.57|218.26|215.46|218.37|215.57|218.26|215.46|0
1651732310000|2022-05-05 06:31:50|218.48|215.68|218.6|215.8|218.6|215.8|218.48|215.68|0
1651732320000|2022-05-05 06:32:00|218.48|215.68|218.32|215.52|218.48|215.68|218.32|215.52|0
1651732330000|2022-05-05 06:32:10|218.26|215.46|218.48|215.68|218.48|215.68|218.26|215.46|0
1651732340000|2022-05-05 06:32:20|218.37|215.57|218.26|215.46|218.37|215.57|218.26|215.46|0
1651732350000|2022-05-05 06:32:30|218.32|215.52|218.48|215.68|218.48|215.68|218.26|215.46|0
1651732360000|2022-05-05 06:32:40|218.37|215.57|218.26|215.46|218.37|215.57|218.26|215.46|0
1651732370000|2022-05-05 06:32:50|218.37|215.57|218.37|215.57|218.59|215.79|218.37|215.57|0
1651732380000|2022-05-05 06:33:00|218.59|215.79|218.48|215.68|218.71|215.91|218.48|215.68|0
1651732390000|2022-05-05 06:33:10|218.37|215.57|218.71|215.91|218.71|215.91|218.37|215.57|0
1651732400000|2022-05-05 06:33:20|218.82|216.02|218.82|216.02|218.82|216.02|218.76|215.96|0
1651732410000|2022-05-05 06:33:30|218.71|215.91|218.71|215.91|218.71|215.91|218.71|215.91|0
1651732430000|2022-05-05 06:33:50|218.37|215.57|218.48|215.68|218.48|215.68|218.37|215.57|0
1651732440000|2022-05-05 06:34:00|218.43|215.63|218.37|215.57|218.43|215.63|218.37|215.57|0
1651732450000|2022-05-05 06:34:10|218.26|215.46|218.04|215.24|218.37|215.57|218.04|215.24|0
1651732460000|2022-05-05 06:34:20|217.93|215.13|217.82|215.02|217.93|215.13|217.82|215.02|0
1651732470000|2022-05-05 06:34:30|217.7|214.9|217.59|214.79|217.7|214.9|217.59|214.79|0
1651732480000|2022-05-05 06:34:40|217.7|214.9|217.59|214.79|217.7|214.9|217.59|214.79|0
1651732490000|2022-05-05 06:34:50|217.65|214.85|217.7|214.9|217.7|214.9|217.65|214.85|0
1651732500000|2022-05-05 06:35:00|217.59|214.79|217.59|214.79|217.59|214.79|217.59|214.79|0
1651732510000|2022-05-05 06:35:10|217.81|215.01|218.04|215.24|218.04|215.24|217.81|215.01|0
1651732520000|2022-05-05 06:35:20|217.98|215.18|217.93|215.13|218.04|215.24|217.93|215.13|0
1651732530000|2022-05-05 06:35:30|218.04|215.24|218.04|215.24|218.04|215.24|218.04|215.24|0
1651732540000|2022-05-05 06:35:40|218.15|215.35|218.15|215.35|218.15|215.35|218.15|215.35|0
1651732550000|2022-05-05 06:35:50|218.26|215.46|218.37|215.57|218.37|215.57|218.26|215.46|0
1651732560000|2022-05-05 06:36:00|218.15|215.35|218.09|215.29|218.21|215.41|218.09|215.29|0
1651732570000|2022-05-05 06:36:10|218.04|215.24|217.98|215.18|218.04|215.24|217.93|215.13|0
1651732580000|2022-05-05 06:36:20|217.93|215.13|218.04|215.24|218.15|215.35|217.93|215.13|0
1651732600000|2022-05-05 06:36:40|218.37|215.57|218.48|215.68|218.48|215.68|218.37|215.57|0
1651732610000|2022-05-05 06:36:50|218.59|215.79|218.59|215.79|218.7|215.9|218.59|215.79|0
1651732620000|2022-05-05 06:37:00|218.48|215.68|218.15|215.35|218.48|215.68|218.15|215.35|0
1651732640000|2022-05-05 06:37:20|218.09|215.29|218.09|215.29|218.09|215.29|218.09|215.29|0
1651732650000|2022-05-05 06:37:30|218.04|215.24|217.81|215.01|218.04|215.24|217.81|215.01|0
1651732660000|2022-05-05 06:37:40|217.7|214.9|217.81|215.01|217.81|215.01|217.7|214.9|0
1651732670000|2022-05-05 06:37:50|217.7|214.9|217.7|214.9|217.7|214.9|217.7|214.9|0
1651732680000|2022-05-05 06:38:00|217.87|215.07|217.87|215.07|217.92|215.12|217.87|215.07|0
1651732690000|2022-05-05 06:38:10|218.04|215.24|217.92|215.12|218.04|215.24|217.81|215.01|0
1651732700000|2022-05-05 06:38:20|217.87|215.07|217.7|214.9|217.87|215.07|217.7|214.9|0
1651732710000|2022-05-05 06:38:30|217.59|214.79|217.7|214.9|217.81|215.01|217.59|214.79|0
1651732720000|2022-05-05 06:38:40|217.76|214.96|217.76|214.96|217.76|214.96|217.76|214.96|0
1651732730000|2022-05-05 06:38:50|217.81|215.01|217.87|215.07|217.87|215.07|217.76|214.96|0
1651732740000|2022-05-05 06:39:00|218.03|215.23|218.37|215.57|218.37|215.57|218.03|215.23|0
1651732750000|2022-05-05 06:39:10|218.48|215.68|218.37|215.57|218.48|215.68|218.37|215.57|0
1651732760000|2022-05-05 06:39:20|218.26|215.46|218.48|215.68|218.48|215.68|218.26|215.46|0
1651732770000|2022-05-05 06:39:30|218.59|215.79|218.59|215.79|218.59|215.79|218.59|215.79|0
1651732780000|2022-05-05 06:39:40|218.7|215.9|218.7|215.9|218.7|215.9|218.59|215.79|0
1651732790000|2022-05-05 06:39:50|218.59|215.79|218.59|215.79|218.59|215.79|218.48|215.68|0
1651732800000|2022-05-05 06:40:00|218.48|215.68|218.15|215.35|218.54|215.74|218.15|215.35|0
1651732810000|2022-05-05 06:40:10|218.26|215.46|218.15|215.35|218.26|215.46|218.15|215.35|0
1651732820000|2022-05-05 06:40:20|218.26|215.46|218.26|215.46|218.37|215.57|218.26|215.46|0
1651732830000|2022-05-05 06:40:30|218.81|216.01|218.7|215.9|218.81|216.01|218.7|215.9|0
1651732840000|2022-05-05 06:40:40|218.48|215.68|218.65|215.85|218.65|215.85|218.48|215.68|0
1651732850000|2022-05-05 06:40:50|218.7|215.9|218.81|216.01|218.81|216.01|218.7|215.9|0
1651732860000|2022-05-05 06:41:00|218.7|215.9|218.59|215.79|218.7|215.9|218.59|215.79|0
1651732870000|2022-05-05 06:41:10|218.54|215.74|218.59|215.79|218.59|215.79|218.54|215.74|0
1651732880000|2022-05-05 06:41:20|218.37|215.57|218.37|215.57|218.37|215.57|218.37|215.57|0
1651732890000|2022-05-05 06:41:30|218.48|215.68|218.54|215.74|218.54|215.74|218.37|215.57|0
1651732900000|2022-05-05 06:41:40|218.59|215.79|218.59|215.79|218.59|215.79|218.59|215.79|0
1651732910000|2022-05-05 06:41:50|218.76|215.96|218.76|215.96|218.76|215.96|218.76|215.96|0
1651732920000|2022-05-05 06:42:00|218.7|215.9|218.48|215.68|218.7|215.9|218.48|215.68|0
1651732930000|2022-05-05 06:42:10|218.54|215.74|218.48|215.68|218.54|215.74|218.48|215.68|0
1651732940000|2022-05-05 06:42:20|218.59|215.79|218.48|215.68|218.59|215.79|218.48|215.68|0
1651732950000|2022-05-05 06:42:30|218.7|215.9|218.7|215.9|218.7|215.9|218.7|215.9|0
1651732960000|2022-05-05 06:42:40|218.59|215.79|218.48|215.68|218.59|215.79|218.48|215.68|0
1651732970000|2022-05-05 06:42:50|218.59|215.79|218.59|215.79|218.65|215.85|218.59|215.79|0
1651732980000|2022-05-05 06:43:00|218.65|215.85|218.14|215.34|218.65|215.85|218.14|215.34|0
1651732990000|2022-05-05 06:43:10|218.2|215.4|218.03|215.23|218.2|215.4|218.03|215.23|0
1651733000000|2022-05-05 06:43:20|217.92|215.12|217.98|215.18|218.09|215.29|217.92|215.12|0
1651733010000|2022-05-05 06:43:30|217.92|215.12|218.28|215.48|218.28|215.48|217.87|215.07|0
1651733020000|2022-05-05 06:43:40|218.17|215.37|218.17|215.37|218.17|215.37|218.17|215.37|0
1651733030000|2022-05-05 06:43:50|218.23|215.43|218.39|215.59|218.39|215.59|218.17|215.37|0
1651733040000|2022-05-05 06:44:00|218.45|215.65|218.39|215.59|218.62|215.82|218.39|215.59|0
1651733050000|2022-05-05 06:44:10|218.45|215.65|218.39|215.59|218.45|215.65|218.39|215.59|0
1651733060000|2022-05-05 06:44:20|218.45|215.65|218.45|215.65|218.45|215.65|218.45|215.65|0
1651733070000|2022-05-05 06:44:30|218.56|215.76|218.84|216.04|218.84|216.04|218.51|215.71|0
1651733080000|2022-05-05 06:44:40|218.79|215.99|218.73|215.93|218.84|216.04|218.73|215.93|0
1651733090000|2022-05-05 06:44:50|218.62|215.82|218.73|215.93|218.73|215.93|218.62|215.82|0
1651733100000|2022-05-05 06:45:00|218.62|215.82|218.73|215.93|218.73|215.93|218.62|215.82|0
1651733110000|2022-05-05 06:45:10|218.62|215.82|218.62|215.82|218.62|215.82|218.51|215.71|0
1651733140000|2022-05-05 06:45:40|218.73|215.93|218.84|216.04|218.84|216.04|218.73|215.93|0
1651733150000|2022-05-05 06:45:50|218.73|215.93|218.84|216.04|218.84|216.04|218.73|215.93|0
1651733160000|2022-05-05 06:46:00|218.79|215.99|218.56|215.76|218.79|215.99|218.56|215.76|0
1651733170000|2022-05-05 06:46:10|218.5|215.7|218.39|215.59|218.5|215.7|218.39|215.59|0
1651733190000|2022-05-05 06:46:30|218.5|215.7|218.28|215.48|218.5|215.7|218.28|215.48|0
1651733200000|2022-05-05 06:46:40|218.34|215.54|218.45|215.65|218.45|215.65|218.34|215.54|0
1651733210000|2022-05-05 06:46:50|218.5|215.7|218.67|215.87|218.67|215.87|218.5|215.7|0
1651733220000|2022-05-05 06:47:00|218.73|215.93|218.5|215.7|218.73|215.93|218.5|215.7|0
1651733230000|2022-05-05 06:47:10|218.39|215.59|218.28|215.48|218.45|215.65|218.28|215.48|0
1651733240000|2022-05-05 06:47:20|218.17|215.37|218.45|215.65|218.45|215.65|218.17|215.37|0
1651733250000|2022-05-05 06:47:30|218.5|215.7|218.39|215.59|218.5|215.7|218.39|215.59|0
1651733260000|2022-05-05 06:47:40|218.5|215.7|218.5|215.7|218.61|215.81|218.5|215.7|0
1651733270000|2022-05-05 06:47:50|218.61|215.81|218.61|215.81|218.61|215.81|218.61|215.81|0
1651733280000|2022-05-05 06:48:00|218.73|215.93|218.56|215.76|218.73|215.93|218.56|215.76|0
1651733290000|2022-05-05 06:48:10|218.5|215.7|218.5|215.7|218.5|215.7|218.39|215.59|0
1651733300000|2022-05-05 06:48:20|218.61|215.81|218.95|216.15|218.95|216.15|218.61|215.81|0
1651733310000|2022-05-05 06:48:30|218.84|216.04|218.73|215.93|218.84|216.04|218.73|215.93|0
1651733330000|2022-05-05 06:48:50|218.61|215.81|218.61|215.81|218.61|215.81|218.61|215.81|0
1651733340000|2022-05-05 06:49:00|218.67|215.87|218.61|215.81|218.67|215.87|218.61|215.81|0
1651733350000|2022-05-05 06:49:10|218.67|215.87|218.67|215.87|218.67|215.87|218.67|215.87|0
1651733360000|2022-05-05 06:49:20|218.61|215.81|218.73|215.93|218.84|216.04|218.61|215.81|0
1651733370000|2022-05-05 06:49:30|218.84|216.04|218.78|215.98|218.84|216.04|218.78|215.98|0
1651733380000|2022-05-05 06:49:40|218.84|216.04|218.73|215.93|218.84|216.04|218.73|215.93|0
1651733390000|2022-05-05 06:49:50|218.5|215.7|218.61|215.81|218.61|215.81|218.5|215.7|0
1651733400000|2022-05-05 06:50:00|218.56|215.76|218.45|215.65|218.56|215.76|218.39|215.59|0
1651733410000|2022-05-05 06:50:10|218.5|215.7|218.45|215.65|218.5|215.7|218.39|215.59|0
1651733420000|2022-05-05 06:50:20|218.39|215.59|218.5|215.7|218.5|215.7|218.39|215.59|0
1651733430000|2022-05-05 06:50:30|218.61|215.81|218.5|215.7|218.61|215.81|218.5|215.7|0
1651733440000|2022-05-05 06:50:40|218.56|215.76|218.61|215.81|218.61|215.81|218.56|215.76|0
1651733450000|2022-05-05 06:50:50|218.5|215.7|218.5|215.7|218.5|215.7|218.5|215.7|0
1651733460000|2022-05-05 06:51:00|218.39|215.59|218.11|215.31|218.39|215.59|218.11|215.31|0
1651733470000|2022-05-05 06:51:10|218.17|215.37|218.28|215.48|218.28|215.48|218.17|215.37|0
1651733480000|2022-05-05 06:51:20|218.39|215.59|218.78|215.98|218.78|215.98|218.39|215.59|0
1651733490000|2022-05-05 06:51:30|218.95|216.15|218.84|216.04|218.95|216.15|218.84|216.04|0
1651733500000|2022-05-05 06:51:40|218.95|216.15|218.72|215.92|218.95|216.15|218.72|215.92|0
1651733510000|2022-05-05 06:51:50|218.78|215.98|218.89|216.09|218.95|216.15|218.72|215.92|0
1651733520000|2022-05-05 06:52:00|218.72|215.92|218.61|215.81|218.72|215.92|218.61|215.81|0
1651733530000|2022-05-05 06:52:10|218.5|215.7|218.5|215.7|218.61|215.81|218.5|215.7|0
1651733540000|2022-05-05 06:52:20|218.56|215.76|218.28|215.48|218.56|215.76|218.28|215.48|0
1651733550000|2022-05-05 06:52:30|218.45|215.65|218.45|215.65|218.45|215.65|218.45|215.65|0
1651733560000|2022-05-05 06:52:40|218.28|215.48|218.28|215.48|218.28|215.48|218.28|215.48|0
1651733570000|2022-05-05 06:52:50|218.34|215.54|218.39|215.59|218.39|215.59|218.34|215.54|0
1651733580000|2022-05-05 06:53:00|218.45|215.65|218.17|215.37|218.45|215.65|218.17|215.37|0
1651733590000|2022-05-05 06:53:10|218.22|215.42|218.28|215.48|218.28|215.48|218.22|215.42|0
1651733610000|2022-05-05 06:53:30|218.39|215.59|218.67|215.87|218.67|215.87|218.39|215.59|0
1651733620000|2022-05-05 06:53:40|218.72|215.92|218.61|215.81|218.72|215.92|218.61|215.81|0
1651733630000|2022-05-05 06:53:50|218.72|215.92|218.78|215.98|218.83|216.03|218.72|215.92|0
1651733640000|2022-05-05 06:54:00|218.5|215.7|218.5|215.7|218.5|215.7|218.5|215.7|0
1651733650000|2022-05-05 06:54:10|218.61|215.81|218.72|215.92|218.72|215.92|218.56|215.76|0
1651733670000|2022-05-05 06:54:30|218.83|216.03|218.72|215.92|218.83|216.03|218.72|215.92|0
1651733680000|2022-05-05 06:54:40|218.83|216.03|218.78|215.98|218.83|216.03|218.72|215.92|0
1651733690000|2022-05-05 06:54:50|218.83|216.03|218.94|216.14|218.94|216.14|218.83|216.03|0
1651733700000|2022-05-05 06:55:00|218.72|215.92|218.83|216.03|218.83|216.03|218.72|215.92|0
1651733710000|2022-05-05 06:55:10|218.72|215.92|218.72|215.92|218.72|215.92|218.72|215.92|0
1651733720000|2022-05-05 06:55:20|218.61|215.81|218.28|215.48|218.61|215.81|218.28|215.48|0
1651733730000|2022-05-05 06:55:30|218.39|215.59|218.61|215.81|218.61|215.81|218.39|215.59|0
1651733740000|2022-05-05 06:55:40|218.45|215.65|218.39|215.59|218.5|215.7|218.39|215.59|0
1651733750000|2022-05-05 06:55:50|218.28|215.48|218.39|215.59|218.39|215.59|218.28|215.48|0
1651733760000|2022-05-05 06:56:00|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1651733770000|2022-05-05 06:56:10|218.39|215.59|218.28|215.48|218.39|215.59|218.28|215.48|0
1651733790000|2022-05-05 06:56:30|218.44|215.64|218.5|215.7|218.5|215.7|218.39|215.59|0
1651733800000|2022-05-05 06:56:40|218.61|215.81|218.61|215.81|218.67|215.87|218.61|215.81|0
1651733810000|2022-05-05 06:56:50|218.72|215.92|218.72|215.92|218.72|215.92|218.61|215.81|0
1651733820000|2022-05-05 06:57:00|218.67|215.87|218.5|215.7|218.67|215.87|218.39|215.59|0
1651733830000|2022-05-05 06:57:10|218.61|215.81|218.61|215.81|218.61|215.81|218.61|215.81|0
1651733840000|2022-05-05 06:57:20|218.72|215.92|218.72|215.92|218.72|215.92|218.72|215.92|0
1651733850000|2022-05-05 06:57:30|218.83|216.03|218.89|216.09|218.94|216.14|218.83|216.03|0
1651733860000|2022-05-05 06:57:40|218.94|216.14|218.83|216.03|218.94|216.14|218.78|215.98|0
1651733870000|2022-05-05 06:57:50|218.89|216.09|218.94|216.14|218.94|216.14|218.83|216.03|0
1651733890000|2022-05-05 06:58:10|218.83|216.03|218.72|215.92|218.83|216.03|218.72|215.92|0
1651733900000|2022-05-05 06:58:20|218.83|216.03|218.94|216.14|218.94|216.14|218.78|215.98|0
1651733910000|2022-05-05 06:58:30|219.72|216.92|219.5|216.7|219.72|216.92|219.5|216.7|0
1651733920000|2022-05-05 06:58:40|219.61|216.81|219.72|216.92|219.72|216.92|219.61|216.81|0
1651733930000|2022-05-05 06:58:50|219.67|216.87|220.28|217.48|220.28|217.48|219.61|216.81|0
1651733940000|2022-05-05 06:59:00|220.23|217.43|219.95|217.15|220.23|217.43|219.95|217.15|0
1651733950000|2022-05-05 06:59:10|219.89|217.09|219.95|217.15|219.95|217.15|219.78|216.98|0
1651733960000|2022-05-05 06:59:20|219.78|216.98|219.84|217.04|219.89|217.09|219.78|216.98|0
1651733970000|2022-05-05 06:59:30|219.95|217.15|219.61|216.81|219.95|217.15|219.61|216.81|0
1651733980000|2022-05-05 06:59:40|219.72|216.92|219.95|217.15|219.95|217.15|219.72|216.92|0
1651733990000|2022-05-05 06:59:50|220.06|217.26|220.12|217.32|220.12|217.32|219.95|217.15|0
1651734000000|2022-05-05 07:00:00|219.61|216.81|220.12|217.32|220.12|217.32|219.61|216.81|0
1651734010000|2022-05-05 07:00:10|220.06|217.26|220.73|217.93|220.73|217.93|220.06|217.26|0
1651734020000|2022-05-05 07:00:20|220.84|218.04|220.96|218.16|220.96|218.16|220.84|218.04|0
1651734030000|2022-05-05 07:00:30|220.84|218.04|220.62|217.82|220.84|218.04|220.62|217.82|0
1651734040000|2022-05-05 07:00:40|220.84|218.04|220.73|217.93|220.84|218.04|220.73|217.93|0
1651734050000|2022-05-05 07:00:50|220.84|218.04|220.73|217.93|220.84|218.04|220.73|217.93|0
1651734060000|2022-05-05 07:01:00|220.96|218.16|221.07|218.27|221.07|218.27|220.84|218.04|0
1651734070000|2022-05-05 07:01:10|220.96|218.16|221.18|218.38|221.18|218.38|220.96|218.16|0
1651734080000|2022-05-05 07:01:20|221.07|218.27|221.01|218.21|221.07|218.27|221.01|218.21|0
1651734090000|2022-05-05 07:01:30|220.96|218.16|221.07|218.27|221.07|218.27|220.96|218.16|0
1651734100000|2022-05-05 07:01:40|221.01|218.21|220.96|218.16|221.01|218.21|220.96|218.16|0
1651734110000|2022-05-05 07:01:50|220.9|218.1|220.84|218.04|220.9|218.1|220.84|218.04|0
1651734130000|2022-05-05 07:02:10|220.95|218.15|220.84|218.04|220.95|218.15|220.84|218.04|0
1651734140000|2022-05-05 07:02:20|220.95|218.15|220.95|218.15|220.95|218.15|220.84|218.04|0
1651734150000|2022-05-05 07:02:30|220.84|218.04|221.13|218.33|221.13|218.33|220.84|218.04|0
1651734160000|2022-05-05 07:02:40|221.07|218.27|221.18|218.38|221.29|218.49|221.07|218.27|0
1651734170000|2022-05-05 07:02:50|220.95|218.15|220.73|217.93|221.07|218.27|220.73|217.93|0
1651734180000|2022-05-05 07:03:00|220.9|218.1|221.07|218.27|221.07|218.27|220.9|218.1|0
1651734190000|2022-05-05 07:03:10|221.01|218.21|220.95|218.15|221.01|218.21|220.95|218.15|0
1651734200000|2022-05-05 07:03:20|221.07|218.27|221.12|218.32|221.12|218.32|221.07|218.27|0
1651734210000|2022-05-05 07:03:30|221.18|218.38|221.01|218.21|221.18|218.38|221.01|218.21|0
1651734220000|2022-05-05 07:03:40|220.84|218.04|220.73|217.93|220.84|218.04|220.73|217.93|0
1651734230000|2022-05-05 07:03:50|220.79|217.99|220.73|217.93|220.79|217.99|220.62|217.82|0
1651734240000|2022-05-05 07:04:00|220.62|217.82|220.39|217.59|220.62|217.82|220.39|217.59|0
1651734250000|2022-05-05 07:04:10|220.45|217.65|220.06|217.26|220.45|217.65|220.06|217.26|0
1651734260000|2022-05-05 07:04:20|219.94|217.14|219.61|216.81|219.94|217.14|219.5|216.7|0
1651734270000|2022-05-05 07:04:30|219.72|216.92|219.27|216.47|219.72|216.92|219.27|216.47|0
1651734280000|2022-05-05 07:04:40|219.05|216.25|219.22|216.42|219.22|216.42|218.94|216.14|0
1651734290000|2022-05-05 07:04:50|219.27|216.47|219.27|216.47|219.27|216.47|219.16|216.36|0
1651734300000|2022-05-05 07:05:00|218.96|216.56|219.13|216.73|219.3|216.9|218.96|216.56|0
1651734310000|2022-05-05 07:05:10|219.19|216.79|219.19|216.79|219.3|216.9|219.19|216.79|0
1651734320000|2022-05-05 07:05:20|219.24|216.84|219.24|216.84|219.3|216.9|219.24|216.84|0
1651734330000|2022-05-05 07:05:30|219.41|217.01|219.63|217.23|219.8|217.4|219.41|217.01|0
1651734340000|2022-05-05 07:05:40|219.74|217.34|220.47|218.07|220.47|218.07|219.74|217.34|0
1651734350000|2022-05-05 07:05:50|220.42|218.02|220.19|217.79|220.53|218.13|220.19|217.79|0
1651734360000|2022-05-05 07:06:00|220.3|217.9|220.75|218.35|220.75|218.35|220.3|217.9|0
1651734370000|2022-05-05 07:06:10|220.86|218.46|220.81|218.41|221.04|218.64|220.81|218.41|0
1651734380000|2022-05-05 07:06:20|220.75|218.35|220.3|217.9|220.75|218.35|220.3|217.9|0
1651734390000|2022-05-05 07:06:30|220.25|217.85|220.42|218.02|220.53|218.13|220.25|217.85|0
1651734400000|2022-05-05 07:06:40|220.53|218.13|220.53|218.13|220.64|218.24|220.53|218.13|0
1651734410000|2022-05-05 07:06:50|220.42|218.02|220.92|218.52|220.92|218.52|220.42|218.02|0
1651734420000|2022-05-05 07:07:00|220.64|218.24|220.64|218.24|220.86|218.46|220.64|218.24|0
1651734430000|2022-05-05 07:07:10|220.53|218.13|220.7|218.3|220.7|218.3|220.47|218.07|0
1651734440000|2022-05-05 07:07:20|220.75|218.35|220.64|218.24|220.81|218.41|220.64|218.24|0
1651734450000|2022-05-05 07:07:30|220.41|218.01|220.53|218.13|220.53|218.13|220.41|218.01|0
1651734460000|2022-05-05 07:07:40|220.75|218.35|220.3|217.9|220.75|218.35|220.3|217.9|0
1651734470000|2022-05-05 07:07:50|220.19|217.79|220.3|217.9|220.3|217.9|220.08|217.68|0
1651734480000|2022-05-05 07:08:00|220.36|217.96|220.41|218.01|220.53|218.13|220.36|217.96|0
1651734490000|2022-05-05 07:08:10|220.3|217.9|220.41|218.01|220.41|218.01|220.3|217.9|0
1651734500000|2022-05-05 07:08:20|220.3|217.9|219.69|217.29|220.3|217.9|219.69|217.29|0
1651734510000|2022-05-05 07:08:30|219.63|217.23|219.29|216.89|219.63|217.23|219.24|216.84|0
1651734520000|2022-05-05 07:08:40|219.41|217.01|219.41|217.01|219.52|217.12|219.41|217.01|0
1651734530000|2022-05-05 07:08:50|219.18|216.78|219.35|216.95|219.35|216.95|219.13|216.73|0
1651734540000|2022-05-05 07:09:00|219.41|217.01|218.91|216.51|219.41|217.01|218.85|216.45|0
1651734550000|2022-05-05 07:09:10|219.07|216.67|219.18|216.78|219.18|216.78|219.07|216.67|0
1651734560000|2022-05-05 07:09:20|218.96|216.56|218.96|216.56|219.07|216.67|218.96|216.56|0
1651734570000|2022-05-05 07:09:30|219.18|216.78|219.18|216.78|219.29|216.89|219.18|216.78|0
1651734580000|2022-05-05 07:09:40|219.29|216.89|219.29|216.89|219.29|216.89|219.29|216.89|0
1651734590000|2022-05-05 07:09:50|219.41|217.01|219.69|217.29|219.69|217.29|219.41|217.01|0
1651734600000|2022-05-05 07:10:00|219.63|217.23|219.69|217.29|219.69|217.29|219.58|217.18|0
1651734610000|2022-05-05 07:10:10|219.97|217.57|220.41|218.01|220.41|218.01|219.97|217.57|0
1651734620000|2022-05-05 07:10:20|220.47|218.07|220.47|218.07|220.47|218.07|220.47|218.07|0
1651734630000|2022-05-05 07:10:30|220.3|217.9|220.13|217.73|220.3|217.9|220.08|217.68|0
1651734640000|2022-05-05 07:10:40|220.41|218.01|220.53|218.13|220.53|218.13|220.3|217.9|0
1651734650000|2022-05-05 07:10:50|220.58|218.18|220.64|218.24|220.75|218.35|220.58|218.18|0
1651734660000|2022-05-05 07:11:00|220.3|217.9|220.19|217.79|220.3|217.9|220.19|217.79|0
1651734670000|2022-05-05 07:11:10|220.08|217.68|220.3|217.9|220.3|217.9|220.08|217.68|0
1651734680000|2022-05-05 07:11:20|220.47|218.07|220.75|218.35|220.75|218.35|220.47|218.07|0
1651734690000|2022-05-05 07:11:30|220.7|218.3|220.52|218.12|220.7|218.3|220.52|218.12|0
1651734700000|2022-05-05 07:11:40|220.47|218.07|220.64|218.24|220.64|218.24|220.41|218.01|0
1651734710000|2022-05-05 07:11:50|220.86|218.46|220.97|218.57|221.09|218.69|220.81|218.41|0
1651734720000|2022-05-05 07:12:00|220.75|218.35|220.75|218.35|220.86|218.46|220.75|218.35|0
1651734730000|2022-05-05 07:12:10|220.81|218.41|220.58|218.18|220.81|218.41|220.58|218.18|0
1651734740000|2022-05-05 07:12:20|220.47|218.07|220.64|218.24|220.75|218.35|220.47|218.07|0
1651734750000|2022-05-05 07:12:30|220.86|218.46|221.31|218.91|221.31|218.91|220.86|218.46|0
1651734760000|2022-05-05 07:12:40|221.42|219.02|221.42|219.02|221.54|219.14|221.42|219.02|0
1651734770000|2022-05-05 07:12:50|221.54|219.14|221.42|219.02|221.54|219.14|221.42|219.02|0
1651734780000|2022-05-05 07:13:00|221.48|219.08|221.37|218.97|221.48|219.08|221.31|218.91|0
1651734790000|2022-05-05 07:13:10|221.42|219.02|221.37|218.97|221.42|219.02|221.31|218.91|0
1651734800000|2022-05-05 07:13:20|221.31|218.91|221.53|219.13|221.53|219.13|221.31|218.91|0
1651734810000|2022-05-05 07:13:30|221.65|219.25|221.65|219.25|221.65|219.25|221.53|219.13|0
1651734820000|2022-05-05 07:13:40|221.71|219.31|222.1|219.7|222.1|219.7|221.71|219.31|0
1651734830000|2022-05-05 07:13:50|221.99|219.59|221.76|219.36|221.99|219.59|221.76|219.36|0
1651734840000|2022-05-05 07:14:00|221.87|219.47|221.87|219.47|221.87|219.47|221.87|219.47|0
1651734850000|2022-05-05 07:14:10|222.1|219.7|222.04|219.64|222.1|219.7|221.99|219.59|0
1651734860000|2022-05-05 07:14:20|222.1|219.7|222.1|219.7|222.1|219.7|221.98|219.58|0
1651734870000|2022-05-05 07:14:30|222.21|219.81|222.1|219.7|222.21|219.81|222.1|219.7|0
1651734880000|2022-05-05 07:14:40|222.21|219.81|222.32|219.92|222.32|219.92|222.21|219.81|0
1651734890000|2022-05-05 07:14:50|222.55|220.15|222.44|220.04|222.55|220.15|222.44|220.04|0
1651734900000|2022-05-05 07:15:00|222.66|220.26|222.66|220.26|222.66|220.26|222.38|219.98|0
1651734910000|2022-05-05 07:15:10|222.77|220.37|222.32|219.92|222.77|220.37|222.32|219.92|0
1651734920000|2022-05-05 07:15:20|222.44|220.04|222.32|219.92|222.44|220.04|222.32|219.92|0
1651734930000|2022-05-05 07:15:30|222.44|220.04|222.49|220.09|222.49|220.09|222.32|219.92|0
1651734940000|2022-05-05 07:15:40|222.44|220.04|222.44|220.04|222.49|220.09|222.44|220.04|0
1651734950000|2022-05-05 07:15:50|222.32|219.92|222.38|219.98|222.38|219.98|222.32|219.92|0
1651734960000|2022-05-05 07:16:00|222.32|219.92|222.66|220.26|222.66|220.26|222.21|219.81|0
1651734970000|2022-05-05 07:16:10|222.77|220.37|222.55|220.15|222.77|220.37|222.55|220.15|0
1651734980000|2022-05-05 07:16:20|222.89|220.49|223|220.6|223|220.6|222.89|220.49|0
1651734990000|2022-05-05 07:16:30|222.89|220.49|223.11|220.71|223.11|220.71|222.77|220.37|0
1651735000000|2022-05-05 07:16:40|223.17|220.77|223.68|221.28|223.68|221.28|223.17|220.77|0
1651735010000|2022-05-05 07:16:50|223.45|221.05|223.57|221.17|223.57|221.17|223.34|220.94|0
1651735020000|2022-05-05 07:17:00|223.68|221.28|223.79|221.39|223.79|221.39|223.68|221.28|0
1651735030000|2022-05-05 07:17:10|223.62|221.22|223.68|221.28|223.68|221.28|223.51|221.11|0
1651735040000|2022-05-05 07:17:20|223.57|221.17|223.34|220.94|223.68|221.28|223.34|220.94|0
1651735050000|2022-05-05 07:17:30|223.45|221.05|223.45|221.05|223.57|221.17|223.45|221.05|0
1651735060000|2022-05-05 07:17:40|223.34|220.94|223.45|221.05|223.57|221.17|223.34|220.94|0
1651735070000|2022-05-05 07:17:50|223.57|221.17|223.62|221.22|223.68|221.28|223.57|221.17|0
1651735080000|2022-05-05 07:18:00|223.45|221.05|223.45|221.05|223.45|221.05|223.34|220.94|0
1651735090000|2022-05-05 07:18:10|223.4|221|223.4|221|223.45|221.05|223.4|221|0
1651735100000|2022-05-05 07:18:20|223.45|221.05|223.56|221.16|223.68|221.28|223.45|221.05|0
1651735110000|2022-05-05 07:18:30|223.68|221.28|223.56|221.16|223.68|221.28|223.56|221.16|0
1651735120000|2022-05-05 07:18:40|223.62|221.22|223.68|221.28|223.68|221.28|223.62|221.22|0
1651735130000|2022-05-05 07:18:50|223.56|221.16|223.56|221.16|223.56|221.16|223.56|221.16|0
1651735140000|2022-05-05 07:19:00|223.45|221.05|223.56|221.16|223.56|221.16|223.45|221.05|0
1651735150000|2022-05-05 07:19:10|223.34|220.94|223.51|221.11|223.51|221.11|223.34|220.94|0
1651735160000|2022-05-05 07:19:20|223.56|221.16|223.56|221.16|223.68|221.28|223.56|221.16|0
1651735170000|2022-05-05 07:19:30|223.68|221.28|223.45|221.05|223.68|221.28|223.45|221.05|0
1651735180000|2022-05-05 07:19:40|223.28|220.88|223.56|221.16|223.56|221.16|223.11|220.71|0
1651735190000|2022-05-05 07:19:50|223.68|221.28|223.68|221.28|223.68|221.28|223.68|221.28|0
1651735210000|2022-05-05 07:20:10|223.74|221.34|223.79|221.39|223.79|221.39|223.68|221.28|0
1651735230000|2022-05-05 07:20:30|223.68|221.28|223.68|221.28|223.68|221.28|223.68|221.28|0
1651735240000|2022-05-05 07:20:40|223.56|221.16|223.79|221.39|223.79|221.39|223.56|221.16|0
1651735250000|2022-05-05 07:20:50|223.74|221.34|223.79|221.39|223.79|221.39|223.68|221.28|0
1651735260000|2022-05-05 07:21:00|222.45|220.05|224.51|222.11|224.51|222.11|222.45|220.05|0
1651735270000|2022-05-05 07:21:10|224.4|222|225.08|222.68|225.08|222.68|224.17|221.77|0
1651735280000|2022-05-05 07:21:20|225.42|223.02|225.2|222.8|225.42|223.02|225.2|222.8|0
1651735290000|2022-05-05 07:21:30|224.97|222.57|225.14|222.74|225.14|222.74|224.97|222.57|0
1651735300000|2022-05-05 07:21:40|225.31|222.91|225.26|222.86|225.31|222.91|225.2|222.8|0
1651735310000|2022-05-05 07:21:50|225.31|222.91|225.54|223.14|225.54|223.14|225.31|222.91|0
1651735320000|2022-05-05 07:22:00|225.41|223.01|225.13|222.73|225.41|223.01|225.13|222.73|0
1651735330000|2022-05-05 07:22:10|224.96|222.56|224.96|222.56|225.07|222.67|224.85|222.45|0
1651735340000|2022-05-05 07:22:20|225.07|222.67|224.96|222.56|225.07|222.67|224.96|222.56|0
1651735350000|2022-05-05 07:22:30|225.07|222.67|225.07|222.67|225.07|222.67|225.07|222.67|0
1651735360000|2022-05-05 07:22:40|225.13|222.73|225.19|222.79|225.19|222.79|225.07|222.67|0
1651735370000|2022-05-05 07:22:50|225.13|222.73|225.19|222.79|225.19|222.79|225.13|222.73|0
1651735380000|2022-05-05 07:23:00|225.07|222.67|225.3|222.9|225.3|222.9|225.07|222.67|0
1651735390000|2022-05-05 07:23:10|225.19|222.79|225.07|222.67|225.19|222.79|225.07|222.67|0
1651735400000|2022-05-05 07:23:20|225.19|222.79|225.13|222.73|225.19|222.79|225.13|222.73|0
1651735410000|2022-05-05 07:23:30|225.19|222.79|225.3|222.9|225.3|222.9|225.13|222.73|0
1651735420000|2022-05-05 07:23:40|225.19|222.79|225.07|222.67|225.19|222.79|225.07|222.67|0
1651735430000|2022-05-05 07:23:50|225.19|222.79|225.19|222.79|225.19|222.79|225.19|222.79|0
1651735440000|2022-05-05 07:24:00|225.3|222.9|225.19|222.79|225.3|222.9|225.19|222.79|0
1651735450000|2022-05-05 07:24:10|225.3|222.9|225.3|222.9|225.3|222.9|225.3|222.9|0
1651735460000|2022-05-05 07:24:20|225.41|223.01|225.98|223.58|225.98|223.58|225.41|223.01|0
1651735470000|2022-05-05 07:24:30|225.87|223.47|225.81|223.41|225.87|223.47|225.81|223.41|0
1651735480000|2022-05-05 07:24:40|225.98|223.58|226.43|224.03|226.43|224.03|225.98|223.58|0
1651735490000|2022-05-05 07:24:50|226.66|224.26|226.55|224.15|226.66|224.26|226.55|224.15|0
1651735500000|2022-05-05 07:25:00|226.66|224.26|226.66|224.26|226.78|224.38|226.66|224.26|0
1651735510000|2022-05-05 07:25:10|226.55|224.15|226.09|223.69|226.55|224.15|226.09|223.69|0
1651735520000|2022-05-05 07:25:20|226.21|223.81|226.55|224.15|226.55|224.15|226.21|223.81|0
1651735530000|2022-05-05 07:25:30|226.49|224.09|226.09|223.69|226.66|224.26|226.09|223.69|0
1651735540000|2022-05-05 07:25:40|226.21|223.81|226.55|224.15|226.55|224.15|226.21|223.81|0
1651735550000|2022-05-05 07:25:50|226.66|224.26|226.49|224.09|226.66|224.26|226.49|224.09|0
1651735560000|2022-05-05 07:26:00|226.55|224.15|226.66|224.26|226.66|224.26|226.55|224.15|0
1651735570000|2022-05-05 07:26:10|226.77|224.37|226.66|224.26|226.77|224.37|226.66|224.26|0
1651735580000|2022-05-05 07:26:20|226.77|224.37|226.66|224.26|226.77|224.37|226.66|224.26|0
1651735590000|2022-05-05 07:26:30|226.43|224.03|226.32|223.92|226.43|224.03|226.32|223.92|0
1651735600000|2022-05-05 07:26:40|226.43|224.03|226.66|224.26|226.66|224.26|226.43|224.03|0
1651735610000|2022-05-05 07:26:50|226.61|224.21|226.83|224.43|226.83|224.43|226.43|224.03|0
1651735620000|2022-05-05 07:27:00|226.89|224.49|226.77|224.37|227.12|224.72|226.77|224.37|0
1651735630000|2022-05-05 07:27:10|226.66|224.26|226.89|224.49|226.89|224.49|226.66|224.26|0
1651735640000|2022-05-05 07:27:20|226.66|224.26|226.66|224.26|226.66|224.26|226.66|224.26|0
1651735650000|2022-05-05 07:27:30|226.55|224.15|226.43|224.03|226.55|224.15|226.43|224.03|0
1651735660000|2022-05-05 07:27:40|226.55|224.15|226.61|224.21|226.61|224.21|226.55|224.15|0
1651735670000|2022-05-05 07:27:50|226.77|224.37|226.49|224.09|226.77|224.37|226.43|224.03|0
1651735680000|2022-05-05 07:28:00|226.43|224.03|226.2|223.8|226.43|224.03|226.2|223.8|0
1651735690000|2022-05-05 07:28:10|226.32|223.92|226.04|223.64|226.38|223.98|226.04|223.64|0
1651735700000|2022-05-05 07:28:20|226.09|223.69|226.04|223.64|226.09|223.69|226.04|223.64|0
1651735710000|2022-05-05 07:28:30|225.86|223.46|225.86|223.46|225.92|223.52|225.81|223.41|0
1651735720000|2022-05-05 07:28:40|225.75|223.35|225.3|222.9|225.75|223.35|225.3|222.9|0
1651735730000|2022-05-05 07:28:50|225.41|223.01|225.47|223.07|225.47|223.07|225.41|223.01|0
1651735740000|2022-05-05 07:29:00|225.41|223.01|225.41|223.01|225.41|223.01|225.3|222.9|0
1651735750000|2022-05-05 07:29:10|225.47|223.07|225.58|223.18|225.58|223.18|225.41|223.01|0
1651735760000|2022-05-05 07:29:20|225.64|223.24|225.86|223.46|225.86|223.46|225.64|223.24|0
1651735770000|2022-05-05 07:29:30|226.09|223.69|226.32|223.92|226.32|223.92|226.09|223.69|0
1651735780000|2022-05-05 07:29:40|226.2|223.8|226.38|223.98|226.38|223.98|226.2|223.8|0
1651735790000|2022-05-05 07:29:50|226.32|223.92|226.89|224.49|226.89|224.49|226.26|223.86|0
1651735800000|2022-05-05 07:30:00|226.66|224.26|226.43|224.03|226.66|224.26|226.43|224.03|0
1651735810000|2022-05-05 07:30:10|225.92|223.52|225.98|223.58|225.98|223.58|225.92|223.52|0
1651735820000|2022-05-05 07:30:20|225.86|223.46|225.64|223.24|225.86|223.46|225.64|223.24|0
1651735830000|2022-05-05 07:30:30|225.52|223.12|225.86|223.46|225.86|223.46|225.41|223.01|0
1651735840000|2022-05-05 07:30:40|226.03|223.63|226.03|223.63|226.03|223.63|226.03|223.63|0
1651735850000|2022-05-05 07:30:50|225.98|223.58|225.86|223.46|225.98|223.58|225.86|223.46|0
1651735860000|2022-05-05 07:31:00|226.09|223.69|225.75|223.35|226.09|223.69|225.75|223.35|0
1651735870000|2022-05-05 07:31:10|225.86|223.46|225.75|223.35|225.86|223.46|225.69|223.29|0
1651735880000|2022-05-05 07:31:20|225.52|223.12|225.41|223.01|225.52|223.12|225.41|223.01|0
1651735890000|2022-05-05 07:31:30|225.35|222.95|225.41|223.01|225.41|223.01|225.29|222.89|0
1651735900000|2022-05-05 07:31:40|225.29|222.89|225.07|222.67|225.29|222.89|225.07|222.67|0
1651735910000|2022-05-05 07:31:50|225.24|222.84|225.63|223.23|225.75|223.35|225.07|222.67|0
1651735920000|2022-05-05 07:32:00|225.47|223.07|225.63|223.23|225.63|223.23|225.29|222.89|0
1651735930000|2022-05-05 07:32:10|225.18|222.78|225.18|222.78|225.29|222.89|225.18|222.78|0
1651735940000|2022-05-05 07:32:20|225.07|222.67|225.97|223.57|225.97|223.57|225.07|222.67|0
1651735950000|2022-05-05 07:32:30|226.2|223.8|225.75|223.35|226.2|223.8|225.63|223.23|0
1651735960000|2022-05-05 07:32:40|225.52|223.12|225.63|223.23|225.63|223.23|225.52|223.12|0
1651735970000|2022-05-05 07:32:50|225.52|223.12|225.63|223.23|225.63|223.23|225.52|223.12|0
1651735980000|2022-05-05 07:33:00|225.58|223.18|226.09|223.69|226.09|223.69|225.58|223.18|0
1651735990000|2022-05-05 07:33:10|226.15|223.75|225.97|223.57|226.15|223.75|225.86|223.46|0
1651736000000|2022-05-05 07:33:20|226.09|223.69|226.03|223.63|226.09|223.69|225.97|223.57|0
1651736010000|2022-05-05 07:33:30|225.97|223.57|226.03|223.63|226.03|223.63|225.86|223.46|0
1651736020000|2022-05-05 07:33:40|226.09|223.69|225.97|223.57|226.09|223.69|225.97|223.57|0
1651736030000|2022-05-05 07:33:50|225.92|223.52|225.75|223.35|225.92|223.52|225.75|223.35|0
1651736040000|2022-05-05 07:34:00|225.86|223.46|226.03|223.63|226.03|223.63|225.75|223.35|0
1651736050000|2022-05-05 07:34:10|226.2|223.8|226.31|223.91|226.31|223.91|226.2|223.8|0
1651736060000|2022-05-05 07:34:20|226.26|223.86|226.31|223.91|226.31|223.91|226.26|223.86|0
1651736070000|2022-05-05 07:34:30|225.86|223.46|226.09|223.69|226.09|223.69|225.81|223.41|0
1651736080000|2022-05-05 07:34:40|226.31|223.91|226.43|224.03|226.43|224.03|226.2|223.8|0
1651736090000|2022-05-05 07:34:50|226.37|223.97|226.31|223.91|226.37|223.97|226.31|223.91|0
1651736100000|2022-05-05 07:35:00|226.2|223.8|226.31|223.91|226.31|223.91|225.97|223.57|0
1651736110000|2022-05-05 07:35:10|226.43|224.03|226.88|224.48|226.88|224.48|226.43|224.03|0
1651736120000|2022-05-05 07:35:20|226.66|224.26|226.77|224.37|226.77|224.37|226.66|224.26|0
1651736130000|2022-05-05 07:35:30|226.88|224.48|226.77|224.37|226.88|224.48|226.77|224.37|0
1651736140000|2022-05-05 07:35:40|226.43|224.03|226.2|223.8|226.43|224.03|226.2|223.8|0
1651736150000|2022-05-05 07:35:50|226.15|223.75|226.09|223.69|226.15|223.75|226.09|223.69|0
1651736160000|2022-05-05 07:36:00|225.97|223.57|225.75|223.35|225.97|223.57|225.63|223.23|0
1651736170000|2022-05-05 07:36:10|225.86|223.46|225.86|223.46|225.86|223.46|225.86|223.46|0
1651736180000|2022-05-05 07:36:20|225.97|223.57|225.75|223.35|225.97|223.57|225.75|223.35|0
1651736190000|2022-05-05 07:36:30|225.86|223.46|225.52|223.12|225.86|223.46|225.52|223.12|0
1651736200000|2022-05-05 07:36:40|225.63|223.23|225.4|223|225.63|223.23|225.4|223|0
1651736210000|2022-05-05 07:36:50|225.52|223.12|225.35|222.95|225.52|223.12|225.35|222.95|0
1651736220000|2022-05-05 07:37:00|225.29|222.89|225.06|222.66|225.29|222.89|225.06|222.66|0
1651736230000|2022-05-05 07:37:10|224.95|222.55|225.18|222.78|225.18|222.78|224.95|222.55|0
1651736240000|2022-05-05 07:37:20|225.29|222.89|225.18|222.78|225.29|222.89|225.18|222.78|0
1651736250000|2022-05-05 07:37:30|225.24|222.84|225.18|222.78|225.24|222.84|225.18|222.78|0
1651736260000|2022-05-05 07:37:40|225.24|222.84|225.06|222.66|225.29|222.89|225.06|222.66|0
1651736270000|2022-05-05 07:37:50|225.29|222.89|225.35|222.95|225.52|223.12|225.29|222.89|0
1651736280000|2022-05-05 07:38:00|225.29|222.89|225.29|222.89|225.29|222.89|225.29|222.89|0
1651736290000|2022-05-05 07:38:10|225.35|222.95|225.52|223.12|225.52|223.12|225.18|222.78|0
1651736300000|2022-05-05 07:38:20|225.63|223.23|225.74|223.34|225.74|223.34|225.63|223.23|0
1651736310000|2022-05-05 07:38:30|225.86|223.46|226.03|223.63|226.08|223.68|225.86|223.46|0
1651736320000|2022-05-05 07:38:40|226.08|223.68|226.31|223.91|226.31|223.91|226.08|223.68|0
1651736330000|2022-05-05 07:38:50|226.43|224.03|226.65|224.25|226.65|224.25|226.43|224.03|0
1651736340000|2022-05-05 07:39:00|226.71|224.31|226.99|224.59|226.99|224.59|226.71|224.31|0
1651736350000|2022-05-05 07:39:10|227.22|224.82|227.45|225.05|227.45|225.05|227.22|224.82|0
1651736360000|2022-05-05 07:39:20|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1651736370000|2022-05-05 07:39:30|227.68|225.28|227.56|225.16|227.68|225.28|227.51|225.11|0
1651736380000|2022-05-05 07:39:40|227.62|225.22|227.79|225.39|227.79|225.39|227.62|225.22|0
1651736390000|2022-05-05 07:39:50|227.68|225.28|227.68|225.28|227.79|225.39|227.56|225.16|0
1651736400000|2022-05-05 07:40:00|227.56|225.16|227.45|225.05|227.68|225.28|227.22|224.82|0
1651736410000|2022-05-05 07:40:10|227.28|224.88|226.88|224.48|227.28|224.88|226.88|224.48|0
1651736420000|2022-05-05 07:40:20|226.99|224.59|226.88|224.48|226.99|224.59|226.88|224.48|0
1651736430000|2022-05-05 07:40:30|226.83|224.43|226.65|224.25|226.83|224.43|226.54|224.14|0
1651736440000|2022-05-05 07:40:40|226.77|224.37|226.65|224.25|226.77|224.37|226.65|224.25|0
1651736450000|2022-05-05 07:40:50|226.71|224.31|226.82|224.42|226.99|224.59|226.71|224.31|0
1651736460000|2022-05-05 07:41:00|226.88|224.48|226.88|224.48|227.05|224.65|226.65|224.25|0
1651736470000|2022-05-05 07:41:10|226.99|224.59|226.88|224.48|227.05|224.65|226.88|224.48|0
1651736480000|2022-05-05 07:41:20|226.77|224.37|226.31|223.91|226.88|224.48|226.31|223.91|0
1651736490000|2022-05-05 07:41:30|226.42|224.02|226.42|224.02|226.54|224.14|226.42|224.02|0
1651736500000|2022-05-05 07:41:40|226.37|223.97|226.08|223.68|226.37|223.97|226.08|223.68|0
1651736510000|2022-05-05 07:41:50|226.03|223.63|226.31|223.91|226.31|223.91|226.03|223.63|0
1651736520000|2022-05-05 07:42:00|226.2|223.8|226.2|223.8|226.26|223.86|226.2|223.8|0
1651736530000|2022-05-05 07:42:10|226.03|223.63|226.08|223.68|226.08|223.68|226.03|223.63|0
1651736540000|2022-05-05 07:42:20|226.03|223.63|226.08|223.68|226.08|223.68|225.97|223.57|0
1651736550000|2022-05-05 07:42:30|225.91|223.51|225.85|223.45|225.91|223.51|225.85|223.45|0
1651736560000|2022-05-05 07:42:40|225.97|223.57|226.03|223.63|226.14|223.74|225.91|223.51|0
1651736570000|2022-05-05 07:42:50|226.08|223.68|226.31|223.91|226.48|224.08|226.08|223.68|0
1651736580000|2022-05-05 07:43:00|226.37|223.97|226.54|224.14|226.54|224.14|226.31|223.91|0
1651736590000|2022-05-05 07:43:10|226.65|224.25|226.6|224.2|226.65|224.25|226.6|224.2|0
1651736600000|2022-05-05 07:43:20|226.54|224.14|226.42|224.02|226.54|224.14|226.31|223.91|0
1651736610000|2022-05-05 07:43:30|226.2|223.8|225.85|223.45|226.2|223.8|225.85|223.45|0
1651736620000|2022-05-05 07:43:40|225.97|223.57|225.97|223.57|226.03|223.63|225.97|223.57|0
1651736630000|2022-05-05 07:43:50|225.85|223.45|225.85|223.45|225.91|223.51|225.85|223.45|0
1651736640000|2022-05-05 07:44:00|226.08|223.68|225.85|223.45|226.08|223.68|225.85|223.45|0
1651736650000|2022-05-05 07:44:10|225.97|223.57|225.85|223.45|225.97|223.57|225.85|223.45|0
1651736660000|2022-05-05 07:44:20|225.74|223.34|225.74|223.34|225.74|223.34|225.69|223.29|0
1651736670000|2022-05-05 07:44:30|225.63|223.23|225.85|223.45|225.85|223.45|225.63|223.23|0
1651736680000|2022-05-05 07:44:40|225.74|223.34|225.74|223.34|225.74|223.34|225.74|223.34|0
1651736690000|2022-05-05 07:44:50|225.63|223.23|225.74|223.34|225.74|223.34|225.63|223.23|0
1651736700000|2022-05-05 07:45:00|225.8|223.4|225.97|223.57|225.97|223.57|225.74|223.34|0
1651736710000|2022-05-05 07:45:10|225.74|223.34|225.85|223.45|225.85|223.45|225.74|223.34|0
1651736720000|2022-05-05 07:45:20|226.03|223.63|226.14|223.74|226.19|223.79|226.03|223.63|0
1651736730000|2022-05-05 07:45:30|226.31|223.91|226.08|223.68|226.31|223.91|226.08|223.68|0
1651736740000|2022-05-05 07:45:40|225.97|223.57|225.63|223.23|225.97|223.57|225.63|223.23|0
1651736750000|2022-05-05 07:45:50|225.74|223.34|225.51|223.11|225.74|223.34|225.51|223.11|0
1651736760000|2022-05-05 07:46:00|225.4|223|225.51|223.11|225.57|223.17|225.4|223|0
1651736770000|2022-05-05 07:46:10|225.4|223|225.4|223|225.4|223|225.4|223|0
1651736780000|2022-05-05 07:46:20|225.51|223.11|225.63|223.23|225.63|223.23|225.51|223.11|0
1651736790000|2022-05-05 07:46:30|225.74|223.34|225.68|223.28|225.74|223.34|225.63|223.23|0
1651736800000|2022-05-05 07:46:40|225.63|223.23|225.17|222.77|225.63|223.23|225.17|222.77|0
1651736810000|2022-05-05 07:46:50|225.4|223|225.4|223|225.4|223|225.4|223|0
1651736820000|2022-05-05 07:47:00|225.46|223.06|225.28|222.88|225.51|223.11|225.28|222.88|0
1651736830000|2022-05-05 07:47:10|225.4|223|225.74|223.34|225.74|223.34|225.4|223|0
1651736840000|2022-05-05 07:47:20|225.51|223.11|225.06|222.66|225.51|223.11|225.06|222.66|0
1651736850000|2022-05-05 07:47:30|225.12|222.72|225.06|222.66|225.12|222.72|225.06|222.66|0
1651736860000|2022-05-05 07:47:40|225|222.6|224.94|222.54|225|222.6|224.94|222.54|0
1651736870000|2022-05-05 07:47:50|224.72|222.32|224.72|222.32|224.83|222.43|224.72|222.32|0
1651736880000|2022-05-05 07:48:00|224.61|222.21|224.72|222.32|224.72|222.32|224.61|222.21|0
1651736890000|2022-05-05 07:48:10|224.83|222.43|224.83|222.43|224.94|222.54|224.83|222.43|0
1651736900000|2022-05-05 07:48:20|224.72|222.32|224.6|222.2|224.72|222.32|224.6|222.2|0
1651736910000|2022-05-05 07:48:30|224.78|222.38|224.94|222.54|224.94|222.54|224.78|222.38|0
1651736920000|2022-05-05 07:48:40|224.83|222.43|224.72|222.32|224.83|222.43|224.72|222.32|0
1651736930000|2022-05-05 07:48:50|224.83|222.43|225.17|222.77|225.17|222.77|224.83|222.43|0
1651736940000|2022-05-05 07:49:00|225.28|222.88|225.46|223.06|225.57|223.17|225.28|222.88|0
1651736950000|2022-05-05 07:49:10|225.51|223.11|225.17|222.77|225.51|223.11|225.17|222.77|0
1651736960000|2022-05-05 07:49:20|225.06|222.66|224.78|222.38|225.12|222.72|224.78|222.38|0
1651736970000|2022-05-05 07:49:30|224.83|222.43|224.72|222.32|224.83|222.43|224.66|222.26|0
1651736980000|2022-05-05 07:49:40|224.6|222.2|224.78|222.38|224.78|222.38|224.6|222.2|0
1651736990000|2022-05-05 07:49:50|224.83|222.43|225.06|222.66|225.06|222.66|224.83|222.43|0
1651737000000|2022-05-05 07:50:00|225.34|222.94|225.4|223|225.51|223.11|225.34|222.94|0
1651737010000|2022-05-05 07:50:10|225.28|222.88|225.28|222.88|225.28|222.88|225.12|222.72|0
1651737020000|2022-05-05 07:50:20|225.17|222.77|225.06|222.66|225.17|222.77|225.06|222.66|0
1651737030000|2022-05-05 07:50:30|225.12|222.72|225|222.6|225.12|222.72|225|222.6|0
1651737040000|2022-05-05 07:50:40|224.94|222.54|225.06|222.66|225.06|222.66|224.94|222.54|0
1651737050000|2022-05-05 07:50:50|225|222.6|225.28|222.88|225.34|222.94|225|222.6|0
1651737060000|2022-05-05 07:51:00|225.11|222.71|225.06|222.66|225.17|222.77|225.06|222.66|0
1651737070000|2022-05-05 07:51:10|225.17|222.77|225.17|222.77|225.23|222.83|225|222.6|0
1651737080000|2022-05-05 07:51:20|225.06|222.66|224.94|222.54|225.06|222.66|224.94|222.54|0
1651737090000|2022-05-05 07:51:30|224.83|222.43|224.6|222.2|224.89|222.49|224.6|222.2|0
1651737100000|2022-05-05 07:51:40|224.83|222.43|224.72|222.32|224.83|222.43|224.72|222.32|0
1651737110000|2022-05-05 07:51:50|224.83|222.43|224.83|222.43|224.83|222.43|224.77|222.37|0
1651737120000|2022-05-05 07:52:00|224.72|222.32|224.6|222.2|224.72|222.32|224.6|222.2|0
1651737130000|2022-05-05 07:52:10|224.72|222.32|224.49|222.09|224.72|222.32|224.49|222.09|0
1651737140000|2022-05-05 07:52:20|224.38|221.98|224.49|222.09|224.49|222.09|224.38|221.98|0
1651737150000|2022-05-05 07:52:30|224.6|222.2|225|222.6|225|222.6|224.6|222.2|0
1651737160000|2022-05-05 07:52:40|225.05|222.65|225|222.6|225.17|222.77|225|222.6|0
1651737170000|2022-05-05 07:52:50|225.17|222.77|225|222.6|225.17|222.77|225|222.6|0
1651737180000|2022-05-05 07:53:00|224.83|222.43|224.6|222.2|224.83|222.43|224.6|222.2|0
1651737190000|2022-05-05 07:53:10|224.38|221.98|224.38|221.98|224.38|221.98|224.26|221.86|0
1651737200000|2022-05-05 07:53:20|224.26|221.86|224.49|222.09|224.49|222.09|224.26|221.86|0
1651737210000|2022-05-05 07:53:30|224.38|221.98|224.49|222.09|224.49|222.09|224.38|221.98|0
1651737220000|2022-05-05 07:53:40|224.38|221.98|224.15|221.75|224.38|221.98|223.92|221.52|0
1651737230000|2022-05-05 07:53:50|224.26|221.86|224.15|221.75|224.26|221.86|224.15|221.75|0
1651737240000|2022-05-05 07:54:00|224.1|221.7|223.92|221.52|224.1|221.7|223.92|221.52|0
1651737250000|2022-05-05 07:54:10|223.7|221.3|223.81|221.41|223.81|221.41|223.7|221.3|0
1651737260000|2022-05-05 07:54:20|223.76|221.36|224.04|221.64|224.04|221.64|223.76|221.36|0
1651737270000|2022-05-05 07:54:30|224.15|221.75|224.21|221.81|224.26|221.86|224.15|221.75|0
1651737280000|2022-05-05 07:54:40|224.04|221.64|224.26|221.86|224.26|221.86|224.04|221.64|0
1651737290000|2022-05-05 07:54:50|224.32|221.92|224.37|221.97|224.49|222.09|224.32|221.92|0
1651737300000|2022-05-05 07:55:00|224.26|221.86|224.15|221.75|224.26|221.86|224.15|221.75|0
1651737310000|2022-05-05 07:55:10|224.04|221.64|223.92|221.52|224.04|221.64|223.92|221.52|0
1651737320000|2022-05-05 07:55:20|224.04|221.64|224.15|221.75|224.15|221.75|223.92|221.52|0
1651737330000|2022-05-05 07:55:30|224.26|221.86|224.15|221.75|224.37|221.97|224.15|221.75|0
1651737340000|2022-05-05 07:55:40|224.26|221.86|224.71|222.31|224.71|222.31|224.26|221.86|0
1651737350000|2022-05-05 07:55:50|224.6|222.2|224.6|222.2|224.71|222.31|224.6|222.2|0
1651737360000|2022-05-05 07:56:00|224.94|222.54|225.11|222.71|225.11|222.71|224.94|222.54|0
1651737370000|2022-05-05 07:56:10|225.05|222.65|224.94|222.54|225.05|222.65|224.94|222.54|0
1651737380000|2022-05-05 07:56:20|224.89|222.49|225.34|222.94|225.34|222.94|224.89|222.49|0
1651737390000|2022-05-05 07:56:30|225.45|223.05|225.17|222.77|225.45|223.05|225.17|222.77|0
1651737400000|2022-05-05 07:56:40|225.28|222.88|225.39|222.99|225.39|222.99|225.22|222.82|0
1651737410000|2022-05-05 07:56:50|225.51|223.11|225.62|223.22|225.62|223.22|225.51|223.11|0
1651737420000|2022-05-05 07:57:00|225.56|223.16|225.39|222.99|225.56|223.16|225.39|222.99|0
1651737430000|2022-05-05 07:57:10|225.51|223.11|225.17|222.77|225.51|223.11|225.17|222.77|0
1651737440000|2022-05-05 07:57:20|225|222.6|224.83|222.43|225.05|222.65|224.83|222.43|0
1651737450000|2022-05-05 07:57:30|224.71|222.31|224.71|222.31|224.77|222.37|224.71|222.31|0
1651737460000|2022-05-05 07:57:40|224.6|222.2|224.37|221.97|224.71|222.31|224.37|221.97|0
1651737470000|2022-05-05 07:57:50|224.54|222.14|224.49|222.09|224.54|222.14|224.49|222.09|0
1651737480000|2022-05-05 07:58:00|224.37|221.97|224.03|221.63|224.37|221.97|224.03|221.63|0
1651737490000|2022-05-05 07:58:10|223.92|221.52|224.26|221.86|224.26|221.86|223.92|221.52|0
1651737500000|2022-05-05 07:58:20|224.21|221.81|224.37|221.97|224.37|221.97|224.21|221.81|0
1651737510000|2022-05-05 07:58:30|224.26|221.86|224.37|221.97|224.37|221.97|224.15|221.75|0
1651737520000|2022-05-05 07:58:40|224.26|221.86|224.26|221.86|224.26|221.86|224.26|221.86|0
1651737530000|2022-05-05 07:58:50|224.15|221.75|224.21|221.81|224.21|221.81|224.15|221.75|0
1651737540000|2022-05-05 07:59:00|224.15|221.75|224.49|222.09|224.49|222.09|224.15|221.75|0
1651737550000|2022-05-05 07:59:10|224.43|222.03|224.32|221.92|224.43|222.03|224.32|221.92|0
1651737560000|2022-05-05 07:59:20|224.26|221.86|224.15|221.75|224.26|221.86|224.03|221.63|0
1651737570000|2022-05-05 07:59:30|224.03|221.63|224.03|221.63|224.03|221.63|223.98|221.58|0
1651737580000|2022-05-05 07:59:40|224.26|221.86|224.03|221.63|224.37|221.97|224.03|221.63|0
1651737590000|2022-05-05 07:59:50|223.98|221.58|224.15|221.75|224.15|221.75|223.98|221.58|0
1651737600000|2022-05-05 08:00:00|224.2|221.8|223.98|221.58|224.2|221.8|223.98|221.58|0
1651737610000|2022-05-05 08:00:10|224.03|221.63|224.37|221.97|224.37|221.97|224.03|221.63|0
1651737620000|2022-05-05 08:00:20|224.26|221.86|224.6|222.2|224.6|222.2|224.26|221.86|0
1651737630000|2022-05-05 08:00:30|224.71|222.31|224.94|222.54|224.94|222.54|224.66|222.26|0
1651737640000|2022-05-05 08:00:40|225.05|222.65|224.94|222.54|225.05|222.65|224.94|222.54|0
1651737650000|2022-05-05 08:00:50|224.82|222.42|224.77|222.37|224.82|222.42|224.71|222.31|0
1651737660000|2022-05-05 08:01:00|224.6|222.2|224.71|222.31|224.71|222.31|224.6|222.2|0
1651737670000|2022-05-05 08:01:10|224.6|222.2|224.48|222.08|224.71|222.31|224.48|222.08|0
1651737680000|2022-05-05 08:01:20|224.26|221.86|224.14|221.74|224.48|222.08|224.14|221.74|0
1651737690000|2022-05-05 08:01:30|224.03|221.63|223.81|221.41|224.03|221.63|223.81|221.41|0
1651737700000|2022-05-05 08:01:40|223.58|221.18|223.36|220.96|223.58|221.18|223.36|220.96|0
1651737710000|2022-05-05 08:01:50|223.47|221.07|223.53|221.13|223.53|221.13|223.47|221.07|0
1651737720000|2022-05-05 08:02:00|223.47|221.07|223.69|221.29|223.69|221.29|223.47|221.07|0
1651737730000|2022-05-05 08:02:10|223.64|221.24|223.92|221.52|223.92|221.52|223.64|221.24|0
1651737740000|2022-05-05 08:02:20|223.81|221.41|223.69|221.29|223.81|221.41|223.69|221.29|0
1651737750000|2022-05-05 08:02:30|223.81|221.41|224.03|221.63|224.03|221.63|223.81|221.41|0
1651737760000|2022-05-05 08:02:40|224.14|221.74|224.14|221.74|224.26|221.86|224.14|221.74|0
1651737770000|2022-05-05 08:02:50|224.03|221.63|224.03|221.63|224.03|221.63|224.03|221.63|0
1651737780000|2022-05-05 08:03:00|223.92|221.52|224.03|221.63|224.03|221.63|223.92|221.52|0
1651737790000|2022-05-05 08:03:10|224.14|221.74|224.26|221.86|224.26|221.86|224.14|221.74|0
1651737800000|2022-05-05 08:03:20|224.37|221.97|224.94|222.54|224.94|222.54|224.37|221.97|0
1651737810000|2022-05-05 08:03:30|225.11|222.71|225.67|223.27|225.67|223.27|225.11|222.71|0
1651737820000|2022-05-05 08:03:40|225.62|223.22|225.61|223.21|225.73|223.33|225.61|223.21|0
1651737830000|2022-05-05 08:03:50|225.56|223.16|225.56|223.16|225.56|223.16|225.56|223.16|0
1651737840000|2022-05-05 08:04:00|225.73|223.33|225.61|223.21|225.84|223.44|225.61|223.21|0
1651737850000|2022-05-05 08:04:10|225.73|223.33|225.67|223.27|225.73|223.33|225.67|223.27|0
1651737860000|2022-05-05 08:04:20|225.61|223.21|225.84|223.44|225.9|223.5|225.61|223.21|0
1651737870000|2022-05-05 08:04:30|225.96|223.56|225.61|223.21|225.96|223.56|225.5|223.1|0
1651737880000|2022-05-05 08:04:40|225.67|223.27|225.5|223.1|225.67|223.27|225.5|223.1|0
1651737890000|2022-05-05 08:04:50|225.39|222.99|225.39|222.99|225.5|223.1|225.39|222.99|0
1651737900000|2022-05-05 08:05:00|225.27|222.87|224.93|222.53|225.27|222.87|224.93|222.53|0
1651737910000|2022-05-05 08:05:10|225.05|222.65|225.16|222.76|225.16|222.76|225.05|222.65|0
1651737920000|2022-05-05 08:05:20|225.11|222.71|224.99|222.59|225.11|222.71|224.99|222.59|0
1651737930000|2022-05-05 08:05:30|224.93|222.53|224.71|222.31|224.93|222.53|224.71|222.31|0
1651737940000|2022-05-05 08:05:40|224.93|222.53|224.99|222.59|224.99|222.59|224.88|222.48|0
1651737950000|2022-05-05 08:05:50|225.16|222.76|225.27|222.87|225.33|222.93|225.16|222.76|0
1651737960000|2022-05-05 08:06:00|225.16|222.76|225.11|222.71|225.16|222.76|225.11|222.71|0
1651737970000|2022-05-05 08:06:10|225.05|222.65|225.39|222.99|225.39|222.99|225.05|222.65|0
1651737980000|2022-05-05 08:06:20|225.5|223.1|225.39|222.99|225.5|223.1|225.39|222.99|0
1651737990000|2022-05-05 08:06:30|225.22|222.82|225.22|222.82|225.22|222.82|225.05|222.65|0
1651738000000|2022-05-05 08:06:40|225.27|222.87|225.39|222.99|225.39|222.99|225.27|222.87|0
1651738020000|2022-05-05 08:07:00|225.27|222.87|225.22|222.82|225.27|222.87|225.22|222.82|0
1651738030000|2022-05-05 08:07:10|225.5|223.1|225.39|222.99|225.61|223.21|225.39|222.99|0
1651738040000|2022-05-05 08:07:20|225.5|223.1|225.44|223.04|225.5|223.1|225.39|222.99|0
1651738050000|2022-05-05 08:07:30|225.5|223.1|225.5|223.1|225.5|223.1|225.44|223.04|0
1651738060000|2022-05-05 08:07:40|225.73|223.33|225.95|223.55|225.95|223.55|225.73|223.33|0
1651738070000|2022-05-05 08:07:50|226.07|223.67|226.07|223.67|226.07|223.67|226.07|223.67|0
1651738080000|2022-05-05 08:08:00|226.01|223.61|225.56|223.16|226.07|223.67|225.56|223.16|0
1651738090000|2022-05-05 08:08:10|225.73|223.33|225.61|223.21|225.73|223.33|225.61|223.21|0
1651738100000|2022-05-05 08:08:20|225.73|223.33|225.61|223.21|225.73|223.33|225.39|222.99|0
1651738110000|2022-05-05 08:08:30|225.5|223.1|225.39|222.99|225.5|223.1|225.39|222.99|0
1651738120000|2022-05-05 08:08:40|225.44|223.04|225.61|223.21|225.61|223.21|225.44|223.04|0
1651738130000|2022-05-05 08:08:50|225.73|223.33|226.18|223.78|226.18|223.78|225.73|223.33|0
1651738140000|2022-05-05 08:09:00|226.13|223.73|226.35|223.95|226.35|223.95|226.13|223.73|0
1651738150000|2022-05-05 08:09:10|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1651738160000|2022-05-05 08:09:20|226.18|223.78|226.41|224.01|226.41|224.01|226.18|223.78|0
1651738170000|2022-05-05 08:09:30|226.29|223.89|226.47|224.07|226.52|224.12|226.29|223.89|0
1651738180000|2022-05-05 08:09:40|226.52|224.12|226.29|223.89|226.52|224.12|226.29|223.89|0
1651738190000|2022-05-05 08:09:50|226.35|223.95|226.35|223.95|226.35|223.95|226.35|223.95|0
1651738200000|2022-05-05 08:10:00|226.41|224.01|226.63|224.23|226.63|224.23|226.41|224.01|0
1651738210000|2022-05-05 08:10:10|226.86|224.46|227.15|224.75|227.15|224.75|226.86|224.46|0
1651738220000|2022-05-05 08:10:20|227.09|224.69|226.86|224.46|227.09|224.69|226.86|224.46|0
1651738230000|2022-05-05 08:10:30|226.75|224.35|226.63|224.23|226.75|224.35|226.63|224.23|0
1651738240000|2022-05-05 08:10:40|226.52|224.12|226.52|224.12|226.52|224.12|226.52|224.12|0
1651738250000|2022-05-05 08:10:50|226.47|224.07|226.41|224.01|226.47|224.07|226.41|224.01|0
1651738260000|2022-05-05 08:11:00|226.06|223.66|225.95|223.55|226.12|223.72|225.95|223.55|0
1651738270000|2022-05-05 08:11:10|226.01|223.61|225.95|223.55|226.06|223.66|225.95|223.55|0
1651738280000|2022-05-05 08:11:20|226.01|223.61|225.72|223.32|226.01|223.61|225.72|223.32|0
1651738290000|2022-05-05 08:11:30|225.78|223.38|225.72|223.32|225.84|223.44|225.72|223.32|0
1651738300000|2022-05-05 08:11:40|225.67|223.27|225.72|223.32|225.72|223.32|225.61|223.21|0
1651738310000|2022-05-05 08:11:50|225.61|223.21|225.56|223.16|225.61|223.21|225.5|223.1|0
1651738320000|2022-05-05 08:12:00|225.61|223.21|225.84|223.44|225.84|223.44|225.61|223.21|0
1651738330000|2022-05-05 08:12:10|225.95|223.55|226.06|223.66|226.06|223.66|225.95|223.55|0
1651738340000|2022-05-05 08:12:20|226.18|223.78|226.29|223.89|226.29|223.89|226.18|223.78|0
1651738350000|2022-05-05 08:12:30|226.18|223.78|225.84|223.44|226.18|223.78|225.84|223.44|0
1651738360000|2022-05-05 08:12:40|225.72|223.32|225.33|222.93|225.72|223.32|225.33|222.93|0
1651738370000|2022-05-05 08:12:50|225.44|223.04|225.27|222.87|225.44|223.04|225.21|222.81|0
1651738380000|2022-05-05 08:13:00|225.21|222.81|225.16|222.76|225.21|222.81|225.04|222.64|0
1651738390000|2022-05-05 08:13:10|225.27|222.87|225.27|222.87|225.55|223.15|225.27|222.87|0
1651738400000|2022-05-05 08:13:20|225.38|222.98|225.33|222.93|225.38|222.98|225.33|222.93|0
1651738410000|2022-05-05 08:13:30|225.27|222.87|225.27|222.87|225.27|222.87|225.16|222.76|0
1651738420000|2022-05-05 08:13:40|225.38|222.98|225.38|222.98|225.38|222.98|225.16|222.76|0
1651738430000|2022-05-05 08:13:50|225.55|223.15|225.61|223.21|225.61|223.21|225.55|223.15|0
1651738440000|2022-05-05 08:14:00|225.72|223.32|226.06|223.66|226.06|223.66|225.72|223.32|0
1651738450000|2022-05-05 08:14:10|225.95|223.55|226.01|223.61|226.01|223.61|225.95|223.55|0
1651738460000|2022-05-05 08:14:20|226.06|223.66|226.63|224.23|226.63|224.23|226.06|223.66|0
1651738470000|2022-05-05 08:14:30|227.03|224.63|226.97|224.57|227.09|224.69|226.97|224.57|0
1651738480000|2022-05-05 08:14:40|226.86|224.46|226.63|224.23|226.86|224.46|226.63|224.23|0
1651738490000|2022-05-05 08:14:50|226.74|224.34|226.86|224.46|226.97|224.57|226.74|224.34|0
1651738500000|2022-05-05 08:15:00|226.74|224.34|226.58|224.18|226.74|224.34|226.58|224.18|0
1651738510000|2022-05-05 08:15:10|226.29|223.89|226.12|223.72|226.29|223.89|226.12|223.72|0
1651738520000|2022-05-05 08:15:20|226.23|223.83|226.23|223.83|226.46|224.06|226.23|223.83|0
1651738530000|2022-05-05 08:15:30|226.06|223.66|225.83|223.43|226.06|223.66|225.83|223.43|0
1651738540000|2022-05-05 08:15:40|225.72|223.32|225.38|222.98|225.72|223.32|225.38|222.98|0
1651738550000|2022-05-05 08:15:50|225.72|223.32|225.55|223.15|225.72|223.32|225.55|223.15|0
1651738560000|2022-05-05 08:16:00|225.61|223.21|224.93|222.53|225.61|223.21|224.93|222.53|0
1651738570000|2022-05-05 08:16:10|225.15|222.75|224.99|222.59|225.15|222.75|224.99|222.59|0
1651738580000|2022-05-05 08:16:20|224.76|222.36|225.04|222.64|225.04|222.64|224.76|222.36|0
1651738590000|2022-05-05 08:16:30|225.15|222.75|225.15|222.75|225.27|222.87|225.04|222.64|0
1651738600000|2022-05-05 08:16:40|225.27|222.87|225.38|222.98|225.61|223.21|225.27|222.87|0
1651738610000|2022-05-05 08:16:50|225.27|222.87|225.67|223.27|225.67|223.27|225.27|222.87|0
1651738620000|2022-05-05 08:17:00|225.83|223.43|226.4|224|226.4|224|225.83|223.43|0
1651738630000|2022-05-05 08:17:10|226.52|224.12|226.52|224.12|226.52|224.12|226.52|224.12|0
1651738640000|2022-05-05 08:17:20|226.74|224.34|226.74|224.34|226.86|224.46|226.74|224.34|0
1651738650000|2022-05-05 08:17:30|226.86|224.46|226.63|224.23|226.86|224.46|226.52|224.12|0
1651738660000|2022-05-05 08:17:40|226.74|224.34|226.8|224.4|226.8|224.4|226.74|224.34|0
1651738670000|2022-05-05 08:17:50|226.74|224.34|226.63|224.23|226.74|224.34|226.63|224.23|0
1651738680000|2022-05-05 08:18:00|226.57|224.17|226.63|224.23|226.8|224.4|226.57|224.17|0
1651738690000|2022-05-05 08:18:10|226.52|224.12|226.29|223.89|226.52|224.12|226.29|223.89|0
1651738700000|2022-05-05 08:18:20|226.46|224.06|226.52|224.12|226.52|224.12|226.46|224.06|0
1651738710000|2022-05-05 08:18:30|226.4|224|226.4|224|226.4|224|226.4|224|0
1651738720000|2022-05-05 08:18:40|226.46|224.06|226.35|223.95|226.46|224.06|226.29|223.89|0
1651738730000|2022-05-05 08:18:50|226.29|223.89|225.83|223.43|226.4|224|225.83|223.43|0
1651738740000|2022-05-05 08:19:00|225.95|223.55|226.01|223.61|226.01|223.61|225.83|223.43|0
1651738750000|2022-05-05 08:19:10|225.95|223.55|225.49|223.09|225.95|223.55|225.49|223.09|0
1651738760000|2022-05-05 08:19:20|225.61|223.21|225.95|223.55|225.95|223.55|225.61|223.21|0
1651738770000|2022-05-05 08:19:30|225.83|223.43|225.89|223.49|225.89|223.49|225.72|223.32|0
1651738780000|2022-05-05 08:19:40|225.83|223.43|226.06|223.66|226.06|223.66|225.83|223.43|0
1651738790000|2022-05-05 08:19:50|226.23|223.83|225.95|223.55|226.23|223.83|225.89|223.49|0
1651738800000|2022-05-05 08:20:00|226|223.6|226|223.6|226|223.6|225.95|223.55|0
1651738810000|2022-05-05 08:20:10|225.95|223.55|225.6|223.2|225.95|223.55|225.6|223.2|0
1651738820000|2022-05-05 08:20:20|225.49|223.09|225.55|223.15|225.6|223.2|225.49|223.09|0
1651738830000|2022-05-05 08:20:30|225.49|223.09|225.26|222.86|225.49|223.09|225.26|222.86|0
1651738840000|2022-05-05 08:20:40|225.15|222.75|225.15|222.75|225.15|222.75|225.15|222.75|0
1651738850000|2022-05-05 08:20:50|225.1|222.7|225.1|222.7|225.1|222.7|225.04|222.64|0
1651738860000|2022-05-05 08:21:00|225.04|222.64|225.26|222.86|225.26|222.86|225.04|222.64|0
1651738870000|2022-05-05 08:21:10|225.49|223.09|225.49|223.09|225.49|223.09|225.38|222.98|0
1651738880000|2022-05-05 08:21:20|225.38|222.98|225.26|222.86|225.38|222.98|225.26|222.86|0
1651738890000|2022-05-05 08:21:30|225.32|222.92|225.49|223.09|225.49|223.09|225.32|222.92|0
1651738900000|2022-05-05 08:21:40|225.55|223.15|225.44|223.04|225.55|223.15|225.44|223.04|0
1651738910000|2022-05-05 08:21:50|225.26|222.86|225.38|222.98|225.6|223.2|225.26|222.86|0
1651738920000|2022-05-05 08:22:00|225.49|223.09|225.49|223.09|225.49|223.09|225.44|223.04|0
1651738930000|2022-05-05 08:22:10|225.38|222.98|225.38|222.98|225.38|222.98|225.26|222.86|0
1651738940000|2022-05-05 08:22:20|225.49|223.09|225.38|222.98|225.49|223.09|225.38|222.98|0
1651738950000|2022-05-05 08:22:30|225.26|222.86|225.1|222.7|225.26|222.86|225.1|222.7|0
1651738960000|2022-05-05 08:22:40|225.04|222.64|225.26|222.86|225.26|222.86|225.04|222.64|0
1651738980000|2022-05-05 08:23:00|225.15|222.75|225.26|222.86|225.26|222.86|225.15|222.75|0
1651738990000|2022-05-05 08:23:10|225.44|223.04|225.44|223.04|225.44|223.04|225.38|222.98|0
1651739000000|2022-05-05 08:23:20|225.49|223.09|224.81|222.41|225.49|223.09|224.81|222.41|0
1651739010000|2022-05-05 08:23:30|224.87|222.47|224.92|222.52|224.92|222.52|224.87|222.47|0
1651739020000|2022-05-05 08:23:40|224.81|222.41|224.81|222.41|224.81|222.41|224.81|222.41|0
1651739030000|2022-05-05 08:23:50|224.7|222.3|224.75|222.35|224.75|222.35|224.7|222.3|0
1651739040000|2022-05-05 08:24:00|224.7|222.3|224.98|222.58|224.98|222.58|224.64|222.24|0
1651739050000|2022-05-05 08:24:10|225.04|222.64|225.38|222.98|225.38|222.98|225.04|222.64|0
1651739060000|2022-05-05 08:24:20|225.26|222.86|225.26|222.86|225.26|222.86|225.15|222.75|0
1651739070000|2022-05-05 08:24:30|225.15|222.75|225.26|222.86|225.26|222.86|225.15|222.75|0
1651739080000|2022-05-05 08:24:40|225.21|222.81|225.04|222.64|225.21|222.81|225.04|222.64|0
1651739090000|2022-05-05 08:24:50|224.92|222.52|224.81|222.41|224.92|222.52|224.81|222.41|0
1651739100000|2022-05-05 08:25:00|225.04|222.64|225.38|222.98|225.38|222.98|225.04|222.64|0
1651739110000|2022-05-05 08:25:10|225.49|223.09|225.72|223.32|225.83|223.43|225.49|223.09|0
1651739120000|2022-05-05 08:25:20|225.77|223.37|225.77|223.37|225.83|223.43|225.72|223.32|0
1651739130000|2022-05-05 08:25:30|225.72|223.32|225.77|223.37|225.77|223.37|225.72|223.32|0
1651739140000|2022-05-05 08:25:40|225.72|223.32|225.83|223.43|225.83|223.43|225.49|223.09|0
1651739150000|2022-05-05 08:25:50|225.77|223.37|225.94|223.54|225.94|223.54|225.77|223.37|0
1651739160000|2022-05-05 08:26:00|226.28|223.88|226.57|224.17|226.57|224.17|226.28|223.88|0
1651739170000|2022-05-05 08:26:10|226.51|224.11|226.62|224.22|226.62|224.22|226.4|224|0
1651739180000|2022-05-05 08:26:20|226.85|224.45|226.4|224|226.85|224.45|226.17|223.77|0
1651739190000|2022-05-05 08:26:30|226.46|224.06|226.28|223.88|226.46|224.06|226.28|223.88|0
1651739200000|2022-05-05 08:26:40|226.11|223.71|226.06|223.66|226.11|223.71|225.94|223.54|0
1651739210000|2022-05-05 08:26:50|225.94|223.54|225.71|223.31|225.94|223.54|225.71|223.31|0
1651739230000|2022-05-05 08:27:10|225.66|223.26|226.11|223.71|226.11|223.71|225.66|223.26|0
1651739240000|2022-05-05 08:27:20|226.05|223.65|225.94|223.54|226.05|223.65|225.94|223.54|0
1651739250000|2022-05-05 08:27:30|226.05|223.65|226.4|224|226.4|224|226.05|223.65|0
1651739260000|2022-05-05 08:27:40|226.62|224.22|226.85|224.45|226.85|224.45|226.51|224.11|0
1651739270000|2022-05-05 08:27:50|226.91|224.51|226.57|224.17|226.91|224.51|226.51|224.11|0
1651739280000|2022-05-05 08:28:00|226.62|224.22|226.4|224|226.62|224.22|226.4|224|0
1651739290000|2022-05-05 08:28:10|226.57|224.17|226.4|224|226.57|224.17|226.4|224|0
1651739300000|2022-05-05 08:28:20|226.51|224.11|226.62|224.22|226.62|224.22|226.51|224.11|0
1651739310000|2022-05-05 08:28:30|226.74|224.34|226.8|224.4|226.96|224.56|226.74|224.34|0
1651739320000|2022-05-05 08:28:40|226.74|224.34|226.91|224.51|226.91|224.51|226.74|224.34|0
1651739330000|2022-05-05 08:28:50|226.85|224.45|227.08|224.68|227.08|224.68|226.8|224.4|0
1651739340000|2022-05-05 08:29:00|227.19|224.79|227.31|224.91|227.42|225.02|227.19|224.79|0
1651739360000|2022-05-05 08:29:20|227.37|224.97|227.31|224.91|227.37|224.97|227.25|224.85|0
1651739370000|2022-05-05 08:29:30|227.19|224.79|227.19|224.79|227.31|224.91|227.19|224.79|0
1651739380000|2022-05-05 08:29:40|227.31|224.91|227.31|224.91|227.31|224.91|227.19|224.79|0
1651739390000|2022-05-05 08:29:50|227.19|224.79|227.19|224.79|227.31|224.91|227.19|224.79|0
1651739400000|2022-05-05 08:30:00|227.14|224.74|227.19|224.79|227.31|224.91|227.14|224.74|0
1651739410000|2022-05-05 08:30:10|227.25|224.85|227.65|225.25|227.65|225.25|227.25|224.85|0
1651739420000|2022-05-05 08:30:20|227.71|225.31|227.76|225.36|227.76|225.36|227.71|225.31|0
1651739430000|2022-05-05 08:30:30|227.65|225.25|227.94|225.54|228.1|225.7|227.65|225.25|0
1651739440000|2022-05-05 08:30:40|227.88|225.48|227.88|225.48|227.88|225.48|227.65|225.25|0
1651739450000|2022-05-05 08:30:50|227.99|225.59|227.94|225.54|227.99|225.59|227.88|225.48|0
1651739460000|2022-05-05 08:31:00|227.88|225.48|227.3|224.9|227.88|225.48|227.3|224.9|0
1651739470000|2022-05-05 08:31:10|227.25|224.85|227.19|224.79|227.3|224.9|227.19|224.79|0
1651739480000|2022-05-05 08:31:20|227.3|224.9|227.3|224.9|227.3|224.9|227.25|224.85|0
1651739490000|2022-05-05 08:31:30|227.36|224.96|227.25|224.85|227.36|224.96|227.25|224.85|0
1651739500000|2022-05-05 08:31:40|227.3|224.9|227.3|224.9|227.3|224.9|227.08|224.68|0
1651739510000|2022-05-05 08:31:50|227.53|225.13|227.76|225.36|227.82|225.42|227.53|225.13|0
1651739520000|2022-05-05 08:32:00|227.82|225.42|227.53|225.13|227.82|225.42|227.53|225.13|0
1651739530000|2022-05-05 08:32:10|227.42|225.02|227.65|225.25|227.65|225.25|227.42|225.02|0
1651739540000|2022-05-05 08:32:20|227.59|225.19|227.65|225.25|227.65|225.25|227.53|225.13|0
1651739550000|2022-05-05 08:32:30|227.53|225.13|227.65|225.25|227.65|225.25|227.53|225.13|0
1651739560000|2022-05-05 08:32:40|227.59|225.19|227.3|224.9|227.59|225.19|227.3|224.9|0
1651739570000|2022-05-05 08:32:50|227.42|225.02|227.53|225.13|227.53|225.13|227.3|224.9|0
1651739580000|2022-05-05 08:33:00|227.48|225.08|227.65|225.25|227.65|225.25|227.42|225.02|0
1651739590000|2022-05-05 08:33:10|227.76|225.36|227.65|225.25|227.76|225.36|227.65|225.25|0
1651739600000|2022-05-05 08:33:20|227.87|225.47|227.93|225.53|227.93|225.53|227.87|225.47|0
1651739610000|2022-05-05 08:33:30|227.99|225.59|227.65|225.25|227.99|225.59|227.65|225.25|0
1651739620000|2022-05-05 08:33:40|227.76|225.36|227.71|225.31|227.76|225.36|227.71|225.31|0
1651739630000|2022-05-05 08:33:50|227.65|225.25|227.53|225.13|227.65|225.25|227.53|225.13|0
1651739640000|2022-05-05 08:34:00|227.65|225.25|227.65|225.25|227.76|225.36|227.65|225.25|0
1651739650000|2022-05-05 08:34:10|227.99|225.59|228.33|225.93|228.33|225.93|227.99|225.59|0
1651739660000|2022-05-05 08:34:20|228.22|225.82|228.45|226.05|228.45|226.05|228.22|225.82|0
1651739670000|2022-05-05 08:34:30|228.56|226.16|228.33|225.93|228.56|226.16|228.22|225.82|0
1651739680000|2022-05-05 08:34:40|228.56|226.16|228.67|226.27|228.67|226.27|228.45|226.05|0
1651739690000|2022-05-05 08:34:50|228.56|226.16|228.62|226.22|228.67|226.27|228.56|226.16|0
1651739700000|2022-05-05 08:35:00|228.67|226.27|228.67|226.27|228.67|226.27|228.56|226.16|0
1651739710000|2022-05-05 08:35:10|228.56|226.16|228.67|226.27|228.79|226.39|228.56|226.16|0
1651739720000|2022-05-05 08:35:20|228.56|226.16|228.67|226.27|228.67|226.27|228.56|226.16|0
1651739730000|2022-05-05 08:35:30|228.62|226.22|228.56|226.16|228.62|226.22|228.56|226.16|0
1651739740000|2022-05-05 08:35:40|228.45|226.05|228.5|226.1|228.5|226.1|228.39|225.99|0
1651739750000|2022-05-05 08:35:50|228.56|226.16|228.56|226.16|228.56|226.16|228.5|226.1|0
1651739760000|2022-05-05 08:36:00|228.5|226.1|228.33|225.93|228.5|226.1|228.33|225.93|0
1651739770000|2022-05-05 08:36:10|228.39|225.99|228.22|225.82|228.39|225.99|228.22|225.82|0
1651739780000|2022-05-05 08:36:20|228.39|225.99|228.33|225.93|228.44|226.04|228.33|225.93|0
1651739790000|2022-05-05 08:36:30|228.28|225.88|228.33|225.93|228.33|225.93|228.28|225.88|0
1651739800000|2022-05-05 08:36:40|228.1|225.7|228.22|225.82|228.22|225.82|228.1|225.7|0
1651739810000|2022-05-05 08:36:50|228.44|226.04|228.44|226.04|228.44|226.04|228.44|226.04|0
1651739820000|2022-05-05 08:37:00|228.56|226.16|228.62|226.22|228.62|226.22|228.44|226.04|0
1651739830000|2022-05-05 08:37:10|228.56|226.16|228.62|226.22|228.62|226.22|228.5|226.1|0
1651739840000|2022-05-05 08:37:20|228.56|226.16|228.79|226.39|228.79|226.39|228.56|226.16|0
1651739850000|2022-05-05 08:37:30|228.73|226.33|228.79|226.39|228.79|226.39|228.73|226.33|0
1651739870000|2022-05-05 08:37:50|228.67|226.27|228.67|226.27|228.67|226.27|228.67|226.27|0
1651739880000|2022-05-05 08:38:00|228.79|226.39|228.73|226.33|228.79|226.39|228.73|226.33|0
1651739890000|2022-05-05 08:38:10|228.67|226.27|228.56|226.16|228.67|226.27|228.56|226.16|0
1651739900000|2022-05-05 08:38:20|228.67|226.27|228.56|226.16|228.67|226.27|228.56|226.16|0
1651739910000|2022-05-05 08:38:30|228.44|226.04|228.62|226.22|228.67|226.27|228.44|226.04|0
1651739920000|2022-05-05 08:38:40|228.67|226.27|228.5|226.1|228.67|226.27|228.5|226.1|0
1651739930000|2022-05-05 08:38:50|228.44|226.04|228.33|225.93|228.44|226.04|228.33|225.93|0
1651739940000|2022-05-05 08:39:00|228.44|226.04|228.44|226.04|228.44|226.04|228.44|226.04|0
1651739950000|2022-05-05 08:39:10|228.56|226.16|228.67|226.27|228.67|226.27|228.56|226.16|0
1651739960000|2022-05-05 08:39:20|228.79|226.39|228.67|226.27|228.79|226.39|228.67|226.27|0
1651739970000|2022-05-05 08:39:30|228.79|226.39|228.79|226.39|228.79|226.39|228.79|226.39|0
1651739990000|2022-05-05 08:39:50|228.67|226.27|228.67|226.27|228.67|226.27|228.67|226.27|0
1651740000000|2022-05-05 08:40:00|228.79|226.39|228.79|226.39|228.79|226.39|228.79|226.39|0
1651740010000|2022-05-05 08:40:10|228.73|226.33|228.73|226.33|228.73|226.33|228.73|226.33|0
1651740020000|2022-05-05 08:40:20|228.79|226.39|228.67|226.27|228.79|226.39|228.67|226.27|0
1651740030000|2022-05-05 08:40:30|229.13|226.73|229.24|226.84|229.36|226.96|229.13|226.73|0
1651740040000|2022-05-05 08:40:40|229.36|226.96|229.36|226.96|229.36|226.96|229.3|226.9|0
1651740050000|2022-05-05 08:40:50|229.47|227.07|229.82|227.42|229.82|227.42|229.47|227.07|0
1651740060000|2022-05-05 08:41:00|229.59|227.19|229.7|227.3|229.7|227.3|229.59|227.19|0
1651740070000|2022-05-05 08:41:10|229.93|227.53|229.82|227.42|230.16|227.76|229.82|227.42|0
1651740080000|2022-05-05 08:41:20|230.05|227.65|230.05|227.65|230.05|227.65|230.05|227.65|0
1651740090000|2022-05-05 08:41:30|230.16|227.76|230.28|227.88|230.28|227.88|230.16|227.76|0
1651740100000|2022-05-05 08:41:40|230.16|227.76|229.99|227.59|230.16|227.76|229.99|227.59|0
1651740110000|2022-05-05 08:41:50|230.05|227.65|230.16|227.76|230.16|227.76|230.05|227.65|0
1651740120000|2022-05-05 08:42:00|230.05|227.65|230.39|227.99|230.39|227.99|230.05|227.65|0
1651740130000|2022-05-05 08:42:10|230.22|227.82|230.16|227.76|230.22|227.82|230.16|227.76|0
1651740140000|2022-05-05 08:42:20|230.28|227.88|230.28|227.88|230.28|227.88|230.28|227.88|0
1651740150000|2022-05-05 08:42:30|230.39|227.99|230.57|228.17|230.57|228.17|230.39|227.99|0
1651740160000|2022-05-05 08:42:40|230.62|228.22|230.85|228.45|230.85|228.45|230.62|228.22|0
1651740170000|2022-05-05 08:42:50|230.74|228.34|230.91|228.51|230.97|228.57|230.74|228.34|0
1651740180000|2022-05-05 08:43:00|230.74|228.34|231.09|228.69|231.09|228.69|230.74|228.34|0
1651740190000|2022-05-05 08:43:10|231.32|228.92|231.32|228.92|231.32|228.92|231.32|228.92|0
1651740200000|2022-05-05 08:43:20|231.38|228.98|231.14|228.74|231.38|228.98|231.14|228.74|0
1651740210000|2022-05-05 08:43:30|231.2|228.8|231.32|228.92|231.32|228.92|231.2|228.8|0
1651740220000|2022-05-05 08:43:40|231.43|229.03|231.32|228.92|231.43|229.03|231.32|228.92|0
1651740230000|2022-05-05 08:43:50|231.38|228.98|231.38|228.98|231.38|228.98|231.38|228.98|0
1651740240000|2022-05-05 08:44:00|231.32|228.92|231.43|229.03|231.43|229.03|231.32|228.92|0
1651740250000|2022-05-05 08:44:10|231.32|228.92|231.38|228.98|231.38|228.98|231.32|228.92|0
1651740260000|2022-05-05 08:44:20|231.32|228.92|231.32|228.92|231.32|228.92|231.32|228.92|0
1651740270000|2022-05-05 08:44:30|231.08|228.68|230.85|228.45|231.08|228.68|230.85|228.45|0
1651740280000|2022-05-05 08:44:40|230.97|228.57|231.08|228.68|231.08|228.68|230.97|228.57|0
1651740290000|2022-05-05 08:44:50|230.97|228.57|230.85|228.45|230.97|228.57|230.85|228.45|0
1651740300000|2022-05-05 08:45:00|230.8|228.4|231.14|228.74|231.14|228.74|230.8|228.4|0
1651740310000|2022-05-05 08:45:10|231.31|228.91|231.31|228.91|231.43|229.03|231.31|228.91|0
1651740320000|2022-05-05 08:45:20|231.2|228.8|231.2|228.8|231.31|228.91|231.2|228.8|0
1651740330000|2022-05-05 08:45:30|230.97|228.57|230.97|228.57|231.08|228.68|230.97|228.57|0
1651740340000|2022-05-05 08:45:40|230.85|228.45|230.85|228.45|230.85|228.45|230.74|228.34|0
1651740350000|2022-05-05 08:45:50|230.91|228.51|230.74|228.34|230.91|228.51|230.74|228.34|0
1651740360000|2022-05-05 08:46:00|230.51|228.11|230.51|228.11|230.62|228.22|230.51|228.11|0
1651740370000|2022-05-05 08:46:10|230.57|228.17|230.8|228.4|230.8|228.4|230.57|228.17|0
1651740380000|2022-05-05 08:46:20|230.74|228.34|230.62|228.22|230.8|228.4|230.62|228.22|0
1651740400000|2022-05-05 08:46:40|230.68|228.28|230.74|228.34|230.74|228.34|230.68|228.28|0
1651740410000|2022-05-05 08:46:50|230.85|228.45|230.74|228.34|230.85|228.45|230.74|228.34|0
1651740420000|2022-05-05 08:47:00|230.62|228.22|230.97|228.57|230.97|228.57|230.62|228.22|0
1651740430000|2022-05-05 08:47:10|230.85|228.45|230.97|228.57|230.97|228.57|230.85|228.45|0
1651740440000|2022-05-05 08:47:20|230.85|228.45|230.62|228.22|230.85|228.45|230.62|228.22|0
1651740450000|2022-05-05 08:47:30|230.51|228.11|230.51|228.11|230.51|228.11|230.51|228.11|0
1651740460000|2022-05-05 08:47:40|230.62|228.22|230.57|228.17|230.68|228.28|230.57|228.17|0
1651740470000|2022-05-05 08:47:50|230.51|228.11|230.85|228.45|230.85|228.45|230.51|228.11|0
1651740480000|2022-05-05 08:48:00|230.97|228.57|231.14|228.74|231.14|228.74|230.91|228.51|0
1651740490000|2022-05-05 08:48:10|231.31|228.91|231.43|229.03|231.54|229.14|231.31|228.91|0
1651740500000|2022-05-05 08:48:20|231.26|228.86|231.37|228.97|231.37|228.97|231.26|228.86|0
1651740510000|2022-05-05 08:48:30|231.43|229.03|231.43|229.03|231.54|229.14|231.43|229.03|0
1651740520000|2022-05-05 08:48:40|231.37|228.97|231.37|228.97|231.37|228.97|231.37|228.97|0
1651740530000|2022-05-05 08:48:50|231.43|229.03|231.43|229.03|231.49|229.09|231.43|229.03|0
1651740540000|2022-05-05 08:49:00|231.31|228.91|231.2|228.8|231.31|228.91|231.2|228.8|0
1651740550000|2022-05-05 08:49:10|231.08|228.68|230.5|228.1|231.08|228.68|230.5|228.1|0
1651740560000|2022-05-05 08:49:20|230.39|227.99|230.16|227.76|230.39|227.99|230.16|227.76|0
1651740570000|2022-05-05 08:49:30|230.27|227.87|229.93|227.53|230.27|227.87|229.93|227.53|0
1651740580000|2022-05-05 08:49:40|230.04|227.64|230.04|227.64|230.04|227.64|229.93|227.53|0
1651740590000|2022-05-05 08:49:50|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1651740600000|2022-05-05 08:50:00|230.04|227.64|229.81|227.41|230.04|227.64|229.81|227.41|0
1651740610000|2022-05-05 08:50:10|229.93|227.53|230.16|227.76|230.27|227.87|229.93|227.53|0
1651740620000|2022-05-05 08:50:20|230.22|227.82|230.16|227.76|230.22|227.82|230.1|227.7|0
1651740630000|2022-05-05 08:50:30|230.27|227.87|230.1|227.7|230.27|227.87|230.1|227.7|0
1651740640000|2022-05-05 08:50:40|230.04|227.64|229.93|227.53|230.04|227.64|229.81|227.41|0
1651740650000|2022-05-05 08:50:50|229.99|227.59|229.99|227.59|229.99|227.59|229.99|227.59|0
1651740660000|2022-05-05 08:51:00|230.04|227.64|230.04|227.64|230.04|227.64|229.93|227.53|0
1651740670000|2022-05-05 08:51:10|229.99|227.59|229.93|227.53|229.99|227.59|229.93|227.53|0
1651740680000|2022-05-05 08:51:20|229.81|227.41|229.47|227.07|229.81|227.41|229.47|227.07|0
1651740690000|2022-05-05 08:51:30|229.35|226.95|229.35|226.95|229.35|226.95|229.35|226.95|0
1651740700000|2022-05-05 08:51:40|229.47|227.07|229.35|226.95|229.47|227.07|229.35|226.95|0
1651740710000|2022-05-05 08:51:50|229.24|226.84|229.35|226.95|229.35|226.95|229.24|226.84|0
1651740720000|2022-05-05 08:52:00|229.3|226.9|229.58|227.18|229.58|227.18|229.3|226.9|0
1651740730000|2022-05-05 08:52:10|229.53|227.13|229.47|227.07|229.53|227.13|229.47|227.07|0
1651740740000|2022-05-05 08:52:20|229.35|226.95|229.7|227.3|229.7|227.3|229.35|226.95|0
1651740750000|2022-05-05 08:52:30|229.58|227.18|229.47|227.07|229.58|227.18|229.47|227.07|0
1651740760000|2022-05-05 08:52:40|229.35|226.95|229.41|227.01|229.41|227.01|229.35|226.95|0
1651740770000|2022-05-05 08:52:50|229.47|227.07|229.53|227.13|229.53|227.13|229.47|227.07|0
1651740780000|2022-05-05 08:53:00|229.7|227.3|229.81|227.41|229.87|227.47|229.58|227.18|0
1651740790000|2022-05-05 08:53:10|229.93|227.53|229.7|227.3|229.93|227.53|229.7|227.3|0
1651740800000|2022-05-05 08:53:20|229.58|227.18|229.7|227.3|229.7|227.3|229.58|227.18|0
1651740810000|2022-05-05 08:53:30|229.76|227.36|229.81|227.41|229.81|227.41|229.76|227.36|0
1651740830000|2022-05-05 08:53:50|230.04|227.64|230.04|227.64|230.04|227.64|230.04|227.64|0
1651740840000|2022-05-05 08:54:00|229.93|227.53|229.93|227.53|229.99|227.59|229.93|227.53|0
1651740850000|2022-05-05 08:54:10|229.81|227.41|229.7|227.3|229.81|227.41|229.7|227.3|0
1651740860000|2022-05-05 08:54:20|229.81|227.41|229.81|227.41|229.81|227.41|229.81|227.41|0
1651740870000|2022-05-05 08:54:30|229.7|227.3|229.7|227.3|229.76|227.36|229.7|227.3|0
1651740880000|2022-05-05 08:54:40|229.81|227.41|229.76|227.36|229.81|227.41|229.76|227.36|0
1651740890000|2022-05-05 08:54:50|229.7|227.3|230.1|227.7|230.1|227.7|229.7|227.3|0
1651740900000|2022-05-05 08:55:00|230.04|227.64|230.27|227.87|230.27|227.87|230.04|227.64|0
1651740910000|2022-05-05 08:55:10|230.39|227.99|230.5|228.1|230.5|228.1|230.39|227.99|0
1651740920000|2022-05-05 08:55:20|230.27|227.87|230.27|227.87|230.27|227.87|230.27|227.87|0
1651740930000|2022-05-05 08:55:30|230.5|228.1|230.5|228.1|230.5|228.1|230.39|227.99|0
1651740940000|2022-05-05 08:55:40|230.39|227.99|230.39|227.99|230.39|227.99|230.39|227.99|0
1651740950000|2022-05-05 08:55:50|230.5|228.1|230.39|227.99|230.5|228.1|230.39|227.99|0
1651740960000|2022-05-05 08:56:00|230.5|228.1|230.39|227.99|230.5|228.1|230.39|227.99|0
1651740970000|2022-05-05 08:56:10|230.5|228.1|230.56|228.16|230.62|228.22|230.5|228.1|0
1651740980000|2022-05-05 08:56:20|230.62|228.22|230.62|228.22|230.62|228.22|230.5|228.1|0
1651740990000|2022-05-05 08:56:30|230.5|228.1|230.85|228.45|230.85|228.45|230.5|228.1|0
1651741000000|2022-05-05 08:56:40|231.08|228.68|231.08|228.68|231.08|228.68|230.96|228.56|0
1651741010000|2022-05-05 08:56:50|231.25|228.85|231.31|228.91|231.31|228.91|231.25|228.85|0
1651741020000|2022-05-05 08:57:00|231.19|228.79|230.85|228.45|231.31|228.91|230.85|228.45|0
1651741030000|2022-05-05 08:57:10|230.61|228.21|230.5|228.1|230.61|228.21|230.5|228.1|0
1651741040000|2022-05-05 08:57:20|230.56|228.16|230.61|228.21|230.61|228.21|230.56|228.16|0
1651741050000|2022-05-05 08:57:30|230.67|228.27|230.61|228.21|230.79|228.39|230.61|228.21|0
1651741060000|2022-05-05 08:57:40|230.67|228.27|230.73|228.33|230.73|228.33|230.67|228.27|0
1651741070000|2022-05-05 08:57:50|230.85|228.45|230.79|228.39|230.85|228.45|230.73|228.33|0
1651741080000|2022-05-05 08:58:00|230.61|228.21|230.33|227.93|230.61|228.21|230.33|227.93|0
1651741090000|2022-05-05 08:58:10|230.27|227.87|230.27|227.87|230.27|227.87|230.27|227.87|0
1651741100000|2022-05-05 08:58:20|230.33|227.93|230.1|227.7|230.33|227.93|230.04|227.64|0
1651741110000|2022-05-05 08:58:30|230.04|227.64|230.21|227.81|230.21|227.81|230.04|227.64|0
1651741120000|2022-05-05 08:58:40|230.27|227.87|230.38|227.98|230.5|228.1|230.27|227.87|0
1651741130000|2022-05-05 08:58:50|230.5|228.1|230.38|227.98|230.5|228.1|230.38|227.98|0
1651741140000|2022-05-05 08:59:00|230.56|228.16|229.92|227.52|230.56|228.16|229.92|227.52|0
1651741150000|2022-05-05 08:59:10|229.98|227.58|230.04|227.64|230.04|227.64|229.98|227.58|0
1651741160000|2022-05-05 08:59:20|229.92|227.52|229.81|227.41|229.92|227.52|229.81|227.41|0
1651741170000|2022-05-05 08:59:30|229.69|227.29|229.81|227.41|229.81|227.41|229.69|227.29|0
1651741180000|2022-05-05 08:59:40|229.69|227.29|229.69|227.29|229.75|227.35|229.58|227.18|0
1651741190000|2022-05-05 08:59:50|229.58|227.18|229.46|227.06|229.64|227.24|229.46|227.06|0
1651741200000|2022-05-05 09:00:00|229.58|227.18|229.87|227.47|229.87|227.47|229.58|227.18|0
1651741210000|2022-05-05 09:00:10|229.81|227.41|229.69|227.29|229.81|227.41|229.69|227.29|0
1651741220000|2022-05-05 09:00:20|229.46|227.06|229.52|227.12|229.52|227.12|229.46|227.06|0
1651741230000|2022-05-05 09:00:30|229.58|227.18|229.46|227.06|229.58|227.18|229.46|227.06|0
1651741240000|2022-05-05 09:00:40|229.41|227.01|229.81|227.41|229.81|227.41|229.41|227.01|0
1651741250000|2022-05-05 09:00:50|229.69|227.29|229.58|227.18|229.69|227.29|229.58|227.18|0
1651741260000|2022-05-05 09:01:00|229.46|227.06|229.46|227.06|229.46|227.06|229.35|226.95|0
1651741270000|2022-05-05 09:01:10|229.35|226.95|229.35|226.95|229.35|226.95|229.35|226.95|0
1651741280000|2022-05-05 09:01:20|229.12|226.72|229.35|226.95|229.35|226.95|229.12|226.72|0
1651741290000|2022-05-05 09:01:30|229.23|226.83|229.12|226.72|229.23|226.83|229|226.6|0
1651741300000|2022-05-05 09:01:40|229.06|226.66|229.12|226.72|229.12|226.72|229.06|226.66|0
1651741310000|2022-05-05 09:01:50|229.23|226.83|229.23|226.83|229.29|226.89|229.23|226.83|0
1651741330000|2022-05-05 09:02:10|229.29|226.89|229.23|226.83|229.35|226.95|229.23|226.83|0
1651741340000|2022-05-05 09:02:20|229.35|226.95|229.23|226.83|229.35|226.95|229.23|226.83|0
1651741350000|2022-05-05 09:02:30|229.12|226.72|229.23|226.83|229.23|226.83|229.12|226.72|0
1651741360000|2022-05-05 09:02:40|229.12|226.72|229.18|226.78|229.23|226.83|229.12|226.72|0
1651741370000|2022-05-05 09:02:50|229.35|226.95|229.23|226.83|229.35|226.95|229.23|226.83|0
1651741380000|2022-05-05 09:03:00|229.18|226.78|229.18|226.78|229.18|226.78|229.12|226.72|0
1651741390000|2022-05-05 09:03:10|229.12|226.72|229.23|226.83|229.23|226.83|229.12|226.72|0
1651741400000|2022-05-05 09:03:20|229.35|226.95|229.23|226.83|229.35|226.95|229.12|226.72|0
1651741410000|2022-05-05 09:03:30|229.35|226.95|229.35|226.95|229.35|226.95|229.35|226.95|0
1651741420000|2022-05-05 09:03:40|229.23|226.83|229.46|227.06|229.46|227.06|229.23|226.83|0
1651741430000|2022-05-05 09:03:50|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1651741440000|2022-05-05 09:04:00|229.12|226.72|229.35|226.95|229.35|226.95|229.12|226.72|0
1651741450000|2022-05-05 09:04:10|229.34|226.94|229.69|227.29|229.69|227.29|229.29|226.89|0
1651741460000|2022-05-05 09:04:20|229.75|227.35|229.8|227.4|229.8|227.4|229.75|227.35|0
1651741470000|2022-05-05 09:04:30|229.63|227.23|229.57|227.17|229.63|227.23|229.57|227.17|0
1651741480000|2022-05-05 09:04:40|229.52|227.12|229.52|227.12|229.52|227.12|229.52|227.12|0
1651741490000|2022-05-05 09:04:50|229.46|227.06|229.23|226.83|229.46|227.06|229.11|226.71|0
1651741500000|2022-05-05 09:05:00|229.17|226.77|229.17|226.77|229.23|226.83|229.17|226.77|0
1651741510000|2022-05-05 09:05:10|229.34|226.94|229.46|227.06|229.46|227.06|229.34|226.94|0
1651741520000|2022-05-05 09:05:20|229.57|227.17|229.69|227.29|229.69|227.29|229.57|227.17|0
1651741530000|2022-05-05 09:05:30|229.57|227.17|229.8|227.4|229.8|227.4|229.57|227.17|0
1651741540000|2022-05-05 09:05:40|229.75|227.35|229.75|227.35|229.75|227.35|229.75|227.35|0
1651741550000|2022-05-05 09:05:50|229.69|227.29|229.75|227.35|229.8|227.4|229.69|227.29|0
1651741560000|2022-05-05 09:06:00|229.69|227.29|229.69|227.29|229.75|227.35|229.69|227.29|0
1651741570000|2022-05-05 09:06:10|229.46|227.06|229.57|227.17|229.57|227.17|229.46|227.06|0
1651741580000|2022-05-05 09:06:20|229.63|227.23|229.34|226.94|229.63|227.23|229.34|226.94|0
1651741590000|2022-05-05 09:06:30|229.23|226.83|229.23|226.83|229.23|226.83|229.17|226.77|0
1651741600000|2022-05-05 09:06:40|229.29|226.89|229.34|226.94|229.34|226.94|229.23|226.83|0
1651741610000|2022-05-05 09:06:50|229.46|227.06|229.46|227.06|229.46|227.06|229.46|227.06|0
1651741620000|2022-05-05 09:07:00|229.34|226.94|229.57|227.17|229.57|227.17|229.34|226.94|0
1651741630000|2022-05-05 09:07:10|229.69|227.29|229.8|227.4|229.8|227.4|229.69|227.29|0
1651741640000|2022-05-05 09:07:20|229.57|227.17|229.46|227.06|229.57|227.17|229.46|227.06|0
1651741650000|2022-05-05 09:07:30|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1651741660000|2022-05-05 09:07:40|229.11|226.71|229.11|226.71|229.23|226.83|229.11|226.71|0
1651741670000|2022-05-05 09:07:50|229.17|226.77|229.34|226.94|229.34|226.94|229.17|226.77|0
1651741680000|2022-05-05 09:08:00|229.46|227.06|229.34|226.94|229.46|227.06|229.34|226.94|0
1651741700000|2022-05-05 09:08:20|229.46|227.06|229.46|227.06|229.57|227.17|229.46|227.06|0
1651741710000|2022-05-05 09:08:30|229.57|227.17|229.46|227.06|229.57|227.17|229.46|227.06|0
1651741720000|2022-05-05 09:08:40|229.34|226.94|229.34|226.94|229.34|226.94|229.23|226.83|0
1651741730000|2022-05-05 09:08:50|229.23|226.83|229.52|227.12|229.52|227.12|229.23|226.83|0
1651741740000|2022-05-05 09:09:00|229.57|227.17|229.23|226.83|229.57|227.17|229.23|226.83|0
1651741750000|2022-05-05 09:09:10|229.11|226.71|229.23|226.83|229.23|226.83|229.11|226.71|0
1651741760000|2022-05-05 09:09:20|229.34|226.94|229.34|226.94|229.4|227|229.34|226.94|0
1651741780000|2022-05-05 09:09:40|229.17|226.77|229.06|226.66|229.17|226.77|229.06|226.66|0
1651741790000|2022-05-05 09:09:50|229|226.6|229.11|226.71|229.11|226.71|229|226.6|0
1651741800000|2022-05-05 09:10:00|229.17|226.77|229.11|226.71|229.17|226.77|229.11|226.71|0
1651741810000|2022-05-05 09:10:10|229.06|226.66|229|226.6|229.06|226.66|229|226.6|0
1651741820000|2022-05-05 09:10:20|228.54|226.14|228.54|226.14|228.54|226.14|228.42|226.02|0
1651741830000|2022-05-05 09:10:30|228.65|226.25|228.54|226.14|228.65|226.25|228.54|226.14|0
1651741840000|2022-05-05 09:10:40|228.48|226.08|228.48|226.08|228.48|226.08|228.48|226.08|0
1651741850000|2022-05-05 09:10:50|228.42|226.02|228.31|225.91|228.42|226.02|228.19|225.79|0
1651741860000|2022-05-05 09:11:00|228.19|225.79|228.08|225.68|228.19|225.79|228.08|225.68|0
1651741870000|2022-05-05 09:11:10|227.85|225.45|228.08|225.68|228.08|225.68|227.85|225.45|0
1651741880000|2022-05-05 09:11:20|228.02|225.62|227.85|225.45|228.02|225.62|227.85|225.45|0
1651741890000|2022-05-05 09:11:30|227.74|225.34|227.91|225.51|227.97|225.57|227.74|225.34|0
1651741900000|2022-05-05 09:11:40|227.97|225.57|227.85|225.45|227.97|225.57|227.85|225.45|0
1651741910000|2022-05-05 09:11:50|227.74|225.34|227.74|225.34|227.74|225.34|227.74|225.34|0
1651741920000|2022-05-05 09:12:00|227.85|225.45|227.85|225.45|227.85|225.45|227.74|225.34|0
1651741930000|2022-05-05 09:12:10|227.74|225.34|227.85|225.45|227.85|225.45|227.74|225.34|0
1651741940000|2022-05-05 09:12:20|228.02|225.62|227.96|225.56|228.08|225.68|227.96|225.56|0
1651741950000|2022-05-05 09:12:30|227.85|225.45|227.85|225.45|227.91|225.51|227.85|225.45|0
1651741960000|2022-05-05 09:12:40|227.74|225.34|227.8|225.4|227.8|225.4|227.74|225.34|0
1651741970000|2022-05-05 09:12:50|227.74|225.34|227.68|225.28|227.85|225.45|227.68|225.28|0
1651741980000|2022-05-05 09:13:00|227.74|225.34|227.62|225.22|227.74|225.34|227.62|225.22|0
1651741990000|2022-05-05 09:13:10|227.51|225.11|227.51|225.11|227.51|225.11|227.51|225.11|0
1651742000000|2022-05-05 09:13:20|227.62|225.22|227.62|225.22|227.74|225.34|227.62|225.22|0
1651742010000|2022-05-05 09:13:30|227.51|225.11|227.51|225.11|227.51|225.11|227.51|225.11|0
1651742020000|2022-05-05 09:13:40|227.62|225.22|227.85|225.45|227.85|225.45|227.57|225.17|0
1651742030000|2022-05-05 09:13:50|227.74|225.34|227.96|225.56|227.96|225.56|227.74|225.34|0
1651742040000|2022-05-05 09:14:00|227.85|225.45|227.91|225.51|227.96|225.56|227.85|225.45|0
1651742050000|2022-05-05 09:14:10|227.85|225.45|227.91|225.51|227.91|225.51|227.85|225.45|0
1651742060000|2022-05-05 09:14:20|227.96|225.56|227.96|225.56|227.96|225.56|227.96|225.56|0
1651742070000|2022-05-05 09:14:30|227.85|225.45|227.85|225.45|227.85|225.45|227.79|225.39|0
1651742080000|2022-05-05 09:14:40|227.62|225.22|227.79|225.39|227.79|225.39|227.62|225.22|0
1651742090000|2022-05-05 09:14:50|227.85|225.45|227.73|225.33|227.85|225.45|227.73|225.33|0
1651742100000|2022-05-05 09:15:00|227.79|225.39|227.68|225.28|227.85|225.45|227.68|225.28|0
1651742110000|2022-05-05 09:15:10|227.91|225.51|227.91|225.51|227.91|225.51|227.91|225.51|0
1651742120000|2022-05-05 09:15:20|227.85|225.45|227.91|225.51|227.91|225.51|227.85|225.45|0
1651742130000|2022-05-05 09:15:30|227.96|225.56|227.96|225.56|227.96|225.56|227.85|225.45|0
1651742150000|2022-05-05 09:15:50|227.85|225.45|227.73|225.33|227.85|225.45|227.73|225.33|0
1651742160000|2022-05-05 09:16:00|227.68|225.28|227.85|225.45|227.85|225.45|227.68|225.28|0
1651742170000|2022-05-05 09:16:10|227.68|225.28|227.62|225.22|227.73|225.33|227.62|225.22|0
1651742180000|2022-05-05 09:16:20|227.73|225.33|227.62|225.22|227.85|225.45|227.62|225.22|0
1651742200000|2022-05-05 09:16:40|227.79|225.39|227.73|225.33|227.79|225.39|227.73|225.33|0
1651742210000|2022-05-05 09:16:50|227.79|225.39|227.91|225.51|227.91|225.51|227.79|225.39|0
1651742220000|2022-05-05 09:17:00|227.85|225.45|227.85|225.45|227.85|225.45|227.85|225.45|0
1651742230000|2022-05-05 09:17:10|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1651742240000|2022-05-05 09:17:20|227.62|225.22|227.5|225.1|227.62|225.22|227.5|225.1|0
1651742250000|2022-05-05 09:17:30|227.45|225.05|227.62|225.22|227.62|225.22|227.45|225.05|0
1651742260000|2022-05-05 09:17:40|227.5|225.1|227.62|225.22|227.62|225.22|227.5|225.1|0
1651742270000|2022-05-05 09:17:50|227.5|225.1|227.16|224.76|227.5|225.1|227.16|224.76|0
1651742280000|2022-05-05 09:18:00|227.39|224.99|227.39|224.99|227.39|224.99|227.28|224.88|0
1651742290000|2022-05-05 09:18:10|227.5|225.1|227.45|225.05|227.5|225.1|227.45|225.05|0
1651742300000|2022-05-05 09:18:20|227.5|225.1|227.39|224.99|227.5|225.1|227.39|224.99|0
1651742310000|2022-05-05 09:18:30|227.34|224.94|227.39|224.99|227.39|224.99|227.28|224.88|0
1651742320000|2022-05-05 09:18:40|227.5|225.1|227.5|225.1|227.5|225.1|227.39|224.99|0
1651742330000|2022-05-05 09:18:50|227.62|225.22|227.62|225.22|227.62|225.22|227.62|225.22|0
1651742340000|2022-05-05 09:19:00|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1651742350000|2022-05-05 09:19:10|227.62|225.22|227.5|225.1|227.62|225.22|227.5|225.1|0
1651742360000|2022-05-05 09:19:20|227.56|225.16|227.5|225.1|227.56|225.16|227.5|225.1|0
1651742380000|2022-05-05 09:19:40|227.39|224.99|227.28|224.88|227.39|224.99|227.28|224.88|0
1651742390000|2022-05-05 09:19:50|227.33|224.93|227.39|224.99|227.39|224.99|227.27|224.87|0
1651742400000|2022-05-05 09:20:00|227.45|225.05|227.39|224.99|227.45|225.05|227.33|224.93|0
1651742410000|2022-05-05 09:20:10|227.33|224.93|227.39|224.99|227.39|224.99|227.33|224.93|0
1651742420000|2022-05-05 09:20:20|227.45|225.05|227.39|224.99|227.45|225.05|227.39|224.99|0
1651742430000|2022-05-05 09:20:30|227.33|224.93|227.39|224.99|227.39|224.99|227.27|224.87|0
1651742440000|2022-05-05 09:20:40|227.5|225.1|227.45|225.05|227.5|225.1|227.39|224.99|0
1651742450000|2022-05-05 09:20:50|227.39|224.99|227.5|225.1|227.5|225.1|227.39|224.99|0
1651742470000|2022-05-05 09:21:10|227.39|224.99|227.56|225.16|227.62|225.22|227.39|224.99|0
1651742480000|2022-05-05 09:21:20|227.5|225.1|227.73|225.33|227.73|225.33|227.5|225.1|0
1651742490000|2022-05-05 09:21:30|227.62|225.22|227.62|225.22|227.62|225.22|227.62|225.22|0
1651742500000|2022-05-05 09:21:40|227.73|225.33|227.45|225.05|227.73|225.33|227.39|224.99|0
1651742510000|2022-05-05 09:21:50|227.39|224.99|227.5|225.1|227.5|225.1|227.39|224.99|0
1651742520000|2022-05-05 09:22:00|227.62|225.22|227.62|225.22|227.73|225.33|227.56|225.16|0
1651742530000|2022-05-05 09:22:10|227.56|225.16|227.62|225.22|227.62|225.22|227.56|225.16|0
1651742540000|2022-05-05 09:22:20|227.73|225.33|227.96|225.56|227.96|225.56|227.73|225.33|0
1651742550000|2022-05-05 09:22:30|227.9|225.5|227.84|225.44|227.9|225.5|227.84|225.44|0
1651742560000|2022-05-05 09:22:40|227.96|225.56|228.19|225.79|228.19|225.79|227.96|225.56|0
1651742570000|2022-05-05 09:22:50|228.3|225.9|228.42|226.02|228.42|226.02|228.3|225.9|0
1651742580000|2022-05-05 09:23:00|228.48|226.08|228.42|226.02|228.48|226.08|228.36|225.96|0
1651742590000|2022-05-05 09:23:10|228.53|226.13|228.42|226.02|228.53|226.13|228.42|226.02|0
1651742600000|2022-05-05 09:23:20|228.48|226.08|228.42|226.02|228.48|226.08|228.42|226.02|0
1651742610000|2022-05-05 09:23:30|228.59|226.19|229.1|226.7|229.1|226.7|228.59|226.19|0
1651742620000|2022-05-05 09:23:40|229.22|226.82|229.56|227.16|229.56|227.16|229.22|226.82|0
1651742630000|2022-05-05 09:23:50|229.51|227.11|229.79|227.39|229.79|227.39|229.51|227.11|0
1651742640000|2022-05-05 09:24:00|229.68|227.28|229.56|227.16|229.79|227.39|229.56|227.16|0
1651742650000|2022-05-05 09:24:10|229.51|227.11|229.45|227.05|229.51|227.11|229.45|227.05|0
1651742680000|2022-05-05 09:24:40|229.56|227.16|229.45|227.05|229.56|227.16|229.45|227.05|0
1651742700000|2022-05-05 09:25:00|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1651742710000|2022-05-05 09:25:10|229.45|227.05|229.39|226.99|229.45|227.05|229.39|226.99|0
1651742720000|2022-05-05 09:25:20|229.45|227.05|228.87|226.47|229.45|227.05|228.87|226.47|0
1651742730000|2022-05-05 09:25:30|228.76|226.36|228.64|226.24|228.76|226.36|228.64|226.24|0
1651742740000|2022-05-05 09:25:40|228.3|225.9|228.3|225.9|228.3|225.9|228.3|225.9|0
1651742750000|2022-05-05 09:25:50|228.41|226.01|228.41|226.01|228.41|226.01|228.41|226.01|0
1651742760000|2022-05-05 09:26:00|228.53|226.13|228.53|226.13|228.64|226.24|228.53|226.13|0
1651742770000|2022-05-05 09:26:10|228.41|226.01|228.41|226.01|228.41|226.01|228.41|226.01|0
1651742780000|2022-05-05 09:26:20|228.36|225.96|228.3|225.9|228.36|225.96|228.3|225.9|0
1651742790000|2022-05-05 09:26:30|228.41|226.01|228.41|226.01|228.41|226.01|228.41|226.01|0
1651742800000|2022-05-05 09:26:40|228.53|226.13|228.64|226.24|228.76|226.36|228.53|226.13|0
1651742810000|2022-05-05 09:26:50|228.53|226.13|228.53|226.13|228.53|226.13|228.53|226.13|0
1651742820000|2022-05-05 09:27:00|228.41|226.01|228.3|225.9|228.41|226.01|228.3|225.9|0
1651742830000|2022-05-05 09:27:10|228.18|225.78|228.41|226.01|228.41|226.01|228.18|225.78|0
1651742840000|2022-05-05 09:27:20|228.36|225.96|228.47|226.07|228.53|226.13|228.36|225.96|0
1651742850000|2022-05-05 09:27:30|228.53|226.13|228.47|226.07|228.53|226.13|228.47|226.07|0
1651742860000|2022-05-05 09:27:40|228.41|226.01|228.36|225.96|228.41|226.01|228.36|225.96|0
1651742870000|2022-05-05 09:27:50|228.3|225.9|228.13|225.73|228.3|225.9|228.07|225.67|0
1651742880000|2022-05-05 09:28:00|228.07|225.67|228.07|225.67|228.18|225.78|228.07|225.67|0
1651742890000|2022-05-05 09:28:10|228.18|225.78|228.24|225.84|228.24|225.84|228.18|225.78|0
1651742900000|2022-05-05 09:28:20|228.3|225.9|228.41|226.01|228.41|226.01|228.3|225.9|0
1651742910000|2022-05-05 09:28:30|228.3|225.9|228.3|225.9|228.3|225.9|228.18|225.78|0
1651742920000|2022-05-05 09:28:40|228.41|226.01|228.53|226.13|228.53|226.13|228.41|226.01|0
1651742930000|2022-05-05 09:28:50|228.41|226.01|228.41|226.01|228.53|226.13|228.41|226.01|0
1651742940000|2022-05-05 09:29:00|228.47|226.07|228.53|226.13|228.53|226.13|228.47|226.07|0
1651742950000|2022-05-05 09:29:10|228.76|226.36|228.87|226.47|228.87|226.47|228.76|226.36|0
1651742960000|2022-05-05 09:29:20|228.76|226.36|228.87|226.47|228.87|226.47|228.76|226.36|0
1651742970000|2022-05-05 09:29:30|229.21|226.81|229.44|227.04|229.44|227.04|229.21|226.81|0
1651742980000|2022-05-05 09:29:40|229.33|226.93|229.44|227.04|229.44|227.04|229.33|226.93|0
1651742990000|2022-05-05 09:29:50|229.5|227.1|229.56|227.16|229.56|227.16|229.5|227.1|0
1651743000000|2022-05-05 09:30:00|229.1|226.7|229.1|226.7|229.1|226.7|228.98|226.58|0
1651743010000|2022-05-05 09:30:10|229.21|226.81|229.33|226.93|229.33|226.93|229.21|226.81|0
1651743020000|2022-05-05 09:30:20|229.56|227.16|229.73|227.33|229.73|227.33|229.56|227.16|0
1651743030000|2022-05-05 09:30:30|229.79|227.39|229.67|227.27|229.79|227.39|229.56|227.16|0
1651743040000|2022-05-05 09:30:40|229.79|227.39|229.79|227.39|229.79|227.39|229.67|227.27|0
1651743050000|2022-05-05 09:30:50|230.02|227.62|230.02|227.62|230.02|227.62|230.02|227.62|0
1651743060000|2022-05-05 09:31:00|230.13|227.73|229.79|227.39|230.13|227.73|229.67|227.27|0
1651743070000|2022-05-05 09:31:10|229.67|227.27|229.67|227.27|229.79|227.39|229.67|227.27|0
1651743080000|2022-05-05 09:31:20|229.33|226.93|229.21|226.81|229.33|226.93|229.21|226.81|0
1651743090000|2022-05-05 09:31:30|229.1|226.7|228.98|226.58|229.1|226.7|228.98|226.58|0
1651743100000|2022-05-05 09:31:40|229.1|226.7|229.44|227.04|229.44|227.04|229.1|226.7|0
1651743110000|2022-05-05 09:31:50|229.33|226.93|229.21|226.81|229.33|226.93|229.21|226.81|0
1651743120000|2022-05-05 09:32:00|229.16|226.76|229.04|226.64|229.21|226.81|228.93|226.53|0
1651743130000|2022-05-05 09:32:10|228.93|226.53|228.93|226.53|228.93|226.53|228.93|226.53|0
1651743140000|2022-05-05 09:32:20|229.04|226.64|228.87|226.47|229.04|226.64|228.87|226.47|0
1651743150000|2022-05-05 09:32:30|228.98|226.58|228.87|226.47|228.98|226.58|228.87|226.47|0
1651743160000|2022-05-05 09:32:40|228.75|226.35|228.87|226.47|228.87|226.47|228.75|226.35|0
1651743170000|2022-05-05 09:32:50|229.1|226.7|229.16|226.76|229.16|226.76|228.98|226.58|0
1651743180000|2022-05-05 09:33:00|229.1|226.7|229.44|227.04|229.44|227.04|229.1|226.7|0
1651743190000|2022-05-05 09:33:10|229.33|226.93|229.44|227.04|229.44|227.04|229.1|226.7|0
1651743200000|2022-05-05 09:33:20|229.5|227.1|229.62|227.22|229.62|227.22|229.5|227.1|0
1651743210000|2022-05-05 09:33:30|229.44|227.04|229.44|227.04|229.44|227.04|229.44|227.04|0
1651743220000|2022-05-05 09:33:40|229.33|226.93|229.56|227.16|229.56|227.16|229.33|226.93|0
1651743230000|2022-05-05 09:33:50|230.25|227.85|230.54|228.14|230.54|228.14|230.25|227.85|0
1651743240000|2022-05-05 09:34:00|230.48|228.08|230.25|227.85|230.48|228.08|230.25|227.85|0
1651743250000|2022-05-05 09:34:10|230.31|227.91|229.96|227.56|230.31|227.91|229.96|227.56|0
1651743260000|2022-05-05 09:34:20|229.79|227.39|229.73|227.33|229.79|227.39|229.67|227.27|0
1651743270000|2022-05-05 09:34:30|229.79|227.39|229.85|227.45|229.9|227.5|229.79|227.39|0
1651743280000|2022-05-05 09:34:40|229.79|227.39|229.9|227.5|229.9|227.5|229.79|227.39|0
1651743290000|2022-05-05 09:34:50|229.85|227.45|229.85|227.45|229.96|227.56|229.85|227.45|0
1651743300000|2022-05-05 09:35:00|229.9|227.5|229.67|227.27|229.9|227.5|229.67|227.27|0
1651743310000|2022-05-05 09:35:10|229.44|227.04|229.56|227.16|229.56|227.16|229.33|226.93|0
1651743320000|2022-05-05 09:35:20|229.79|227.39|229.67|227.27|229.96|227.56|229.67|227.27|0
1651743330000|2022-05-05 09:35:30|229.62|227.22|229.44|227.04|229.62|227.22|229.44|227.04|0
1651743340000|2022-05-05 09:35:40|229.56|227.16|229.39|226.99|229.62|227.22|229.39|226.99|0
1651743350000|2022-05-05 09:35:50|229.21|226.81|229.16|226.76|229.21|226.81|229.16|226.76|0
1651743360000|2022-05-05 09:36:00|229.1|226.7|229.33|226.93|229.33|226.93|229.1|226.7|0
1651743370000|2022-05-05 09:36:10|229.44|227.04|229.33|226.93|229.44|227.04|229.33|226.93|0
1651743390000|2022-05-05 09:36:30|229.38|226.98|229.21|226.81|229.38|226.98|229.21|226.81|0
1651743400000|2022-05-05 09:36:40|229.1|226.7|229.32|226.92|229.32|226.92|229.1|226.7|0
1651743410000|2022-05-05 09:36:50|229.38|226.98|229.44|227.04|229.44|227.04|229.32|226.92|0
1651743420000|2022-05-05 09:37:00|229.55|227.15|229.67|227.27|229.67|227.27|229.55|227.15|0
1651743430000|2022-05-05 09:37:10|229.61|227.21|229.61|227.21|229.61|227.21|229.61|227.21|0
1651743440000|2022-05-05 09:37:20|229.67|227.27|229.73|227.33|229.78|227.38|229.67|227.27|0
1651743450000|2022-05-05 09:37:30|229.78|227.38|230.13|227.73|230.13|227.73|229.78|227.38|0
1651743460000|2022-05-05 09:37:40|230.19|227.79|230.3|227.9|230.3|227.9|230.19|227.79|0
1651743470000|2022-05-05 09:37:50|230.47|228.07|230.01|227.61|230.47|228.07|230.01|227.61|0
1651743480000|2022-05-05 09:38:00|229.9|227.5|230.19|227.79|230.19|227.79|229.9|227.5|0
1651743490000|2022-05-05 09:38:10|230.24|227.84|230.24|227.84|230.47|228.07|230.24|227.84|0
1651743500000|2022-05-05 09:38:20|230.13|227.73|230.01|227.61|230.13|227.73|230.01|227.61|0
1651743510000|2022-05-05 09:38:30|230.07|227.67|230.01|227.61|230.24|227.84|230.01|227.61|0
1651743520000|2022-05-05 09:38:40|230.07|227.67|229.9|227.5|230.07|227.67|229.9|227.5|0
1651743530000|2022-05-05 09:38:50|229.73|227.33|229.73|227.33|229.84|227.44|229.73|227.33|0
1651743540000|2022-05-05 09:39:00|229.67|227.27|229.67|227.27|229.67|227.27|229.67|227.27|0
1651743550000|2022-05-05 09:39:10|229.84|227.44|230.01|227.61|230.01|227.61|229.84|227.44|0
1651743560000|2022-05-05 09:39:20|230.13|227.73|230.36|227.96|230.36|227.96|230.13|227.73|0
1651743570000|2022-05-05 09:39:30|230.47|228.07|230.47|228.07|230.47|228.07|230.13|227.73|0
1651743580000|2022-05-05 09:39:40|230.36|227.96|230.24|227.84|230.36|227.96|230.24|227.84|0
1651743590000|2022-05-05 09:39:50|230.19|227.79|230.24|227.84|230.24|227.84|230.13|227.73|0
1651743600000|2022-05-05 09:40:00|230.01|227.61|230.01|227.61|230.01|227.61|230.01|227.61|0
1651743610000|2022-05-05 09:40:10|228.72|226.32|229.63|227.23|229.63|227.23|228.66|226.26|0
1651743620000|2022-05-05 09:40:20|229.52|227.12|229.98|227.58|229.98|227.58|229.52|227.12|0
1651743630000|2022-05-05 09:40:30|229.86|227.46|230.02|227.62|230.02|227.62|229.85|227.45|0
1651743640000|2022-05-05 09:40:40|229.9|227.5|230.02|227.62|230.02|227.62|229.9|227.5|0
1651743650000|2022-05-05 09:40:50|229.96|227.56|229.44|227.04|229.96|227.56|229.44|227.04|0
1651743660000|2022-05-05 09:41:00|229.33|226.93|229.56|227.16|229.56|227.16|229.33|226.93|0
1651743670000|2022-05-05 09:41:10|229.44|227.04|229.56|227.16|229.56|227.16|229.44|227.04|0
1651743680000|2022-05-05 09:41:20|229.44|227.04|229.21|226.81|229.44|227.04|229.21|226.81|0
1651743690000|2022-05-05 09:41:30|229.27|226.87|229.33|226.93|229.33|226.93|229.21|226.81|0
1651743700000|2022-05-05 09:41:40|229.27|226.87|229.27|226.87|229.27|226.87|229.27|226.87|0
1651743710000|2022-05-05 09:41:50|229.21|226.81|229.21|226.81|229.21|226.81|229.21|226.81|0
1651743720000|2022-05-05 09:42:00|229.1|226.7|228.87|226.47|229.1|226.7|228.87|226.47|0
1651743730000|2022-05-05 09:42:10|228.93|226.53|228.75|226.35|228.93|226.53|228.75|226.35|0
1651743740000|2022-05-05 09:42:20|228.87|226.47|228.87|226.47|228.93|226.53|228.87|226.47|0
1651743750000|2022-05-05 09:42:30|228.98|226.58|228.93|226.53|229.1|226.7|228.93|226.53|0
1651743760000|2022-05-05 09:42:40|228.98|226.58|228.87|226.47|228.98|226.58|228.87|226.47|0
1651743770000|2022-05-05 09:42:50|228.81|226.41|228.75|226.35|228.81|226.41|228.75|226.35|0
1651743790000|2022-05-05 09:43:10|228.81|226.41|228.75|226.35|228.81|226.41|228.75|226.35|0
1651743810000|2022-05-05 09:43:30|228.87|226.47|228.87|226.47|228.87|226.47|228.87|226.47|0
1651743830000|2022-05-05 09:43:50|228.98|226.58|228.92|226.52|228.98|226.58|228.87|226.47|0
1651743840000|2022-05-05 09:44:00|228.41|226.01|228.29|225.89|228.41|226.01|228.29|225.89|0
1651743850000|2022-05-05 09:44:10|228.18|225.78|228.12|225.72|228.18|225.78|228.12|225.72|0
1651743860000|2022-05-05 09:44:20|228.18|225.78|228.06|225.66|228.18|225.78|228.06|225.66|0
1651743870000|2022-05-05 09:44:30|228.18|225.78|228.06|225.66|228.18|225.78|228.06|225.66|0
1651743880000|2022-05-05 09:44:40|227.95|225.55|227.83|225.43|227.95|225.55|227.83|225.43|0
1651743890000|2022-05-05 09:44:50|227.89|225.49|227.83|225.43|227.89|225.49|227.83|225.43|0
1651743900000|2022-05-05 09:45:00|227.95|225.55|228.29|225.89|228.29|225.89|227.95|225.55|0
1651743910000|2022-05-05 09:45:10|228.24|225.84|228.12|225.72|228.24|225.84|228.12|225.72|0
1651743920000|2022-05-05 09:45:20|228.06|225.66|228.63|226.23|228.63|226.23|228.06|225.66|0
1651743930000|2022-05-05 09:45:30|228.75|226.35|228.86|226.46|228.86|226.46|228.75|226.35|0
1651743940000|2022-05-05 09:45:40|228.75|226.35|228.52|226.12|228.75|226.35|228.52|226.12|0
1651743950000|2022-05-05 09:45:50|228.46|226.06|228.52|226.12|228.52|226.12|228.41|226.01|0
1651743960000|2022-05-05 09:46:00|228.63|226.23|228.52|226.12|228.63|226.23|228.52|226.12|0
1651743970000|2022-05-05 09:46:10|228.63|226.23|228.52|226.12|228.63|226.23|228.52|226.12|0
1651743980000|2022-05-05 09:46:20|228.63|226.23|228.75|226.35|228.75|226.35|228.63|226.23|0
1651743990000|2022-05-05 09:46:30|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1651744000000|2022-05-05 09:46:40|228.69|226.29|228.69|226.29|228.69|226.29|228.69|226.29|0
1651744010000|2022-05-05 09:46:50|228.63|226.23|228.75|226.35|228.75|226.35|228.63|226.23|0
1651744020000|2022-05-05 09:47:00|228.86|226.46|228.75|226.35|228.86|226.46|228.75|226.35|0
1651744030000|2022-05-05 09:47:10|228.63|226.23|228.63|226.23|228.75|226.35|228.63|226.23|0
1651744040000|2022-05-05 09:47:20|228.86|226.46|228.63|226.23|228.86|226.46|228.63|226.23|0
1651744050000|2022-05-05 09:47:30|228.75|226.35|228.75|226.35|228.75|226.35|228.75|226.35|0
1651744060000|2022-05-05 09:47:40|228.69|226.29|228.69|226.29|228.75|226.35|228.69|226.29|0
1651744070000|2022-05-05 09:47:50|228.75|226.35|228.75|226.35|228.75|226.35|228.75|226.35|0
1651744080000|2022-05-05 09:48:00|228.86|226.46|228.92|226.52|228.98|226.58|228.86|226.46|0
1651744090000|2022-05-05 09:48:10|228.63|226.23|228.75|226.35|228.75|226.35|228.63|226.23|0
1651744100000|2022-05-05 09:48:20|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1651744110000|2022-05-05 09:48:30|228.69|226.29|228.63|226.23|228.69|226.29|228.63|226.23|0
1651744120000|2022-05-05 09:48:40|228.69|226.29|228.69|226.29|228.69|226.29|228.69|226.29|0
1651744130000|2022-05-05 09:48:50|228.81|226.41|228.75|226.35|228.81|226.41|228.75|226.35|0
1651744140000|2022-05-05 09:49:00|228.86|226.46|228.86|226.46|228.86|226.46|228.75|226.35|0
1651744150000|2022-05-05 09:49:10|228.98|226.58|228.86|226.46|229.04|226.64|228.86|226.46|0
1651744160000|2022-05-05 09:49:20|228.92|226.52|228.92|226.52|228.98|226.58|228.86|226.46|0
1651744170000|2022-05-05 09:49:30|228.86|226.46|228.63|226.23|228.86|226.46|228.63|226.23|0
1651744180000|2022-05-05 09:49:40|228.69|226.29|228.75|226.35|228.75|226.35|228.69|226.29|0
1651744190000|2022-05-05 09:49:50|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1651744200000|2022-05-05 09:50:00|228.69|226.29|228.81|226.41|228.81|226.41|228.69|226.29|0
1651744210000|2022-05-05 09:50:10|228.75|226.35|228.63|226.23|228.75|226.35|228.63|226.23|0
1651744220000|2022-05-05 09:50:20|228.29|225.89|228.29|225.89|228.29|225.89|228.29|225.89|0
1651744230000|2022-05-05 09:50:30|228.46|226.06|228.29|225.89|228.46|226.06|228.29|225.89|0
1651744240000|2022-05-05 09:50:40|228.23|225.83|228.23|225.83|228.23|225.83|228.23|225.83|0
1651744250000|2022-05-05 09:50:50|228.17|225.77|228.29|225.89|228.29|225.89|228.06|225.66|0
1651744260000|2022-05-05 09:51:00|228.23|225.83|228.23|225.83|228.23|225.83|228.23|225.83|0
1651744270000|2022-05-05 09:51:10|228.17|225.77|228.4|226|228.4|226|228.17|225.77|0
1651744280000|2022-05-05 09:51:20|228.29|225.89|228.29|225.89|228.29|225.89|228.29|225.89|0
1651744290000|2022-05-05 09:51:30|228.23|225.83|228.17|225.77|228.23|225.83|228.17|225.77|0
1651744300000|2022-05-05 09:51:40|228.29|225.89|227.89|225.49|228.29|225.89|227.89|225.49|0
1651744310000|2022-05-05 09:51:50|227.83|225.43|227.71|225.31|227.83|225.43|227.71|225.31|0
1651744320000|2022-05-05 09:52:00|227.83|225.43|227.89|225.49|227.94|225.54|227.83|225.43|0
1651744330000|2022-05-05 09:52:10|227.94|225.54|227.94|225.54|228|225.6|227.94|225.54|0
1651744340000|2022-05-05 09:52:20|227.89|225.49|227.94|225.54|227.94|225.54|227.89|225.49|0
1651744350000|2022-05-05 09:52:30|227.89|225.49|227.6|225.2|227.89|225.49|227.6|225.2|0
1651744360000|2022-05-05 09:52:40|227.54|225.14|227.66|225.26|227.66|225.26|227.54|225.14|0
1651744370000|2022-05-05 09:52:50|227.6|225.2|227.54|225.14|227.6|225.2|227.49|225.09|0
1651744380000|2022-05-05 09:53:00|227.6|225.2|227.71|225.31|227.71|225.31|227.6|225.2|0
1651744390000|2022-05-05 09:53:10|227.6|225.2|227.6|225.2|227.6|225.2|227.6|225.2|0
1651744400000|2022-05-05 09:53:20|227.83|225.43|227.83|225.43|227.83|225.43|227.83|225.43|0
1651744410000|2022-05-05 09:53:30|227.94|225.54|227.83|225.43|227.94|225.54|227.83|225.43|0
1651744420000|2022-05-05 09:53:40|227.89|225.49|227.77|225.37|227.89|225.49|227.77|225.37|0
1651744430000|2022-05-05 09:53:50|227.66|225.26|227.43|225.03|227.66|225.26|227.43|225.03|0
1651744440000|2022-05-05 09:54:00|227.48|225.08|227.6|225.2|227.6|225.2|227.48|225.08|0
1651744450000|2022-05-05 09:54:10|227.54|225.14|227.48|225.08|227.54|225.14|227.43|225.03|0
1651744460000|2022-05-05 09:54:20|227.37|224.97|227.71|225.31|227.71|225.31|227.37|224.97|0
1651744470000|2022-05-05 09:54:30|227.77|225.37|227.66|225.26|227.77|225.37|227.66|225.26|0
1651744480000|2022-05-05 09:54:40|227.71|225.31|228.06|225.66|228.06|225.66|227.71|225.31|0
1651744490000|2022-05-05 09:54:50|228|225.6|228|225.6|228.06|225.66|228|225.6|0
1651744500000|2022-05-05 09:55:00|228.06|225.66|227.94|225.54|228.06|225.66|227.94|225.54|0
1651744510000|2022-05-05 09:55:10|227.89|225.49|227.83|225.43|227.94|225.54|227.83|225.43|0
1651744520000|2022-05-05 09:55:20|227.89|225.49|227.83|225.43|227.89|225.49|227.83|225.43|0
1651744530000|2022-05-05 09:55:30|227.77|225.37|227.6|225.2|227.77|225.37|227.6|225.2|0
1651744540000|2022-05-05 09:55:40|227.71|225.31|227.48|225.08|227.71|225.31|227.48|225.08|0
1651744550000|2022-05-05 09:55:50|227.37|224.97|227.48|225.08|227.48|225.08|227.37|224.97|0
1651744560000|2022-05-05 09:56:00|227.6|225.2|227.6|225.2|227.6|225.2|227.6|225.2|0
1651744570000|2022-05-05 09:56:10|227.54|225.14|227.37|224.97|227.54|225.14|227.37|224.97|0
1651744580000|2022-05-05 09:56:20|227.31|224.91|227.25|224.85|227.37|224.97|227.25|224.85|0
1651744590000|2022-05-05 09:56:30|227.37|224.97|227.31|224.91|227.37|224.97|227.31|224.91|0
1651744600000|2022-05-05 09:56:40|227.25|224.85|227.14|224.74|227.25|224.85|227.14|224.74|0
1651744610000|2022-05-05 09:56:50|227.03|224.63|227.14|224.74|227.14|224.74|227.03|224.63|0
1651744620000|2022-05-05 09:57:00|227.03|224.63|227.03|224.63|227.03|224.63|227.03|224.63|0
1651744630000|2022-05-05 09:57:10|227.14|224.74|227.14|224.74|227.14|224.74|227.14|224.74|0
1651744640000|2022-05-05 09:57:20|227.25|224.85|227.31|224.91|227.37|224.97|227.25|224.85|0
1651744650000|2022-05-05 09:57:30|227.25|224.85|227.25|224.85|227.25|224.85|227.25|224.85|0
1651744660000|2022-05-05 09:57:40|227.14|224.74|227.25|224.85|227.25|224.85|227.14|224.74|0
1651744670000|2022-05-05 09:57:50|227.37|224.97|227.2|224.8|227.37|224.97|227.2|224.8|0
1651744680000|2022-05-05 09:58:00|227.25|224.85|226.91|224.51|227.25|224.85|226.91|224.51|0
1651744690000|2022-05-05 09:58:10|226.68|224.28|226.8|224.4|226.86|224.46|226.68|224.28|0
1651744700000|2022-05-05 09:58:20|226.68|224.28|226.57|224.17|226.68|224.28|226.57|224.17|0
1651744710000|2022-05-05 09:58:30|226.68|224.28|227.03|224.63|227.03|224.63|226.68|224.28|0
1651744720000|2022-05-05 09:58:40|226.91|224.51|226.91|224.51|226.91|224.51|226.91|224.51|0
1651744730000|2022-05-05 09:58:50|226.8|224.4|226.91|224.51|226.91|224.51|226.8|224.4|0
1651744740000|2022-05-05 09:59:00|226.8|224.4|226.91|224.51|227.02|224.62|226.8|224.4|0
1651744750000|2022-05-05 09:59:10|227.02|224.62|227.25|224.85|227.25|224.85|227.02|224.62|0
1651744760000|2022-05-05 09:59:20|227.37|224.97|227.48|225.08|227.48|225.08|227.31|224.91|0
1651744770000|2022-05-05 09:59:30|227.37|224.97|227.37|224.97|227.37|224.97|227.25|224.85|0
1651744790000|2022-05-05 09:59:50|227.48|225.08|227.71|225.31|227.71|225.31|227.48|225.08|0
1651744800000|2022-05-05 10:00:00|227.6|225.2|227.48|225.08|227.6|225.2|227.25|224.85|0
1651744810000|2022-05-05 10:00:10|227.37|224.97|227.94|225.54|227.94|225.54|227.37|224.97|0
1651744820000|2022-05-05 10:00:20|228.05|225.65|227.48|225.08|228.05|225.65|227.48|225.08|0
1651744830000|2022-05-05 10:00:30|227.37|224.97|227.14|224.74|227.37|224.97|227.14|224.74|0
1651744840000|2022-05-05 10:00:40|227.02|224.62|227.02|224.62|227.02|224.62|226.91|224.51|0
1651744850000|2022-05-05 10:00:50|226.97|224.57|227.02|224.62|227.02|224.62|226.97|224.57|0
1651744860000|2022-05-05 10:01:00|227.14|224.74|227.37|224.97|227.37|224.97|227.14|224.74|0
1651744870000|2022-05-05 10:01:10|227.25|224.85|227.59|225.19|227.59|225.19|227.25|224.85|0
1651744880000|2022-05-05 10:01:20|227.48|225.08|227.59|225.19|227.59|225.19|227.48|225.08|0
1651744890000|2022-05-05 10:01:30|227.48|225.08|227.48|225.08|227.48|225.08|227.48|225.08|0
1651744900000|2022-05-05 10:01:40|227.43|225.03|227.02|224.62|227.43|225.03|227.02|224.62|0
1651744910000|2022-05-05 10:01:50|227.08|224.68|227.14|224.74|227.14|224.74|227.02|224.62|0
1651744920000|2022-05-05 10:02:00|227.02|224.62|227.25|224.85|227.25|224.85|227.02|224.62|0
1651744930000|2022-05-05 10:02:10|227.14|224.74|227.02|224.62|227.14|224.74|226.97|224.57|0
1651744940000|2022-05-05 10:02:20|226.91|224.51|226.91|224.51|226.91|224.51|226.91|224.51|0
1651744950000|2022-05-05 10:02:30|226.79|224.39|226.57|224.17|226.79|224.39|226.57|224.17|0
1651744960000|2022-05-05 10:02:40|226.45|224.05|226.57|224.17|226.57|224.17|226.45|224.05|0
1651744970000|2022-05-05 10:02:50|226.68|224.28|226.57|224.17|226.68|224.28|226.57|224.17|0
1651744980000|2022-05-05 10:03:00|226.68|224.28|226.57|224.17|226.68|224.28|226.45|224.05|0
1651744990000|2022-05-05 10:03:10|226.45|224.05|226.45|224.05|226.45|224.05|226.45|224.05|0
1651745000000|2022-05-05 10:03:20|226.51|224.11|226.57|224.17|226.79|224.39|226.51|224.11|0
1651745010000|2022-05-05 10:03:30|226.45|224.05|226.45|224.05|226.51|224.11|226.45|224.05|0
1651745020000|2022-05-05 10:03:40|226.57|224.17|226.57|224.17|226.57|224.17|226.57|224.17|0
1651745030000|2022-05-05 10:03:50|226.45|224.05|226.4|224|226.45|224.05|226.4|224|0
1651745040000|2022-05-05 10:04:00|226.45|224.05|226.57|224.17|226.68|224.28|226.45|224.05|0
1651745050000|2022-05-05 10:04:10|226.34|223.94|226.34|223.94|226.34|223.94|226.34|223.94|0
1651745060000|2022-05-05 10:04:20|226.45|224.05|226.22|223.82|226.45|224.05|226.22|223.82|0
1651745070000|2022-05-05 10:04:30|226.11|223.71|226.11|223.71|226.11|223.71|226.11|223.71|0
1651745080000|2022-05-05 10:04:40|226.17|223.77|226.17|223.77|226.17|223.77|226.17|223.77|0
1651745090000|2022-05-05 10:04:50|226.22|223.82|226|223.6|226.22|223.82|226|223.6|0
1651745100000|2022-05-05 10:05:00|225.88|223.48|226.34|223.94|226.34|223.94|225.88|223.48|0
1651745110000|2022-05-05 10:05:10|226.4|224|226.34|223.94|226.4|224|226.22|223.82|0
1651745120000|2022-05-05 10:05:20|226.22|223.82|226.56|224.16|226.56|224.16|226.22|223.82|0
1651745130000|2022-05-05 10:05:30|226.51|224.11|226.56|224.16|226.56|224.16|226.51|224.11|0
1651745140000|2022-05-05 10:05:40|226.68|224.28|226.68|224.28|226.68|224.28|226.68|224.28|0
1651745150000|2022-05-05 10:05:50|226.79|224.39|226.91|224.51|226.91|224.51|226.79|224.39|0
1651745160000|2022-05-05 10:06:00|227.13|224.73|227.13|224.73|227.13|224.73|227.13|224.73|0
1651745180000|2022-05-05 10:06:20|227.02|224.62|227.02|224.62|227.02|224.62|227.02|224.62|0
1651745190000|2022-05-05 10:06:30|227.13|224.73|227.02|224.62|227.13|224.73|227.02|224.62|0
1651745200000|2022-05-05 10:06:40|226.85|224.45|226.79|224.39|226.85|224.45|226.79|224.39|0
1651745210000|2022-05-05 10:06:50|226.91|224.51|226.91|224.51|226.91|224.51|226.91|224.51|0
1651745220000|2022-05-05 10:07:00|227.02|224.62|227.02|224.62|227.02|224.62|227.02|224.62|0
1651745230000|2022-05-05 10:07:10|226.91|224.51|226.56|224.16|226.91|224.51|226.56|224.16|0
1651745240000|2022-05-05 10:07:20|226.45|224.05|226.34|223.94|226.45|224.05|226.34|223.94|0
1651745250000|2022-05-05 10:07:30|226.11|223.71|226.11|223.71|226.22|223.82|225.99|223.59|0
1651745260000|2022-05-05 10:07:40|226.34|223.94|226.34|223.94|226.34|223.94|226.22|223.82|0
1651745270000|2022-05-05 10:07:50|226.17|223.77|226.22|223.82|226.22|223.82|226.17|223.77|0
1651745280000|2022-05-05 10:08:00|226.11|223.71|225.88|223.48|226.11|223.71|225.88|223.48|0
1651745290000|2022-05-05 10:08:10|225.77|223.37|225.88|223.48|225.88|223.48|225.77|223.37|0
1651745300000|2022-05-05 10:08:20|225.99|223.59|225.99|223.59|226.05|223.65|225.99|223.59|0
1651745310000|2022-05-05 10:08:30|225.77|223.37|225.77|223.37|225.77|223.37|225.65|223.25|0
1651745320000|2022-05-05 10:08:40|225.71|223.31|225.65|223.25|225.71|223.31|225.54|223.14|0
1651745330000|2022-05-05 10:08:50|225.54|223.14|225.65|223.25|225.65|223.25|225.54|223.14|0
1651745340000|2022-05-05 10:09:00|225.77|223.37|225.77|223.37|225.77|223.37|225.71|223.31|0
1651745350000|2022-05-05 10:09:10|225.71|223.31|225.77|223.37|225.77|223.37|225.71|223.31|0
1651745360000|2022-05-05 10:09:20|225.94|223.54|225.71|223.31|225.94|223.54|225.71|223.31|0
1651745370000|2022-05-05 10:09:30|225.77|223.37|225.4|223|226.42|224.02|225.4|223|0
1651745380000|2022-05-05 10:09:40|225.23|222.83|225.28|222.88|225.28|222.88|225.17|222.77|0
1651745390000|2022-05-05 10:09:50|225.17|222.77|225.34|222.94|225.34|222.94|225.17|222.77|0
1651745400000|2022-05-05 10:10:00|225.28|222.88|225.28|222.88|225.28|222.88|225.28|222.88|0
1651745410000|2022-05-05 10:10:10|225.4|223|225.34|222.94|225.4|223|225.28|222.88|0
1651745420000|2022-05-05 10:10:20|225.28|222.88|225.4|223|225.4|223|225.28|222.88|0
1651745430000|2022-05-05 10:10:30|225.45|223.05|225.28|222.88|225.45|223.05|225.17|222.77|0
1651745440000|2022-05-05 10:10:40|225.34|222.94|225.28|222.88|225.34|222.94|225.28|222.88|0
1651745450000|2022-05-05 10:10:50|225.17|222.77|225.17|222.77|225.17|222.77|225.05|222.65|0
1651745460000|2022-05-05 10:11:00|225.28|222.88|225.28|222.88|225.28|222.88|225.28|222.88|0
1651745480000|2022-05-05 10:11:20|225.17|222.77|225.05|222.65|225.23|222.83|225.05|222.65|0
1651745490000|2022-05-05 10:11:30|225|222.6|225|222.6|225|222.6|225|222.6|0
1651745500000|2022-05-05 10:11:40|224.94|222.54|224.94|222.54|224.94|222.54|224.94|222.54|0
1651745520000|2022-05-05 10:12:00|224.89|222.49|224.71|222.31|224.94|222.54|224.71|222.31|0
1651745530000|2022-05-05 10:12:10|224.77|222.37|224.71|222.31|224.83|222.43|224.71|222.31|0
1651745540000|2022-05-05 10:12:20|224.49|222.09|224.49|222.09|224.49|222.09|224.49|222.09|0
1651745550000|2022-05-05 10:12:30|224.71|222.31|224.6|222.2|224.71|222.31|224.55|222.15|0
1651745560000|2022-05-05 10:12:40|224.49|222.09|224.49|222.09|224.49|222.09|224.49|222.09|0
1651745570000|2022-05-05 10:12:50|224.43|222.03|224.49|222.09|224.49|222.09|224.43|222.03|0
1651745580000|2022-05-05 10:13:00|224.55|222.15|224.83|222.43|224.83|222.43|224.55|222.15|0
1651745590000|2022-05-05 10:13:10|224.71|222.31|224.71|222.31|224.77|222.37|224.71|222.31|0
1651745600000|2022-05-05 10:13:20|224.77|222.37|224.71|222.31|224.77|222.37|224.71|222.31|0
1651745610000|2022-05-05 10:13:30|224.6|222.2|224.6|222.2|224.71|222.31|224.6|222.2|0
1651745620000|2022-05-05 10:13:40|224.54|222.14|224.6|222.2|224.6|222.2|224.54|222.14|0
1651745630000|2022-05-05 10:13:50|224.54|222.14|224.6|222.2|224.6|222.2|224.54|222.14|0
1651745640000|2022-05-05 10:14:00|224.49|222.09|224.49|222.09|224.49|222.09|224.43|222.03|0
1651745660000|2022-05-05 10:14:20|224.43|222.03|224.49|222.09|224.49|222.09|224.43|222.03|0
1651745670000|2022-05-05 10:14:30|224.6|222.2|224.6|222.2|224.6|222.2|224.6|222.2|0
1651745680000|2022-05-05 10:14:40|224.71|222.31|224.71|222.31|224.71|222.31|224.71|222.31|0
1651745690000|2022-05-05 10:14:50|224.6|222.2|224.6|222.2|224.6|222.2|224.6|222.2|0
1651745700000|2022-05-05 10:15:00|224.71|222.31|224.82|222.42|224.82|222.42|224.71|222.31|0
1651745710000|2022-05-05 10:15:10|224.94|222.54|224.94|222.54|224.94|222.54|224.94|222.54|0
1651745720000|2022-05-05 10:15:20|225.05|222.65|225|222.6|225.05|222.65|225|222.6|0
1651745730000|2022-05-05 10:15:30|224.94|222.54|224.94|222.54|225.05|222.65|224.88|222.48|0
1651745740000|2022-05-05 10:15:40|224.82|222.42|224.71|222.31|224.82|222.42|224.71|222.31|0
1651745750000|2022-05-05 10:15:50|224.82|222.42|224.94|222.54|224.94|222.54|224.82|222.42|0
1651745760000|2022-05-05 10:16:00|225.05|222.65|225.05|222.65|225.05|222.65|225.05|222.65|0
1651745770000|2022-05-05 10:16:10|224.94|222.54|225.22|222.82|225.22|222.82|224.94|222.54|0
1651745780000|2022-05-05 10:16:20|225.28|222.88|225.39|222.99|225.39|222.99|225.28|222.88|0
1651745790000|2022-05-05 10:16:30|225.45|223.05|225.45|223.05|225.45|223.05|225.45|223.05|0
1651745800000|2022-05-05 10:16:40|225.51|223.11|225.62|223.22|225.62|223.22|225.51|223.11|0
1651745810000|2022-05-05 10:16:50|225.39|222.99|225.34|222.94|225.39|222.99|225.34|222.94|0
1651745820000|2022-05-05 10:17:00|225.39|222.99|225.39|222.99|225.39|222.99|225.39|222.99|0
1651745830000|2022-05-05 10:17:10|225.5|223.1|225.5|223.1|225.5|223.1|225.5|223.1|0
1651745840000|2022-05-05 10:17:20|225.45|223.05|225.45|223.05|225.5|223.1|225.45|223.05|0
1651745850000|2022-05-05 10:17:30|225.39|222.99|225.62|223.22|225.62|223.22|225.39|222.99|0
1651745860000|2022-05-05 10:17:40|225.56|223.16|225.5|223.1|225.56|223.16|225.45|223.05|0
1651745880000|2022-05-05 10:18:00|225.39|222.99|225.34|222.94|225.39|222.99|225.34|222.94|0
1651745890000|2022-05-05 10:18:10|225.39|222.99|225.62|223.22|225.62|223.22|225.39|222.99|0
1651745900000|2022-05-05 10:18:20|225.68|223.28|225.73|223.33|225.73|223.33|225.68|223.28|0
1651745910000|2022-05-05 10:18:30|225.85|223.45|225.85|223.45|225.85|223.45|225.85|223.45|0
1651745920000|2022-05-05 10:18:40|226.07|223.67|226.07|223.67|226.07|223.67|226.07|223.67|0
1651745930000|2022-05-05 10:18:50|226.19|223.79|226.19|223.79|226.19|223.79|226.19|223.79|0
1651745940000|2022-05-05 10:19:00|226.3|223.9|226.07|223.67|226.3|223.9|226.07|223.67|0
1651745950000|2022-05-05 10:19:10|226.13|223.73|226.13|223.73|226.19|223.79|226.13|223.73|0
1651745960000|2022-05-05 10:19:20|226.19|223.79|226.07|223.67|226.19|223.79|226.07|223.67|0
1651745980000|2022-05-05 10:19:40|225.96|223.56|225.96|223.56|225.96|223.56|225.96|223.56|0
1651745990000|2022-05-05 10:19:50|226.07|223.67|226.25|223.85|226.25|223.85|226.07|223.67|0
1651746000000|2022-05-05 10:20:00|226.53|224.13|226.64|224.24|226.76|224.36|226.53|224.13|0
1651746010000|2022-05-05 10:20:10|226.76|224.36|226.98|224.58|226.98|224.58|226.76|224.36|0
1651746020000|2022-05-05 10:20:20|227.21|224.81|227.21|224.81|227.33|224.93|227.21|224.81|0
1651746030000|2022-05-05 10:20:30|227.1|224.7|226.98|224.58|227.1|224.7|226.98|224.58|0
1651746040000|2022-05-05 10:20:40|226.87|224.47|226.53|224.13|226.87|224.47|226.53|224.13|0
1651746050000|2022-05-05 10:20:50|226.47|224.07|226.41|224.01|226.47|224.07|226.41|224.01|0
1651746060000|2022-05-05 10:21:00|226.47|224.07|226.13|223.73|226.47|224.07|226.13|223.73|0
1651746070000|2022-05-05 10:21:10|226.3|223.9|225.96|223.56|226.3|223.9|225.96|223.56|0
1651746080000|2022-05-05 10:21:20|226.07|223.67|225.96|223.56|226.07|223.67|225.96|223.56|0
1651746090000|2022-05-05 10:21:30|226.07|223.67|225.96|223.56|226.07|223.67|225.96|223.56|0
1651746100000|2022-05-05 10:21:40|226.02|223.62|226.19|223.79|226.19|223.79|226.02|223.62|0
1651746110000|2022-05-05 10:21:50|226.13|223.73|226.02|223.62|226.13|223.73|226.02|223.62|0
1651746120000|2022-05-05 10:22:00|225.96|223.56|226.07|223.67|226.07|223.67|225.96|223.56|0
1651746130000|2022-05-05 10:22:10|225.96|223.56|226.07|223.67|226.07|223.67|225.96|223.56|0
1651746140000|2022-05-05 10:22:20|225.84|223.44|225.79|223.39|225.84|223.44|225.79|223.39|0
1651746150000|2022-05-05 10:22:30|225.73|223.33|225.73|223.33|225.73|223.33|225.62|223.22|0
1651746160000|2022-05-05 10:22:40|225.62|223.22|225.5|223.1|225.62|223.22|225.5|223.1|0
1651746170000|2022-05-05 10:22:50|225.39|222.99|225.39|222.99|225.5|223.1|225.39|222.99|0
1651746190000|2022-05-05 10:23:10|225.45|223.05|225.5|223.1|225.5|223.1|225.45|223.05|0
1651746200000|2022-05-05 10:23:20|225.73|223.33|225.96|223.56|225.96|223.56|225.73|223.33|0
1651746210000|2022-05-05 10:23:30|225.84|223.44|225.84|223.44|225.84|223.44|225.73|223.33|0
1651746220000|2022-05-05 10:23:40|225.9|223.5|225.9|223.5|226.02|223.62|225.84|223.44|0
1651746230000|2022-05-05 10:23:50|225.73|223.33|225.61|223.21|225.79|223.39|225.61|223.21|0
1651746240000|2022-05-05 10:24:00|225.5|223.1|225.39|222.99|225.5|223.1|225.39|222.99|0
1651746250000|2022-05-05 10:24:10|225.33|222.93|224.82|222.42|225.33|222.93|224.82|222.42|0
1651746260000|2022-05-05 10:24:20|225.05|222.65|224.93|222.53|225.05|222.65|224.82|222.42|0
1651746270000|2022-05-05 10:24:30|224.99|222.59|224.65|222.25|224.99|222.59|224.65|222.25|0
1651746280000|2022-05-05 10:24:40|224.82|222.42|225.1|222.7|225.1|222.7|224.82|222.42|0
1651746290000|2022-05-05 10:24:50|225.16|222.76|225.5|223.1|225.5|223.1|225.16|222.76|0
1651746300000|2022-05-05 10:25:00|225.39|222.99|225.39|222.99|225.5|223.1|225.39|222.99|0
1651746310000|2022-05-05 10:25:10|225.5|223.1|225.45|223.05|225.5|223.1|225.45|223.05|0
1651746320000|2022-05-05 10:25:20|225.5|223.1|225.67|223.27|225.67|223.27|225.5|223.1|0
1651746330000|2022-05-05 10:25:30|225.73|223.33|225.73|223.33|225.84|223.44|225.73|223.33|0
1651746340000|2022-05-05 10:25:40|225.67|223.27|225.67|223.27|225.67|223.27|225.61|223.21|0
1651746350000|2022-05-05 10:25:50|225.73|223.33|225.67|223.27|225.73|223.33|225.67|223.27|0
1651746360000|2022-05-05 10:26:00|225.61|223.21|225.5|223.1|225.61|223.21|225.5|223.1|0
1651746370000|2022-05-05 10:26:10|225.56|223.16|225.67|223.27|225.67|223.27|225.56|223.16|0
1651746380000|2022-05-05 10:26:20|225.73|223.33|225.73|223.33|225.73|223.33|225.73|223.33|0
1651746390000|2022-05-05 10:26:30|225.95|223.55|225.9|223.5|225.95|223.55|225.9|223.5|0
1651746400000|2022-05-05 10:26:40|225.84|223.44|225.61|223.21|225.84|223.44|225.61|223.21|0
1651746410000|2022-05-05 10:26:50|225.67|223.27|225.61|223.21|225.67|223.27|225.61|223.21|0
1651746430000|2022-05-05 10:27:10|225.5|223.1|225.56|223.16|225.61|223.21|225.5|223.1|0
1651746440000|2022-05-05 10:27:20|225.5|223.1|225.5|223.1|225.5|223.1|225.5|223.1|0
1651746450000|2022-05-05 10:27:30|225.27|222.87|225.16|222.76|225.27|222.87|225.16|222.76|0
1651746460000|2022-05-05 10:27:40|225.04|222.64|225.04|222.64|225.04|222.64|225.04|222.64|0
1651746470000|2022-05-05 10:27:50|224.93|222.53|225.04|222.64|225.04|222.64|224.93|222.53|0
1651746480000|2022-05-05 10:28:00|225.16|222.76|225.04|222.64|225.16|222.76|225.04|222.64|0
1651746490000|2022-05-05 10:28:10|225.16|222.76|225.04|222.64|225.16|222.76|225.04|222.64|0
1651746500000|2022-05-05 10:28:20|224.93|222.53|224.99|222.59|225.04|222.64|224.93|222.53|0
1651746510000|2022-05-05 10:28:30|225.04|222.64|224.88|222.48|225.04|222.64|224.88|222.48|0
1651746520000|2022-05-05 10:28:40|224.82|222.42|224.93|222.53|224.93|222.53|224.82|222.42|0
1651746530000|2022-05-05 10:28:50|224.99|222.59|225.33|222.93|225.33|222.93|224.99|222.59|0
1651746540000|2022-05-05 10:29:00|225.27|222.87|225.22|222.82|225.33|222.93|225.16|222.76|0
1651746550000|2022-05-05 10:29:10|225.04|222.64|225.04|222.64|225.04|222.64|225.04|222.64|0
1651746560000|2022-05-05 10:29:20|225.1|222.7|224.93|222.53|225.1|222.7|224.93|222.53|0
1651746570000|2022-05-05 10:29:30|224.99|222.59|224.82|222.42|224.99|222.59|224.82|222.42|0
1651746580000|2022-05-05 10:29:40|224.7|222.3|224.59|222.19|224.7|222.3|224.59|222.19|0
1651746590000|2022-05-05 10:29:50|224.7|222.3|224.93|222.53|224.93|222.53|224.7|222.3|0
1651746600000|2022-05-05 10:30:00|225.04|222.64|225.04|222.64|225.04|222.64|225.04|222.64|0
1651746610000|2022-05-05 10:30:10|225.16|222.76|225.27|222.87|225.38|222.98|225.16|222.76|0
1651746620000|2022-05-05 10:30:20|225.16|222.76|225.04|222.64|225.22|222.82|225.04|222.64|0
1651746630000|2022-05-05 10:30:30|224.99|222.59|225.1|222.7|225.1|222.7|224.82|222.42|0
1651746640000|2022-05-05 10:30:40|225.04|222.64|225.1|222.7|225.1|222.7|225.04|222.64|0
1651746650000|2022-05-05 10:30:50|224.99|222.59|224.87|222.47|225.04|222.64|224.87|222.47|0
1651746660000|2022-05-05 10:31:00|224.76|222.36|224.93|222.53|224.93|222.53|224.76|222.36|0
1651746670000|2022-05-05 10:31:10|225.04|222.64|225.04|222.64|225.04|222.64|225.04|222.64|0
1651746680000|2022-05-05 10:31:20|225.16|222.76|225.38|222.98|225.5|223.1|225.16|222.76|0
1651746690000|2022-05-05 10:31:30|225.5|223.1|225.61|223.21|225.61|223.21|225.5|223.1|0
1651746700000|2022-05-05 10:31:40|225.72|223.32|225.84|223.44|225.84|223.44|225.72|223.32|0
1651746710000|2022-05-05 10:31:50|226.06|223.66|226.12|223.72|226.12|223.72|226.01|223.61|0
1651746720000|2022-05-05 10:32:00|226.01|223.61|226.06|223.66|226.06|223.66|226.01|223.61|0
1651746730000|2022-05-05 10:32:10|226.18|223.78|226.29|223.89|226.29|223.89|226.18|223.78|0
1651746740000|2022-05-05 10:32:20|226.24|223.84|226.24|223.84|226.24|223.84|226.24|223.84|0
1651746750000|2022-05-05 10:32:30|226.18|223.78|226.52|224.12|226.52|224.12|226.18|223.78|0
1651746760000|2022-05-05 10:32:40|226.41|224.01|226.29|223.89|226.41|224.01|226.29|223.89|0
1651746770000|2022-05-05 10:32:50|226.24|223.84|226.18|223.78|226.29|223.89|226.18|223.78|0
1651746780000|2022-05-05 10:33:00|226.29|223.89|226.41|224.01|226.41|224.01|226.29|223.89|0
1651746790000|2022-05-05 10:33:10|226.52|224.12|226.63|224.23|226.75|224.35|226.52|224.12|0
1651746800000|2022-05-05 10:33:20|226.75|224.35|226.63|224.23|226.75|224.35|226.63|224.23|0
1651746810000|2022-05-05 10:33:30|226.52|224.12|226.52|224.12|226.52|224.12|226.52|224.12|0
1651746820000|2022-05-05 10:33:40|226.41|224.01|226.41|224.01|226.41|224.01|226.41|224.01|0
1651746830000|2022-05-05 10:33:50|226.35|223.95|226.41|224.01|226.41|224.01|226.35|223.95|0
1651746840000|2022-05-05 10:34:00|226.29|223.89|226.06|223.66|226.29|223.89|226.06|223.66|0
1651746850000|2022-05-05 10:34:10|226.18|223.78|226.29|223.89|226.29|223.89|226.18|223.78|0
1651746860000|2022-05-05 10:34:20|226.24|223.84|226.18|223.78|226.24|223.84|226.18|223.78|0
1651746870000|2022-05-05 10:34:30|226.24|223.84|226.12|223.72|226.29|223.89|226.12|223.72|0
1651746880000|2022-05-05 10:34:40|226.06|223.66|226.24|223.84|226.24|223.84|226.06|223.66|0
1651746890000|2022-05-05 10:34:50|226.29|223.89|226.18|223.78|226.29|223.89|226.18|223.78|0
1651746910000|2022-05-05 10:35:10|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1651746920000|2022-05-05 10:35:20|226.24|223.84|226.4|224|226.4|224|226.24|223.84|0
1651746940000|2022-05-05 10:35:40|226.46|224.06|226.4|224|226.52|224.12|226.4|224|0
1651746950000|2022-05-05 10:35:50|226.52|224.12|226.4|224|226.52|224.12|226.4|224|0
1651746960000|2022-05-05 10:36:00|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1651746970000|2022-05-05 10:36:10|226.4|224|226.4|224|226.4|224|226.4|224|0
1651746980000|2022-05-05 10:36:20|226.29|223.89|226.18|223.78|226.29|223.89|226.18|223.78|0
1651746990000|2022-05-05 10:36:30|226.06|223.66|226.06|223.66|226.06|223.66|226.06|223.66|0
1651747010000|2022-05-05 10:36:50|226.01|223.61|225.95|223.55|226.01|223.61|225.95|223.55|0
1651747020000|2022-05-05 10:37:00|226.01|223.61|226.06|223.66|226.12|223.72|226.01|223.61|0
1651747030000|2022-05-05 10:37:10|225.95|223.55|225.95|223.55|225.95|223.55|225.95|223.55|0
1651747040000|2022-05-05 10:37:20|226.06|223.66|226.06|223.66|226.18|223.78|226.06|223.66|0
1651747060000|2022-05-05 10:37:40|225.95|223.55|226.06|223.66|226.06|223.66|225.95|223.55|0
1651747070000|2022-05-05 10:37:50|225.95|223.55|225.95|223.55|225.95|223.55|225.95|223.55|0
1651747080000|2022-05-05 10:38:00|226.06|223.66|226.06|223.66|226.06|223.66|226.06|223.66|0
1651747090000|2022-05-05 10:38:10|226.12|223.72|226.29|223.89|226.29|223.89|226.12|223.72|0
1651747100000|2022-05-05 10:38:20|226.4|224|226.17|223.77|226.4|224|226.17|223.77|0
1651747110000|2022-05-05 10:38:30|226.06|223.66|225.95|223.55|226.06|223.66|225.95|223.55|0
1651747120000|2022-05-05 10:38:40|226.06|223.66|225.95|223.55|226.06|223.66|225.95|223.55|0
1651747130000|2022-05-05 10:38:50|225.83|223.43|225.89|223.49|225.89|223.49|225.83|223.43|0
1651747140000|2022-05-05 10:39:00|226.12|223.72|226.12|223.72|226.17|223.77|226.12|223.72|0
1651747150000|2022-05-05 10:39:10|226.17|223.77|226.17|223.77|226.17|223.77|226.17|223.77|0
1651747160000|2022-05-05 10:39:20|226.23|223.83|226.29|223.89|226.29|223.89|226.17|223.77|0
1651747170000|2022-05-05 10:39:30|226.23|223.83|226.29|223.89|226.29|223.89|226.17|223.77|0
1651747180000|2022-05-05 10:39:40|226.23|223.83|226.17|223.77|226.23|223.83|226.17|223.77|0
1651747190000|2022-05-05 10:39:50|225.95|223.55|225.72|223.32|225.95|223.55|225.66|223.26|0
1651747210000|2022-05-05 10:40:10|225.6|223.2|225.6|223.2|225.66|223.26|225.6|223.2|0
1651747220000|2022-05-05 10:40:20|225.55|223.15|225.78|223.38|225.78|223.38|225.55|223.15|0
1651747230000|2022-05-05 10:40:30|225.72|223.32|225.49|223.09|225.72|223.32|225.49|223.09|0
1651747240000|2022-05-05 10:40:40|225.72|223.32|225.72|223.32|225.72|223.32|225.72|223.32|0
1651747250000|2022-05-05 10:40:50|225.83|223.43|225.83|223.43|225.83|223.43|225.83|223.43|0
1651747270000|2022-05-05 10:41:10|225.72|223.32|225.83|223.43|225.83|223.43|225.72|223.32|0
1651747280000|2022-05-05 10:41:20|225.78|223.38|225.89|223.49|225.89|223.49|225.78|223.38|0
1651747290000|2022-05-05 10:41:30|225.83|223.43|225.72|223.32|225.83|223.43|225.72|223.32|0
1651747310000|2022-05-05 10:41:50|225.83|223.43|225.83|223.43|225.83|223.43|225.83|223.43|0
1651747320000|2022-05-05 10:42:00|226.06|223.66|226.12|223.72|226.12|223.72|226.06|223.66|0
1651747330000|2022-05-05 10:42:10|226.06|223.66|225.72|223.32|226.06|223.66|225.72|223.32|0
1651747350000|2022-05-05 10:42:30|225.94|223.54|226.06|223.66|226.06|223.66|225.94|223.54|0
1651747360000|2022-05-05 10:42:40|226.17|223.77|226.4|224|226.4|224|226.17|223.77|0
1651747370000|2022-05-05 10:42:50|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1651747380000|2022-05-05 10:43:00|226.17|223.77|226.29|223.89|226.29|223.89|226.17|223.77|0
1651747390000|2022-05-05 10:43:10|226.4|224|226.86|224.46|226.86|224.46|226.4|224|0
1651747400000|2022-05-05 10:43:20|226.74|224.34|226.74|224.34|226.8|224.4|226.74|224.34|0
1651747410000|2022-05-05 10:43:30|226.86|224.46|226.86|224.46|226.86|224.46|226.74|224.34|0
1651747420000|2022-05-05 10:43:40|226.8|224.4|226.74|224.34|226.8|224.4|226.63|224.23|0
1651747430000|2022-05-05 10:43:50|226.63|224.23|226.63|224.23|226.63|224.23|226.63|224.23|0
1651747440000|2022-05-05 10:44:00|226.74|224.34|226.74|224.34|226.74|224.34|226.74|224.34|0
1651747450000|2022-05-05 10:44:10|226.86|224.46|226.86|224.46|226.97|224.57|226.86|224.46|0
1651747460000|2022-05-05 10:44:20|226.74|224.34|226.86|224.46|226.86|224.46|226.74|224.34|0
1651747470000|2022-05-05 10:44:30|226.74|224.34|226.86|224.46|226.86|224.46|226.74|224.34|0
1651747480000|2022-05-05 10:44:40|226.74|224.34|226.8|224.4|226.8|224.4|226.74|224.34|0
1651747490000|2022-05-05 10:44:50|226.74|224.34|226.74|224.34|226.74|224.34|226.74|224.34|0
1651747500000|2022-05-05 10:45:00|226.63|224.23|226.63|224.23|226.63|224.23|226.63|224.23|0
1651747520000|2022-05-05 10:45:20|226.51|224.11|226.63|224.23|226.63|224.23|226.51|224.11|0
1651747530000|2022-05-05 10:45:30|226.74|224.34|226.85|224.45|226.85|224.45|226.74|224.34|0
1651747540000|2022-05-05 10:45:40|226.74|224.34|226.74|224.34|226.74|224.34|226.74|224.34|0
1651747550000|2022-05-05 10:45:50|226.63|224.23|226.63|224.23|226.63|224.23|226.63|224.23|0
1651747570000|2022-05-05 10:46:10|226.51|224.11|226.63|224.23|226.63|224.23|226.51|224.11|0
1651747580000|2022-05-05 10:46:20|226.74|224.34|226.85|224.45|226.85|224.45|226.74|224.34|0
1651747590000|2022-05-05 10:46:30|226.74|224.34|226.63|224.23|226.74|224.34|226.57|224.17|0
1651747600000|2022-05-05 10:46:40|226.74|224.34|226.74|224.34|226.74|224.34|226.63|224.23|0
1651747610000|2022-05-05 10:46:50|226.8|224.4|226.85|224.45|226.85|224.45|226.8|224.4|0
1651747650000|2022-05-05 10:47:30|226.63|224.23|226.74|224.34|226.74|224.34|226.63|224.23|0
1651747660000|2022-05-05 10:47:40|226.63|224.23|226.28|223.88|226.63|224.23|226.28|223.88|0
1651747680000|2022-05-05 10:48:00|226.34|223.94|226.28|223.88|226.34|223.94|226.28|223.88|0
1651747690000|2022-05-05 10:48:10|226.17|223.77|226.11|223.71|226.17|223.77|226.05|223.65|0
1651747700000|2022-05-05 10:48:20|226.05|223.65|226.05|223.65|226.05|223.65|226.05|223.65|0
1651747710000|2022-05-05 10:48:30|226.17|223.77|226.17|223.77|226.17|223.77|226.17|223.77|0
1651747720000|2022-05-05 10:48:40|226.46|224.06|226.46|224.06|226.51|224.11|226.46|224.06|0
1651747730000|2022-05-05 10:48:50|226.51|224.11|226.17|223.77|226.51|224.11|226.17|223.77|0
1651747740000|2022-05-05 10:49:00|226.28|223.88|226.28|223.88|226.28|223.88|226.28|223.88|0
1651747750000|2022-05-05 10:49:10|226.05|223.65|225.6|223.2|226.05|223.65|225.6|223.2|0
1651747760000|2022-05-05 10:49:20|225.71|223.31|225.71|223.31|225.83|223.43|225.71|223.31|0
1651747770000|2022-05-05 10:49:30|225.66|223.26|225.66|223.26|225.66|223.26|225.66|223.26|0
1651747780000|2022-05-05 10:49:40|225.71|223.31|225.83|223.43|225.83|223.43|225.71|223.31|0
1651747790000|2022-05-05 10:49:50|225.77|223.37|225.71|223.31|225.77|223.37|225.71|223.31|0
1651747800000|2022-05-05 10:50:00|225.83|223.43|225.48|223.08|225.83|223.43|225.48|223.08|0
1651747810000|2022-05-05 10:50:10|225.6|223.2|225.48|223.08|225.6|223.2|225.48|223.08|0
1651747820000|2022-05-05 10:50:20|225.37|222.97|225.6|223.2|225.71|223.31|225.37|222.97|0
1651747830000|2022-05-05 10:50:30|225.66|223.26|225.71|223.31|225.71|223.31|225.66|223.26|0
1651747840000|2022-05-05 10:50:40|225.6|223.2|225.37|222.97|225.6|223.2|225.37|222.97|0
1651747860000|2022-05-05 10:51:00|225.48|223.08|225.54|223.14|225.6|223.2|225.48|223.08|0
1651747870000|2022-05-05 10:51:10|225.48|223.08|225.48|223.08|225.48|223.08|225.48|223.08|0
1651747880000|2022-05-05 10:51:20|225.71|223.31|225.71|223.31|225.71|223.31|225.6|223.2|0
1651747890000|2022-05-05 10:51:30|225.6|223.2|225.66|223.26|225.71|223.31|225.6|223.2|0
1651747900000|2022-05-05 10:51:40|225.71|223.31|225.66|223.26|225.71|223.31|225.6|223.2|0
1651747910000|2022-05-05 10:51:50|225.71|223.31|225.6|223.2|225.71|223.31|225.6|223.2|0
1651747920000|2022-05-05 10:52:00|225.71|223.31|225.82|223.42|225.82|223.42|225.71|223.31|0
1651747930000|2022-05-05 10:52:10|225.88|223.48|225.88|223.48|225.88|223.48|225.82|223.42|0
1651747940000|2022-05-05 10:52:20|225.82|223.42|225.88|223.48|225.88|223.48|225.82|223.42|0
1651747950000|2022-05-05 10:52:30|225.94|223.54|225.94|223.54|225.94|223.54|225.94|223.54|0
1651747960000|2022-05-05 10:52:40|226.05|223.65|225.94|223.54|226.05|223.65|225.94|223.54|0
1651747970000|2022-05-05 10:52:50|225.82|223.42|225.88|223.48|225.88|223.48|225.82|223.42|0
1651747980000|2022-05-05 10:53:00|225.82|223.42|225.6|223.2|225.82|223.42|225.6|223.2|0
1651747990000|2022-05-05 10:53:10|225.48|223.08|225.48|223.08|225.48|223.08|225.48|223.08|0
1651748000000|2022-05-05 10:53:20|225.43|223.03|225.37|222.97|225.43|223.03|225.37|222.97|0
1651748010000|2022-05-05 10:53:30|225.26|222.86|225.14|222.74|225.26|222.86|225.14|222.74|0
1651748020000|2022-05-05 10:53:40|225.03|222.63|224.91|222.51|225.03|222.63|224.91|222.51|0
1651748030000|2022-05-05 10:53:50|225.03|222.63|225.03|222.63|225.03|222.63|225.03|222.63|0
1651748040000|2022-05-05 10:54:00|224.97|222.57|224.8|222.4|224.97|222.57|224.8|222.4|0
1651748050000|2022-05-05 10:54:10|224.91|222.51|225.26|222.86|225.26|222.86|224.8|222.4|0
1651748060000|2022-05-05 10:54:20|225.37|222.97|225.37|222.97|225.37|222.97|225.37|222.97|0
1651748070000|2022-05-05 10:54:30|225.48|223.08|225.48|223.08|225.48|223.08|225.48|223.08|0
1651748080000|2022-05-05 10:54:40|225.6|223.2|225.71|223.31|225.71|223.31|225.6|223.2|0
1651748090000|2022-05-05 10:54:50|225.82|223.42|225.94|223.54|225.94|223.54|225.82|223.42|0
1651748100000|2022-05-05 10:55:00|226.05|223.65|226.16|223.76|226.16|223.76|226.05|223.65|0
1651748110000|2022-05-05 10:55:10|226.28|223.88|226.16|223.76|226.28|223.88|226.16|223.76|0
1651748120000|2022-05-05 10:55:20|226.51|224.11|226.73|224.33|226.73|224.33|226.51|224.11|0
1651748130000|2022-05-05 10:55:30|226.85|224.45|227.08|224.68|227.08|224.68|226.85|224.45|0
1651748140000|2022-05-05 10:55:40|226.96|224.56|226.96|224.56|226.96|224.56|226.85|224.45|0
1651748150000|2022-05-05 10:55:50|227.08|224.68|227.19|224.79|227.19|224.79|227.08|224.68|0
1651748160000|2022-05-05 10:56:00|227.25|224.85|227.31|224.91|227.31|224.91|227.25|224.85|0
1651748170000|2022-05-05 10:56:10|227.36|224.96|227.42|225.02|227.42|225.02|227.36|224.96|0
1651748180000|2022-05-05 10:56:20|227.31|224.91|227.19|224.79|227.31|224.91|227.19|224.79|0
1651748190000|2022-05-05 10:56:30|227.36|224.96|227.36|224.96|227.36|224.96|227.31|224.91|0
1651748200000|2022-05-05 10:56:40|227.42|225.02|227.48|225.08|227.48|225.08|227.42|225.02|0
1651748210000|2022-05-05 10:56:50|227.53|225.13|227.42|225.02|227.53|225.13|227.42|225.02|0
1651748220000|2022-05-05 10:57:00|227.48|225.08|227.53|225.13|227.65|225.25|227.48|225.08|0
1651748230000|2022-05-05 10:57:10|227.48|225.08|227.59|225.19|227.59|225.19|227.48|225.08|0
1651748240000|2022-05-05 10:57:20|227.53|225.13|228.34|225.94|228.34|225.94|227.53|225.13|0
1651748250000|2022-05-05 10:57:30|228.4|226|228.45|226.05|228.45|226.05|228.22|225.82|0
1651748260000|2022-05-05 10:57:40|228.51|226.11|228.45|226.05|228.56|226.16|228.45|226.05|0
1651748270000|2022-05-05 10:57:50|228.62|226.22|228.68|226.28|228.68|226.28|228.62|226.22|0
1651748280000|2022-05-05 10:58:00|228.56|226.16|228.28|225.88|228.56|226.16|228.22|225.82|0
1651748290000|2022-05-05 10:58:10|228.39|225.99|228.39|225.99|228.45|226.05|228.39|225.99|0
1651748300000|2022-05-05 10:58:20|228.33|225.93|228.33|225.93|228.39|225.99|228.33|225.93|0
1651748310000|2022-05-05 10:58:30|228.39|225.99|228.39|225.99|228.39|225.99|228.39|225.99|0
1651748320000|2022-05-05 10:58:40|228.33|225.93|228.33|225.93|228.39|225.99|228.33|225.93|0
1651748330000|2022-05-05 10:58:50|228.22|225.82|228.22|225.82|228.28|225.88|228.22|225.82|0
1651748340000|2022-05-05 10:59:00|228.16|225.76|228.16|225.76|228.16|225.76|228.11|225.71|0
1651748350000|2022-05-05 10:59:10|228.22|225.82|228.62|226.22|228.62|226.22|228.22|225.82|0
1651748360000|2022-05-05 10:59:20|228.56|226.16|228.56|226.16|228.56|226.16|228.56|226.16|0
1651748370000|2022-05-05 10:59:30|228.68|226.28|228.79|226.39|228.79|226.39|228.68|226.28|0
1651748380000|2022-05-05 10:59:40|228.45|226.05|228.51|226.11|228.51|226.11|228.45|226.05|0
1651748390000|2022-05-05 10:59:50|228.56|226.16|229.14|226.74|229.14|226.74|228.56|226.16|0
1651748400000|2022-05-05 11:00:00|229.2|226.8|229.25|226.85|229.31|226.91|229.2|226.8|0
1651748410000|2022-05-05 11:00:10|228.68|226.28|228.68|226.28|228.68|226.28|228.33|225.93|0
1651748420000|2022-05-05 11:00:20|228.62|226.22|228.79|226.39|228.85|226.45|228.62|226.22|0
1651748430000|2022-05-05 11:00:30|228.68|226.28|228.68|226.28|228.79|226.39|228.68|226.28|0
1651748440000|2022-05-05 11:00:40|228.56|226.16|228.62|226.22|228.62|226.22|228.56|226.16|0
1651748450000|2022-05-05 11:00:50|228.45|226.05|228.45|226.05|228.45|226.05|228.39|225.99|0
1651748460000|2022-05-05 11:01:00|228.39|225.99|228.45|226.05|228.45|226.05|228.33|225.93|0
1651748470000|2022-05-05 11:01:10|228.33|225.93|228.16|225.76|228.33|225.93|228.16|225.76|0
1651748480000|2022-05-05 11:01:20|228.1|225.7|228.16|225.76|228.33|225.93|228.1|225.7|0
1651748490000|2022-05-05 11:01:30|228.22|225.82|228.39|225.99|228.56|226.16|228.22|225.82|0
1651748500000|2022-05-05 11:01:40|228.22|225.82|228.28|225.88|228.28|225.88|228.22|225.82|0
1651748510000|2022-05-05 11:01:50|228.16|225.76|228.22|225.82|228.22|225.82|228.1|225.7|0
1651748520000|2022-05-05 11:02:00|228.33|225.93|228.45|226.05|228.56|226.16|228.28|225.88|0
1651748530000|2022-05-05 11:02:10|228.39|225.99|228.33|225.93|228.39|225.99|228.33|225.93|0
1651748540000|2022-05-05 11:02:20|228.22|225.82|228.1|225.7|228.22|225.82|228.1|225.7|0
1651748550000|2022-05-05 11:02:30|228.16|225.76|227.82|225.42|228.16|225.76|227.64|225.24|0
1651748560000|2022-05-05 11:02:40|227.99|225.59|227.87|225.47|227.99|225.59|227.82|225.42|0
1651748570000|2022-05-05 11:02:50|227.76|225.36|227.76|225.36|227.76|225.36|227.76|225.36|0
1651748580000|2022-05-05 11:03:00|227.99|225.59|227.99|225.59|227.99|225.59|227.93|225.53|0
1651748590000|2022-05-05 11:03:10|227.93|225.53|227.93|225.53|227.93|225.53|227.76|225.36|0
1651748600000|2022-05-05 11:03:20|227.76|225.36|227.47|225.07|227.76|225.36|227.47|225.07|0
1651748610000|2022-05-05 11:03:30|227.3|224.9|227.19|224.79|227.3|224.9|227.07|224.67|0
1651748620000|2022-05-05 11:03:40|227.25|224.85|227.19|224.79|227.3|224.9|227.19|224.79|0
1651748630000|2022-05-05 11:03:50|227.3|224.9|227.3|224.9|227.3|224.9|227.3|224.9|0
1651748640000|2022-05-05 11:04:00|227.25|224.85|227.3|224.9|227.36|224.96|227.25|224.85|0
1651748650000|2022-05-05 11:04:10|227.19|224.79|227.3|224.9|227.3|224.9|227.19|224.79|0
1651748660000|2022-05-05 11:04:20|227.41|225.01|227.3|224.9|227.41|225.01|227.3|224.9|0
1651748670000|2022-05-05 11:04:30|227.07|224.67|227.3|224.9|227.3|224.9|227.07|224.67|0
1651748680000|2022-05-05 11:04:40|227.41|225.01|227.3|224.9|227.41|225.01|227.3|224.9|0
1651748700000|2022-05-05 11:05:00|227.41|225.01|227.3|224.9|227.53|225.13|227.3|224.9|0
1651748710000|2022-05-05 11:05:10|227.25|224.85|226.39|223.99|227.25|224.85|226.39|223.99|0
1651748720000|2022-05-05 11:05:20|226.27|223.87|226.39|223.99|226.39|223.99|226.27|223.87|0
1651748730000|2022-05-05 11:05:30|226.16|223.76|226.16|223.76|226.16|223.76|226.1|223.7|0
1651748740000|2022-05-05 11:05:40|226.39|223.99|226.39|223.99|226.39|223.99|226.39|223.99|0
1651748750000|2022-05-05 11:05:50|226.27|223.87|226.16|223.76|226.27|223.87|226.16|223.76|0
1651748760000|2022-05-05 11:06:00|226.22|223.82|226.16|223.76|226.22|223.82|226.16|223.76|0
1651748770000|2022-05-05 11:06:10|226.1|223.7|225.82|223.42|226.1|223.7|225.82|223.42|0
1651748780000|2022-05-05 11:06:20|225.88|223.48|225.99|223.59|225.99|223.59|225.82|223.42|0
1651748790000|2022-05-05 11:06:30|225.93|223.53|225.59|223.19|225.93|223.53|225.47|223.07|0
1651748800000|2022-05-05 11:06:40|225.47|223.07|225.25|222.85|225.47|223.07|225.25|222.85|0
1651748810000|2022-05-05 11:06:50|225.13|222.73|225.13|222.73|225.13|222.73|225.13|222.73|0
1651748820000|2022-05-05 11:07:00|225.19|222.79|225.76|223.36|225.76|223.36|225.13|222.73|0
1651748830000|2022-05-05 11:07:10|225.7|223.3|225.82|223.42|225.82|223.42|225.7|223.3|0
1651748840000|2022-05-05 11:07:20|225.93|223.53|225.59|223.19|225.93|223.53|225.59|223.19|0
1651748850000|2022-05-05 11:07:30|225.7|223.3|225.59|223.19|225.7|223.3|225.59|223.19|0
1651748860000|2022-05-05 11:07:40|225.7|223.3|225.76|223.36|225.76|223.36|225.59|223.19|0
1651748870000|2022-05-05 11:07:50|225.93|223.53|226.04|223.64|226.04|223.64|225.93|223.53|0
1651748880000|2022-05-05 11:08:00|226.16|223.76|225.93|223.53|226.16|223.76|225.93|223.53|0
1651748890000|2022-05-05 11:08:10|225.87|223.47|225.81|223.41|225.87|223.47|225.81|223.41|0
1651748900000|2022-05-05 11:08:20|225.93|223.53|225.87|223.47|225.93|223.53|225.87|223.47|0
1651748910000|2022-05-05 11:08:30|225.93|223.53|225.81|223.41|225.93|223.53|225.81|223.41|0
1651748920000|2022-05-05 11:08:40|225.7|223.3|225.81|223.41|225.81|223.41|225.7|223.3|0
1651748930000|2022-05-05 11:08:50|226.04|223.64|226.16|223.76|226.16|223.76|226.04|223.64|0
1651748940000|2022-05-05 11:09:00|225.93|223.53|226.04|223.64|226.04|223.64|225.93|223.53|0
1651748950000|2022-05-05 11:09:10|226.16|223.76|226.38|223.98|226.5|224.1|226.16|223.76|0
1651748960000|2022-05-05 11:09:20|226.27|223.87|226.04|223.64|226.27|223.87|226.04|223.64|0
1651748970000|2022-05-05 11:09:30|225.93|223.53|225.81|223.41|225.93|223.53|225.81|223.41|0
1651748980000|2022-05-05 11:09:40|225.76|223.36|225.76|223.36|225.76|223.36|225.76|223.36|0
1651748990000|2022-05-05 11:09:50|225.7|223.3|225.36|222.96|225.7|223.3|225.36|222.96|0
1651749000000|2022-05-05 11:10:00|225.42|223.02|225.53|223.13|225.53|223.13|225.36|222.96|0
1651749010000|2022-05-05 11:10:10|225.36|222.96|225.53|223.13|225.53|223.13|225.13|222.73|0
1651749020000|2022-05-05 11:10:20|225.7|223.3|225.81|223.41|225.81|223.41|225.7|223.3|0
1651749030000|2022-05-05 11:10:30|225.99|223.59|225.7|223.3|225.99|223.59|225.7|223.3|0
1651749040000|2022-05-05 11:10:40|225.59|223.19|225.47|223.07|225.59|223.19|225.47|223.07|0
1651749050000|2022-05-05 11:10:50|225.24|222.84|225.24|222.84|225.36|222.96|225.24|222.84|0
1651749060000|2022-05-05 11:11:00|225.08|222.68|224.9|222.5|225.08|222.68|224.68|222.28|0
1651749070000|2022-05-05 11:11:10|224.68|222.28|224.68|222.28|224.68|222.28|224.45|222.05|0
1651749080000|2022-05-05 11:11:20|224.56|222.16|224.56|222.16|224.56|222.16|224.56|222.16|0
1651749090000|2022-05-05 11:11:30|224.62|222.22|224.56|222.16|224.62|222.22|224.56|222.16|0
1651749100000|2022-05-05 11:11:40|224.68|222.28|224.56|222.16|224.68|222.28|224.56|222.16|0
1651749110000|2022-05-05 11:11:50|224.68|222.28|224.56|222.16|224.68|222.28|224.51|222.11|0
1651749120000|2022-05-05 11:12:00|224.51|222.11|224.56|222.16|224.56|222.16|224.51|222.11|0
1651749130000|2022-05-05 11:12:10|224.45|222.05|224.45|222.05|224.45|222.05|224.4|222|0
1651749140000|2022-05-05 11:12:20|224.11|221.71|224.22|221.82|224.34|221.94|224.11|221.71|0
1651749150000|2022-05-05 11:12:30|224.11|221.71|224.45|222.05|224.45|222.05|224.11|221.71|0
1651749160000|2022-05-05 11:12:40|224.56|222.16|224.79|222.39|224.79|222.39|224.56|222.16|0
1651749170000|2022-05-05 11:12:50|225.02|222.62|225.13|222.73|225.13|222.73|225.02|222.62|0
1651749180000|2022-05-05 11:13:00|225.02|222.62|224.96|222.56|225.02|222.62|224.9|222.5|0
1651749190000|2022-05-05 11:13:10|225.02|222.62|225.19|222.79|225.19|222.79|225.02|222.62|0
1651749200000|2022-05-05 11:13:20|225.24|222.84|225.58|223.18|225.58|223.18|225.19|222.79|0
1651749210000|2022-05-05 11:13:30|225.87|223.47|225.81|223.41|226.15|223.75|225.81|223.41|0
1651749230000|2022-05-05 11:13:50|225.7|223.3|225.81|223.41|225.81|223.41|225.7|223.3|0
1651749240000|2022-05-05 11:14:00|225.7|223.3|225.58|223.18|225.76|223.36|225.47|223.07|0
1651749250000|2022-05-05 11:14:10|225.81|223.41|225.53|223.13|225.81|223.41|225.53|223.13|0
1651749260000|2022-05-05 11:14:20|225.47|223.07|225.47|223.07|225.53|223.13|225.47|223.07|0
1651749270000|2022-05-05 11:14:30|225.36|222.96|225.42|223.02|225.47|223.07|225.36|222.96|0
1651749280000|2022-05-05 11:14:40|225.36|222.96|225.13|222.73|225.36|222.96|225.13|222.73|0
1651749290000|2022-05-05 11:14:50|225.19|222.79|225.13|222.73|225.24|222.84|225.07|222.67|0
1651749300000|2022-05-05 11:15:00|225.36|222.96|225.07|222.67|225.36|222.96|225.07|222.67|0
1651749310000|2022-05-05 11:15:10|224.67|222.27|224.67|222.27|224.67|222.27|224.62|222.22|0
1651749320000|2022-05-05 11:15:20|224.79|222.39|224.67|222.27|224.79|222.39|224.67|222.27|0
1651749330000|2022-05-05 11:15:30|224.73|222.33|224.67|222.27|224.79|222.39|224.67|222.27|0
1651749350000|2022-05-05 11:15:50|224.73|222.33|224.56|222.16|224.79|222.39|224.56|222.16|0
1651749360000|2022-05-05 11:16:00|224.62|222.22|224.9|222.5|224.9|222.5|224.62|222.22|0
1651749370000|2022-05-05 11:16:10|224.96|222.56|225.01|222.61|225.01|222.61|224.9|222.5|0
1651749380000|2022-05-05 11:16:20|225.13|222.73|224.33|221.93|225.13|222.73|224.33|221.93|0
1651749390000|2022-05-05 11:16:30|224.21|221.81|224.27|221.87|224.27|221.87|224.21|221.81|0
1651749400000|2022-05-05 11:16:40|224.33|221.93|224.1|221.7|224.33|221.93|224.1|221.7|0
1651749410000|2022-05-05 11:16:50|224.21|221.81|224.21|221.81|224.21|221.81|224.1|221.7|0
1651749420000|2022-05-05 11:17:00|224.1|221.7|224.1|221.7|224.1|221.7|223.99|221.59|0
1651749430000|2022-05-05 11:17:10|224.27|221.87|224.27|221.87|224.27|221.87|224.27|221.87|0
1651749440000|2022-05-05 11:17:20|224.21|221.81|224.44|222.04|224.44|222.04|224.21|221.81|0
1651749450000|2022-05-05 11:17:30|224.21|221.81|224.5|222.1|224.5|222.1|224.21|221.81|0
1651749460000|2022-05-05 11:17:40|224.67|222.27|224.78|222.38|224.78|222.38|224.67|222.27|0
1651749470000|2022-05-05 11:17:50|224.84|222.44|224.55|222.15|224.84|222.44|224.55|222.15|0
1651749480000|2022-05-05 11:18:00|224.44|222.04|224.67|222.27|224.67|222.27|224.44|222.04|0
1651749490000|2022-05-05 11:18:10|224.61|222.21|224.55|222.15|224.61|222.21|224.44|222.04|0
1651749500000|2022-05-05 11:18:20|224.67|222.27|224.67|222.27|224.78|222.38|224.67|222.27|0
1651749510000|2022-05-05 11:18:30|224.73|222.33|224.67|222.27|224.73|222.33|224.67|222.27|0
1651749520000|2022-05-05 11:18:40|224.78|222.38|225.12|222.72|225.12|222.72|224.78|222.38|0
1651749530000|2022-05-05 11:18:50|225.24|222.84|225.24|222.84|225.35|222.95|225.24|222.84|0
1651749540000|2022-05-05 11:19:00|225.35|222.95|225.35|222.95|225.35|222.95|225.35|222.95|0
1651749550000|2022-05-05 11:19:10|225.46|223.06|225.58|223.18|225.58|223.18|225.46|223.06|0
1651749560000|2022-05-05 11:19:20|225.46|223.06|225.69|223.29|225.69|223.29|225.46|223.06|0
1651749570000|2022-05-05 11:19:30|225.81|223.41|225.75|223.35|225.81|223.41|225.69|223.29|0
1651749580000|2022-05-05 11:19:40|225.69|223.29|225.69|223.29|225.69|223.29|225.69|223.29|0
1651749590000|2022-05-05 11:19:50|225.58|223.18|225.64|223.24|225.69|223.29|225.58|223.18|0
1651749600000|2022-05-05 11:20:00|225.58|223.18|225.46|223.06|225.69|223.29|225.46|223.06|0
1651749610000|2022-05-05 11:20:10|225.75|223.35|226.15|223.75|226.15|223.75|225.75|223.35|0
1651749620000|2022-05-05 11:20:20|226.26|223.86|226.03|223.63|226.26|223.86|225.87|223.47|0
1651749630000|2022-05-05 11:20:30|225.92|223.52|225.81|223.41|225.92|223.52|225.69|223.29|0
1651749640000|2022-05-05 11:20:40|225.92|223.52|226.15|223.75|226.15|223.75|225.92|223.52|0
1651749650000|2022-05-05 11:20:50|226.26|223.86|226.15|223.75|226.32|223.92|226.15|223.75|0
1651749660000|2022-05-05 11:21:00|226.09|223.69|226.15|223.75|226.15|223.75|225.92|223.52|0
1651749670000|2022-05-05 11:21:10|226.32|223.92|226.61|224.21|226.84|224.44|226.32|223.92|0
1651749680000|2022-05-05 11:21:20|226.49|224.09|226.44|224.04|226.49|224.09|226.44|224.04|0
1651749690000|2022-05-05 11:21:30|226.49|224.09|226.49|224.09|226.61|224.21|226.38|223.98|0
1651749700000|2022-05-05 11:21:40|226.38|223.98|225.81|223.41|226.38|223.98|225.81|223.41|0
1651749710000|2022-05-05 11:21:50|225.69|223.29|225.58|223.18|225.69|223.29|225.58|223.18|0
1651749720000|2022-05-05 11:22:00|225.46|223.06|225.52|223.12|225.52|223.12|225.23|222.83|0
1651749730000|2022-05-05 11:22:10|225.69|223.29|225.86|223.46|225.98|223.58|225.69|223.29|0
1651749740000|2022-05-05 11:22:20|225.69|223.29|225.58|223.18|225.69|223.29|225.58|223.18|0
1651749750000|2022-05-05 11:22:30|225.46|223.06|225.58|223.18|225.69|223.29|225.46|223.06|0
1651749760000|2022-05-05 11:22:40|225.8|223.4|226.15|223.75|226.15|223.75|225.8|223.4|0
1651749770000|2022-05-05 11:22:50|226.38|223.98|226.32|223.92|226.38|223.98|226.26|223.86|0
1651749780000|2022-05-05 11:23:00|226.21|223.81|226.15|223.75|226.21|223.81|226.15|223.75|0
1651749790000|2022-05-05 11:23:10|226.21|223.81|226.32|223.92|226.32|223.92|226.15|223.75|0
1651749800000|2022-05-05 11:23:20|226.26|223.86|226.15|223.75|226.26|223.86|226.15|223.75|0
1651749810000|2022-05-05 11:23:30|226.26|223.86|226.26|223.86|226.26|223.86|226.26|223.86|0
1651749820000|2022-05-05 11:23:40|226.38|223.98|226.6|224.2|226.6|224.2|226.38|223.98|0
1651749830000|2022-05-05 11:23:50|226.55|224.15|226.32|223.92|226.55|224.15|226.32|223.92|0
1651749840000|2022-05-05 11:24:00|226.38|223.98|226.44|224.04|226.44|224.04|226.26|223.86|0
1651749850000|2022-05-05 11:24:10|226.38|223.98|226.32|223.92|226.38|223.98|226.21|223.81|0
1651749860000|2022-05-05 11:24:20|226.38|223.98|226.6|224.2|226.6|224.2|226.38|223.98|0
1651749870000|2022-05-05 11:24:30|226.72|224.32|226.6|224.2|226.72|224.32|226.6|224.2|0
1651749880000|2022-05-05 11:24:40|226.55|224.15|226.43|224.03|226.55|224.15|226.43|224.03|0
1651749890000|2022-05-05 11:24:50|226.38|223.98|226.49|224.09|226.49|224.09|226.38|223.98|0
1651749900000|2022-05-05 11:25:00|226.6|224.2|226.55|224.15|226.72|224.32|226.55|224.15|0
1651749910000|2022-05-05 11:25:10|226.49|224.09|226.6|224.2|226.6|224.2|226.49|224.09|0
1651749920000|2022-05-05 11:25:20|226.55|224.15|226.49|224.09|226.6|224.2|226.49|224.09|0
1651749930000|2022-05-05 11:25:30|226.37|223.97|226.37|223.97|226.37|223.97|226.37|223.97|0
1651749940000|2022-05-05 11:25:40|226.49|224.09|226.37|223.97|226.49|224.09|226.37|223.97|0
1651749950000|2022-05-05 11:25:50|226.49|224.09|226.26|223.86|226.49|224.09|226.26|223.86|0
1651749960000|2022-05-05 11:26:00|226.49|224.09|226.21|223.81|226.49|224.09|226.15|223.75|0
1651749970000|2022-05-05 11:26:10|226.26|223.86|226.15|223.75|226.26|223.86|226.15|223.75|0
1651749980000|2022-05-05 11:26:20|226.2|223.8|226.26|223.86|226.26|223.86|226.2|223.8|0
1651749990000|2022-05-05 11:26:30|226.32|223.92|226.26|223.86|226.32|223.92|226.26|223.86|0
1651750000000|2022-05-05 11:26:40|226.32|223.92|226.32|223.92|226.32|223.92|226.26|223.86|0
1651750010000|2022-05-05 11:26:50|226.37|223.97|226.2|223.8|226.37|223.97|226.2|223.8|0
1651750020000|2022-05-05 11:27:00|226.26|223.86|226.2|223.8|226.26|223.86|226.15|223.75|0
1651750030000|2022-05-05 11:27:10|226.15|223.75|226.14|223.74|226.26|223.86|226.14|223.74|0
1651750040000|2022-05-05 11:27:20|226.09|223.69|226.14|223.74|226.14|223.74|226.03|223.63|0
1651750050000|2022-05-05 11:27:30|226.37|223.97|226.49|224.09|226.49|224.09|226.37|223.97|0
1651750060000|2022-05-05 11:27:40|226.66|224.26|226.66|224.26|226.66|224.26|226.55|224.15|0
1651750070000|2022-05-05 11:27:50|226.6|224.2|226.26|223.86|226.66|224.26|226.26|223.86|0
1651750080000|2022-05-05 11:28:00|226.03|223.63|226.14|223.74|226.14|223.74|226.03|223.63|0
1651750090000|2022-05-05 11:28:10|226.26|223.86|226.43|224.03|226.43|224.03|226.26|223.86|0
1651750100000|2022-05-05 11:28:20|226.37|223.97|227.17|224.77|227.17|224.77|226.37|223.97|0
1651750110000|2022-05-05 11:28:30|227.06|224.66|227.17|224.77|227.17|224.77|227.06|224.66|0
1651750120000|2022-05-05 11:28:40|227.23|224.83|227.17|224.77|227.23|224.83|227.17|224.77|0
1651750130000|2022-05-05 11:28:50|227.23|224.83|227.63|225.23|227.63|225.23|227.23|224.83|0
1651750140000|2022-05-05 11:29:00|227.52|225.12|227.4|225|227.52|225.12|227.29|224.89|0
1651750150000|2022-05-05 11:29:10|227.52|225.12|227.4|225|227.52|225.12|227.4|225|0
1651750160000|2022-05-05 11:29:20|227.52|225.12|227.4|225|227.52|225.12|227.4|225|0
1651750170000|2022-05-05 11:29:30|227.29|224.89|227.52|225.12|227.52|225.12|227.29|224.89|0
1651750180000|2022-05-05 11:29:40|227.63|225.23|227.63|225.23|227.98|225.58|227.63|225.23|0
1651750190000|2022-05-05 11:29:50|227.92|225.52|227.86|225.46|227.92|225.52|227.75|225.35|0
1651750200000|2022-05-05 11:30:00|227.92|225.52|227.81|225.41|228.44|226.04|227.81|225.41|0
1651750210000|2022-05-05 11:30:10|227.86|225.46|227.52|225.12|227.86|225.46|227.46|225.06|0
1651750220000|2022-05-05 11:30:20|227.63|225.23|227.52|225.12|227.63|225.23|227.52|225.12|0
1651750230000|2022-05-05 11:30:30|227.46|225.06|227.63|225.23|227.63|225.23|227.46|225.06|0
1651750240000|2022-05-05 11:30:40|227.86|225.46|227.86|225.46|227.86|225.46|227.75|225.35|0
1651750250000|2022-05-05 11:30:50|227.75|225.35|227.75|225.35|227.75|225.35|227.75|225.35|0
1651750260000|2022-05-05 11:31:00|227.69|225.29|227.58|225.18|227.86|225.46|227.58|225.18|0
1651750270000|2022-05-05 11:31:10|227.63|225.23|227.06|224.66|227.63|225.23|227.06|224.66|0
1651750280000|2022-05-05 11:31:20|227.17|224.77|227.35|224.95|227.52|225.12|227.17|224.77|0
1651750290000|2022-05-05 11:31:30|227.4|225|227.23|224.83|227.4|225|227.23|224.83|0
1651750300000|2022-05-05 11:31:40|227.98|225.58|228.09|225.69|228.09|225.69|227.98|225.58|0
1651750310000|2022-05-05 11:31:50|228.27|225.87|228.21|225.81|228.32|225.92|228.21|225.81|0
1651750320000|2022-05-05 11:32:00|228.15|225.75|228.44|226.04|228.44|226.04|228.15|225.75|0
1651750330000|2022-05-05 11:32:10|228.32|225.92|227.98|225.58|228.32|225.92|227.98|225.58|0
1651750340000|2022-05-05 11:32:20|228.09|225.69|227.98|225.58|228.15|225.75|227.98|225.58|0
1651750350000|2022-05-05 11:32:30|227.86|225.46|227.86|225.46|227.86|225.46|227.86|225.46|0
1651750360000|2022-05-05 11:32:40|227.92|225.52|227.63|225.23|227.92|225.52|227.63|225.23|0
1651750370000|2022-05-05 11:32:50|227.69|225.29|227.86|225.46|227.86|225.46|227.69|225.29|0
1651750380000|2022-05-05 11:33:00|227.98|225.58|227.63|225.23|227.98|225.58|227.63|225.23|0
1651750390000|2022-05-05 11:33:10|227.52|225.12|227.4|225|227.52|225.12|227.35|224.95|0
1651750400000|2022-05-05 11:33:20|227.52|225.12|227.4|225|227.52|225.12|227.29|224.89|0
1651750410000|2022-05-05 11:33:30|227.52|225.12|227.58|225.18|227.58|225.18|227.52|225.12|0
1651750420000|2022-05-05 11:33:40|227.81|225.41|227.75|225.35|227.81|225.41|227.75|225.35|0
1651750430000|2022-05-05 11:33:50|227.86|225.46|227.92|225.52|227.92|225.52|227.81|225.41|0
1651750440000|2022-05-05 11:34:00|228.09|225.69|228.09|225.69|228.21|225.81|228.09|225.69|0
1651750450000|2022-05-05 11:34:10|227.98|225.58|227.81|225.41|227.98|225.58|227.81|225.41|0
1651750460000|2022-05-05 11:34:20|227.86|225.46|227.86|225.46|227.86|225.46|227.86|225.46|0
1651750470000|2022-05-05 11:34:30|227.8|225.4|227.63|225.23|227.86|225.46|227.63|225.23|0
1651750480000|2022-05-05 11:34:40|227.52|225.12|227.4|225|227.52|225.12|227.4|225|0
1651750490000|2022-05-05 11:34:50|227.29|224.89|227.29|224.89|227.29|224.89|227.29|224.89|0
1651750500000|2022-05-05 11:35:00|227.23|224.83|227.52|225.12|227.52|225.12|227.23|224.83|0
1651750510000|2022-05-05 11:35:10|227.51|225.11|227.74|225.34|227.74|225.34|227.51|225.11|0
1651750520000|2022-05-05 11:35:20|227.63|225.23|227.51|225.11|227.63|225.23|227.51|225.11|0
1651750530000|2022-05-05 11:35:30|227.4|225|227.51|225.11|227.51|225.11|227.4|225|0
1651750540000|2022-05-05 11:35:40|227.4|225|227.51|225.11|227.51|225.11|227.4|225|0
1651750550000|2022-05-05 11:35:50|227.28|224.88|227.34|224.94|227.34|224.94|227.28|224.88|0
1651750560000|2022-05-05 11:36:00|227.28|224.88|227.17|224.77|227.28|224.88|227.06|224.66|0
1651750570000|2022-05-05 11:36:10|227.06|224.66|226.89|224.49|227.06|224.66|226.89|224.49|0
1651750580000|2022-05-05 11:36:20|226.94|224.54|226.89|224.49|226.94|224.54|226.89|224.49|0
1651750590000|2022-05-05 11:36:30|226.6|224.2|226.48|224.08|226.6|224.2|226.48|224.08|0
1651750600000|2022-05-05 11:36:40|226.37|223.97|226.25|223.85|226.37|223.97|226.25|223.85|0
1651750610000|2022-05-05 11:36:50|226.31|223.91|226.43|224.03|226.43|224.03|226.25|223.85|0
1651750620000|2022-05-05 11:37:00|226.25|223.85|226.25|223.85|226.25|223.85|226.14|223.74|0
1651750630000|2022-05-05 11:37:10|226.2|223.8|226.14|223.74|226.2|223.8|226.14|223.74|0
1651750640000|2022-05-05 11:37:20|226.2|223.8|226.14|223.74|226.2|223.8|226.14|223.74|0
1651750650000|2022-05-05 11:37:30|226.02|223.62|226.08|223.68|226.08|223.68|225.91|223.51|0
1651750660000|2022-05-05 11:37:40|226.02|223.62|226.02|223.62|226.14|223.74|226.02|223.62|0
1651750670000|2022-05-05 11:37:50|226.08|223.68|226.14|223.74|226.14|223.74|226.08|223.68|0
1651750680000|2022-05-05 11:38:00|225.85|223.45|225.68|223.28|225.85|223.45|225.68|223.28|0
1651750690000|2022-05-05 11:38:10|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1651750700000|2022-05-05 11:38:20|225.68|223.28|225.68|223.28|225.68|223.28|225.68|223.28|0
1651750710000|2022-05-05 11:38:30|226.14|223.74|226.48|224.08|226.48|224.08|226.14|223.74|0
1651750720000|2022-05-05 11:38:40|226.6|224.2|226.48|224.08|226.6|224.2|226.48|224.08|0
1651750740000|2022-05-05 11:39:00|226.37|223.97|226.6|224.2|226.6|224.2|226.37|223.97|0
1651750750000|2022-05-05 11:39:10|226.71|224.31|226.48|224.08|226.71|224.31|226.48|224.08|0
1651750760000|2022-05-05 11:39:20|226.43|224.03|226.6|224.2|226.6|224.2|226.43|224.03|0
1651750770000|2022-05-05 11:39:30|226.71|224.31|226.71|224.31|226.71|224.31|226.71|224.31|0
1651750780000|2022-05-05 11:39:40|226.82|224.42|226.94|224.54|226.94|224.54|226.82|224.42|0
1651750790000|2022-05-05 11:39:50|226.82|224.42|226.94|224.54|226.94|224.54|226.82|224.42|0
1651750800000|2022-05-05 11:40:00|227|224.6|226.94|224.54|227|224.6|226.82|224.42|0
1651750810000|2022-05-05 11:40:10|226.88|224.48|226.59|224.19|226.88|224.48|226.48|224.08|0
1651750820000|2022-05-05 11:40:20|226.82|224.42|226.82|224.42|226.88|224.48|226.82|224.42|0
1651750830000|2022-05-05 11:40:30|226.94|224.54|226.82|224.42|227|224.6|226.82|224.42|0
1651750840000|2022-05-05 11:40:40|226.05|223.65|226.28|223.88|226.28|223.88|226.05|223.65|0
1651750850000|2022-05-05 11:40:50|227.31|224.91|227.19|224.79|227.31|224.91|227.19|224.79|0
1651750860000|2022-05-05 11:41:00|227.08|224.68|226.73|224.33|227.08|224.68|226.73|224.33|0
1651750870000|2022-05-05 11:41:10|226.85|224.45|226.85|224.45|226.91|224.51|226.85|224.45|0
1651750880000|2022-05-05 11:41:20|226.91|224.51|226.96|224.56|226.96|224.56|226.91|224.51|0
1651750890000|2022-05-05 11:41:30|226.91|224.51|226.73|224.33|226.91|224.51|226.73|224.33|0
1651750900000|2022-05-05 11:41:40|226.85|224.45|226.96|224.56|226.96|224.56|226.85|224.45|0
1651750910000|2022-05-05 11:41:50|226.85|224.45|226.96|224.56|226.96|224.56|226.85|224.45|0
1651750920000|2022-05-05 11:42:00|227.02|224.62|226.79|224.39|227.02|224.62|226.79|224.39|0
1651750930000|2022-05-05 11:42:10|226.85|224.45|226.73|224.33|226.96|224.56|226.73|224.33|0
1651750940000|2022-05-05 11:42:20|226.62|224.22|226.73|224.33|226.73|224.33|226.62|224.22|0
1651750950000|2022-05-05 11:42:30|226.62|224.22|226.51|224.11|226.62|224.22|226.51|224.11|0
1651750960000|2022-05-05 11:42:40|226.39|223.99|226.28|223.88|226.39|223.99|226.05|223.65|0
1651750970000|2022-05-05 11:42:50|226.05|223.65|226.05|223.65|226.05|223.65|226.05|223.65|0
1651750980000|2022-05-05 11:43:00|226.16|223.76|226.39|223.99|226.39|223.99|226.16|223.76|0
1651750990000|2022-05-05 11:43:10|226.51|224.11|226.62|224.22|226.62|224.22|226.5|224.1|0
1651751000000|2022-05-05 11:43:20|226.5|224.1|226.73|224.33|226.73|224.33|226.5|224.1|0
1651751010000|2022-05-05 11:43:30|226.79|224.39|226.85|224.45|226.85|224.45|226.73|224.33|0
1651751020000|2022-05-05 11:43:40|226.73|224.33|226.68|224.28|226.73|224.33|226.62|224.22|0
1651751030000|2022-05-05 11:43:50|226.56|224.16|226.5|224.1|226.62|224.22|226.5|224.1|0
1651751040000|2022-05-05 11:44:00|226.56|224.16|226.39|223.99|226.56|224.16|226.39|223.99|0
1651751050000|2022-05-05 11:44:10|226.45|224.05|226.62|224.22|226.62|224.22|226.45|224.05|0
1651751060000|2022-05-05 11:44:20|226.56|224.16|226.45|224.05|226.56|224.16|226.45|224.05|0
1651751070000|2022-05-05 11:44:30|226.39|223.99|226.39|223.99|226.39|223.99|226.39|223.99|0
1651751080000|2022-05-05 11:44:40|226.28|223.88|226.28|223.88|226.33|223.93|226.28|223.88|0
1651751090000|2022-05-05 11:44:50|226.22|223.82|226.22|223.82|226.22|223.82|226.22|223.82|0
1651751100000|2022-05-05 11:45:00|226.16|223.76|226.16|223.76|226.22|223.82|226.16|223.76|0
1651751110000|2022-05-05 11:45:10|226.22|223.82|226.39|223.99|226.39|223.99|226.22|223.82|0
1651751120000|2022-05-05 11:45:20|226.5|224.1|226.16|223.76|226.5|224.1|226.16|223.76|0
1651751130000|2022-05-05 11:45:30|226.28|223.88|226.39|223.99|226.39|223.99|226.27|223.87|0
1651751140000|2022-05-05 11:45:40|226.5|224.1|226.45|224.05|226.5|224.1|226.39|223.99|0
1651751150000|2022-05-05 11:45:50|226.62|224.22|226.5|224.1|226.62|224.22|226.5|224.1|0
1651751160000|2022-05-05 11:46:00|226.56|224.16|226.27|223.87|226.56|224.16|226.27|223.87|0
1651751170000|2022-05-05 11:46:10|226.22|223.82|226.05|223.65|226.22|223.82|226.05|223.65|0
1651751180000|2022-05-05 11:46:20|225.93|223.53|225.82|223.42|225.93|223.53|225.48|223.08|0
1651751190000|2022-05-05 11:46:30|225.48|223.08|225.48|223.08|225.59|223.19|225.48|223.08|0
1651751200000|2022-05-05 11:46:40|225.36|222.96|225.36|222.96|225.59|223.19|225.36|222.96|0
1651751210000|2022-05-05 11:46:50|225.48|223.08|225.48|223.08|225.48|223.08|225.48|223.08|0
1651751220000|2022-05-05 11:47:00|225.53|223.13|225.36|222.96|225.53|223.13|225.36|222.96|0
1651751230000|2022-05-05 11:47:10|225.48|223.08|225.59|223.19|225.59|223.19|225.36|222.96|0
1651751240000|2022-05-05 11:47:20|225.7|223.3|225.82|223.42|225.93|223.53|225.7|223.3|0
1651751250000|2022-05-05 11:47:30|225.7|223.3|225.7|223.3|225.7|223.3|225.7|223.3|0
1651751260000|2022-05-05 11:47:40|225.82|223.42|225.82|223.42|225.82|223.42|225.82|223.42|0
1651751270000|2022-05-05 11:47:50|225.7|223.3|225.59|223.19|225.7|223.3|225.59|223.19|0
1651751280000|2022-05-05 11:48:00|225.7|223.3|225.7|223.3|225.7|223.3|225.59|223.19|0
1651751290000|2022-05-05 11:48:10|225.76|223.36|225.82|223.42|225.82|223.42|225.7|223.3|0
1651751300000|2022-05-05 11:48:20|225.7|223.3|225.7|223.3|225.7|223.3|225.7|223.3|0
1651751310000|2022-05-05 11:48:30|225.59|223.19|225.59|223.19|225.59|223.19|225.59|223.19|0
1651751320000|2022-05-05 11:48:40|225.53|223.13|225.53|223.13|225.53|223.13|225.47|223.07|0
1651751330000|2022-05-05 11:48:50|225.65|223.25|225.7|223.3|225.82|223.42|225.59|223.19|0
1651751340000|2022-05-05 11:49:00|225.59|223.19|225.7|223.3|225.7|223.3|225.59|223.19|0
1651751350000|2022-05-05 11:49:10|225.82|223.42|225.7|223.3|225.82|223.42|225.7|223.3|0
1651751360000|2022-05-05 11:49:20|225.82|223.42|226.04|223.64|226.04|223.64|225.82|223.42|0
1651751370000|2022-05-05 11:49:30|225.93|223.53|225.99|223.59|225.99|223.59|225.93|223.53|0
1651751380000|2022-05-05 11:49:40|226.04|223.64|226.04|223.64|226.04|223.64|226.04|223.64|0
1651751390000|2022-05-05 11:49:50|225.93|223.53|225.99|223.59|225.99|223.59|225.93|223.53|0
1651751400000|2022-05-05 11:50:00|225.93|223.53|225.82|223.42|225.93|223.53|225.82|223.42|0
1651751410000|2022-05-05 11:50:10|225.93|223.53|225.82|223.42|226.1|223.7|225.82|223.42|0
1651751420000|2022-05-05 11:50:20|225.87|223.47|225.82|223.42|225.87|223.47|225.82|223.42|0
1651751430000|2022-05-05 11:50:30|225.93|223.53|225.87|223.47|225.93|223.53|225.82|223.42|0
1651751440000|2022-05-05 11:50:40|225.93|223.53|225.93|223.53|225.93|223.53|225.93|223.53|0
1651751450000|2022-05-05 11:50:50|225.87|223.47|226.04|223.64|226.04|223.64|225.87|223.47|0
1651751460000|2022-05-05 11:51:00|226.16|223.76|226.04|223.64|226.16|223.76|226.04|223.64|0
1651751470000|2022-05-05 11:51:10|225.47|223.07|225.47|223.07|225.47|223.07|225.47|223.07|0
1651751480000|2022-05-05 11:51:20|225.59|223.19|225.42|223.02|225.59|223.19|225.42|223.02|0
1651751490000|2022-05-05 11:51:30|225.36|222.96|225.36|222.96|225.36|222.96|225.24|222.84|0
1651751500000|2022-05-05 11:51:40|225.24|222.84|225.3|222.9|225.3|222.9|225.24|222.84|0
1651751510000|2022-05-05 11:51:50|225.36|222.96|225.36|222.96|225.47|223.07|225.36|222.96|0
1651751520000|2022-05-05 11:52:00|225.47|223.07|225.36|222.96|225.47|223.07|225.36|222.96|0
1651751530000|2022-05-05 11:52:10|225.3|222.9|225.24|222.84|225.3|222.9|225.13|222.73|0
1651751540000|2022-05-05 11:52:20|225.13|222.73|225.24|222.84|225.24|222.84|224.9|222.5|0
1651751550000|2022-05-05 11:52:30|225.13|222.73|224.68|222.28|225.13|222.73|224.68|222.28|0
1651751560000|2022-05-05 11:52:40|224.79|222.39|224.79|222.39|224.79|222.39|224.79|222.39|0
1651751570000|2022-05-05 11:52:50|224.68|222.28|225.02|222.62|225.02|222.62|224.68|222.28|0
1651751590000|2022-05-05 11:53:10|225.08|222.68|225.08|222.68|225.08|222.68|225.02|222.62|0
1651751600000|2022-05-05 11:53:20|225.02|222.62|225.36|222.96|225.36|222.96|225.02|222.62|0
1651751610000|2022-05-05 11:53:30|225.24|222.84|225.36|222.96|225.36|222.96|225.24|222.84|0
1651751620000|2022-05-05 11:53:40|225.47|223.07|225.59|223.19|225.59|223.19|225.47|223.07|0
1651751630000|2022-05-05 11:53:50|225.7|223.3|225.7|223.3|225.81|223.41|225.64|223.24|0
1651751640000|2022-05-05 11:54:00|225.81|223.41|225.59|223.19|225.81|223.41|225.59|223.19|0
1651751650000|2022-05-05 11:54:10|225.47|223.07|225.47|223.07|225.47|223.07|225.47|223.07|0
1651751660000|2022-05-05 11:54:20|225.36|222.96|225.36|222.96|225.47|223.07|225.36|222.96|0
1651751670000|2022-05-05 11:54:30|225.58|223.18|226.16|223.76|226.16|223.76|225.58|223.18|0
1651751680000|2022-05-05 11:54:40|226.04|223.64|226.04|223.64|226.16|223.76|226.04|223.64|0
1651751690000|2022-05-05 11:54:50|226.16|223.76|226.16|223.76|226.27|223.87|226.16|223.76|0
1651751700000|2022-05-05 11:55:00|226.04|223.64|225.53|223.13|226.04|223.64|225.53|223.13|0
1651751710000|2022-05-05 11:55:10|225.58|223.18|225.47|223.07|225.58|223.18|225.47|223.07|0
1651751720000|2022-05-05 11:55:20|225.58|223.18|225.7|223.3|225.7|223.3|225.58|223.18|0
1651751730000|2022-05-05 11:55:30|225.81|223.41|225.81|223.41|225.81|223.41|225.81|223.41|0
1651751740000|2022-05-05 11:55:40|225.7|223.3|225.36|222.96|225.7|223.3|225.36|222.96|0
1651751750000|2022-05-05 11:55:50|225.42|223.02|225.36|222.96|225.47|223.07|225.36|222.96|0
1651751760000|2022-05-05 11:56:00|225.24|222.84|225.24|222.84|225.24|222.84|225.13|222.73|0
1651751770000|2022-05-05 11:56:10|225.36|222.96|225.47|223.07|225.47|223.07|225.36|222.96|0
1651751780000|2022-05-05 11:56:20|225.58|223.18|225.7|223.3|225.7|223.3|225.58|223.18|0
1651751790000|2022-05-05 11:56:30|225.58|223.18|225.58|223.18|225.64|223.24|225.58|223.18|0
1651751800000|2022-05-05 11:56:40|225.7|223.3|225.81|223.41|225.81|223.41|225.7|223.3|0
1651751810000|2022-05-05 11:56:50|225.7|223.3|225.7|223.3|225.7|223.3|225.7|223.3|0
1651751820000|2022-05-05 11:57:00|225.47|223.07|225.47|223.07|225.47|223.07|225.24|222.84|0
1651751830000|2022-05-05 11:57:10|225.58|223.18|225.53|223.13|225.58|223.18|225.47|223.07|0
1651751840000|2022-05-05 11:57:20|225.47|223.07|225.58|223.18|225.58|223.18|225.36|222.96|0
1651751850000|2022-05-05 11:57:30|225.7|223.3|225.81|223.41|225.81|223.41|225.7|223.3|0
1651751860000|2022-05-05 11:57:40|224.73|222.33|224.78|222.38|224.78|222.38|224.73|222.33|0
1651751870000|2022-05-05 11:57:50|224.9|222.5|224.9|222.5|224.9|222.5|224.9|222.5|0
1651751880000|2022-05-05 11:58:00|225.24|222.84|225.47|223.07|225.47|223.07|225.24|222.84|0
1651751890000|2022-05-05 11:58:10|225.58|223.18|225.7|223.3|225.7|223.3|225.58|223.18|0
1651751900000|2022-05-05 11:58:20|225.81|223.41|225.93|223.53|225.93|223.53|225.81|223.41|0
1651751910000|2022-05-05 11:58:30|225.81|223.41|225.81|223.41|225.81|223.41|225.81|223.41|0
1651751920000|2022-05-05 11:58:40|225.93|223.53|225.93|223.53|225.93|223.53|225.93|223.53|0
1651751930000|2022-05-05 11:58:50|226.04|223.64|226.04|223.64|226.04|223.64|225.93|223.53|0
1651751940000|2022-05-05 11:59:00|226.16|223.76|226.15|223.75|226.16|223.76|226.15|223.75|0
1651751950000|2022-05-05 11:59:10|225.99|223.59|225.81|223.41|225.99|223.59|225.81|223.41|0
1651751960000|2022-05-05 11:59:20|225.7|223.3|225.7|223.3|225.7|223.3|225.7|223.3|0
1651751970000|2022-05-05 11:59:30|225.81|223.41|225.81|223.41|225.81|223.41|225.81|223.41|0
1651751980000|2022-05-05 11:59:40|225.7|223.3|225.93|223.53|225.93|223.53|225.7|223.3|0
1651751990000|2022-05-05 11:59:50|225.81|223.41|225.81|223.41|225.81|223.41|225.81|223.41|0
1651752000000|2022-05-05 12:00:00|225.7|223.3|225.93|223.53|225.93|223.53|225.7|223.3|0
1651752010000|2022-05-05 12:00:10|225.81|223.41|225.58|223.18|225.81|223.41|225.53|223.13|0
1651752020000|2022-05-05 12:00:20|225.47|223.07|225.47|223.07|225.47|223.07|225.47|223.07|0
1651752030000|2022-05-05 12:00:30|225.58|223.18|225.35|222.95|225.58|223.18|225.35|222.95|0
1651752040000|2022-05-05 12:00:40|225.24|222.84|225.24|222.84|225.24|222.84|225.24|222.84|0
1651752050000|2022-05-05 12:00:50|225.3|222.9|225.24|222.84|225.3|222.9|225.24|222.84|0
1651752060000|2022-05-05 12:01:00|225.3|222.9|225.81|223.41|225.81|223.41|225.3|222.9|0
1651752070000|2022-05-05 12:01:10|226.15|223.75|226.38|223.98|226.38|223.98|226.04|223.64|0
1651752080000|2022-05-05 12:01:20|226.15|223.75|226.15|223.75|226.15|223.75|226.15|223.75|0
1651752090000|2022-05-05 12:01:30|226.04|223.64|226.04|223.64|226.04|223.64|226.04|223.64|0
1651752100000|2022-05-05 12:01:40|226.15|223.75|225.81|223.41|226.15|223.75|225.81|223.41|0
1651752120000|2022-05-05 12:02:00|225.98|223.58|226.15|223.75|226.15|223.75|225.98|223.58|0
1651752130000|2022-05-05 12:02:10|226.27|223.87|226.15|223.75|226.27|223.87|226.15|223.75|0
1651752140000|2022-05-05 12:02:20|226.27|223.87|226.27|223.87|226.38|223.98|226.27|223.87|0
1651752150000|2022-05-05 12:02:30|226.04|223.64|226.04|223.64|226.04|223.64|225.92|223.52|0
1651752160000|2022-05-05 12:02:40|225.92|223.52|225.92|223.52|225.92|223.52|225.92|223.52|0
1651752170000|2022-05-05 12:02:50|225.87|223.47|226.04|223.64|226.15|223.75|225.87|223.47|0
1651752180000|2022-05-05 12:03:00|225.92|223.52|225.92|223.52|225.92|223.52|225.92|223.52|0
1651752190000|2022-05-05 12:03:10|225.69|223.29|225.58|223.18|225.69|223.29|225.58|223.18|0
1651752200000|2022-05-05 12:03:20|225.69|223.29|225.69|223.29|225.69|223.29|225.69|223.29|0
1651752210000|2022-05-05 12:03:30|226.1|223.7|226.15|223.75|226.27|223.87|226.04|223.64|0
1651752220000|2022-05-05 12:03:40|226.27|223.87|226.15|223.75|226.27|223.87|226.15|223.75|0
1651752230000|2022-05-05 12:03:50|226.04|223.64|225.81|223.41|226.04|223.64|225.81|223.41|0
1651752240000|2022-05-05 12:04:00|225.69|223.29|225.24|222.84|225.69|223.29|225.24|222.84|0
1651752250000|2022-05-05 12:04:10|225.01|222.61|225.24|222.84|225.24|222.84|225.01|222.61|0
1651752260000|2022-05-05 12:04:20|225.01|222.61|225.24|222.84|225.24|222.84|225.01|222.61|0
1651752270000|2022-05-05 12:04:30|225.18|222.78|225.24|222.84|225.24|222.84|225.18|222.78|0
1651752280000|2022-05-05 12:04:40|225.46|223.06|225.46|223.06|225.58|223.18|225.46|223.06|0
1651752290000|2022-05-05 12:04:50|225.58|223.18|225.35|222.95|225.58|223.18|225.35|222.95|0
1651752300000|2022-05-05 12:05:00|225.46|223.06|225.58|223.18|225.69|223.29|225.46|223.06|0
1651752310000|2022-05-05 12:05:10|225.35|222.95|225.24|222.84|225.46|223.06|225.24|222.84|0
1651752320000|2022-05-05 12:05:20|225.18|222.78|225.12|222.72|225.18|222.78|225.12|222.72|0
1651752330000|2022-05-05 12:05:30|225.24|222.84|225.07|222.67|225.24|222.84|225.01|222.61|0
1651752340000|2022-05-05 12:05:40|225.01|222.61|224.78|222.38|225.01|222.61|224.78|222.38|0
1651752350000|2022-05-05 12:05:50|224.89|222.49|225.01|222.61|225.01|222.61|224.84|222.44|0
1651752360000|2022-05-05 12:06:00|225.07|222.67|224.84|222.44|225.07|222.67|224.84|222.44|0
1651752370000|2022-05-05 12:06:10|224.78|222.38|224.89|222.49|224.89|222.49|224.78|222.38|0
1651752380000|2022-05-05 12:06:20|224.78|222.38|224.44|222.04|224.78|222.38|224.44|222.04|0
1651752390000|2022-05-05 12:06:30|224.38|221.98|224.44|222.04|224.44|222.04|224.38|221.98|0
1651752400000|2022-05-05 12:06:40|224.32|221.92|224.32|221.92|224.32|221.92|224.32|221.92|0
1651752410000|2022-05-05 12:06:50|224.09|221.69|224.21|221.81|224.32|221.92|224.09|221.69|0
1651752420000|2022-05-05 12:07:00|224.09|221.69|224.21|221.81|224.21|221.81|224.09|221.69|0
1651752430000|2022-05-05 12:07:10|224.32|221.92|224.44|222.04|224.44|222.04|224.32|221.92|0
1651752440000|2022-05-05 12:07:20|224.38|221.98|224.21|221.81|224.44|222.04|224.21|221.81|0
1651752450000|2022-05-05 12:07:30|224.27|221.87|224.21|221.81|224.27|221.87|224.21|221.81|0
1651752460000|2022-05-05 12:07:40|224.09|221.69|223.87|221.47|224.09|221.69|223.87|221.47|0
1651752470000|2022-05-05 12:07:50|224.09|221.69|223.98|221.58|224.09|221.69|223.98|221.58|0
1651752490000|2022-05-05 12:08:10|224.09|221.69|224.09|221.69|224.09|221.69|224.09|221.69|0
1651752500000|2022-05-05 12:08:20|224.32|221.92|224.55|222.15|224.66|222.26|224.32|221.92|0
1651752510000|2022-05-05 12:08:30|224.66|222.26|224.44|222.04|224.78|222.38|224.44|222.04|0
1651752520000|2022-05-05 12:08:40|224.66|222.26|224.72|222.32|224.72|222.32|224.66|222.26|0
1651752530000|2022-05-05 12:08:50|224.55|222.15|224.43|222.03|224.55|222.15|224.43|222.03|0
1651752540000|2022-05-05 12:09:00|224.32|221.92|224.32|221.92|224.32|221.92|224.32|221.92|0
1651752550000|2022-05-05 12:09:10|224.21|221.81|224.43|222.03|224.43|222.03|224.21|221.81|0
1651752560000|2022-05-05 12:09:20|224.21|221.81|224.21|221.81|224.21|221.81|224.21|221.81|0
1651752570000|2022-05-05 12:09:30|224.09|221.69|224.09|221.69|224.21|221.81|224.09|221.69|0
1651752580000|2022-05-05 12:09:40|223.98|221.58|223.98|221.58|224.09|221.69|223.98|221.58|0
1651752590000|2022-05-05 12:09:50|224.09|221.69|224.09|221.69|224.09|221.69|223.98|221.58|0
1651752600000|2022-05-05 12:10:00|223.98|221.58|223.75|221.35|223.98|221.58|223.75|221.35|0
1651752610000|2022-05-05 12:10:10|223.7|221.3|223.3|220.9|223.86|221.46|223.3|220.9|0
1651752620000|2022-05-05 12:10:20|223.41|221.01|223.41|221.01|223.41|221.01|223.41|221.01|0
1651752630000|2022-05-05 12:10:30|223.52|221.12|223.98|221.58|223.98|221.58|223.52|221.12|0
1651752640000|2022-05-05 12:10:40|224.04|221.64|224.15|221.75|224.15|221.75|224.04|221.64|0
1651752650000|2022-05-05 12:10:50|223.86|221.46|223.86|221.46|223.98|221.58|223.86|221.46|0
1651752660000|2022-05-05 12:11:00|223.75|221.35|223.64|221.24|223.75|221.35|223.52|221.12|0
1651752670000|2022-05-05 12:11:10|223.7|221.3|223.52|221.12|223.7|221.3|223.52|221.12|0
1651752680000|2022-05-05 12:11:20|223.64|221.24|223.64|221.24|223.64|221.24|223.52|221.12|0
1651752690000|2022-05-05 12:11:30|223.75|221.35|223.64|221.24|223.75|221.35|223.64|221.24|0
1651752700000|2022-05-05 12:11:40|223.75|221.35|223.75|221.35|223.75|221.35|223.64|221.24|0
1651752710000|2022-05-05 12:11:50|223.64|221.24|223.64|221.24|223.64|221.24|223.64|221.24|0
1651752720000|2022-05-05 12:12:00|223.75|221.35|223.86|221.46|223.86|221.46|223.75|221.35|0
1651752730000|2022-05-05 12:12:10|223.75|221.35|223.98|221.58|223.98|221.58|223.75|221.35|0
1651752740000|2022-05-05 12:12:20|224.09|221.69|223.98|221.58|224.09|221.69|223.98|221.58|0
1651752750000|2022-05-05 12:12:30|223.86|221.46|223.75|221.35|223.86|221.46|223.75|221.35|0
1651752760000|2022-05-05 12:12:40|223.86|221.46|223.86|221.46|223.86|221.46|223.75|221.35|0
1651752770000|2022-05-05 12:12:50|223.81|221.41|223.75|221.35|223.86|221.46|223.75|221.35|0
1651752780000|2022-05-05 12:13:00|223.52|221.12|223.52|221.12|223.52|221.12|223.41|221.01|0
1651752790000|2022-05-05 12:13:10|223.41|221.01|223.29|220.89|223.41|221.01|223.18|220.78|0
1651752800000|2022-05-05 12:13:20|223.41|221.01|223.41|221.01|223.52|221.12|223.41|221.01|0
1651752810000|2022-05-05 12:13:30|223.52|221.12|223.52|221.12|223.52|221.12|223.52|221.12|0
1651752820000|2022-05-05 12:13:40|223.41|221.01|223.52|221.12|223.52|221.12|223.29|220.89|0
1651752830000|2022-05-05 12:13:50|223.47|221.07|223.41|221.01|223.52|221.12|223.41|221.01|0
1651752840000|2022-05-05 12:14:00|223.18|220.78|223.29|220.89|223.29|220.89|223.18|220.78|0
1651752850000|2022-05-05 12:14:10|223.18|220.78|223.29|220.89|223.29|220.89|223.07|220.67|0
1651752860000|2022-05-05 12:14:20|223.41|221.01|223.18|220.78|223.41|221.01|223.18|220.78|0
1651752870000|2022-05-05 12:14:30|223.52|221.12|223.63|221.23|223.63|221.23|223.52|221.12|0
1651752880000|2022-05-05 12:14:40|223.52|221.12|223.29|220.89|223.52|221.12|223.29|220.89|0
1651752900000|2022-05-05 12:15:00|223.18|220.78|223.35|220.95|223.35|220.95|223.18|220.78|0
1651752910000|2022-05-05 12:15:10|223.63|221.23|223.86|221.46|223.86|221.46|223.63|221.23|0
1651752920000|2022-05-05 12:15:20|223.75|221.35|223.75|221.35|223.75|221.35|223.75|221.35|0
1651752930000|2022-05-05 12:15:30|223.63|221.23|223.75|221.35|223.81|221.41|223.63|221.23|0
1651752940000|2022-05-05 12:15:40|223.86|221.46|223.98|221.58|223.98|221.58|223.86|221.46|0
1651752950000|2022-05-05 12:15:50|224.2|221.8|224.15|221.75|224.2|221.8|224.09|221.69|0
1651752960000|2022-05-05 12:16:00|224.2|221.8|223.98|221.58|224.2|221.8|223.98|221.58|0
1651752970000|2022-05-05 12:16:10|224.15|221.75|224.09|221.69|224.15|221.75|224.09|221.69|0
1651752980000|2022-05-05 12:16:20|224.32|221.92|224.43|222.03|224.43|222.03|224.32|221.92|0
1651752990000|2022-05-05 12:16:30|224.54|222.14|224.43|222.03|224.54|222.14|224.43|222.03|0
1651753000000|2022-05-05 12:16:40|224.32|221.92|224.32|221.92|224.43|222.03|224.32|221.92|0
1651753010000|2022-05-05 12:16:50|224.54|222.14|224.54|222.14|224.54|222.14|224.54|222.14|0
1651753020000|2022-05-05 12:17:00|224.43|222.03|224.43|222.03|224.54|222.14|224.43|222.03|0
1651753030000|2022-05-05 12:17:10|224.32|221.92|224.32|221.92|224.32|221.92|224.32|221.92|0
1651753040000|2022-05-05 12:17:20|224.43|222.03|224.09|221.69|224.43|222.03|224.09|221.69|0
1651753050000|2022-05-05 12:17:30|224.2|221.8|224.43|222.03|224.43|222.03|224.2|221.8|0
1651753060000|2022-05-05 12:17:40|224.32|221.92|224.2|221.8|224.43|222.03|224.2|221.8|0
1651753070000|2022-05-05 12:17:50|224.09|221.69|224.09|221.69|224.09|221.69|224.09|221.69|0
1651753080000|2022-05-05 12:18:00|224.03|221.63|224.09|221.69|224.09|221.69|224.03|221.63|0
1651753090000|2022-05-05 12:18:10|224.03|221.63|223.97|221.57|224.09|221.69|223.97|221.57|0
1651753100000|2022-05-05 12:18:20|224.09|221.69|224.2|221.8|224.2|221.8|224.09|221.69|0
1651753110000|2022-05-05 12:18:30|224.09|221.69|224.09|221.69|224.09|221.69|224.09|221.69|0
1651753120000|2022-05-05 12:18:40|223.97|221.57|223.86|221.46|223.97|221.57|223.75|221.35|0
1651753130000|2022-05-05 12:18:50|223.81|221.41|223.75|221.35|223.81|221.41|223.75|221.35|0
1651753140000|2022-05-05 12:19:00|223.63|221.23|223.97|221.57|223.97|221.57|223.63|221.23|0
1651753150000|2022-05-05 12:19:10|224.03|221.63|224.09|221.69|224.2|221.8|224.03|221.63|0
1651753160000|2022-05-05 12:19:20|224.2|221.8|224.09|221.69|224.2|221.8|224.09|221.69|0
1651753170000|2022-05-05 12:19:30|223.97|221.57|223.97|221.57|224.09|221.69|223.97|221.57|0
1651753190000|2022-05-05 12:19:50|224.09|221.69|224.09|221.69|224.15|221.75|224.09|221.69|0
1651753200000|2022-05-05 12:20:00|223.97|221.57|223.97|221.57|223.97|221.57|223.97|221.57|0
1651753210000|2022-05-05 12:20:10|224.09|221.69|224.15|221.75|224.15|221.75|224.09|221.69|0
1651753220000|2022-05-05 12:20:20|224.09|221.69|224.09|221.69|224.2|221.8|224.09|221.69|0
1651753230000|2022-05-05 12:20:30|224.2|221.8|224.31|221.91|224.31|221.91|224.2|221.8|0
1651753240000|2022-05-05 12:20:40|224.2|221.8|224.26|221.86|224.31|221.91|224.2|221.8|0
1651753250000|2022-05-05 12:20:50|224.43|222.03|224.54|222.14|224.6|222.2|224.43|222.03|0
1651753260000|2022-05-05 12:21:00|224.66|222.26|224.49|222.09|224.66|222.26|224.49|222.09|0
1651753270000|2022-05-05 12:21:10|224.54|222.14|224.54|222.14|224.54|222.14|224.43|222.03|0
1651753280000|2022-05-05 12:21:20|224.43|222.03|224.09|221.69|224.43|222.03|224.09|221.69|0
1651753290000|2022-05-05 12:21:30|224.2|221.8|224.09|221.69|224.2|221.8|224.09|221.69|0
1651753300000|2022-05-05 12:21:40|223.74|221.34|223.52|221.12|223.74|221.34|223.4|221|0
1651753310000|2022-05-05 12:21:50|223.29|220.89|223.52|221.12|223.52|221.12|223.29|220.89|0
1651753320000|2022-05-05 12:22:00|223.4|221|223.29|220.89|223.52|221.12|223.29|220.89|0
1651753330000|2022-05-05 12:22:10|223.18|220.78|223.12|220.72|223.23|220.83|223.06|220.66|0
1651753340000|2022-05-05 12:22:20|223.18|220.78|223.18|220.78|223.4|221|223.18|220.78|0
1651753350000|2022-05-05 12:22:30|223.4|221|223.4|221|223.52|221.12|223.4|221|0
1651753360000|2022-05-05 12:22:40|223.52|221.12|223.52|221.12|223.52|221.12|223.52|221.12|0
1651753370000|2022-05-05 12:22:50|224.08|221.68|224.2|221.8|224.2|221.8|224.08|221.68|0
1651753380000|2022-05-05 12:23:00|224.26|221.86|225|222.6|225|222.6|224.26|221.86|0
1651753390000|2022-05-05 12:23:10|224.88|222.48|225|222.6|225.11|222.71|224.88|222.48|0
1651753400000|2022-05-05 12:23:20|225.11|222.71|225.34|222.94|225.34|222.94|225.11|222.71|0
1651753410000|2022-05-05 12:23:30|225.57|223.17|225.91|223.51|225.91|223.51|225.57|223.17|0
1651753420000|2022-05-05 12:23:40|226.03|223.63|225.68|223.28|226.03|223.63|225.68|223.28|0
1651753430000|2022-05-05 12:23:50|225.57|223.17|225.68|223.28|225.68|223.28|225.57|223.17|0
1651753440000|2022-05-05 12:24:00|225.8|223.4|225.91|223.51|226.03|223.63|225.8|223.4|0
1651753450000|2022-05-05 12:24:10|225.8|223.4|225.91|223.51|226.03|223.63|225.8|223.4|0
1651753460000|2022-05-05 12:24:20|225.68|223.28|226.02|223.62|226.14|223.74|225.68|223.28|0
1651753470000|2022-05-05 12:24:30|226.14|223.74|226.25|223.85|226.25|223.85|226.14|223.74|0
1651753480000|2022-05-05 12:24:40|226.37|223.97|226.25|223.85|226.37|223.97|226.25|223.85|0
1651753490000|2022-05-05 12:24:50|226.37|223.97|226.48|224.08|226.6|224.2|226.37|223.97|0
1651753500000|2022-05-05 12:25:00|226.54|224.14|226.6|224.2|226.6|224.2|226.48|224.08|0
1651753510000|2022-05-05 12:25:10|226.71|224.31|226.83|224.43|226.83|224.43|226.71|224.31|0
1651753520000|2022-05-05 12:25:20|226.94|224.54|226.94|224.54|227.06|224.66|226.94|224.54|0
1651753530000|2022-05-05 12:25:30|226.83|224.43|226.83|224.43|227.06|224.66|226.83|224.43|0
1651753540000|2022-05-05 12:25:40|226.71|224.31|226.71|224.31|226.71|224.31|226.6|224.2|0
1651753550000|2022-05-05 12:25:50|226.77|224.37|226.83|224.43|226.83|224.43|226.71|224.31|0
1651753560000|2022-05-05 12:26:00|226.71|224.31|226.37|223.97|226.71|224.31|226.25|223.85|0
1651753570000|2022-05-05 12:26:10|226.25|223.85|226.14|223.74|226.25|223.85|226.14|223.74|0
1651753580000|2022-05-05 12:26:20|226.25|223.85|226.25|223.85|226.25|223.85|226.25|223.85|0
1651753590000|2022-05-05 12:26:30|226.31|223.91|226.37|223.97|226.37|223.97|226.31|223.91|0
1651753600000|2022-05-05 12:26:40|226.48|224.08|226.48|224.08|226.48|224.08|226.48|224.08|0
1651753610000|2022-05-05 12:26:50|226.37|223.97|226.02|223.62|226.37|223.97|226.02|223.62|0
1651753620000|2022-05-05 12:27:00|225.45|223.05|225.68|223.28|225.68|223.28|225.45|223.05|0
1651753630000|2022-05-05 12:27:10|225.74|223.34|225.74|223.34|225.74|223.34|225.74|223.34|0
1651753640000|2022-05-05 12:27:20|225.68|223.28|225.57|223.17|225.68|223.28|225.57|223.17|0
1651753650000|2022-05-05 12:27:30|225.45|223.05|225.34|222.94|225.45|223.05|225.34|222.94|0
1651753660000|2022-05-05 12:27:40|224.88|222.48|224.82|222.42|224.99|222.59|224.82|222.42|0
1651753670000|2022-05-05 12:27:50|224.88|222.48|224.99|222.59|224.99|222.59|224.88|222.48|0
1651753680000|2022-05-05 12:28:00|224.88|222.48|224.77|222.37|224.88|222.48|224.77|222.37|0
1651753690000|2022-05-05 12:28:10|224.99|222.59|225.05|222.65|225.05|222.65|224.99|222.59|0
1651753700000|2022-05-05 12:28:20|225.22|222.82|225.34|222.94|225.34|222.94|225.17|222.77|0
1651753710000|2022-05-05 12:28:30|225.28|222.88|225.22|222.82|225.28|222.88|225.22|222.82|0
1651753720000|2022-05-05 12:28:40|225.28|222.88|225.22|222.82|225.34|222.94|225.22|222.82|0
1651753730000|2022-05-05 12:28:50|225.17|222.77|225.22|222.82|225.22|222.82|225.17|222.77|0
1651753740000|2022-05-05 12:29:00|225.17|222.77|225.22|222.82|225.22|222.82|225.17|222.77|0
1651753770000|2022-05-05 12:29:30|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1651753780000|2022-05-05 12:29:40|225.39|222.99|225.39|222.99|225.39|222.99|225.39|222.99|0
1651753800000|2022-05-05 12:30:00|225.28|222.88|225.34|222.94|225.34|222.94|224.94|222.54|0
1651753810000|2022-05-05 12:30:10|225.22|222.82|225.79|223.39|225.79|223.39|225.22|222.82|0
1651753820000|2022-05-05 12:30:20|226.02|223.62|226.37|223.97|226.37|223.97|226.02|223.62|0
1651753830000|2022-05-05 12:30:30|226.2|223.8|225.79|223.39|226.2|223.8|225.79|223.39|0
1651753840000|2022-05-05 12:30:40|225.74|223.34|225.22|222.82|225.74|223.34|225.11|222.71|0
1651753850000|2022-05-05 12:30:50|225.11|222.71|224.82|222.42|225.11|222.71|224.82|222.42|0
1651753860000|2022-05-05 12:31:00|224.65|222.25|225.33|222.93|225.33|222.93|224.65|222.25|0
1651753870000|2022-05-05 12:31:10|225.45|223.05|225.17|222.77|225.45|223.05|225.17|222.77|0
1651753880000|2022-05-05 12:31:20|225.22|222.82|225.33|222.93|225.33|222.93|225.17|222.77|0
1651753890000|2022-05-05 12:31:30|225.11|222.71|225.11|222.71|225.11|222.71|225.11|222.71|0
1651753900000|2022-05-05 12:31:40|224.88|222.48|224.71|222.31|224.88|222.48|224.71|222.31|0
1651753910000|2022-05-05 12:31:50|224.59|222.19|224.88|222.48|224.88|222.48|224.59|222.19|0
1651753920000|2022-05-05 12:32:00|224.76|222.36|224.88|222.48|224.99|222.59|224.76|222.36|0
1651753930000|2022-05-05 12:32:10|225.05|222.65|225.39|222.99|225.39|222.99|225.05|222.65|0
1651753940000|2022-05-05 12:32:20|225.51|223.11|225.33|222.93|225.51|223.11|225.22|222.82|0
1651753950000|2022-05-05 12:32:30|225.22|222.82|224.71|222.31|225.22|222.82|224.71|222.31|0
1651753960000|2022-05-05 12:32:40|224.65|222.25|224.65|222.25|224.76|222.36|224.65|222.25|0
1651753970000|2022-05-05 12:32:50|224.53|222.13|224.65|222.25|224.65|222.25|224.53|222.13|0
1651753980000|2022-05-05 12:33:00|224.71|222.31|224.94|222.54|224.99|222.59|224.71|222.31|0
1651753990000|2022-05-05 12:33:10|224.99|222.59|224.99|222.59|224.99|222.59|224.88|222.48|0
1651754000000|2022-05-05 12:33:20|224.82|222.42|224.99|222.59|224.99|222.59|224.82|222.42|0
1651754010000|2022-05-05 12:33:30|225.05|222.65|225.16|222.76|225.16|222.76|225.05|222.65|0
1651754020000|2022-05-05 12:33:40|225.22|222.82|225.85|223.45|225.85|223.45|225.22|222.82|0
1651754030000|2022-05-05 12:33:50|225.79|223.39|225.68|223.28|225.79|223.39|225.68|223.28|0
1651754040000|2022-05-05 12:34:00|225.79|223.39|225.79|223.39|225.9|223.5|225.79|223.39|0
1651754050000|2022-05-05 12:34:10|225.85|223.45|225.85|223.45|225.85|223.45|225.85|223.45|0
1651754060000|2022-05-05 12:34:20|225.74|223.34|225.68|223.28|225.79|223.39|225.68|223.28|0
1651754070000|2022-05-05 12:34:30|225.45|223.05|225.33|222.93|225.45|223.05|225.22|222.82|0
1651754080000|2022-05-05 12:34:40|225.22|222.82|225.22|222.82|225.33|222.93|225.22|222.82|0
1651754090000|2022-05-05 12:34:50|225.28|222.88|225.33|222.93|225.33|222.93|225.28|222.88|0
1651754100000|2022-05-05 12:35:00|225.22|222.82|225.1|222.7|225.22|222.82|224.88|222.48|0
1651754110000|2022-05-05 12:35:10|225.33|222.93|225.33|222.93|225.33|222.93|225.33|222.93|0
1651754120000|2022-05-05 12:35:20|225.45|223.05|225.39|222.99|225.45|223.05|225.33|222.93|0
1651754130000|2022-05-05 12:35:30|225.1|222.7|225.1|222.7|225.1|222.7|224.99|222.59|0
1651754140000|2022-05-05 12:35:40|224.99|222.59|224.87|222.47|224.99|222.59|224.87|222.47|0
1651754150000|2022-05-05 12:35:50|224.76|222.36|224.99|222.59|224.99|222.59|224.76|222.36|0
1651754160000|2022-05-05 12:36:00|225.1|222.7|224.87|222.47|225.1|222.7|224.87|222.47|0
1651754170000|2022-05-05 12:36:10|224.82|222.42|224.71|222.31|224.82|222.42|224.65|222.25|0
1651754180000|2022-05-05 12:36:20|224.87|222.47|224.93|222.53|224.93|222.53|224.76|222.36|0
1651754190000|2022-05-05 12:36:30|224.99|222.59|224.99|222.59|224.99|222.59|224.99|222.59|0
1651754200000|2022-05-05 12:36:40|225.05|222.65|225.1|222.7|225.1|222.7|225.05|222.65|0
1651754210000|2022-05-05 12:36:50|225.16|222.76|224.99|222.59|225.16|222.76|224.99|222.59|0
1651754220000|2022-05-05 12:37:00|224.87|222.47|225.1|222.7|225.1|222.7|224.87|222.47|0
1651754230000|2022-05-05 12:37:10|225.22|222.82|224.87|222.47|225.22|222.82|224.87|222.47|0
1651754240000|2022-05-05 12:37:20|224.93|222.53|224.87|222.47|224.93|222.53|224.87|222.47|0
1651754250000|2022-05-05 12:37:30|224.76|222.36|224.59|222.19|224.76|222.36|224.53|222.13|0
1651754260000|2022-05-05 12:37:40|224.65|222.25|224.65|222.25|224.65|222.25|224.59|222.19|0
1651754280000|2022-05-05 12:38:00|224.7|222.3|225.1|222.7|225.1|222.7|224.7|222.3|0
1651754290000|2022-05-05 12:38:10|225.05|222.65|224.99|222.59|225.1|222.7|224.99|222.59|0
1651754300000|2022-05-05 12:38:20|225.1|222.7|224.99|222.59|225.1|222.7|224.99|222.59|0
1651754310000|2022-05-05 12:38:30|225.1|222.7|225.22|222.82|225.22|222.82|225.1|222.7|0
1651754320000|2022-05-05 12:38:40|225.05|222.65|224.76|222.36|225.1|222.7|224.76|222.36|0
1651754330000|2022-05-05 12:38:50|224.59|222.19|224.53|222.13|224.59|222.19|224.53|222.13|0
1651754340000|2022-05-05 12:39:00|224.64|222.24|224.76|222.36|224.76|222.36|224.64|222.24|0
1651754350000|2022-05-05 12:39:10|224.64|222.24|224.48|222.08|224.64|222.24|224.48|222.08|0
1651754360000|2022-05-05 12:39:20|224.53|222.13|224.76|222.36|224.76|222.36|224.53|222.13|0
1651754370000|2022-05-05 12:39:30|224.7|222.3|224.76|222.36|224.76|222.36|224.7|222.3|0
1651754380000|2022-05-05 12:39:40|224.64|222.24|224.53|222.13|224.64|222.24|224.53|222.13|0
1651754390000|2022-05-05 12:39:50|224.64|222.24|224.87|222.47|224.87|222.47|224.64|222.24|0
1651754400000|2022-05-05 12:40:00|225.05|222.65|225.1|222.7|225.21|222.81|225.05|222.65|0
1651754410000|2022-05-05 12:40:10|224.99|222.59|225.33|222.93|225.33|222.93|224.99|222.59|0
1651754420000|2022-05-05 12:40:20|224.99|222.59|224.76|222.36|224.99|222.59|224.76|222.36|0
1651754430000|2022-05-05 12:40:30|224.64|222.24|224.76|222.36|224.76|222.36|224.64|222.24|0
1651754440000|2022-05-05 12:40:40|224.64|222.24|224.53|222.13|224.64|222.24|224.47|222.07|0
1651754450000|2022-05-05 12:40:50|224.64|222.24|224.87|222.47|224.99|222.59|224.64|222.24|0
1651754460000|2022-05-05 12:41:00|224.99|222.59|225.21|222.81|225.21|222.81|224.99|222.59|0
1651754470000|2022-05-05 12:41:10|225.16|222.76|225.16|222.76|225.16|222.76|225.1|222.7|0
1651754480000|2022-05-05 12:41:20|225.21|222.81|225.21|222.81|225.21|222.81|225.21|222.81|0
1651754490000|2022-05-05 12:41:30|225.27|222.87|225.21|222.81|225.27|222.87|225.21|222.81|0
1651754500000|2022-05-05 12:41:40|225.33|222.93|225.33|222.93|225.33|222.93|225.33|222.93|0
1651754510000|2022-05-05 12:41:50|225.21|222.81|225.1|222.7|225.21|222.81|225.1|222.7|0
1651754520000|2022-05-05 12:42:00|225.21|222.81|225.21|222.81|225.21|222.81|225.1|222.7|0
1651754530000|2022-05-05 12:42:10|225.1|222.7|225.16|222.76|225.16|222.76|225.1|222.7|0
1651754540000|2022-05-05 12:42:20|225.21|222.81|224.98|222.58|225.21|222.81|224.93|222.53|0
1651754550000|2022-05-05 12:42:30|225.1|222.7|225.04|222.64|225.1|222.7|225.04|222.64|0
1651754560000|2022-05-05 12:42:40|225.1|222.7|225.1|222.7|225.1|222.7|224.98|222.58|0
1651754580000|2022-05-05 12:43:00|225.21|222.81|225.33|222.93|225.33|222.93|225.21|222.81|0
1651754590000|2022-05-05 12:43:10|225.21|222.81|225.1|222.7|225.21|222.81|225.1|222.7|0
1651754610000|2022-05-05 12:43:30|224.98|222.58|224.98|222.58|225.1|222.7|224.98|222.58|0
1651754620000|2022-05-05 12:43:40|225.1|222.7|224.98|222.58|225.1|222.7|224.98|222.58|0
1651754630000|2022-05-05 12:43:50|225.04|222.64|224.87|222.47|225.04|222.64|224.87|222.47|0
1651754640000|2022-05-05 12:44:00|224.93|222.53|224.98|222.58|224.98|222.58|224.93|222.53|0
1651754650000|2022-05-05 12:44:10|225.21|222.81|225.27|222.87|225.27|222.87|225.21|222.81|0
1651754660000|2022-05-05 12:44:20|225.33|222.93|225.9|223.5|225.9|223.5|225.33|222.93|0
1651754670000|2022-05-05 12:44:30|226.01|223.61|225.78|223.38|226.01|223.61|225.78|223.38|0
1651754680000|2022-05-05 12:44:40|226.01|223.61|226.01|223.61|226.01|223.61|225.9|223.5|0
1651754690000|2022-05-05 12:44:50|226.13|223.73|225.9|223.5|226.13|223.73|225.9|223.5|0
1651754700000|2022-05-05 12:45:00|226.07|223.67|225.33|222.93|226.07|223.67|225.33|222.93|0
1651754710000|2022-05-05 12:45:10|225.27|222.87|225.33|222.93|225.44|223.04|225.27|222.87|0
1651754720000|2022-05-05 12:45:20|225.39|222.99|225.44|223.04|225.44|223.04|225.33|222.93|0
1651754730000|2022-05-05 12:45:30|225.55|223.15|225.78|223.38|225.9|223.5|225.55|223.15|0
1651754740000|2022-05-05 12:45:40|226.01|223.61|226.01|223.61|226.13|223.73|226.01|223.61|0
1651754750000|2022-05-05 12:45:50|226.36|223.96|226.36|223.96|226.36|223.96|226.13|223.73|0
1651754760000|2022-05-05 12:46:00|226.24|223.84|226.36|223.96|226.36|223.96|226.24|223.84|0
1651754770000|2022-05-05 12:46:10|226.24|223.84|226.19|223.79|226.24|223.84|226.19|223.79|0
1651754780000|2022-05-05 12:46:20|226.13|223.73|226.01|223.61|226.13|223.73|226.01|223.61|0
1651754790000|2022-05-05 12:46:30|226.13|223.73|226.13|223.73|226.13|223.73|226.13|223.73|0
1651754800000|2022-05-05 12:46:40|225.9|223.5|225.78|223.38|225.9|223.5|225.78|223.38|0
1651754810000|2022-05-05 12:46:50|225.55|223.15|225.78|223.38|225.78|223.38|225.55|223.15|0
1651754820000|2022-05-05 12:47:00|225.67|223.27|225.67|223.27|225.73|223.33|225.55|223.15|0
1651754830000|2022-05-05 12:47:10|225.73|223.33|225.67|223.27|225.73|223.33|225.67|223.27|0
1651754840000|2022-05-05 12:47:20|225.78|223.38|226.01|223.61|226.01|223.61|225.78|223.38|0
1651754850000|2022-05-05 12:47:30|226.13|223.73|226.01|223.61|226.13|223.73|226.01|223.61|0
1651754860000|2022-05-05 12:47:40|225.78|223.38|225.78|223.38|225.78|223.38|225.78|223.38|0
1651754870000|2022-05-05 12:47:50|225.67|223.27|225.9|223.5|225.9|223.5|225.67|223.27|0
1651754880000|2022-05-05 12:48:00|225.78|223.38|225.67|223.27|225.78|223.38|225.55|223.15|0
1651754890000|2022-05-05 12:48:10|225.55|223.15|225.55|223.15|225.55|223.15|225.55|223.15|0
1651754900000|2022-05-05 12:48:20|225.67|223.27|225.67|223.27|225.67|223.27|225.67|223.27|0
1651754910000|2022-05-05 12:48:30|225.55|223.15|225.78|223.38|225.78|223.38|225.55|223.15|0
1651754920000|2022-05-05 12:48:40|225.9|223.5|225.9|223.5|226.01|223.61|225.9|223.5|0
1651754930000|2022-05-05 12:48:50|225.44|223.04|225.44|223.04|225.44|223.04|225.44|223.04|0
1651754940000|2022-05-05 12:49:00|225.55|223.15|225.32|222.92|225.55|223.15|225.32|222.92|0
1651754950000|2022-05-05 12:49:10|225.27|222.87|225.44|223.04|225.44|223.04|225.27|222.87|0
1651754960000|2022-05-05 12:49:20|225.55|223.15|225.67|223.27|225.67|223.27|225.5|223.1|0
1651754970000|2022-05-05 12:49:30|225.78|223.38|226.01|223.61|226.12|223.72|225.78|223.38|0
1651754980000|2022-05-05 12:49:40|225.9|223.5|226.18|223.78|226.18|223.78|225.9|223.5|0
1651754990000|2022-05-05 12:49:50|226.24|223.84|226.35|223.95|226.35|223.95|226.24|223.84|0
1651755000000|2022-05-05 12:50:00|226.24|223.84|226.35|223.95|226.35|223.95|226.24|223.84|0
1651755010000|2022-05-05 12:50:10|226.3|223.9|226.7|224.3|226.7|224.3|226.3|223.9|0
1651755020000|2022-05-05 12:50:20|226.81|224.41|226.58|224.18|226.81|224.41|226.58|224.18|0
1651755030000|2022-05-05 12:50:30|226.47|224.07|226.24|223.84|226.47|224.07|226.24|223.84|0
1651755040000|2022-05-05 12:50:40|226.12|223.72|226.24|223.84|226.24|223.84|226.12|223.72|0
1651755050000|2022-05-05 12:50:50|226.35|223.95|226.24|223.84|226.35|223.95|226.24|223.84|0
1651755060000|2022-05-05 12:51:00|226.12|223.72|226.01|223.61|226.12|223.72|226.01|223.61|0
1651755070000|2022-05-05 12:51:10|226.12|223.72|226.35|223.95|226.35|223.95|226.12|223.72|0
1651755080000|2022-05-05 12:51:20|226.58|224.18|226.7|224.3|226.7|224.3|226.58|224.18|0
1651755090000|2022-05-05 12:51:30|226.76|224.36|227.16|224.76|227.16|224.76|226.76|224.36|0
1651755100000|2022-05-05 12:51:40|227.33|224.93|227.27|224.87|227.5|225.1|227.27|224.87|0
1651755120000|2022-05-05 12:52:00|227.16|224.76|227.27|224.87|227.27|224.87|227.16|224.76|0
1651755130000|2022-05-05 12:52:10|227.39|224.99|227.39|224.99|227.39|224.99|227.39|224.99|0
1651755140000|2022-05-05 12:52:20|227.5|225.1|227.27|224.87|227.5|225.1|227.27|224.87|0
1651755150000|2022-05-05 12:52:30|227.16|224.76|227.27|224.87|227.27|224.87|226.93|224.53|0
1651755160000|2022-05-05 12:52:40|227.16|224.76|227.16|224.76|227.16|224.76|227.16|224.76|0
1651755170000|2022-05-05 12:52:50|227.04|224.64|227.04|224.64|227.04|224.64|226.93|224.53|0
1651755180000|2022-05-05 12:53:00|226.7|224.3|226.7|224.3|226.81|224.41|226.7|224.3|0
1651755190000|2022-05-05 12:53:10|226.76|224.36|226.7|224.3|226.93|224.53|226.7|224.3|0
1651755200000|2022-05-05 12:53:20|226.81|224.41|226.58|224.18|226.81|224.41|226.58|224.18|0
1651755210000|2022-05-05 12:53:30|226.7|224.3|226.35|223.95|226.7|224.3|226.35|223.95|0
1651755220000|2022-05-05 12:53:40|226.7|224.3|226.7|224.3|226.7|224.3|226.7|224.3|0
1651755230000|2022-05-05 12:53:50|226.58|224.18|226.58|224.18|226.64|224.24|226.58|224.18|0
1651755240000|2022-05-05 12:54:00|226.64|224.24|226.69|224.29|226.69|224.29|226.64|224.24|0
1651755250000|2022-05-05 12:54:10|226.58|224.18|226.81|224.41|226.81|224.41|226.58|224.18|0
1651755260000|2022-05-05 12:54:20|226.87|224.47|226.81|224.41|226.92|224.52|226.81|224.41|0
1651755270000|2022-05-05 12:54:30|226.92|224.52|226.81|224.41|226.92|224.52|226.81|224.41|0
1651755280000|2022-05-05 12:54:40|226.69|224.29|226.81|224.41|226.81|224.41|226.69|224.29|0
1651755290000|2022-05-05 12:54:50|226.69|224.29|226.81|224.41|226.81|224.41|226.69|224.29|0
1651755300000|2022-05-05 12:55:00|226.92|224.52|226.69|224.29|226.92|224.52|226.69|224.29|0
1651755310000|2022-05-05 12:55:10|226.81|224.41|226.69|224.29|226.92|224.52|226.69|224.29|0
1651755320000|2022-05-05 12:55:20|226.46|224.06|226.64|224.24|226.64|224.24|226.46|224.06|0
1651755330000|2022-05-05 12:55:30|226.46|224.06|226.58|224.18|226.58|224.18|226.46|224.06|0
1651755340000|2022-05-05 12:55:40|226.69|224.29|226.58|224.18|226.69|224.29|226.58|224.18|0
1651755350000|2022-05-05 12:55:50|226.64|224.24|226.69|224.29|226.69|224.29|226.64|224.24|0
1651755360000|2022-05-05 12:56:00|226.46|224.06|226.69|224.29|226.69|224.29|226.35|223.95|0
1651755370000|2022-05-05 12:56:10|226.64|224.24|226.23|223.83|226.64|224.24|226.23|223.83|0
1651755380000|2022-05-05 12:56:20|226.01|223.61|225.95|223.55|226.01|223.61|225.95|223.55|0
1651755390000|2022-05-05 12:56:30|226.01|223.61|226.46|224.06|226.46|224.06|226.01|223.61|0
1651755400000|2022-05-05 12:56:40|226.58|224.18|226.69|224.29|226.69|224.29|226.58|224.18|0
1651755410000|2022-05-05 12:56:50|226.81|224.41|226.81|224.41|227.04|224.64|226.81|224.41|0
1651755420000|2022-05-05 12:57:00|226.87|224.47|226.92|224.52|226.98|224.58|226.81|224.41|0
1651755430000|2022-05-05 12:57:10|226.98|224.58|226.92|224.52|226.98|224.58|226.92|224.52|0
1651755440000|2022-05-05 12:57:20|227.04|224.64|226.92|224.52|227.04|224.64|226.81|224.41|0
1651755450000|2022-05-05 12:57:30|226.81|224.41|226.81|224.41|226.81|224.41|226.69|224.29|0
1651755460000|2022-05-05 12:57:40|226.87|224.47|226.92|224.52|227.04|224.64|226.87|224.47|0
1651755470000|2022-05-05 12:57:50|227.04|224.64|227.04|224.64|227.04|224.64|227.04|224.64|0
1651755480000|2022-05-05 12:58:00|226.92|224.52|226.92|224.52|227.04|224.64|226.92|224.52|0
1651755490000|2022-05-05 12:58:10|227.04|224.64|227.15|224.75|227.15|224.75|227.04|224.64|0
1651755500000|2022-05-05 12:58:20|227.27|224.87|227.15|224.75|227.27|224.87|227.15|224.75|0
1651755510000|2022-05-05 12:58:30|227.27|224.87|227.38|224.98|227.38|224.98|227.27|224.87|0
1651755520000|2022-05-05 12:58:40|227.27|224.87|227.38|224.98|227.38|224.98|227.27|224.87|0
1651755530000|2022-05-05 12:58:50|227.27|224.87|227.27|224.87|227.27|224.87|227.27|224.87|0
1651755550000|2022-05-05 12:59:10|227.38|224.98|227.27|224.87|227.38|224.98|227.27|224.87|0
1651755560000|2022-05-05 12:59:20|227.04|224.64|227.27|224.87|227.27|224.87|227.04|224.64|0
1651755570000|2022-05-05 12:59:30|227.15|224.75|227.38|224.98|227.38|224.98|227.15|224.75|0
1651755580000|2022-05-05 12:59:40|227.5|225.1|227.5|225.1|227.61|225.21|227.5|225.1|0
1651755600000|2022-05-05 13:00:00|227.38|224.98|227.73|225.33|227.73|225.33|227.38|224.98|0
1651755610000|2022-05-05 13:00:10|228.3|225.9|228.3|225.9|228.3|225.9|228.19|225.79|0
1651755620000|2022-05-05 13:00:20|228.42|226.02|228.3|225.9|228.42|226.02|228.3|225.9|0
1651755630000|2022-05-05 13:00:30|228.19|225.79|228.19|225.79|228.19|225.79|228.19|225.79|0
1651755640000|2022-05-05 13:00:40|228.07|225.67|227.96|225.56|228.07|225.67|227.96|225.56|0
1651755650000|2022-05-05 13:00:50|228.19|225.79|228.42|226.02|228.53|226.13|228.19|225.79|0
1651755660000|2022-05-05 13:01:00|228.3|225.9|228.3|225.9|228.3|225.9|228.3|225.9|0
1651755670000|2022-05-05 13:01:10|228.42|226.02|228.3|225.9|228.42|226.02|228.3|225.9|0
1651755680000|2022-05-05 13:01:20|228.53|226.13|228.42|226.02|228.53|226.13|228.42|226.02|0
1651755690000|2022-05-05 13:01:30|228.3|225.9|228.3|225.9|228.3|225.9|228.3|225.9|0
1651755700000|2022-05-05 13:01:40|228.53|226.13|228.65|226.25|228.65|226.25|228.53|226.13|0
1651755710000|2022-05-05 13:01:50|228.53|226.13|228.3|225.9|228.53|226.13|228.3|225.9|0
1651755720000|2022-05-05 13:02:00|228.53|226.13|228.3|225.9|228.53|226.13|228.3|225.9|0
1651755730000|2022-05-05 13:02:10|228.42|226.02|228.48|226.08|228.53|226.13|228.42|226.02|0
1651755740000|2022-05-05 13:02:20|228.3|225.9|228.3|225.9|228.3|225.9|228.3|225.9|0
1651755760000|2022-05-05 13:02:40|228.42|226.02|228.53|226.13|228.53|226.13|228.42|226.02|0
1651755770000|2022-05-05 13:02:50|228.42|226.02|228.42|226.02|228.53|226.13|228.42|226.02|0
1651755780000|2022-05-05 13:03:00|228.53|226.13|228.65|226.25|228.65|226.25|228.48|226.08|0
1651755790000|2022-05-05 13:03:10|228.76|226.36|228.88|226.48|228.88|226.48|228.76|226.36|0
1651755800000|2022-05-05 13:03:20|229.46|227.06|229.69|227.29|229.69|227.29|229.46|227.06|0
1651755810000|2022-05-05 13:03:30|229.8|227.4|229.8|227.4|229.8|227.4|229.8|227.4|0
1651755820000|2022-05-05 13:03:40|230.04|227.64|229.8|227.4|230.04|227.64|229.69|227.29|0
1651755830000|2022-05-05 13:03:50|229.92|227.52|230.04|227.64|230.04|227.64|229.92|227.52|0
1651755840000|2022-05-05 13:04:00|229.8|227.4|230.15|227.75|230.15|227.75|229.8|227.4|0
1651755850000|2022-05-05 13:04:10|230.04|227.64|230.27|227.87|230.27|227.87|230.04|227.64|0
1651755860000|2022-05-05 13:04:20|230.62|228.22|230.73|228.33|230.85|228.45|230.62|228.22|0
1651755870000|2022-05-05 13:04:30|230.85|228.45|231.66|229.26|231.78|229.38|230.85|228.45|0
1651755880000|2022-05-05 13:04:40|231.55|229.15|230.96|228.56|231.55|229.15|230.96|228.56|0
1651755890000|2022-05-05 13:04:50|231.08|228.68|231.02|228.62|231.08|228.68|230.96|228.56|0
1651755900000|2022-05-05 13:05:00|231.2|228.8|231.14|228.74|231.2|228.8|231.08|228.68|0
1651755910000|2022-05-05 13:05:10|231.2|228.8|231.31|228.91|231.43|229.03|231.2|228.8|0
1651755920000|2022-05-05 13:05:20|231.2|228.8|231.43|229.03|231.43|229.03|231.2|228.8|0
1651755930000|2022-05-05 13:05:30|231.55|229.15|231.31|228.91|231.55|229.15|231.31|228.91|0
1651755940000|2022-05-05 13:05:40|230.96|228.56|231.2|228.8|231.2|228.8|230.96|228.56|0
1651755950000|2022-05-05 13:05:50|231.08|228.68|231.08|228.68|231.08|228.68|231.08|228.68|0
1651755960000|2022-05-05 13:06:00|231.02|228.62|231.08|228.68|231.08|228.68|231.02|228.62|0
1651755970000|2022-05-05 13:06:10|230.96|228.56|231.2|228.8|231.2|228.8|230.96|228.56|0
1651755980000|2022-05-05 13:06:20|231.31|228.91|231.31|228.91|231.37|228.97|231.31|228.91|0
1651755990000|2022-05-05 13:06:30|231.2|228.8|230.85|228.45|231.2|228.8|230.85|228.45|0
1651756000000|2022-05-05 13:06:40|230.73|228.33|230.73|228.33|230.73|228.33|230.61|228.21|0
1651756010000|2022-05-05 13:06:50|230.61|228.21|230.38|227.98|230.61|228.21|230.27|227.87|0
1651756020000|2022-05-05 13:07:00|230.44|228.04|230.61|228.21|230.73|228.33|230.44|228.04|0
1651756030000|2022-05-05 13:07:10|230.85|228.45|230.73|228.33|230.85|228.45|230.73|228.33|0
1651756040000|2022-05-05 13:07:20|230.79|228.39|230.61|228.21|230.79|228.39|230.61|228.21|0
1651756050000|2022-05-05 13:07:30|230.5|228.1|230.73|228.33|230.73|228.33|230.5|228.1|0
1651756060000|2022-05-05 13:07:40|230.61|228.21|230.5|228.1|230.61|228.21|230.5|228.1|0
1651756070000|2022-05-05 13:07:50|230.56|228.16|230.96|228.56|230.96|228.56|230.56|228.16|0
1651756080000|2022-05-05 13:08:00|231.02|228.62|231.31|228.91|231.31|228.91|231.02|228.62|0
1651756090000|2022-05-05 13:08:10|231.54|229.14|230.85|228.45|232.45|230.05|230.85|228.45|0
1651756100000|2022-05-05 13:08:20|230.68|228.28|230.56|228.16|230.68|228.28|230.44|228.04|0
1651756110000|2022-05-05 13:08:30|231.7|229.3|231.53|229.13|231.7|229.3|231.53|229.13|0
1651756120000|2022-05-05 13:08:40|231.58|229.18|231.58|229.18|231.7|229.3|231.58|229.18|0
1651756130000|2022-05-05 13:08:50|231.47|229.07|231.53|229.13|231.53|229.13|231.47|229.07|0
1651756140000|2022-05-05 13:09:00|231.47|229.07|231.7|229.3|231.7|229.3|231.47|229.07|0
1651756150000|2022-05-05 13:09:10|231.58|229.18|231.7|229.3|231.7|229.3|231.58|229.18|0
1651756160000|2022-05-05 13:09:20|231.58|229.18|231.58|229.18|231.7|229.3|231.58|229.18|0
1651756170000|2022-05-05 13:09:30|231.35|228.95|231.47|229.07|231.47|229.07|231.35|228.95|0
1651756180000|2022-05-05 13:09:40|231.41|229.01|231.24|228.84|231.41|229.01|231.24|228.84|0
1651756190000|2022-05-05 13:09:50|231.35|228.95|231.41|229.01|231.47|229.07|231.35|228.95|0
1651756200000|2022-05-05 13:10:00|231.35|228.95|231.35|228.95|231.35|228.95|231.35|228.95|0
1651756210000|2022-05-05 13:10:10|231.47|229.07|231.47|229.07|231.47|229.07|231.47|229.07|0
1651756220000|2022-05-05 13:10:20|231.41|229.01|231.35|228.95|231.47|229.07|231.35|228.95|0
1651756230000|2022-05-05 13:10:30|231.23|228.83|231.35|228.95|231.35|228.95|231.23|228.83|0
1651756250000|2022-05-05 13:10:50|231.23|228.83|231.47|229.07|231.47|229.07|231.23|228.83|0
1651756260000|2022-05-05 13:11:00|231.35|228.95|231.23|228.83|231.35|228.95|231.12|228.72|0
1651756270000|2022-05-05 13:11:10|231.35|228.95|231.47|229.07|231.47|229.07|231.35|228.95|0
1651756280000|2022-05-05 13:11:20|231.35|228.95|231.7|229.3|231.7|229.3|231.35|228.95|0
1651756290000|2022-05-05 13:11:30|231.82|229.42|231.7|229.3|231.82|229.42|231.58|229.18|0
1651756300000|2022-05-05 13:11:40|231.82|229.42|231.82|229.42|231.82|229.42|231.7|229.3|0
1651756310000|2022-05-05 13:11:50|232.05|229.65|232.05|229.65|232.16|229.76|232.05|229.65|0
1651756320000|2022-05-05 13:12:00|231.82|229.42|231.7|229.3|231.93|229.53|231.7|229.3|0
1651756330000|2022-05-05 13:12:10|231.47|229.07|231.35|228.95|231.58|229.18|231.35|228.95|0
1651756340000|2022-05-05 13:12:20|231.12|228.72|231.41|229.01|231.41|229.01|231.12|228.72|0
1651756350000|2022-05-05 13:12:30|231.47|229.07|231.47|229.07|231.47|229.07|231.47|229.07|0
1651756360000|2022-05-05 13:12:40|231.23|228.83|231.23|228.83|231.23|228.83|231.23|228.83|0
1651756370000|2022-05-05 13:12:50|231.12|228.72|231.35|228.95|231.35|228.95|231.12|228.72|0
1651756380000|2022-05-05 13:13:00|231.64|229.24|231.93|229.53|231.93|229.53|231.64|229.24|0
1651756390000|2022-05-05 13:13:10|231.81|229.41|232.05|229.65|232.05|229.65|231.81|229.41|0
1651756410000|2022-05-05 13:13:30|232.16|229.76|232.16|229.76|232.16|229.76|232.05|229.65|0
1651756420000|2022-05-05 13:13:40|232.28|229.88|232.4|230|232.4|230|232.28|229.88|0
1651756430000|2022-05-05 13:13:50|232.28|229.88|232.4|230|232.51|230.11|232.28|229.88|0
1651756440000|2022-05-05 13:14:00|232.16|229.76|231.93|229.53|232.16|229.76|231.93|229.53|0
1651756450000|2022-05-05 13:14:10|231.81|229.41|231.93|229.53|231.93|229.53|231.81|229.41|0
1651756460000|2022-05-05 13:14:20|231.81|229.41|231.81|229.41|231.81|229.41|231.81|229.41|0
1651756470000|2022-05-05 13:14:30|231.64|229.24|231.46|229.06|231.64|229.24|231.46|229.06|0
1651756480000|2022-05-05 13:14:40|231.35|228.95|231.23|228.83|231.35|228.95|231.23|228.83|0
1651756490000|2022-05-05 13:14:50|231.12|228.72|231|228.6|231.12|228.72|231|228.6|0
1651756500000|2022-05-05 13:15:00|230.88|228.48|230.77|228.37|230.88|228.48|230.77|228.37|0
1651756510000|2022-05-05 13:15:10|230.65|228.25|230.54|228.14|230.65|228.25|230.36|227.96|0
1651756520000|2022-05-05 13:15:20|230.65|228.25|230.65|228.25|230.77|228.37|230.65|228.25|0
1651756530000|2022-05-05 13:15:30|230.6|228.2|230.42|228.02|230.65|228.25|230.42|228.02|0
1651756540000|2022-05-05 13:15:40|230.54|228.14|230.54|228.14|230.54|228.14|230.48|228.08|0
1651756550000|2022-05-05 13:15:50|230.42|228.02|230.19|227.79|230.42|228.02|230.19|227.79|0
1651756560000|2022-05-05 13:16:00|230.07|227.67|230.19|227.79|230.19|227.79|229.96|227.56|0
1651756570000|2022-05-05 13:16:10|230.07|227.67|230.19|227.79|230.19|227.79|230.07|227.67|0
1651756580000|2022-05-05 13:16:20|230.42|228.02|230.42|228.02|230.42|228.02|230.36|227.96|0
1651756590000|2022-05-05 13:16:30|230.36|227.96|230.77|228.37|230.77|228.37|230.3|227.9|0
1651756600000|2022-05-05 13:16:40|230.88|228.48|230.88|228.48|231|228.6|230.88|228.48|0
1651756610000|2022-05-05 13:16:50|231|228.6|231|228.6|231.11|228.71|231|228.6|0
1651756620000|2022-05-05 13:17:00|230.88|228.48|230.77|228.37|230.88|228.48|230.77|228.37|0
1651756630000|2022-05-05 13:17:10|231.11|228.71|231.35|228.95|231.35|228.95|231.11|228.71|0
1651756640000|2022-05-05 13:17:20|231.46|229.06|231.58|229.18|231.58|229.18|231.46|229.06|0
1651756650000|2022-05-05 13:17:30|231.7|229.3|231.93|229.53|231.93|229.53|231.7|229.3|0
1651756660000|2022-05-05 13:17:40|232.16|229.76|232.16|229.76|232.16|229.76|232.16|229.76|0
1651756670000|2022-05-05 13:17:50|231.93|229.53|231.7|229.3|231.93|229.53|231.7|229.3|0
1651756680000|2022-05-05 13:18:00|231.76|229.36|231.35|228.95|231.76|229.36|231.35|228.95|0
1651756690000|2022-05-05 13:18:10|231.11|228.71|231.23|228.83|231.35|228.95|231.11|228.71|0
1651756700000|2022-05-05 13:18:20|231.11|228.71|231.11|228.71|231.11|228.71|231|228.6|0
1651756710000|2022-05-05 13:18:30|231.23|228.83|231.93|229.53|231.93|229.53|231.23|228.83|0
1651756720000|2022-05-05 13:18:40|232.04|229.64|232.28|229.88|232.28|229.88|232.04|229.64|0
1651756730000|2022-05-05 13:18:50|232.16|229.76|232.04|229.64|232.16|229.76|232.04|229.64|0
1651756740000|2022-05-05 13:19:00|232.28|229.88|232.39|229.99|232.51|230.11|232.28|229.88|0
1651756750000|2022-05-05 13:19:10|232.51|230.11|232.74|230.34|232.74|230.34|232.51|230.11|0
1651756760000|2022-05-05 13:19:20|232.63|230.23|232.63|230.23|232.86|230.46|232.63|230.23|0
1651756770000|2022-05-05 13:19:30|232.74|230.34|233.04|230.64|233.04|230.64|232.74|230.34|0
1651756780000|2022-05-05 13:19:40|232.98|230.58|232.86|230.46|232.98|230.58|232.86|230.46|0
1651756790000|2022-05-05 13:19:50|232.74|230.34|232.69|230.29|232.74|230.34|232.63|230.23|0
1651756800000|2022-05-05 13:20:00|232.51|230.11|232.86|230.46|232.86|230.46|232.51|230.11|0
1651756810000|2022-05-05 13:20:10|232.63|230.23|232.51|230.11|232.63|230.23|232.39|229.99|0
1651756820000|2022-05-05 13:20:20|232.28|229.88|232.1|229.7|232.28|229.88|232.1|229.7|0
1651756830000|2022-05-05 13:20:30|232.16|229.76|232.16|229.76|232.28|229.88|232.16|229.76|0
1651756840000|2022-05-05 13:20:40|232.04|229.64|231.99|229.59|232.04|229.64|231.99|229.59|0
1651756850000|2022-05-05 13:20:50|232.04|229.64|231.93|229.53|232.04|229.64|231.81|229.41|0
1651756860000|2022-05-05 13:21:00|232.16|229.76|232.39|229.99|232.39|229.99|232.16|229.76|0
1651756870000|2022-05-05 13:21:10|232.28|229.88|231.93|229.53|232.28|229.88|231.93|229.53|0
1651756880000|2022-05-05 13:21:20|231.81|229.41|231.46|229.06|231.81|229.41|231.46|229.06|0
1651756890000|2022-05-05 13:21:30|231.29|228.89|231.46|229.06|231.46|229.06|231.23|228.83|0
1651756900000|2022-05-05 13:21:40|231.34|228.94|231.81|229.41|231.81|229.41|231.34|228.94|0
1651756910000|2022-05-05 13:21:50|231.58|229.18|231.46|229.06|231.58|229.18|231.46|229.06|0
1651756920000|2022-05-05 13:22:00|231.52|229.12|231.23|228.83|231.52|229.12|231.23|228.83|0
1651756930000|2022-05-05 13:22:10|231.11|228.71|231.11|228.71|231.11|228.71|231.11|228.71|0
1651756940000|2022-05-05 13:22:20|231.17|228.77|231.23|228.83|231.23|228.83|231.11|228.71|0
1651756950000|2022-05-05 13:22:30|231.06|228.66|231.11|228.71|231.11|228.71|231|228.6|0
1651756960000|2022-05-05 13:22:40|231|228.6|230.88|228.48|231|228.6|230.88|228.48|0
1651756970000|2022-05-05 13:22:50|231.23|228.83|231.52|229.12|231.58|229.18|231.23|228.83|0
1651756980000|2022-05-05 13:23:00|231.75|229.35|231.81|229.41|231.81|229.41|231.69|229.29|0
1651756990000|2022-05-05 13:23:10|231.75|229.35|231.81|229.41|231.92|229.52|231.75|229.35|0
1651757000000|2022-05-05 13:23:20|231.75|229.35|232.04|229.64|232.1|229.7|231.75|229.35|0
1651757010000|2022-05-05 13:23:30|231.99|229.59|232.04|229.64|232.04|229.64|231.99|229.59|0
1651757020000|2022-05-05 13:23:40|232.16|229.76|231.92|229.52|232.16|229.76|231.81|229.41|0
1651757030000|2022-05-05 13:23:50|231.81|229.41|232.04|229.64|232.04|229.64|231.81|229.41|0
1651757040000|2022-05-05 13:24:00|231.81|229.41|231.46|229.06|231.81|229.41|231.46|229.06|0
1651757050000|2022-05-05 13:24:10|231.58|229.18|231.34|228.94|231.69|229.29|231.34|228.94|0
1651757060000|2022-05-05 13:24:20|231.29|228.89|231.57|229.17|231.57|229.17|231.29|228.89|0
1651757070000|2022-05-05 13:24:30|231.46|229.06|231.23|228.83|231.46|229.06|231.23|228.83|0
1651757080000|2022-05-05 13:24:40|231.34|228.94|231.23|228.83|231.34|228.94|231.23|228.83|0
1651757090000|2022-05-05 13:24:50|231.11|228.71|232.51|230.11|232.51|230.11|231.11|228.71|0
1651757100000|2022-05-05 13:25:00|232.62|230.22|232.86|230.46|232.86|230.46|232.62|230.22|0
1651757110000|2022-05-05 13:25:10|232.62|230.22|232.74|230.34|232.74|230.34|232.62|230.22|0
1651757120000|2022-05-05 13:25:20|232.68|230.28|232.62|230.22|232.74|230.34|232.62|230.22|0
1651757130000|2022-05-05 13:25:30|232.74|230.34|233.09|230.69|233.09|230.69|232.74|230.34|0
1651757140000|2022-05-05 13:25:40|232.97|230.57|233.32|230.92|233.32|230.92|232.97|230.57|0
1651757150000|2022-05-05 13:25:50|233.44|231.04|233.44|231.04|233.44|231.04|233.44|231.04|0
1651757160000|2022-05-05 13:26:00|233.32|230.92|233.32|230.92|233.32|230.92|233.32|230.92|0
1651757170000|2022-05-05 13:26:10|233.21|230.81|233.09|230.69|233.44|231.04|233.09|230.69|0
1651757180000|2022-05-05 13:26:20|233.21|230.81|233.44|231.04|233.44|231.04|233.21|230.81|0
1651757190000|2022-05-05 13:26:30|233.32|230.92|233.32|230.92|233.44|231.04|233.32|230.92|0
1651757200000|2022-05-05 13:26:40|233.44|231.04|233.67|231.27|233.67|231.27|233.44|231.04|0
1651757210000|2022-05-05 13:26:50|233.56|231.16|233.67|231.27|233.67|231.27|233.56|231.16|0
1651757220000|2022-05-05 13:27:00|233.56|231.16|233.32|230.92|233.56|231.16|233.32|230.92|0
1651757230000|2022-05-05 13:27:10|233.21|230.81|232.74|230.34|233.21|230.81|232.74|230.34|0
1651757240000|2022-05-05 13:27:20|232.62|230.22|232.62|230.22|232.62|230.22|232.62|230.22|0
1651757250000|2022-05-05 13:27:30|232.85|230.45|232.85|230.45|232.92|230.52|232.8|230.4|0
1651757260000|2022-05-05 13:27:40|232.97|230.57|233.44|231.04|233.44|231.04|232.97|230.57|0
1651757270000|2022-05-05 13:27:50|233.56|231.16|233.67|231.27|233.73|231.33|233.56|231.16|0
1651757280000|2022-05-05 13:28:00|233.91|231.51|234.02|231.62|234.14|231.74|233.91|231.51|0
1651757290000|2022-05-05 13:28:10|233.79|231.39|233.91|231.51|233.91|231.51|233.79|231.39|0
1651757300000|2022-05-05 13:28:20|233.56|231.16|234.02|231.62|234.02|231.62|233.56|231.16|0
1651757310000|2022-05-05 13:28:30|234.14|231.74|234.02|231.62|234.14|231.74|233.91|231.51|0
1651757320000|2022-05-05 13:28:40|233.91|231.51|233.56|231.16|233.91|231.51|233.56|231.16|0
1651757330000|2022-05-05 13:28:50|233.67|231.27|233.67|231.27|233.67|231.27|233.67|231.27|0
1651757340000|2022-05-05 13:29:00|233.79|231.39|234.02|231.62|234.02|231.62|233.79|231.39|0
1651757350000|2022-05-05 13:29:10|233.91|231.51|233.79|231.39|234.02|231.62|233.79|231.39|0
1651757360000|2022-05-05 13:29:20|233.85|231.45|233.91|231.51|233.91|231.51|233.79|231.39|0
1651757370000|2022-05-05 13:29:30|233.79|231.39|233.91|231.51|233.91|231.51|233.67|231.27|0
1651757380000|2022-05-05 13:29:40|234.02|231.62|234.26|231.86|234.26|231.86|234.02|231.62|0
1651757390000|2022-05-05 13:29:50|234.02|231.62|234.37|231.97|234.37|231.97|234.02|231.62|0
1651757400000|2022-05-05 13:30:00|234.49|232.09|233.91|231.51|234.61|232.21|233.91|231.51|0
1651757410000|2022-05-05 13:30:10|234.26|231.86|234.49|232.09|234.49|232.09|234.02|231.62|0
1651757420000|2022-05-05 13:30:20|235.55|233.15|234.49|232.09|235.55|233.15|234.49|232.09|0
1651757430000|2022-05-05 13:30:30|234.96|232.56|236.14|233.74|236.14|233.74|234.73|232.33|0
1651757440000|2022-05-05 13:30:40|235.2|232.8|235.43|233.03|235.67|233.27|235.2|232.8|0
1651757450000|2022-05-05 13:30:50|235.2|232.8|234.96|232.56|235.43|233.03|234.73|232.33|0
1651757460000|2022-05-05 13:31:00|235.08|232.68|235.2|232.8|235.2|232.8|234.73|232.33|0
1651757470000|2022-05-05 13:31:10|234.73|232.33|235.2|232.8|235.2|232.8|234.73|232.33|0
1651757480000|2022-05-05 13:31:20|234.84|232.44|236.14|233.74|236.14|233.74|234.84|232.44|0
1651757490000|2022-05-05 13:31:30|235.9|233.5|236.26|233.86|236.32|233.92|235.9|233.5|0
1651757500000|2022-05-05 13:31:40|236.44|234.04|236.49|234.09|236.96|234.56|236.44|234.04|0
1651757510000|2022-05-05 13:31:50|236.61|234.21|236.02|233.62|236.85|234.45|236.02|233.62|0
1651757520000|2022-05-05 13:32:00|236.37|233.97|236.85|234.45|236.96|234.56|236.37|233.97|0
1651757530000|2022-05-05 13:32:10|236.96|234.56|237.44|235.04|237.44|235.04|236.32|233.92|0
1651757540000|2022-05-05 13:32:20|237.2|234.8|236.96|234.56|237.2|234.8|236.96|234.56|0
1651757550000|2022-05-05 13:32:30|236.85|234.45|236.96|234.56|236.96|234.56|236.85|234.45|0
1651757560000|2022-05-05 13:32:40|236.73|234.33|237.56|235.16|237.56|235.16|236.73|234.33|0
1651757570000|2022-05-05 13:32:50|238.5|236.1|238.39|235.99|238.5|236.1|238.27|235.87|0
1651757580000|2022-05-05 13:33:00|238.98|236.58|239.34|236.94|239.57|237.17|238.98|236.58|0
1651757590000|2022-05-05 13:33:10|238.98|236.58|238.62|236.22|239.1|236.7|238.62|236.22|0
1651757600000|2022-05-05 13:33:20|238.27|235.87|239.1|236.7|239.1|236.7|238.27|235.87|0
1651757610000|2022-05-05 13:33:30|238.62|236.22|238.62|236.22|238.86|236.46|238.62|236.22|0
1651757620000|2022-05-05 13:33:40|238.74|236.34|237.91|235.51|238.74|236.34|237.91|235.51|0
1651757630000|2022-05-05 13:33:50|237.55|235.15|237.55|235.15|237.91|235.51|237.55|235.15|0
1651757640000|2022-05-05 13:34:00|238.09|235.69|237.79|235.39|238.09|235.69|237.79|235.39|0
1651757650000|2022-05-05 13:34:10|237.67|235.27|237.67|235.27|237.91|235.51|237.67|235.27|0
1651757660000|2022-05-05 13:34:20|237.44|235.04|237.44|235.04|238.03|235.63|237.44|235.04|0
1651757670000|2022-05-05 13:34:30|237.26|234.86|238.5|236.1|238.5|236.1|237.26|234.86|0
1651757680000|2022-05-05 13:34:40|238.98|236.58|237.2|234.8|238.98|236.58|237.2|234.8|0
1651757690000|2022-05-05 13:34:50|237.67|235.27|237.55|235.15|237.67|235.27|237.38|234.98|0
1651757700000|2022-05-05 13:35:00|236.96|234.56|236.25|233.85|236.96|234.56|236.25|233.85|0
1651757710000|2022-05-05 13:35:10|236.79|234.39|235.43|233.03|236.79|234.39|235.43|233.03|0
1651757720000|2022-05-05 13:35:20|235.66|233.26|235.78|233.38|235.78|233.38|235.66|233.26|0
1651757730000|2022-05-05 13:35:30|235.9|233.5|235.9|233.5|235.9|233.5|235.55|233.15|0
1651757740000|2022-05-05 13:35:40|236.25|233.85|235.78|233.38|236.25|233.85|235.78|233.38|0
1651757750000|2022-05-05 13:35:50|235.9|233.5|236.02|233.62|236.02|233.62|235.61|233.21|0
1651757760000|2022-05-05 13:36:00|235.78|233.38|236.25|233.85|236.25|233.85|235.78|233.38|0
1651757770000|2022-05-05 13:36:10|236.37|233.97|236.08|233.68|236.37|233.97|236.08|233.68|0
1651757780000|2022-05-05 13:36:20|236.37|233.97|237.08|234.68|237.08|234.68|236.37|233.97|0
1651757790000|2022-05-05 13:36:30|236.96|234.56|236.9|234.5|237.08|234.68|236.9|234.5|0
1651757800000|2022-05-05 13:36:40|236.96|234.56|237.2|234.8|237.2|234.8|236.61|234.21|0
1651757810000|2022-05-05 13:36:50|237.97|235.57|237.43|235.03|238.03|235.63|237.43|235.03|0
1651757820000|2022-05-05 13:37:00|237.67|235.27|236.79|234.39|237.73|235.33|236.79|234.39|0
1651757830000|2022-05-05 13:37:10|236.72|234.32|236.49|234.09|236.84|234.44|236.49|234.09|0
1651757840000|2022-05-05 13:37:20|237.02|234.62|237.79|235.39|237.79|235.39|237.02|234.62|0
1651757850000|2022-05-05 13:37:30|237.32|234.92|237.55|235.15|237.55|235.15|237.26|234.86|0
1651757860000|2022-05-05 13:37:40|238.09|235.69|238.38|235.98|238.5|236.1|238.09|235.69|0
1651757870000|2022-05-05 13:37:50|238.74|236.34|238.5|236.1|238.74|236.34|238.5|236.1|0
1651757880000|2022-05-05 13:38:00|238.62|236.22|238.03|235.63|238.62|236.22|238.03|235.63|0
1651757890000|2022-05-05 13:38:10|238.38|235.98|237.32|234.92|238.38|235.98|237.32|234.92|0
1651757900000|2022-05-05 13:38:20|237.79|235.39|237.2|234.8|237.79|235.39|237.14|234.74|0
1651757910000|2022-05-05 13:38:30|237.08|234.68|237.08|234.68|237.2|234.8|237.08|234.68|0
1651757920000|2022-05-05 13:38:40|236.96|234.56|234.59|232.19|236.96|234.56|234.59|232.19|0
1651757930000|2022-05-05 13:38:50|236.08|233.68|237.38|234.98|237.38|234.98|235.91|233.51|0
1651757940000|2022-05-05 13:39:00|236.67|234.27|236.32|233.92|236.67|234.27|236.32|233.92|0
1651757950000|2022-05-05 13:39:10|235.96|233.56|236.91|234.51|236.91|234.51|235.85|233.45|0
1651757960000|2022-05-05 13:39:20|237.56|235.16|237.15|234.75|237.56|235.16|236.91|234.51|0
1651757970000|2022-05-05 13:39:30|237.03|234.63|236.79|234.39|237.03|234.63|236.79|234.39|0
1651757980000|2022-05-05 13:39:40|237.26|234.86|237.26|234.86|237.74|235.34|237.15|234.75|0
1651757990000|2022-05-05 13:39:50|237.15|234.75|236.79|234.39|237.15|234.75|236.62|234.22|0
1651758000000|2022-05-05 13:40:00|237.38|234.98|236.67|234.27|237.38|234.98|236.55|234.15|0
1651758010000|2022-05-05 13:40:10|236.62|234.22|235.79|233.39|236.62|234.22|235.79|233.39|0
1651758020000|2022-05-05 13:40:20|235.61|233.21|236.32|233.92|236.32|233.92|235.61|233.21|0
1651758030000|2022-05-05 13:40:30|236.2|233.8|235.61|233.21|236.2|233.8|235.61|233.21|0
1651758040000|2022-05-05 13:40:40|235.73|233.33|235.26|232.86|235.73|233.33|235.26|232.86|0
1651758050000|2022-05-05 13:40:50|235.49|233.09|236.32|233.92|236.32|233.92|235.49|233.09|0
1651758060000|2022-05-05 13:41:00|236.67|234.27|236.55|234.15|236.67|234.27|236.44|234.04|0
1651758070000|2022-05-05 13:41:10|235.73|233.33|235.49|233.09|235.73|233.33|235.26|232.86|0
1651758080000|2022-05-05 13:41:20|235.26|232.86|235.02|232.62|235.26|232.86|234.9|232.5|0
1651758090000|2022-05-05 13:41:30|234.67|232.27|233.73|231.33|234.67|232.27|233.73|231.33|0
1651758100000|2022-05-05 13:41:40|234.08|231.68|233.96|231.56|234.2|231.8|233.85|231.45|0
1651758110000|2022-05-05 13:41:50|234.2|231.8|235.02|232.62|235.02|232.62|234.2|231.8|0
1651758120000|2022-05-05 13:42:00|235.37|232.97|235.49|233.09|235.73|233.33|235.26|232.86|0
1651758130000|2022-05-05 13:42:10|235.73|233.33|235.49|233.09|236.08|233.68|235.49|233.09|0
1651758140000|2022-05-05 13:42:20|235.61|233.21|235.73|233.33|235.96|233.56|235.61|233.21|0
1651758150000|2022-05-05 13:42:30|235.96|233.56|236.08|233.68|236.32|233.92|235.96|233.56|0
1651758160000|2022-05-05 13:42:40|235.84|233.44|236.08|233.68|236.2|233.8|235.84|233.44|0
1651758170000|2022-05-05 13:42:50|236.32|233.92|236.55|234.15|236.67|234.27|236.32|233.92|0
1651758180000|2022-05-05 13:43:00|236.91|234.51|237.03|234.63|237.44|235.04|236.91|234.51|0
1651758190000|2022-05-05 13:43:10|237.62|235.22|237.62|235.22|237.62|235.22|237.03|234.63|0
1651758200000|2022-05-05 13:43:20|237.85|235.45|238.21|235.81|238.21|235.81|237.62|235.22|0
1651758210000|2022-05-05 13:43:30|238.69|236.29|238.57|236.17|238.75|236.35|238.57|236.17|0
1651758220000|2022-05-05 13:43:40|238.51|236.11|238.69|236.29|238.69|236.29|238.33|235.93|0
1651758230000|2022-05-05 13:43:50|238.57|236.17|239.16|236.76|239.16|236.76|238.57|236.17|0
1651758240000|2022-05-05 13:44:00|239.04|236.64|239.16|236.76|239.16|236.76|238.8|236.4|0
1651758250000|2022-05-05 13:44:10|239.4|237|240.36|237.96|240.95|238.55|239.4|237|0
1651758260000|2022-05-05 13:44:20|240.71|238.31|240.83|238.43|241.19|238.79|240.71|238.31|0
1651758270000|2022-05-05 13:44:30|241.19|238.79|241.55|239.15|241.55|239.15|241.19|238.79|0
1651758280000|2022-05-05 13:44:40|242.03|239.63|242.46|240.06|242.46|240.06|242.03|239.63|0
1651758290000|2022-05-05 13:44:50|242.51|240.11|242.27|239.87|242.51|240.11|242.15|239.75|0
1651758300000|2022-05-05 13:45:00|242.03|239.63|241.73|239.33|242.03|239.63|241.73|239.33|0
1651758310000|2022-05-05 13:45:10|241.97|239.57|242.51|240.11|242.51|240.11|241.97|239.57|0
1651758320000|2022-05-05 13:45:20|242.27|239.87|241.67|239.27|242.27|239.87|241.55|239.15|0
1651758330000|2022-05-05 13:45:30|242.39|239.99|241.55|239.15|242.39|239.99|241.55|239.15|0
1651758340000|2022-05-05 13:45:40|241.91|239.51|242.87|240.47|242.87|240.47|241.79|239.39|0
1651758350000|2022-05-05 13:45:50|242.99|240.59|243.24|240.84|243.24|240.84|242.99|240.59|0
1651758360000|2022-05-05 13:46:00|242.99|240.59|243.24|240.84|243.36|240.96|242.99|240.59|0
1651758370000|2022-05-05 13:46:10|243.6|241.2|244.08|241.68|244.08|241.68|243.6|241.2|0
1651758380000|2022-05-05 13:46:20|244.32|241.92|244.32|241.92|244.32|241.92|244.2|241.8|0
1651758390000|2022-05-05 13:46:30|244.68|242.28|244.99|242.59|244.99|242.59|244.68|242.28|0
1651758400000|2022-05-05 13:46:40|244.93|242.53|244.68|242.28|244.93|242.53|244.68|242.28|0
1651758410000|2022-05-05 13:46:50|244.44|242.04|243.96|241.56|244.44|242.04|243.96|241.56|0
1651758420000|2022-05-05 13:47:00|244.2|241.8|244.81|242.41|244.81|242.41|244.2|241.8|0
1651758430000|2022-05-05 13:47:10|244.56|242.16|244.68|242.28|244.68|242.28|244.56|242.16|0
1651758440000|2022-05-05 13:47:20|244.56|242.16|244.56|242.16|244.68|242.28|244.51|242.11|0
1651758450000|2022-05-05 13:47:30|244.2|241.8|243.84|241.44|244.2|241.8|243.6|241.2|0
1651758460000|2022-05-05 13:47:40|241.91|239.51|243.71|241.31|243.83|241.43|241.91|239.51|0
1651758470000|2022-05-05 13:47:50|243.83|241.43|243.95|241.55|243.95|241.55|243.59|241.19|0
1651758480000|2022-05-05 13:48:00|243.71|241.31|244.07|241.67|244.31|241.91|243.71|241.31|0
1651758490000|2022-05-05 13:48:10|243.95|241.55|244.68|242.28|244.68|242.28|243.95|241.55|0
1651758500000|2022-05-05 13:48:20|244.55|242.15|244.8|242.4|244.8|242.4|244.43|242.03|0
1651758510000|2022-05-05 13:48:30|244.43|242.03|244.8|242.4|244.8|242.4|244.43|242.03|0
1651758520000|2022-05-05 13:48:40|244.92|242.52|244.43|242.03|244.92|242.52|244.43|242.03|0
1651758530000|2022-05-05 13:48:50|243.77|241.37|243.71|241.31|243.95|241.55|243.71|241.31|0
1651758540000|2022-05-05 13:49:00|244.13|241.73|244.19|241.79|244.55|242.15|244.13|241.73|0
1651758550000|2022-05-05 13:49:10|244.43|242.03|244.55|242.15|244.55|242.15|244.19|241.79|0
1651758560000|2022-05-05 13:49:20|244.62|242.22|244.92|242.52|244.92|242.52|244.62|242.22|0
1651758570000|2022-05-05 13:49:30|244.8|242.4|245.52|243.12|245.52|243.12|244.8|242.4|0
1651758580000|2022-05-05 13:49:40|245.77|243.37|246.01|243.61|246.01|243.61|245.4|243|0
1651758590000|2022-05-05 13:49:50|245.64|243.24|245.77|243.37|245.77|243.37|245.64|243.24|0
1651758600000|2022-05-05 13:50:00|245.89|243.49|246.86|244.46|246.86|244.46|245.89|243.49|0
1651758610000|2022-05-05 13:50:10|246.74|244.34|246.01|243.61|246.74|244.34|246.01|243.61|0
1651758620000|2022-05-05 13:50:20|245.64|243.24|245.52|243.12|245.76|243.36|245.28|242.88|0
1651758630000|2022-05-05 13:50:30|245.4|243|245.04|242.64|245.4|243|245.04|242.64|0
1651758640000|2022-05-05 13:50:40|244.86|242.46|244.67|242.27|244.86|242.46|244.67|242.27|0
1651758650000|2022-05-05 13:50:50|244.31|241.91|244.79|242.39|244.79|242.39|244.31|241.91|0
1651758660000|2022-05-05 13:51:00|244.92|242.52|245.04|242.64|245.4|243|244.92|242.52|0
1651758670000|2022-05-05 13:51:10|244.67|242.27|244.19|241.79|244.79|242.39|244.19|241.79|0
1651758680000|2022-05-05 13:51:20|243.71|241.31|244.07|241.67|244.07|241.67|243.71|241.31|0
1651758690000|2022-05-05 13:51:30|244.13|241.73|244.19|241.79|244.49|242.09|244.13|241.73|0
1651758700000|2022-05-05 13:51:40|244.07|241.67|244.67|242.27|244.67|242.27|244.07|241.67|0
1651758710000|2022-05-05 13:51:50|244.79|242.39|244.19|241.79|244.79|242.39|244.19|241.79|0
1651758720000|2022-05-05 13:52:00|244.07|241.67|245.16|242.76|245.16|242.76|244.07|241.67|0
1651758730000|2022-05-05 13:52:10|245.64|243.24|245.52|243.12|245.64|243.24|245.28|242.88|0
1651758740000|2022-05-05 13:52:20|245.4|243|245.28|242.88|245.52|243.12|245.28|242.88|0
1651758750000|2022-05-05 13:52:30|245.4|243|245.4|243|245.52|243.12|245.4|243|0
1651758760000|2022-05-05 13:52:40|245.64|243.24|245.76|243.36|245.76|243.36|245.64|243.24|0
1651758770000|2022-05-05 13:52:50|245.4|243|244.55|242.15|245.4|243|244.43|242.03|0
1651758780000|2022-05-05 13:53:00|244.79|242.39|245.22|242.82|245.28|242.88|244.79|242.39|0
1651758790000|2022-05-05 13:53:10|245.28|242.88|245.52|243.12|245.52|243.12|245.16|242.76|0
1651758800000|2022-05-05 13:53:20|245.04|242.64|245.28|242.88|245.28|242.88|244.61|242.21|0
1651758810000|2022-05-05 13:53:30|245.16|242.76|245.4|243|245.4|243|244.91|242.51|0
1651758820000|2022-05-05 13:53:40|245.64|243.24|246.13|243.73|246.13|243.73|245.64|243.24|0
1651758830000|2022-05-05 13:53:50|246.25|243.85|246.74|244.34|246.74|244.34|246.25|243.85|0
1651758840000|2022-05-05 13:54:00|246.86|244.46|247.22|244.82|247.34|244.94|246.86|244.46|0
1651758850000|2022-05-05 13:54:10|246.98|244.58|245.76|243.36|246.98|244.58|245.76|243.36|0
1651758860000|2022-05-05 13:54:20|245.64|243.24|246.25|243.85|246.25|243.85|245.64|243.24|0
1651758870000|2022-05-05 13:54:30|246.86|244.46|246.86|244.46|246.86|244.46|246.61|244.21|0
1651758880000|2022-05-05 13:54:40|246.37|243.97|246.61|244.21|246.61|244.21|246.37|243.97|0
1651758890000|2022-05-05 13:54:50|246.73|244.33|246.49|244.09|246.86|244.46|246.49|244.09|0
1651758900000|2022-05-05 13:55:00|246.61|244.21|245.52|243.12|246.61|244.21|245.52|243.12|0
1651758910000|2022-05-05 13:55:10|245.16|242.76|246.13|243.73|246.13|243.73|245.16|242.76|0
1651758920000|2022-05-05 13:55:20|246|243.6|246.86|244.46|246.86|244.46|245.88|243.48|0
1651758930000|2022-05-05 13:55:30|246.98|244.58|247.16|244.76|247.16|244.76|246.73|244.33|0
1651758940000|2022-05-05 13:55:40|246.86|244.46|247.22|244.82|247.22|244.82|246.86|244.46|0
1651758950000|2022-05-05 13:55:50|247.71|245.31|248.2|245.8|248.2|245.8|247.71|245.31|0
1651758960000|2022-05-05 13:56:00|248.08|245.68|247.95|245.55|248.08|245.68|247.59|245.19|0
1651758970000|2022-05-05 13:56:10|248.14|245.74|248.69|246.29|248.69|246.29|248.14|245.74|0
1651758980000|2022-05-05 13:56:20|248.56|246.16|249.05|246.65|249.05|246.65|248.56|246.16|0
1651758990000|2022-05-05 13:56:30|248.81|246.41|248.81|246.41|248.81|246.41|248.69|246.29|0
1651759000000|2022-05-05 13:56:40|249.05|246.65|249.54|247.14|249.54|247.14|248.69|246.29|0
1651759010000|2022-05-05 13:56:50|249.91|247.51|249.05|246.65|249.91|247.51|249.05|246.65|0
1651759020000|2022-05-05 13:57:00|249.36|246.96|249.18|246.78|249.42|247.02|249.05|246.65|0
1651759030000|2022-05-05 13:57:10|249.05|246.65|249.79|247.39|249.79|247.39|249.05|246.65|0
1651759040000|2022-05-05 13:57:20|250.04|247.64|250.16|247.76|250.16|247.76|249.79|247.39|0
1651759050000|2022-05-05 13:57:30|250.28|247.88|250.22|247.82|250.28|247.88|250.16|247.76|0
1651759060000|2022-05-05 13:57:40|250.35|247.95|250.16|247.76|250.35|247.95|250.16|247.76|0
1651759070000|2022-05-05 13:57:50|250.4|248|249.67|247.27|250.4|248|249.67|247.27|0
1651759080000|2022-05-05 13:58:00|249.79|247.39|249.91|247.51|250.04|247.64|249.79|247.39|0
1651759090000|2022-05-05 13:58:10|249.79|247.39|249.3|246.9|249.79|247.39|249.3|246.9|0
1651759100000|2022-05-05 13:58:20|249.54|247.14|249.18|246.78|249.54|247.14|249.18|246.78|0
1651759110000|2022-05-05 13:58:30|249.3|246.9|249.05|246.65|249.3|246.9|248.81|246.41|0
1651759120000|2022-05-05 13:58:40|248.93|246.53|247.89|245.49|248.93|246.53|247.89|245.49|0
1651759130000|2022-05-05 13:58:50|248.07|245.67|248.07|245.67|248.07|245.67|247.83|245.43|0
1651759140000|2022-05-05 13:59:00|248.26|245.86|248.81|246.41|248.81|246.41|248.26|245.86|0
1651759150000|2022-05-05 13:59:10|248.99|246.59|248.81|246.41|248.99|246.59|248.69|246.29|0
1651759160000|2022-05-05 13:59:20|249.05|246.65|248.81|246.41|249.05|246.65|248.81|246.41|0
1651759170000|2022-05-05 13:59:30|248.32|245.92|247.83|245.43|248.32|245.92|247.77|245.37|0
1651759180000|2022-05-05 13:59:40|247.71|245.31|247.46|245.06|247.71|245.31|247.22|244.82|0
1651759190000|2022-05-05 13:59:50|247.83|245.43|248.32|245.92|248.32|245.92|247.83|245.43|0
1651759200000|2022-05-05 14:00:00|248.44|246.04|249.05|246.65|249.05|246.65|248.44|246.04|0
1651759210000|2022-05-05 14:00:10|248.81|246.41|249.17|246.77|249.17|246.77|248.81|246.41|0
1651759220000|2022-05-05 14:00:20|249.54|247.14|248.68|246.28|249.54|247.14|248.68|246.28|0
1651759230000|2022-05-05 14:00:30|248.32|245.92|248.56|246.16|248.56|246.16|248.32|245.92|0
1651759240000|2022-05-05 14:00:40|248.44|246.04|249.73|247.33|249.73|247.33|248.44|246.04|0
1651759250000|2022-05-05 14:00:50|249.91|247.51|251.02|248.62|251.14|248.74|249.91|247.51|0
1651759260000|2022-05-05 14:01:00|250.16|247.76|249.17|246.77|250.16|247.76|249.17|246.77|0
1651759270000|2022-05-05 14:01:10|249.05|246.65|250.16|247.76|250.16|247.76|249.05|246.65|0
1651759280000|2022-05-05 14:01:20|249.91|247.51|249.66|247.26|249.91|247.51|249.66|247.26|0
1651759290000|2022-05-05 14:01:30|249.91|247.51|249.91|247.51|250.03|247.63|249.85|247.45|0
1651759300000|2022-05-05 14:01:40|249.79|247.39|250.03|247.63|250.03|247.63|249.66|247.26|0
1651759310000|2022-05-05 14:01:50|249.91|247.51|250.28|247.88|250.28|247.88|249.91|247.51|0
1651759320000|2022-05-05 14:02:00|250.47|248.07|251.26|248.86|251.26|248.86|250.47|248.07|0
1651759330000|2022-05-05 14:02:10|250.89|248.49|251.76|249.36|251.76|249.36|250.89|248.49|0
1651759340000|2022-05-05 14:02:20|252|249.6|252|249.6|252|249.6|251.88|249.48|0
1651759350000|2022-05-05 14:02:30|252.13|249.73|252.38|249.98|252.38|249.98|251.88|249.48|0
1651759360000|2022-05-05 14:02:40|252.5|250.1|252.87|250.47|252.87|250.47|252.5|250.1|0
1651759370000|2022-05-05 14:02:50|252.75|250.35|253.24|250.84|253.24|250.84|252.75|250.35|0
1651759380000|2022-05-05 14:03:00|253.12|250.72|252.13|249.73|253.12|250.72|252.13|249.73|0
1651759390000|2022-05-05 14:03:10|252.25|249.85|252.62|250.22|252.62|250.22|252.25|249.85|0
1651759400000|2022-05-05 14:03:20|252.75|250.35|252.59|250.19|252.75|250.35|250.18|247.78|0
1651759410000|2022-05-05 14:03:30|252.84|250.44|252.71|250.31|252.84|250.44|252.71|250.31|0
1651759420000|2022-05-05 14:03:40|252.59|250.19|253.23|250.83|253.23|250.83|252.34|249.94|0
1651759430000|2022-05-05 14:03:50|253.48|251.08|252.99|250.59|253.61|251.21|252.99|250.59|0
1651759440000|2022-05-05 14:04:00|253.11|250.71|253.23|250.83|253.36|250.96|253.11|250.71|0
1651759450000|2022-05-05 14:04:10|253.48|251.08|253.61|251.21|253.61|251.21|253.48|251.08|0
1651759460000|2022-05-05 14:04:20|253.85|251.45|254.35|251.95|254.35|251.95|253.85|251.45|0
1651759470000|2022-05-05 14:04:30|254.97|252.57|255.47|253.07|255.59|253.19|254.97|252.57|0
1651759480000|2022-05-05 14:04:40|254.72|252.32|254.97|252.57|255.1|252.7|254.72|252.32|0
1651759490000|2022-05-05 14:04:50|254.85|252.45|255.34|252.94|255.34|252.94|254.85|252.45|0
1651759500000|2022-05-05 14:05:00|255.47|253.07|255.84|253.44|256.34|253.94|255.47|253.07|0
1651759510000|2022-05-05 14:05:10|256.22|253.82|257.47|255.07|257.47|255.07|256.22|253.82|0
1651759520000|2022-05-05 14:05:20|257.34|254.94|258.35|255.95|258.35|255.95|257.34|254.94|0
1651759530000|2022-05-05 14:05:30|258.47|256.07|258.72|256.32|258.72|256.32|258.35|255.95|0
1651759540000|2022-05-05 14:05:40|258.47|256.07|258.09|255.69|258.47|256.07|258.09|255.69|0
1651759550000|2022-05-05 14:05:50|256.84|254.44|256.59|254.19|256.84|254.44|256.59|254.19|0
1651759560000|2022-05-05 14:06:00|256.84|254.44|257.47|255.07|257.59|255.19|256.84|254.44|0
1651759570000|2022-05-05 14:06:10|256.72|254.32|256.59|254.19|256.72|254.32|256.22|253.82|0
1651759580000|2022-05-05 14:06:20|257.09|254.69|256.84|254.44|257.47|255.07|256.84|254.44|0
1651759590000|2022-05-05 14:06:30|256.59|254.19|256.09|253.69|256.59|254.19|256.09|253.69|0
1651759600000|2022-05-05 14:06:40|255.84|253.44|256.86|254.46|256.86|254.46|255.84|253.44|0
1651759610000|2022-05-05 14:06:50|256.34|253.94|256.53|254.13|256.53|254.13|256.34|253.94|0
1651759620000|2022-05-05 14:07:00|256.72|254.32|255.97|253.57|256.72|254.32|255.97|253.57|0
1651759630000|2022-05-05 14:07:10|255.6|253.2|257.09|254.69|257.22|254.82|255.6|253.2|0
1651759640000|2022-05-05 14:07:20|257.59|255.19|257.97|255.57|257.97|255.57|257.59|255.19|0
1651759650000|2022-05-05 14:07:30|258.09|255.69|258.03|255.63|258.09|255.69|257.72|255.32|0
1651759660000|2022-05-05 14:07:40|258.09|255.69|258.59|256.19|258.59|256.19|258.09|255.69|0
1651759670000|2022-05-05 14:07:50|259.1|256.7|260.1|257.7|260.1|257.7|259.1|256.7|0
1651759680000|2022-05-05 14:08:00|260.36|257.96|261.37|258.97|261.37|258.97|260.36|257.96|0
1651759690000|2022-05-05 14:08:10|261.18|258.78|260.99|258.59|261.49|259.09|260.99|258.59|0
1651759700000|2022-05-05 14:08:20|260.48|258.08|259.98|257.58|260.61|258.21|259.98|257.58|0
1651759710000|2022-05-05 14:08:30|259.85|257.45|260.04|257.64|260.04|257.64|259.85|257.45|0
1651759720000|2022-05-05 14:08:40|260.36|257.96|261.62|259.22|261.62|259.22|260.36|257.96|0
1651759730000|2022-05-05 14:08:50|261.87|259.47|261.56|259.16|261.94|259.54|261.56|259.16|0
1651759740000|2022-05-05 14:09:00|261.74|259.34|260.61|258.21|261.74|259.34|260.61|258.21|0
1651759750000|2022-05-05 14:09:10|259.54|257.14|259.85|257.45|259.85|257.45|259.35|256.95|0
1651759760000|2022-05-05 14:09:20|259.72|257.32|260.61|258.21|260.61|258.21|259.47|257.07|0
1651759770000|2022-05-05 14:09:30|260.99|258.59|260.99|258.59|261.24|258.84|260.99|258.59|0
1651759780000|2022-05-05 14:09:40|260.23|257.83|259.6|257.2|260.23|257.83|259.6|257.2|0
1651759790000|2022-05-05 14:09:50|259.47|257.07|259.47|257.07|259.79|257.39|259.47|257.07|0
1651759800000|2022-05-05 14:10:00|259.6|257.2|260.23|257.83|260.23|257.83|259.54|257.14|0
1651759810000|2022-05-05 14:10:10|260.1|257.7|260.1|257.7|260.1|257.7|259.35|256.95|0
1651759820000|2022-05-05 14:10:20|259.79|257.39|259.47|257.07|259.98|257.58|259.47|257.07|0
1651759830000|2022-05-05 14:10:30|259.35|256.95|258.84|256.44|259.47|257.07|258.84|256.44|0
1651759840000|2022-05-05 14:10:40|259.1|256.7|258.72|256.32|259.35|256.95|258.72|256.32|0
1651759850000|2022-05-05 14:10:50|258.97|256.57|259.47|257.07|259.47|257.07|258.97|256.57|0
1651759860000|2022-05-05 14:11:00|260.1|257.7|260.35|257.95|260.48|258.08|260.1|257.7|0
1651759870000|2022-05-05 14:11:10|259.98|257.58|260.73|258.33|260.73|258.33|259.98|257.58|0
1651759880000|2022-05-05 14:11:20|261.36|258.96|261.36|258.96|261.36|258.96|261.11|258.71|0
1651759890000|2022-05-05 14:11:30|260.98|258.58|261.74|259.34|261.74|259.34|260.98|258.58|0
1651759900000|2022-05-05 14:11:40|262|259.6|263.14|260.74|263.14|260.74|262|259.6|0
1651759910000|2022-05-05 14:11:50|264.15|261.75|265.24|262.84|265.24|262.84|264.03|261.63|0
1651759920000|2022-05-05 14:12:00|265.3|262.9|264.35|261.95|265.3|262.9|263.39|260.99|0
1651759930000|2022-05-05 14:12:10|264.66|262.26|263.01|260.61|264.66|262.26|263.01|260.61|0
1651759940000|2022-05-05 14:12:20|263.52|261.12|263.26|260.86|263.52|261.12|263.08|260.68|0
1651759950000|2022-05-05 14:12:30|263.01|260.61|263.39|260.99|263.39|260.99|263.01|260.61|0
1651759960000|2022-05-05 14:12:40|264.66|262.26|263.52|261.12|264.66|262.26|263.52|261.12|0
1651759970000|2022-05-05 14:12:50|264.28|261.88|263.64|261.24|264.28|261.88|263.64|261.24|0
1651759980000|2022-05-05 14:13:00|263.52|261.12|263.52|261.12|263.52|261.12|263.01|260.61|0
1651759990000|2022-05-05 14:13:10|263.64|261.24|263.97|261.57|264.03|261.63|263.64|261.24|0
1651760000000|2022-05-05 14:13:20|263.26|260.86|263.9|261.5|263.9|261.5|263.26|260.86|0
1651760010000|2022-05-05 14:13:30|264.28|261.88|263.52|261.12|264.28|261.88|263.46|261.06|0
1651760020000|2022-05-05 14:13:40|262.63|260.23|262.5|260.1|262.63|260.23|261.87|259.47|0
1651760030000|2022-05-05 14:13:50|262.31|259.91|261.99|259.59|262.31|259.91|261.87|259.47|0
1651760040000|2022-05-05 14:14:00|262.25|259.85|261.36|258.96|262.25|259.85|261.36|258.96|0
1651760050000|2022-05-05 14:14:10|261.11|258.71|260.35|257.95|261.11|258.71|260.23|257.83|0
1651760060000|2022-05-05 14:14:20|260.23|257.83|260.35|257.95|260.48|258.08|260.23|257.83|0
1651760070000|2022-05-05 14:14:30|260.1|257.7|258.97|256.57|260.1|257.7|258.97|256.57|0
1651760080000|2022-05-05 14:14:40|258.34|255.94|258.21|255.81|258.72|256.32|258.21|255.81|0
1651760090000|2022-05-05 14:14:50|258.34|255.94|258.21|255.81|258.34|255.94|257.59|255.19|0
1651760100000|2022-05-05 14:15:00|257.34|254.94|257.96|255.56|257.96|255.56|257.34|254.94|0
1651760110000|2022-05-05 14:15:10|257.09|254.69|257.96|255.56|257.96|255.56|257.09|254.69|0
1651760120000|2022-05-05 14:15:20|257.59|255.19|257.59|255.19|257.59|255.19|257.46|255.06|0
1651760130000|2022-05-05 14:15:30|257.71|255.31|257.71|255.31|257.96|255.56|257.71|255.31|0
1651760140000|2022-05-05 14:15:40|258.59|256.19|258.72|256.32|258.72|256.32|258.59|256.19|0
1651760150000|2022-05-05 14:15:50|258.34|255.94|258.84|256.44|258.84|256.44|258.34|255.94|0
1651760160000|2022-05-05 14:16:00|260.49|258.09|261.18|258.78|261.24|258.84|260.49|258.09|0
1651760170000|2022-05-05 14:16:10|261.87|259.47|261.62|259.22|261.87|259.47|261.43|259.03|0
1651760180000|2022-05-05 14:16:20|261.49|259.09|261.49|259.09|261.62|259.22|261.49|259.09|0
1651760190000|2022-05-05 14:16:30|261.62|259.22|261.37|258.97|261.62|259.22|261.37|258.97|0
1651760200000|2022-05-05 14:16:40|260.86|258.46|260.23|257.83|260.86|258.46|260.23|257.83|0
1651760210000|2022-05-05 14:16:50|260.74|258.34|261.87|259.47|261.87|259.47|260.74|258.34|0
1651760220000|2022-05-05 14:17:00|263.39|260.99|262.25|259.85|263.51|261.11|262.25|259.85|0
1651760230000|2022-05-05 14:17:10|262|259.6|259.98|257.58|262|259.6|259.98|257.58|0
1651760240000|2022-05-05 14:17:20|260.11|257.71|260.36|257.96|260.36|257.96|259.86|257.46|0
1651760250000|2022-05-05 14:17:30|259.61|257.21|260.36|257.96|260.36|257.96|259.61|257.21|0
1651760260000|2022-05-05 14:17:40|261.49|259.09|260.86|258.46|261.74|259.34|260.61|258.21|0
1651760270000|2022-05-05 14:17:50|260.48|258.08|260.86|258.46|261.11|258.71|260.48|258.08|0
1651760280000|2022-05-05 14:18:00|260.74|258.34|260.99|258.59|260.99|258.59|260.74|258.34|0
1651760290000|2022-05-05 14:18:10|260.05|257.65|259.6|257.2|260.05|257.65|259.6|257.2|0
1651760300000|2022-05-05 14:18:20|259.35|256.95|259.1|256.7|259.6|257.2|259.1|256.7|0
1651760310000|2022-05-05 14:18:30|258.98|256.58|259.86|257.46|259.86|257.46|258.98|256.58|0
1651760320000|2022-05-05 14:18:40|260.67|258.27|260.74|258.34|260.99|258.59|260.48|258.08|0
1651760330000|2022-05-05 14:18:50|260.86|258.46|260.73|258.33|260.86|258.46|260.73|258.33|0
1651760340000|2022-05-05 14:19:00|261.24|258.84|261.62|259.22|261.62|259.22|261.24|258.84|0
1651760350000|2022-05-05 14:19:10|260.99|258.59|261.11|258.71|261.36|258.96|260.99|258.59|0
1651760360000|2022-05-05 14:19:20|260.36|257.96|259.79|257.39|260.36|257.96|259.73|257.33|0
1651760370000|2022-05-05 14:19:30|260.61|258.21|259.98|257.58|260.61|258.21|259.98|257.58|0
1651760380000|2022-05-05 14:19:40|260.48|258.08|259.98|257.58|260.73|258.33|259.98|257.58|0
1651760390000|2022-05-05 14:19:50|260.36|257.96|259.98|257.58|260.48|258.08|259.98|257.58|0
1651760400000|2022-05-05 14:20:00|260.11|257.71|260.73|258.33|260.73|258.33|259.98|257.58|0
1651760410000|2022-05-05 14:20:10|260.36|257.96|259.98|257.58|260.36|257.96|259.85|257.45|0
1651760420000|2022-05-05 14:20:20|260.93|258.53|261.49|259.09|261.49|259.09|260.93|258.53|0
1651760430000|2022-05-05 14:20:30|261.36|258.96|261.36|258.96|261.36|258.96|260.73|258.33|0
1651760440000|2022-05-05 14:20:40|261.62|259.22|263.01|260.61|263.01|260.61|261.62|259.22|0
1651760450000|2022-05-05 14:20:50|262.88|260.48|262.63|260.23|262.88|260.48|262.63|260.23|0
1651760460000|2022-05-05 14:21:00|263.26|260.86|262.75|260.35|263.32|260.92|262.75|260.35|0
1651760470000|2022-05-05 14:21:10|261.74|259.34|262.25|259.85|262.25|259.85|261.74|259.34|0
1651760480000|2022-05-05 14:21:20|261.24|258.84|260.36|257.96|261.24|258.84|260.36|257.96|0
1651760490000|2022-05-05 14:21:30|260.99|258.59|261.74|259.34|261.74|259.34|260.99|258.59|0
1651760500000|2022-05-05 14:21:40|262.06|259.66|262.12|259.72|262.25|259.85|262.06|259.66|0
1651760510000|2022-05-05 14:21:50|262.37|259.97|262.37|259.97|262.37|259.97|262.12|259.72|0
1651760520000|2022-05-05 14:22:00|263.64|261.24|262.5|260.1|263.64|261.24|262.5|260.1|0
1651760530000|2022-05-05 14:22:10|261.61|259.21|261.11|258.71|261.61|259.21|260.98|258.58|0
1651760540000|2022-05-05 14:22:20|261.61|259.21|260.98|258.58|261.61|259.21|260.98|258.58|0
1651760550000|2022-05-05 14:22:30|261.61|259.21|261.99|259.59|261.99|259.59|261.61|259.21|0
1651760560000|2022-05-05 14:22:40|262.5|260.1|263.13|260.73|263.13|260.73|262.5|260.1|0
1651760570000|2022-05-05 14:22:50|263.64|261.24|265.03|262.63|265.03|262.63|263.64|261.24|0
1651760580000|2022-05-05 14:23:00|265.16|262.76|265.16|262.76|265.16|262.76|264.78|262.38|0
1651760590000|2022-05-05 14:23:10|265.29|262.89|265.93|263.53|265.93|263.53|265.29|262.89|0
1651760600000|2022-05-05 14:23:20|267.2|264.8|267.97|265.57|267.97|265.57|267.2|264.8|0
1651760610000|2022-05-05 14:23:30|268.68|266.28|269.13|266.73|269.13|266.73|268.68|266.28|0
1651760620000|2022-05-05 14:23:40|268.61|266.21|268.23|265.83|268.61|266.21|268.23|265.83|0
1651760630000|2022-05-05 14:23:50|268.48|266.08|267.78|265.38|268.48|266.08|267.78|265.38|0
1651760640000|2022-05-05 14:24:00|267.59|265.19|267.94|265.54|268.33|265.93|267.59|265.19|0
1651760650000|2022-05-05 14:24:10|268.07|265.67|268.07|265.67|268.07|265.67|267.82|265.42|0
1651760660000|2022-05-05 14:24:20|267.94|265.54|267.69|265.29|268.14|265.74|267.69|265.29|0
1651760670000|2022-05-05 14:24:30|267.43|265.03|267.3|264.9|267.69|265.29|267.3|264.9|0
1651760680000|2022-05-05 14:24:40|267.63|265.23|269.6|267.2|269.6|267.2|267.63|265.23|0
1651760690000|2022-05-05 14:24:50|269.21|266.81|268.96|266.56|269.21|266.81|268.83|266.43|0
1651760700000|2022-05-05 14:25:00|268.57|266.17|268.45|266.05|268.7|266.3|268.32|265.92|0
1651760710000|2022-05-05 14:25:10|268.26|265.86|268.32|265.92|268.45|266.05|268.26|265.86|0
1651760720000|2022-05-05 14:25:20|268.06|265.66|268.44|266.04|268.44|266.04|268.06|265.66|0
1651760730000|2022-05-05 14:25:30|268.32|265.92|268.44|266.04|268.7|266.3|268.32|265.92|0
1651760740000|2022-05-05 14:25:40|268.19|265.79|268.32|265.92|268.32|265.92|267.68|265.28|0
1651760750000|2022-05-05 14:25:50|268.19|265.79|268.96|266.56|268.96|266.56|268.19|265.79|0
1651760760000|2022-05-05 14:26:00|268.7|266.3|268.83|266.43|269.34|266.94|268.7|266.3|0
1651760770000|2022-05-05 14:26:10|268.38|265.98|268.06|265.66|268.44|266.04|268.06|265.66|0
1651760780000|2022-05-05 14:26:20|268.32|265.92|267.93|265.53|268.44|266.04|267.93|265.53|0
1651760790000|2022-05-05 14:26:30|267.55|265.15|266.6|264.2|267.55|265.15|266.6|264.2|0
1651760800000|2022-05-05 14:26:40|266.53|264.13|266.53|264.13|266.73|264.33|266.53|264.13|0
1651760810000|2022-05-05 14:26:50|266.66|264.26|265.9|263.5|266.66|264.26|265.9|263.5|0
1651760820000|2022-05-05 14:27:00|265.64|263.24|266.09|263.69|266.09|263.69|265.64|263.24|0
1651760830000|2022-05-05 14:27:10|266.15|263.75|266.4|264|266.4|264|266.02|263.62|0
1651760840000|2022-05-05 14:27:20|266.53|264.13|265.9|263.5|266.53|264.13|265.9|263.5|0
1651760850000|2022-05-05 14:27:30|266.02|263.62|266.28|263.88|266.4|264|266.02|263.62|0
1651760860000|2022-05-05 14:27:40|266.53|264.13|265.64|263.24|266.53|264.13|265.58|263.18|0
1651760870000|2022-05-05 14:27:50|265.9|263.5|265.9|263.5|266.02|263.62|265.64|263.24|0
1651760880000|2022-05-05 14:28:00|265.64|263.24|265.9|263.5|265.9|263.5|265.52|263.12|0
1651760890000|2022-05-05 14:28:10|266.02|263.62|266.4|264|266.4|264|266.02|263.62|0
1651760900000|2022-05-05 14:28:20|266.28|263.88|266.79|264.39|266.79|264.39|266.28|263.88|0
1651760910000|2022-05-05 14:28:30|267.42|265.02|267.17|264.77|267.42|265.02|267.04|264.64|0
1651760920000|2022-05-05 14:28:40|267.04|264.64|267.36|264.96|267.36|264.96|267.04|264.64|0
1651760930000|2022-05-05 14:28:50|267.42|265.02|266.53|264.13|267.42|265.02|266.53|264.13|0
1651760940000|2022-05-05 14:29:00|266.79|264.39|266.79|264.39|266.79|264.39|266.66|264.26|0
1651760950000|2022-05-05 14:29:10|266.91|264.51|266.53|264.13|266.91|264.51|266.53|264.13|0
1651760960000|2022-05-05 14:29:20|266.66|264.26|267.11|264.71|267.11|264.71|266.66|264.26|0
1651760970000|2022-05-05 14:29:30|267.68|265.28|268.19|265.79|268.19|265.79|267.55|265.15|0
1651760980000|2022-05-05 14:29:40|268.7|266.3|268.57|266.17|269.08|266.68|268.57|266.17|0
1651760990000|2022-05-05 14:29:50|268.7|266.3|269.08|266.68|269.08|266.68|268.57|266.17|0
1651761000000|2022-05-05 14:30:00|269.72|267.32|268.95|266.55|269.72|267.32|268.95|266.55|0
1651761010000|2022-05-05 14:30:10|268.83|266.43|268.44|266.04|268.83|266.43|268.44|266.04|0
1651761020000|2022-05-05 14:30:20|268.19|265.79|268.44|266.04|268.44|266.04|268.19|265.79|0
1651761030000|2022-05-05 14:30:30|268.57|266.17|268.06|265.66|268.57|266.17|267.93|265.53|0
1651761040000|2022-05-05 14:30:40|267.42|265.02|267.55|265.15|267.55|265.15|267.42|265.02|0
1651761050000|2022-05-05 14:30:50|267.93|265.53|268.06|265.66|268.06|265.66|267.93|265.53|0
1651761060000|2022-05-05 14:31:00|268.44|266.04|268.19|265.79|268.44|266.04|268.06|265.66|0
1651761070000|2022-05-05 14:31:10|267.93|265.53|268.06|265.66|268.44|266.04|267.93|265.53|0
1651761080000|2022-05-05 14:31:20|268.19|265.79|268.19|265.79|268.38|265.98|268.19|265.79|0
1651761090000|2022-05-05 14:31:30|268.44|266.04|268.64|266.24|268.64|266.24|268.44|266.04|0
1651761100000|2022-05-05 14:31:40|268.57|266.17|269.34|266.94|269.34|266.94|268.57|266.17|0
1651761110000|2022-05-05 14:31:50|268.95|266.55|268.06|265.66|268.95|266.55|268.06|265.66|0
1651761120000|2022-05-05 14:32:00|268.44|266.04|268.44|266.04|268.82|266.42|268.44|266.04|0
1651761130000|2022-05-05 14:32:10|268.57|266.17|269.53|267.13|269.53|267.13|268.57|266.17|0
1651761140000|2022-05-05 14:32:20|269.72|267.32|270.43|268.03|270.43|268.03|269.72|267.32|0
1651761150000|2022-05-05 14:32:30|271|268.6|270.69|268.29|271.26|268.86|270.69|268.29|0
1651761160000|2022-05-05 14:32:40|270.88|268.48|271.39|268.99|271.39|268.99|270.88|268.48|0
1651761170000|2022-05-05 14:32:50|271.91|269.51|272.16|269.76|272.29|269.89|271.91|269.51|0
1651761180000|2022-05-05 14:33:00|271.65|269.25|271.78|269.38|271.78|269.38|271.65|269.25|0
1651761190000|2022-05-05 14:33:10|271.97|269.57|271.78|269.38|271.97|269.57|271.65|269.25|0
1651761200000|2022-05-05 14:33:20|272.16|269.76|272.16|269.76|272.16|269.76|272.03|269.63|0
1651761210000|2022-05-05 14:33:30|272.29|269.89|272.03|269.63|272.29|269.89|272.03|269.63|0
1651761220000|2022-05-05 14:33:40|271.91|269.51|271.65|269.25|272.03|269.63|271.65|269.25|0
1651761230000|2022-05-05 14:33:50|272.03|269.63|272.16|269.76|272.16|269.76|272.03|269.63|0
1651761240000|2022-05-05 14:34:00|271.26|268.86|271.52|269.12|271.52|269.12|271|268.6|0
1651761250000|2022-05-05 14:34:10|271.65|269.25|271.9|269.5|271.9|269.5|271.52|269.12|0
1651761260000|2022-05-05 14:34:20|271.65|269.25|271.65|269.25|272.03|269.63|271.65|269.25|0
1651761270000|2022-05-05 14:34:30|271.78|269.38|271.26|268.86|271.78|269.38|271.26|268.86|0
1651761280000|2022-05-05 14:34:40|271.39|268.99|271|268.6|271.39|268.99|271|268.6|0
1651761290000|2022-05-05 14:34:50|270.87|268.47|270.87|268.47|271.13|268.73|270.87|268.47|0
1651761300000|2022-05-05 14:35:00|270.49|268.09|271.13|268.73|271.39|268.99|270.49|268.09|0
1651761310000|2022-05-05 14:35:10|271.39|268.99|271.26|268.86|271.52|269.12|271.26|268.86|0
1651761320000|2022-05-05 14:35:20|271|268.6|269.46|267.06|271|268.6|269.46|267.06|0
1651761330000|2022-05-05 14:35:30|269.53|267.13|269.46|267.06|269.53|267.13|269.33|266.93|0
1651761340000|2022-05-05 14:35:40|269.08|266.68|269.08|266.68|269.33|266.93|269.08|266.68|0
1651761350000|2022-05-05 14:35:50|268.95|266.55|268.57|266.17|268.95|266.55|268.5|266.1|0
1651761360000|2022-05-05 14:36:00|268.82|266.42|268.38|265.98|268.82|266.42|268.31|265.91|0
1651761370000|2022-05-05 14:36:10|268.31|265.91|269.08|266.68|269.08|266.68|268.31|265.91|0
1651761380000|2022-05-05 14:36:20|269.46|267.06|270.49|268.09|270.49|268.09|269.46|267.06|0
1651761390000|2022-05-05 14:36:30|271.13|268.73|270.74|268.34|271.39|268.99|270.74|268.34|0
1651761400000|2022-05-05 14:36:40|271|268.6|272.03|269.63|272.29|269.89|271|268.6|0
1651761410000|2022-05-05 14:36:50|272.16|269.76|271.65|269.25|272.16|269.76|271.65|269.25|0
1651761420000|2022-05-05 14:37:00|272.03|269.63|272.16|269.76|272.16|269.76|271.9|269.5|0
1651761430000|2022-05-05 14:37:10|272.29|269.89|271.77|269.37|272.29|269.89|271.77|269.37|0
1651761440000|2022-05-05 14:37:20|270.87|268.47|270.36|267.96|270.87|268.47|270.1|267.7|0
1651761450000|2022-05-05 14:37:30|270.3|267.9|271.52|269.12|271.52|269.12|270.3|267.9|0
1651761460000|2022-05-05 14:37:40|271.64|269.24|271.58|269.18|271.64|269.24|271.39|268.99|0
1651761470000|2022-05-05 14:37:50|271.52|269.12|271.64|269.24|271.64|269.24|271.26|268.86|0
1651761480000|2022-05-05 14:38:00|271.84|269.44|273.32|270.92|273.32|270.92|271.77|269.37|0
1651761490000|2022-05-05 14:38:10|272.81|270.41|273.06|270.66|273.19|270.79|272.81|270.41|0
1651761500000|2022-05-05 14:38:20|273.32|270.92|273.58|271.18|273.58|271.18|273.32|270.92|0
1651761510000|2022-05-05 14:38:30|273.45|271.05|272.81|270.41|273.45|271.05|272.55|270.15|0
1651761520000|2022-05-05 14:38:40|272.55|270.15|271.64|269.24|272.55|270.15|271.64|269.24|0
1651761530000|2022-05-05 14:38:50|271.58|269.18|271.52|269.12|272.03|269.63|271.52|269.12|0
1651761540000|2022-05-05 14:39:00|271.64|269.24|272.29|269.89|272.29|269.89|271.64|269.24|0
1651761550000|2022-05-05 14:39:10|272.68|270.28|273.26|270.86|273.26|270.86|272.68|270.28|0
1651761560000|2022-05-05 14:39:20|273.19|270.79|272.93|270.53|273.32|270.92|272.93|270.53|0
1651761570000|2022-05-05 14:39:30|273.19|270.79|275.14|272.74|275.14|272.74|273.19|270.79|0
1651761580000|2022-05-05 14:39:40|275.4|273|275.14|272.74|275.53|273.13|275.01|272.61|0
1651761590000|2022-05-05 14:39:50|275.27|272.87|275.27|272.87|275.53|273.13|275.27|272.87|0
1651761600000|2022-05-05 14:40:00|275.53|273.13|275.4|273|275.53|273.13|275.4|273|0
1651761610000|2022-05-05 14:40:10|275.27|272.87|274.62|272.22|275.27|272.87|274.49|272.09|0
1651761620000|2022-05-05 14:40:20|277.09|274.69|277.54|275.14|277.54|275.14|277.09|274.69|0
1651761630000|2022-05-05 14:40:30|277.41|275.01|277.15|274.75|277.41|275.01|276.64|274.24|0
1651761640000|2022-05-05 14:40:40|277.28|274.88|276.89|274.49|277.54|275.14|276.89|274.49|0
1651761650000|2022-05-05 14:40:50|276.76|274.36|277.15|274.75|277.15|274.75|276.76|274.36|0
1651761660000|2022-05-05 14:41:00|277.41|275.01|277.28|274.88|277.41|275.01|277.28|274.88|0
1651761670000|2022-05-05 14:41:10|277.15|274.75|277.54|275.14|277.54|275.14|277.02|274.62|0
1651761680000|2022-05-05 14:41:20|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1651761690000|2022-05-05 14:41:30|278.39|275.99|279.5|277.1|279.5|277.1|278.39|275.99|0
1651761700000|2022-05-05 14:41:40|278.25|275.85|278.25|275.85|278.25|275.85|277.85|275.45|0
1651761710000|2022-05-05 14:41:50|278.12|275.72|278.51|276.11|278.51|276.11|277.72|275.32|0
1651761720000|2022-05-05 14:42:00|278.77|276.37|278.77|276.37|278.77|276.37|278.25|275.85|0
1651761730000|2022-05-05 14:42:10|278.38|275.98|278.6|276.2|278.93|276.53|278.38|275.98|0
1651761740000|2022-05-05 14:42:20|280.39|277.99|280.39|277.99|280.39|277.99|280.26|277.86|0
1651761750000|2022-05-05 14:42:30|280.52|278.12|281.79|279.39|281.79|279.39|280.52|278.12|0
1651761760000|2022-05-05 14:42:40|281.66|279.26|282.31|279.91|282.58|280.18|281.66|279.26|0
1651761770000|2022-05-05 14:42:50|282.18|279.78|282.44|280.04|282.44|280.04|282.18|279.78|0
1651761780000|2022-05-05 14:43:00|282.58|280.18|282.71|280.31|282.71|280.31|282.44|280.04|0
1651761790000|2022-05-05 14:43:10|282.31|279.91|281.53|279.13|282.58|280.18|281.53|279.13|0
1651761800000|2022-05-05 14:43:20|281.27|278.87|279.96|277.56|281.4|279|279.96|277.56|0
1651761810000|2022-05-05 14:43:30|279.83|277.43|278.4|276|279.83|277.43|278.4|276|0
1651761820000|2022-05-05 14:43:40|278.47|276.07|278.01|275.61|278.47|276.07|277.62|275.22|0
1651761830000|2022-05-05 14:43:50|277.75|275.35|278.14|275.74|278.14|275.74|277.75|275.35|0
1651761840000|2022-05-05 14:44:00|277.62|275.22|277.88|275.48|278.14|275.74|277.62|275.22|0
1651761850000|2022-05-05 14:44:10|277.36|274.96|277.62|275.22|278.01|275.61|277.36|274.96|0
1651761860000|2022-05-05 14:44:20|277.24|274.84|276.59|274.19|277.24|274.84|276.59|274.19|0
1651761870000|2022-05-05 14:44:30|276.72|274.32|276.59|274.19|276.72|274.32|276.07|273.67|0
1651761880000|2022-05-05 14:44:40|276.98|274.58|276.2|273.8|276.98|274.58|276.2|273.8|0
1651761890000|2022-05-05 14:44:50|276.46|274.06|276.07|273.67|276.85|274.45|276.07|273.67|0
1651761900000|2022-05-05 14:45:00|276.85|274.45|275.81|273.41|276.85|274.45|275.81|273.41|0
1651761910000|2022-05-05 14:45:10|275.94|273.54|275.3|272.9|276.2|273.8|275.3|272.9|0
1651761920000|2022-05-05 14:45:20|275.04|272.64|275.04|272.64|275.3|272.9|275.04|272.64|0
1651761930000|2022-05-05 14:45:30|275.56|273.16|275.43|273.03|275.56|273.16|275.17|272.77|0
1651761940000|2022-05-05 14:45:40|275.94|273.54|276.98|274.58|276.98|274.58|275.94|273.54|0
1651761950000|2022-05-05 14:45:50|277.11|274.71|276.33|273.93|277.11|274.71|276.33|273.93|0
1651761960000|2022-05-05 14:46:00|276.59|274.19|276.2|273.8|276.59|274.19|275.56|273.16|0
1651761970000|2022-05-05 14:46:10|276.46|274.06|276.65|274.25|276.85|274.45|276.46|274.06|0
1651761980000|2022-05-05 14:46:20|276.85|274.45|277.62|275.22|277.75|275.35|276.85|274.45|0
1651761990000|2022-05-05 14:46:30|277.23|274.83|276.98|274.58|277.23|274.83|276.98|274.58|0
1651762000000|2022-05-05 14:46:40|277.36|274.96|276.59|274.19|277.36|274.96|276.59|274.19|0
1651762010000|2022-05-05 14:46:50|276.85|274.45|277.1|274.7|277.36|274.96|276.85|274.45|0
1651762020000|2022-05-05 14:47:00|276.85|274.45|277.49|275.09|277.49|275.09|276.85|274.45|0
1651762030000|2022-05-05 14:47:10|278.01|275.61|278.27|275.87|278.27|275.87|278.01|275.61|0
1651762040000|2022-05-05 14:47:20|278.53|276.13|279.05|276.65|279.05|276.65|278.53|276.13|0
1651762050000|2022-05-05 14:47:30|278.92|276.52|279.25|276.85|279.31|276.91|278.92|276.52|0
1651762060000|2022-05-05 14:47:40|279.57|277.17|279.96|277.56|279.96|277.56|279.57|277.17|0
1651762070000|2022-05-05 14:47:50|280.16|277.76|280.35|277.95|280.35|277.95|279.96|277.56|0
1651762080000|2022-05-05 14:48:00|280.09|277.69|280.35|277.95|280.48|278.08|280.09|277.69|0
1651762090000|2022-05-05 14:48:10|280.48|278.08|281.46|279.06|281.46|279.06|280.48|278.08|0
1651762100000|2022-05-05 14:48:20|281.53|279.13|282.05|279.65|282.31|279.91|281.53|279.13|0
1651762110000|2022-05-05 14:48:30|282.18|279.78|282.97|280.57|282.97|280.57|282.05|279.65|0
1651762120000|2022-05-05 14:48:40|283.62|281.22|283.75|281.35|283.75|281.35|283.62|281.22|0
1651762130000|2022-05-05 14:48:50|284.28|281.88|284.81|282.41|284.81|282.41|284.28|281.88|0
1651762140000|2022-05-05 14:49:00|284.15|281.75|284.41|282.01|284.41|282.01|284.15|281.75|0
1651762150000|2022-05-05 14:49:10|284.61|282.21|284.15|281.75|284.61|282.21|284.15|281.75|0
1651762160000|2022-05-05 14:49:20|284.54|282.14|284.28|281.88|284.74|282.34|284.28|281.88|0
1651762170000|2022-05-05 14:49:30|284.02|281.62|283.49|281.09|284.02|281.62|283.49|281.09|0
1651762180000|2022-05-05 14:49:40|283.23|280.83|284.02|281.62|284.02|281.62|283.23|280.83|0
1651762190000|2022-05-05 14:49:50|284.35|281.95|284.15|281.75|284.35|281.95|284.15|281.75|0
1651762200000|2022-05-05 14:50:00|284.67|282.27|285.2|282.8|285.2|282.8|284.54|282.14|0
1651762210000|2022-05-05 14:50:10|285.33|282.93|285.86|283.46|286.26|283.86|285.33|282.93|0
1651762220000|2022-05-05 14:50:20|285.8|283.4|285.86|283.46|285.86|283.46|285.73|283.33|0
1651762230000|2022-05-05 14:50:30|285.99|283.59|286.79|284.39|286.79|284.39|285.99|283.59|0
1651762240000|2022-05-05 14:50:40|286.52|284.12|286.79|284.39|286.79|284.39|286.39|283.99|0
1651762250000|2022-05-05 14:50:50|286.92|284.52|286.92|284.52|286.92|284.52|286.52|284.12|0
1651762260000|2022-05-05 14:51:00|286.26|283.86|286.66|284.26|286.79|284.39|286.26|283.86|0
1651762270000|2022-05-05 14:51:10|287.19|284.79|286.39|283.99|287.19|284.79|286.39|283.99|0
1651762280000|2022-05-05 14:51:20|285.33|282.93|282.9|280.5|285.33|282.93|282.9|280.5|0
1651762290000|2022-05-05 14:51:30|282.7|280.3|284.15|281.75|284.15|281.75|282.7|280.3|0
1651762300000|2022-05-05 14:51:40|283.75|281.35|282.83|280.43|283.75|281.35|282.83|280.43|0
1651762310000|2022-05-05 14:51:50|281.92|279.52|281.67|279.27|282.44|280.04|281.41|279.01|0
1651762320000|2022-05-05 14:52:00|281.94|279.54|281.81|279.41|282.2|279.8|281.81|279.41|0
1651762330000|2022-05-05 14:52:10|283.95|281.55|284.34|281.94|284.34|281.94|283.82|281.42|0
1651762340000|2022-05-05 14:52:20|283.69|281.29|283.36|280.96|283.69|281.29|282.9|280.5|0
1651762350000|2022-05-05 14:52:30|283.56|281.16|285.39|282.99|285.39|282.99|283.56|281.16|0
1651762360000|2022-05-05 14:52:40|285.92|283.52|285.49|283.09|285.92|283.52|285.49|283.09|0
1651762370000|2022-05-05 14:52:50|285.96|283.56|287.6|285.2|287.6|285.2|285.96|283.56|0
1651762380000|2022-05-05 14:53:00|286.6|284.2|286.6|284.2|286.6|284.2|285.81|283.41|0
1651762390000|2022-05-05 14:53:10|286.2|283.8|285.15|282.75|286.2|283.8|285.15|282.75|0
1651762400000|2022-05-05 14:53:20|285.41|283.01|285.81|283.41|285.88|283.48|285.41|283.01|0
1651762410000|2022-05-05 14:53:30|285.67|283.27|285.15|282.75|285.67|283.27|284.95|282.55|0
1651762420000|2022-05-05 14:53:40|285.08|282.68|285.94|283.54|285.94|283.54|285.08|282.68|0
1651762430000|2022-05-05 14:53:50|286.07|283.67|286.14|283.74|286.14|283.74|285.67|283.27|0
1651762440000|2022-05-05 14:54:00|285.94|283.54|285.54|283.14|285.94|283.54|285.54|283.14|0
1651762450000|2022-05-05 14:54:10|285.81|283.41|285.81|283.41|285.81|283.41|285.15|282.75|0
1651762460000|2022-05-05 14:54:20|286.14|283.74|285.28|282.88|286.14|283.74|285.28|282.88|0
1651762470000|2022-05-05 14:54:30|285.81|283.41|285.41|283.01|285.81|283.41|285.41|283.01|0
1651762480000|2022-05-05 14:54:40|285.54|283.14|284.75|282.35|285.54|283.14|284.75|282.35|0
1651762490000|2022-05-05 14:54:50|284.62|282.22|284.36|281.96|284.62|282.22|284.03|281.63|0
1651762500000|2022-05-05 14:55:00|283.7|281.3|283.7|281.3|283.96|281.56|283.04|280.64|0
1651762510000|2022-05-05 14:55:10|283.17|280.77|283.3|280.9|283.3|280.9|283.11|280.71|0
1651762520000|2022-05-05 14:55:20|282.78|280.38|281.21|278.81|282.78|280.38|280.95|278.55|0
1651762530000|2022-05-05 14:55:30|281.73|279.33|280.95|278.55|281.86|279.46|280.95|278.55|0
1651762540000|2022-05-05 14:55:40|281.6|279.2|281.34|278.94|281.6|279.2|281.21|278.81|0
1651762550000|2022-05-05 14:55:50|281.08|278.68|281.47|279.07|281.47|279.07|281.08|278.68|0
1651762560000|2022-05-05 14:56:00|281.86|279.46|282.78|280.38|282.85|280.45|281.86|279.46|0
1651762570000|2022-05-05 14:56:10|283.57|281.17|282.65|280.25|283.57|281.17|282.65|280.25|0
1651762580000|2022-05-05 14:56:20|282.78|280.38|283.83|281.43|283.83|281.43|282.65|280.25|0
1651762590000|2022-05-05 14:56:30|284.09|281.69|283.96|281.56|284.09|281.69|283.83|281.43|0
1651762600000|2022-05-05 14:56:40|284.22|281.82|283.83|281.43|284.22|281.82|283.83|281.43|0
1651762610000|2022-05-05 14:56:50|283.7|281.3|283.3|280.9|283.7|281.3|283.3|280.9|0
1651762620000|2022-05-05 14:57:00|283.24|280.84|283.3|280.9|283.43|281.03|283.24|280.84|0
1651762630000|2022-05-05 14:57:10|283.11|280.71|283.83|281.43|283.83|281.43|283.11|280.71|0
1651762640000|2022-05-05 14:57:20|284.22|281.82|283.57|281.17|284.22|281.82|283.57|281.17|0
1651762650000|2022-05-05 14:57:30|282.45|280.05|283.17|280.77|283.3|280.9|282.45|280.05|0
1651762660000|2022-05-05 14:57:40|283.57|281.17|283.9|281.5|283.9|281.5|283.57|281.17|0
1651762670000|2022-05-05 14:57:50|284.09|281.69|283.7|281.3|284.09|281.69|283.7|281.3|0
1651762680000|2022-05-05 14:58:00|283.83|281.43|283.7|281.3|284.09|281.69|283.7|281.3|0
1651762690000|2022-05-05 14:58:10|283.3|280.9|282.52|280.12|283.57|281.17|282.52|280.12|0
1651762700000|2022-05-05 14:58:20|282.25|279.85|282.65|280.25|282.65|280.25|282.25|279.85|0
1651762710000|2022-05-05 14:58:30|282.52|280.12|283.11|280.71|283.43|281.03|282.52|280.12|0
1651762720000|2022-05-05 14:58:40|282.91|280.51|283.3|280.9|283.3|280.9|282.78|280.38|0
1651762730000|2022-05-05 14:58:50|283.04|280.64|282.85|280.45|283.04|280.64|282.78|280.38|0
1651762740000|2022-05-05 14:59:00|282.25|279.85|282.45|280.05|282.45|280.05|282.12|279.72|0
1651762750000|2022-05-05 14:59:10|281.73|279.33|280.69|278.29|281.73|279.33|280.55|278.15|0
1651762760000|2022-05-05 14:59:20|280.16|277.76|279.9|277.5|280.42|278.02|279.9|277.5|0
1651762770000|2022-05-05 14:59:30|280.16|277.76|279.51|277.11|280.16|277.76|279.51|277.11|0
1651762780000|2022-05-05 14:59:40|279.38|276.98|280.03|277.63|280.03|277.63|279.38|276.98|0
1651762790000|2022-05-05 14:59:50|279.64|277.24|279.38|276.98|279.9|277.5|279.38|276.98|0
1651762800000|2022-05-05 15:00:00|280.03|277.63|279.77|277.37|280.42|278.02|279.77|277.37|0
1651762810000|2022-05-05 15:00:10|280.29|277.89|280.16|277.76|280.29|277.89|280.16|277.76|0
1651762820000|2022-05-05 15:00:20|279.38|276.98|279.84|277.44|279.84|277.44|279.38|276.98|0
1651762830000|2022-05-05 15:00:30|279.77|277.37|279.25|276.85|279.77|277.37|279.25|276.85|0
1651762840000|2022-05-05 15:00:40|279.38|276.98|278.6|276.2|279.38|276.98|278.6|276.2|0
1651762850000|2022-05-05 15:00:50|277.83|275.43|277.83|275.43|277.95|275.55|277.83|275.43|0
1651762860000|2022-05-05 15:01:00|278.08|275.68|279.38|276.98|279.38|276.98|278.08|275.68|0
1651762870000|2022-05-05 15:01:10|279.12|276.72|278.6|276.2|279.12|276.72|278.6|276.2|0
1651762880000|2022-05-05 15:01:20|279.51|277.11|279.9|277.5|280.29|277.89|279.51|277.11|0
1651762890000|2022-05-05 15:01:30|280.23|277.83|280.29|277.89|280.29|277.89|280.23|277.83|0
1651762900000|2022-05-05 15:01:40|280.03|277.63|280.55|278.15|280.55|278.15|280.03|277.63|0
1651762910000|2022-05-05 15:01:50|280.68|278.28|280.94|278.54|281.21|278.81|280.68|278.28|0
1651762920000|2022-05-05 15:02:00|281.01|278.61|280.81|278.41|281.34|278.94|280.68|278.28|0
1651762930000|2022-05-05 15:02:10|280.94|278.54|281.73|279.33|281.73|279.33|280.94|278.54|0
1651762940000|2022-05-05 15:02:20|282.51|280.11|282.64|280.24|282.64|280.24|282.51|280.11|0
1651762950000|2022-05-05 15:02:30|282.78|280.38|283.11|280.71|283.11|280.71|282.64|280.24|0
1651762960000|2022-05-05 15:02:40|282.91|280.51|283.43|281.03|283.43|281.03|282.78|280.38|0
1651762970000|2022-05-05 15:02:50|283.69|281.29|283.5|281.1|284.22|281.82|283.5|281.1|0
1651762980000|2022-05-05 15:03:00|283.69|281.29|283.43|281.03|283.82|281.42|283.43|281.03|0
1651762990000|2022-05-05 15:03:10|283.82|281.42|284.22|281.82|284.29|281.89|283.82|281.42|0
1651763000000|2022-05-05 15:03:20|284.48|282.08|284.48|282.08|284.48|282.08|284.22|281.82|0
1651763010000|2022-05-05 15:03:30|283.82|281.42|284.61|282.21|285.14|282.74|283.82|281.42|0
1651763020000|2022-05-05 15:03:40|284.75|282.35|284.35|281.95|284.75|282.35|284.22|281.82|0
1651763030000|2022-05-05 15:03:50|284.75|282.35|284.61|282.21|284.75|282.35|284.48|282.08|0
1651763040000|2022-05-05 15:04:00|285.01|282.61|285.54|283.14|285.54|283.14|284.88|282.48|0
1651763050000|2022-05-05 15:04:10|285.67|283.27|286.59|284.19|286.59|284.19|285.67|283.27|0
1651763060000|2022-05-05 15:04:20|285.93|283.53|286.33|283.93|286.33|283.93|285.93|283.53|0
1651763070000|2022-05-05 15:04:30|286.2|283.8|284.88|282.48|286.2|283.8|284.88|282.48|0
1651763080000|2022-05-05 15:04:40|284.74|282.34|284.74|282.34|284.74|282.34|284.35|281.95|0
1651763090000|2022-05-05 15:04:50|285.01|282.61|285.6|283.2|285.8|283.4|285.01|282.61|0
1651763100000|2022-05-05 15:05:00|285.54|283.14|285.6|283.2|285.93|283.53|285.54|283.14|0
1651763110000|2022-05-05 15:05:10|285.8|283.4|284.61|282.21|285.8|283.4|284.61|282.21|0
1651763120000|2022-05-05 15:05:20|283.95|281.55|284.61|282.21|284.61|282.21|283.56|281.16|0
1651763130000|2022-05-05 15:05:30|284.88|282.48|283.69|281.29|284.88|282.48|283.69|281.29|0
1651763140000|2022-05-05 15:05:40|283.56|281.16|284.22|281.82|284.22|281.82|283.56|281.16|0
1651763150000|2022-05-05 15:05:50|284.35|281.95|284.48|282.08|284.48|282.08|284.35|281.95|0
1651763160000|2022-05-05 15:06:00|284.61|282.21|284.88|282.48|284.88|282.48|284.61|282.21|0
1651763170000|2022-05-05 15:06:10|285.14|282.74|285.74|283.34|285.74|283.34|285.14|282.74|0
1651763180000|2022-05-05 15:06:20|285.8|283.4|285.14|282.74|285.8|283.4|285.14|282.74|0
1651763190000|2022-05-05 15:06:30|285.27|282.87|286.06|283.66|286.06|283.66|285.27|282.87|0
1651763200000|2022-05-05 15:06:40|285.67|283.27|286.33|283.93|286.33|283.93|285.67|283.27|0
1651763210000|2022-05-05 15:06:50|286.59|284.19|286.93|284.53|286.93|284.53|286.59|284.19|0
1651763220000|2022-05-05 15:07:00|288.85|286.45|289.25|286.85|289.25|286.85|288.85|286.45|0
1651763230000|2022-05-05 15:07:10|289.65|287.25|289.78|287.38|289.78|287.38|289.38|286.98|0
1651763240000|2022-05-05 15:07:20|289.91|287.51|289.11|286.71|289.91|287.51|289.11|286.71|0
1651763250000|2022-05-05 15:07:30|289.25|286.85|289.38|286.98|289.51|287.11|289.25|286.85|0
1651763260000|2022-05-05 15:07:40|289.51|287.11|290.38|287.98|290.38|287.98|289.51|287.11|0
1651763270000|2022-05-05 15:07:50|290.71|288.31|291.25|288.85|291.25|288.85|290.71|288.31|0
1651763280000|2022-05-05 15:08:00|291.38|288.98|292.59|290.19|292.59|290.19|291.38|288.98|0
1651763290000|2022-05-05 15:08:10|292.72|290.32|292.85|290.45|292.85|290.45|292.72|290.32|0
1651763300000|2022-05-05 15:08:20|293.06|290.66|293.12|290.72|293.12|290.72|293.06|290.66|0
1651763310000|2022-05-05 15:08:30|293.26|290.86|293.26|290.86|293.39|290.99|293.26|290.86|0
1651763320000|2022-05-05 15:08:40|292.99|290.59|292.59|290.19|292.99|290.59|292.32|289.92|0
1651763330000|2022-05-05 15:08:50|292.72|290.32|293.8|291.4|293.8|291.4|292.72|290.32|0
1651763340000|2022-05-05 15:09:00|293.66|291.26|293.8|291.4|293.93|291.53|293.66|291.26|0
1651763350000|2022-05-05 15:09:10|293.93|291.53|293.93|291.53|293.93|291.53|293.93|291.53|0
1651763360000|2022-05-05 15:09:20|294.06|291.66|293.66|291.26|294.06|291.66|293.66|291.26|0
1651763370000|2022-05-05 15:09:30|293.39|290.99|292.99|290.59|293.39|290.99|292.99|290.59|0
1651763380000|2022-05-05 15:09:40|292.72|290.32|292.45|290.05|292.72|290.32|292.45|290.05|0
1651763390000|2022-05-05 15:09:50|291.78|289.38|291.38|288.98|291.78|289.38|291.38|288.98|0
1651763400000|2022-05-05 15:10:00|289.46|287.06|293.59|291.19|293.59|291.19|289.46|287.06|0
1651763410000|2022-05-05 15:10:10|293.19|290.79|293.8|291.4|293.8|291.4|293.19|290.79|0
1651763420000|2022-05-05 15:10:20|293.59|291.19|294.06|291.66|294.06|291.66|293.59|291.19|0
1651763430000|2022-05-05 15:10:30|294.73|292.33|294.66|292.26|295.2|292.8|294.66|292.26|0
1651763440000|2022-05-05 15:10:40|294.46|292.06|293.86|291.46|294.53|292.13|293.86|291.46|0
1651763450000|2022-05-05 15:10:50|294.13|291.73|293.19|290.79|294.13|291.73|293.19|290.79|0
1651763460000|2022-05-05 15:11:00|292.92|290.52|293.99|291.59|293.99|291.59|292.92|290.52|0
1651763470000|2022-05-05 15:11:10|294.39|291.99|294.93|292.53|294.93|292.53|294.39|291.99|0
1651763480000|2022-05-05 15:11:20|295.06|292.66|294.66|292.26|295.4|293|294.66|292.26|0
1651763490000|2022-05-05 15:11:30|294.26|291.86|293.59|291.19|294.26|291.86|293.59|291.19|0
1651763500000|2022-05-05 15:11:40|293.32|290.92|294.8|292.4|294.8|292.4|293.32|290.92|0
1651763510000|2022-05-05 15:11:50|295.06|292.66|294.93|292.53|295.06|292.66|294.93|292.53|0
1651763520000|2022-05-05 15:12:00|294.66|292.26|292.92|290.52|294.66|292.26|292.92|290.52|0
1651763530000|2022-05-05 15:12:10|292.39|289.99|293.13|290.73|293.19|290.79|292.39|289.99|0
1651763540000|2022-05-05 15:12:20|293.32|290.92|293.59|291.19|293.59|291.19|293.32|290.92|0
1651763550000|2022-05-05 15:12:30|292.39|289.99|293.06|290.66|293.06|290.66|292.39|289.99|0
1651763560000|2022-05-05 15:12:40|293.46|291.06|293.32|290.92|293.59|291.19|293.32|290.92|0
1651763570000|2022-05-05 15:12:50|292.66|290.26|293.59|291.19|293.59|291.19|292.66|290.26|0
1651763580000|2022-05-05 15:13:00|294.13|291.73|294.39|291.99|294.39|291.99|293.99|291.59|0
1651763590000|2022-05-05 15:13:10|294.53|292.13|294.39|291.99|294.53|292.13|294.26|291.86|0
1651763600000|2022-05-05 15:13:20|294.26|291.86|295.33|292.93|295.47|293.07|294.26|291.86|0
1651763610000|2022-05-05 15:13:30|295.73|293.33|295.67|293.27|296|293.6|295.67|293.27|0
1651763620000|2022-05-05 15:13:40|295.47|293.07|295.2|292.8|295.47|293.07|294.53|292.13|0
1651763630000|2022-05-05 15:13:50|294.66|292.26|294.26|291.86|294.66|292.26|294.13|291.73|0
1651763640000|2022-05-05 15:14:00|294.73|292.33|295.06|292.66|295.06|292.66|294.53|292.13|0
1651763650000|2022-05-05 15:14:10|295.2|292.8|294.93|292.53|295.47|293.07|294.93|292.53|0
1651763660000|2022-05-05 15:14:20|294.26|291.86|293.99|291.59|294.26|291.86|293.86|291.46|0
1651763670000|2022-05-05 15:14:30|293.86|291.46|293.19|290.79|293.86|291.46|293.19|290.79|0
1651763680000|2022-05-05 15:14:40|292.79|290.39|291.86|289.46|292.79|290.39|291.86|289.46|0
1651763690000|2022-05-05 15:14:50|291.99|289.59|291.59|289.19|291.99|289.59|291.59|289.19|0
1651763700000|2022-05-05 15:15:00|292.66|290.26|293.46|291.06|293.59|291.19|292.66|290.26|0
1651763710000|2022-05-05 15:15:10|293.99|291.59|293.86|291.46|294.26|291.86|293.72|291.32|0
1651763720000|2022-05-05 15:15:20|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1651763730000|2022-05-05 15:15:30|294.12|291.72|293.99|291.59|294.66|292.26|293.99|291.59|0
1651763740000|2022-05-05 15:15:40|294.12|291.72|294.66|292.26|294.66|292.26|294.12|291.72|0
1651763750000|2022-05-05 15:15:50|294.93|292.53|294.93|292.53|295.06|292.66|294.93|292.53|0
1651763760000|2022-05-05 15:16:00|295.33|292.93|295.2|292.8|295.33|292.93|295.06|292.66|0
1651763770000|2022-05-05 15:16:10|294.93|292.53|295.6|293.2|295.6|293.2|294.93|292.53|0
1651763780000|2022-05-05 15:16:20|295.73|293.33|296.14|293.74|296.14|293.74|295.73|293.33|0
1651763790000|2022-05-05 15:16:30|296.4|294|296.54|294.14|296.54|294.14|296.27|293.87|0
1651763800000|2022-05-05 15:16:40|296.4|294|296.4|294|296.54|294.14|296|293.6|0
1651763810000|2022-05-05 15:16:50|295.46|293.06|293.59|291.19|295.46|293.06|293.59|291.19|0
1651763820000|2022-05-05 15:17:00|294.26|291.86|295.33|292.93|295.33|292.93|294.26|291.86|0
1651763830000|2022-05-05 15:17:10|295|292.6|295.06|292.66|295.06|292.66|294.79|292.39|0
1651763840000|2022-05-05 15:17:20|294.93|292.53|293.32|290.92|294.93|292.53|293.32|290.92|0
1651763850000|2022-05-05 15:17:30|292.12|289.72|292.12|289.72|292.12|289.72|291.85|289.45|0
1651763860000|2022-05-05 15:17:40|292.79|290.39|292.65|290.25|292.92|290.52|292.39|289.99|0
1651763870000|2022-05-05 15:17:50|292.25|289.85|291.85|289.45|292.25|289.85|291.46|289.06|0
1651763880000|2022-05-05 15:18:00|291.32|288.92|290.39|287.99|291.32|288.92|290.39|287.99|0
1651763890000|2022-05-05 15:18:10|289.86|287.46|289.47|287.07|289.86|287.46|289.47|287.07|0
1651763900000|2022-05-05 15:18:20|289.6|287.2|289.46|287.06|289.6|287.2|289.33|286.93|0
1651763910000|2022-05-05 15:18:30|289.33|286.93|289.6|287.2|289.6|287.2|289.33|286.93|0
1651763920000|2022-05-05 15:18:40|290.26|287.86|290.66|288.26|290.66|288.26|289.86|287.46|0
1651763930000|2022-05-05 15:18:50|290.39|287.99|290.66|288.26|290.66|288.26|290.39|287.99|0
1651763940000|2022-05-05 15:19:00|290.13|287.73|290.26|287.86|290.39|287.99|290.13|287.73|0
1651763950000|2022-05-05 15:19:10|291.45|289.05|291.19|288.79|291.45|289.05|290.92|288.52|0
1651763960000|2022-05-05 15:19:20|290.92|288.52|291.45|289.05|291.45|289.05|290.92|288.52|0
1651763970000|2022-05-05 15:19:30|290.92|288.52|291.59|289.19|291.59|289.19|290.92|288.52|0
1651763980000|2022-05-05 15:19:40|291.06|288.66|291.72|289.32|291.72|289.32|291.06|288.66|0
1651763990000|2022-05-05 15:19:50|292.79|290.39|293.19|290.79|293.19|290.79|292.79|290.39|0
1651764000000|2022-05-05 15:20:00|293.45|291.05|293.85|291.45|293.85|291.45|293.45|291.05|0
1651764010000|2022-05-05 15:20:10|295.19|292.79|296|293.6|296|293.6|295.19|292.79|0
1651764020000|2022-05-05 15:20:20|296.13|293.73|296|293.6|296.4|294|296|293.6|0
1651764030000|2022-05-05 15:20:30|295.19|292.79|294.39|291.99|295.19|292.79|294.39|291.99|0
1651764040000|2022-05-05 15:20:40|294.59|292.19|294.39|291.99|294.79|292.39|294.39|291.99|0
1651764050000|2022-05-05 15:20:50|294.12|291.72|295.46|293.06|295.46|293.06|294.12|291.72|0
1651764060000|2022-05-05 15:21:00|295.86|293.46|295.86|293.46|296|293.6|295.8|293.4|0
1651764070000|2022-05-05 15:21:10|296|293.6|294.79|292.39|296|293.6|294.79|292.39|0
1651764080000|2022-05-05 15:21:20|294.92|292.52|294.66|292.26|294.92|292.52|293.99|291.59|0
1651764090000|2022-05-05 15:21:30|294.79|292.39|294.86|292.46|294.86|292.46|294.52|292.12|0
1651764100000|2022-05-05 15:21:40|294.12|291.72|293.72|291.32|294.12|291.72|293.72|291.32|0
1651764110000|2022-05-05 15:21:50|294.06|291.66|294.52|292.12|295.06|292.66|294.06|291.66|0
1651764120000|2022-05-05 15:22:00|294.25|291.85|293.72|291.32|294.73|292.33|293.72|291.32|0
1651764130000|2022-05-05 15:22:10|292.92|290.52|293.85|291.45|293.85|291.45|292.92|290.52|0
1651764140000|2022-05-05 15:22:20|293.05|290.65|293.59|291.19|293.59|291.19|292.92|290.52|0
1651764150000|2022-05-05 15:22:30|293.18|290.78|293.72|291.32|293.72|291.32|293.05|290.65|0
1651764160000|2022-05-05 15:22:40|294.52|292.12|294.79|292.39|294.79|292.39|294.32|291.92|0
1651764170000|2022-05-05 15:22:50|294.12|291.72|294.79|292.39|294.79|292.39|293.92|291.52|0
1651764180000|2022-05-05 15:23:00|294.25|291.85|294.92|292.52|295.19|292.79|294.25|291.85|0
1651764190000|2022-05-05 15:23:10|294.52|292.12|294.52|292.12|294.66|292.26|294.52|292.12|0
1651764200000|2022-05-05 15:23:20|295.06|292.66|294.66|292.26|295.06|292.66|294.66|292.26|0
1651764210000|2022-05-05 15:23:30|293.72|291.32|293.65|291.25|293.85|291.45|293.32|290.92|0
1651764220000|2022-05-05 15:23:40|294.52|292.12|294.79|292.39|294.92|292.52|294.52|292.12|0
1651764230000|2022-05-05 15:23:50|294.72|292.32|295.19|292.79|295.59|293.19|294.72|292.32|0
1651764240000|2022-05-05 15:24:00|294.65|292.25|295.46|293.06|295.46|293.06|294.59|292.19|0
1651764250000|2022-05-05 15:24:10|295.59|293.19|295.66|293.26|295.86|293.46|295.59|293.19|0
1651764260000|2022-05-05 15:24:20|296.27|293.87|296.4|294|296.67|294.27|296.27|293.87|0
1651764270000|2022-05-05 15:24:30|296.53|294.13|296.4|294|296.87|294.47|296.4|294|0
1651764280000|2022-05-05 15:24:40|296.94|294.54|297.07|294.67|297.61|295.21|296.94|294.54|0
1651764290000|2022-05-05 15:24:50|296.94|294.54|297.61|295.21|297.61|295.21|296.94|294.54|0
1651764300000|2022-05-05 15:25:00|297.34|294.94|297.21|294.81|297.34|294.94|297.21|294.81|0
1651764310000|2022-05-05 15:25:10|297.07|294.67|297.48|295.08|297.48|295.08|296.94|294.54|0
1651764320000|2022-05-05 15:25:20|297.61|295.21|297.21|294.81|297.61|295.21|297.21|294.81|0
1651764330000|2022-05-05 15:25:30|297.41|295.01|297.75|295.35|297.75|295.35|297.21|294.81|0
1651764340000|2022-05-05 15:25:40|298.02|295.62|297.82|295.42|298.02|295.62|297.82|295.42|0
1651764350000|2022-05-05 15:25:50|297.88|295.48|298.02|295.62|298.02|295.62|297.88|295.48|0
1651764360000|2022-05-05 15:26:00|297.61|295.21|297.88|295.48|297.88|295.48|297.61|295.21|0
1651764370000|2022-05-05 15:26:10|296.53|294.13|296.26|293.86|296.87|294.47|296.26|293.86|0
1651764380000|2022-05-05 15:26:20|295.19|292.79|295.19|292.79|295.19|292.79|294.52|292.12|0
1651764390000|2022-05-05 15:26:30|294.79|292.39|294.25|291.85|294.79|292.39|294.25|291.85|0
1651764400000|2022-05-05 15:26:40|294.65|292.25|295.32|292.92|295.32|292.92|294.65|292.25|0
1651764410000|2022-05-05 15:26:50|295.73|293.33|295.32|292.92|295.8|293.4|295.19|292.79|0
1651764420000|2022-05-05 15:27:00|295.59|293.19|295.06|292.66|295.73|293.33|295.06|292.66|0
1651764430000|2022-05-05 15:27:10|294.79|292.39|295.06|292.66|295.06|292.66|294.65|292.25|0
1651764440000|2022-05-05 15:27:20|294.12|291.72|294.72|292.32|294.72|292.32|293.85|291.45|0
1651764450000|2022-05-05 15:27:30|294.79|292.39|295.32|292.92|295.32|292.92|294.65|292.25|0
1651764460000|2022-05-05 15:27:40|294.79|292.39|294.79|292.39|294.92|292.52|294.79|292.39|0
1651764470000|2022-05-05 15:27:50|294.52|292.12|294.19|291.79|294.86|292.46|294.19|291.79|0
1651764480000|2022-05-05 15:28:00|294.65|292.25|294.38|291.98|294.65|292.25|294.12|291.72|0
1651764490000|2022-05-05 15:28:10|294.25|291.85|293.18|290.78|294.25|291.85|293.18|290.78|0
1651764500000|2022-05-05 15:28:20|293.72|291.32|294.52|292.12|294.52|292.12|293.72|291.32|0
1651764510000|2022-05-05 15:28:30|294.65|292.25|295.46|293.06|295.46|293.06|294.65|292.25|0
1651764520000|2022-05-05 15:28:40|294.65|292.25|294.79|292.39|294.79|292.39|294.65|292.25|0
1651764530000|2022-05-05 15:28:50|294.92|292.52|295.05|292.65|295.19|292.79|294.92|292.52|0
1651764540000|2022-05-05 15:29:00|295.59|293.19|293.71|291.31|295.59|293.19|293.71|291.31|0
1651764550000|2022-05-05 15:29:10|293.58|291.18|294.52|292.12|294.52|292.12|293.58|291.18|0
1651764560000|2022-05-05 15:29:20|294.12|291.72|293.58|291.18|294.12|291.72|293.58|291.18|0
1651764570000|2022-05-05 15:29:30|292.91|290.51|293.58|291.18|293.58|291.18|292.78|290.38|0
1651764580000|2022-05-05 15:29:40|293.45|291.05|293.05|290.65|293.45|291.05|292.91|290.51|0
1651764590000|2022-05-05 15:29:50|293.31|290.91|292.38|289.98|293.31|290.91|292.38|289.98|0
1651764600000|2022-05-05 15:30:00|293.18|290.78|293.18|290.78|293.71|291.31|293.18|290.78|0
1651764610000|2022-05-05 15:30:10|293.45|291.05|293.18|290.78|293.45|291.05|292.91|290.51|0
1651764620000|2022-05-05 15:30:20|293.45|291.05|292.65|290.25|293.45|291.05|292.65|290.25|0
1651764630000|2022-05-05 15:30:30|293.18|290.78|293.31|290.91|293.65|291.25|293.18|290.78|0
1651764640000|2022-05-05 15:30:40|293.18|290.78|293.98|291.58|293.98|291.58|293.18|290.78|0
1651764650000|2022-05-05 15:30:50|294.38|291.98|294.52|292.12|294.52|292.12|294.25|291.85|0
1651764660000|2022-05-05 15:31:00|294.92|292.52|294.65|292.25|294.92|292.52|294.52|292.12|0
1651764670000|2022-05-05 15:31:10|294.92|292.52|294.25|291.85|294.92|292.52|294.25|291.85|0
1651764680000|2022-05-05 15:31:20|294.11|291.71|293.85|291.45|294.11|291.71|293.45|291.05|0
1651764690000|2022-05-05 15:31:30|293.98|291.58|294.25|291.85|294.38|291.98|293.98|291.58|0
1651764700000|2022-05-05 15:31:40|293.71|291.31|292.11|289.71|293.85|291.45|292.11|289.71|0
1651764710000|2022-05-05 15:31:50|292.38|289.98|291.18|288.78|292.51|290.11|291.18|288.78|0
1651764720000|2022-05-05 15:32:00|290.91|288.51|290.25|287.85|291.05|288.65|290.25|287.85|0
1651764730000|2022-05-05 15:32:10|290.38|287.98|289.99|287.59|290.52|288.12|289.99|287.59|0
1651764740000|2022-05-05 15:32:20|290.38|287.98|290.25|287.85|290.38|287.98|289.72|287.32|0
1651764750000|2022-05-05 15:32:30|289.72|287.32|290.25|287.85|290.25|287.85|289.72|287.32|0
1651764760000|2022-05-05 15:32:40|290.65|288.25|290.25|287.85|290.65|288.25|290.25|287.85|0
1651764770000|2022-05-05 15:32:50|289.72|287.32|288.53|286.13|289.72|287.32|288.4|286|0
1651764780000|2022-05-05 15:33:00|288.47|286.07|288.27|285.87|288.53|286.13|288.27|285.87|0
1651764790000|2022-05-05 15:33:10|288|285.6|287.37|284.97|288.4|286|287.37|284.97|0
1651764800000|2022-05-05 15:33:20|287.76|285.36|288.03|285.63|288.03|285.63|287.5|285.1|0
1651764810000|2022-05-05 15:33:30|288.42|286.02|289.35|286.95|289.35|286.95|288.42|286.02|0
1651764820000|2022-05-05 15:33:40|289.48|287.08|288.42|286.02|289.48|287.08|288.42|286.02|0
1651764830000|2022-05-05 15:33:50|288.16|285.76|288.69|286.29|288.69|286.29|288.03|285.63|0
1651764840000|2022-05-05 15:34:00|288.89|286.49|288.95|286.55|289.09|286.69|288.89|286.49|0
1651764850000|2022-05-05 15:34:10|289.22|286.82|289.62|287.22|289.62|287.22|289.22|286.82|0
1651764860000|2022-05-05 15:34:20|290.68|288.28|290.68|288.28|290.68|288.28|290.68|288.28|0
1651764870000|2022-05-05 15:34:30|290.35|287.95|290.48|288.08|290.68|288.28|290.35|287.95|0
1651764880000|2022-05-05 15:34:40|290.68|288.28|290.81|288.41|290.81|288.41|290.68|288.28|0
1651764890000|2022-05-05 15:34:50|290.68|288.28|291.08|288.68|291.08|288.68|290.68|288.28|0
1651764900000|2022-05-05 15:35:00|290.68|288.28|290.81|288.41|290.81|288.41|290.68|288.28|0
1651764910000|2022-05-05 15:35:10|289.48|287.08|288.82|286.42|289.75|287.35|288.82|286.42|0
1651764920000|2022-05-05 15:35:20|288.03|285.63|288.03|285.63|288.29|285.89|288.03|285.63|0
1651764930000|2022-05-05 15:35:30|288.56|286.16|289.22|286.82|289.35|286.95|288.56|286.16|0
1651764940000|2022-05-05 15:35:40|289.75|287.35|289.35|286.95|290.01|287.61|289.35|286.95|0
1651764950000|2022-05-05 15:35:50|289.48|287.08|288.69|286.29|289.48|287.08|288.69|286.29|0
1651764960000|2022-05-05 15:36:00|288.82|286.42|289.09|286.69|289.09|286.69|288.42|286.02|0
1651764970000|2022-05-05 15:36:10|289.48|287.08|288.95|286.55|289.48|287.08|288.95|286.55|0
1651764980000|2022-05-05 15:36:20|288.76|286.36|287.89|285.49|288.76|286.36|287.89|285.49|0
1651764990000|2022-05-05 15:36:30|288.03|285.63|287.76|285.36|288.03|285.63|287.7|285.3|0
1651765000000|2022-05-05 15:36:40|287.5|285.1|287.1|284.7|287.63|285.23|287.1|284.7|0
1651765010000|2022-05-05 15:36:50|286.84|284.44|286.51|284.11|286.84|284.44|286.51|284.11|0
1651765020000|2022-05-05 15:37:00|285.79|283.39|285.39|282.99|285.79|283.39|285.39|282.99|0
1651765030000|2022-05-05 15:37:10|285.52|283.12|286.05|283.65|286.12|283.72|285.46|283.06|0
1651765040000|2022-05-05 15:37:20|285.92|283.52|285.52|283.12|286.05|283.65|285.52|283.12|0
1651765050000|2022-05-05 15:37:30|285.39|282.99|284.61|282.21|285.52|283.12|284.61|282.21|0
1651765060000|2022-05-05 15:37:40|284.08|281.68|284.6|282.2|284.6|282.2|284.08|281.68|0
1651765070000|2022-05-05 15:37:50|284.21|281.81|284.47|282.07|284.6|282.2|284.21|281.81|0
1651765080000|2022-05-05 15:38:00|284.34|281.94|284.74|282.34|284.74|282.34|284.34|281.94|0
1651765090000|2022-05-05 15:38:10|284.87|282.47|285.52|283.12|285.65|283.25|284.87|282.47|0
1651765100000|2022-05-05 15:38:20|285|282.6|284.47|282.07|285|282.6|284.47|282.07|0
1651765110000|2022-05-05 15:38:30|284.6|282.2|284.21|281.81|284.87|282.47|284.21|281.81|0
1651765120000|2022-05-05 15:38:40|284.08|281.68|284.08|281.68|284.08|281.68|283.95|281.55|0
1651765130000|2022-05-05 15:38:50|283.69|281.29|283.56|281.16|283.76|281.36|283.56|281.16|0
1651765140000|2022-05-05 15:39:00|283.49|281.09|283.3|280.9|283.69|281.29|282.77|280.37|0
1651765150000|2022-05-05 15:39:10|283.82|281.42|283.82|281.42|283.82|281.42|283.69|281.29|0
1651765160000|2022-05-05 15:39:20|283.95|281.55|285|282.6|285|282.6|283.95|281.55|0
1651765170000|2022-05-05 15:39:30|285.13|282.73|284.54|282.14|285.33|282.93|284.54|282.14|0
1651765180000|2022-05-05 15:39:40|284.41|282.01|283.62|281.22|284.41|282.01|283.62|281.22|0
1651765190000|2022-05-05 15:39:50|283.49|281.09|283.49|281.09|283.75|281.35|283.36|280.96|0
1651765200000|2022-05-05 15:40:00|283.75|281.35|282.05|279.65|283.75|281.35|282.05|279.65|0
1651765210000|2022-05-05 15:40:10|282.57|280.17|282.57|280.17|283.09|280.69|282.57|280.17|0
1651765220000|2022-05-05 15:40:20|282.9|280.5|283.09|280.69|283.09|280.69|282.77|280.37|0
1651765230000|2022-05-05 15:40:30|283.23|280.83|282.57|280.17|283.36|280.96|282.57|280.17|0
1651765240000|2022-05-05 15:40:40|282.18|279.78|282.7|280.3|282.7|280.3|281.92|279.52|0
1651765250000|2022-05-05 15:40:50|282.96|280.56|283.09|280.69|283.23|280.83|282.96|280.56|0
1651765260000|2022-05-05 15:41:00|283.23|280.83|283.75|281.35|283.88|281.48|283.23|280.83|0
1651765270000|2022-05-05 15:41:10|283.49|281.09|282.96|280.56|283.49|281.09|282.96|280.56|0
1651765280000|2022-05-05 15:41:20|283.49|281.09|284.28|281.88|284.28|281.88|283.49|281.09|0
1651765290000|2022-05-05 15:41:30|284.41|282.01|284.28|281.88|284.54|282.14|284.28|281.88|0
1651765300000|2022-05-05 15:41:40|284.54|282.14|284.67|282.27|284.67|282.27|284.54|282.14|0
1651765310000|2022-05-05 15:41:50|284.41|282.01|284.01|281.61|284.41|282.01|284.01|281.61|0
1651765320000|2022-05-05 15:42:00|283.62|281.22|283.36|280.96|283.75|281.35|283.36|280.96|0
1651765330000|2022-05-05 15:42:10|283.62|281.22|283.49|281.09|283.62|281.22|283.09|280.69|0
1651765340000|2022-05-05 15:42:20|283.88|281.48|284.93|282.53|284.93|282.53|283.88|281.48|0
1651765350000|2022-05-05 15:42:30|285.2|282.8|284.93|282.53|285.2|282.8|284.87|282.47|0
1651765360000|2022-05-05 15:42:40|284.54|282.14|285.4|283|285.4|283|284.54|282.14|0
1651765370000|2022-05-05 15:42:50|285.59|283.19|285.72|283.32|286.39|283.99|285.59|283.19|0
1651765380000|2022-05-05 15:43:00|285.33|282.93|286.52|284.12|286.52|284.12|285.33|282.93|0
1651765390000|2022-05-05 15:43:10|286.78|284.38|285.99|283.59|286.78|284.38|285.99|283.59|0
1651765400000|2022-05-05 15:43:20|285.86|283.46|285.46|283.06|285.86|283.46|285.33|282.93|0
1651765410000|2022-05-05 15:43:30|285.33|282.93|285.33|282.93|285.33|282.93|285.06|282.66|0
1651765420000|2022-05-05 15:43:40|285.46|283.06|285.59|283.19|285.72|283.32|285.33|282.93|0
1651765430000|2022-05-05 15:43:50|286.19|283.79|285.33|282.93|286.19|283.79|285.33|282.93|0
1651765440000|2022-05-05 15:44:00|285.79|283.39|285.33|282.93|285.79|283.39|285.33|282.93|0
1651765450000|2022-05-05 15:44:10|285.2|282.8|285.26|282.86|285.33|282.93|285.13|282.73|0
1651765460000|2022-05-05 15:44:20|285.59|283.19|285.92|283.52|285.92|283.52|285.59|283.19|0
1651765470000|2022-05-05 15:44:30|286.38|283.98|286.19|283.79|286.65|284.25|286.19|283.79|0
1651765480000|2022-05-05 15:44:40|285.59|283.19|285.99|283.59|286.12|283.72|285.59|283.19|0
1651765490000|2022-05-05 15:44:50|286.12|283.72|286.38|283.98|286.52|284.12|286.12|283.72|0
1651765500000|2022-05-05 15:45:00|286.78|284.38|287.31|284.91|287.31|284.91|286.78|284.38|0
1651765510000|2022-05-05 15:45:10|286.78|284.38|287.05|284.65|287.31|284.91|286.78|284.38|0
1651765520000|2022-05-05 15:45:20|286.91|284.51|287.84|285.44|287.84|285.44|286.91|284.51|0
1651765530000|2022-05-05 15:45:30|288.11|285.71|288.9|286.5|288.9|286.5|288.11|285.71|0
1651765540000|2022-05-05 15:45:40|288.77|286.37|288.37|285.97|288.77|286.37|288.37|285.97|0
1651765550000|2022-05-05 15:45:50|288.11|285.71|289.04|286.64|289.04|286.64|288.11|285.71|0
1651765560000|2022-05-05 15:46:00|288.9|286.5|289.44|287.04|289.57|287.17|288.9|286.5|0
1651765570000|2022-05-05 15:46:10|289.83|287.43|289.43|287.03|289.83|287.43|289.43|287.03|0
1651765580000|2022-05-05 15:46:20|289.7|287.3|290.1|287.7|290.37|287.97|289.7|287.3|0
1651765590000|2022-05-05 15:46:30|290.37|287.97|290.1|287.7|290.64|288.24|290.1|287.7|0
1651765600000|2022-05-05 15:46:40|290.37|287.97|290.1|287.7|290.5|288.1|290.1|287.7|0
1651765610000|2022-05-05 15:46:50|290.44|288.04|291.17|288.77|291.17|288.77|290.44|288.04|0
1651765620000|2022-05-05 15:47:00|291.44|289.04|291.44|289.04|292.31|289.91|291.44|289.04|0
1651765630000|2022-05-05 15:47:10|291.97|289.57|291.97|289.57|292.51|290.11|291.91|289.51|0
1651765640000|2022-05-05 15:47:20|291.84|289.44|292.11|289.71|292.11|289.71|291.64|289.24|0
1651765650000|2022-05-05 15:47:30|292.24|289.84|291.44|289.04|292.24|289.84|291.44|289.04|0
1651765660000|2022-05-05 15:47:40|291.57|289.17|290.77|288.37|291.57|289.17|290.77|288.37|0
1651765670000|2022-05-05 15:47:50|290.1|287.7|290.63|288.23|290.63|288.23|290.1|287.7|0
1651765680000|2022-05-05 15:48:00|290.5|288.1|290.37|287.97|290.5|288.1|290.37|287.97|0
1651765690000|2022-05-05 15:48:10|290.63|288.23|290.63|288.23|290.77|288.37|290.63|288.23|0
1651765700000|2022-05-05 15:48:20|290.57|288.17|289.57|287.17|290.63|288.23|289.57|287.17|0
1651765710000|2022-05-05 15:48:30|289.43|287.03|290.37|287.97|290.37|287.97|289.43|287.03|0
1651765720000|2022-05-05 15:48:40|290.63|288.23|290.9|288.5|290.9|288.5|290.63|288.23|0
1651765730000|2022-05-05 15:48:50|291.17|288.77|291.57|289.17|291.57|289.17|291.17|288.77|0
1651765740000|2022-05-05 15:49:00|291.44|289.04|291.17|288.77|291.7|289.3|291.17|288.77|0
1651765750000|2022-05-05 15:49:10|291.64|289.24|291.84|289.44|291.97|289.57|291.64|289.24|0
1651765760000|2022-05-05 15:49:20|291.97|289.57|291.84|289.44|292.1|289.7|291.84|289.44|0
1651765770000|2022-05-05 15:49:30|291.57|289.17|291.37|288.97|291.97|289.57|291.37|288.97|0
1651765780000|2022-05-05 15:49:40|290.9|288.5|290.5|288.1|290.9|288.5|290.5|288.1|0
1651765790000|2022-05-05 15:49:50|291.03|288.63|290.9|288.5|291.17|288.77|290.9|288.5|0
1651765800000|2022-05-05 15:50:00|290.5|288.1|290.5|288.1|291.17|288.77|290.5|288.1|0
1651765810000|2022-05-05 15:50:10|290.9|288.5|291.84|289.44|291.84|289.44|290.9|288.5|0
1651765820000|2022-05-05 15:50:20|291.97|289.57|292.37|289.97|292.37|289.97|291.97|289.57|0
1651765830000|2022-05-05 15:50:30|292.64|290.24|292.37|289.97|292.64|290.24|292.17|289.77|0
1651765840000|2022-05-05 15:50:40|292.64|290.24|293.04|290.64|293.04|290.64|292.64|290.24|0
1651765850000|2022-05-05 15:50:50|292.91|290.51|293.18|290.78|293.18|290.78|292.91|290.51|0
1651765860000|2022-05-05 15:51:00|293.31|290.91|294.25|291.85|294.52|292.12|293.31|290.91|0
1651765870000|2022-05-05 15:51:10|294.52|292.12|294.25|291.85|294.52|292.12|294.25|291.85|0
1651765880000|2022-05-05 15:51:20|293.98|291.58|294.52|292.12|294.52|292.12|293.98|291.58|0
1651765890000|2022-05-05 15:51:30|295.06|292.66|295.47|293.07|295.74|293.34|295.06|292.66|0
1651765900000|2022-05-05 15:51:40|295.74|293.34|295.74|293.34|295.87|293.47|295.6|293.2|0
1651765910000|2022-05-05 15:51:50|295.87|293.47|296.01|293.61|296.14|293.74|295.87|293.47|0
1651765920000|2022-05-05 15:52:00|296.95|294.55|297.09|294.69|297.36|294.96|296.95|294.55|0
1651765930000|2022-05-05 15:52:10|298.65|296.25|298.86|296.46|298.93|296.53|298.45|296.05|0
1651765940000|2022-05-05 15:52:20|299.13|296.73|298.86|296.46|299.13|296.73|298.86|296.46|0
1651765950000|2022-05-05 15:52:30|298.72|296.32|297.84|295.44|298.72|296.32|297.77|295.37|0
1651765960000|2022-05-05 15:52:40|297.9|295.5|297.5|295.1|297.9|295.5|297.43|295.03|0
1651765970000|2022-05-05 15:52:50|298.18|295.78|298.58|296.18|298.58|296.18|298.18|295.78|0
1651765980000|2022-05-05 15:53:00|298.72|296.32|299.06|296.66|299.06|296.66|298.72|296.32|0
1651765990000|2022-05-05 15:53:10|299.26|296.86|299.74|297.34|299.74|297.34|299.26|296.86|0
1651766000000|2022-05-05 15:53:20|300.15|297.75|300.49|298.09|300.49|298.09|300.15|297.75|0
1651766010000|2022-05-05 15:53:30|300.63|298.23|301.31|298.91|301.86|299.46|300.63|298.23|0
1651766020000|2022-05-05 15:53:40|301.11|298.71|301.31|298.91|301.59|299.19|301.11|298.71|0
1651766030000|2022-05-05 15:53:50|300.9|298.5|300.15|297.75|300.9|298.5|300.15|297.75|0
1651766040000|2022-05-05 15:54:00|299.81|297.41|301.04|298.64|301.04|298.64|299.81|297.41|0
1651766050000|2022-05-05 15:54:10|301.31|298.91|301.86|299.46|301.86|299.46|301.31|298.91|0
1651766060000|2022-05-05 15:54:20|302|299.6|302.82|300.42|302.82|300.42|301.72|299.32|0
1651766070000|2022-05-05 15:54:30|302.96|300.56|302.82|300.42|303.09|300.69|302.82|300.42|0
1651766080000|2022-05-05 15:54:40|303.03|300.63|303.09|300.69|303.09|300.69|303.03|300.63|0
1651766090000|2022-05-05 15:54:50|303.37|300.97|302.96|300.56|303.51|301.11|302.96|300.56|0
1651766100000|2022-05-05 15:55:00|302.54|300.14|301.45|299.05|302.54|300.14|301.45|299.05|0
1651766110000|2022-05-05 15:55:10|301.31|298.91|301.04|298.64|301.86|299.46|301.04|298.64|0
1651766120000|2022-05-05 15:55:20|300.83|298.43|300.76|298.36|301.24|298.84|300.76|298.36|0
1651766130000|2022-05-05 15:55:30|301.04|298.64|300.63|298.23|301.31|298.91|300.63|298.23|0
1651766140000|2022-05-05 15:55:40|300.49|298.09|301.17|298.77|301.24|298.84|300.49|298.09|0
1651766150000|2022-05-05 15:55:50|301.45|299.05|301.86|299.46|301.86|299.46|301.45|299.05|0
1651766160000|2022-05-05 15:56:00|302.13|299.73|302.68|300.28|302.68|300.28|302.13|299.73|0
1651766170000|2022-05-05 15:56:10|302.27|299.87|302.68|300.28|302.68|300.28|302.27|299.87|0
1651766180000|2022-05-05 15:56:20|302.95|300.55|302.95|300.55|303.23|300.83|302.95|300.55|0
1651766190000|2022-05-05 15:56:30|303.09|300.69|302.95|300.55|303.23|300.83|302.68|300.28|0
1651766200000|2022-05-05 15:56:40|302.54|300.14|299.75|297.35|302.54|300.14|299.75|297.35|0
1651766210000|2022-05-05 15:56:50|299.34|296.94|298.79|296.39|299.34|296.94|298.79|296.39|0
1651766220000|2022-05-05 15:57:00|298.24|295.84|299.34|296.94|299.34|296.94|298.24|295.84|0
1651766230000|2022-05-05 15:57:10|298.79|296.39|298.24|295.84|298.79|296.39|298.24|295.84|0
1651766240000|2022-05-05 15:57:20|304.74|302.34|303.17|300.77|305.15|302.75|303.03|300.63|0
1651766250000|2022-05-05 15:57:30|303.44|301.04|302.97|300.57|303.44|301.04|302.76|300.36|0
1651766260000|2022-05-05 15:57:40|302.89|300.49|302.35|299.95|303.03|300.63|302.35|299.95|0
1651766270000|2022-05-05 15:57:50|302.28|299.88|302.55|300.15|302.55|300.15|302.21|299.81|0
1651766280000|2022-05-05 15:58:00|303.17|300.77|303.3|300.9|303.99|301.59|303.17|300.77|0
1651766290000|2022-05-05 15:58:10|303.17|300.77|303.44|301.04|303.44|301.04|302.76|300.36|0
1651766300000|2022-05-05 15:58:20|302.89|300.49|302.76|300.36|303.17|300.77|302.76|300.36|0
1651766310000|2022-05-05 15:58:30|302.62|300.22|301.66|299.26|302.62|300.22|301.66|299.26|0
1651766320000|2022-05-05 15:58:40|301.53|299.13|302.48|300.08|302.48|300.08|301.53|299.13|0
1651766330000|2022-05-05 15:58:50|302.89|300.49|303.58|301.18|303.58|301.18|302.89|300.49|0
1651766340000|2022-05-05 15:59:00|303.92|301.52|303.44|301.04|303.92|301.52|303.44|301.04|0
1651766350000|2022-05-05 15:59:10|303.03|300.63|302.76|300.36|303.3|300.9|302.76|300.36|0
1651766360000|2022-05-05 15:59:20|303.03|300.63|303.58|301.18|303.71|301.31|303.03|300.63|0
1651766370000|2022-05-05 15:59:30|303.17|300.77|303.3|300.9|303.3|300.9|303.17|300.77|0
1651766380000|2022-05-05 15:59:40|303.58|301.18|303.44|301.04|303.71|301.31|303.44|301.04|0
1651766390000|2022-05-05 15:59:50|303.58|301.18|303.85|301.45|303.99|301.59|303.58|301.18|0
1651766400000|2022-05-05 16:00:00|304.4|302|305.5|303.1|305.78|303.38|304.4|302|0
1651766410000|2022-05-05 16:00:10|305.64|303.24|306.05|303.65|306.05|303.65|305.64|303.24|0
1651766420000|2022-05-05 16:00:20|306.33|303.93|307.02|304.62|307.09|304.69|306.33|303.93|0
1651766430000|2022-05-05 16:00:30|306.74|304.34|307.57|305.17|307.57|305.17|306.74|304.34|0
1651766440000|2022-05-05 16:00:40|307.43|305.03|308.82|306.42|308.82|306.42|307.43|305.03|0
1651766450000|2022-05-05 16:00:50|309.65|307.25|308.82|306.42|309.65|307.25|308.82|306.42|0
1651766460000|2022-05-05 16:01:00|309.09|306.69|310.06|307.66|310.06|307.66|309.09|306.69|0
1651766470000|2022-05-05 16:01:10|310.14|307.74|309.09|306.69|310.14|307.74|309.09|306.69|0
1651766480000|2022-05-05 16:01:20|308.68|306.28|309.65|307.25|309.65|307.25|308.54|306.14|0
1651766490000|2022-05-05 16:01:30|309.79|307.39|310.62|308.22|310.62|308.22|309.65|307.25|0
1651766500000|2022-05-05 16:01:40|310.76|308.36|310.48|308.08|310.76|308.36|310.48|308.08|0
1651766510000|2022-05-05 16:01:50|310.9|308.5|311.18|308.78|311.18|308.78|310.83|308.43|0
1651766520000|2022-05-05 16:02:00|311.87|309.47|311.6|309.2|311.87|309.47|311.32|308.92|0
1651766530000|2022-05-05 16:02:10|311.46|309.06|311.04|308.64|311.46|309.06|310.9|308.5|0
1651766540000|2022-05-05 16:02:20|310.2|307.8|308.95|306.55|310.48|308.08|308.95|306.55|0
1651766550000|2022-05-05 16:02:30|308.81|306.41|307.84|305.44|308.81|306.41|307.84|305.44|0
1651766560000|2022-05-05 16:02:40|307.15|304.75|307.36|304.96|307.71|305.31|307.15|304.75|0
1651766570000|2022-05-05 16:02:50|307.84|305.44|308.68|306.28|308.68|306.28|307.84|305.44|0
1651766580000|2022-05-05 16:03:00|308.95|306.55|308.26|305.86|309.09|306.69|308.26|305.86|0
1651766590000|2022-05-05 16:03:10|308.54|306.14|307.98|305.58|308.54|306.14|307.57|305.17|0
1651766600000|2022-05-05 16:03:20|308.4|306|308.33|305.93|308.4|306|308.26|305.86|0
1651766610000|2022-05-05 16:03:30|307.84|305.44|306.74|304.34|307.84|305.44|306.74|304.34|0
1651766620000|2022-05-05 16:03:40|306.88|304.48|306.19|303.79|306.88|304.48|306.19|303.79|0
1651766630000|2022-05-05 16:03:50|306.46|304.06|306.05|303.65|306.46|304.06|306.05|303.65|0
1651766640000|2022-05-05 16:04:00|305.64|303.24|304.95|302.55|305.64|303.24|304.95|302.55|0
1651766650000|2022-05-05 16:04:10|305.36|302.96|305.5|303.1|305.71|303.31|305.22|302.82|0
1651766660000|2022-05-05 16:04:20|305.22|302.82|305.08|302.68|305.22|302.82|305.08|302.68|0
1651766670000|2022-05-05 16:04:30|305.22|302.82|305.02|302.62|305.36|302.96|305.02|302.62|0
1651766680000|2022-05-05 16:04:40|305.22|302.82|305.91|303.51|305.91|303.51|305.22|302.82|0
1651766690000|2022-05-05 16:04:50|306.32|303.92|305.77|303.37|306.32|303.92|305.77|303.37|0
1651766700000|2022-05-05 16:05:00|305.64|303.24|305.08|302.68|305.64|303.24|305.08|302.68|0
1651766710000|2022-05-05 16:05:10|304.95|302.55|304.81|302.41|305.16|302.76|304.81|302.41|0
1651766720000|2022-05-05 16:05:20|304.4|302|303.85|301.45|304.53|302.13|303.85|301.45|0
1651766730000|2022-05-05 16:05:30|303.3|300.9|301.93|299.53|303.3|300.9|301.93|299.53|0
1651766740000|2022-05-05 16:05:40|301.66|299.26|302.48|300.08|302.48|300.08|301.66|299.26|0
1651766750000|2022-05-05 16:05:50|301.66|299.26|302.62|300.22|302.62|300.22|301.66|299.26|0
1651766760000|2022-05-05 16:06:00|303.03|300.63|303.3|300.9|303.3|300.9|303.03|300.63|0
1651766770000|2022-05-05 16:06:10|303.03|300.63|301.93|299.53|303.03|300.63|301.8|299.4|0
1651766780000|2022-05-05 16:06:20|302.21|299.81|301.8|299.4|302.21|299.81|301.8|299.4|0
1651766790000|2022-05-05 16:06:30|301.39|298.99|301.39|298.99|301.39|298.99|301.11|298.71|0
1651766800000|2022-05-05 16:06:40|301.18|298.78|300.16|297.76|301.18|298.78|300.16|297.76|0
1651766810000|2022-05-05 16:06:50|300.3|297.9|301.25|298.85|301.25|298.85|300.3|297.9|0
1651766820000|2022-05-05 16:07:00|300.57|298.17|300.3|297.9|300.57|298.17|300.3|297.9|0
1651766830000|2022-05-05 16:07:10|300.7|298.3|299.48|297.08|300.7|298.3|299.48|297.08|0
1651766840000|2022-05-05 16:07:20|299.21|296.81|300.84|298.44|300.84|298.44|299.21|296.81|0
1651766850000|2022-05-05 16:07:30|300.3|297.9|299.34|296.94|300.3|297.9|299.34|296.94|0
1651766860000|2022-05-05 16:07:40|299.01|296.61|299.62|297.22|299.62|297.22|299.01|296.61|0
1651766870000|2022-05-05 16:07:50|299.21|296.81|299.48|297.08|299.48|297.08|299.21|296.81|0
1651766880000|2022-05-05 16:08:00|299.75|297.35|299.34|296.94|299.75|297.35|299.34|296.94|0
1651766890000|2022-05-05 16:08:10|299.62|297.22|299.62|297.22|299.62|297.22|299.34|296.94|0
1651766900000|2022-05-05 16:08:20|299.34|296.94|300.29|297.89|300.29|297.89|299.34|296.94|0
1651766910000|2022-05-05 16:08:30|300.84|298.44|301.11|298.71|301.11|298.71|300.84|298.44|0
1651766920000|2022-05-05 16:08:40|300.98|298.58|300.7|298.3|301.11|298.71|300.7|298.3|0
1651766930000|2022-05-05 16:08:50|301.25|298.85|301.93|299.53|301.93|299.53|301.25|298.85|0
1651766940000|2022-05-05 16:09:00|302.34|299.94|300.84|298.44|302.34|299.94|300.84|298.44|0
1651766950000|2022-05-05 16:09:10|300.43|298.03|299.41|297.01|300.43|298.03|299.34|296.94|0
1651766960000|2022-05-05 16:09:20|299.61|297.21|298.39|295.99|299.61|297.21|297.99|295.59|0
1651766970000|2022-05-05 16:09:30|298.8|296.4|299.21|296.81|299.21|296.81|298.8|296.4|0
1651766980000|2022-05-05 16:09:40|298.66|296.26|298.46|296.06|298.66|296.26|297.85|295.45|0
1651766990000|2022-05-05 16:09:50|298.66|296.26|298.39|295.99|298.66|296.26|298.39|295.99|0
1651767000000|2022-05-05 16:10:00|298.94|296.54|300.29|297.89|300.29|297.89|298.94|296.54|0
1651767010000|2022-05-05 16:10:10|300.16|297.76|300.43|298.03|300.43|298.03|300.09|297.69|0
1651767020000|2022-05-05 16:10:20|300.29|297.89|299.21|296.81|300.29|297.89|298.8|296.4|0
1651767030000|2022-05-05 16:10:30|299.07|296.67|299.21|296.81|299.48|297.08|299.07|296.67|0
1651767040000|2022-05-05 16:10:40|298.94|296.54|298.53|296.13|298.94|296.54|298.53|296.13|0
1651767050000|2022-05-05 16:10:50|299.21|296.81|299.89|297.49|299.89|297.49|299.21|296.81|0
1651767060000|2022-05-05 16:11:00|300.02|297.62|300.02|297.62|300.7|298.3|300.02|297.62|0
1651767070000|2022-05-05 16:11:10|299.75|297.35|299.61|297.21|299.75|297.35|299.34|296.94|0
1651767080000|2022-05-05 16:11:20|299.48|297.08|299.07|296.67|299.48|297.08|299.07|296.67|0
1651767090000|2022-05-05 16:11:30|299.21|296.81|299.34|296.94|299.48|297.08|298.93|296.53|0
1651767100000|2022-05-05 16:11:40|299.55|297.15|300.7|298.3|300.77|298.37|299.55|297.15|0
1651767110000|2022-05-05 16:11:50|300.43|298.03|301.25|298.85|301.38|298.98|300.43|298.03|0
1651767120000|2022-05-05 16:12:00|300.97|298.57|301.25|298.85|301.25|298.85|300.97|298.57|0
1651767130000|2022-05-05 16:12:10|301.38|298.98|301.66|299.26|301.79|299.39|301.38|298.98|0
1651767140000|2022-05-05 16:12:20|301.52|299.12|300.29|297.89|301.52|299.12|300.29|297.89|0
1651767150000|2022-05-05 16:12:30|300.16|297.76|299.55|297.15|300.16|297.76|299.55|297.15|0
1651767160000|2022-05-05 16:12:40|298.39|295.99|297.31|294.91|298.39|295.99|297.31|294.91|0
1651767170000|2022-05-05 16:12:50|297.17|294.77|296.43|294.03|297.17|294.77|296.43|294.03|0
1651767180000|2022-05-05 16:13:00|296.36|293.96|295.96|293.56|297.31|294.91|295.96|293.56|0
1651767190000|2022-05-05 16:13:10|295.15|292.75|295.15|292.75|295.15|292.75|294.95|292.55|0
1651767200000|2022-05-05 16:13:20|294.35|291.95|294.48|292.08|294.61|292.21|294.08|291.68|0
1651767210000|2022-05-05 16:13:30|294.61|292.21|295.69|293.29|295.69|293.29|294.61|292.21|0
1651767220000|2022-05-05 16:13:40|295.56|293.16|295.69|293.29|295.69|293.29|295.15|292.75|0
1651767230000|2022-05-05 16:13:50|295.82|293.42|296.23|293.83|296.57|294.17|295.69|293.29|0
1651767240000|2022-05-05 16:14:00|296.5|294.1|297.04|294.64|297.04|294.64|296.09|293.69|0
1651767250000|2022-05-05 16:14:10|296.9|294.5|297.71|295.31|297.71|295.31|296.9|294.5|0
1651767260000|2022-05-05 16:14:20|297.85|295.45|298.39|295.99|298.53|296.13|297.85|295.45|0
1651767270000|2022-05-05 16:14:30|297.71|295.31|297.85|295.45|297.85|295.45|297.51|295.11|0
1651767280000|2022-05-05 16:14:40|297.17|294.77|295.96|293.56|297.17|294.77|295.76|293.36|0
1651767290000|2022-05-05 16:14:50|296.36|293.96|297.04|294.64|297.04|294.64|296.36|293.96|0
1651767300000|2022-05-05 16:15:00|297.17|294.77|298.53|296.13|298.53|296.13|297.17|294.77|0
1651767310000|2022-05-05 16:15:10|298.39|295.99|298.39|295.99|298.66|296.26|298.39|295.99|0
1651767320000|2022-05-05 16:15:20|297.98|295.58|299.55|297.15|299.55|297.15|297.98|295.58|0
1651767330000|2022-05-05 16:15:30|299.34|296.94|299.75|297.35|299.75|297.35|299.34|296.94|0
1651767340000|2022-05-05 16:15:40|299.34|296.94|300.02|297.62|300.02|297.62|299.07|296.67|0
1651767350000|2022-05-05 16:15:50|300.43|298.03|300.29|297.89|300.43|298.03|299.88|297.48|0
1651767360000|2022-05-05 16:16:00|300.43|298.03|300.02|297.62|300.43|298.03|300.02|297.62|0
1651767370000|2022-05-05 16:16:10|299.88|297.48|299.47|297.07|299.88|297.48|299.47|297.07|0
1651767380000|2022-05-05 16:16:20|298.93|296.53|296.77|294.37|298.93|296.53|296.77|294.37|0
1651767390000|2022-05-05 16:16:30|295.42|293.02|297.58|295.18|297.58|295.18|295.42|293.02|0
1651767400000|2022-05-05 16:16:40|298.39|295.99|298.39|295.99|298.93|296.53|298.39|295.99|0
1651767410000|2022-05-05 16:16:50|298.8|296.4|298.66|296.26|299.07|296.67|298.66|296.26|0
1651767420000|2022-05-05 16:17:00|298.52|296.12|298.52|296.12|298.52|296.12|297.98|295.58|0
1651767430000|2022-05-05 16:17:10|298.39|295.99|297.58|295.18|298.52|296.12|297.44|295.04|0
1651767440000|2022-05-05 16:17:20|297.98|295.58|298.12|295.72|298.12|295.72|297.31|294.91|0
1651767450000|2022-05-05 16:17:30|297.98|295.58|297.51|295.11|298.12|295.72|297.44|295.04|0
1651767460000|2022-05-05 16:17:40|297.71|295.31|297.04|294.64|297.71|295.31|296.9|294.5|0
1651767470000|2022-05-05 16:17:50|297.31|294.91|298.12|295.72|298.8|296.4|297.31|294.91|0
1651767480000|2022-05-05 16:18:00|298.39|295.99|298.25|295.85|298.66|296.26|298.25|295.85|0
1651767490000|2022-05-05 16:18:10|298.39|295.99|297.44|295.04|298.39|295.99|297.31|294.91|0
1651767500000|2022-05-05 16:18:20|297.58|295.18|297.85|295.45|297.85|295.45|297.31|294.91|0
1651767510000|2022-05-05 16:18:30|298.12|295.72|297.85|295.45|298.39|295.99|297.85|295.45|0
1651767520000|2022-05-05 16:18:40|297.71|295.31|297.31|294.91|297.71|295.31|297.31|294.91|0
1651767530000|2022-05-05 16:18:50|296.63|294.23|297.98|295.58|298.12|295.72|296.63|294.23|0
1651767540000|2022-05-05 16:19:00|297.85|295.45|297.98|295.58|298.46|296.06|297.85|295.45|0
1651767550000|2022-05-05 16:19:10|297.44|295.04|295.42|293.02|297.44|295.04|294.88|292.48|0
1651767560000|2022-05-05 16:19:20|295.76|293.36|295.69|293.29|296.09|293.69|294.88|292.48|0
1651767570000|2022-05-05 16:19:30|295.42|293.02|294.74|292.34|295.42|293.02|294.74|292.34|0
1651767580000|2022-05-05 16:19:40|295.01|292.61|295.82|293.42|295.82|293.42|294.88|292.48|0
1651767590000|2022-05-05 16:19:50|295.96|293.56|295.28|292.88|295.96|293.56|295.28|292.88|0
1651767600000|2022-05-05 16:20:00|294.95|292.55|294.81|292.41|295.01|292.61|294.61|292.21|0
1651767610000|2022-05-05 16:20:10|293.67|291.27|293.87|291.47|293.94|291.54|292.73|290.33|0
1651767620000|2022-05-05 16:20:20|294.48|292.08|295.01|292.61|295.28|292.88|294.48|292.08|0
1651767630000|2022-05-05 16:20:30|295.42|293.02|294.88|292.48|295.55|293.15|294.48|292.08|0
1651767640000|2022-05-05 16:20:40|294.74|292.34|293.67|291.27|294.74|292.34|293.67|291.27|0
1651767650000|2022-05-05 16:20:50|294.21|291.81|293.61|291.21|294.55|292.15|293.61|291.21|0
1651767660000|2022-05-05 16:21:00|293.67|291.27|293.13|290.73|293.67|291.27|293.13|290.73|0
1651767670000|2022-05-05 16:21:10|293.27|290.87|293.67|291.27|293.8|291.4|293.27|290.87|0
1651767680000|2022-05-05 16:21:20|294.07|291.67|294.07|291.67|294.34|291.94|293.74|291.34|0
1651767690000|2022-05-05 16:21:30|294.21|291.81|293.8|291.4|294.34|291.94|293.8|291.4|0
1651767700000|2022-05-05 16:21:40|294.21|291.81|294.61|292.21|294.61|292.21|293.94|291.54|0
1651767710000|2022-05-05 16:21:50|294.47|292.07|294.61|292.21|294.61|292.21|294.47|292.07|0
1651767720000|2022-05-05 16:22:00|294.74|292.34|293.54|291.14|294.74|292.34|293.54|291.14|0
1651767730000|2022-05-05 16:22:10|293.27|290.87|295.42|293.02|295.42|293.02|293.27|290.87|0
1651767740000|2022-05-05 16:22:20|295.68|293.28|297.98|295.58|297.98|295.58|295.68|293.28|0
1651767750000|2022-05-05 16:22:30|298.39|295.99|298.25|295.85|298.39|295.99|298.11|295.71|0
1651767760000|2022-05-05 16:22:40|297.98|295.58|299.2|296.8|299.2|296.8|297.98|295.58|0
1651767770000|2022-05-05 16:22:50|299.06|296.66|297.98|295.58|299.06|296.66|297.98|295.58|0
1651767780000|2022-05-05 16:23:00|297.91|295.51|299.33|296.93|299.33|296.93|297.91|295.51|0
1651767790000|2022-05-05 16:23:10|298.93|296.53|298.25|295.85|299.41|297.01|298.25|295.85|0
1651767800000|2022-05-05 16:23:20|298.11|295.71|299.47|297.07|299.47|297.07|298.11|295.71|0
1651767810000|2022-05-05 16:23:30|299.41|297.01|299.61|297.21|299.61|297.21|298.93|296.53|0
1651767820000|2022-05-05 16:23:40|299.33|296.93|298.93|296.53|299.33|296.93|298.79|296.39|0
1651767830000|2022-05-05 16:23:50|298.66|296.26|298.66|296.26|298.79|296.39|298.38|295.98|0
1651767840000|2022-05-05 16:24:00|298.93|296.53|298.79|296.39|299.61|297.21|298.79|296.39|0
1651767850000|2022-05-05 16:24:10|299.06|296.66|299.47|297.07|299.47|297.07|298.52|296.12|0
1651767860000|2022-05-05 16:24:20|299.33|296.93|298.93|296.53|299.61|297.21|298.93|296.53|0
1651767870000|2022-05-05 16:24:30|298.25|295.85|298.93|296.53|298.93|296.53|297.98|295.58|0
1651767880000|2022-05-05 16:24:40|299.33|296.93|299.61|297.21|299.61|297.21|299.2|296.8|0
1651767890000|2022-05-05 16:24:50|299.2|296.8|298.79|296.39|299.2|296.8|298.66|296.26|0
1651767900000|2022-05-05 16:25:00|297.57|295.17|297.71|295.31|297.71|295.31|296.63|294.23|0
1651767910000|2022-05-05 16:25:10|297.98|295.58|297.78|295.38|298.11|295.71|297.78|295.38|0
1651767920000|2022-05-05 16:25:20|297.17|294.77|297.78|295.38|297.78|295.38|297.03|294.63|0
1651767930000|2022-05-05 16:25:30|297.71|295.31|297.44|295.04|297.71|295.31|297.03|294.63|0
1651767940000|2022-05-05 16:25:40|297.3|294.9|297.44|295.04|297.44|295.04|297.3|294.9|0
1651767950000|2022-05-05 16:25:50|296.49|294.09|295.28|292.88|296.49|294.09|295.28|292.88|0
1651767960000|2022-05-05 16:26:00|295.48|293.08|294.27|291.87|295.48|293.08|294.27|291.87|0
1651767970000|2022-05-05 16:26:10|294.61|292.21|295.68|293.28|295.68|293.28|294.61|292.21|0
1651767980000|2022-05-05 16:26:20|295.82|293.42|295.41|293.01|295.89|293.49|295.41|293.01|0
1651767990000|2022-05-05 16:26:30|295.95|293.55|296.09|293.69|296.09|293.69|295.75|293.35|0
1651768000000|2022-05-05 16:26:40|296.36|293.96|295.21|292.81|296.36|293.96|295.21|292.81|0
1651768010000|2022-05-05 16:26:50|295.01|292.61|294.47|292.07|295.01|292.61|293.94|291.54|0
1651768020000|2022-05-05 16:27:00|294.68|292.28|295.01|292.61|295.14|292.74|294.68|292.28|0
1651768030000|2022-05-05 16:27:10|295.55|293.15|293.67|291.27|295.55|293.15|293.67|291.27|0
1651768040000|2022-05-05 16:27:20|293.4|291|294.14|291.74|294.14|291.74|293.2|290.8|0
1651768050000|2022-05-05 16:27:30|293.53|291.13|293.93|291.53|293.93|291.53|293.53|291.13|0
1651768060000|2022-05-05 16:27:40|294.61|292.21|294.47|292.07|294.61|292.21|293.93|291.53|0
1651768070000|2022-05-05 16:27:50|294.61|292.21|293.26|290.86|294.61|292.21|293.26|290.86|0
1651768080000|2022-05-05 16:28:00|293.2|290.8|292.19|289.79|293.2|290.8|291.93|289.53|0
1651768090000|2022-05-05 16:28:10|292.33|289.93|292.06|289.66|292.86|290.46|292.06|289.66|0
1651768100000|2022-05-05 16:28:20|292.19|289.79|292.33|289.93|292.73|290.33|292.19|289.79|0
1651768110000|2022-05-05 16:28:30|292.19|289.79|291.26|288.86|292.19|289.79|291.26|288.86|0
1651768120000|2022-05-05 16:28:40|290.73|288.33|290.46|288.06|290.73|288.33|290.46|288.06|0
1651768130000|2022-05-05 16:28:50|291.39|288.99|292.33|289.93|292.33|289.93|291.39|288.99|0
1651768140000|2022-05-05 16:29:00|292.46|290.06|291.66|289.26|292.46|290.06|291.66|289.26|0
1651768150000|2022-05-05 16:29:10|292.06|289.66|293.53|291.13|293.53|291.13|292.06|289.66|0
1651768160000|2022-05-05 16:29:20|294.2|291.8|295.41|293.01|295.41|293.01|294.2|291.8|0
1651768170000|2022-05-05 16:29:30|295.55|293.15|294.74|292.34|295.55|293.15|294.47|292.07|0
1651768180000|2022-05-05 16:29:40|294.6|292.2|294.74|292.34|294.87|292.47|294.6|292.2|0
1651768190000|2022-05-05 16:29:50|294.6|292.2|295.21|292.81|295.21|292.81|294.6|292.2|0
1651768200000|2022-05-05 16:30:00|296.08|293.68|295.81|293.41|296.08|293.68|295.41|293.01|0
1651768210000|2022-05-05 16:30:10|295.55|293.15|295.41|293.01|295.55|293.15|295.41|293.01|0
1651768220000|2022-05-05 16:30:20|294.6|292.2|293.66|291.26|294.87|292.47|293.66|291.26|0
1651768230000|2022-05-05 16:30:30|293.26|290.86|294.2|291.8|294.34|291.94|293.26|290.86|0
1651768240000|2022-05-05 16:30:40|294.41|292.01|294.2|291.8|294.47|292.07|294.2|291.8|0
1651768250000|2022-05-05 16:30:50|293.66|291.26|293.93|291.53|294.47|292.07|293.66|291.26|0
1651768260000|2022-05-05 16:31:00|293.8|291.4|294.07|291.67|294.6|292.2|293.8|291.4|0
1651768270000|2022-05-05 16:31:10|293.8|291.4|293.8|291.4|294.33|291.93|293.8|291.4|0
1651768280000|2022-05-05 16:31:20|292.73|290.33|292.73|290.33|292.73|290.33|292.73|290.33|0
1651768290000|2022-05-05 16:31:30|291.93|289.53|294.88|292.48|294.88|292.48|291.93|289.53|0
1651768300000|2022-05-05 16:31:40|295.22|292.82|294.21|291.81|295.22|292.82|294.21|291.81|0
1651768310000|2022-05-05 16:31:50|294.61|292.21|290.35|287.95|295.01|292.61|290.35|287.95|0
1651768320000|2022-05-05 16:32:00|289.68|287.28|290.88|288.48|291.42|289.02|289.68|287.28|0
1651768330000|2022-05-05 16:32:10|290.75|288.35|290.48|288.08|290.75|288.35|290.48|288.08|0
1651768340000|2022-05-05 16:32:20|291.55|289.15|291.95|289.55|292.08|289.68|291.55|289.15|0
1651768350000|2022-05-05 16:32:30|292.62|290.22|292.76|290.36|293.02|290.62|292.49|290.09|0
1651768360000|2022-05-05 16:32:40|292.49|290.09|292.49|290.09|292.49|290.09|292.29|289.89|0
1651768370000|2022-05-05 16:32:50|292.35|289.95|292.22|289.82|292.49|290.09|292.22|289.82|0
1651768380000|2022-05-05 16:33:00|291.41|289.01|291.15|288.75|291.41|289.01|291.15|288.75|0
1651768390000|2022-05-05 16:33:10|291.08|288.68|291.41|289.01|291.41|289.01|291.08|288.68|0
1651768400000|2022-05-05 16:33:20|291.15|288.75|292.75|290.35|292.75|290.35|291.15|288.75|0
1651768410000|2022-05-05 16:33:30|292.49|290.09|291.82|289.42|292.49|290.09|291.55|289.15|0
1651768420000|2022-05-05 16:33:40|292.08|289.68|291.01|288.61|292.08|289.68|290.75|288.35|0
1651768430000|2022-05-05 16:33:50|291.62|289.22|292.75|290.35|292.75|290.35|291.62|289.22|0
1651768440000|2022-05-05 16:34:00|292.49|290.09|293.02|290.62|293.02|290.62|292.49|290.09|0
1651768450000|2022-05-05 16:34:10|293.36|290.96|293.02|290.62|293.36|290.96|292.75|290.35|0
1651768460000|2022-05-05 16:34:20|292.89|290.49|294.1|291.7|294.37|291.97|292.89|290.49|0
1651768470000|2022-05-05 16:34:30|293.83|291.43|293.77|291.37|293.83|291.43|293.77|291.37|0
1651768480000|2022-05-05 16:34:40|293.56|291.16|294.37|291.97|294.37|291.97|293.56|291.16|0
1651768490000|2022-05-05 16:34:50|294.1|291.7|294.91|292.51|294.91|292.51|294.1|291.7|0
1651768500000|2022-05-05 16:35:00|294.5|292.1|295.04|292.64|296.39|293.99|294.5|292.1|0
1651768510000|2022-05-05 16:35:10|295.31|292.91|295.99|293.59|296.33|293.93|295.31|292.91|0
1651768520000|2022-05-05 16:35:20|296.67|294.27|297.34|294.94|297.34|294.94|296.26|293.86|0
1651768530000|2022-05-05 16:35:30|297.61|295.21|297.61|295.21|297.61|295.21|297.48|295.08|0
1651768540000|2022-05-05 16:35:40|298.02|295.62|298.23|295.83|298.23|295.83|297.61|295.21|0
1651768550000|2022-05-05 16:35:50|298.16|295.76|298.16|295.76|298.43|296.03|298.02|295.62|0
1651768560000|2022-05-05 16:36:00|297.75|295.35|298.43|296.03|298.43|296.03|297.75|295.35|0
1651768570000|2022-05-05 16:36:10|298.29|295.89|298.16|295.76|298.43|296.03|298.16|295.76|0
1651768580000|2022-05-05 16:36:20|298.7|296.3|298.43|296.03|299.66|297.26|298.43|296.03|0
1651768590000|2022-05-05 16:36:30|299.11|296.71|299.79|297.39|299.79|297.39|299.11|296.71|0
1651768600000|2022-05-05 16:36:40|300.06|297.66|300.2|297.8|300.34|297.94|300.06|297.66|0
1651768610000|2022-05-05 16:36:50|299.93|297.53|300.06|297.66|300.47|298.07|299.93|297.53|0
1651768620000|2022-05-05 16:37:00|299.65|297.25|298.43|296.03|299.65|297.25|298.43|296.03|0
1651768630000|2022-05-05 16:37:10|297.89|295.49|299.52|297.12|299.52|297.12|297.89|295.49|0
1651768640000|2022-05-05 16:37:20|299.38|296.98|300.06|297.66|300.06|297.66|299.38|296.98|0
1651768650000|2022-05-05 16:37:30|300.34|297.94|300.88|298.48|301.16|298.76|300.14|297.74|0
1651768660000|2022-05-05 16:37:40|300.75|298.35|299.93|297.53|300.75|298.35|299.52|297.12|0
1651768670000|2022-05-05 16:37:50|299.38|296.98|299.25|296.85|299.38|296.98|299.04|296.64|0
1651768680000|2022-05-05 16:38:00|299.11|296.71|298.77|296.37|299.11|296.71|298.56|296.16|0
1651768690000|2022-05-05 16:38:10|298.43|296.03|298.97|296.57|298.97|296.57|298.43|296.03|0
1651768700000|2022-05-05 16:38:20|298.84|296.44|299.93|297.53|299.93|297.53|298.77|296.37|0
1651768710000|2022-05-05 16:38:30|300.47|298.07|299.93|297.53|300.61|298.21|299.93|297.53|0
1651768720000|2022-05-05 16:38:40|299.24|296.84|299.79|297.39|299.79|297.39|298.97|296.57|0
1651768730000|2022-05-05 16:38:50|299.52|297.12|299.24|296.84|299.52|297.12|298.97|296.57|0
1651768740000|2022-05-05 16:39:00|298.84|296.44|298.56|296.16|298.84|296.44|298.16|295.76|0
1651768750000|2022-05-05 16:39:10|298.7|296.3|299.38|296.98|299.38|296.98|298.09|295.69|0
1651768760000|2022-05-05 16:39:20|299.52|297.12|297.88|295.48|299.52|297.12|297.88|295.48|0
1651768770000|2022-05-05 16:39:30|297.75|295.35|298.7|296.3|298.77|296.37|297.75|295.35|0
1651768780000|2022-05-05 16:39:40|298.84|296.44|298.84|296.44|298.84|296.44|298.43|296.03|0
1651768790000|2022-05-05 16:39:50|298.02|295.62|297.88|295.48|298.02|295.62|297.75|295.35|0
1651768800000|2022-05-05 16:40:00|298.29|295.89|298.16|295.76|298.29|295.89|297.88|295.48|0
1651768810000|2022-05-05 16:40:10|298.43|296.03|299.18|296.78|299.18|296.78|298.29|295.89|0
1651768820000|2022-05-05 16:40:20|299.52|297.12|299.38|296.98|299.52|297.12|299.24|296.84|0
1651768830000|2022-05-05 16:40:30|299.24|296.84|299.24|296.84|299.24|296.84|299.11|296.71|0
1651768840000|2022-05-05 16:40:40|299.52|297.12|299.52|297.12|299.72|297.32|299.38|296.98|0
1651768850000|2022-05-05 16:40:50|299.79|297.39|299.86|297.46|299.86|297.46|299.65|297.25|0
1651768860000|2022-05-05 16:41:00|299.79|297.39|299.79|297.39|300.06|297.66|299.79|297.39|0
1651768870000|2022-05-05 16:41:10|300.06|297.66|300.2|297.8|300.2|297.8|299.93|297.53|0
1651768880000|2022-05-05 16:41:20|300.82|298.42|300.74|298.34|300.88|298.48|300.2|297.8|0
1651768890000|2022-05-05 16:41:30|301.02|298.62|301.7|299.3|301.7|299.3|301.02|298.62|0
1651768900000|2022-05-05 16:41:40|301.57|299.17|301.84|299.44|301.84|299.44|301.57|299.17|0
1651768910000|2022-05-05 16:41:50|302.11|299.71|301.16|298.76|302.11|299.71|301.16|298.76|0
1651768920000|2022-05-05 16:42:00|300.74|298.34|300.61|298.21|300.74|298.34|299.92|297.52|0
1651768930000|2022-05-05 16:42:10|300.88|298.48|301.7|299.3|301.7|299.3|300.88|298.48|0
1651768940000|2022-05-05 16:42:20|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1651768950000|2022-05-05 16:42:30|302.11|299.71|301.98|299.58|302.11|299.71|301.7|299.3|0
1651768960000|2022-05-05 16:42:40|302.39|299.99|301.57|299.17|302.39|299.99|301.36|298.96|0
1651768970000|2022-05-05 16:42:50|301.43|299.03|300.47|298.07|301.84|299.44|300.47|298.07|0
1651768980000|2022-05-05 16:43:00|300.61|298.21|301.02|298.62|301.02|298.62|300.61|298.21|0
1651768990000|2022-05-05 16:43:10|300.33|297.93|299.38|296.98|300.33|297.93|299.38|296.98|0
1651769000000|2022-05-05 16:43:20|299.24|296.84|300.61|298.21|300.61|298.21|299.24|296.84|0
1651769010000|2022-05-05 16:43:30|300.47|298.07|300.33|297.93|300.61|298.21|300.33|297.93|0
1651769020000|2022-05-05 16:43:40|299.65|297.25|299.18|296.78|299.65|297.25|299.18|296.78|0
1651769030000|2022-05-05 16:43:50|299.11|296.71|298.56|296.16|299.11|296.71|298.56|296.16|0
1651769040000|2022-05-05 16:44:00|299.51|297.11|301.02|298.62|301.02|298.62|299.51|297.11|0
1651769050000|2022-05-05 16:44:10|301.29|298.89|301.22|298.82|301.43|299.03|301.02|298.62|0
1651769060000|2022-05-05 16:44:20|301.02|298.62|299.51|297.11|301.02|298.62|299.51|297.11|0
1651769070000|2022-05-05 16:44:30|299.79|297.39|300.27|297.87|300.27|297.87|299.79|297.39|0
1651769080000|2022-05-05 16:44:40|300.47|298.07|300.61|298.21|300.61|298.21|300.2|297.8|0
1651769090000|2022-05-05 16:44:50|299.92|297.52|300.47|298.07|300.47|298.07|299.92|297.52|0
1651769100000|2022-05-05 16:45:00|300.33|297.93|300.33|297.93|300.47|298.07|300.06|297.66|0
1651769110000|2022-05-05 16:45:10|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1651769120000|2022-05-05 16:45:20|300.33|297.93|299.38|296.98|300.33|297.93|298.97|296.57|0
1651769130000|2022-05-05 16:45:30|299.24|296.84|299.24|296.84|299.31|296.91|299.24|296.84|0
1651769140000|2022-05-05 16:45:40|299.79|297.39|300.06|297.66|300.2|297.8|299.79|297.39|0
1651769150000|2022-05-05 16:45:50|300.33|297.93|300.06|297.66|300.33|297.93|299.72|297.32|0
1651769160000|2022-05-05 16:46:00|300.2|297.8|299.79|297.39|300.54|298.14|299.65|297.25|0
1651769170000|2022-05-05 16:46:10|299.65|297.25|298.97|296.57|299.65|297.25|298.97|296.57|0
1651769180000|2022-05-05 16:46:20|299.38|296.98|300.06|297.66|300.2|297.8|299.38|296.98|0
1651769190000|2022-05-05 16:46:30|300.33|297.93|299.58|297.18|300.33|297.93|299.51|297.11|0
1651769200000|2022-05-05 16:46:40|299.51|297.11|299.72|297.32|300.2|297.8|299.51|297.11|0
1651769210000|2022-05-05 16:46:50|299.38|296.98|300.06|297.66|300.06|297.66|299.38|296.98|0
1651769220000|2022-05-05 16:47:00|300.74|298.34|301.84|299.44|301.84|299.44|300.74|298.34|0
1651769230000|2022-05-05 16:47:10|301.97|299.57|301.97|299.57|301.97|299.57|301.84|299.44|0
1651769240000|2022-05-05 16:47:20|301.84|299.44|301.56|299.16|301.84|299.44|301.15|298.75|0
1651769250000|2022-05-05 16:47:30|302.66|300.26|302.8|300.4|303.07|300.67|302.66|300.26|0
1651769260000|2022-05-05 16:47:40|302.87|300.47|303.01|300.61|303.01|300.61|302.87|300.47|0
1651769270000|2022-05-05 16:47:50|303.21|300.81|303.62|301.22|303.62|301.22|303.21|300.81|0
1651769280000|2022-05-05 16:48:00|303.48|301.08|304.17|301.77|304.31|301.91|303.48|301.08|0
1651769290000|2022-05-05 16:48:10|303.9|301.5|302.52|300.12|304.03|301.63|302.52|300.12|0
1651769300000|2022-05-05 16:48:20|302.8|300.4|303.21|300.81|303.21|300.81|302.8|300.4|0
1651769310000|2022-05-05 16:48:30|303.07|300.67|302.8|300.4|303.21|300.81|302.8|300.4|0
1651769320000|2022-05-05 16:48:40|302.52|300.12|302.18|299.78|303.14|300.74|302.18|299.78|0
1651769330000|2022-05-05 16:48:50|302.38|299.98|301.01|298.61|302.38|299.98|301.01|298.61|0
1651769340000|2022-05-05 16:49:00|300.33|297.93|300.47|298.07|300.47|298.07|300.06|297.66|0
1651769350000|2022-05-05 16:49:10|300.6|298.2|301.42|299.02|301.42|299.02|300.6|298.2|0
1651769360000|2022-05-05 16:49:20|301.56|299.16|301.97|299.57|301.97|299.57|301.42|299.02|0
1651769370000|2022-05-05 16:49:30|301.56|299.16|300.6|298.2|301.56|299.16|300.6|298.2|0
1651769380000|2022-05-05 16:49:40|300.74|298.34|301.84|299.44|301.84|299.44|300.74|298.34|0
1651769390000|2022-05-05 16:49:50|301.7|299.3|302.52|300.12|302.52|300.12|301.56|299.16|0
1651769400000|2022-05-05 16:50:00|301.97|299.57|300.88|298.48|301.97|299.57|300.6|298.2|0
1651769410000|2022-05-05 16:50:10|301.15|298.75|302.38|299.98|302.38|299.98|301.15|298.75|0
1651769420000|2022-05-05 16:50:20|301.56|299.16|300.6|298.2|301.56|299.16|300.6|298.2|0
1651769430000|2022-05-05 16:50:30|300.33|297.93|301.01|298.61|301.01|298.61|300.33|297.93|0
1651769440000|2022-05-05 16:50:40|301.29|298.89|300.26|297.86|301.29|298.89|300.26|297.86|0
1651769450000|2022-05-05 16:50:50|299.92|297.52|299.78|297.38|300.19|297.79|299.78|297.38|0
1651769460000|2022-05-05 16:51:00|299.24|296.84|298.42|296.02|299.24|296.84|298.42|296.02|0
1651769470000|2022-05-05 16:51:10|299.1|296.7|298.56|296.16|299.1|296.7|298.28|295.88|0
1651769480000|2022-05-05 16:51:20|298.08|295.68|296.66|294.26|298.08|295.68|296.66|294.26|0
1651769490000|2022-05-05 16:51:30|297.47|295.07|298.83|296.43|298.83|296.43|297.47|295.07|0
1651769500000|2022-05-05 16:51:40|298.42|296.02|298.56|296.16|298.83|296.43|298.42|296.02|0
1651769510000|2022-05-05 16:51:50|298.42|296.02|298.96|296.56|298.96|296.56|298.42|296.02|0
1651769520000|2022-05-05 16:52:00|299.24|296.84|298.56|296.16|299.24|296.84|298.42|296.02|0
1651769530000|2022-05-05 16:52:10|298.42|296.02|298.01|295.61|298.42|296.02|298.01|295.61|0
1651769540000|2022-05-05 16:52:20|297.47|295.07|297.47|295.07|297.74|295.34|297.33|294.93|0
1651769550000|2022-05-05 16:52:30|298.56|296.16|298.56|296.16|298.96|296.56|298.56|296.16|0
1651769560000|2022-05-05 16:52:40|296.79|294.39|297.2|294.8|297.2|294.8|296.65|294.25|0
1651769570000|2022-05-05 16:52:50|297.06|294.66|297.06|294.66|297.06|294.66|296.65|294.25|0
1651769580000|2022-05-05 16:53:00|296.93|294.53|295.71|293.31|296.93|294.53|295.71|293.31|0
1651769590000|2022-05-05 16:53:10|295.98|293.58|295.71|293.31|295.98|293.58|295.57|293.17|0
1651769600000|2022-05-05 16:53:20|295.64|293.24|294.9|292.5|295.64|293.24|294.63|292.23|0
1651769610000|2022-05-05 16:53:30|295.03|292.63|295.44|293.04|295.44|293.04|295.03|292.63|0
1651769620000|2022-05-05 16:53:40|296.32|293.92|297.27|294.87|297.27|294.87|296.32|293.92|0
1651769630000|2022-05-05 16:53:50|297.2|294.8|296.52|294.12|297.2|294.8|296.52|294.12|0
1651769640000|2022-05-05 16:54:00|296.65|294.25|297.2|294.8|297.33|294.93|296.65|294.25|0
1651769650000|2022-05-05 16:54:10|297.47|295.07|297.47|295.07|297.6|295.2|297.47|295.07|0
1651769660000|2022-05-05 16:54:20|297.2|294.8|297.27|294.87|297.47|295.07|297.2|294.8|0
1651769670000|2022-05-05 16:54:30|296.52|294.12|295.44|293.04|296.52|294.12|295.44|293.04|0
1651769680000|2022-05-05 16:54:40|295.71|293.31|294.63|292.23|295.71|293.31|294.63|292.23|0
1651769690000|2022-05-05 16:54:50|295.44|293.04|295.3|292.9|295.44|293.04|295.03|292.63|0
1651769700000|2022-05-05 16:55:00|294.09|291.69|293.95|291.55|294.09|291.69|293.89|291.49|0
1651769710000|2022-05-05 16:55:10|294.09|291.69|293.41|291.01|294.09|291.69|293.41|291.01|0
1651769720000|2022-05-05 16:55:20|293.55|291.15|293.55|291.15|293.82|291.42|293.55|291.15|0
1651769730000|2022-05-05 16:55:30|293.68|291.28|293.14|290.74|293.68|291.28|292.95|290.55|0
1651769740000|2022-05-05 16:55:40|293.21|290.81|293.62|291.22|293.62|291.22|293.01|290.61|0
1651769750000|2022-05-05 16:55:50|293.41|291.01|293.14|290.74|293.82|291.42|293.14|290.74|0
1651769760000|2022-05-05 16:56:00|292.88|290.48|293.82|291.42|293.82|291.42|292.88|290.48|0
1651769770000|2022-05-05 16:56:10|293.41|291.01|293.28|290.88|293.41|291.01|293.28|290.88|0
1651769780000|2022-05-05 16:56:20|293.21|290.81|293.28|290.88|293.82|291.42|293.21|290.81|0
1651769790000|2022-05-05 16:56:30|293.35|290.95|293.41|291.01|293.75|291.35|293.35|290.95|0
1651769800000|2022-05-05 16:56:40|293.68|291.28|294.02|291.62|294.02|291.62|293.68|291.28|0
1651769810000|2022-05-05 16:56:50|294.22|291.82|293.21|290.81|294.22|291.82|293.21|290.81|0
1651769820000|2022-05-05 16:57:00|292.87|290.47|292.34|289.94|293.28|290.88|292.34|289.94|0
1651769830000|2022-05-05 16:57:10|292.07|289.67|291.53|289.13|292.2|289.8|291.53|289.13|0
1651769840000|2022-05-05 16:57:20|292.14|289.74|292.74|290.34|292.94|290.54|292.14|289.74|0
1651769850000|2022-05-05 16:57:30|292.54|290.14|291.67|289.27|292.54|290.14|291.67|289.27|0
1651769860000|2022-05-05 16:57:40|291.4|289|291.94|289.54|291.94|289.54|291.4|289|0
1651769870000|2022-05-05 16:57:50|291.67|289.27|292.2|289.8|292.2|289.8|291.67|289.27|0
1651769880000|2022-05-05 16:58:00|292.41|290.01|293.01|290.61|293.01|290.61|292.14|289.74|0
1651769890000|2022-05-05 16:58:10|293.95|291.55|294.89|292.49|294.89|292.49|293.95|291.55|0
1651769900000|2022-05-05 16:58:20|294.76|292.36|294.62|292.22|294.76|292.36|294.49|292.09|0
1651769910000|2022-05-05 16:58:30|294.49|292.09|294.89|292.49|294.89|292.49|294.22|291.82|0
1651769920000|2022-05-05 16:58:40|294.76|292.36|294.02|291.62|294.76|292.36|294.02|291.62|0
1651769930000|2022-05-05 16:58:50|294.15|291.75|294.22|291.82|294.22|291.82|294.08|291.68|0
1651769940000|2022-05-05 16:59:00|294.49|292.09|295.16|292.76|295.16|292.76|294.49|292.09|0
1651769950000|2022-05-05 16:59:10|294.89|292.49|294.08|291.68|294.89|292.49|294.08|291.68|0
1651769960000|2022-05-05 16:59:20|293.81|291.41|293.68|291.28|293.95|291.55|293.28|290.88|0
1651769970000|2022-05-05 16:59:30|294.08|291.68|293.08|290.68|294.08|291.68|293.01|290.61|0
1651769980000|2022-05-05 16:59:40|292.6|290.2|292.67|290.27|292.67|290.27|292.34|289.94|0
1651769990000|2022-05-05 16:59:50|292.34|289.94|291.53|289.13|292.34|289.94|291.4|289|0
1651770000000|2022-05-05 17:00:00|291.26|288.86|290.06|287.66|291.26|288.86|289.93|287.53|0
1651770010000|2022-05-05 17:00:10|290.6|288.2|290.33|287.93|290.73|288.33|290.33|287.93|0
1651770020000|2022-05-05 17:00:20|289.93|287.53|290.06|287.66|290.06|287.66|289.66|287.26|0
1651770030000|2022-05-05 17:00:30|290.33|287.93|289.79|287.39|290.33|287.93|289.79|287.39|0
1651770040000|2022-05-05 17:00:40|289.66|287.26|290.19|287.79|290.19|287.79|289.66|287.26|0
1651770050000|2022-05-05 17:00:50|289.66|287.26|289.39|286.99|289.66|287.26|289.39|286.99|0
1651770060000|2022-05-05 17:01:00|289.13|286.73|288.2|285.8|289.13|286.73|288.2|285.8|0
1651770070000|2022-05-05 17:01:10|288.6|286.2|288.06|285.66|288.6|286.2|288.06|285.66|0
1651770080000|2022-05-05 17:01:20|287.4|285|287.6|285.2|287.6|285.2|287.4|285|0
1651770090000|2022-05-05 17:01:30|287.8|285.4|288.06|285.66|288.06|285.66|287.53|285.13|0
1651770100000|2022-05-05 17:01:40|287.4|285|287.93|285.53|287.93|285.53|287.4|285|0
1651770110000|2022-05-05 17:01:50|288.2|285.8|287.8|285.4|288.2|285.8|287.8|285.4|0
1651770120000|2022-05-05 17:02:00|287.4|285|286.87|284.47|287.4|285|286.87|284.47|0
1651770130000|2022-05-05 17:02:10|287|284.6|286.74|284.34|287.53|285.13|286.74|284.34|0
1651770140000|2022-05-05 17:02:20|286.21|283.81|285.02|282.62|286.21|283.81|285.02|282.62|0
1651770150000|2022-05-05 17:02:30|284.49|282.09|284.1|281.7|284.49|282.09|284.1|281.7|0
1651770160000|2022-05-05 17:02:40|283.7|281.3|283.83|281.43|284.1|281.7|283.7|281.3|0
1651770170000|2022-05-05 17:02:50|283.7|281.3|284.76|282.36|284.76|282.36|283.7|281.3|0
1651770180000|2022-05-05 17:03:00|284.89|282.49|284.89|282.49|285.28|282.88|284.89|282.49|0
1651770190000|2022-05-05 17:03:10|285.02|282.62|285.28|282.88|285.28|282.88|285.02|282.62|0
1651770200000|2022-05-05 17:03:20|284.76|282.36|285.28|282.88|285.28|282.88|284.76|282.36|0
1651770210000|2022-05-05 17:03:30|285.55|283.15|285.81|283.41|285.94|283.54|285.55|283.15|0
1651770220000|2022-05-05 17:03:40|285.94|283.54|285.81|283.41|285.94|283.54|285.68|283.28|0
1651770230000|2022-05-05 17:03:50|285.75|283.35|285.02|282.62|285.75|283.35|285.02|282.62|0
1651770240000|2022-05-05 17:04:00|284.89|282.49|284.76|282.36|285.28|282.88|284.76|282.36|0
1651770250000|2022-05-05 17:04:10|285.15|282.75|285.02|282.62|285.55|283.15|285.02|282.62|0
1651770260000|2022-05-05 17:04:20|285.09|282.69|285.28|282.88|285.81|283.41|285.09|282.69|0
1651770270000|2022-05-05 17:04:30|285.41|283.01|286.21|283.81|286.21|283.81|285.41|283.01|0
1651770280000|2022-05-05 17:04:40|286.07|283.67|286.6|284.2|286.6|284.2|286.07|283.67|0
1651770290000|2022-05-05 17:04:50|286.34|283.94|286.47|284.07|286.6|284.2|286.34|283.94|0
1651770300000|2022-05-05 17:05:00|286.34|283.94|285.28|282.88|286.34|283.94|285.28|282.88|0
1651770310000|2022-05-05 17:05:10|285.02|282.62|285.94|283.54|285.94|283.54|285.02|282.62|0
1651770320000|2022-05-05 17:05:20|286.47|284.07|285.94|283.54|286.74|284.34|285.94|283.54|0
1651770330000|2022-05-05 17:05:30|286.34|283.94|286.21|283.81|286.34|283.94|286.07|283.67|0
1651770340000|2022-05-05 17:05:40|286.41|284.01|286.34|283.94|286.74|284.34|286.34|283.94|0
1651770350000|2022-05-05 17:05:50|286.47|284.07|286.6|284.2|286.6|284.2|286.34|283.94|0
1651770360000|2022-05-05 17:06:00|286.41|284.01|286.47|284.07|286.6|284.2|286.41|284.01|0
1651770370000|2022-05-05 17:06:10|286.34|283.94|286.21|283.81|286.34|283.94|286.21|283.81|0
1651770380000|2022-05-05 17:06:20|286.07|283.67|284.62|282.22|286.07|283.67|284.36|281.96|0
1651770390000|2022-05-05 17:06:30|284.89|282.49|284.62|282.22|284.89|282.49|284.62|282.22|0
1651770400000|2022-05-05 17:06:40|284.16|281.76|283.18|280.78|284.16|281.76|283.18|280.78|0
1651770410000|2022-05-05 17:06:50|283.04|280.64|283.44|281.04|283.44|281.04|283.04|280.64|0
1651770420000|2022-05-05 17:07:00|283.18|280.78|283.04|280.64|283.7|281.3|283.04|280.64|0
1651770430000|2022-05-05 17:07:10|283.18|280.78|284.29|281.89|284.29|281.89|283.04|280.64|0
1651770440000|2022-05-05 17:07:20|284.69|282.29|285.02|282.62|285.02|282.62|284.62|282.22|0
1651770450000|2022-05-05 17:07:30|285.15|282.75|284.23|281.83|285.15|282.75|284.23|281.83|0
1651770460000|2022-05-05 17:07:40|284.16|281.76|283.31|280.91|284.16|281.76|283.31|280.91|0
1651770470000|2022-05-05 17:07:50|282.91|280.51|282.78|280.38|283.04|280.64|282.65|280.25|0
1651770480000|2022-05-05 17:08:00|282.52|280.12|282.52|280.12|282.78|280.38|282.39|279.99|0
1651770490000|2022-05-05 17:08:10|282.26|279.86|282.26|279.86|282.39|279.99|282.13|279.73|0
1651770500000|2022-05-05 17:08:20|281.86|279.46|281.6|279.2|281.86|279.46|281.47|279.07|0
1651770510000|2022-05-05 17:08:30|281.73|279.33|282.39|279.99|282.39|279.99|281.73|279.33|0
1651770520000|2022-05-05 17:08:40|282.26|279.86|282.13|279.73|282.65|280.25|282.13|279.73|0
1651770530000|2022-05-05 17:08:50|282.39|279.99|282.26|279.86|282.39|279.99|282.13|279.73|0
1651770540000|2022-05-05 17:09:00|282.13|279.73|282.26|279.86|282.26|279.86|281.6|279.2|0
1651770550000|2022-05-05 17:09:10|281.86|279.46|281.93|279.53|281.93|279.53|281.86|279.46|0
1651770560000|2022-05-05 17:09:20|281.99|279.59|281.86|279.46|281.99|279.59|281.86|279.46|0
1651770570000|2022-05-05 17:09:30|281.99|279.59|281.6|279.2|281.99|279.59|281.47|279.07|0
1651770580000|2022-05-05 17:09:40|281.47|279.07|283.04|280.64|283.04|280.64|281.47|279.07|0
1651770590000|2022-05-05 17:09:50|283.17|280.77|283.5|281.1|283.5|281.1|283.17|280.77|0
1651770600000|2022-05-05 17:10:00|283.57|281.17|285.5|283.1|285.5|283.1|283.57|281.17|0
1651770610000|2022-05-05 17:10:10|285.24|282.84|285.63|283.23|285.63|283.23|285.24|282.84|0
1651770620000|2022-05-05 17:10:20|286.29|283.89|286.29|283.89|286.29|283.89|286.09|283.69|0
1651770630000|2022-05-05 17:10:30|286.55|284.15|286.81|284.41|286.81|284.41|286.49|284.09|0
1651770640000|2022-05-05 17:10:40|286.68|284.28|287.08|284.68|287.08|284.68|286.68|284.28|0
1651770650000|2022-05-05 17:10:50|287.21|284.81|287.6|285.2|287.74|285.34|287.08|284.68|0
1651770660000|2022-05-05 17:11:00|287.87|285.47|288.33|285.93|288.33|285.93|287.87|285.47|0
1651770670000|2022-05-05 17:11:10|288.53|286.13|289.06|286.66|289.06|286.66|288.53|286.13|0
1651770680000|2022-05-05 17:11:20|288.66|286.26|287.94|285.54|288.66|286.26|287.94|285.54|0
1651770690000|2022-05-05 17:11:30|287.74|285.34|287.01|284.61|287.74|285.34|287.01|284.61|0
1651770700000|2022-05-05 17:11:40|286.81|284.41|287.87|285.47|287.87|285.47|286.81|284.41|0
1651770710000|2022-05-05 17:11:50|287.74|285.34|288.53|286.13|288.53|286.13|287.74|285.34|0
1651770720000|2022-05-05 17:12:00|288.4|286|287.94|285.54|288.4|286|287.94|285.54|0
1651770730000|2022-05-05 17:12:10|287.6|285.2|288.13|285.73|288.13|285.73|287.6|285.2|0
1651770740000|2022-05-05 17:12:20|288.4|286|289.45|287.05|289.45|287.05|288.26|285.86|0
1651770750000|2022-05-05 17:12:30|289.32|286.92|289.52|287.12|289.52|287.12|289.32|286.92|0
1651770760000|2022-05-05 17:12:40|289.72|287.32|290.25|287.85|290.38|287.98|289.72|287.32|0
1651770770000|2022-05-05 17:12:50|290.38|287.98|290.38|287.98|290.38|287.98|290.25|287.85|0
1651770780000|2022-05-05 17:13:00|290.91|288.51|290.59|288.19|290.91|288.51|290.59|288.19|0
1651770790000|2022-05-05 17:13:10|289.59|287.19|290.38|287.98|290.38|287.98|289.59|287.19|0
1651770800000|2022-05-05 17:13:20|291.05|288.65|290.78|288.38|291.05|288.65|290.52|288.12|0
1651770810000|2022-05-05 17:13:30|291.05|288.65|290.52|288.12|291.05|288.65|290.25|287.85|0
1651770820000|2022-05-05 17:13:40|290.91|288.51|291.45|289.05|291.45|289.05|290.91|288.51|0
1651770830000|2022-05-05 17:13:50|291.18|288.78|291.98|289.58|291.98|289.58|291.18|288.78|0
1651770840000|2022-05-05 17:14:00|290.04|287.64|290.04|287.64|290.18|287.78|290.04|287.64|0
1651770850000|2022-05-05 17:14:10|290.44|288.04|290.45|288.05|291.45|289.05|290.44|288.04|0
1651770860000|2022-05-05 17:14:20|290.51|288.11|289.44|287.04|290.51|288.11|289.44|287.04|0
1651770870000|2022-05-05 17:14:30|289.58|287.18|290.24|287.84|290.24|287.84|289.44|287.04|0
1651770880000|2022-05-05 17:14:40|289.98|287.58|290.11|287.71|290.24|287.84|289.98|287.58|0
1651770890000|2022-05-05 17:14:50|290.65|288.25|290.24|287.84|290.65|288.25|290.24|287.84|0
1651770900000|2022-05-05 17:15:00|289.84|287.44|289.24|286.84|289.84|287.44|289.24|286.84|0
1651770910000|2022-05-05 17:15:10|289.44|287.04|287.71|285.31|289.44|287.04|287.71|285.31|0
1651770920000|2022-05-05 17:15:20|288.64|286.24|288.64|286.24|288.77|286.37|288.58|286.18|0
1651770930000|2022-05-05 17:15:30|288.37|285.97|289.31|286.91|289.31|286.91|288.37|285.97|0
1651770940000|2022-05-05 17:15:40|289.44|287.04|289.98|287.58|289.98|287.58|289.44|287.04|0
1651770950000|2022-05-05 17:15:50|289.51|287.11|289.84|287.44|289.84|287.44|289.31|286.91|0
1651770960000|2022-05-05 17:16:00|290.11|287.71|290.91|288.51|290.91|288.51|290.11|287.71|0
1651770970000|2022-05-05 17:16:10|291.85|289.45|291.99|289.59|291.99|289.59|291.85|289.45|0
1651770980000|2022-05-05 17:16:20|292.39|289.99|293.06|290.66|293.06|290.66|292.39|289.99|0
1651770990000|2022-05-05 17:16:30|293.2|290.8|293.33|290.93|294.01|291.61|293.2|290.8|0
1651771000000|2022-05-05 17:16:40|293.6|291.2|293.47|291.07|293.6|291.2|293.33|290.93|0
1651771010000|2022-05-05 17:16:50|293.2|290.8|293.2|290.8|293.6|291.2|293.2|290.8|0
1651771020000|2022-05-05 17:17:00|292.66|290.26|292.25|289.85|292.66|290.26|292.25|289.85|0
1651771030000|2022-05-05 17:17:10|292.66|290.26|293.47|291.07|293.87|291.47|292.66|290.26|0
1651771040000|2022-05-05 17:17:20|293.06|290.66|292.39|289.99|293.06|290.66|292.39|289.99|0
1651771050000|2022-05-05 17:17:30|292.25|289.85|292.05|289.65|292.25|289.85|292.05|289.65|0
1651771060000|2022-05-05 17:17:40|291.85|289.45|291.85|289.45|292.25|289.85|291.85|289.45|0
1651771070000|2022-05-05 17:17:50|291.45|289.05|291.18|288.78|291.45|289.05|291.18|288.78|0
1651771080000|2022-05-05 17:18:00|291.31|288.91|288.37|285.97|291.31|288.91|288.37|285.97|0
1651771090000|2022-05-05 17:18:10|288.11|285.71|289.44|287.04|289.44|287.04|288.11|285.71|0
1651771100000|2022-05-05 17:18:20|289.31|286.91|289.17|286.77|289.31|286.91|289.11|286.71|0
1651771110000|2022-05-05 17:18:30|289.44|287.04|289.11|286.71|289.44|287.04|288.77|286.37|0
1651771120000|2022-05-05 17:18:40|289.17|286.77|289.44|287.04|289.71|287.31|289.17|286.77|0
1651771130000|2022-05-05 17:18:50|289.57|287.17|289.64|287.24|289.64|287.24|289.44|287.04|0
1651771140000|2022-05-05 17:19:00|289.44|287.04|290.04|287.64|290.04|287.64|289.44|287.04|0
1651771150000|2022-05-05 17:19:10|289.97|287.57|289.04|286.64|289.97|287.57|289.04|286.64|0
1651771160000|2022-05-05 17:19:20|288.77|286.37|288.9|286.5|289.04|286.64|288.64|286.24|0
1651771170000|2022-05-05 17:19:30|289.44|287.04|289.97|287.57|290.24|287.84|289.44|287.04|0
1651771180000|2022-05-05 17:19:40|290.11|287.71|289.04|286.64|290.24|287.84|289.04|286.64|0
1651771190000|2022-05-05 17:19:50|289.17|286.77|289.44|287.04|289.44|287.04|289.04|286.64|0
1651771200000|2022-05-05 17:20:00|289.3|286.9|291.18|288.78|291.18|288.78|289.3|286.9|0
1651771210000|2022-05-05 17:20:10|291.31|288.91|291.58|289.18|291.71|289.31|291.31|288.91|0
1651771220000|2022-05-05 17:20:20|291.85|289.45|291.04|288.64|291.85|289.45|291.04|288.64|0
1651771230000|2022-05-05 17:20:30|290.78|288.38|290.11|287.71|290.78|288.38|289.84|287.44|0
1651771240000|2022-05-05 17:20:40|290.37|287.97|291.71|289.31|291.71|289.31|290.37|287.97|0
1651771250000|2022-05-05 17:20:50|291.85|289.45|290.51|288.11|291.85|289.45|290.51|288.11|0
1651771260000|2022-05-05 17:21:00|289.84|287.44|290.24|287.84|290.51|288.11|289.84|287.44|0
1651771270000|2022-05-05 17:21:10|290.37|287.97|290.78|288.38|290.91|288.51|290.37|287.97|0
1651771280000|2022-05-05 17:21:20|290.51|288.11|289.44|287.04|290.51|288.11|289.44|287.04|0
1651771290000|2022-05-05 17:21:30|289.97|287.57|290.11|287.71|290.18|287.78|289.97|287.57|0
1651771300000|2022-05-05 17:21:40|289.7|287.3|289.57|287.17|289.7|287.3|289.57|287.17|0
1651771310000|2022-05-05 17:21:50|289.84|287.44|287.97|285.57|289.84|287.44|287.97|285.57|0
1651771320000|2022-05-05 17:22:00|288.1|285.7|288.1|285.7|288.1|285.7|287.84|285.44|0
1651771330000|2022-05-05 17:22:10|288.44|286.04|288.17|285.77|288.5|286.1|287.97|285.57|0
1651771340000|2022-05-05 17:22:20|287.31|284.91|287.31|284.91|287.97|285.57|287.31|284.91|0
1651771350000|2022-05-05 17:22:30|287.17|284.77|288.5|286.1|288.5|286.1|287.04|284.64|0
1651771370000|2022-05-05 17:22:50|288.77|286.37|288.37|285.97|288.77|286.37|288.1|285.7|0
1651771380000|2022-05-05 17:23:00|288.1|285.7|289.17|286.77|289.17|286.77|288.1|285.7|0
1651771390000|2022-05-05 17:23:10|289.37|286.97|290.24|287.84|290.24|287.84|289.17|286.77|0
1651771400000|2022-05-05 17:23:20|290.51|288.11|290.64|288.24|290.64|288.24|290.1|287.7|0
1651771410000|2022-05-05 17:23:30|290.51|288.11|290.24|287.84|290.51|288.11|290.24|287.84|0
1651771420000|2022-05-05 17:23:40|290.37|287.97|290.1|287.7|290.37|287.97|289.7|287.3|0
1651771430000|2022-05-05 17:23:50|289.7|287.3|288.7|286.3|289.7|287.3|288.5|286.1|0
1651771440000|2022-05-05 17:24:00|288.9|286.5|289.04|286.64|289.17|286.77|288.64|286.24|0
1651771450000|2022-05-05 17:24:10|288.9|286.5|289.51|287.11|289.57|287.17|288.9|286.5|0
1651771460000|2022-05-05 17:24:20|289.3|286.9|289.44|287.04|289.44|287.04|289.3|286.9|0
1651771470000|2022-05-05 17:24:30|289.7|287.3|289.97|287.57|289.97|287.57|289.7|287.3|0
1651771480000|2022-05-05 17:24:40|289.57|287.17|289.44|287.04|289.57|287.17|289.17|286.77|0
1651771490000|2022-05-05 17:24:50|288.9|286.5|288.5|286.1|288.9|286.5|288.24|285.84|0
1651771500000|2022-05-05 17:25:00|288.9|286.5|289.24|286.84|289.24|286.84|288.77|286.37|0
1651771510000|2022-05-05 17:25:10|289.3|286.9|288.63|286.23|289.3|286.9|288.63|286.23|0
1651771520000|2022-05-05 17:25:20|288.5|286.1|288.5|286.1|288.5|286.1|288.5|286.1|0
1651771530000|2022-05-05 17:25:30|288.44|286.04|289.3|286.9|289.44|287.04|288.44|286.04|0
1651771540000|2022-05-05 17:25:40|289.97|287.57|290.24|287.84|290.64|288.24|289.97|287.57|0
1651771550000|2022-05-05 17:25:50|289.97|287.57|289.3|286.9|290.64|288.24|289.3|286.9|0
1651771560000|2022-05-05 17:26:00|288.37|285.97|288.63|286.23|288.63|286.23|288.1|285.7|0
1651771570000|2022-05-05 17:26:10|288.5|286.1|288.37|285.97|288.77|286.37|288.37|285.97|0
1651771580000|2022-05-05 17:26:20|288.3|285.9|289.1|286.7|289.1|286.7|287.9|285.5|0
1651771590000|2022-05-05 17:26:30|290.24|287.84|291.38|288.98|291.38|288.98|290.24|287.84|0
1651771600000|2022-05-05 17:26:40|291.44|289.04|291.71|289.31|291.71|289.31|291.44|289.04|0
1651771610000|2022-05-05 17:26:50|291.44|289.04|291.31|288.91|291.44|289.04|290.64|288.24|0
1651771620000|2022-05-05 17:27:00|291.17|288.77|291.98|289.58|292.05|289.65|291.17|288.77|0
1651771630000|2022-05-05 17:27:10|292.52|290.12|290.77|288.37|292.52|290.12|290.77|288.37|0
1651771640000|2022-05-05 17:27:20|290.5|288.1|290.37|287.97|290.91|288.51|290.37|287.97|0
1651771650000|2022-05-05 17:27:30|291.04|288.64|291.58|289.18|291.58|289.18|290.64|288.24|0
1651771660000|2022-05-05 17:27:40|291.71|289.31|291.58|289.18|291.71|289.31|291.38|288.98|0
1651771670000|2022-05-05 17:27:50|291.17|288.77|291.84|289.44|291.84|289.44|291.17|288.77|0
1651771680000|2022-05-05 17:28:00|291.58|289.18|290.37|287.97|291.58|289.18|290.24|287.84|0
1651771690000|2022-05-05 17:28:10|291.04|288.64|290.57|288.17|291.38|288.98|290.57|288.17|0
1651771700000|2022-05-05 17:28:20|291.04|288.64|290.97|288.57|291.04|288.64|290.64|288.24|0
1651771710000|2022-05-05 17:28:30|291.17|288.77|291.04|288.64|291.44|289.04|291.04|288.64|0
1651771720000|2022-05-05 17:28:40|290.37|287.97|290.37|287.97|290.37|287.97|289.97|287.57|0
1651771730000|2022-05-05 17:28:50|290.44|288.04|289.97|287.57|290.44|288.04|289.97|287.57|0
1651771740000|2022-05-05 17:29:00|289.17|286.77|289.3|286.9|289.7|287.3|289.17|286.77|0
1651771750000|2022-05-05 17:29:10|289.64|287.24|287.97|285.57|289.64|287.24|287.97|285.57|0
1651771760000|2022-05-05 17:29:20|288.5|286.1|287.83|285.43|288.5|286.1|287.83|285.43|0
1651771770000|2022-05-05 17:29:30|288.1|285.7|288.9|286.5|289.03|286.63|288.1|285.7|0
1651771780000|2022-05-05 17:29:40|288.7|286.3|288.37|285.97|288.83|286.43|288.37|285.97|0
1651771790000|2022-05-05 17:29:50|288.5|286.1|288.5|286.1|288.5|286.1|288.43|286.03|0
1651771800000|2022-05-05 17:30:00|288.37|285.97|290.77|288.37|291.04|288.64|288.37|285.97|0
1651771810000|2022-05-05 17:30:10|291.24|288.84|290.64|288.24|291.24|288.84|290.64|288.24|0
1651771820000|2022-05-05 17:30:20|291.38|288.98|293.19|290.79|293.19|290.79|291.38|288.98|0
1651771830000|2022-05-05 17:30:30|294|291.6|293.93|291.53|294|291.6|293.93|291.53|0
1651771840000|2022-05-05 17:30:40|293.86|291.46|293.32|290.92|294.13|291.73|293.32|290.92|0
1651771850000|2022-05-05 17:30:50|293.05|290.65|292.11|289.71|293.05|290.65|292.11|289.71|0
1651771860000|2022-05-05 17:31:00|293.05|290.65|292.92|290.52|293.05|290.65|292.92|290.52|0
1651771870000|2022-05-05 17:31:10|292.51|290.11|292.51|290.11|292.65|290.25|292.51|290.11|0
1651771880000|2022-05-05 17:31:20|292.11|289.71|292.11|289.71|292.38|289.98|292.11|289.71|0
1651771890000|2022-05-05 17:31:30|291.57|289.17|290.1|287.7|291.57|289.17|289.97|287.57|0
1651771900000|2022-05-05 17:31:40|290.77|288.37|291.71|289.31|291.71|289.31|290.77|288.37|0
1651771910000|2022-05-05 17:31:50|292.25|289.85|292.51|290.11|292.51|290.11|292.25|289.85|0
1651771920000|2022-05-05 17:32:00|292.92|290.52|293.12|290.72|293.12|290.72|292.45|290.05|0
1651771930000|2022-05-05 17:32:10|293.19|290.79|292.78|290.38|293.19|290.79|292.78|290.38|0
1651771940000|2022-05-05 17:32:20|292.92|290.52|293.59|291.19|293.59|291.19|292.92|290.52|0
1651771950000|2022-05-05 17:32:30|293.46|291.06|292.31|289.91|293.46|291.06|292.31|289.91|0
1651771960000|2022-05-05 17:32:40|291.98|289.58|293.46|291.06|293.46|291.06|291.98|289.58|0
1651771970000|2022-05-05 17:32:50|293.32|290.92|293.46|291.06|293.86|291.46|293.32|290.92|0
1651771980000|2022-05-05 17:33:00|294|291.6|293.32|290.92|294|291.6|293.32|290.92|0
1651771990000|2022-05-05 17:33:10|293.46|291.06|293.26|290.86|293.46|291.06|292.85|290.45|0
1651772000000|2022-05-05 17:33:20|292.65|290.25|292.72|290.32|292.72|290.32|292.51|290.11|0
1651772010000|2022-05-05 17:33:30|293.46|291.06|293.46|291.06|293.59|291.19|293.32|290.92|0
1651772020000|2022-05-05 17:33:40|293.59|291.19|292.92|290.52|293.86|291.46|292.92|290.52|0
1651772030000|2022-05-05 17:33:50|293.05|290.65|292.51|290.11|293.05|290.65|292.51|290.11|0
1651772040000|2022-05-05 17:34:00|292.58|290.18|291.17|288.77|292.58|290.18|290.5|288.1|0
1651772050000|2022-05-05 17:34:10|291.3|288.9|290.63|288.23|291.3|288.9|290.63|288.23|0
1651772060000|2022-05-05 17:34:20|291.24|288.84|291.97|289.57|291.97|289.57|291.24|288.84|0
1651772070000|2022-05-05 17:34:30|291.84|289.44|291.17|288.77|291.84|289.44|291.17|288.77|0
1651772080000|2022-05-05 17:34:40|290.77|288.37|291.3|288.9|291.3|288.9|290.77|288.37|0
1651772090000|2022-05-05 17:34:50|291.51|289.11|291.84|289.44|291.97|289.57|291.51|289.11|0
1651772100000|2022-05-05 17:35:00|291.64|289.24|290.77|288.37|291.64|289.24|290.63|288.23|0
1651772110000|2022-05-05 17:35:10|291.37|288.97|291.17|288.77|291.37|288.97|291.17|288.77|0
1651772120000|2022-05-05 17:35:20|291.3|288.9|290.5|288.1|291.3|288.9|290.1|287.7|0
1651772130000|2022-05-05 17:35:30|291.17|288.77|291.37|288.97|291.44|289.04|291.17|288.77|0
1651772140000|2022-05-05 17:35:40|291.3|288.9|291.03|288.63|291.3|288.9|290.9|288.5|0
1651772150000|2022-05-05 17:35:50|290.84|288.44|289.7|287.3|290.84|288.44|289.43|287.03|0
1651772160000|2022-05-05 17:36:00|289.83|287.43|288.49|286.09|289.83|287.43|288.49|286.09|0
1651772170000|2022-05-05 17:36:10|287.56|285.16|286.63|284.23|287.56|285.16|286.63|284.23|0
1651772180000|2022-05-05 17:36:20|286.5|284.1|287.03|284.63|287.03|284.63|286.5|284.1|0
1651772190000|2022-05-05 17:36:30|286.97|284.57|287.5|285.1|287.56|285.16|286.5|284.1|0
1651772200000|2022-05-05 17:36:40|287.3|284.9|286.57|284.17|287.3|284.9|286.24|283.84|0
1651772210000|2022-05-05 17:36:50|286.37|283.97|285.84|283.44|286.37|283.97|285.84|283.44|0
1651772220000|2022-05-05 17:37:00|285.71|283.31|285.18|282.78|285.71|283.31|284.65|282.25|0
1651772230000|2022-05-05 17:37:10|285.11|282.71|284.12|281.72|285.11|282.71|284.12|281.72|0
1651772240000|2022-05-05 17:37:20|283.99|281.59|283.79|281.39|283.99|281.59|283.72|281.32|0
1651772250000|2022-05-05 17:37:30|283.86|281.46|283.4|281|283.86|281.46|282.8|280.4|0
1651772260000|2022-05-05 17:37:40|283.46|281.06|283.46|281.06|283.46|281.06|283.2|280.8|0
1651772270000|2022-05-05 17:37:50|283.99|281.59|284.51|282.11|284.65|282.25|283.99|281.59|0
1651772280000|2022-05-05 17:38:00|283.99|281.59|284.25|281.85|284.51|282.11|283.99|281.59|0
1651772290000|2022-05-05 17:38:10|284.91|282.51|285.24|282.84|285.24|282.84|284.91|282.51|0
1651772300000|2022-05-05 17:38:20|285.57|283.17|286.1|283.7|286.1|283.7|285.57|283.17|0
1651772310000|2022-05-05 17:38:30|286.37|283.97|286.17|283.77|286.63|284.23|286.17|283.77|0
1651772320000|2022-05-05 17:38:40|286.23|283.83|286.1|283.7|286.23|283.83|285.97|283.57|0
1651772330000|2022-05-05 17:38:50|287.69|285.29|288.36|285.96|288.36|285.96|287.69|285.29|0
1651772340000|2022-05-05 17:39:00|288.76|286.36|289.69|287.29|289.83|287.43|288.76|286.36|0
1651772350000|2022-05-05 17:39:10|290.1|287.7|289.56|287.16|290.1|287.7|288.76|286.36|0
1651772360000|2022-05-05 17:39:20|289.16|286.76|289.56|287.16|289.56|287.16|289.16|286.76|0
1651772370000|2022-05-05 17:39:30|290.03|287.63|289.83|287.43|290.09|287.69|289.83|287.43|0
1651772380000|2022-05-05 17:39:40|289.29|286.89|288.89|286.49|289.29|286.89|288.89|286.49|0
1651772390000|2022-05-05 17:39:50|289.16|286.76|289.16|286.76|289.69|287.29|289.16|286.76|0
1651772400000|2022-05-05 17:40:00|289.03|286.63|289.76|287.36|289.76|287.36|289.03|286.63|0
1651772410000|2022-05-05 17:40:10|289.83|287.43|289.96|287.56|289.96|287.56|289.69|287.29|0
1651772420000|2022-05-05 17:40:20|290.5|288.1|290.36|287.96|290.63|288.23|289.96|287.56|0
1651772430000|2022-05-05 17:40:30|290.23|287.83|290.36|287.96|290.43|288.03|290.23|287.83|0
1651772440000|2022-05-05 17:40:40|290.63|288.23|289.5|287.1|290.63|288.23|289.5|287.1|0
1651772450000|2022-05-05 17:40:50|288.49|286.09|289.03|286.63|289.03|286.63|288.49|286.09|0
1651772460000|2022-05-05 17:41:00|288.09|285.69|288.76|286.36|288.89|286.49|288.09|285.69|0
1651772470000|2022-05-05 17:41:10|289.83|287.43|288.76|286.36|289.83|287.43|288.76|286.36|0
1651772480000|2022-05-05 17:41:20|288.83|286.43|288.62|286.22|288.83|286.43|288.23|285.83|0
1651772490000|2022-05-05 17:41:30|288.43|286.03|288.49|286.09|289.16|286.76|288.43|286.03|0
1651772500000|2022-05-05 17:41:40|287.76|285.36|288.09|285.69|288.09|285.69|287.76|285.36|0
1651772510000|2022-05-05 17:41:50|287.83|285.43|287.83|285.43|288.22|285.82|287.83|285.43|0
1651772520000|2022-05-05 17:42:00|287.03|284.63|288.22|285.82|288.22|285.82|287.03|284.63|0
1651772530000|2022-05-05 17:42:10|288.83|286.43|289.02|286.62|289.16|286.76|288.83|286.43|0
1651772540000|2022-05-05 17:42:20|288.76|286.36|287.16|284.76|288.76|286.36|287.16|284.76|0
1651772550000|2022-05-05 17:42:30|287.56|285.16|287.76|285.36|287.76|285.36|287.03|284.63|0
1651772560000|2022-05-05 17:42:40|288.03|285.63|285.83|283.43|288.03|285.63|285.83|283.43|0
1651772570000|2022-05-05 17:42:50|286.23|283.83|285.44|283.04|286.36|283.96|285.44|283.04|0
1651772580000|2022-05-05 17:43:00|284.51|282.11|285.44|283.04|285.44|283.04|284.38|281.98|0
1651772590000|2022-05-05 17:43:10|285.11|282.71|284.51|282.11|285.11|282.71|284.32|281.92|0
1651772600000|2022-05-05 17:43:20|284.38|281.98|284.64|282.24|284.64|282.24|284.38|281.98|0
1651772610000|2022-05-05 17:43:30|284.38|281.98|285.57|283.17|285.57|283.17|284.38|281.98|0
1651772620000|2022-05-05 17:43:40|285.97|283.57|286.36|283.96|286.36|283.96|285.97|283.57|0
1651772630000|2022-05-05 17:43:50|286.1|283.7|286.5|284.1|287.03|284.63|286.1|283.7|0
1651772640000|2022-05-05 17:44:00|287.03|284.63|287.16|284.76|287.56|285.16|287.03|284.63|0
1651772650000|2022-05-05 17:44:10|287.29|284.89|286.1|283.7|287.29|284.89|286.1|283.7|0
1651772660000|2022-05-05 17:44:20|286.23|283.83|286.36|283.96|286.36|283.96|285.97|283.57|0
1651772670000|2022-05-05 17:44:30|286.5|284.1|287.29|284.89|287.29|284.89|286.5|284.1|0
1651772680000|2022-05-05 17:44:40|287.96|285.56|288.22|285.82|288.36|285.96|287.96|285.56|0
1651772690000|2022-05-05 17:44:50|288.62|286.22|289.02|286.62|289.16|286.76|288.62|286.22|0
1651772700000|2022-05-05 17:45:00|289.29|286.89|288.76|286.36|289.29|286.89|288.43|286.03|0
1651772710000|2022-05-05 17:45:10|288.56|286.16|287.82|285.42|288.76|286.36|287.82|285.42|0
1651772720000|2022-05-05 17:45:20|287.42|285.02|287.96|285.56|287.96|285.56|287.42|285.02|0
1651772730000|2022-05-05 17:45:30|287.82|285.42|288.09|285.69|288.09|285.69|287.82|285.42|0
1651772740000|2022-05-05 17:45:40|287.69|285.29|287.42|285.02|287.69|285.29|287.03|284.63|0
1651772750000|2022-05-05 17:45:50|287.89|285.49|288.09|285.69|288.09|285.69|287.89|285.49|0
1651772760000|2022-05-05 17:46:00|288.89|286.49|288.89|286.49|288.89|286.49|288.76|286.36|0
1651772770000|2022-05-05 17:46:10|289.29|286.89|289.56|287.16|289.56|287.16|289.16|286.76|0
1651772780000|2022-05-05 17:46:20|289.82|287.42|289.56|287.16|289.96|287.56|289.56|287.16|0
1651772790000|2022-05-05 17:46:30|289.16|286.76|288.22|285.82|289.16|286.76|287.82|285.42|0
1651772800000|2022-05-05 17:46:40|288.49|286.09|288.36|285.96|288.49|286.09|288.09|285.69|0
1651772810000|2022-05-05 17:46:50|288.89|286.49|289.02|286.62|289.02|286.62|288.82|286.42|0
1651772820000|2022-05-05 17:47:00|289.29|286.89|289.15|286.75|289.69|287.29|289.15|286.75|0
1651772830000|2022-05-05 17:47:10|288.75|286.35|288.75|286.35|288.75|286.35|288.56|286.16|0
1651772840000|2022-05-05 17:47:20|288.89|286.49|289.69|287.29|289.69|287.29|288.89|286.49|0
1651772850000|2022-05-05 17:47:30|289.82|287.42|289.96|287.56|289.96|287.56|289.82|287.42|0
1651772860000|2022-05-05 17:47:40|289.82|287.42|289.69|287.29|289.82|287.42|289.69|287.29|0
1651772870000|2022-05-05 17:47:50|288.89|286.49|289.15|286.75|289.15|286.75|288.89|286.49|0
1651772880000|2022-05-05 17:48:00|289.55|287.15|291.56|289.16|291.56|289.16|289.55|287.15|0
1651772890000|2022-05-05 17:48:10|291.43|289.03|290.89|288.49|291.83|289.43|290.89|288.49|0
1651772900000|2022-05-05 17:48:20|290.62|288.22|290.83|288.43|290.83|288.43|290.49|288.09|0
1651772910000|2022-05-05 17:48:30|290.62|288.22|290.76|288.36|290.76|288.36|290.22|287.82|0
1651772920000|2022-05-05 17:48:40|290.62|288.22|290.49|288.09|290.62|288.22|290.49|288.09|0
1651772930000|2022-05-05 17:48:50|291.03|288.63|290.76|288.36|291.29|288.89|290.62|288.22|0
1651772940000|2022-05-05 17:49:00|290.62|288.22|291.29|288.89|291.43|289.03|290.62|288.22|0
1651772950000|2022-05-05 17:49:10|291.56|289.16|292.44|290.04|292.44|290.04|291.56|289.16|0
1651772960000|2022-05-05 17:49:20|292.77|290.37|292.64|290.24|292.77|290.37|292.5|290.1|0
1651772970000|2022-05-05 17:49:30|292.37|289.97|292.23|289.83|292.37|289.97|292.1|289.7|0
1651772980000|2022-05-05 17:49:40|292.37|289.97|292.04|289.64|292.5|290.1|292.04|289.64|0
1651772990000|2022-05-05 17:49:50|292.23|289.83|292.91|290.51|292.91|290.51|292.23|289.83|0
1651773000000|2022-05-05 17:50:00|292.5|290.1|293.72|291.32|293.72|291.32|292.5|290.1|0
1651773010000|2022-05-05 17:50:10|294.12|291.72|294.39|291.99|294.39|291.99|294.12|291.72|0
1651773020000|2022-05-05 17:50:20|294.66|292.26|295|292.6|295|292.6|294.53|292.13|0
1651773030000|2022-05-05 17:50:30|295.2|292.8|296.01|293.61|296.01|293.61|295.2|292.8|0
1651773040000|2022-05-05 17:50:40|295.88|293.48|296.56|294.16|296.56|294.16|295.88|293.48|0
1651773050000|2022-05-05 17:50:50|296.29|293.89|296.63|294.23|296.69|294.29|296.29|293.89|0
1651773060000|2022-05-05 17:51:00|296.69|294.29|296.83|294.43|297.1|294.7|296.69|294.29|0
1651773070000|2022-05-05 17:51:10|296.9|294.5|297.24|294.84|297.24|294.84|296.83|294.43|0
1651773080000|2022-05-05 17:51:20|296.96|294.56|296.42|294.02|296.96|294.56|296.42|294.02|0
1651773090000|2022-05-05 17:51:30|296.01|293.61|296.42|294.02|296.56|294.16|296.01|293.61|0
1651773100000|2022-05-05 17:51:40|296.76|294.36|296.56|294.16|296.76|294.36|296.42|294.02|0
1651773110000|2022-05-05 17:51:50|296.9|294.5|297.37|294.97|297.37|294.97|296.9|294.5|0
1651773120000|2022-05-05 17:52:00|297.24|294.84|297.64|295.24|297.64|295.24|297.24|294.84|0
1651773130000|2022-05-05 17:52:10|297.78|295.38|297.64|295.24|297.92|295.52|297.64|295.24|0
1651773140000|2022-05-05 17:52:20|297.78|295.38|297.92|295.52|297.92|295.52|297.64|295.24|0
1651773150000|2022-05-05 17:52:30|297.51|295.11|297.58|295.18|297.58|295.18|297.24|294.84|0
1651773160000|2022-05-05 17:52:40|297.51|295.11|297.37|294.97|297.51|295.11|297.24|294.84|0
1651773170000|2022-05-05 17:52:50|297.51|295.11|297.37|294.97|297.78|295.38|297.37|294.97|0
1651773180000|2022-05-05 17:53:00|296.28|293.88|296.01|293.61|296.28|293.88|296.01|293.61|0
1651773190000|2022-05-05 17:53:10|296.56|294.16|296.96|294.56|296.96|294.56|296.56|294.16|0
1651773200000|2022-05-05 17:53:20|296.83|294.43|296.42|294.02|296.83|294.43|296.42|294.02|0
1651773210000|2022-05-05 17:53:30|296.28|293.88|295.81|293.41|296.28|293.88|294.79|292.39|0
1651773220000|2022-05-05 17:53:40|295.74|293.34|295.74|293.34|295.74|293.34|295.47|293.07|0
1651773230000|2022-05-05 17:53:50|295.61|293.21|295.47|293.07|295.61|293.21|295.47|293.07|0
1651773240000|2022-05-05 17:54:00|295.74|293.34|296.42|294.02|296.42|294.02|295.74|293.34|0
1651773250000|2022-05-05 17:54:10|296.76|294.36|296.83|294.43|297.1|294.7|296.76|294.36|0
1651773260000|2022-05-05 17:54:20|296.55|294.15|296.96|294.56|297.1|294.7|296.55|294.15|0
1651773270000|2022-05-05 17:54:30|296.83|294.43|296.55|294.15|296.9|294.5|296.55|294.15|0
1651773280000|2022-05-05 17:54:40|296.42|294.02|296.55|294.15|296.55|294.15|296.42|294.02|0
1651773290000|2022-05-05 17:54:50|296.42|294.02|296.15|293.75|296.55|294.15|296.15|293.75|0
1651773300000|2022-05-05 17:55:00|295.74|293.34|296.42|294.02|296.42|294.02|295.74|293.34|0
1651773310000|2022-05-05 17:55:10|296.55|294.15|297.23|294.83|297.23|294.83|296.55|294.15|0
1651773320000|2022-05-05 17:55:20|297.1|294.7|297.51|295.11|297.51|295.11|297.1|294.7|0
1651773330000|2022-05-05 17:55:30|297.1|294.7|297.1|294.7|297.23|294.83|297.1|294.7|0
1651773340000|2022-05-05 17:55:40|297.37|294.97|297.85|295.45|297.85|295.45|297.37|294.97|0
1651773350000|2022-05-05 17:55:50|297.91|295.51|299.14|296.74|299.14|296.74|297.91|295.51|0
1651773360000|2022-05-05 17:56:00|299.28|296.88|298.05|295.65|299.28|296.88|298.05|295.65|0
1651773370000|2022-05-05 17:56:10|298.6|296.2|298.6|296.2|298.73|296.33|298.6|296.2|0
1651773380000|2022-05-05 17:56:20|298.87|296.47|299.14|296.74|299.55|297.15|298.87|296.47|0
1651773390000|2022-05-05 17:56:30|298.87|296.47|298.94|296.54|298.94|296.54|298.46|296.06|0
1651773400000|2022-05-05 17:56:40|298.73|296.33|298.32|295.92|298.87|296.47|298.32|295.92|0
1651773410000|2022-05-05 17:56:50|298.46|296.06|298.05|295.65|298.59|296.19|298.05|295.65|0
1651773420000|2022-05-05 17:57:00|297.1|294.7|296.69|294.29|297.1|294.7|295.47|293.07|0
1651773430000|2022-05-05 17:57:10|296.22|293.82|296.28|293.88|296.28|293.88|296.15|293.75|0
1651773440000|2022-05-05 17:57:20|296.42|294.02|295.47|293.07|296.42|294.02|295.47|293.07|0
1651773450000|2022-05-05 17:57:30|295.74|293.34|295.6|293.2|295.87|293.47|295.6|293.2|0
1651773460000|2022-05-05 17:57:40|296.15|293.75|296.28|293.88|296.28|293.88|296.15|293.75|0
1651773470000|2022-05-05 17:57:50|296.01|293.61|296.15|293.75|296.15|293.75|295.6|293.2|0
1651773480000|2022-05-05 17:58:00|295.74|293.34|296.55|294.15|296.69|294.29|295.74|293.34|0
1651773490000|2022-05-05 17:58:10|296.35|293.95|297.03|294.63|297.1|294.7|296.35|293.95|0
1651773500000|2022-05-05 17:58:20|296.82|294.42|296.28|293.88|296.82|294.42|296.28|293.88|0
1651773510000|2022-05-05 17:58:30|296.42|294.02|297.5|295.1|297.5|295.1|296.42|294.02|0
1651773520000|2022-05-05 17:58:40|297.1|294.7|297.37|294.97|297.5|295.1|297.1|294.7|0
1651773530000|2022-05-05 17:58:50|296.69|294.29|297.03|294.63|297.03|294.63|296.55|294.15|0
1651773540000|2022-05-05 17:59:00|296.96|294.56|296.96|294.56|297.23|294.83|296.96|294.56|0
1651773550000|2022-05-05 17:59:10|297.1|294.7|296.55|294.15|297.1|294.7|296.55|294.15|0
1651773560000|2022-05-05 17:59:20|296.42|294.02|296.01|293.61|296.42|294.02|296.01|293.61|0
1651773570000|2022-05-05 17:59:30|296.42|294.02|295.87|293.47|296.42|294.02|295.87|293.47|0
1651773580000|2022-05-05 17:59:40|295.67|293.27|295.33|292.93|296.49|294.09|295.33|292.93|0
1651773590000|2022-05-05 17:59:50|295.6|293.2|296.28|293.88|296.28|293.88|295.47|293.07|0
1651773600000|2022-05-05 18:00:00|296.42|294.02|297.44|295.04|297.44|295.04|295.87|293.47|0
1651773610000|2022-05-05 18:00:10|297.23|294.83|296.82|294.42|297.23|294.83|296.69|294.29|0
1651773620000|2022-05-05 18:00:20|297.09|294.69|296.28|293.88|297.09|294.69|296.14|293.74|0
1651773630000|2022-05-05 18:00:30|297.09|294.69|297.5|295.1|297.5|295.1|297.09|294.69|0
1651773640000|2022-05-05 18:00:40|297.23|294.83|297.91|295.51|297.91|295.51|297.23|294.83|0
1651773650000|2022-05-05 18:00:50|295.74|293.34|295.33|292.93|295.74|293.34|295.33|292.93|0
1651773660000|2022-05-05 18:01:00|294.92|292.52|293.97|291.57|294.92|292.52|293.5|291.1|0
1651773670000|2022-05-05 18:01:10|293.83|291.43|294.72|292.32|294.72|292.32|293.83|291.43|0
1651773680000|2022-05-05 18:01:20|295.6|293.2|295.6|293.2|295.88|293.48|295.6|293.2|0
1651773690000|2022-05-05 18:01:30|295.88|293.48|298.72|296.32|298.86|296.46|295.88|293.48|0
1651773700000|2022-05-05 18:01:40|298.86|296.46|298.31|295.91|298.86|296.46|298.31|295.91|0
1651773710000|2022-05-05 18:01:50|298.04|295.64|298.31|295.91|298.31|295.91|298.04|295.64|0
1651773720000|2022-05-05 18:02:00|298.58|296.18|299.13|296.73|299.26|296.86|298.58|296.18|0
1651773730000|2022-05-05 18:02:10|299.4|297|299.95|297.55|299.95|297.55|299.4|297|0
1651773740000|2022-05-05 18:02:20|300.49|298.09|300.9|298.5|300.9|298.5|300.49|298.09|0
1651773750000|2022-05-05 18:02:30|300.97|298.57|300.84|298.44|301.04|298.64|300.84|298.44|0
1651773760000|2022-05-05 18:02:40|300.26|297.86|299.92|297.52|300.53|298.13|299.92|297.52|0
1651773770000|2022-05-05 18:02:50|302.69|300.29|302.55|300.15|302.69|300.29|302.55|300.15|0
1651773780000|2022-05-05 18:03:00|302.49|300.09|302.28|299.88|302.49|300.09|301.87|299.47|0
1651773790000|2022-05-05 18:03:10|302.69|300.29|302.83|300.43|302.83|300.43|302.69|300.29|0
1651773800000|2022-05-05 18:03:20|302.42|300.02|302.55|300.15|302.69|300.29|302.28|299.88|0
1651773810000|2022-05-05 18:03:30|302.69|300.29|302.55|300.15|302.69|300.29|302.49|300.09|0
1651773820000|2022-05-05 18:03:40|302.83|300.43|302.96|300.56|302.96|300.56|302.69|300.29|0
1651773830000|2022-05-05 18:03:50|300.84|298.44|301.11|298.71|301.11|298.71|300.84|298.44|0
1651773840000|2022-05-05 18:04:00|300.7|298.3|300.84|298.44|300.84|298.44|300.29|297.89|0
1651773850000|2022-05-05 18:04:10|300.43|298.03|300.57|298.17|300.57|298.17|300.16|297.76|0
1651773860000|2022-05-05 18:04:20|300.29|297.89|300.98|298.58|300.98|298.58|300.29|297.89|0
1651773870000|2022-05-05 18:04:30|300.57|298.17|300.02|297.62|300.7|298.3|300.02|297.62|0
1651773880000|2022-05-05 18:04:40|300.16|297.76|299.61|297.21|300.16|297.76|299.34|296.94|0
1651773890000|2022-05-05 18:04:50|299.88|297.48|300.02|297.62|300.16|297.76|299.88|297.48|0
1651773900000|2022-05-05 18:05:00|299.75|297.35|298.93|296.53|299.75|297.35|298.93|296.53|0
1651773910000|2022-05-05 18:05:10|299.07|296.67|300.43|298.03|300.43|298.03|299.07|296.67|0
1651773920000|2022-05-05 18:05:20|300.29|297.89|300.84|298.44|300.84|298.44|300.16|297.76|0
1651773930000|2022-05-05 18:05:30|300.57|298.17|299.75|297.35|300.84|298.44|299.75|297.35|0
1651773940000|2022-05-05 18:05:40|300.16|297.76|300.16|297.76|300.43|298.03|300.16|297.76|0
1651773950000|2022-05-05 18:05:50|300.43|298.03|299.47|297.07|300.43|298.03|299.47|297.07|0
1651773960000|2022-05-05 18:06:00|300.02|297.62|299.34|296.94|300.02|297.62|299.07|296.67|0
1651773970000|2022-05-05 18:06:10|299.47|297.07|299.2|296.8|299.47|297.07|299.07|296.67|0
1651773980000|2022-05-05 18:06:20|299.61|297.21|299.34|296.94|299.88|297.48|299.34|296.94|0
1651773990000|2022-05-05 18:06:30|299.61|297.21|299.34|296.94|299.61|297.21|299.34|296.94|0
1651774000000|2022-05-05 18:06:40|298.93|296.53|299.2|296.8|299.34|296.94|298.93|296.53|0
1651774010000|2022-05-05 18:06:50|299.07|296.67|298.79|296.39|299.07|296.67|298.66|296.26|0
1651774020000|2022-05-05 18:07:00|298.39|295.99|298.66|296.26|298.66|296.26|298.19|295.79|0
1651774030000|2022-05-05 18:07:10|299.07|296.67|298.39|295.99|299.07|296.67|298.39|295.99|0
1651774040000|2022-05-05 18:07:20|298.66|296.26|298.93|296.53|299.07|296.67|298.52|296.12|0
1651774050000|2022-05-05 18:07:30|298.59|296.19|297.57|295.17|298.59|296.19|297.57|295.17|0
1651774060000|2022-05-05 18:07:40|296.49|294.09|296.29|293.89|296.49|294.09|295.68|293.28|0
1651774070000|2022-05-05 18:07:50|296.22|293.82|297.17|294.77|297.17|294.77|296.22|293.82|0
1651774080000|2022-05-05 18:08:00|298.05|295.65|297.57|295.17|298.11|295.71|297.57|295.17|0
1651774090000|2022-05-05 18:08:10|297.17|294.77|297.44|295.04|297.51|295.11|297.17|294.77|0
1651774100000|2022-05-05 18:08:20|297.17|294.77|296.76|294.36|297.17|294.77|296.62|294.22|0
1651774110000|2022-05-05 18:08:30|296.62|294.22|296.08|293.68|296.9|294.5|296.08|293.68|0
1651774120000|2022-05-05 18:08:40|296.22|293.82|295.95|293.55|296.22|293.82|295.95|293.55|0
1651774130000|2022-05-05 18:08:50|296.08|293.68|295.95|293.55|296.08|293.68|295.54|293.14|0
1651774140000|2022-05-05 18:09:00|295.61|293.21|296.62|294.22|296.76|294.36|295.61|293.21|0
1651774150000|2022-05-05 18:09:10|296.76|294.36|297.03|294.63|297.3|294.9|296.76|294.36|0
1651774160000|2022-05-05 18:09:20|297.17|294.77|297.44|295.04|297.44|295.04|297.03|294.63|0
1651774170000|2022-05-05 18:09:30|297.84|295.44|297.57|295.17|297.84|295.44|297.57|295.17|0
1651774180000|2022-05-05 18:09:40|297.84|295.44|297.71|295.31|297.84|295.44|297.44|295.04|0
1651774190000|2022-05-05 18:09:50|297.84|295.44|297.03|294.63|297.84|295.44|297.03|294.63|0
1651774200000|2022-05-05 18:10:00|296.89|294.49|296.49|294.09|296.89|294.49|296.49|294.09|0
1651774210000|2022-05-05 18:10:10|296.29|293.89|296.76|294.36|296.76|294.36|295.54|293.14|0
1651774220000|2022-05-05 18:10:20|297.1|294.7|297.24|294.84|297.3|294.9|297.03|294.63|0
1651774230000|2022-05-05 18:10:30|297.16|294.76|297.16|294.76|297.3|294.9|297.16|294.76|0
1651774240000|2022-05-05 18:10:40|297.3|294.9|297.98|295.58|298.11|295.71|297.3|294.9|0
1651774250000|2022-05-05 18:10:50|298.11|295.71|297.71|295.31|298.11|295.71|297.71|295.31|0
1651774260000|2022-05-05 18:11:00|297.98|295.58|299.47|297.07|299.47|297.07|297.98|295.58|0
1651774270000|2022-05-05 18:11:10|299.74|297.34|299.61|297.21|299.74|297.34|299|296.6|0
1651774280000|2022-05-05 18:11:20|299.47|297.07|300.02|297.62|300.02|297.62|299.47|297.07|0
1651774290000|2022-05-05 18:11:30|299.61|297.21|300.15|297.75|300.15|297.75|299.61|297.21|0
1651774300000|2022-05-05 18:11:40|300.43|298.03|300.15|297.75|300.43|298.03|300.15|297.75|0
1651774310000|2022-05-05 18:11:50|299.74|297.34|300.29|297.89|300.29|297.89|299.74|297.34|0
1651774320000|2022-05-05 18:12:00|300.15|297.75|300.02|297.62|300.15|297.75|299.88|297.48|0
1651774330000|2022-05-05 18:12:10|300.15|297.75|300.56|298.16|300.56|298.16|300.02|297.62|0
1651774340000|2022-05-05 18:12:20|300.42|298.02|300.36|297.96|300.42|298.02|300.36|297.96|0
1651774350000|2022-05-05 18:12:30|300.97|298.57|300.56|298.16|300.97|298.57|300.56|298.16|0
1651774360000|2022-05-05 18:12:40|300.02|297.62|300.02|297.62|300.36|297.96|300.02|297.62|0
1651774370000|2022-05-05 18:12:50|300.42|298.02|299.47|297.07|300.42|298.02|299.47|297.07|0
1651774380000|2022-05-05 18:13:00|299.88|297.48|299.27|296.87|299.88|297.48|299.2|296.8|0
1651774390000|2022-05-05 18:13:10|299.06|296.66|297.43|295.03|299.06|296.66|296.89|294.49|0
1651774400000|2022-05-05 18:13:20|297.78|295.38|298.93|296.53|298.93|296.53|297.78|295.38|0
1651774410000|2022-05-05 18:13:30|299.27|296.87|299.06|296.66|299.61|297.21|299.06|296.66|0
1651774420000|2022-05-05 18:13:40|298.59|296.19|298.38|295.98|298.79|296.39|298.38|295.98|0
1651774430000|2022-05-05 18:13:50|297.98|295.58|298.25|295.85|298.38|295.98|297.98|295.58|0
1651774440000|2022-05-05 18:14:00|298.52|296.12|299.74|297.34|299.74|297.34|298.52|296.12|0
1651774450000|2022-05-05 18:14:10|299.33|296.93|298.52|296.12|299.33|296.93|298.52|296.12|0
1651774460000|2022-05-05 18:14:20|298.38|295.98|298.52|296.12|298.52|296.12|298.38|295.98|0
1651774470000|2022-05-05 18:14:30|298.59|296.19|298.38|295.98|298.59|296.19|297.98|295.58|0
1651774480000|2022-05-05 18:14:40|297.7|295.3|297.3|294.9|297.7|295.3|297.3|294.9|0
1651774490000|2022-05-05 18:14:50|297.7|295.3|298.11|295.71|298.38|295.98|297.7|295.3|0
1651774500000|2022-05-05 18:15:00|298.52|296.12|297.84|295.44|298.52|296.12|297.84|295.44|0
1651774510000|2022-05-05 18:15:10|296.89|294.49|296.49|294.09|296.89|294.49|296.15|293.75|0
1651774520000|2022-05-05 18:15:20|296.62|294.22|296.89|294.49|296.89|294.49|296.35|293.95|0
1651774530000|2022-05-05 18:15:30|297.03|294.63|297.57|295.17|297.57|295.17|297.03|294.63|0
1651774540000|2022-05-05 18:15:40|297.84|295.44|297.7|295.3|297.84|295.44|297.57|295.17|0
1651774550000|2022-05-05 18:15:50|297.3|294.9|296.76|294.36|297.3|294.9|296.76|294.36|0
1651774560000|2022-05-05 18:16:00|296.62|294.22|295.27|292.87|296.62|294.22|295.27|292.87|0
1651774570000|2022-05-05 18:16:10|294.33|291.93|295.14|292.74|295.14|292.74|294.33|291.93|0
1651774580000|2022-05-05 18:16:20|295.67|293.27|295.67|293.27|295.94|293.54|295.67|293.27|0
1651774590000|2022-05-05 18:16:30|296.42|294.02|297.03|294.63|297.03|294.63|296.42|294.02|0
1651774600000|2022-05-05 18:16:40|296.55|294.15|295.94|293.54|296.55|294.15|295.94|293.54|0
1651774610000|2022-05-05 18:16:50|296.35|293.95|296.62|294.22|296.62|294.22|296.35|293.95|0
1651774620000|2022-05-05 18:17:00|296.48|294.08|295.67|293.27|296.48|294.08|295.67|293.27|0
1651774630000|2022-05-05 18:17:10|295.94|293.54|296.21|293.81|296.35|293.95|295.94|293.54|0
1651774640000|2022-05-05 18:17:20|295.94|293.54|296.42|294.02|296.42|294.02|295.94|293.54|0
1651774650000|2022-05-05 18:17:30|296.82|294.42|295.81|293.41|296.82|294.42|295.81|293.41|0
1651774660000|2022-05-05 18:17:40|295.27|292.87|295|292.6|295.4|293|295|292.6|0
1651774670000|2022-05-05 18:17:50|294.86|292.46|294.26|291.86|294.86|292.46|294.26|291.86|0
1651774680000|2022-05-05 18:18:00|293.79|291.39|292.58|290.18|293.79|291.39|292.58|290.18|0
1651774690000|2022-05-05 18:18:10|292.98|290.58|292.85|290.45|292.98|290.58|292.58|290.18|0
1651774700000|2022-05-05 18:18:20|292.98|290.58|292.72|290.32|293.39|290.99|292.58|290.18|0
1651774710000|2022-05-05 18:18:30|292.85|290.45|292.58|290.18|292.85|290.45|292.58|290.18|0
1651774720000|2022-05-05 18:18:40|292.71|290.31|294.08|291.68|294.08|291.68|291.51|289.11|0
1651774730000|2022-05-05 18:18:50|293.01|290.61|293.41|291.01|293.41|291.01|292.88|290.48|0
1651774740000|2022-05-05 18:19:00|293.08|290.68|293.28|290.88|293.28|290.88|293.01|290.61|0
1651774750000|2022-05-05 18:19:10|293.68|291.28|292.35|289.95|293.68|291.28|292.35|289.95|0
1651774760000|2022-05-05 18:19:20|289.48|287.08|289.59|287.19|289.73|287.33|289.48|287.08|0
1651774770000|2022-05-05 18:19:30|289.73|287.33|289.59|287.19|289.73|287.33|289.59|287.19|0
1651774780000|2022-05-05 18:19:40|287.46|285.06|287.72|285.32|287.72|285.32|287.32|284.92|0
1651774790000|2022-05-05 18:19:50|287.46|285.06|287.72|285.32|287.72|285.32|287.32|284.92|0
1651774800000|2022-05-05 18:20:00|287.19|284.79|287.46|285.06|287.46|285.06|286.33|283.93|0
1651774810000|2022-05-05 18:20:10|287.32|284.92|287.72|285.32|287.72|285.32|287.32|284.92|0
1651774820000|2022-05-05 18:20:20|288.06|285.66|287.86|285.46|288.12|285.72|287.86|285.46|0
1651774830000|2022-05-05 18:20:30|287.99|285.59|287.86|285.46|287.99|285.59|287.59|285.19|0
1651774840000|2022-05-05 18:20:40|287.79|285.39|287.99|285.59|287.99|285.59|287.59|285.19|0
1651774860000|2022-05-05 18:21:00|289.19|286.79|289.33|286.93|289.33|286.93|288.52|286.12|0
1651774870000|2022-05-05 18:21:10|291.06|288.66|291.62|289.22|291.62|289.22|291.06|288.66|0
1651774880000|2022-05-05 18:21:20|291.88|289.48|292.42|290.02|292.42|290.02|291.75|289.35|0
1651774890000|2022-05-05 18:21:30|291.69|289.29|291.35|288.95|292.02|289.62|291.35|288.95|0
1651774900000|2022-05-05 18:21:40|290.68|288.28|290.68|288.28|291.08|288.68|290.68|288.28|0
1651774910000|2022-05-05 18:21:50|290.95|288.55|291.21|288.81|291.35|288.95|290.95|288.55|0
1651774920000|2022-05-05 18:22:00|291.35|288.95|291.21|288.81|291.62|289.22|291.21|288.81|0
1651774930000|2022-05-05 18:22:10|291.35|288.95|291.62|289.22|291.62|289.22|291.02|288.62|0
1651774940000|2022-05-05 18:22:20|291.42|289.02|291.08|288.68|291.75|289.35|291.08|288.68|0
1651774950000|2022-05-05 18:22:30|291.21|288.81|290.55|288.15|291.21|288.81|290.55|288.15|0
1651774960000|2022-05-05 18:22:40|290.81|288.41|290.81|288.41|291.08|288.68|290.81|288.41|0
1651774970000|2022-05-05 18:22:50|290.88|288.48|290.54|288.14|290.88|288.48|290.54|288.14|0
1651774980000|2022-05-05 18:23:00|290.68|288.28|291.35|288.95|291.35|288.95|290.68|288.28|0
1651774990000|2022-05-05 18:23:10|291.21|288.81|292.96|290.56|292.96|290.56|291.21|288.81|0
1651775000000|2022-05-05 18:23:20|293.56|291.16|293.16|290.76|293.56|291.16|293.16|290.76|0
1651775010000|2022-05-05 18:23:30|293.09|290.69|294.98|292.58|294.98|292.58|293.09|290.69|0
1651775020000|2022-05-05 18:23:40|295.79|293.39|295.52|293.12|295.79|293.39|295.38|292.98|0
1651775030000|2022-05-05 18:23:50|295.92|293.52|295.52|293.12|295.92|293.52|295.52|293.12|0
1651775040000|2022-05-05 18:24:00|295.65|293.25|297.01|294.61|297.01|294.61|295.65|293.25|0
1651775050000|2022-05-05 18:24:10|297.14|294.74|297.41|295.01|297.41|295.01|297.08|294.68|0
1651775060000|2022-05-05 18:24:20|297.82|295.42|298.64|296.24|298.64|296.24|297.82|295.42|0
1651775070000|2022-05-05 18:24:30|299.04|296.64|299.32|296.92|299.32|296.92|299.04|296.64|0
1651775080000|2022-05-05 18:24:40|299.59|297.19|299.73|297.33|300.14|297.74|299.59|297.19|0
1651775090000|2022-05-05 18:24:50|299.59|297.19|299.32|296.92|299.59|297.19|299.32|296.92|0
1651775100000|2022-05-05 18:25:00|299.04|296.64|300.68|298.28|300.68|298.28|299.04|296.64|0
1651775110000|2022-05-05 18:25:10|300.89|298.49|300.41|298.01|300.96|298.56|300.41|298.01|0
1651775120000|2022-05-05 18:25:20|300.27|297.87|300.27|297.87|300.41|298.01|300.27|297.87|0
1651775130000|2022-05-05 18:25:30|300|297.6|300.54|298.14|300.54|298.14|300|297.6|0
1651775140000|2022-05-05 18:25:40|300.27|297.87|300.41|298.01|300.82|298.42|300.27|297.87|0
1651775150000|2022-05-05 18:25:50|300.13|297.73|300.41|298.01|300.54|298.14|300.13|297.73|0
1651775160000|2022-05-05 18:26:00|300.54|298.14|301.23|298.83|301.23|298.83|300.54|298.14|0
1651775170000|2022-05-05 18:26:10|300.95|298.55|299.86|297.46|300.95|298.55|299.86|297.46|0
1651775180000|2022-05-05 18:26:20|299.73|297.33|300.68|298.28|300.68|298.28|299.73|297.33|0
1651775190000|2022-05-05 18:26:30|300.82|298.42|300.13|297.73|300.82|298.42|300.13|297.73|0
1651775200000|2022-05-05 18:26:40|300.68|298.28|301.23|298.83|301.23|298.83|300.68|298.28|0
1651775210000|2022-05-05 18:26:50|301.09|298.69|301.64|299.24|301.64|299.24|301.09|298.69|0
1651775220000|2022-05-05 18:27:00|301.91|299.51|302.87|300.47|303.42|301.02|301.78|299.38|0
1651775230000|2022-05-05 18:27:10|302.74|300.34|303.15|300.75|303.15|300.75|302.74|300.34|0
1651775240000|2022-05-05 18:27:20|302.87|300.47|301.64|299.24|302.87|300.47|301.64|299.24|0
1651775250000|2022-05-05 18:27:30|301.36|298.96|301.5|299.1|301.5|299.1|300.89|298.49|0
1651775260000|2022-05-05 18:27:40|301.71|299.31|300.82|298.42|301.71|299.31|300.82|298.42|0
1651775270000|2022-05-05 18:27:50|300.68|298.28|300.68|298.28|300.68|298.28|300.41|298.01|0
1651775280000|2022-05-05 18:28:00|299.86|297.46|300.82|298.42|300.82|298.42|299.86|297.46|0
1651775290000|2022-05-05 18:28:10|300.41|298.01|300.54|298.14|300.75|298.35|300.41|298.01|0
1651775300000|2022-05-05 18:28:20|300.41|298.01|300|297.6|300.41|298.01|299.86|297.46|0
1651775310000|2022-05-05 18:28:30|299.31|296.91|296.72|294.32|299.31|296.91|296.72|294.32|0
1651775320000|2022-05-05 18:28:40|296.44|294.04|297.4|295|297.4|295|296.44|294.04|0
1651775330000|2022-05-05 18:28:50|297.81|295.41|297.81|295.41|297.94|295.54|297.67|295.27|0
1651775340000|2022-05-05 18:29:00|298.35|295.95|299.11|296.71|299.11|296.71|298.35|295.95|0
1651775350000|2022-05-05 18:29:10|299.72|297.32|299.59|297.19|299.72|297.32|299.31|296.91|0
1651775360000|2022-05-05 18:29:20|299.72|297.32|300.27|297.87|300.27|297.87|299.45|297.05|0
1651775370000|2022-05-05 18:29:30|300.55|298.15|300.96|298.56|300.96|298.56|300.55|298.15|0
1651775380000|2022-05-05 18:29:40|301.92|299.52|301.92|299.52|301.92|299.52|301.24|298.84|0
1651775390000|2022-05-05 18:29:50|302.48|300.08|303.1|300.7|303.1|300.7|302.48|300.08|0
1651775400000|2022-05-05 18:30:00|303.44|301.04|301.79|299.39|303.44|301.04|301.79|299.39|0
1651775410000|2022-05-05 18:30:10|302.2|299.8|302.61|300.21|303.03|300.63|302.2|299.8|0
1651775420000|2022-05-05 18:30:20|302.34|299.94|301.79|299.39|302.34|299.94|301.79|299.39|0
1651775430000|2022-05-05 18:30:30|301.58|299.18|301.24|298.84|301.92|299.52|301.24|298.84|0
1651775440000|2022-05-05 18:30:40|301.51|299.11|301.23|298.83|301.51|299.11|301.23|298.83|0
1651775450000|2022-05-05 18:30:50|300.76|298.36|301.92|299.52|301.92|299.52|300.76|298.36|0
1651775460000|2022-05-05 18:31:00|301.51|299.11|301.37|298.97|301.92|299.52|301.37|298.97|0
1651775470000|2022-05-05 18:31:10|300.96|298.56|301.37|298.97|301.37|298.97|300.96|298.56|0
1651775480000|2022-05-05 18:31:20|302.06|299.66|299.96|297.56|302.06|299.66|299.96|297.56|0
1651775490000|2022-05-05 18:31:30|302.07|299.67|302.15|299.75|302.49|300.09|302.07|299.67|0
1651775500000|2022-05-05 18:31:40|304.6|302.2|306.17|303.77|306.45|304.05|304.6|302.2|0
1651775510000|2022-05-05 18:31:50|305.9|303.5|306.17|303.77|306.17|303.77|305.9|303.5|0
1651775520000|2022-05-05 18:32:00|305.32|302.92|305.87|303.47|306.14|303.74|305.32|302.92|0
1651775530000|2022-05-05 18:32:10|305.73|303.33|306.14|303.74|306.14|303.74|305.73|303.33|0
1651775540000|2022-05-05 18:32:20|306.28|303.88|306.35|303.95|306.56|304.16|306.28|303.88|0
1651775550000|2022-05-05 18:32:30|306.42|304.02|306.42|304.02|306.69|304.29|306.42|304.02|0
1651775560000|2022-05-05 18:32:40|306.56|304.16|306.97|304.57|306.97|304.57|306.56|304.16|0
1651775570000|2022-05-05 18:32:50|306.83|304.43|307.52|305.12|307.52|305.12|306.63|304.23|0
1651775580000|2022-05-05 18:33:00|306.97|304.57|307.87|305.47|307.87|305.47|306.97|304.57|0
1651775590000|2022-05-05 18:33:10|307.38|304.98|308.01|305.61|308.07|305.67|307.38|304.98|0
1651775600000|2022-05-05 18:33:20|307.8|305.4|308.07|305.67|308.21|305.81|307.8|305.4|0
1651775610000|2022-05-05 18:33:30|308.49|306.09|308.49|306.09|308.49|306.09|308.42|306.02|0
1651775620000|2022-05-05 18:33:40|308.35|305.95|308.49|306.09|308.49|306.09|308.35|305.95|0
1651775630000|2022-05-05 18:33:50|308.35|305.95|308.49|306.09|308.7|306.3|308.35|305.95|0
1651775640000|2022-05-05 18:34:00|308.76|306.36|307.93|305.53|308.76|306.36|307.93|305.53|0
1651775650000|2022-05-05 18:34:10|307.66|305.26|306.69|304.29|307.66|305.26|306.69|304.29|0
1651775660000|2022-05-05 18:34:20|306.83|304.43|307.66|305.26|307.66|305.26|306.83|304.43|0
1651775670000|2022-05-05 18:34:30|308.07|305.67|307.66|305.26|308.07|305.67|307.52|305.12|0
1651775680000|2022-05-05 18:34:40|307.8|305.4|307.38|304.98|307.8|305.4|307.38|304.98|0
1651775690000|2022-05-05 18:34:50|307.59|305.19|307.52|305.12|307.66|305.26|307.52|305.12|0
1651775700000|2022-05-05 18:35:00|307.8|305.4|308.49|306.09|308.49|306.09|307.8|305.4|0
1651775710000|2022-05-05 18:35:10|308.35|305.95|308.49|306.09|308.49|306.09|308.21|305.81|0
1651775720000|2022-05-05 18:35:20|308.21|305.81|307.45|305.05|308.35|305.95|307.45|305.05|0
1651775730000|2022-05-05 18:35:30|307.66|305.26|306.83|304.43|307.8|305.4|306.83|304.43|0
1651775740000|2022-05-05 18:35:40|307.73|305.33|307.38|304.98|307.73|305.33|307.11|304.71|0
1651775750000|2022-05-05 18:35:50|306.97|304.57|307.66|305.26|307.66|305.26|306.97|304.57|0
1651775760000|2022-05-05 18:36:00|307.38|304.98|307.52|305.12|307.52|305.12|307.24|304.84|0
1651775770000|2022-05-05 18:36:10|307.73|305.33|307.38|304.98|307.93|305.53|307.38|304.98|0
1651775780000|2022-05-05 18:36:20|307.32|304.92|307.93|305.53|307.93|305.53|307.32|304.92|0
1651775790000|2022-05-05 18:36:30|307.66|305.26|307.38|304.98|307.66|305.26|307.38|304.98|0
1651775800000|2022-05-05 18:36:40|307.8|305.4|308.01|305.61|308.07|305.67|307.8|305.4|0
1651775810000|2022-05-05 18:36:50|307.52|305.12|307.8|305.4|307.93|305.53|307.52|305.12|0
1651775820000|2022-05-05 18:37:00|307.93|305.53|307.93|305.53|307.93|305.53|307.24|304.84|0
1651775830000|2022-05-05 18:37:10|308.49|306.09|308.9|306.5|308.9|306.5|308.28|305.88|0
1651775840000|2022-05-05 18:37:20|309.04|306.64|308.9|306.5|309.04|306.64|308.62|306.22|0
1651775850000|2022-05-05 18:37:30|308.56|306.16|308.21|305.81|308.56|306.16|308.21|305.81|0
1651775860000|2022-05-05 18:37:40|307.79|305.39|308.28|305.88|308.28|305.88|307.79|305.39|0
1651775870000|2022-05-05 18:37:50|308.49|306.09|308.21|305.81|308.49|306.09|308.14|305.74|0
1651775880000|2022-05-05 18:38:00|308.56|306.16|308.35|305.95|308.56|306.16|308.21|305.81|0
1651775890000|2022-05-05 18:38:10|308.28|305.88|306.83|304.43|308.28|305.88|306.83|304.43|0
1651775900000|2022-05-05 18:38:20|306.69|304.29|305.73|303.33|306.69|304.29|305.59|303.19|0
1651775910000|2022-05-05 18:38:30|306.42|304.02|306.83|304.43|307.24|304.84|306.42|304.02|0
1651775920000|2022-05-05 18:38:40|306.62|304.22|305.87|303.47|306.69|304.29|305.87|303.47|0
1651775930000|2022-05-05 18:38:50|305.52|303.12|305.73|303.33|305.73|303.33|305.45|303.05|0
1651775940000|2022-05-05 18:39:00|306|303.6|305.45|303.05|306|303.6|305.45|303.05|0
1651775950000|2022-05-05 18:39:10|305.59|303.19|306.41|304.01|306.41|304.01|305.59|303.19|0
1651775960000|2022-05-05 18:39:20|306.55|304.15|306.69|304.29|306.97|304.57|306.55|304.15|0
1651775970000|2022-05-05 18:39:30|306.41|304.01|306.69|304.29|306.83|304.43|306.41|304.01|0
1651775980000|2022-05-05 18:39:40|306.83|304.43|306.41|304.01|306.83|304.43|306.28|303.88|0
1651775990000|2022-05-05 18:39:50|306.28|303.88|304.49|302.09|306.28|303.88|304.49|302.09|0
1651776000000|2022-05-05 18:40:00|305.31|302.91|305.8|303.4|306.28|303.88|305.31|302.91|0
1651776010000|2022-05-05 18:40:10|305.45|303.05|306.35|303.95|306.55|304.15|305.45|303.05|0
1651776020000|2022-05-05 18:40:20|306.69|304.29|307.1|304.7|307.79|305.39|306.69|304.29|0
1651776030000|2022-05-05 18:40:30|306.97|304.57|307.1|304.7|307.1|304.7|306.41|304.01|0
1651776040000|2022-05-05 18:40:40|306.83|304.43|306.69|304.29|306.83|304.43|306.55|304.15|0
1651776050000|2022-05-05 18:40:50|306.55|304.15|305.31|302.91|306.55|304.15|305.31|302.91|0
1651776060000|2022-05-05 18:41:00|305.45|303.05|305.59|303.19|306.14|303.74|305.45|303.05|0
1651776070000|2022-05-05 18:41:10|305.18|302.78|303.06|300.66|305.18|302.78|303.06|300.66|0
1651776080000|2022-05-05 18:41:20|302.85|300.45|304.08|301.68|304.08|301.68|302.85|300.45|0
1651776090000|2022-05-05 18:41:30|304.49|302.09|305.59|303.19|305.59|303.19|304.49|302.09|0
1651776100000|2022-05-05 18:41:40|305.73|303.33|306.28|303.88|306.28|303.88|305.73|303.33|0
1651776110000|2022-05-05 18:41:50|306.55|304.15|306.28|303.88|306.55|304.15|306.28|303.88|0
1651776120000|2022-05-05 18:42:00|306.41|304.01|306.07|303.67|306.55|304.15|306.07|303.67|0
1651776130000|2022-05-05 18:42:10|306.28|303.88|305.73|303.33|306.41|304.01|305.73|303.33|0
1651776140000|2022-05-05 18:42:20|305.59|303.19|304.76|302.36|305.59|303.19|304.35|301.95|0
1651776150000|2022-05-05 18:42:30|304.9|302.5|305.18|302.78|305.18|302.78|304.76|302.36|0
1651776160000|2022-05-05 18:42:40|305.73|303.33|305.38|302.98|305.73|303.33|305.38|302.98|0
1651776170000|2022-05-05 18:42:50|305.04|302.64|305.86|303.46|305.86|303.46|305.04|302.64|0
1651776180000|2022-05-05 18:43:00|306.14|303.74|306.83|304.43|306.83|304.43|306.14|303.74|0
1651776190000|2022-05-05 18:43:10|306.55|304.15|306.83|304.43|306.83|304.43|306.55|304.15|0
1651776200000|2022-05-05 18:43:20|306.96|304.56|306.35|303.95|306.96|304.56|306.35|303.95|0
1651776210000|2022-05-05 18:43:30|306.27|303.87|305.45|303.05|306.27|303.87|305.45|303.05|0
1651776220000|2022-05-05 18:43:40|304.76|302.36|305.25|302.85|305.31|302.91|304.76|302.36|0
1651776230000|2022-05-05 18:43:50|305.66|303.26|305.86|303.46|306|303.6|305.66|303.26|0
1651776240000|2022-05-05 18:44:00|306.27|303.87|305.31|302.91|306.48|304.08|305.31|302.91|0
1651776250000|2022-05-05 18:44:10|305.59|303.19|305.8|303.4|305.8|303.4|305.31|302.91|0
1651776260000|2022-05-05 18:44:20|306.27|303.87|306.69|304.29|306.83|304.43|306.27|303.87|0
1651776270000|2022-05-05 18:44:30|306.55|304.15|306|303.6|306.55|304.15|305.86|303.46|0
1651776280000|2022-05-05 18:44:40|306.41|304.01|306|303.6|306.41|304.01|306|303.6|0
1651776290000|2022-05-05 18:44:50|305.86|303.46|305.72|303.32|306.14|303.74|305.72|303.32|0
1651776300000|2022-05-05 18:45:00|304.9|302.5|305.04|302.64|305.04|302.64|304.9|302.5|0
1651776310000|2022-05-05 18:45:10|305.17|302.77|305.04|302.64|305.31|302.91|304.9|302.5|0
1651776320000|2022-05-05 18:45:20|305.17|302.77|305.52|303.12|305.59|303.19|305.17|302.77|0
1651776330000|2022-05-05 18:45:30|305.59|303.19|304.7|302.3|305.59|303.19|304.7|302.3|0
1651776340000|2022-05-05 18:45:40|304.08|301.68|304.35|301.95|304.35|301.95|304.08|301.68|0
1651776350000|2022-05-05 18:45:50|304.76|302.36|304.08|301.68|304.76|302.36|304.08|301.68|0
1651776360000|2022-05-05 18:46:00|304.21|301.81|304.35|301.95|304.9|302.5|304.21|301.81|0
1651776370000|2022-05-05 18:46:10|304.42|302.02|304.62|302.22|304.62|302.22|304.42|302.02|0
1651776380000|2022-05-05 18:46:20|304.35|301.95|304.62|302.22|304.62|302.22|304.08|301.68|0
1651776390000|2022-05-05 18:46:30|304.42|302.02|303.8|301.4|304.42|302.02|303.8|301.4|0
1651776400000|2022-05-05 18:46:40|303.39|300.99|303.53|301.13|303.53|301.13|303.19|300.79|0
1651776410000|2022-05-05 18:46:50|303.39|300.99|302.98|300.58|303.39|300.99|302.98|300.58|0
1651776420000|2022-05-05 18:47:00|301.96|299.56|301.07|298.67|302.16|299.76|301.07|298.67|0
1651776430000|2022-05-05 18:47:10|301.35|298.95|300.8|298.4|301.35|298.95|300.67|298.27|0
1651776440000|2022-05-05 18:47:20|301.35|298.95|302.16|299.76|302.44|300.04|301.35|298.95|0
1651776450000|2022-05-05 18:47:30|301.75|299.35|302.16|299.76|302.16|299.76|301.75|299.35|0
1651776460000|2022-05-05 18:47:40|302.3|299.9|303.25|300.85|303.25|300.85|302.3|299.9|0
1651776470000|2022-05-05 18:47:50|303.12|300.72|303.94|301.54|303.94|301.54|303.12|300.72|0
1651776480000|2022-05-05 18:48:00|304.76|302.36|304.08|301.68|304.76|302.36|304.08|301.68|0
1651776490000|2022-05-05 18:48:10|304.21|301.81|304.08|301.68|304.42|302.02|304.08|301.68|0
1651776500000|2022-05-05 18:48:20|303.53|301.13|302.43|300.03|303.8|301.4|302.43|300.03|0
1651776510000|2022-05-05 18:48:30|303.12|300.72|303.53|301.13|303.53|301.13|303.12|300.72|0
1651776520000|2022-05-05 18:48:40|302.98|300.58|302.98|300.58|303.25|300.85|302.98|300.58|0
1651776530000|2022-05-05 18:48:50|303.66|301.26|303.39|300.99|303.66|301.26|303.39|300.99|0
1651776540000|2022-05-05 18:49:00|303.53|301.13|302.71|300.31|303.53|301.13|302.57|300.17|0
1651776550000|2022-05-05 18:49:10|302.98|300.58|303.66|301.26|303.66|301.26|302.84|300.44|0
1651776560000|2022-05-05 18:49:20|303.6|301.2|302.71|300.31|303.8|301.4|302.71|300.31|0
1651776570000|2022-05-05 18:49:30|302.43|300.03|302.3|299.9|302.43|300.03|302.3|299.9|0
1651776580000|2022-05-05 18:49:40|302.03|299.63|302.98|300.58|302.98|300.58|302.03|299.63|0
1651776590000|2022-05-05 18:49:50|302.84|300.44|302.84|300.44|302.98|300.58|302.71|300.31|0
1651776600000|2022-05-05 18:50:00|302.98|300.58|302.71|300.31|303.25|300.85|302.71|300.31|0
1651776610000|2022-05-05 18:50:10|303.12|300.72|299.71|297.31|303.12|300.72|299.71|297.31|0
1651776620000|2022-05-05 18:50:20|299.44|297.04|298.97|296.57|299.44|297.04|298.09|295.69|0
1651776630000|2022-05-05 18:50:30|299.17|296.77|299.85|297.45|299.85|297.45|299.04|296.64|0
1651776640000|2022-05-05 18:50:40|298.97|296.57|298.09|295.69|299.31|296.91|298.09|295.69|0
1651776650000|2022-05-05 18:50:50|297.95|295.55|297.95|295.55|297.95|295.55|297.28|294.88|0
1651776660000|2022-05-05 18:51:00|297.55|295.15|297.01|294.61|297.55|295.15|296.87|294.47|0
1651776670000|2022-05-05 18:51:10|296.6|294.2|295.13|292.73|296.6|294.2|295.13|292.73|0
1651776680000|2022-05-05 18:51:20|296.14|293.74|297.14|294.74|297.14|294.74|296.14|293.74|0
1651776690000|2022-05-05 18:51:30|296.87|294.47|297.01|294.61|297.01|294.61|296.87|294.47|0
1651776700000|2022-05-05 18:51:40|296.87|294.47|296.74|294.34|296.87|294.47|296.47|294.07|0
1651776710000|2022-05-05 18:51:50|296.87|294.47|296.87|294.47|296.87|294.47|296.6|294.2|0
1651776720000|2022-05-05 18:52:00|297.41|295.01|298.22|295.82|298.22|295.82|297.28|294.88|0
1651776730000|2022-05-05 18:52:10|298.09|295.69|299.58|297.18|299.98|297.58|298.09|295.69|0
1651776740000|2022-05-05 18:52:20|299.85|297.45|300.39|297.99|300.39|297.99|299.85|297.45|0
1651776750000|2022-05-05 18:52:30|299.31|296.91|300.39|297.99|300.53|298.13|299.31|296.91|0
1651776760000|2022-05-05 18:52:40|300.66|298.26|301.75|299.35|301.75|299.35|300.39|297.99|0
1651776770000|2022-05-05 18:52:50|302.02|299.62|301.75|299.35|302.02|299.62|301.75|299.35|0
1651776780000|2022-05-05 18:53:00|302.16|299.76|301.89|299.49|302.16|299.76|301.55|299.15|0
1651776790000|2022-05-05 18:53:10|300.8|298.4|301.34|298.94|301.48|299.08|300.8|298.4|0
1651776800000|2022-05-05 18:53:20|300.66|298.26|300.53|298.13|300.87|298.47|300.53|298.13|0
1651776810000|2022-05-05 18:53:30|300.66|298.26|300.25|297.85|300.66|298.26|300.25|297.85|0
1651776820000|2022-05-05 18:53:40|300.53|298.13|301.61|299.21|301.75|299.35|300.53|298.13|0
1651776830000|2022-05-05 18:53:50|301.48|299.08|301.89|299.49|301.89|299.49|301.48|299.08|0
1651776840000|2022-05-05 18:54:00|302.43|300.03|302.43|300.03|302.57|300.17|302.43|300.03|0
1651776850000|2022-05-05 18:54:10|302.02|299.62|302.29|299.89|302.43|300.03|302.02|299.62|0
1651776860000|2022-05-05 18:54:20|301.61|299.21|300.19|297.79|301.61|299.21|300.19|297.79|0
1651776870000|2022-05-05 18:54:30|299.85|297.45|301.41|299.01|301.41|299.01|299.85|297.45|0
1651776880000|2022-05-05 18:54:40|301.75|299.35|301.61|299.21|301.75|299.35|301.07|298.67|0
1651776890000|2022-05-05 18:54:50|301.75|299.35|302.02|299.62|302.02|299.62|301.75|299.35|0
1651776900000|2022-05-05 18:55:00|302.57|300.17|304.42|302.02|304.42|302.02|302.57|300.17|0
1651776910000|2022-05-05 18:55:10|304.07|301.67|304.35|301.95|304.35|301.95|303.52|301.12|0
1651776920000|2022-05-05 18:55:20|304.42|302.02|304.62|302.22|304.62|302.22|304.21|301.81|0
1651776930000|2022-05-05 18:55:30|304.21|301.81|304.34|301.94|304.34|301.94|303.87|301.47|0
1651776940000|2022-05-05 18:55:40|303.93|301.53|303.39|300.99|303.93|301.53|303.39|300.99|0
1651776950000|2022-05-05 18:55:50|304.14|301.74|304.07|301.67|304.21|301.81|304.01|301.61|0
1651776960000|2022-05-05 18:56:00|303.66|301.26|303.8|301.4|303.8|301.4|303.25|300.85|0
1651776970000|2022-05-05 18:56:10|303.52|301.12|304.48|302.08|304.76|302.36|303.52|301.12|0
1651776980000|2022-05-05 18:56:20|304.21|301.81|304.07|301.67|304.34|301.94|303.93|301.53|0
1651776990000|2022-05-05 18:56:30|303.93|301.53|302.84|300.44|303.93|301.53|302.84|300.44|0
1651777000000|2022-05-05 18:56:40|302.7|300.3|302.29|299.89|302.84|300.44|302.29|299.89|0
1651777010000|2022-05-05 18:56:50|302.57|300.17|304.76|302.36|304.76|302.36|302.57|300.17|0
1651777020000|2022-05-05 18:57:00|304.48|302.08|304.21|301.81|304.48|302.08|304.21|301.81|0
1651777030000|2022-05-05 18:57:10|303.66|301.26|304|301.6|304|301.6|303.39|300.99|0
1651777040000|2022-05-05 18:57:20|303.66|301.26|303.93|301.53|303.93|301.53|303.25|300.85|0
1651777050000|2022-05-05 18:57:30|303.66|301.26|303.32|300.92|303.66|301.26|303.32|300.92|0
1651777060000|2022-05-05 18:57:40|303.25|300.85|303.39|300.99|303.39|300.99|302.84|300.44|0
1651777070000|2022-05-05 18:57:50|302.98|300.58|302.57|300.17|302.98|300.58|302.57|300.17|0
1651777080000|2022-05-05 18:58:00|303.11|300.71|303.52|301.12|303.66|301.26|303.11|300.71|0
1651777090000|2022-05-05 18:58:10|303.59|301.19|303.93|301.53|304.34|301.94|303.59|301.19|0
1651777100000|2022-05-05 18:58:20|303.8|301.4|303.52|301.12|304.07|301.67|303.52|301.12|0
1651777110000|2022-05-05 18:58:30|303.46|301.06|303.66|301.26|303.66|301.26|303.46|301.06|0
1651777120000|2022-05-05 18:58:40|303.38|300.98|303.52|301.12|303.52|301.12|303.05|300.65|0
1651777130000|2022-05-05 18:58:50|303.87|301.47|303.11|300.71|303.87|301.47|303.05|300.65|0
1651777140000|2022-05-05 18:59:00|302.7|300.3|303.73|301.33|303.73|301.33|302.7|300.3|0
1651777150000|2022-05-05 18:59:10|304.07|301.67|303.52|301.12|304.07|301.67|303.52|301.12|0
1651777160000|2022-05-05 18:59:20|303.59|301.19|303.93|301.53|303.93|301.53|303.52|301.12|0
1651777170000|2022-05-05 18:59:30|303.59|301.19|303.52|301.12|303.59|301.19|303.11|300.71|0
1651777180000|2022-05-05 18:59:40|302.84|300.44|302.64|300.24|302.84|300.44|302.29|299.89|0
1651777190000|2022-05-05 18:59:50|302.56|300.16|302.7|300.3|302.7|300.3|302.02|299.62|0
1651777200000|2022-05-05 19:00:00|302.56|300.16|301.2|298.8|302.56|300.16|301.2|298.8|0
1651777210000|2022-05-05 19:00:10|301.47|299.07|303.11|300.71|303.11|300.71|301.47|299.07|0
1651777220000|2022-05-05 19:00:20|302.56|300.16|304.07|301.67|304.2|301.8|302.56|300.16|0
1651777230000|2022-05-05 19:00:30|303.11|300.71|303.52|301.12|303.52|301.12|303.11|300.71|0
1651777240000|2022-05-05 19:00:40|303.66|301.26|304.07|301.67|304.07|301.67|303.66|301.26|0
1651777250000|2022-05-05 19:00:50|303.93|301.53|303.25|300.85|303.93|301.53|303.25|300.85|0
1651777260000|2022-05-05 19:01:00|302.97|300.57|302.15|299.75|303.25|300.85|302.09|299.69|0
1651777270000|2022-05-05 19:01:10|302.7|300.3|303.25|300.85|303.25|300.85|302.7|300.3|0
1651777280000|2022-05-05 19:01:20|303.93|301.53|305.3|302.9|305.3|302.9|303.93|301.53|0
1651777290000|2022-05-05 19:01:30|305.71|303.31|306.4|304|306.4|304|305.71|303.31|0
1651777300000|2022-05-05 19:01:40|306.54|304.14|306.54|304.14|306.54|304.14|306.26|303.86|0
1651777310000|2022-05-05 19:01:50|306.81|304.41|306.81|304.41|306.81|304.41|306.68|304.28|0
1651777320000|2022-05-05 19:02:00|307.02|304.62|306.4|304|307.02|304.62|306.4|304|0
1651777330000|2022-05-05 19:02:10|306.26|303.86|306.75|304.35|306.75|304.35|306.26|303.86|0
1651777340000|2022-05-05 19:02:20|307.37|304.97|307.92|305.52|308.06|305.66|307.37|304.97|0
1651777350000|2022-05-05 19:02:30|308.19|305.79|306.95|304.55|308.19|305.79|306.95|304.55|0
1651777360000|2022-05-05 19:02:40|307.5|305.1|307.78|305.38|307.92|305.52|307.5|305.1|0
1651777370000|2022-05-05 19:02:50|308.19|305.79|307.92|305.52|308.19|305.79|307.78|305.38|0
1651777380000|2022-05-05 19:03:00|308.06|305.66|308.4|306|308.4|306|307.78|305.38|0
1651777390000|2022-05-05 19:03:10|308.19|305.79|308.47|306.07|308.47|306.07|308.06|305.66|0
1651777400000|2022-05-05 19:03:20|308.61|306.21|307.5|305.1|308.61|306.21|307.5|305.1|0
1651777410000|2022-05-05 19:03:30|307.23|304.83|307.78|305.38|307.78|305.38|306.95|304.55|0
1651777420000|2022-05-05 19:03:40|307.92|305.52|308.75|306.35|308.75|306.35|307.92|305.52|0
1651777430000|2022-05-05 19:03:50|308.47|306.07|308.19|305.79|308.47|306.07|308.13|305.73|0
1651777440000|2022-05-05 19:04:00|307.78|305.38|308.96|306.56|308.96|306.56|307.78|305.38|0
1651777450000|2022-05-05 19:04:10|309.16|306.76|309.58|307.18|309.58|307.18|309.02|306.62|0
1651777460000|2022-05-05 19:04:20|309.02|306.62|308.61|306.21|309.02|306.62|308.61|306.21|0
1651777470000|2022-05-05 19:04:30|308.68|306.28|309.16|306.76|309.16|306.76|308.68|306.28|0
1651777480000|2022-05-05 19:04:40|308.96|306.56|309.58|307.18|309.58|307.18|308.88|306.48|0
1651777490000|2022-05-05 19:04:50|309.44|307.04|309.58|307.18|309.58|307.18|309.44|307.04|0
1651777500000|2022-05-05 19:05:00|309.3|306.9|309.02|306.62|309.3|306.9|309.02|306.62|0
1651777510000|2022-05-05 19:05:10|308.47|306.07|309.02|306.62|309.02|306.62|308.47|306.07|0
1651777520000|2022-05-05 19:05:20|309.3|306.9|308.88|306.48|309.3|306.9|308.88|306.48|0
1651777530000|2022-05-05 19:05:30|308.75|306.35|308.33|305.93|308.75|306.35|308.33|305.93|0
1651777540000|2022-05-05 19:05:40|307.92|305.52|309.3|306.9|309.3|306.9|307.78|305.38|0
1651777550000|2022-05-05 19:05:50|309.16|306.76|309.16|306.76|309.16|306.76|309.02|306.62|0
1651777560000|2022-05-05 19:06:00|309.44|307.04|309.79|307.39|309.79|307.39|309.02|306.62|0
1651777570000|2022-05-05 19:06:10|309.3|306.9|309.99|307.59|309.99|307.59|309.3|306.9|0
1651777580000|2022-05-05 19:06:20|310.13|307.73|310.55|308.15|310.69|308.29|310.13|307.73|0
1651777590000|2022-05-05 19:06:30|310.69|308.29|311.31|308.91|311.31|308.91|310.69|308.29|0
1651777600000|2022-05-05 19:06:40|311.45|309.05|311.24|308.84|311.45|309.05|311.1|308.7|0
1651777610000|2022-05-05 19:06:50|311.38|308.98|311.52|309.12|311.66|309.26|311.38|308.98|0
1651777620000|2022-05-05 19:07:00|311.8|309.4|311.8|309.4|311.8|309.4|311.38|308.98|0
1651777630000|2022-05-05 19:07:10|311.45|309.05|311.8|309.4|311.94|309.54|311.45|309.05|0
1651777640000|2022-05-05 19:07:20|311.38|308.98|311.38|308.98|311.38|308.98|310.96|308.56|0
1651777650000|2022-05-05 19:07:30|311.52|309.12|311.94|309.54|311.94|309.54|311.52|309.12|0
1651777660000|2022-05-05 19:07:40|311.8|309.4|311.24|308.84|311.8|309.4|311.24|308.84|0
1651777670000|2022-05-05 19:07:50|311.59|309.19|311.59|309.19|311.66|309.26|311.24|308.84|0
1651777680000|2022-05-05 19:08:00|312.36|309.96|312.08|309.68|312.36|309.96|311.94|309.54|0
1651777690000|2022-05-05 19:08:10|311.94|309.54|312.08|309.68|312.22|309.82|311.8|309.4|0
1651777700000|2022-05-05 19:08:20|312.35|309.95|312.08|309.68|313.05|310.65|312.08|309.68|0
1651777710000|2022-05-05 19:08:30|311.8|309.4|310.13|307.73|312.22|309.82|310.13|307.73|0
1651777720000|2022-05-05 19:08:40|310.68|308.28|309.65|307.25|310.68|308.28|309.65|307.25|0
1651777730000|2022-05-05 19:08:50|309.44|307.04|308.88|306.48|309.44|307.04|308.33|305.93|0
1651777740000|2022-05-05 19:09:00|309.09|306.69|308.47|306.07|309.09|306.69|308.4|306|0
1651777750000|2022-05-05 19:09:10|307.91|305.51|308.19|305.79|308.19|305.79|307.91|305.51|0
1651777760000|2022-05-05 19:09:20|308.74|306.34|309.16|306.76|309.16|306.76|308.74|306.34|0
1651777770000|2022-05-05 19:09:30|309.99|307.59|310.41|308.01|310.68|308.28|309.99|307.59|0
1651777780000|2022-05-05 19:09:40|310.68|308.28|311.1|308.7|311.1|308.7|310.68|308.28|0
1651777790000|2022-05-05 19:09:50|311.17|308.77|310.13|307.73|311.17|308.77|310.13|307.73|0
1651777800000|2022-05-05 19:10:00|309.99|307.59|310.82|308.42|310.82|308.42|309.99|307.59|0
1651777810000|2022-05-05 19:10:10|310.96|308.56|311.87|309.47|311.87|309.47|310.96|308.56|0
1651777820000|2022-05-05 19:10:20|311.66|309.26|311.1|308.7|311.66|309.26|311.1|308.7|0
1651777830000|2022-05-05 19:10:30|310.96|308.56|311.38|308.98|311.38|308.98|310.96|308.56|0
1651777840000|2022-05-05 19:10:40|310.82|308.42|310.89|308.49|311.24|308.84|310.82|308.42|0
1651777850000|2022-05-05 19:10:50|310.54|308.14|309.71|307.31|310.68|308.28|309.71|307.31|0
1651777860000|2022-05-05 19:11:00|310.13|307.73|311.24|308.84|311.24|308.84|310.13|307.73|0
1651777870000|2022-05-05 19:11:10|311.52|309.12|311.24|308.84|311.66|309.26|311.24|308.84|0
1651777880000|2022-05-05 19:11:20|311.1|308.7|311.8|309.4|311.8|309.4|311.1|308.7|0
1651777890000|2022-05-05 19:11:30|311.66|309.26|311.1|308.7|311.66|309.26|310.96|308.56|0
1651777900000|2022-05-05 19:11:40|311.38|308.98|311.66|309.26|311.66|309.26|311.24|308.84|0
1651777910000|2022-05-05 19:11:50|311.24|308.84|311.45|309.05|311.45|309.05|311.24|308.84|0
1651777920000|2022-05-05 19:12:00|311.8|309.4|310.82|308.42|311.8|309.4|310.82|308.42|0
1651777930000|2022-05-05 19:12:10|310.4|308|310.27|307.87|310.82|308.42|310.27|307.87|0
1651777940000|2022-05-05 19:12:20|309.99|307.59|310.54|308.14|310.54|308.14|309.99|307.59|0
1651777950000|2022-05-05 19:12:30|310.13|307.73|309.99|307.59|310.13|307.73|309.99|307.59|0
1651777960000|2022-05-05 19:12:40|309.71|307.31|309.57|307.17|309.71|307.31|309.29|306.89|0
1651777970000|2022-05-05 19:12:50|309.37|306.97|310.54|308.14|310.54|308.14|309.37|306.97|0
1651777980000|2022-05-05 19:13:00|310.82|308.42|310.96|308.56|311.24|308.84|310.82|308.42|0
1651777990000|2022-05-05 19:13:10|310.4|308|310.48|308.08|310.54|308.14|310.4|308|0
1651778000000|2022-05-05 19:13:20|310.75|308.35|311.52|309.12|311.52|309.12|310.75|308.35|0
1651778010000|2022-05-05 19:13:30|311.79|309.39|312.63|310.23|312.63|310.23|311.79|309.39|0
1651778020000|2022-05-05 19:13:40|312.77|310.37|312.77|310.37|312.77|310.37|312.63|310.23|0
1651778030000|2022-05-05 19:13:50|312.49|310.09|312.77|310.37|312.84|310.44|312.49|310.09|0
1651778040000|2022-05-05 19:14:00|312.91|310.51|313.75|311.35|313.75|311.35|312.7|310.3|0
1651778050000|2022-05-05 19:14:10|313.47|311.07|313.61|311.21|313.61|311.21|313.4|311|0
1651778060000|2022-05-05 19:14:20|313.75|311.35|313.75|311.35|313.75|311.35|313.68|311.28|0
1651778070000|2022-05-05 19:14:30|313.61|311.21|314.59|312.19|314.59|312.19|313.61|311.21|0
1651778080000|2022-05-05 19:14:40|315.43|313.03|316.41|314.01|316.41|314.01|315.43|313.03|0
1651778090000|2022-05-05 19:14:50|316.91|314.51|316.83|314.43|316.91|314.51|316.83|314.43|0
1651778100000|2022-05-05 19:15:00|316.69|314.29|316.98|314.58|316.98|314.58|316.55|314.15|0
1651778110000|2022-05-05 19:15:10|316.55|314.15|315.15|312.75|316.55|314.15|315.15|312.75|0
1651778120000|2022-05-05 19:15:20|315.01|312.61|313.61|311.21|315.01|312.61|313.61|311.21|0
1651778130000|2022-05-05 19:15:30|313.75|311.35|315.01|312.61|315.01|312.61|313.75|311.35|0
1651778140000|2022-05-05 19:15:40|315.15|312.75|315.71|313.31|315.99|313.59|315.15|312.75|0
1651778150000|2022-05-05 19:15:50|315.57|313.17|315.99|313.59|315.99|313.59|315.43|313.03|0
1651778160000|2022-05-05 19:16:00|315.71|313.31|315.57|313.17|315.85|313.45|315.43|313.03|0
1651778170000|2022-05-05 19:16:10|315.71|313.31|316.27|313.87|316.27|313.87|315.71|313.31|0
1651778180000|2022-05-05 19:16:20|316.41|314.01|315.99|313.59|316.69|314.29|315.99|313.59|0
1651778190000|2022-05-05 19:16:30|315.57|313.17|315.57|313.17|315.57|313.17|315.29|312.89|0
1651778200000|2022-05-05 19:16:40|314.73|312.33|315.15|312.75|315.29|312.89|314.73|312.33|0
1651778210000|2022-05-05 19:16:50|314.87|312.47|315.29|312.89|315.29|312.89|314.59|312.19|0
1651778220000|2022-05-05 19:17:00|315.43|313.03|315.29|312.89|315.43|313.03|315.29|312.89|0
1651778230000|2022-05-05 19:17:10|315.43|313.03|315.85|313.45|315.99|313.59|315.43|313.03|0
1651778240000|2022-05-05 19:17:20|315.57|313.17|316.41|314.01|316.41|314.01|315.57|313.17|0
1651778250000|2022-05-05 19:17:30|316.27|313.87|316.13|313.73|316.55|314.15|316.13|313.73|0
1651778260000|2022-05-05 19:17:40|316.41|314.01|316.55|314.15|316.91|314.51|316.41|314.01|0
1651778270000|2022-05-05 19:17:50|316.27|313.87|317.11|314.71|317.11|314.71|316.27|313.87|0
1651778280000|2022-05-05 19:18:00|316.97|314.57|317.11|314.71|317.11|314.71|316.83|314.43|0
1651778290000|2022-05-05 19:18:10|316.97|314.57|315.85|313.45|316.97|314.57|315.85|313.45|0
1651778300000|2022-05-05 19:18:20|315.57|313.17|315.01|312.61|315.57|313.17|315.01|312.61|0
1651778310000|2022-05-05 19:18:30|315.71|313.31|316.13|313.73|316.13|313.73|315.71|313.31|0
1651778320000|2022-05-05 19:18:40|316.27|313.87|315.99|313.59|316.41|314.01|315.99|313.59|0
1651778330000|2022-05-05 19:18:50|315.85|313.45|316.55|314.15|316.55|314.15|315.85|313.45|0
1651778340000|2022-05-05 19:19:00|316.41|314.01|315.85|313.45|316.41|314.01|315.85|313.45|0
1651778350000|2022-05-05 19:19:10|316.13|313.73|315.85|313.45|316.13|313.73|315.85|313.45|0
1651778360000|2022-05-05 19:19:20|315.29|312.89|314.66|312.26|315.29|312.89|314.66|312.26|0
1651778370000|2022-05-05 19:19:30|314.58|312.18|314.58|312.18|314.58|312.18|314.3|311.9|0
1651778380000|2022-05-05 19:19:40|314.44|312.04|314.3|311.9|314.72|312.32|314.3|311.9|0
1651778390000|2022-05-05 19:19:50|314.16|311.76|314.02|311.62|314.16|311.76|313.68|311.28|0
1651778400000|2022-05-05 19:20:00|313.88|311.48|314.72|312.32|314.72|312.32|313.74|311.34|0
1651778410000|2022-05-05 19:20:10|315.08|312.68|315|312.6|315.14|312.74|314.86|312.46|0
1651778420000|2022-05-05 19:20:20|315.29|312.89|314.86|312.46|315.29|312.89|314.3|311.9|0
1651778430000|2022-05-05 19:20:30|314.58|312.18|314.3|311.9|314.58|312.18|314.3|311.9|0
1651778440000|2022-05-05 19:20:40|314.58|312.18|313.6|311.2|314.72|312.32|313.6|311.2|0
1651778450000|2022-05-05 19:20:50|313.88|311.48|315.14|312.74|315.14|312.74|313.88|311.48|0
1651778460000|2022-05-05 19:21:00|315|312.6|314.3|311.9|315|312.6|314.3|311.9|0
1651778470000|2022-05-05 19:21:10|314.44|312.04|314.3|311.9|314.44|312.04|314.24|311.84|0
1651778480000|2022-05-05 19:21:20|314.86|312.46|314.72|312.32|314.86|312.46|314.72|312.32|0
1651778490000|2022-05-05 19:21:30|314.44|312.04|314.02|311.62|314.58|312.18|314.02|311.62|0
1651778500000|2022-05-05 19:21:40|314.3|311.9|315.42|313.02|315.42|313.02|314.3|311.9|0
1651778510000|2022-05-05 19:21:50|315.14|312.74|315.28|312.88|315.71|313.31|315.14|312.74|0
1651778520000|2022-05-05 19:22:00|315.99|313.59|315.85|313.45|316.13|313.73|315.71|313.31|0
1651778530000|2022-05-05 19:22:10|315.99|313.59|315.85|313.45|315.99|313.59|315.85|313.45|0
1651778540000|2022-05-05 19:22:20|316.13|313.73|316.41|314.01|316.41|314.01|316.13|313.73|0
1651778550000|2022-05-05 19:22:30|316.97|314.57|316.55|314.15|316.97|314.57|316.55|314.15|0
1651778560000|2022-05-05 19:22:40|316.27|313.87|316.62|314.22|316.62|314.22|316.27|313.87|0
1651778570000|2022-05-05 19:22:50|316.83|314.43|316.97|314.57|316.97|314.57|316.69|314.29|0
1651778580000|2022-05-05 19:23:00|317.96|315.56|317.11|314.71|317.96|315.56|317.11|314.71|0
1651778590000|2022-05-05 19:23:10|316.9|314.5|317.53|315.13|317.53|315.13|316.9|314.5|0
1651778600000|2022-05-05 19:23:20|317.25|314.85|317.25|314.85|317.39|314.99|317.25|314.85|0
1651778610000|2022-05-05 19:23:30|316.97|314.57|316.69|314.29|316.97|314.57|316.69|314.29|0
1651778620000|2022-05-05 19:23:40|316.13|313.73|316.13|313.73|316.13|313.73|315.99|313.59|0
1651778630000|2022-05-05 19:23:50|316.2|313.8|315.84|313.44|316.2|313.8|315.84|313.44|0
1651778640000|2022-05-05 19:24:00|316.13|313.73|314.51|312.11|316.13|313.73|314.51|312.11|0
1651778650000|2022-05-05 19:24:10|314.16|311.76|315.42|313.02|315.42|313.02|314.16|311.76|0
1651778660000|2022-05-05 19:24:20|315.22|312.82|314.3|311.9|315.22|312.82|314.3|311.9|0
1651778670000|2022-05-05 19:24:30|314.58|312.18|315.84|313.44|315.84|313.44|314.58|312.18|0
1651778680000|2022-05-05 19:24:40|315.7|313.3|315.42|313.02|315.7|313.3|315.42|313.02|0
1651778690000|2022-05-05 19:24:50|315.56|313.16|316.12|313.72|316.12|313.72|315.56|313.16|0
1651778700000|2022-05-05 19:25:00|315.98|313.58|316.41|314.01|316.69|314.29|315.98|313.58|0
1651778710000|2022-05-05 19:25:10|316.27|313.87|315.28|312.88|316.27|313.87|315.28|312.88|0
1651778720000|2022-05-05 19:25:20|315|312.6|314.3|311.9|315|312.6|314.3|311.9|0
1651778730000|2022-05-05 19:25:30|313.88|311.48|312.48|310.08|313.88|311.48|312.2|309.8|0
1651778740000|2022-05-05 19:25:40|312.9|310.5|312.62|310.22|312.9|310.5|312.62|310.22|0
1651778750000|2022-05-05 19:25:50|311.72|309.32|310.81|308.41|311.72|309.32|310.67|308.27|0
1651778760000|2022-05-05 19:26:00|310.4|308|311.25|308.85|312.34|309.94|310.4|308|0
1651778770000|2022-05-05 19:26:10|311.53|309.13|312.65|310.25|312.65|310.25|311.53|309.13|0
1651778780000|2022-05-05 19:26:20|312.51|310.11|313.49|311.09|313.63|311.23|312.51|310.11|0
1651778790000|2022-05-05 19:26:30|316.72|314.32|319.81|317.41|319.81|317.41|316.72|314.32|0
1651778800000|2022-05-05 19:26:40|318.82|316.42|319.1|316.7|319.1|316.7|318.82|316.42|0
1651778810000|2022-05-05 19:26:50|318.68|316.28|319.1|316.7|319.1|316.7|318.54|316.14|0
1651778820000|2022-05-05 19:27:00|318.82|316.42|318.68|316.28|318.96|316.56|318.54|316.14|0
1651778830000|2022-05-05 19:27:10|318.96|316.56|320.22|317.82|320.22|317.82|318.96|316.56|0
1651778840000|2022-05-05 19:27:20|320.5|318.1|320.5|318.1|321.07|318.67|320.5|318.1|0
1651778850000|2022-05-05 19:27:30|320.08|317.68|320.5|318.1|320.5|318.1|320.08|317.68|0
1651778860000|2022-05-05 19:27:40|320.65|318.25|321|318.6|321|318.6|320.65|318.25|0
1651778870000|2022-05-05 19:27:50|320.93|318.53|321.42|319.02|321.42|319.02|320.93|318.53|0
1651778880000|2022-05-05 19:28:00|321.35|318.95|320.93|318.53|321.35|318.95|320.64|318.24|0
1651778890000|2022-05-05 19:28:10|321.35|318.95|321.14|318.74|321.49|319.09|321.14|318.74|0
1651778900000|2022-05-05 19:28:20|321.21|318.81|322.05|319.65|322.05|319.65|321.21|318.81|0
1651778910000|2022-05-05 19:28:30|321.63|319.23|321.77|319.37|321.77|319.37|321.35|318.95|0
1651778920000|2022-05-05 19:28:40|322.19|319.79|322.05|319.65|322.19|319.79|322.05|319.65|0
1651778930000|2022-05-05 19:28:50|322.61|320.21|322.76|320.36|322.76|320.36|322.55|320.15|0
1651778940000|2022-05-05 19:29:00|322.33|319.93|322.61|320.21|322.9|320.5|322.33|319.93|0
1651778950000|2022-05-05 19:29:10|322.47|320.07|321.91|319.51|322.47|320.07|321.91|319.51|0
1651778960000|2022-05-05 19:29:20|321.49|319.09|320.92|318.52|321.49|319.09|319.94|317.54|0
1651778970000|2022-05-05 19:29:30|320.08|317.68|319.94|317.54|320.5|318.1|319.94|317.54|0
1651778980000|2022-05-05 19:29:40|320.22|317.82|320.92|318.52|320.92|318.52|320.22|317.82|0
1651778990000|2022-05-05 19:29:50|320.36|317.96|320.78|318.38|320.78|318.38|320.22|317.82|0
1651779000000|2022-05-05 19:30:00|321.21|318.81|322.61|320.21|322.61|320.21|321.21|318.81|0
1651779010000|2022-05-05 19:30:10|322.47|320.07|323.32|320.92|323.32|320.92|322.47|320.07|0
1651779020000|2022-05-05 19:30:20|323.18|320.78|323.6|321.2|323.6|321.2|323.18|320.78|0
1651779030000|2022-05-05 19:30:30|323.46|321.06|323.6|321.2|323.74|321.34|323.46|321.06|0
1651779040000|2022-05-05 19:30:40|323.46|321.06|322.69|320.29|323.74|321.34|322.69|320.29|0
1651779050000|2022-05-05 19:30:50|323.18|320.78|323.18|320.78|323.18|320.78|323.04|320.64|0
1651779060000|2022-05-05 19:31:00|323.32|320.92|324.03|321.63|324.03|321.63|323.32|320.92|0
1651779070000|2022-05-05 19:31:10|324.17|321.77|324.31|321.91|324.59|322.19|324.17|321.77|0
1651779080000|2022-05-05 19:31:20|324.17|321.77|324.45|322.05|324.45|322.05|323.88|321.48|0
1651779090000|2022-05-05 19:31:30|324.03|321.63|324.03|321.63|324.03|321.63|323.53|321.13|0
1651779100000|2022-05-05 19:31:40|323.74|321.34|323.32|320.92|323.88|321.48|323.32|320.92|0
1651779110000|2022-05-05 19:31:50|323.18|320.78|321.77|319.37|323.18|320.78|321.77|319.37|0
1651779120000|2022-05-05 19:32:00|321.7|319.3|320.64|318.24|321.7|319.3|320.64|318.24|0
1651779130000|2022-05-05 19:32:10|320.5|318.1|319.94|317.54|320.64|318.24|319.66|317.26|0
1651779140000|2022-05-05 19:32:20|318.68|316.28|318.22|315.82|318.68|316.28|317.8|315.4|0
1651779150000|2022-05-05 19:32:30|318.36|315.96|318.57|316.17|318.57|316.17|318.22|315.82|0
1651779160000|2022-05-05 19:32:40|317.8|315.4|316.82|314.42|317.8|315.4|316.82|314.42|0
1651779170000|2022-05-05 19:32:50|316.26|313.86|316.29|313.89|317.1|314.7|316.26|313.86|0
1651779180000|2022-05-05 19:33:00|316.64|314.24|315.52|313.12|316.64|314.24|315.52|313.12|0
1651779190000|2022-05-05 19:33:10|315.25|312.85|315.11|312.71|315.25|312.85|314.62|312.22|0
1651779200000|2022-05-05 19:33:20|314.55|312.15|315.25|312.85|315.25|312.85|314.55|312.15|0
1651779210000|2022-05-05 19:33:30|315.8|313.4|316.92|314.52|316.92|314.52|315.8|313.4|0
1651779220000|2022-05-05 19:33:40|317.34|314.94|317.27|314.87|317.34|314.94|316.64|314.24|0
1651779230000|2022-05-05 19:33:50|317.76|315.36|317.9|315.5|318.04|315.64|317.62|315.22|0
1651779240000|2022-05-05 19:34:00|317.48|315.08|315.94|313.54|317.62|315.22|315.94|313.54|0
1651779250000|2022-05-05 19:34:10|315.38|312.98|315.94|313.54|315.94|313.54|315.38|312.98|0
1651779260000|2022-05-05 19:34:20|315.38|312.98|314.69|312.29|315.38|312.98|314.27|311.87|0
1651779270000|2022-05-05 19:34:30|315.32|312.92|315.11|312.71|315.46|313.06|315.11|312.71|0
1651779280000|2022-05-05 19:34:40|314.83|312.43|314.55|312.15|315.52|313.12|314.55|312.15|0
1651779290000|2022-05-05 19:34:50|314.97|312.57|315.66|313.26|315.66|313.26|314.97|312.57|0
1651779300000|2022-05-05 19:35:00|315.32|312.92|313.44|311.04|315.32|312.92|313.44|311.04|0
1651779310000|2022-05-05 19:35:10|313.3|310.9|313.3|310.9|313.44|311.04|313.3|310.9|0
1651779320000|2022-05-05 19:35:20|313.58|311.18|311.58|309.18|313.58|311.18|311.58|309.18|0
1651779330000|2022-05-05 19:35:30|311.92|309.52|312.19|309.79|312.33|309.93|311.92|309.52|0
1651779340000|2022-05-05 19:35:40|312.75|310.35|314.17|311.77|314.17|311.77|312.75|310.35|0
1651779350000|2022-05-05 19:35:50|314.45|312.05|313.21|310.81|314.45|312.05|313.21|310.81|0
1651779360000|2022-05-05 19:36:00|312.93|310.53|311.96|309.56|312.93|310.53|311.96|309.56|0
1651779370000|2022-05-05 19:36:10|311.69|309.29|311.62|309.22|311.69|309.29|311.28|308.88|0
1651779380000|2022-05-05 19:36:20|311.5|309.1|311.09|308.69|311.5|309.1|311.09|308.69|0
1651779390000|2022-05-05 19:36:30|310.95|308.55|310.67|308.27|310.95|308.55|310.54|308.14|0
1651779400000|2022-05-05 19:36:40|311.09|308.69|310.88|308.48|311.09|308.69|310.81|308.41|0
1651779410000|2022-05-05 19:36:50|311.36|308.96|311.36|308.96|311.71|309.31|311.36|308.96|0
1651779420000|2022-05-05 19:37:00|311.84|309.44|311.36|308.96|311.84|309.44|311.36|308.96|0
1651779430000|2022-05-05 19:37:10|311.77|309.37|313.56|311.16|313.56|311.16|311.77|309.37|0
1651779440000|2022-05-05 19:37:20|314.11|311.71|315.5|313.1|315.5|313.1|314.11|311.71|0
1651779450000|2022-05-05 19:37:30|315.63|313.23|316.19|313.79|316.33|313.93|315.63|313.23|0
1651779460000|2022-05-05 19:37:40|315.63|313.23|316.47|314.07|316.47|314.07|315.63|313.23|0
1651779470000|2022-05-05 19:37:50|315.91|313.51|315.77|313.37|316.33|313.93|315.77|313.37|0
1651779480000|2022-05-05 19:38:00|316.74|314.34|318.13|315.73|318.13|315.73|316.74|314.34|0
1651779490000|2022-05-05 19:38:10|316.88|314.48|316.74|314.34|316.88|314.48|316.74|314.34|0
1651779500000|2022-05-05 19:38:20|316.19|313.79|317.02|314.62|317.02|314.62|316.19|313.79|0
1651779510000|2022-05-05 19:38:30|316.33|313.93|316.6|314.2|316.88|314.48|316.33|313.93|0
1651779520000|2022-05-05 19:38:40|317.3|314.9|317.37|314.97|317.58|315.18|316.88|314.48|0
1651779530000|2022-05-05 19:38:50|317.3|314.9|317.72|315.32|317.99|315.59|317.3|314.9|0
1651779540000|2022-05-05 19:39:00|317.16|314.76|317.44|315.04|317.72|315.32|317.16|314.76|0
1651779550000|2022-05-05 19:39:10|316.6|314.2|314.8|312.4|316.6|314.2|314.8|312.4|0
1651779560000|2022-05-05 19:39:20|315.15|312.75|314.66|312.26|315.91|313.51|314.66|312.26|0
1651779570000|2022-05-05 19:39:30|315.36|312.96|314.6|312.2|315.36|312.96|314.6|312.2|0
1651779580000|2022-05-05 19:39:40|314.8|312.4|315.49|313.09|315.49|313.09|314.8|312.4|0
1651779590000|2022-05-05 19:39:50|314.94|312.54|313.97|311.57|314.94|312.54|313.97|311.57|0
1651779600000|2022-05-05 19:40:00|312.32|309.92|311.91|309.51|312.32|309.92|311.91|309.51|0
1651779610000|2022-05-05 19:40:10|311.49|309.09|309.99|307.59|311.49|309.09|309.71|307.31|0
1651779620000|2022-05-05 19:40:20|309.44|307.04|309.3|306.9|309.99|307.59|308.89|306.49|0
1651779630000|2022-05-05 19:40:30|309.44|307.04|310.95|308.55|310.95|308.55|309.44|307.04|0
1651779640000|2022-05-05 19:40:40|311.22|308.82|310.95|308.55|311.49|309.09|310.81|308.41|0
1651779650000|2022-05-05 19:40:50|311.77|309.37|311.22|308.82|311.77|309.37|311.08|308.68|0
1651779660000|2022-05-05 19:41:00|312.04|309.64|313.01|310.61|313.01|310.61|311.77|309.37|0
1651779670000|2022-05-05 19:41:10|312.32|309.92|313.14|310.74|313.35|310.95|312.32|309.92|0
1651779680000|2022-05-05 19:41:20|313.56|311.16|312.59|310.19|313.56|311.16|312.59|310.19|0
1651779690000|2022-05-05 19:41:30|312.46|310.06|312.04|309.64|312.46|310.06|311.29|308.89|0
1651779700000|2022-05-05 19:41:40|312.87|310.47|311.22|308.82|312.87|310.47|311.22|308.82|0
1651779710000|2022-05-05 19:41:50|311.49|309.09|310.4|308|311.49|309.09|310.4|308|0
1651779720000|2022-05-05 19:42:00|310.81|308.41|311.36|308.96|311.36|308.96|310.26|307.86|0
1651779730000|2022-05-05 19:42:10|310.67|308.27|310.4|308|310.67|308.27|309.92|307.52|0
1651779740000|2022-05-05 19:42:20|310.26|307.86|310.67|308.27|310.67|308.27|310.26|307.86|0
1651779750000|2022-05-05 19:42:30|310.94|308.54|312.42|310.02|312.84|310.44|310.94|308.54|0
1651779760000|2022-05-05 19:42:40|313.11|310.71|310.86|308.46|313.11|310.71|310.86|308.46|0
1651779770000|2022-05-05 19:42:50|310.17|307.77|310.58|308.18|310.58|308.18|310.17|307.77|0
1651779780000|2022-05-05 19:43:00|310.38|307.98|309.89|307.49|310.86|308.46|309.62|307.22|0
1651779790000|2022-05-05 19:43:10|309.83|307.43|310.86|308.46|310.86|308.46|309.83|307.43|0
1651779800000|2022-05-05 19:43:20|309.89|307.49|310.38|307.98|310.38|307.98|309.76|307.36|0
1651779810000|2022-05-05 19:43:30|310.17|307.77|311.13|308.73|311.27|308.87|310.17|307.77|0
1651779820000|2022-05-05 19:43:40|310.86|308.46|311.55|309.15|311.55|309.15|310.86|308.46|0
1651779830000|2022-05-05 19:43:50|311.89|309.49|312.51|310.11|312.86|310.46|311.89|309.49|0
1651779840000|2022-05-05 19:44:00|312.24|309.84|310.65|308.25|312.24|309.84|310.65|308.25|0
1651779850000|2022-05-05 19:44:10|310.52|308.12|312.79|310.39|312.79|310.39|310.52|308.12|0
1651779860000|2022-05-05 19:44:20|313.07|310.67|312.51|310.11|313.07|310.67|312.03|309.63|0
1651779870000|2022-05-05 19:44:30|312.24|309.84|311.13|308.73|312.24|309.84|311.13|308.73|0
1651779880000|2022-05-05 19:44:40|311.41|309.01|311.62|309.22|311.96|309.56|311.41|309.01|0
1651779890000|2022-05-05 19:44:50|311.68|309.28|311.96|309.56|311.96|309.56|311.55|309.15|0
1651779900000|2022-05-05 19:45:00|310.86|308.46|311.55|309.15|312.1|309.7|310.86|308.46|0
1651779910000|2022-05-05 19:45:10|312.79|310.39|311.82|309.42|312.79|310.39|311.82|309.42|0
1651779920000|2022-05-05 19:45:20|310.44|308.04|309.07|306.67|310.58|308.18|309.07|306.67|0
1651779930000|2022-05-05 19:45:30|308.38|305.98|308.79|306.39|309.62|307.22|308.38|305.98|0
1651779940000|2022-05-05 19:45:40|309.07|306.67|309.07|306.67|309.62|307.22|309.07|306.67|0
1651779950000|2022-05-05 19:45:50|308.38|305.98|308.93|306.53|309.34|306.94|308.38|305.98|0
1651779960000|2022-05-05 19:46:00|309.07|306.67|310.86|308.46|310.86|308.46|308.93|306.53|0
1651779970000|2022-05-05 19:46:10|310.58|308.18|311.13|308.73|311.13|308.73|310.58|308.18|0
1651779980000|2022-05-05 19:46:20|310.86|308.46|311.82|309.42|311.82|309.42|310.86|308.46|0
1651779990000|2022-05-05 19:46:30|311.68|309.28|311.75|309.35|311.75|309.35|311.34|308.94|0
1651780000000|2022-05-05 19:46:40|312.79|310.39|313.76|311.36|313.76|311.36|312.79|310.39|0
1651780010000|2022-05-05 19:46:50|314.17|311.77|314.31|311.91|314.31|311.91|313.97|311.57|0
1651780020000|2022-05-05 19:47:00|314.45|312.05|316.12|313.72|316.12|313.72|314.45|312.05|0
1651780030000|2022-05-05 19:47:10|316.96|314.56|316.68|314.28|316.96|314.56|316.4|314|0
1651780040000|2022-05-05 19:47:20|317.52|315.12|317.93|315.53|317.93|315.53|317.1|314.7|0
1651780050000|2022-05-05 19:47:30|317.79|315.39|317.79|315.39|317.79|315.39|317.45|315.05|0
1651780060000|2022-05-05 19:47:40|317.65|315.25|318.63|316.23|319.2|316.8|317.65|315.25|0
1651780070000|2022-05-05 19:47:50|319.05|316.65|319.19|316.79|319.76|317.36|319.05|316.65|0
1651780080000|2022-05-05 19:48:00|320.04|317.64|319.62|317.22|320.04|317.64|318.91|316.51|0
1651780090000|2022-05-05 19:48:10|319.27|316.87|319.48|317.08|319.48|317.08|319.19|316.79|0
1651780100000|2022-05-05 19:48:20|319.9|317.5|320.18|317.78|320.18|317.78|319.62|317.22|0
1651780110000|2022-05-05 19:48:30|320.25|317.85|320.39|317.99|320.74|318.34|320.25|317.85|0
1651780120000|2022-05-05 19:48:40|320.74|318.34|320.39|317.99|320.74|318.34|320.18|317.78|0
1651780130000|2022-05-05 19:48:50|320.32|317.92|319.47|317.07|321.3|318.9|319.47|317.07|0
1651780140000|2022-05-05 19:49:00|319.13|316.73|318.22|315.82|319.13|316.73|317.8|315.4|0
1651780150000|2022-05-05 19:49:10|316.98|314.58|316.98|314.58|318.17|315.77|316.98|314.58|0
1651780160000|2022-05-05 19:49:20|317.04|314.64|318.45|316.05|318.45|316.05|316.7|314.3|0
1651780170000|2022-05-05 19:49:30|318.17|315.77|318.31|315.91|318.8|316.4|318.17|315.77|0
1651780180000|2022-05-05 19:49:40|318.45|316.05|318.31|315.91|318.45|316.05|317.89|315.49|0
1651780190000|2022-05-05 19:49:50|319.01|316.61|320.2|317.8|320.2|317.8|319.01|316.61|0
1651780200000|2022-05-05 19:50:00|313.57|311.17|312.81|310.41|313.57|311.17|311.77|309.37|0
1651780210000|2022-05-05 19:50:10|310.81|308.41|308.61|306.21|310.81|308.41|308.61|306.21|0
1651780220000|2022-05-05 19:50:20|309.09|306.69|307.1|304.7|309.09|306.69|307.1|304.7|0
1651780230000|2022-05-05 19:50:30|306.01|303.61|304.51|302.11|306.01|303.61|304.51|302.11|0
1651780240000|2022-05-05 19:50:40|304.1|301.7|306.17|303.77|306.17|303.77|302.14|299.74|0
1651780250000|2022-05-05 19:50:50|307.66|305.26|305.23|302.83|307.66|305.26|305.23|302.83|0
1651780260000|2022-05-05 19:51:00|304.29|301.89|302.01|299.61|304.29|301.89|302.01|299.61|0
1651780270000|2022-05-05 19:51:10|300.94|298.54|302.95|300.55|302.95|300.55|300.94|298.54|0
1651780280000|2022-05-05 19:51:20|304.15|301.75|305.23|302.83|305.23|302.83|303.88|301.48|0
1651780290000|2022-05-05 19:51:30|306.17|303.77|302.37|299.97|306.17|303.77|302.37|299.97|0
1651780300000|2022-05-05 19:51:40|301.97|299.57|304|301.6|304|301.6|301.97|299.57|0
1651780310000|2022-05-05 19:51:50|301.29|298.89|301.49|299.09|301.83|299.43|301.29|298.89|0
1651780320000|2022-05-05 19:52:00|300.47|298.07|300.2|297.8|300.47|298.07|300.2|297.8|0
1651780330000|2022-05-05 19:52:10|300.54|298.14|298.31|295.91|300.68|298.28|298.31|295.91|0
1651780340000|2022-05-05 19:52:20|299.79|297.39|300.06|297.66|300.06|297.66|299.12|296.72|0
1651780350000|2022-05-05 19:52:30|300.88|298.48|301.56|299.16|301.56|299.16|300.88|298.48|0
1651780360000|2022-05-05 19:52:40|301.36|298.96|300.34|297.94|301.36|298.96|300.34|297.94|0
1651780370000|2022-05-05 19:52:50|301.83|299.43|302.85|300.45|303.33|300.93|301.83|299.43|0
1651780380000|2022-05-05 19:53:00|302.92|300.52|301.56|299.16|302.92|300.52|301.29|298.89|0
1651780390000|2022-05-05 19:53:10|303.74|301.34|303.87|301.47|303.87|301.47|303.74|301.34|0
1651780400000|2022-05-05 19:53:20|304.69|302.29|302.51|300.11|304.69|302.29|302.51|300.11|0
1651780410000|2022-05-05 19:53:30|304.28|301.88|305.86|303.46|305.86|303.46|304.28|301.88|0
1651780420000|2022-05-05 19:53:40|306.34|303.94|306.41|304.01|306.75|304.35|306.34|303.94|0
1651780430000|2022-05-05 19:53:50|307.03|304.63|305.79|303.39|307.16|304.76|305.24|302.84|0
1651780440000|2022-05-05 19:54:00|304.97|302.57|305.24|302.84|305.38|302.98|304.97|302.57|0
1651780450000|2022-05-05 19:54:10|304.69|302.29|305.1|302.7|305.1|302.7|304.42|302.02|0
1651780460000|2022-05-05 19:54:20|304.9|302.5|303.4|301|304.9|302.5|303.4|301|0
1651780470000|2022-05-05 19:54:30|304.15|301.75|303.81|301.41|304.15|301.75|303.81|301.41|0
1651780480000|2022-05-05 19:54:40|304.69|302.29|306.89|304.49|307.51|305.11|304.69|302.29|0
1651780490000|2022-05-05 19:54:50|306.75|304.35|306.55|304.15|307.65|305.25|306.27|303.87|0
1651780500000|2022-05-05 19:55:00|304.83|302.43|304.28|301.88|304.83|302.43|304.01|301.61|0
1651780510000|2022-05-05 19:55:10|304.42|302.02|302.64|300.24|304.42|302.02|302.51|300.11|0
1651780520000|2022-05-05 19:55:20|302.92|300.52|303.53|301.13|303.53|301.13|301.83|299.43|0
1651780530000|2022-05-05 19:55:30|304.35|301.95|303.6|301.2|304.35|301.95|303.05|300.65|0
1651780540000|2022-05-05 19:55:40|303.87|301.47|304.28|301.88|304.28|301.88|303.19|300.79|0
1651780550000|2022-05-05 19:55:50|304.56|302.16|303.33|300.93|304.56|302.16|303.33|300.93|0
1651780560000|2022-05-05 19:56:00|304.56|302.16|303.67|301.27|304.97|302.57|303.67|301.27|0
1651780570000|2022-05-05 19:56:10|303.05|300.65|303.33|300.93|303.87|301.47|302.78|300.38|0
1651780580000|2022-05-05 19:56:20|303.19|300.79|303.46|301.06|304.14|301.74|303.19|300.79|0
1651780590000|2022-05-05 19:56:30|304.01|301.61|304.42|302.02|304.42|302.02|304.01|301.61|0
1651780600000|2022-05-05 19:56:40|304.22|301.82|303.05|300.65|304.22|301.82|302.58|300.18|0
1651780610000|2022-05-05 19:56:50|302.51|300.11|302.1|299.7|302.92|300.52|302.1|299.7|0
1651780620000|2022-05-05 19:57:00|302.92|300.52|302.99|300.59|303.73|301.33|302.92|300.52|0
1651780630000|2022-05-05 19:57:10|302.92|300.52|302.51|300.11|303.26|300.86|302.51|300.11|0
1651780640000|2022-05-05 19:57:20|302.23|299.83|301.83|299.43|302.23|299.83|301.15|298.75|0
1651780650000|2022-05-05 19:57:30|301.28|298.88|300.6|298.2|301.28|298.88|300.6|298.2|0
1651780660000|2022-05-05 19:57:40|300.74|298.34|300.6|298.2|300.74|298.34|300.33|297.93|0
1651780670000|2022-05-05 19:57:50|300.2|297.8|300.67|298.27|300.74|298.34|300.2|297.8|0
1651780680000|2022-05-05 19:58:00|301.55|299.15|301.42|299.02|302.78|300.38|301.42|299.02|0
1651780690000|2022-05-05 19:58:10|302.1|299.7|301.28|298.88|302.23|299.83|301.28|298.88|0
1651780700000|2022-05-05 19:58:20|300.81|298.41|300.2|297.8|300.81|298.41|300.2|297.8|0
1651780710000|2022-05-05 19:58:30|300.33|297.93|299.38|296.98|300.33|297.93|299.38|296.98|0
1651780720000|2022-05-05 19:58:40|298.98|296.58|298.44|296.04|299.11|296.71|298.44|296.04|0
1651780730000|2022-05-05 19:58:50|298.57|296.17|298.44|296.04|298.57|296.17|297.9|295.5|0
1651780740000|2022-05-05 19:59:00|300.74|298.34|299.25|296.85|301.55|299.15|299.25|296.85|0
1651780750000|2022-05-05 19:59:10|298.98|296.58|301.01|298.61|301.01|298.61|298.98|296.58|0
1651780760000|2022-05-05 19:59:20|300.74|298.34|301.15|298.75|301.42|299.02|300.74|298.34|0
1651780770000|2022-05-05 19:59:30|300.33|297.93|300.6|298.2|300.6|298.2|300.33|297.93|0
1651780780000|2022-05-05 19:59:40|299.38|296.98|297.76|295.36|300.33|297.93|297.76|295.36|0
1651780790000|2022-05-05 19:59:50|296.96|294.56|295.48|293.08|296.96|294.56|295.48|293.08|0
1651780800000|2022-05-05 20:00:00|296.01|293.61|297.09|294.69|297.22|294.82|296.01|293.61|0
1651780810000|2022-05-05 20:00:10|298.03|295.63|296.82|294.42|298.03|295.63|296.82|294.42|0
1651780820000|2022-05-05 20:00:20|298.03|295.63|295.75|293.35|298.03|295.63|295.75|293.35|0
1651780830000|2022-05-05 20:00:30|295.61|293.21|296.01|293.61|296.01|293.61|294.81|292.41|0
1651780840000|2022-05-05 20:00:40|295.34|292.94|294.41|292.01|295.34|292.94|294.41|292.01|0
1651780850000|2022-05-05 20:00:50|295.01|292.61|294.81|292.41|295.01|292.61|294.01|291.61|0
1651780860000|2022-05-05 20:01:00|295.08|292.68|296.15|293.75|296.15|293.75|295.08|292.68|0
1651780870000|2022-05-05 20:01:10|296.55|294.15|297.36|294.96|297.36|294.96|296.55|294.15|0
1651780880000|2022-05-05 20:01:20|298.17|295.77|298.84|296.44|298.84|296.44|298.17|295.77|0
1651780890000|2022-05-05 20:01:30|298.3|295.9|297.22|294.82|298.3|295.9|297.22|294.82|0
1651780900000|2022-05-05 20:01:40|296.82|294.42|296.82|294.42|296.82|294.42|296.69|294.29|0
1651780910000|2022-05-05 20:01:50|296.55|294.15|297.09|294.69|297.36|294.96|296.55|294.15|0
1651780920000|2022-05-05 20:02:00|297.36|294.96|296.95|294.55|297.36|294.96|296.95|294.55|0
1651780930000|2022-05-05 20:02:10|297.09|294.69|296.28|293.88|297.09|294.69|296.28|293.88|0
1651780940000|2022-05-05 20:02:20|296.42|294.02|295.88|293.48|296.42|294.02|295.88|293.48|0
1651780950000|2022-05-05 20:02:30|296.01|293.61|295.74|293.34|296.01|293.61|295.68|293.28|0
1651780960000|2022-05-05 20:02:40|295.68|293.28|296.82|294.42|296.82|294.42|295.61|293.21|0
1651780970000|2022-05-05 20:02:50|296.95|294.55|297.22|294.82|297.49|295.09|296.82|294.42|0
1651780980000|2022-05-05 20:03:00|296.95|294.55|297.63|295.23|297.63|295.23|296.82|294.42|0
1651780990000|2022-05-05 20:03:10|297.9|295.5|297.76|295.36|297.9|295.5|297.49|295.09|0
1651781000000|2022-05-05 20:03:20|297.83|295.43|298.44|296.04|298.44|296.04|297.63|295.23|0
1651781010000|2022-05-05 20:03:30|298.03|295.63|297.56|295.16|298.3|295.9|297.56|295.16|0
1651781020000|2022-05-05 20:03:40|298.03|295.63|297.9|295.5|298.57|296.17|297.9|295.5|0
1651781030000|2022-05-05 20:03:50|298.7|296.3|298.3|295.9|298.7|296.3|298.3|295.9|0
1651781040000|2022-05-05 20:04:00|298.16|295.76|297.9|295.5|298.16|295.76|297.9|295.5|0
1651781050000|2022-05-05 20:04:10|297.63|295.23|297.09|294.69|297.63|295.23|296.95|294.55|0
1651781060000|2022-05-05 20:04:20|297.63|295.23|297.97|295.57|297.97|295.57|297.63|295.23|0
1651781070000|2022-05-05 20:04:30|298.16|295.76|297.09|294.69|298.16|295.76|297.09|294.69|0
1651781080000|2022-05-05 20:04:40|296.55|294.15|296.68|294.28|296.82|294.42|296.41|294.01|0
1651781090000|2022-05-05 20:04:50|296.15|293.75|295.88|293.48|296.15|293.75|295.74|293.34|0
1651781100000|2022-05-05 20:05:00|295.47|293.07|296.41|294.01|296.41|294.01|295.34|292.94|0
1651781110000|2022-05-05 20:05:10|296.82|294.42|297.22|294.82|297.22|294.82|296.82|294.42|0
1651781120000|2022-05-05 20:05:20|297.09|294.69|297.36|294.96|297.36|294.96|297.09|294.69|0
1651781130000|2022-05-05 20:05:30|297.56|295.16|297.76|295.36|297.89|295.49|297.56|295.16|0
1651781140000|2022-05-05 20:05:40|297.89|295.49|298.5|296.1|298.5|296.1|297.89|295.49|0
1651781150000|2022-05-05 20:05:50|298.43|296.03|297.76|295.36|298.57|296.17|297.76|295.36|0
1651781160000|2022-05-05 20:06:00|297.89|295.49|298.7|296.3|298.7|296.3|297.29|294.89|0
1651781170000|2022-05-05 20:06:10|298.64|296.24|297.89|295.49|298.7|296.3|297.89|295.49|0
1651781180000|2022-05-05 20:06:20|297.76|295.36|297.35|294.95|297.76|295.36|297.35|294.95|0
1651781190000|2022-05-05 20:06:30|297.56|295.16|297.22|294.82|297.62|295.22|297.22|294.82|0
1651781200000|2022-05-05 20:06:40|297.62|295.22|297.22|294.82|297.62|295.22|297.09|294.69|0
1651781210000|2022-05-05 20:06:50|297.56|295.16|296.82|294.42|297.62|295.22|296.82|294.42|0
1651781220000|2022-05-05 20:07:00|296.95|294.55|296.68|294.28|296.95|294.55|296.41|294.01|0
1651781230000|2022-05-05 20:07:10|296.55|294.15|296.82|294.42|296.82|294.42|296.55|294.15|0
1651781240000|2022-05-05 20:07:20|296.68|294.28|295.74|293.34|296.68|294.28|295.74|293.34|0
1651781250000|2022-05-05 20:07:30|295.61|293.21|295.74|293.34|295.74|293.34|295.61|293.21|0
1651781260000|2022-05-05 20:07:40|295.34|292.94|296.01|293.61|296.01|293.61|295.34|292.94|0
1651781270000|2022-05-05 20:07:50|295.88|293.48|295.2|292.8|295.88|293.48|295.2|292.8|0
1651781280000|2022-05-05 20:08:00|295.14|292.74|296.28|293.88|296.28|293.88|295.14|292.74|0
1651781290000|2022-05-05 20:08:10|295.88|293.48|295.47|293.07|295.88|293.48|295.34|292.94|0
1651781300000|2022-05-05 20:08:20|295.61|293.21|295.74|293.34|295.74|293.34|295.61|293.21|0
1651781310000|2022-05-05 20:08:30|295.61|293.21|295.47|293.07|295.74|293.34|295.47|293.07|0
1651781320000|2022-05-05 20:08:40|295.34|292.94|294.67|292.27|295.34|292.94|294.67|292.27|0
1651781330000|2022-05-05 20:08:50|294.8|292.4|295.01|292.61|295.01|292.61|294.8|292.4|0
1651781340000|2022-05-05 20:09:00|295.47|293.07|295.34|292.94|295.47|293.07|295.34|292.94|0
1651781350000|2022-05-05 20:09:10|295.61|293.21|295.34|292.94|295.68|293.28|295.2|292.8|0
1651781360000|2022-05-05 20:09:20|295.27|292.87|295.87|293.47|295.87|293.47|295.27|292.87|0
1651781370000|2022-05-05 20:09:30|296.01|293.61|295.34|292.94|296.01|293.61|295.2|292.8|0
1651781380000|2022-05-05 20:09:40|295.47|293.07|295.74|293.34|295.74|293.34|295.34|292.94|0
1651781390000|2022-05-05 20:09:50|295.94|293.54|295.74|293.34|295.94|293.54|295.68|293.28|0
1651781400000|2022-05-05 20:10:00|295.87|293.47|295.07|292.67|295.87|293.47|295.07|292.67|0
1651781410000|2022-05-05 20:10:10|294.8|292.4|294.13|291.73|294.8|292.4|294.13|291.73|0
1651781420000|2022-05-05 20:10:20|294|291.6|293.53|291.13|294.4|292|293.53|291.13|0
1651781430000|2022-05-05 20:10:30|292.8|290.4|293.2|290.8|293.2|290.8|292.8|290.4|0
1651781440000|2022-05-05 20:10:40|293.47|291.07|293.2|290.8|293.47|291.07|293.2|290.8|0
1651781450000|2022-05-05 20:10:50|293.33|290.93|293.33|290.93|293.33|290.93|293.2|290.8|0
1651781460000|2022-05-05 20:11:00|293.87|291.47|294.4|292|294.67|292.27|293.87|291.47|0
1651781470000|2022-05-05 20:11:10|294.34|291.94|293.33|290.93|294.34|291.94|293.33|290.93|0
1651781480000|2022-05-05 20:11:20|292.93|290.53|294.88|292.48|294.88|292.48|292.93|290.53|0
1651781490000|2022-05-05 20:11:30|294.95|292.55|294.81|292.41|295.01|292.61|294.81|292.41|0
1651781500000|2022-05-05 20:11:40|295.14|292.74|293.15|290.75|295.14|292.74|293.15|290.75|0
1651781510000|2022-05-05 20:11:50|293.01|290.61|293.01|290.61|293.01|290.61|292.95|290.55|0
1651781520000|2022-05-05 20:12:00|292.81|290.41|292.88|290.48|292.95|290.55|292.81|290.41|0
1651781530000|2022-05-05 20:12:10|293.01|290.61|293.95|291.55|293.95|291.55|293.01|290.61|0
1651781540000|2022-05-05 20:12:20|293.55|291.15|294.22|291.82|294.22|291.82|293.55|291.15|0
1651781550000|2022-05-05 20:12:30|294.08|291.68|293.68|291.28|294.08|291.68|293.68|291.28|0
1651781560000|2022-05-05 20:12:40|293.55|291.15|294.08|291.68|294.08|291.68|293.55|291.15|0
1651781570000|2022-05-05 20:12:50|294.35|291.95|293.95|291.55|294.35|291.95|293.81|291.41|0
1651781580000|2022-05-05 20:13:00|294.08|291.68|294.08|291.68|294.62|292.22|294.08|291.68|0
1651781590000|2022-05-05 20:13:10|294.02|291.62|292.88|290.48|294.02|291.62|292.88|290.48|0
1651781600000|2022-05-05 20:13:20|293.41|291.01|292.61|290.21|293.41|291.01|292.61|290.21|0
1651781610000|2022-05-05 20:13:30|292.21|289.81|291.94|289.54|292.21|289.81|291.41|289.01|0
1651781620000|2022-05-05 20:13:40|292.21|289.81|291.81|289.41|292.21|289.81|291.81|289.41|0
1651781630000|2022-05-05 20:13:50|291.94|289.54|292.21|289.81|292.48|290.08|291.94|289.54|0
1651781640000|2022-05-05 20:14:00|291.94|289.54|291.41|289.01|291.94|289.54|291.41|289.01|0
1651781650000|2022-05-05 20:14:10|291.54|289.14|291.68|289.28|291.81|289.41|291.54|289.14|0
1651781660000|2022-05-05 20:14:20|292.15|289.75|291.94|289.54|292.21|289.81|291.81|289.41|0
1651781670000|2022-05-05 20:14:30|292.08|289.68|292.48|290.08|292.48|290.08|292.08|289.68|0
1651781680000|2022-05-05 20:14:40|292.28|289.88|292.34|289.94|292.34|289.94|292.28|289.88|0
1651781690000|2022-05-05 20:14:50|292.21|289.81|292.55|290.15|292.61|290.21|292.21|289.81|0
1651781710000|2022-05-05 20:15:10|293.08|290.28|293.28|290.48|293.34|290.54|293.08|290.28|0
1651781720000|2022-05-05 20:15:20|293.34|290.54|293.34|290.54|293.48|290.68|293.34|290.54|0
1651781730000|2022-05-05 20:15:30|293.41|290.61|293.34|290.54|293.41|290.61|293.34|290.54|0
1651781740000|2022-05-05 20:15:40|292.88|290.08|292.94|290.14|293.08|290.28|292.88|290.08|0
1651781750000|2022-05-05 20:15:50|293.34|290.54|293.08|290.28|293.34|290.54|293.08|290.28|0
1651781760000|2022-05-05 20:16:00|293.21|290.41|293.34|290.54|293.34|290.54|293.08|290.28|0
1651781770000|2022-05-05 20:16:10|293.21|290.41|293.21|290.41|293.21|290.41|293.21|290.41|0
1651781780000|2022-05-05 20:16:20|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1651781790000|2022-05-05 20:16:30|293.34|290.54|293.34|290.54|293.34|290.54|293.28|290.48|0
1651781800000|2022-05-05 20:16:40|293.21|290.41|293.21|290.41|293.21|290.41|293.21|290.41|0
1651781810000|2022-05-05 20:16:50|293.28|290.48|293.48|290.68|293.48|290.68|293.28|290.48|0
1651781820000|2022-05-05 20:17:00|293.34|290.54|293.07|290.27|293.34|290.54|293.07|290.27|0
1651781830000|2022-05-05 20:17:10|293.14|290.34|292.81|290.01|293.14|290.34|292.81|290.01|0
1651781840000|2022-05-05 20:17:20|292.67|289.87|292.54|289.74|292.67|289.87|292.54|289.74|0
1651781850000|2022-05-05 20:17:30|292.67|289.87|292.41|289.61|292.67|289.87|292.41|289.61|0
1651781860000|2022-05-05 20:17:40|292.67|289.87|292.54|289.74|292.67|289.87|292.54|289.74|0
1651781870000|2022-05-05 20:17:50|292.61|289.81|292.67|289.87|292.74|289.94|292.61|289.81|0
1651781880000|2022-05-05 20:18:00|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1651781890000|2022-05-05 20:18:10|293.07|290.27|293.34|290.54|293.34|290.54|293.07|290.27|0
1651781900000|2022-05-05 20:18:20|293.47|290.67|293.34|290.54|293.47|290.67|293.34|290.54|0
1651781910000|2022-05-05 20:18:30|293.21|290.41|293.34|290.54|293.34|290.54|293.21|290.41|0
1651781920000|2022-05-05 20:18:40|293.47|290.67|293.41|290.61|293.47|290.67|293.41|290.61|0
1651781930000|2022-05-05 20:18:50|293.34|290.54|293.34|290.54|293.34|290.54|293.34|290.54|0
1651781950000|2022-05-05 20:19:10|293.47|290.67|293.34|290.54|293.47|290.67|293.34|290.54|0
1651781960000|2022-05-05 20:19:20|293.47|290.67|293.47|290.67|293.47|290.67|293.47|290.67|0
1651781970000|2022-05-05 20:19:30|293.54|290.74|293.47|290.67|293.61|290.81|293.47|290.67|0
1651781980000|2022-05-05 20:19:40|294.14|291.34|294.28|291.48|294.28|291.48|294.14|291.34|0
1651781990000|2022-05-05 20:19:50|294.35|291.55|294.28|291.48|294.35|291.55|294.28|291.48|0
1651782000000|2022-05-05 20:20:00|294.35|291.55|294.35|291.55|294.35|291.55|294.35|291.55|0
1651782010000|2022-05-05 20:20:10|294.41|291.61|294.28|291.48|294.41|291.61|294.28|291.48|0
1651782020000|2022-05-05 20:20:20|294.21|291.41|294.21|291.41|294.21|291.41|294.21|291.41|0
1651782030000|2022-05-05 20:20:30|294.28|291.48|293.74|290.94|294.28|291.48|293.74|290.94|0
1651782040000|2022-05-05 20:20:40|293.87|291.07|293.87|291.07|293.87|291.07|293.87|291.07|0
1651782050000|2022-05-05 20:20:50|293.74|290.94|293.87|291.07|293.87|291.07|293.74|290.94|0
1651782060000|2022-05-05 20:21:00|293.94|291.14|294.28|291.48|294.28|291.48|293.94|291.14|0
1651782080000|2022-05-05 20:21:20|293.87|291.07|293.87|291.07|293.87|291.07|293.87|291.07|0
1651782100000|2022-05-05 20:21:40|294.01|291.21|294.01|291.21|294.01|291.21|294.01|291.21|0
1651782110000|2022-05-05 20:21:50|294.08|291.28|294.08|291.28|294.08|291.28|294.08|291.28|0
1651782120000|2022-05-05 20:22:00|294.14|291.34|294.01|291.21|294.28|291.48|294.01|291.21|0
1651782130000|2022-05-05 20:22:10|293.81|291.01|293.81|291.01|293.87|291.07|293.81|291.01|0
1651782140000|2022-05-05 20:22:20|293.61|290.81|292.94|290.14|293.61|290.81|292.94|290.14|0
1651782150000|2022-05-05 20:22:30|292.87|290.07|293.07|290.27|293.07|290.27|292.87|290.07|0
1651782160000|2022-05-05 20:22:40|292.94|290.14|293.54|290.74|293.54|290.74|292.94|290.14|0
1651782170000|2022-05-05 20:22:50|293.61|290.81|293.2|290.4|293.61|290.81|293.2|290.4|0
1651782180000|2022-05-05 20:23:00|293.27|290.47|293.41|290.61|293.68|290.88|293.27|290.47|0
1651782190000|2022-05-05 20:23:10|293.61|290.81|293.74|290.94|293.87|291.07|293.61|290.81|0
1651782200000|2022-05-05 20:23:20|293.87|291.07|294.14|291.34|294.14|291.34|293.87|291.07|0
1651782210000|2022-05-05 20:23:30|294.01|291.21|293.87|291.07|294.01|291.21|293.87|291.07|0
1651782220000|2022-05-05 20:23:40|293.94|291.14|294.01|291.21|294.01|291.21|293.81|291.01|0
1651782230000|2022-05-05 20:23:50|293.94|291.14|293.74|290.94|293.94|291.14|293.74|290.94|0
1651782240000|2022-05-05 20:24:00|293.87|291.07|294.41|291.61|294.41|291.61|293.87|291.07|0
1651782250000|2022-05-05 20:24:10|294.48|291.68|294.81|292.01|294.81|292.01|294.48|291.68|0
1651782260000|2022-05-05 20:24:20|294.54|291.74|295.08|292.28|295.08|292.28|294.54|291.74|0
1651782270000|2022-05-05 20:24:30|295.01|292.21|294.68|291.88|295.08|292.28|294.68|291.88|0
1651782280000|2022-05-05 20:24:40|294.34|291.54|294.41|291.61|294.54|291.74|294.34|291.54|0
1651782290000|2022-05-05 20:24:50|294.61|291.81|295.08|292.28|295.08|292.28|294.61|291.81|0
1651782300000|2022-05-05 20:25:00|295.21|292.41|295.35|292.55|295.35|292.55|295.21|292.41|0
1651782310000|2022-05-05 20:25:10|295.28|292.48|295.21|292.41|295.48|292.68|295.21|292.41|0
1651782320000|2022-05-05 20:25:20|295.28|292.48|295.28|292.48|295.35|292.55|295.28|292.48|0
1651782330000|2022-05-05 20:25:30|295.35|292.55|295.48|292.68|295.55|292.75|295.35|292.55|0
1651782340000|2022-05-05 20:25:40|295.55|292.75|295.68|292.88|295.68|292.88|295.55|292.75|0
1651782350000|2022-05-05 20:25:50|295.61|292.81|295.68|292.88|295.75|292.95|295.61|292.81|0
1651782360000|2022-05-05 20:26:00|295.35|292.55|294.41|291.61|295.35|292.55|294.34|291.54|0
1651782370000|2022-05-05 20:26:10|294.54|291.74|294.74|291.94|294.74|291.94|294.54|291.74|0
1651782380000|2022-05-05 20:26:20|294.81|292.01|295.08|292.28|295.08|292.28|294.81|292.01|0
1651782390000|2022-05-05 20:26:30|295.35|292.55|295.55|292.75|295.55|292.75|295.35|292.55|0
1651782400000|2022-05-05 20:26:40|295.48|292.68|295.75|292.95|295.75|292.95|295.15|292.35|0
1651782410000|2022-05-05 20:26:50|295.55|292.75|295.75|292.95|295.75|292.95|295.55|292.75|0
1651782420000|2022-05-05 20:27:00|295.61|292.81|295.35|292.55|295.61|292.81|295.35|292.55|0
1651782430000|2022-05-05 20:27:10|295.41|292.61|295.68|292.88|295.68|292.88|295.41|292.61|0
1651782440000|2022-05-05 20:27:20|295.61|292.81|295.55|292.75|295.61|292.81|295.55|292.75|0
1651782450000|2022-05-05 20:27:30|295.61|292.81|295.55|292.75|295.61|292.81|295.55|292.75|0
1651782460000|2022-05-05 20:27:40|295.48|292.68|295.48|292.68|295.48|292.68|295.41|292.61|0
1651782470000|2022-05-05 20:27:50|295.41|292.61|295.48|292.68|295.55|292.75|295.41|292.61|0
1651782480000|2022-05-05 20:28:00|295.68|292.88|295.68|292.88|295.75|292.95|295.68|292.88|0
1651782490000|2022-05-05 20:28:10|295.75|292.95|295.34|292.54|295.75|292.95|295.34|292.54|0
1651782500000|2022-05-05 20:28:20|295.61|292.81|295.68|292.88|295.75|292.95|295.61|292.81|0
1651782510000|2022-05-05 20:28:30|295.55|292.75|295.41|292.61|295.55|292.75|295.41|292.61|0
1651782520000|2022-05-05 20:28:40|295.48|292.68|295.48|292.68|295.48|292.68|295.48|292.68|0
1651782530000|2022-05-05 20:28:50|295.61|292.81|295.61|292.81|295.61|292.81|295.55|292.75|0
1651782540000|2022-05-05 20:29:00|295.34|292.54|295.28|292.48|295.34|292.54|295.28|292.48|0
1651782550000|2022-05-05 20:29:10|295.01|292.21|295.08|292.28|295.08|292.28|294.94|292.14|0
1651782560000|2022-05-05 20:29:20|295.01|292.21|295.01|292.21|295.01|292.21|294.94|292.14|0
1651782570000|2022-05-05 20:29:30|294.94|292.14|294.88|292.08|294.94|292.14|294.88|292.08|0
1651782580000|2022-05-05 20:29:40|294.81|292.01|294.94|292.14|295.14|292.34|294.81|292.01|0
1651782590000|2022-05-05 20:29:50|295.01|292.21|294.67|291.87|295.01|292.21|294.54|291.74|0
1651782600000|2022-05-05 20:30:00|294.61|291.81|294.34|291.54|294.61|291.81|294.27|291.47|0
1651782610000|2022-05-05 20:30:10|294.4|291.6|294.27|291.47|294.4|291.6|294.27|291.47|0
1651782620000|2022-05-05 20:30:20|294.4|291.6|294.81|292.01|294.81|292.01|294.4|291.6|0
1651782630000|2022-05-05 20:30:30|294.88|292.08|294.67|291.87|294.94|292.14|294.67|291.87|0
1651782640000|2022-05-05 20:30:40|294.27|291.47|294.61|291.81|294.61|291.81|294.27|291.47|0
1651782650000|2022-05-05 20:30:50|294.67|291.87|294.47|291.67|294.67|291.87|294.47|291.67|0
1651782660000|2022-05-05 20:31:00|294.27|291.47|294.54|291.74|294.54|291.74|294.27|291.47|0
1651782670000|2022-05-05 20:31:10|294.67|291.87|294.94|292.14|294.94|292.14|294.67|291.87|0
1651782680000|2022-05-05 20:31:20|294.88|292.08|295.07|292.27|295.21|292.41|294.88|292.08|0
1651782690000|2022-05-05 20:31:30|295.28|292.48|295.61|292.81|295.61|292.81|295.28|292.48|0
1651782700000|2022-05-05 20:31:40|295.55|292.75|295.75|292.95|295.75|292.95|295.55|292.75|0
1651782710000|2022-05-05 20:31:50|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1651782720000|2022-05-05 20:32:00|295.21|292.41|295.34|292.54|295.34|292.54|295.21|292.41|0
1651782730000|2022-05-05 20:32:10|295.28|292.48|295.55|292.75|295.55|292.75|295.28|292.48|0
1651782740000|2022-05-05 20:32:20|295.41|292.61|295.48|292.68|295.48|292.68|295.28|292.48|0
1651782750000|2022-05-05 20:32:30|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1651782760000|2022-05-05 20:32:40|295.55|292.75|295.74|292.94|295.74|292.94|295.55|292.75|0
1651782770000|2022-05-05 20:32:50|295.68|292.88|295.74|292.94|295.74|292.94|295.61|292.81|0
1651782780000|2022-05-05 20:33:00|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1651782790000|2022-05-05 20:33:10|295.74|292.94|295.61|292.81|295.74|292.94|295.61|292.81|0
1651782800000|2022-05-05 20:33:20|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1651782820000|2022-05-05 20:33:40|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1651782830000|2022-05-05 20:33:50|295.68|292.88|295.68|292.88|295.68|292.88|295.68|292.88|0
1651782840000|2022-05-05 20:34:00|295.61|292.81|295.48|292.68|295.61|292.81|295.34|292.54|0
1651782850000|2022-05-05 20:34:10|295.41|292.61|295.21|292.41|295.41|292.61|295.21|292.41|0
1651782860000|2022-05-05 20:34:20|295.47|292.67|295.47|292.67|295.47|292.67|295.47|292.67|0
1651782870000|2022-05-05 20:34:30|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1651782890000|2022-05-05 20:34:50|295.21|292.41|295.21|292.41|295.21|292.41|295.07|292.27|0
1651782900000|2022-05-05 20:35:00|295.61|292.81|295.68|292.88|295.74|292.94|295.61|292.81|0
1651782910000|2022-05-05 20:35:10|295.61|292.81|295.74|292.94|295.74|292.94|295.61|292.81|0
1651782920000|2022-05-05 20:35:20|295.61|292.81|295.74|292.94|295.74|292.94|295.61|292.81|0
1651782940000|2022-05-05 20:35:40|295.61|292.81|295.61|292.81|295.61|292.81|295.47|292.67|0
1651782960000|2022-05-05 20:36:00|295.47|292.67|295.74|292.94|295.74|292.94|295.47|292.67|0
1651782970000|2022-05-05 20:36:10|295.61|292.81|295.47|292.67|295.61|292.81|295.47|292.67|0
1651782990000|2022-05-05 20:36:30|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1651783000000|2022-05-05 20:36:40|295.34|292.54|295.34|292.54|295.34|292.54|295.34|292.54|0
1651783010000|2022-05-05 20:36:50|295.41|292.61|295.41|292.61|295.41|292.61|295.34|292.54|0
1651783020000|2022-05-05 20:37:00|295.34|292.54|295.61|292.81|295.61|292.81|295.34|292.54|0
1651783040000|2022-05-05 20:37:20|295.47|292.67|295.34|292.54|295.47|292.67|295.34|292.54|0
1651783050000|2022-05-05 20:37:30|295.41|292.61|295.61|292.81|295.61|292.81|295.34|292.54|0
1651783060000|2022-05-05 20:37:40|295.34|292.54|295.34|292.54|295.34|292.54|295.34|292.54|0
1651783070000|2022-05-05 20:37:50|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1651783080000|2022-05-05 20:38:00|294.94|292.14|294.87|292.07|294.94|292.14|294.87|292.07|0
1651783090000|2022-05-05 20:38:10|295.07|292.27|295.34|292.54|295.34|292.54|295.07|292.27|0
1651783100000|2022-05-05 20:38:20|295.14|292.34|295.27|292.47|295.27|292.47|295.07|292.27|0
1651783110000|2022-05-05 20:38:30|295.34|292.54|295.07|292.27|295.34|292.54|295.07|292.27|0
1651783120000|2022-05-05 20:38:40|294.94|292.14|294.67|291.87|294.94|292.14|294.67|291.87|0
1651783130000|2022-05-05 20:38:50|294.4|291.6|294.27|291.47|294.4|291.6|294.27|291.47|0
1651783140000|2022-05-05 20:39:00|294.4|291.6|294.26|291.46|294.4|291.6|294.26|291.46|0
1651783150000|2022-05-05 20:39:10|294.13|291.33|294.13|291.33|294.13|291.33|294.13|291.33|0
1651783160000|2022-05-05 20:39:20|294|291.2|294.13|291.33|294.13|291.33|293.86|291.06|0
1651783170000|2022-05-05 20:39:30|294.26|291.46|294.2|291.4|294.26|291.46|294.13|291.33|0
1651783180000|2022-05-05 20:39:40|294|291.2|293.86|291.06|294|291.2|293.86|291.06|0
1651783190000|2022-05-05 20:39:50|294|291.2|293.86|291.06|294|291.2|293.86|291.06|0
1651783200000|2022-05-05 20:40:00|294|291.2|293.86|291.06|294|291.2|293.73|290.93|0
1651783210000|2022-05-05 20:40:10|294|291.2|294.13|291.33|294.13|291.33|294|291.2|0
1651783220000|2022-05-05 20:40:20|294.07|291.27|294.26|291.46|294.26|291.46|294.07|291.27|0
1651783230000|2022-05-05 20:40:30|294.13|291.33|294.13|291.33|294.26|291.46|294.13|291.33|0
1651783260000|2022-05-05 20:41:00|294|291.2|294|291.2|294.07|291.27|294|291.2|0
1651783270000|2022-05-05 20:41:10|294.13|291.33|293.73|290.93|294.13|291.33|293.73|290.93|0
1651783290000|2022-05-05 20:41:30|293.66|290.86|293.59|290.79|293.66|290.86|293.59|290.79|0
1651783300000|2022-05-05 20:41:40|293.46|290.66|293.26|290.46|293.46|290.66|293.26|290.46|0
1651783310000|2022-05-05 20:41:50|293.19|290.39|293.13|290.33|293.19|290.39|293.13|290.33|0
1651783320000|2022-05-05 20:42:00|293.06|290.26|293.26|290.46|293.33|290.53|293.06|290.26|0
1651783330000|2022-05-05 20:42:10|293.19|290.39|292.79|289.99|293.19|290.39|292.79|289.99|0
1651783340000|2022-05-05 20:42:20|292.66|289.86|292.66|289.86|292.79|289.99|292.66|289.86|0
1651783350000|2022-05-05 20:42:30|292.53|289.73|292.53|289.73|292.53|289.73|292.53|289.73|0
1651783370000|2022-05-05 20:42:50|292.39|289.59|292.26|289.46|292.39|289.59|292.26|289.46|0
1651783380000|2022-05-05 20:43:00|291.99|289.19|292.26|289.46|292.26|289.46|291.79|288.99|0
1651783390000|2022-05-05 20:43:10|292.13|289.33|292.19|289.39|292.26|289.46|292.06|289.26|0
1651783400000|2022-05-05 20:43:20|292.12|289.32|292.26|289.46|292.26|289.46|292.12|289.32|0
1651783410000|2022-05-05 20:43:30|291.99|289.19|291.99|289.19|291.99|289.19|291.99|289.19|0
1651783420000|2022-05-05 20:43:40|291.86|289.06|291.86|289.06|291.86|289.06|291.86|289.06|0
1651783430000|2022-05-05 20:43:50|291.93|289.13|291.99|289.19|291.99|289.19|291.93|289.13|0
1651783440000|2022-05-05 20:44:00|291.86|289.06|291.72|288.92|291.86|289.06|291.72|288.92|0
1651783450000|2022-05-05 20:44:10|291.59|288.79|291.53|288.73|291.59|288.79|291.53|288.73|0
1651783460000|2022-05-05 20:44:20|291.46|288.66|291.33|288.53|291.46|288.66|291.33|288.53|0
1651783470000|2022-05-05 20:44:30|291.19|288.39|291.19|288.39|291.19|288.39|291.19|288.39|0
1651783500000|2022-05-05 20:45:00|291.06|288.26|290.86|288.06|291.06|288.26|290.86|288.06|0
1651783510000|2022-05-05 20:45:10|290.79|287.99|291.19|288.39|291.19|288.39|290.79|287.99|0
1651783520000|2022-05-05 20:45:20|291.32|288.52|291.59|288.79|291.59|288.79|291.32|288.52|0
1651783530000|2022-05-05 20:45:30|291.53|288.73|291.32|288.52|291.59|288.79|291.32|288.52|0
1651783540000|2022-05-05 20:45:40|291.19|288.39|291.19|288.39|291.19|288.39|291.19|288.39|0
1651783550000|2022-05-05 20:45:50|291.06|288.26|291.06|288.26|291.06|288.26|291.06|288.26|0
1651783560000|2022-05-05 20:46:00|290.93|288.13|290.66|287.86|290.93|288.13|290.66|287.86|0
1651783570000|2022-05-05 20:46:10|290.79|287.99|290.66|287.86|290.79|287.99|290.66|287.86|0
1651783580000|2022-05-05 20:46:20|290.79|287.99|290.93|288.13|290.93|288.13|290.79|287.99|0
1651783590000|2022-05-05 20:46:30|291.06|288.26|290.93|288.13|291.06|288.26|290.93|288.13|0
1651783600000|2022-05-05 20:46:40|290.73|287.93|290.66|287.86|290.73|287.93|290.66|287.86|0
1651783610000|2022-05-05 20:46:50|290.46|287.66|290.39|287.59|290.46|287.66|290.39|287.59|0
1651783630000|2022-05-05 20:47:10|290.53|287.73|290.53|287.73|290.53|287.73|290.53|287.73|0
1651783640000|2022-05-05 20:47:20|290.39|287.59|290.39|287.59|290.53|287.73|290.39|287.59|0
1651783650000|2022-05-05 20:47:30|290.26|287.46|290.26|287.46|290.39|287.59|290.26|287.46|0
1651783660000|2022-05-05 20:47:40|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1651783670000|2022-05-05 20:47:50|290.06|287.26|289.86|287.06|290.06|287.26|289.86|287.06|0
1651783680000|2022-05-05 20:48:00|290|287.2|289.86|287.06|290|287.2|289.86|287.06|0
1651783690000|2022-05-05 20:48:10|289.73|286.93|289.86|287.06|289.86|287.06|289.73|286.93|0
1651783700000|2022-05-05 20:48:20|289.93|287.13|289.86|287.06|289.93|287.13|289.86|287.06|0
1651783710000|2022-05-05 20:48:30|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1651783720000|2022-05-05 20:48:40|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1651783730000|2022-05-05 20:48:50|290.73|287.93|290.79|287.99|291.06|288.26|290.73|287.93|0
1651783740000|2022-05-05 20:49:00|290.92|288.12|291.72|288.92|291.72|288.92|290.92|288.12|0
1651783750000|2022-05-05 20:49:10|291.59|288.79|291.32|288.52|291.59|288.79|291.32|288.52|0
1651783760000|2022-05-05 20:49:20|291.19|288.39|291.13|288.33|291.19|288.39|291.06|288.26|0
1651783770000|2022-05-05 20:49:30|290.92|288.12|291.52|288.72|291.52|288.72|290.92|288.12|0
1651783780000|2022-05-05 20:49:40|291.46|288.66|291.59|288.79|291.59|288.79|291.32|288.52|0
1651783790000|2022-05-05 20:49:50|291.85|289.05|291.85|289.05|291.85|289.05|291.72|288.92|0
1651783800000|2022-05-05 20:50:00|291.99|289.19|291.99|289.19|291.99|289.19|291.92|289.12|0
1651783810000|2022-05-05 20:50:10|291.85|289.05|292.12|289.32|292.12|289.32|291.85|289.05|0
1651783820000|2022-05-05 20:50:20|291.99|289.19|291.99|289.19|292.12|289.32|291.99|289.19|0
1651783830000|2022-05-05 20:50:30|292.06|289.26|292.12|289.32|292.12|289.32|292.06|289.26|0
1651783840000|2022-05-05 20:50:40|291.99|289.19|291.85|289.05|291.99|289.19|291.85|289.05|0
1651783850000|2022-05-05 20:50:50|291.72|288.92|291.59|288.79|291.72|288.92|291.52|288.72|0
1651783860000|2022-05-05 20:51:00|291.72|288.92|291.66|288.86|291.72|288.92|291.66|288.86|0
1651783870000|2022-05-05 20:51:10|291.72|288.92|291.72|288.92|291.72|288.92|291.72|288.92|0
1651783880000|2022-05-05 20:51:20|291.59|288.79|291.52|288.72|291.59|288.79|291.45|288.65|0
1651783890000|2022-05-05 20:51:30|291.59|288.79|291.45|288.65|291.59|288.79|291.45|288.65|0
1651783900000|2022-05-05 20:51:40|291.52|288.72|291.19|288.39|291.52|288.72|291.19|288.39|0
1651783910000|2022-05-05 20:51:50|291.05|288.25|291.45|288.65|291.45|288.65|291.05|288.25|0
1651783920000|2022-05-05 20:52:00|291.32|288.52|291.45|288.65|291.66|288.86|291.32|288.52|0
1651783930000|2022-05-05 20:52:10|291.72|288.92|291.99|289.19|291.99|289.19|291.72|288.92|0
1651783940000|2022-05-05 20:52:20|292.25|289.45|292.39|289.59|292.39|289.59|292.25|289.45|0
1651783950000|2022-05-05 20:52:30|291.85|289.05|292.25|289.45|292.25|289.45|291.85|289.05|0
1651783960000|2022-05-05 20:52:40|292.19|289.39|292.25|289.45|292.25|289.45|292.19|289.39|0
1651783970000|2022-05-05 20:52:50|292.19|289.39|292.19|289.39|292.19|289.39|292.19|289.39|0
1651783980000|2022-05-05 20:53:00|292.25|289.45|292.12|289.32|292.25|289.45|291.99|289.19|0
1651783990000|2022-05-05 20:53:10|292.05|289.25|291.99|289.19|292.12|289.32|291.85|289.05|0
1651784000000|2022-05-05 20:53:20|291.92|289.12|291.99|289.19|292.05|289.25|291.92|289.12|0
1651784010000|2022-05-05 20:53:30|292.05|289.25|292.12|289.32|292.12|289.32|292.05|289.25|0
1651784020000|2022-05-05 20:53:40|292.19|289.39|292.25|289.45|292.25|289.45|292.19|289.39|0
1651784030000|2022-05-05 20:53:50|292.19|289.39|292.12|289.32|292.19|289.39|292.12|289.32|0
1651784040000|2022-05-05 20:54:00|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1651784050000|2022-05-05 20:54:10|292.12|289.32|292.25|289.45|292.25|289.45|292.12|289.32|0
1651784060000|2022-05-05 20:54:20|292.19|289.39|292.12|289.32|292.19|289.39|292.12|289.32|0
1651784070000|2022-05-05 20:54:30|292.25|289.45|292.38|289.58|292.38|289.58|292.25|289.45|0
1651784090000|2022-05-05 20:54:50|292.05|289.25|292.12|289.32|292.12|289.32|292.05|289.25|0
1651784100000|2022-05-05 20:55:00|291.98|289.18|291.98|289.18|291.98|289.18|291.98|289.18|0
1651784110000|2022-05-05 20:55:10|291.92|289.12|291.92|289.12|291.92|289.12|291.92|289.12|0
1651784120000|2022-05-05 20:55:20|291.98|289.18|291.92|289.12|291.98|289.18|291.92|289.12|0
1651784130000|2022-05-05 20:55:30|291.98|289.18|291.98|289.18|291.98|289.18|291.98|289.18|0
1651784150000|2022-05-05 20:55:50|292.12|289.32|292.05|289.25|292.12|289.32|291.92|289.12|0
1651784160000|2022-05-05 20:56:00|291.72|288.92|291.45|288.65|291.72|288.92|291.45|288.65|0
1651784170000|2022-05-05 20:56:10|291.58|288.78|291.72|288.92|291.72|288.92|291.58|288.78|0
1651784180000|2022-05-05 20:56:20|291.85|289.05|291.85|289.05|291.85|289.05|291.72|288.92|0
1651784190000|2022-05-05 20:56:30|291.79|288.99|291.85|289.05|291.85|289.05|291.79|288.99|0
1651784200000|2022-05-05 20:56:40|291.79|288.99|291.98|289.18|291.98|289.18|291.79|288.99|0
1651784210000|2022-05-05 20:56:50|291.92|289.12|291.79|288.99|291.98|289.18|291.79|288.99|0
1651784220000|2022-05-05 20:57:00|291.72|288.92|292.12|289.32|292.12|289.32|291.72|288.92|0
1651784230000|2022-05-05 20:57:10|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1651784240000|2022-05-05 20:57:20|292.19|289.39|292.25|289.45|292.25|289.45|292.19|289.39|0
1651784250000|2022-05-05 20:57:30|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1651784260000|2022-05-05 20:57:40|292.65|289.85|292.78|289.98|292.78|289.98|292.65|289.85|0
1651784270000|2022-05-05 20:57:50|292.92|290.12|292.65|289.85|293.05|290.25|292.65|289.85|0
1651784280000|2022-05-05 20:58:00|292.52|289.72|292.92|290.12|293.05|290.25|292.52|289.72|0
1651784290000|2022-05-05 20:58:10|292.78|289.98|292.78|289.98|292.78|289.98|292.78|289.98|0
1651784300000|2022-05-05 20:58:20|292.72|289.92|292.78|289.98|292.78|289.98|292.72|289.92|0
1651784310000|2022-05-05 20:58:30|292.72|289.92|292.65|289.85|292.72|289.92|292.65|289.85|0
1651784320000|2022-05-05 20:58:40|292.78|289.98|293.45|290.65|293.72|290.92|292.78|289.98|0
1651784330000|2022-05-05 20:58:50|293.39|290.59|294.39|291.59|294.52|291.72|293.39|290.59|0
1651784340000|2022-05-05 20:59:00|293.32|290.52|293.25|290.45|293.52|290.72|293.18|290.38|0
1651784350000|2022-05-05 20:59:10|293.32|290.52|293.45|290.65|293.45|290.65|293.32|290.52|0
1651784360000|2022-05-05 20:59:20|293.52|290.72|292.98|290.18|293.52|290.72|292.98|290.18|0
1651784370000|2022-05-05 20:59:30|292.92|290.12|293.05|290.25|293.05|290.25|292.92|290.12|0
1651784380000|2022-05-05 20:59:40|293.18|290.38|293.45|290.65|293.45|290.65|293.18|290.38|0
1651784390000|2022-05-05 20:59:50|293.52|290.72|292.95|290.15|293.52|290.72|292.95|290.15|0
1651784400000|2022-05-05 21:00:00|292.67|289.87|292.89|290.09|292.89|290.09|292.67|289.87|0
1651784410000|2022-05-05 21:00:10|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1651784420000|2022-05-05 21:00:20|292.52|289.72|292.48|289.68|292.52|289.72|292.48|289.68|0
1651784430000|2022-05-05 21:00:30|292.4|289.6|292.44|289.64|292.44|289.64|292.4|289.6|0
1651784440000|2022-05-05 21:00:40|292.62|289.82|293.06|290.26|293.06|290.26|292.62|289.82|0
1651784460000|2022-05-05 21:01:00|292.93|290.13|292.93|290.13|292.93|290.13|292.93|290.13|0
1651784470000|2022-05-05 21:01:10|292.81|290.01|292.5|289.7|292.81|290.01|292.5|289.7|0
1651784480000|2022-05-05 21:01:20|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1651784500000|2022-05-05 21:01:40|292.5|289.7|292.5|289.7|292.5|289.7|292.5|289.7|0
1651784510000|2022-05-05 21:01:50|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1651784520000|2022-05-05 21:02:00|292.44|289.64|292.73|289.93|292.73|289.93|292.44|289.64|0
1651784540000|2022-05-05 21:02:20|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1651784560000|2022-05-05 21:02:40|293.06|290.26|293.06|290.26|293.06|290.26|293.06|290.26|0
1651784570000|2022-05-05 21:02:50|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1651784580000|2022-05-05 21:03:00|292.89|290.09|293.07|290.27|293.07|290.27|292.89|290.09|0
1651784600000|2022-05-05 21:03:20|293.2|290.4|293.2|290.4|293.2|290.4|293.2|290.4|0
1651784610000|2022-05-05 21:03:30|293.19|290.39|293.15|290.35|293.19|290.39|293.15|290.35|0
1651784620000|2022-05-05 21:03:40|293.2|290.4|293.2|290.4|293.2|290.4|293.2|290.4|0
1651784630000|2022-05-05 21:03:50|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1651784640000|2022-05-05 21:04:00|293.49|290.69|293.49|290.69|293.49|290.69|293.49|290.69|0
1651784650000|2022-05-05 21:04:10|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1651784680000|2022-05-05 21:04:40|293.5|290.7|293.5|290.7|293.5|290.7|293.5|290.7|0
1651784690000|2022-05-05 21:04:50|293.52|290.72|293.52|290.72|293.52|290.72|293.52|290.72|0
1651784700000|2022-05-05 21:05:00|293.54|290.74|293.54|290.74|293.54|290.74|293.54|290.74|0
1651784710000|2022-05-05 21:05:10|293.5|290.7|293.5|290.7|293.5|290.7|293.5|290.7|0
1651784720000|2022-05-05 21:05:20|293.54|290.74|293.54|290.74|293.54|290.74|293.54|290.74|0
1651784730000|2022-05-05 21:05:30|293.64|290.84|293.64|290.84|293.64|290.84|293.64|290.84|0
1651784750000|2022-05-05 21:05:50|293.54|290.74|293.54|290.74|293.54|290.74|293.54|290.74|0
1651784800000|2022-05-05 21:06:40|293.83|291.03|293.83|291.03|293.83|291.03|293.83|291.03|0
1651784810000|2022-05-05 21:06:50|293.64|290.84|293.64|290.84|293.64|290.84|293.64|290.84|0
1651784820000|2022-05-05 21:07:00|293.77|290.97|293.77|290.97|293.77|290.97|293.77|290.97|0
1651784830000|2022-05-05 21:07:10|293.83|291.03|293.83|291.03|293.83|291.03|293.83|291.03|0
1651784880000|2022-05-05 21:08:00|293.85|291.05|293.85|291.05|293.85|291.05|293.85|291.05|0
1651784890000|2022-05-05 21:08:10|293.83|291.03|293.83|291.03|293.83|291.03|293.83|291.03|0
1651784930000|2022-05-05 21:08:50|293.77|290.97|293.77|290.97|293.77|290.97|293.77|290.97|0
1651784940000|2022-05-05 21:09:00|293.71|290.91|293.71|290.91|293.71|290.91|293.71|290.91|0
1651784950000|2022-05-05 21:09:10|293.77|290.97|293.77|290.97|293.77|290.97|293.77|290.97|0
1651784990000|2022-05-05 21:09:50|293.71|290.91|293.71|290.91|293.71|290.91|293.71|290.91|0
1651785010000|2022-05-05 21:10:10|293.67|290.87|293.69|290.89|293.69|290.89|293.67|290.87|0
1651785070000|2022-05-05 21:11:10|293.67|290.87|293.58|290.78|293.67|290.87|293.58|290.78|0
1651785080000|2022-05-05 21:11:20|293.67|290.87|293.67|290.87|293.67|290.87|293.67|290.87|0
1651785100000|2022-05-05 21:11:40|293.65|290.85|293.65|290.85|293.65|290.85|293.65|290.85|0
1651785120000|2022-05-05 21:12:00|293.55|290.75|293.55|290.75|293.55|290.75|293.55|290.75|0
1651785130000|2022-05-05 21:12:10|293.66|290.86|293.79|290.99|293.79|290.99|293.66|290.86|0
1651785160000|2022-05-05 21:12:40|293.85|291.05|293.85|291.05|293.85|291.05|293.85|291.05|0
1651785180000|2022-05-05 21:13:00|294.04|291.24|294.04|291.24|294.04|291.24|294.04|291.24|0
1651785210000|2022-05-05 21:13:30|293.85|291.05|294.06|291.26|294.06|291.26|293.85|291.05|0
1651785230000|2022-05-05 21:13:50|293.94|291.14|294.04|291.24|294.04|291.24|293.94|291.14|0
1651785240000|2022-05-05 21:14:00|294.06|291.26|294.06|291.26|294.06|291.26|294.06|291.26|0
1651785250000|2022-05-05 21:14:10|294.1|291.3|294.04|291.24|294.1|291.3|294.04|291.24|0
1651785260000|2022-05-05 21:14:20|294|291.2|294|291.2|294|291.2|294|291.2|0
1651785270000|2022-05-05 21:14:30|294.02|291.22|294.02|291.22|294.02|291.22|294.02|291.22|0
1651785280000|2022-05-05 21:14:40|294.28|291.48|294.28|291.48|294.28|291.48|294.28|291.48|0
1651785290000|2022-05-05 21:14:50|294.27|291.47|294.27|291.47|294.27|291.47|294.27|291.47|0
1651785300000|2022-05-05 21:15:00|294.02|291.22|294.02|291.22|294.02|291.22|294.02|291.22|0
1651785390000|2022-05-05 21:16:30|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1651785450000|2022-05-05 21:17:30|294.04|291.24|294.04|291.24|294.04|291.24|294.04|291.24|0
1651785460000|2022-05-05 21:17:40|294.12|291.32|294.12|291.32|294.12|291.32|294.12|291.32|0
1651785530000|2022-05-05 21:18:50|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1651785540000|2022-05-05 21:19:00|294.15|291.35|294.15|291.35|294.15|291.35|294.15|291.35|0
1651785550000|2022-05-05 21:19:10|294.1|291.3|294.1|291.3|294.1|291.3|294.1|291.3|0
1651785610000|2022-05-05 21:20:10|294.35|291.55|294.35|291.55|294.35|291.55|294.35|291.55|0
1651785620000|2022-05-05 21:20:20|294.23|291.43|294.23|291.43|294.23|291.43|294.23|291.43|0
1651785630000|2022-05-05 21:20:30|294.21|291.41|294.21|291.41|294.21|291.41|294.21|291.41|0
1651785650000|2022-05-05 21:20:50|294.25|291.45|294.35|291.55|294.35|291.55|294.25|291.45|0
1651785660000|2022-05-05 21:21:00|294.78|291.98|294.78|291.98|294.78|291.98|294.78|291.98|0
1651785670000|2022-05-05 21:21:10|294.76|291.96|294.76|291.96|294.76|291.96|294.76|291.96|0
1651785680000|2022-05-05 21:21:20|294.78|291.98|294.78|291.98|294.78|291.98|294.78|291.98|0
1651785710000|2022-05-05 21:21:50|294.82|292.02|294.78|291.98|294.82|292.02|294.78|291.98|0
1651785720000|2022-05-05 21:22:00|294.76|291.96|294.76|291.96|294.76|291.96|294.76|291.96|0
1651785730000|2022-05-05 21:22:10|294.78|291.98|294.78|291.98|294.78|291.98|294.78|291.98|0
1651785770000|2022-05-05 21:22:50|294.82|292.02|294.82|292.02|294.82|292.02|294.82|292.02|0
1651785800000|2022-05-05 21:23:20|294.8|292|294.8|292|294.8|292|294.8|292|0
1651785830000|2022-05-05 21:23:50|294.82|292.02|294.84|292.04|294.84|292.04|294.82|292.02|0
1651785840000|2022-05-05 21:24:00|294.82|292.02|294.82|292.02|294.82|292.02|294.82|292.02|0
1651785850000|2022-05-05 21:24:10|294.9|292.1|294.9|292.1|294.9|292.1|294.9|292.1|0
1651785860000|2022-05-05 21:24:20|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1651785920000|2022-05-05 21:25:20|294.82|292.02|294.82|292.02|294.82|292.02|294.82|292.02|0
1651785940000|2022-05-05 21:25:40|294.8|292|294.8|292|294.8|292|294.8|292|0
1651786110000|2022-05-05 21:28:30|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1651786120000|2022-05-05 21:28:40|294.8|292|294.8|292|294.8|292|294.8|292|0
1651786130000|2022-05-05 21:28:50|294.81|292.01|294.86|292.06|294.86|292.06|294.81|292.01|0
1651786140000|2022-05-05 21:29:00|294.95|292.15|295.05|292.25|295.07|292.27|294.95|292.15|0
1651786210000|2022-05-05 21:30:10|295.03|292.23|295.01|292.21|295.03|292.23|295.01|292.21|0
1651786400000|2022-05-05 21:33:20|294.99|292.19|294.99|292.19|294.99|292.19|294.99|292.19|0
1651786410000|2022-05-05 21:33:30|295.01|292.21|295.01|292.21|295.01|292.21|295.01|292.21|0
1651786440000|2022-05-05 21:34:00|294.99|292.19|294.99|292.19|294.99|292.19|294.99|292.19|0
1651786450000|2022-05-05 21:34:10|294.77|291.97|294.77|291.97|294.77|291.97|294.77|291.97|0
1651786460000|2022-05-05 21:34:20|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1651786470000|2022-05-05 21:34:30|294.73|291.93|294.73|291.93|294.73|291.93|294.73|291.93|0
1651786480000|2022-05-05 21:34:40|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1651786490000|2022-05-05 21:34:50|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1651786510000|2022-05-05 21:35:10|294.92|292.12|294.97|292.17|294.97|292.17|294.92|292.12|0
1651786590000|2022-05-05 21:36:30|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1651786600000|2022-05-05 21:36:40|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1651786680000|2022-05-05 21:38:00|295.03|292.23|294.97|292.17|295.03|292.23|294.97|292.17|0
1651786700000|2022-05-05 21:38:20|294.78|291.98|294.78|291.98|294.78|291.98|294.78|291.98|0
1651786710000|2022-05-05 21:38:30|294.8|292|294.75|291.95|294.8|292|294.75|291.95|0
1651786720000|2022-05-05 21:38:40|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1651786730000|2022-05-05 21:38:50|294.72|291.92|294.72|291.92|294.72|291.92|294.72|291.92|0
1651786740000|2022-05-05 21:39:00|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1651786760000|2022-05-05 21:39:20|294.38|291.58|294.44|291.64|294.54|291.74|294.38|291.58|0
1651786770000|2022-05-05 21:39:30|294.54|291.74|294.35|291.55|294.54|291.74|294.35|291.55|0
1651786780000|2022-05-05 21:39:40|294.36|291.56|294.36|291.56|294.36|291.56|294.36|291.56|0
1651786820000|2022-05-05 21:40:20|294.4|291.6|294.4|291.6|294.4|291.6|294.4|291.6|0
1651786840000|2022-05-05 21:40:40|294.38|291.58|294.4|291.6|294.4|291.6|294.38|291.58|0
1651786890000|2022-05-05 21:41:30|294.52|291.72|294.52|291.72|294.52|291.72|294.52|291.72|0
1651786920000|2022-05-05 21:42:00|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1651786950000|2022-05-05 21:42:30|294.57|291.77|294.57|291.77|294.57|291.77|294.57|291.77|0
1651786960000|2022-05-05 21:42:40|294.54|291.74|294.56|291.76|294.56|291.76|294.52|291.72|0
1651787010000|2022-05-05 21:43:30|294.65|291.85|294.59|291.79|294.65|291.85|294.59|291.79|0
1651787020000|2022-05-05 21:43:40|294.68|291.88|294.75|291.95|294.75|291.95|294.68|291.88|0
1651787030000|2022-05-05 21:43:50|294.57|291.77|294.48|291.68|294.57|291.77|294.48|291.68|0
1651787050000|2022-05-05 21:44:10|294.5|291.7|294.79|291.99|294.79|291.99|294.5|291.7|0
1651787060000|2022-05-05 21:44:20|294.57|291.77|294.57|291.77|294.57|291.77|294.57|291.77|0
1651787070000|2022-05-05 21:44:30|294.59|291.79|294.59|291.79|294.59|291.79|294.59|291.79|0
1651787090000|2022-05-05 21:44:50|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1651787120000|2022-05-05 21:45:20|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1651787170000|2022-05-05 21:46:10|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1651787190000|2022-05-05 21:46:30|294.5|291.7|294.5|291.7|294.5|291.7|294.5|291.7|0
1651787200000|2022-05-05 21:46:40|294.38|291.58|294.38|291.58|294.38|291.58|294.38|291.58|0
1651787310000|2022-05-05 21:48:30|294.36|291.56|294.36|291.56|294.36|291.56|294.36|291.56|0
1651787320000|2022-05-05 21:48:40|294.38|291.58|294.38|291.58|294.38|291.58|294.38|291.58|0
1651787450000|2022-05-05 21:50:50|294.39|291.59|294.39|291.59|294.39|291.59|294.39|291.59|0
1651787460000|2022-05-05 21:51:00|294.38|291.58|294.39|291.59|294.39|291.59|294.38|291.58|0
1651787480000|2022-05-05 21:51:20|294.38|291.58|294.38|291.58|294.38|291.58|294.38|291.58|0
1651787500000|2022-05-05 21:51:40|294.39|291.59|294.39|291.59|294.39|291.59|294.39|291.59|0
1651787620000|2022-05-05 21:53:40|294.43|291.63|294.43|291.63|294.43|291.63|294.43|291.63|0
1651787630000|2022-05-05 21:53:50|294.29|291.49|294.37|291.57|294.37|291.57|294.29|291.49|0
1651787640000|2022-05-05 21:54:00|294.29|291.49|294.29|291.49|294.29|291.49|294.29|291.49|0
1651787740000|2022-05-05 21:55:40|294.34|291.54|294.34|291.54|294.34|291.54|294.34|291.54|0
1651787750000|2022-05-05 21:55:50|294.31|291.51|294.31|291.51|294.31|291.51|294.31|291.51|0
1651787760000|2022-05-05 21:56:00|294.39|291.59|294.45|291.65|294.45|291.65|294.39|291.59|0
1651787790000|2022-05-05 21:56:30|294.53|291.73|294.45|291.65|294.53|291.73|294.45|291.65|0
1651787810000|2022-05-05 21:56:50|294.53|291.73|294.61|291.81|294.61|291.81|294.53|291.73|0
1651787820000|2022-05-05 21:57:00|294.53|291.73|294.53|291.73|294.53|291.73|294.53|291.73|0
1651787830000|2022-05-05 21:57:10|294.45|291.65|294.45|291.65|294.45|291.65|294.45|291.65|0
1651787980000|2022-05-05 21:59:40|294.43|291.63|294.43|291.63|294.43|291.63|294.43|291.63|0
1651788000000|2022-05-05 22:00:00|295.22|292.42|295.63|292.83|295.9|293.1|295.22|292.42|0
1651788010000|2022-05-05 22:00:10|295.83|293.03|295.89|293.09|295.89|293.09|295.76|292.96|0
1651788020000|2022-05-05 22:00:20|295.96|293.16|296.36|293.56|296.36|293.56|295.96|293.16|0
1651788030000|2022-05-05 22:00:30|296.3|293.5|296.16|293.36|296.3|293.5|296.16|293.36|0
1651788040000|2022-05-05 22:00:40|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1651788070000|2022-05-05 22:01:10|296.23|293.43|296.09|293.29|296.23|293.43|296.09|293.29|0
1651788080000|2022-05-05 22:01:20|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1651788090000|2022-05-05 22:01:30|296.09|293.29|296.23|293.43|296.23|293.43|296.09|293.29|0
1651788100000|2022-05-05 22:01:40|295.96|293.16|295.96|293.16|295.96|293.16|295.42|292.62|0
1651788110000|2022-05-05 22:01:50|296.16|293.36|296.3|293.5|296.3|293.5|296.16|293.36|0
1651788120000|2022-05-05 22:02:00|296.09|293.29|295.96|293.16|296.09|293.29|295.82|293.02|0
1651788130000|2022-05-05 22:02:10|295.89|293.09|296.36|293.56|296.36|293.56|295.89|293.09|0
1651788140000|2022-05-05 22:02:20|296.23|293.43|296.63|293.83|296.63|293.83|296.23|293.43|0
1651788150000|2022-05-05 22:02:30|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1651788160000|2022-05-05 22:02:40|297.04|294.24|297.24|294.44|297.24|294.44|297.04|294.24|0
1651788170000|2022-05-05 22:02:50|297.17|294.37|296.63|293.83|297.17|294.37|296.63|293.83|0
1651788180000|2022-05-05 22:03:00|296.77|293.97|296.9|294.1|296.9|294.1|296.77|293.97|0
1651788190000|2022-05-05 22:03:10|296.84|294.04|296.84|294.04|296.84|294.04|296.77|293.97|0
1651788200000|2022-05-05 22:03:20|296.77|293.97|296.9|294.1|296.9|294.1|296.77|293.97|0
1651788210000|2022-05-05 22:03:30|296.97|294.17|297.17|294.37|297.17|294.37|296.97|294.17|0
1651788220000|2022-05-05 22:03:40|297.03|294.23|297.17|294.37|297.17|294.37|297.03|294.23|0
1651788230000|2022-05-05 22:03:50|297.1|294.3|297.17|294.37|297.17|294.37|297.03|294.23|0
1651788250000|2022-05-05 22:04:10|297.03|294.23|296.9|294.1|297.03|294.23|296.9|294.1|0
1651788260000|2022-05-05 22:04:20|296.76|293.96|296.63|293.83|296.76|293.96|296.63|293.83|0
1651788280000|2022-05-05 22:04:40|296.7|293.9|296.9|294.1|296.9|294.1|296.7|293.9|0
1651788290000|2022-05-05 22:04:50|296.97|294.17|296.9|294.1|296.97|294.17|296.9|294.1|0
1651788300000|2022-05-05 22:05:00|296.97|294.17|297.1|294.3|297.1|294.3|296.97|294.17|0
1651788310000|2022-05-05 22:05:10|297.03|294.23|297.03|294.23|297.03|294.23|297.03|294.23|0
1651788320000|2022-05-05 22:05:20|297.17|294.37|297.17|294.37|297.3|294.5|297.17|294.37|0
1651788360000|2022-05-05 22:06:00|297.03|294.23|297.03|294.23|297.03|294.23|297.03|294.23|0
1651788370000|2022-05-05 22:06:10|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1651788380000|2022-05-05 22:06:20|296.63|293.83|296.56|293.76|296.63|293.83|296.56|293.76|0
1651788390000|2022-05-05 22:06:30|296.63|293.83|296.7|293.9|296.76|293.96|296.63|293.83|0
1651788400000|2022-05-05 22:06:40|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1651788410000|2022-05-05 22:06:50|296.29|293.49|296.36|293.56|296.36|293.56|296.29|293.49|0
1651788420000|2022-05-05 22:07:00|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1651788430000|2022-05-05 22:07:10|296.63|293.83|296.7|293.9|296.7|293.9|296.63|293.83|0
1651788440000|2022-05-05 22:07:20|296.63|293.83|296.76|293.96|296.76|293.96|296.63|293.83|0
1651788450000|2022-05-05 22:07:30|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1651788460000|2022-05-05 22:07:40|296.63|293.83|296.76|293.96|296.76|293.96|296.63|293.83|0
1651788470000|2022-05-05 22:07:50|296.7|293.9|296.7|293.9|296.76|293.96|296.7|293.9|0
1651788480000|2022-05-05 22:08:00|296.63|293.83|296.7|293.9|296.7|293.9|296.63|293.83|0
1651788490000|2022-05-05 22:08:10|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1651788510000|2022-05-05 22:08:30|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1651788530000|2022-05-05 22:08:50|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1651788540000|2022-05-05 22:09:00|296.76|293.96|296.97|294.17|296.97|294.17|296.76|293.96|0
1651788550000|2022-05-05 22:09:10|297.03|294.23|296.9|294.1|297.03|294.23|296.9|294.1|0
1651788560000|2022-05-05 22:09:20|297.03|294.23|297.03|294.23|297.03|294.23|297.03|294.23|0
1651788580000|2022-05-05 22:09:40|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1651788600000|2022-05-05 22:10:00|296.9|294.1|296.9|294.1|297.03|294.23|296.9|294.1|0
1651788620000|2022-05-05 22:10:20|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1651788650000|2022-05-05 22:10:50|296.63|293.83|296.76|293.96|296.76|293.96|296.29|293.49|0
1651788660000|2022-05-05 22:11:00|296.49|293.69|296.56|293.76|296.56|293.76|296.49|293.69|0
1651788670000|2022-05-05 22:11:10|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1651788700000|2022-05-05 22:11:40|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1651788710000|2022-05-05 22:11:50|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1651788760000|2022-05-05 22:12:40|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1651788770000|2022-05-05 22:12:50|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1651788780000|2022-05-05 22:13:00|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1651788790000|2022-05-05 22:13:10|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1651788800000|2022-05-05 22:13:20|295.89|293.09|295.89|293.09|295.89|293.09|295.82|293.02|0
1651788810000|2022-05-05 22:13:30|295.82|293.02|295.75|292.95|295.82|293.02|295.75|292.95|0
1651788820000|2022-05-05 22:13:40|295.82|293.02|295.82|293.02|295.82|293.02|295.75|292.95|0
1651788830000|2022-05-05 22:13:50|295.75|292.95|295.82|293.02|295.82|293.02|295.75|292.95|0
1651788840000|2022-05-05 22:14:00|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1651788850000|2022-05-05 22:14:10|295.62|292.82|295.68|292.88|295.68|292.88|295.62|292.82|0
1651788860000|2022-05-05 22:14:20|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1651788870000|2022-05-05 22:14:30|295.68|292.88|295.55|292.75|295.68|292.88|295.55|292.75|0
1651788880000|2022-05-05 22:14:40|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1651788890000|2022-05-05 22:14:50|295.55|292.75|295.55|292.75|295.55|292.75|295.55|292.75|0
1651788910000|2022-05-05 22:15:10|295.68|292.88|295.82|293.02|295.82|293.02|295.68|292.88|0
1651788920000|2022-05-05 22:15:20|295.75|292.95|295.68|292.88|295.75|292.95|295.68|292.88|0
1651788930000|2022-05-05 22:15:30|295.82|293.02|295.68|292.88|295.82|293.02|295.68|292.88|0
1651788940000|2022-05-05 22:15:40|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1651788960000|2022-05-05 22:16:00|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1651788970000|2022-05-05 22:16:10|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1651788980000|2022-05-05 22:16:20|295.95|293.15|296.02|293.22|296.02|293.22|295.95|293.15|0
1651788990000|2022-05-05 22:16:30|296.08|293.28|296.15|293.35|296.29|293.49|296.08|293.28|0
1651789000000|2022-05-05 22:16:40|296.22|293.42|296.15|293.35|296.22|293.42|296.15|293.35|0
1651789010000|2022-05-05 22:16:50|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1651789020000|2022-05-05 22:17:00|296.76|293.96|296.76|293.96|296.89|294.09|296.76|293.96|0
1651789030000|2022-05-05 22:17:10|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1651789040000|2022-05-05 22:17:20|296.76|293.96|296.76|293.96|296.83|294.03|296.76|293.96|0
1651789050000|2022-05-05 22:17:30|296.89|294.09|297.03|294.23|297.03|294.23|296.89|294.09|0
1651789060000|2022-05-05 22:17:40|297.1|294.3|297.16|294.36|297.16|294.36|297.03|294.23|0
1651789070000|2022-05-05 22:17:50|297.1|294.3|297.1|294.3|297.16|294.36|297.03|294.23|0
1651789080000|2022-05-05 22:18:00|297.03|294.23|297.03|294.23|297.03|294.23|297.03|294.23|0
1651789090000|2022-05-05 22:18:10|297.1|294.3|297.16|294.36|297.16|294.36|297.1|294.3|0
1651789100000|2022-05-05 22:18:20|297.23|294.43|297.43|294.63|297.43|294.63|297.16|294.36|0
1651789110000|2022-05-05 22:18:30|297.7|294.9|298.04|295.24|298.11|295.31|297.7|294.9|0
1651789120000|2022-05-05 22:18:40|298.1|295.3|298.18|295.38|298.18|295.38|297.97|295.17|0
1651789130000|2022-05-05 22:18:50|298.24|295.44|298.38|295.58|298.38|295.58|298.24|295.44|0
1651789140000|2022-05-05 22:19:00|298.31|295.51|298.24|295.44|298.31|295.51|298.24|295.44|0
1651789150000|2022-05-05 22:19:10|298.1|295.3|298.17|295.37|298.17|295.37|298.1|295.3|0
1651789160000|2022-05-05 22:19:20|298.24|295.44|298.24|295.44|298.24|295.44|298.1|295.3|0
1651789170000|2022-05-05 22:19:30|298.31|295.51|298.1|295.3|298.31|295.51|298.1|295.3|0
1651789180000|2022-05-05 22:19:40|298.24|295.44|298.51|295.71|298.51|295.71|298.24|295.44|0
1651789190000|2022-05-05 22:19:50|298.65|295.85|298.99|296.19|298.99|296.19|298.65|295.85|0
1651789200000|2022-05-05 22:20:00|299.19|296.39|298.24|295.44|299.19|296.39|298.17|295.37|0
1651789210000|2022-05-05 22:20:10|298.37|295.57|298.37|295.57|298.37|295.57|298.31|295.51|0
1651789220000|2022-05-05 22:20:20|298.51|295.71|299.05|296.25|299.05|296.25|298.51|295.71|0
1651789230000|2022-05-05 22:20:30|299.19|296.39|298.85|296.05|299.19|296.39|298.85|296.05|0
1651789240000|2022-05-05 22:20:40|298.78|295.98|298.78|295.98|298.78|295.98|298.78|295.98|0
1651789250000|2022-05-05 22:20:50|299.05|296.25|299.19|296.39|299.19|296.39|299.05|296.25|0
1651789260000|2022-05-05 22:21:00|299.12|296.32|299.32|296.52|299.32|296.52|299.12|296.32|0
1651789270000|2022-05-05 22:21:10|299.46|296.66|299.46|296.66|299.46|296.66|299.39|296.59|0
1651789280000|2022-05-05 22:21:20|299.39|296.59|299.32|296.52|299.46|296.66|299.32|296.52|0
1651789290000|2022-05-05 22:21:30|299.46|296.66|299.53|296.73|299.53|296.73|299.46|296.66|0
1651789300000|2022-05-05 22:21:40|299.59|296.79|299.59|296.79|299.73|296.93|299.59|296.79|0
1651789310000|2022-05-05 22:21:50|299.86|297.06|299.86|297.06|299.86|297.06|299.86|297.06|0
1651789320000|2022-05-05 22:22:00|299.66|296.86|299.32|296.52|299.66|296.86|299.32|296.52|0
1651789330000|2022-05-05 22:22:10|299.46|296.66|299.66|296.86|299.8|297|299.46|296.66|0
1651789340000|2022-05-05 22:22:20|299.59|296.79|299.39|296.59|299.59|296.79|299.39|296.59|0
1651789350000|2022-05-05 22:22:30|299.53|296.73|299.53|296.73|299.53|296.73|299.46|296.66|0
1651789360000|2022-05-05 22:22:40|299.59|296.79|299.86|297.06|299.86|297.06|299.59|296.79|0
1651789370000|2022-05-05 22:22:50|299.93|297.13|299.93|297.13|299.93|297.13|299.93|297.13|0
1651789380000|2022-05-05 22:23:00|300|297.2|300|297.2|300|297.2|299.93|297.13|0
1651789390000|2022-05-05 22:23:10|299.93|297.13|300|297.2|300|297.2|299.93|297.13|0
1651789400000|2022-05-05 22:23:20|300.13|297.33|300.13|297.33|300.13|297.33|300|297.2|0
1651789410000|2022-05-05 22:23:30|300.2|297.4|300.13|297.33|300.2|297.4|300.13|297.33|0
1651789420000|2022-05-05 22:23:40|300|297.2|300|297.2|300|297.2|300|297.2|0
1651789430000|2022-05-05 22:23:50|300.07|297.27|300|297.2|300.13|297.33|300|297.2|0
1651789440000|2022-05-05 22:24:00|299.86|297.06|299.73|296.93|299.86|297.06|299.73|296.93|0
1651789450000|2022-05-05 22:24:10|299.59|296.79|299.59|296.79|299.66|296.86|299.46|296.66|0
1651789460000|2022-05-05 22:24:20|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1651789470000|2022-05-05 22:24:30|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1651789480000|2022-05-05 22:24:40|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1651789490000|2022-05-05 22:24:50|299.32|296.52|299.45|296.65|299.45|296.65|299.32|296.52|0
1651789500000|2022-05-05 22:25:00|299.59|296.79|299.66|296.86|299.73|296.93|299.59|296.79|0
1651789510000|2022-05-05 22:25:10|299.59|296.79|299.86|297.06|299.86|297.06|299.59|296.79|0
1651789520000|2022-05-05 22:25:20|299.93|297.13|300|297.2|300|297.2|299.93|297.13|0
1651789530000|2022-05-05 22:25:30|299.86|297.06|299.86|297.06|299.86|297.06|299.86|297.06|0
1651789540000|2022-05-05 22:25:40|299.93|297.13|299.86|297.06|299.93|297.13|299.86|297.06|0
1651789560000|2022-05-05 22:26:00|299.93|297.13|300.07|297.27|300.07|297.27|299.93|297.13|0
1651789570000|2022-05-05 22:26:10|299.93|297.13|300|297.2|300.13|297.33|299.93|297.13|0
1651789580000|2022-05-05 22:26:20|299.86|297.06|299.72|296.92|299.86|297.06|299.59|296.79|0
1651789590000|2022-05-05 22:26:30|299.59|296.79|299.59|296.79|299.72|296.92|299.59|296.79|0
1651789600000|2022-05-05 22:26:40|299.45|296.65|298.91|296.11|299.45|296.65|298.91|296.11|0
1651789610000|2022-05-05 22:26:50|299.05|296.25|299.05|296.25|299.12|296.32|298.91|296.11|0
1651789620000|2022-05-05 22:27:00|299.25|296.45|299.59|296.79|299.59|296.79|299.25|296.45|0
1651789630000|2022-05-05 22:27:10|299.52|296.72|299.52|296.72|299.59|296.79|299.52|296.72|0
1651789640000|2022-05-05 22:27:20|299.66|296.86|299.66|296.86|299.66|296.86|299.66|296.86|0
1651789650000|2022-05-05 22:27:30|299.72|296.92|300|297.2|300|297.2|299.72|296.92|0
1651789660000|2022-05-05 22:27:40|300.13|297.33|300.13|297.33|300.13|297.33|300.07|297.27|0
1651789670000|2022-05-05 22:27:50|300.07|297.27|300.27|297.47|300.27|297.47|300.07|297.27|0
1651789680000|2022-05-05 22:28:00|300.2|297.4|300.13|297.33|300.2|297.4|300.13|297.33|0
1651789690000|2022-05-05 22:28:10|300.2|297.4|300.13|297.33|300.27|297.47|300.13|297.33|0
1651789700000|2022-05-05 22:28:20|300.27|297.47|300.07|297.27|300.27|297.47|299.99|297.19|0
1651789710000|2022-05-05 22:28:30|299.99|297.19|299.86|297.06|299.99|297.19|299.86|297.06|0
1651789720000|2022-05-05 22:28:40|299.45|296.65|299.52|296.72|299.59|296.79|299.45|296.65|0
1651789730000|2022-05-05 22:28:50|299.59|296.79|299.86|297.06|299.86|297.06|299.59|296.79|0
1651789740000|2022-05-05 22:29:00|299.72|296.92|299.45|296.65|299.79|296.99|299.45|296.65|0
1651789750000|2022-05-05 22:29:10|299.18|296.38|299.05|296.25|299.18|296.38|299.05|296.25|0
1651789760000|2022-05-05 22:29:20|299.18|296.38|299.18|296.38|299.18|296.38|299.12|296.32|0
1651789770000|2022-05-05 22:29:30|299.39|296.59|299.12|296.32|299.39|296.59|299.12|296.32|0
1651789780000|2022-05-05 22:29:40|299.18|296.38|299.05|296.25|299.25|296.45|299.05|296.25|0
1651789790000|2022-05-05 22:29:50|299.12|296.32|299.25|296.45|299.25|296.45|299.05|296.25|0
1651789800000|2022-05-05 22:30:00|298.91|296.11|298.64|295.84|298.91|296.11|298.57|295.77|0
1651789810000|2022-05-05 22:30:10|298.57|295.77|298.37|295.57|298.57|295.77|298.23|295.43|0
1651789820000|2022-05-05 22:30:20|298.3|295.5|298.1|295.3|298.3|295.5|297.96|295.16|0
1651789830000|2022-05-05 22:30:30|298.17|295.37|297.96|295.16|298.17|295.37|297.96|295.16|0
1651789840000|2022-05-05 22:30:40|297.83|295.03|297.83|295.03|297.9|295.1|297.83|295.03|0
1651789850000|2022-05-05 22:30:50|297.69|294.89|297.96|295.16|297.96|295.16|297.69|294.89|0
1651789860000|2022-05-05 22:31:00|298.1|295.3|297.83|295.03|298.1|295.3|297.83|295.03|0
1651789870000|2022-05-05 22:31:10|297.76|294.96|297.76|294.96|297.83|295.03|297.76|294.96|0
1651789880000|2022-05-05 22:31:20|297.83|295.03|297.83|295.03|297.83|295.03|297.69|294.89|0
1651789890000|2022-05-05 22:31:30|297.76|294.96|297.76|294.96|297.83|295.03|297.76|294.96|0
1651789900000|2022-05-05 22:31:40|297.69|294.89|297.69|294.89|297.69|294.89|297.69|294.89|0
1651789920000|2022-05-05 22:32:00|297.42|294.62|297.29|294.49|297.42|294.62|297.29|294.49|0
1651789930000|2022-05-05 22:32:10|297.49|294.69|297.42|294.62|297.49|294.69|297.42|294.62|0
1651789940000|2022-05-05 22:32:20|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1651789950000|2022-05-05 22:32:30|297.69|294.89|297.42|294.62|297.69|294.89|297.42|294.62|0
1651789960000|2022-05-05 22:32:40|297.29|294.49|297.42|294.62|297.42|294.62|297.29|294.49|0
1651789970000|2022-05-05 22:32:50|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1651789980000|2022-05-05 22:33:00|297.69|294.89|297.42|294.62|297.69|294.89|297.42|294.62|0
1651789990000|2022-05-05 22:33:10|297.29|294.49|297.29|294.49|297.29|294.49|297.29|294.49|0
1651790000000|2022-05-05 22:33:20|297.15|294.35|297.02|294.22|297.15|294.35|297.02|294.22|0
1651790010000|2022-05-05 22:33:30|297.09|294.29|297.02|294.22|297.09|294.29|297.02|294.22|0
1651790020000|2022-05-05 22:33:40|297.15|294.35|296.88|294.08|297.15|294.35|296.88|294.08|0
1651790030000|2022-05-05 22:33:50|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1651790040000|2022-05-05 22:34:00|296.95|294.15|296.88|294.08|296.95|294.15|296.88|294.08|0
1651790050000|2022-05-05 22:34:10|296.75|293.95|296.61|293.81|296.75|293.95|296.61|293.81|0
1651790060000|2022-05-05 22:34:20|296.34|293.54|296.07|293.27|296.34|293.54|296.07|293.27|0
1651790070000|2022-05-05 22:34:30|296.01|293.21|296.21|293.41|296.21|293.41|296.01|293.21|0
1651790080000|2022-05-05 22:34:40|296.14|293.34|296.34|293.54|296.34|293.54|296.14|293.34|0
1651790090000|2022-05-05 22:34:50|296.48|293.68|296.68|293.88|296.75|293.95|296.48|293.68|0
1651790100000|2022-05-05 22:35:00|296.75|293.95|296.61|293.81|296.75|293.95|296.61|293.81|0
1651790110000|2022-05-05 22:35:10|296.34|293.54|296.21|293.41|296.48|293.68|296.21|293.41|0
1651790120000|2022-05-05 22:35:20|296.07|293.27|296.01|293.21|296.07|293.27|295.94|293.14|0
1651790130000|2022-05-05 22:35:30|295.94|293.14|296.07|293.27|296.07|293.27|295.94|293.14|0
1651790140000|2022-05-05 22:35:40|296.21|293.41|296.34|293.54|296.34|293.54|296.21|293.41|0
1651790150000|2022-05-05 22:35:50|296.28|293.48|296.07|293.27|296.28|293.48|296.07|293.27|0
1651790160000|2022-05-05 22:36:00|296.28|293.48|296.14|293.34|296.28|293.48|296.07|293.27|0
1651790170000|2022-05-05 22:36:10|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1651790190000|2022-05-05 22:36:30|295.94|293.14|296.07|293.27|296.07|293.27|295.94|293.14|0
1651790210000|2022-05-05 22:36:50|295.8|293|295.94|293.14|295.94|293.14|295.67|292.87|0
1651790220000|2022-05-05 22:37:00|296.07|293.27|296.01|293.21|296.07|293.27|295.94|293.14|0
1651790230000|2022-05-05 22:37:10|296.07|293.27|296.28|293.48|296.28|293.48|296.07|293.27|0
1651790240000|2022-05-05 22:37:20|296.34|293.54|296.61|293.81|296.74|293.94|296.34|293.54|0
1651790250000|2022-05-05 22:37:30|296.54|293.74|296.47|293.67|296.61|293.81|296.47|293.67|0
1651790260000|2022-05-05 22:37:40|296.68|293.88|296.61|293.81|296.68|293.88|296.61|293.81|0
1651790270000|2022-05-05 22:37:50|296.74|293.94|296.47|293.67|296.74|293.94|296.47|293.67|0
1651790280000|2022-05-05 22:38:00|296.61|293.81|296.61|293.81|296.61|293.81|296.47|293.67|0
1651790290000|2022-05-05 22:38:10|296.34|293.54|296.07|293.27|296.34|293.54|296.07|293.27|0
1651790300000|2022-05-05 22:38:20|295.8|293|295.94|293.14|295.94|293.14|295.8|293|0
1651790310000|2022-05-05 22:38:30|296.14|293.34|296.34|293.54|296.47|293.67|296.14|293.34|0
1651790320000|2022-05-05 22:38:40|296.27|293.47|296.07|293.27|296.27|293.47|296.07|293.27|0
1651790330000|2022-05-05 22:38:50|296.01|293.21|295.94|293.14|296.01|293.21|295.87|293.07|0
1651790340000|2022-05-05 22:39:00|295.8|293|295.8|293|295.87|293.07|295.8|293|0
1651790350000|2022-05-05 22:39:10|295.94|293.14|295.87|293.07|296.01|293.21|295.87|293.07|0
1651790360000|2022-05-05 22:39:20|295.94|293.14|296.01|293.21|296.01|293.21|295.94|293.14|0
1651790370000|2022-05-05 22:39:30|296.07|293.27|296.34|293.54|296.34|293.54|296.07|293.27|0
1651790380000|2022-05-05 22:39:40|296.07|293.27|296.07|293.27|296.07|293.27|296.07|293.27|0
1651790390000|2022-05-05 22:39:50|296.2|293.4|296.2|293.4|296.2|293.4|296.2|293.4|0
1651790400000|2022-05-05 22:40:00|296.14|293.34|296.2|293.4|296.2|293.4|296.14|293.34|0
1651790410000|2022-05-05 22:40:10|296.14|293.34|296.14|293.34|296.14|293.34|296.14|293.34|0
1651790420000|2022-05-05 22:40:20|295.93|293.13|295.87|293.07|295.93|293.13|295.87|293.07|0
1651790430000|2022-05-05 22:40:30|295.93|293.13|295.93|293.13|295.93|293.13|295.8|293|0
1651790440000|2022-05-05 22:40:40|295.87|293.07|295.93|293.13|295.93|293.13|295.87|293.07|0
1651790460000|2022-05-05 22:41:00|296.07|293.27|296|293.2|296.07|293.27|296|293.2|0
1651790470000|2022-05-05 22:41:10|296.07|293.27|295.93|293.13|296.07|293.27|295.8|293|0
1651790490000|2022-05-05 22:41:30|295.8|293|295.8|293|295.8|293|295.8|293|0
1651790510000|2022-05-05 22:41:50|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1651790520000|2022-05-05 22:42:00|295.8|293|295.8|293|295.8|293|295.8|293|0
1651790530000|2022-05-05 22:42:10|295.87|293.07|295.93|293.13|295.93|293.13|295.87|293.07|0
1651790540000|2022-05-05 22:42:20|295.8|293|295.8|293|295.8|293|295.8|293|0
1651790550000|2022-05-05 22:42:30|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1651790560000|2022-05-05 22:42:40|295.8|293|295.66|292.86|295.8|293|295.66|292.86|0
1651790580000|2022-05-05 22:43:00|295.8|293|295.8|293|295.8|293|295.8|293|0
1651790590000|2022-05-05 22:43:10|295.87|293.07|295.93|293.13|295.93|293.13|295.87|293.07|0
1651790600000|2022-05-05 22:43:20|295.87|293.07|295.93|293.13|295.93|293.13|295.87|293.07|0
1651790610000|2022-05-05 22:43:30|296.34|293.54|296.47|293.67|296.47|293.67|296.34|293.54|0
1651790620000|2022-05-05 22:43:40|296.34|293.54|296.41|293.61|296.41|293.61|296.34|293.54|0
1651790630000|2022-05-05 22:43:50|296.2|293.4|296.07|293.27|296.2|293.4|296.07|293.27|0
1651790650000|2022-05-05 22:44:10|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1651790660000|2022-05-05 22:44:20|295.8|293|295.66|292.86|295.8|293|295.66|292.86|0
1651790670000|2022-05-05 22:44:30|295.8|293|295.8|293|295.8|293|295.8|293|0
1651790680000|2022-05-05 22:44:40|295.93|293.13|295.93|293.13|296|293.2|295.93|293.13|0
1651790700000|2022-05-05 22:45:00|295.8|293|295.8|293|295.8|293|295.8|293|0
1651790720000|2022-05-05 22:45:20|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1651790730000|2022-05-05 22:45:30|295.8|293|295.93|293.13|295.93|293.13|295.8|293|0
1651790740000|2022-05-05 22:45:40|296.07|293.27|296.14|293.34|296.14|293.34|296.07|293.27|0
1651790750000|2022-05-05 22:45:50|296.07|293.27|295.93|293.13|296.07|293.27|295.93|293.13|0
1651790760000|2022-05-05 22:46:00|296.07|293.27|295.93|293.13|296.14|293.34|295.87|293.07|0
1651790770000|2022-05-05 22:46:10|296.07|293.27|296.07|293.27|296.07|293.27|296.07|293.27|0
1651790790000|2022-05-05 22:46:30|295.93|293.13|295.66|292.86|295.93|293.13|295.66|292.86|0
1651790820000|2022-05-05 22:47:00|295.53|292.73|295.53|292.73|295.53|292.73|295.53|292.73|0
1651790830000|2022-05-05 22:47:10|295.39|292.59|295.12|292.32|295.39|292.59|295.12|292.32|0
1651790840000|2022-05-05 22:47:20|294.99|292.19|295.12|292.32|295.12|292.32|294.99|292.19|0
1651790850000|2022-05-05 22:47:30|295.06|292.26|295.12|292.32|295.12|292.32|295.06|292.26|0
1651790870000|2022-05-05 22:47:50|295.26|292.46|295.39|292.59|295.39|292.59|295.26|292.46|0
1651790880000|2022-05-05 22:48:00|295.26|292.46|295.26|292.46|295.26|292.46|295.26|292.46|0
1651790890000|2022-05-05 22:48:10|295.19|292.39|295.19|292.39|295.19|292.39|295.19|292.39|0
1651790900000|2022-05-05 22:48:20|295.33|292.53|295.26|292.46|295.33|292.53|295.26|292.46|0
1651790910000|2022-05-05 22:48:30|295.39|292.59|295.39|292.59|295.39|292.59|295.39|292.59|0
1651790920000|2022-05-05 22:48:40|295.53|292.73|295.6|292.8|295.6|292.8|295.53|292.73|0
1651790930000|2022-05-05 22:48:50|295.66|292.86|295.8|293|295.8|293|295.66|292.86|0
1651790940000|2022-05-05 22:49:00|295.86|293.06|295.93|293.13|295.93|293.13|295.86|293.06|0
1651790950000|2022-05-05 22:49:10|295.86|293.06|295.79|292.99|295.86|293.06|295.79|292.99|0
1651790960000|2022-05-05 22:49:20|295.86|293.06|295.86|293.06|295.86|293.06|295.86|293.06|0
1651790970000|2022-05-05 22:49:30|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1651790980000|2022-05-05 22:49:40|296|293.2|295.93|293.13|296|293.2|295.93|293.13|0
1651790990000|2022-05-05 22:49:50|295.79|292.99|295.79|292.99|295.79|292.99|295.79|292.99|0
1651791000000|2022-05-05 22:50:00|295.86|293.06|295.79|292.99|295.86|293.06|295.79|292.99|0
1651791090000|2022-05-05 22:51:30|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1651791100000|2022-05-05 22:51:40|296.06|293.26|296.06|293.26|296.06|293.26|296.06|293.26|0
1651791110000|2022-05-05 22:51:50|296.2|293.4|296.33|293.53|296.33|293.53|296.2|293.4|0
1651791120000|2022-05-05 22:52:00|296.2|293.4|296.47|293.67|296.47|293.67|296.2|293.4|0
1651791140000|2022-05-05 22:52:20|296.6|293.8|296.6|293.8|296.6|293.8|296.6|293.8|0
1651791150000|2022-05-05 22:52:30|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1651791160000|2022-05-05 22:52:40|296.6|293.8|296.47|293.67|296.6|293.8|296.47|293.67|0
1651791180000|2022-05-05 22:53:00|296.33|293.53|296.33|293.53|296.33|293.53|296.33|293.53|0
1651791190000|2022-05-05 22:53:10|296.2|293.4|296.2|293.4|296.27|293.47|296.2|293.4|0
1651791210000|2022-05-05 22:53:30|296.33|293.53|296.33|293.53|296.33|293.53|296.33|293.53|0
1651791220000|2022-05-05 22:53:40|296.46|293.66|296.46|293.66|296.53|293.73|296.46|293.66|0
1651791230000|2022-05-05 22:53:50|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1651791240000|2022-05-05 22:54:00|296.6|293.8|297.07|294.27|297.07|294.27|296.6|293.8|0
1651791250000|2022-05-05 22:54:10|297.41|294.61|297.34|294.54|297.41|294.61|297.27|294.47|0
1651791260000|2022-05-05 22:54:20|297.41|294.61|297.27|294.47|297.41|294.61|297.27|294.47|0
1651791290000|2022-05-05 22:54:50|297.41|294.61|297.81|295.01|297.81|295.01|297.41|294.61|0
1651791300000|2022-05-05 22:55:00|297.75|294.95|297.54|294.74|297.75|294.95|297.54|294.74|0
1651791310000|2022-05-05 22:55:10|297.41|294.61|296.73|293.93|297.41|294.61|296.73|293.93|0
1651791320000|2022-05-05 22:55:20|296.6|293.8|296.46|293.66|296.6|293.8|296.46|293.66|0
1651791330000|2022-05-05 22:55:30|296.6|293.8|296.67|293.87|296.67|293.87|296.6|293.8|0
1651791340000|2022-05-05 22:55:40|296.6|293.8|296.4|293.6|296.6|293.8|296.4|293.6|0
1651791350000|2022-05-05 22:55:50|296.33|293.53|296.46|293.66|296.46|293.66|296.33|293.53|0
1651791360000|2022-05-05 22:56:00|296.67|293.87|296.53|293.73|296.73|293.93|296.53|293.73|0
1651791370000|2022-05-05 22:56:10|296.46|293.66|296.13|293.33|296.46|293.66|296.13|293.33|0
1651791380000|2022-05-05 22:56:20|296.06|293.26|296.06|293.26|296.06|293.26|296.06|293.26|0
1651791390000|2022-05-05 22:56:30|295.99|293.19|295.92|293.12|295.99|293.19|295.92|293.12|0
1651791400000|2022-05-05 22:56:40|295.99|293.19|296.13|293.33|296.13|293.33|295.99|293.19|0
1651791410000|2022-05-05 22:56:50|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1651791420000|2022-05-05 22:57:00|296.13|293.33|296.13|293.33|296.19|293.39|296.13|293.33|0
1651791430000|2022-05-05 22:57:10|296.06|293.26|296.06|293.26|296.06|293.26|295.92|293.12|0
1651791440000|2022-05-05 22:57:20|295.99|293.19|296.06|293.26|296.06|293.26|295.99|293.19|0
1651791450000|2022-05-05 22:57:30|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1651791460000|2022-05-05 22:57:40|296.13|293.33|296.06|293.26|296.13|293.33|296.06|293.26|0
1651791470000|2022-05-05 22:57:50|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1651791480000|2022-05-05 22:58:00|296.06|293.26|296.06|293.26|296.06|293.26|296.06|293.26|0
1651791500000|2022-05-05 22:58:20|296.19|293.39|296.33|293.53|296.33|293.53|296.19|293.39|0
1651791510000|2022-05-05 22:58:30|296.4|293.6|296.46|293.66|296.46|293.66|296.33|293.53|0
1651791520000|2022-05-05 22:58:40|296.53|293.73|296.26|293.46|296.53|293.73|296.26|293.46|0
1651791530000|2022-05-05 22:58:50|296.33|293.53|296.33|293.53|296.33|293.53|296.33|293.53|0
1651791540000|2022-05-05 22:59:00|296.13|293.33|296.13|293.33|296.13|293.33|296.06|293.26|0
1651791550000|2022-05-05 22:59:10|296.06|293.26|295.92|293.12|296.06|293.26|295.92|293.12|0
1651791560000|2022-05-05 22:59:20|296.06|293.26|295.99|293.19|296.06|293.26|295.99|293.19|0
1651791570000|2022-05-05 22:59:30|296.06|293.26|296.33|293.53|296.33|293.53|296.06|293.26|0
1651791580000|2022-05-05 22:59:40|296.4|293.6|296.33|293.53|296.4|293.6|296.33|293.53|0
1651791590000|2022-05-05 22:59:50|296.4|293.6|296.26|293.46|296.4|293.6|296.26|293.46|0
1651791600000|2022-05-05 23:00:00|296.73|293.93|297|294.2|297.07|294.27|296.73|293.93|0
1651791610000|2022-05-05 23:00:10|296.94|294.14|297|294.2|297.13|294.33|296.94|294.14|0
1651791620000|2022-05-05 23:00:20|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1651791630000|2022-05-05 23:00:30|297.07|294.27|297|294.2|297.07|294.27|296.86|294.06|0
1651791640000|2022-05-05 23:00:40|297.13|294.33|297.27|294.47|297.4|294.6|297.13|294.33|0
1651791650000|2022-05-05 23:00:50|297.34|294.54|297.2|294.4|297.34|294.54|297.13|294.33|0
1651791660000|2022-05-05 23:01:00|297|294.2|296.86|294.06|297|294.2|296.86|294.06|0
1651791670000|2022-05-05 23:01:10|297.13|294.33|297.27|294.47|297.27|294.47|297.13|294.33|0
1651791680000|2022-05-05 23:01:20|297.13|294.33|297.13|294.33|297.13|294.33|297.07|294.27|0
1651791690000|2022-05-05 23:01:30|297|294.2|297|294.2|297|294.2|297|294.2|0
1651791700000|2022-05-05 23:01:40|296.86|294.06|296.86|294.06|296.93|294.13|296.86|294.06|0
1651791710000|2022-05-05 23:01:50|296.59|293.79|296.59|293.79|296.59|293.79|296.46|293.66|0
1651791720000|2022-05-05 23:02:00|296.46|293.66|296.46|293.66|296.59|293.79|296.46|293.66|0
1651791730000|2022-05-05 23:02:10|296.32|293.52|296.19|293.39|296.32|293.52|296.19|293.39|0
1651791740000|2022-05-05 23:02:20|296.13|293.33|296.19|293.39|296.19|293.39|296.13|293.33|0
1651791750000|2022-05-05 23:02:30|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1651791760000|2022-05-05 23:02:40|296.39|293.59|296.32|293.52|296.39|293.59|296.32|293.52|0
1651791770000|2022-05-05 23:02:50|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1651791780000|2022-05-05 23:03:00|296.06|293.26|296.19|293.39|296.19|293.39|296.06|293.26|0
1651791790000|2022-05-05 23:03:10|296.32|293.52|296.46|293.66|296.53|293.73|296.32|293.52|0
1651791800000|2022-05-05 23:03:20|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1651791810000|2022-05-05 23:03:30|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1651791820000|2022-05-05 23:03:40|296.19|293.39|296.39|293.59|296.46|293.66|296.19|293.39|0
1651791830000|2022-05-05 23:03:50|296.46|293.66|296.46|293.66|296.59|293.79|296.46|293.66|0
1651791840000|2022-05-05 23:04:00|296.66|293.86|296.66|293.86|296.86|294.06|296.66|293.86|0
1651791850000|2022-05-05 23:04:10|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1651791860000|2022-05-05 23:04:20|296.32|293.52|296.46|293.66|296.46|293.66|296.32|293.52|0
1651791870000|2022-05-05 23:04:30|296.32|293.52|296.19|293.39|296.32|293.52|296.19|293.39|0
1651791880000|2022-05-05 23:04:40|296.12|293.32|296.05|293.25|296.12|293.32|296.05|293.25|0
1651791890000|2022-05-05 23:04:50|296.12|293.32|296.12|293.32|296.12|293.32|296.12|293.32|0
1651791900000|2022-05-05 23:05:00|296.05|293.25|296.05|293.25|296.05|293.25|296.05|293.25|0
1651791910000|2022-05-05 23:05:10|295.99|293.19|296.05|293.25|296.05|293.25|295.99|293.19|0
1651791920000|2022-05-05 23:05:20|296.19|293.39|296.05|293.25|296.19|293.39|296.05|293.25|0
1651791930000|2022-05-05 23:05:30|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1651791940000|2022-05-05 23:05:40|296.12|293.32|296.12|293.32|296.12|293.32|296.12|293.32|0
1651791950000|2022-05-05 23:05:50|296.05|293.25|296.12|293.32|296.19|293.39|296.05|293.25|0
1651791960000|2022-05-05 23:06:00|296.19|293.39|295.92|293.12|296.32|293.52|295.92|293.12|0
1651791970000|2022-05-05 23:06:10|296.05|293.25|296.05|293.25|296.05|293.25|296.05|293.25|0
1651791980000|2022-05-05 23:06:20|295.99|293.19|295.85|293.05|295.99|293.19|295.85|293.05|0
1651791990000|2022-05-05 23:06:30|295.78|292.98|295.92|293.12|295.92|293.12|295.78|292.98|0
1651792020000|2022-05-05 23:07:00|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1651792030000|2022-05-05 23:07:10|296.53|293.73|296.32|293.52|296.53|293.73|296.32|293.52|0
1651792050000|2022-05-05 23:07:30|296.39|293.59|296.32|293.52|296.39|293.59|296.32|293.52|0
1651792070000|2022-05-05 23:07:50|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1651792080000|2022-05-05 23:08:00|296.05|293.25|296.05|293.25|296.05|293.25|296.05|293.25|0
1651792090000|2022-05-05 23:08:10|295.92|293.12|295.92|293.12|295.92|293.12|295.92|293.12|0
1651792100000|2022-05-05 23:08:20|295.85|293.05|295.92|293.12|295.92|293.12|295.85|293.05|0
1651792110000|2022-05-05 23:08:30|296.05|293.25|296.19|293.39|296.19|293.39|296.05|293.25|0
1651792120000|2022-05-05 23:08:40|295.92|293.12|295.78|292.98|295.92|293.12|295.78|292.98|0
1651792130000|2022-05-05 23:08:50|295.92|293.12|295.92|293.12|295.99|293.19|295.92|293.12|0
1651792140000|2022-05-05 23:09:00|295.99|293.19|296.05|293.25|296.05|293.25|295.99|293.19|0
1651792160000|2022-05-05 23:09:20|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1651792170000|2022-05-05 23:09:30|296.05|293.25|296.05|293.25|296.05|293.25|296.05|293.25|0
1651792180000|2022-05-05 23:09:40|296.12|293.32|296.12|293.32|296.12|293.32|296.12|293.32|0
1651792190000|2022-05-05 23:09:50|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1651792200000|2022-05-05 23:10:00|296.19|293.39|296.05|293.25|296.19|293.39|296.05|293.25|0
1651792210000|2022-05-05 23:10:10|295.92|293.12|296.19|293.39|296.19|293.39|295.92|293.12|0
1651792220000|2022-05-05 23:10:20|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1651792230000|2022-05-05 23:10:30|296.32|293.52|296.45|293.65|296.52|293.72|296.32|293.52|0
1651792240000|2022-05-05 23:10:40|296.59|293.79|296.72|293.92|296.72|293.92|296.59|293.79|0
1651792250000|2022-05-05 23:10:50|296.79|293.99|296.86|294.06|296.99|294.19|296.79|293.99|0
1651792260000|2022-05-05 23:11:00|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1651792270000|2022-05-05 23:11:10|296.72|293.92|296.79|293.99|296.86|294.06|296.72|293.92|0
1651792280000|2022-05-05 23:11:20|296.86|294.06|296.79|293.99|296.86|294.06|296.79|293.99|0
1651792290000|2022-05-05 23:11:30|296.72|293.92|296.72|293.92|296.72|293.92|296.72|293.92|0
1651792300000|2022-05-05 23:11:40|296.66|293.86|296.86|294.06|296.99|294.19|296.66|293.86|0
1651792310000|2022-05-05 23:11:50|296.99|294.19|297.13|294.33|297.13|294.33|296.99|294.19|0
1651792320000|2022-05-05 23:12:00|297.06|294.26|297.06|294.26|297.06|294.26|297.06|294.26|0
1651792330000|2022-05-05 23:12:10|296.99|294.19|296.72|293.92|296.99|294.19|296.72|293.92|0
1651792340000|2022-05-05 23:12:20|296.86|294.06|296.72|293.92|296.86|294.06|296.72|293.92|0
1651792370000|2022-05-05 23:12:50|296.79|293.99|296.79|293.99|296.79|293.99|296.79|293.99|0
1651792380000|2022-05-05 23:13:00|296.72|293.92|296.72|293.92|296.72|293.92|296.72|293.92|0
1651792390000|2022-05-05 23:13:10|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1651792400000|2022-05-05 23:13:20|297.06|294.26|296.99|294.19|297.06|294.26|296.99|294.19|0
1651792410000|2022-05-05 23:13:30|297.06|294.26|296.86|294.06|297.06|294.26|296.86|294.06|0
1651792420000|2022-05-05 23:13:40|296.79|293.99|296.99|294.19|296.99|294.19|296.79|293.99|0
1651792440000|2022-05-05 23:14:00|297.2|294.4|297.13|294.33|297.2|294.4|297.13|294.33|0
1651792450000|2022-05-05 23:14:10|297.26|294.46|297.26|294.46|297.26|294.46|297.26|294.46|0
1651792460000|2022-05-05 23:14:20|297.2|294.4|297.2|294.4|297.2|294.4|297.2|294.4|0
1651792470000|2022-05-05 23:14:30|297.26|294.46|297.13|294.33|297.26|294.46|297.13|294.33|0
1651792480000|2022-05-05 23:14:40|297.06|294.26|296.86|294.06|297.06|294.26|296.86|294.06|0
1651792500000|2022-05-05 23:15:00|296.72|293.92|296.59|293.79|296.86|294.06|296.59|293.79|0
1651792510000|2022-05-05 23:15:10|296.72|293.92|296.79|293.99|296.79|293.99|296.72|293.92|0
1651792520000|2022-05-05 23:15:20|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1651792530000|2022-05-05 23:15:30|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1651792540000|2022-05-05 23:15:40|297.12|294.32|296.99|294.19|297.12|294.32|296.99|294.19|0
1651792550000|2022-05-05 23:15:50|296.93|294.13|296.99|294.19|296.99|294.19|296.93|294.13|0
1651792570000|2022-05-05 23:16:10|296.72|293.92|296.79|293.99|296.79|293.99|296.72|293.92|0
1651792580000|2022-05-05 23:16:20|296.59|293.79|296.72|293.92|296.72|293.92|296.59|293.79|0
1651792590000|2022-05-05 23:16:30|296.99|294.19|297.12|294.32|297.12|294.32|296.99|294.19|0
1651792600000|2022-05-05 23:16:40|297.19|294.39|297.06|294.26|297.19|294.39|297.06|294.26|0
1651792610000|2022-05-05 23:16:50|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1651792620000|2022-05-05 23:17:00|297.06|294.26|297.12|294.32|297.12|294.32|297.06|294.26|0
1651792630000|2022-05-05 23:17:10|297.06|294.26|297.12|294.32|297.12|294.32|297.06|294.26|0
1651792640000|2022-05-05 23:17:20|297.26|294.46|297.26|294.46|297.26|294.46|297.26|294.46|0
1651792660000|2022-05-05 23:17:40|297.19|294.39|297.19|294.39|297.19|294.39|297.12|294.32|0
1651792670000|2022-05-05 23:17:50|297.26|294.46|297.19|294.39|297.26|294.46|297.19|294.39|0
1651792680000|2022-05-05 23:18:00|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1651792700000|2022-05-05 23:18:20|296.85|294.05|296.99|294.19|296.99|294.19|296.85|294.05|0
1651792710000|2022-05-05 23:18:30|296.92|294.12|296.92|294.12|296.92|294.12|296.92|294.12|0
1651792720000|2022-05-05 23:18:40|296.85|294.05|297.12|294.32|297.12|294.32|296.85|294.05|0
1651792730000|2022-05-05 23:18:50|297.33|294.53|297.66|294.86|297.66|294.86|297.33|294.53|0
1651792740000|2022-05-05 23:19:00|297.53|294.73|297.6|294.8|297.6|294.8|297.53|294.73|0
1651792750000|2022-05-05 23:19:10|297.53|294.73|297.66|294.86|297.66|294.86|297.53|294.73|0
1651792760000|2022-05-05 23:19:20|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1651792770000|2022-05-05 23:19:30|297.53|294.73|297.46|294.66|297.53|294.73|297.39|294.59|0
1651792780000|2022-05-05 23:19:40|297.6|294.8|297.6|294.8|297.6|294.8|297.53|294.73|0
1651792790000|2022-05-05 23:19:50|297.66|294.86|297.8|295|297.8|295|297.66|294.86|0
1651792800000|2022-05-05 23:20:00|297.73|294.93|297.39|294.59|297.8|295|297.39|294.59|0
1651792810000|2022-05-05 23:20:10|297.12|294.32|297.39|294.59|297.39|294.59|297.12|294.32|0
1651792830000|2022-05-05 23:20:30|297.26|294.46|297.26|294.46|297.26|294.46|297.26|294.46|0
1651792840000|2022-05-05 23:20:40|297.33|294.53|297.39|294.59|297.53|294.73|297.33|294.53|0
1651792850000|2022-05-05 23:20:50|297.26|294.46|297.33|294.53|297.33|294.53|297.26|294.46|0
1651792860000|2022-05-05 23:21:00|297.46|294.66|297.53|294.73|297.53|294.73|297.46|294.66|0
1651792870000|2022-05-05 23:21:10|297.39|294.59|297.53|294.73|297.53|294.73|297.39|294.59|0
1651792880000|2022-05-05 23:21:20|297.46|294.66|297.66|294.86|297.66|294.86|297.46|294.66|0
1651792890000|2022-05-05 23:21:30|297.53|294.73|297.39|294.59|297.53|294.73|297.39|294.59|0
1651792900000|2022-05-05 23:21:40|297.53|294.73|297.66|294.86|297.66|294.86|297.39|294.59|0
1651792920000|2022-05-05 23:22:00|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1651792930000|2022-05-05 23:22:10|297.66|294.86|297.66|294.86|297.66|294.86|297.66|294.86|0
1651792950000|2022-05-05 23:22:30|297.8|295|297.8|295|297.8|295|297.73|294.93|0
1651792980000|2022-05-05 23:23:00|297.66|294.86|297.8|295|297.8|295|297.66|294.86|0
1651792990000|2022-05-05 23:23:10|297.93|295.13|297.8|295|297.93|295.13|297.8|295|0
1651793000000|2022-05-05 23:23:20|297.87|295.07|297.93|295.13|297.93|295.13|297.87|295.07|0
1651793020000|2022-05-05 23:23:40|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1651793030000|2022-05-05 23:23:50|297.66|294.86|297.66|294.86|297.66|294.86|297.66|294.86|0
1651793040000|2022-05-05 23:24:00|297.86|295.06|297.66|294.86|297.86|295.06|297.66|294.86|0
1651793060000|2022-05-05 23:24:20|297.79|294.99|297.25|294.45|297.79|294.99|297.25|294.45|0
1651793070000|2022-05-05 23:24:30|296.98|294.18|297.12|294.32|297.12|294.32|296.98|294.18|0
1651793080000|2022-05-05 23:24:40|297.25|294.45|297.39|294.59|297.39|294.59|297.25|294.45|0
1651793100000|2022-05-05 23:25:00|297.25|294.45|297.25|294.45|297.25|294.45|297.25|294.45|0
1651793110000|2022-05-05 23:25:10|297.32|294.52|297.66|294.86|297.66|294.86|297.32|294.52|0
1651793120000|2022-05-05 23:25:20|297.79|294.99|297.52|294.72|297.79|294.99|297.52|294.72|0
1651793140000|2022-05-05 23:25:40|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651793160000|2022-05-05 23:26:00|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1651793170000|2022-05-05 23:26:10|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1651793180000|2022-05-05 23:26:20|297.05|294.25|297.05|294.25|297.12|294.32|296.98|294.18|0
1651793190000|2022-05-05 23:26:30|297.12|294.32|297.19|294.39|297.25|294.45|297.12|294.32|0
1651793210000|2022-05-05 23:26:50|296.98|294.18|297.05|294.25|297.12|294.32|296.98|294.18|0
1651793220000|2022-05-05 23:27:00|297.12|294.32|297.25|294.45|297.25|294.45|296.98|294.18|0
1651793230000|2022-05-05 23:27:10|297.46|294.66|297.19|294.39|297.46|294.66|297.19|294.39|0
1651793240000|2022-05-05 23:27:20|297.25|294.45|297.25|294.45|297.25|294.45|297.25|294.45|0
1651793250000|2022-05-05 23:27:30|297.32|294.52|297.39|294.59|297.39|294.59|297.32|294.52|0
1651793260000|2022-05-05 23:27:40|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651793270000|2022-05-05 23:27:50|297.52|294.72|297.39|294.59|297.52|294.72|297.39|294.59|0
1651793280000|2022-05-05 23:28:00|297.25|294.45|297.12|294.32|297.25|294.45|297.12|294.32|0
1651793290000|2022-05-05 23:28:10|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1651793300000|2022-05-05 23:28:20|296.85|294.05|296.98|294.18|296.98|294.18|296.58|293.78|0
1651793310000|2022-05-05 23:28:30|296.92|294.12|296.98|294.18|296.98|294.18|296.92|294.12|0
1651793320000|2022-05-05 23:28:40|296.85|294.05|296.92|294.12|296.98|294.18|296.85|294.05|0
1651793330000|2022-05-05 23:28:50|296.98|294.18|296.85|294.05|296.98|294.18|296.78|293.98|0
1651793340000|2022-05-05 23:29:00|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1651793350000|2022-05-05 23:29:10|296.78|293.98|296.58|293.78|296.78|293.98|296.58|293.78|0
1651793360000|2022-05-05 23:29:20|296.44|293.64|296.44|293.64|296.51|293.71|296.44|293.64|0
1651793370000|2022-05-05 23:29:30|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1651793380000|2022-05-05 23:29:40|296.44|293.64|296.44|293.64|296.51|293.71|296.44|293.64|0
1651793390000|2022-05-05 23:29:50|296.31|293.51|296.17|293.37|296.31|293.51|296.17|293.37|0
1651793400000|2022-05-05 23:30:00|296.11|293.31|295.77|292.97|296.11|293.31|295.77|292.97|0
1651793410000|2022-05-05 23:30:10|295.9|293.1|295.9|293.1|295.97|293.17|295.9|293.1|0
1651793420000|2022-05-05 23:30:20|295.97|293.17|295.9|293.1|295.97|293.17|295.9|293.1|0
1651793430000|2022-05-05 23:30:30|295.84|293.04|295.77|292.97|295.84|293.04|295.77|292.97|0
1651793440000|2022-05-05 23:30:40|295.63|292.83|295.37|292.57|295.63|292.83|295.37|292.57|0
1651793450000|2022-05-05 23:30:50|295.23|292.43|295.1|292.3|295.23|292.43|295.1|292.3|0
1651793460000|2022-05-05 23:31:00|295.44|292.64|295.1|292.3|295.44|292.64|295.1|292.3|0
1651793470000|2022-05-05 23:31:10|295.17|292.37|295.17|292.37|295.17|292.37|294.96|292.16|0
1651793480000|2022-05-05 23:31:20|295.1|292.3|295.23|292.43|295.23|292.43|294.96|292.16|0
1651793490000|2022-05-05 23:31:30|295.1|292.3|294.9|292.1|295.1|292.3|294.9|292.1|0
1651793500000|2022-05-05 23:31:40|294.96|292.16|295.1|292.3|295.1|292.3|294.96|292.16|0
1651793510000|2022-05-05 23:31:50|295.03|292.23|295.1|292.3|295.1|292.3|295.03|292.23|0
1651793520000|2022-05-05 23:32:00|294.96|292.16|294.69|291.89|295.03|292.23|294.69|291.89|0
1651793530000|2022-05-05 23:32:10|294.76|291.96|294.76|291.96|294.76|291.96|294.76|291.96|0
1651793540000|2022-05-05 23:32:20|294.96|292.16|295.03|292.23|295.03|292.23|294.96|292.16|0
1651793550000|2022-05-05 23:32:30|294.96|292.16|295.03|292.23|295.03|292.23|294.96|292.16|0
1651793560000|2022-05-05 23:32:40|295.1|292.3|295.17|292.37|295.23|292.43|295.1|292.3|0
1651793570000|2022-05-05 23:32:50|295.23|292.43|295.23|292.43|295.23|292.43|295.23|292.43|0
1651793580000|2022-05-05 23:33:00|295.17|292.37|294.83|292.03|295.17|292.37|294.83|292.03|0
1651793590000|2022-05-05 23:33:10|294.96|292.16|295.03|292.23|295.03|292.23|294.96|292.16|0
1651793600000|2022-05-05 23:33:20|295.1|292.3|295.23|292.43|295.23|292.43|295.1|292.3|0
1651793610000|2022-05-05 23:33:30|295.36|292.56|295.23|292.43|295.36|292.56|295.23|292.43|0
1651793620000|2022-05-05 23:33:40|295.1|292.3|295.23|292.43|295.3|292.5|295.1|292.3|0
1651793630000|2022-05-05 23:33:50|295.17|292.37|295.23|292.43|295.23|292.43|295.17|292.37|0
1651793640000|2022-05-05 23:34:00|295.17|292.37|295.03|292.23|295.17|292.37|295.03|292.23|0
1651793650000|2022-05-05 23:34:10|294.96|292.16|294.9|292.1|294.96|292.16|294.83|292.03|0
1651793660000|2022-05-05 23:34:20|294.83|292.03|294.96|292.16|294.96|292.16|294.83|292.03|0
1651793680000|2022-05-05 23:34:40|294.83|292.03|294.83|292.03|294.9|292.1|294.83|292.03|0
1651793700000|2022-05-05 23:35:00|294.69|291.89|294.96|292.16|294.96|292.16|294.69|291.89|0
1651793710000|2022-05-05 23:35:10|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1651793720000|2022-05-05 23:35:20|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1651793730000|2022-05-05 23:35:30|295.43|292.63|295.36|292.56|295.43|292.63|295.36|292.56|0
1651793740000|2022-05-05 23:35:40|295.3|292.5|295.36|292.56|295.36|292.56|295.3|292.5|0
1651793750000|2022-05-05 23:35:50|295.23|292.43|295.23|292.43|295.23|292.43|295.23|292.43|0
1651793760000|2022-05-05 23:36:00|295.5|292.7|295.63|292.83|295.63|292.83|295.5|292.7|0
1651793780000|2022-05-05 23:36:20|295.7|292.9|295.77|292.97|295.77|292.97|295.7|292.9|0
1651793790000|2022-05-05 23:36:30|295.84|293.04|295.84|293.04|295.84|293.04|295.77|292.97|0
1651793800000|2022-05-05 23:36:40|295.77|292.97|295.77|292.97|295.77|292.97|295.77|292.97|0
1651793810000|2022-05-05 23:36:50|295.84|293.04|295.9|293.1|295.9|293.1|295.84|293.04|0
1651793820000|2022-05-05 23:37:00|295.77|292.97|295.7|292.9|295.77|292.97|295.7|292.9|0
1651793830000|2022-05-05 23:37:10|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1651793840000|2022-05-05 23:37:20|295.43|292.63|295.5|292.7|295.5|292.7|295.36|292.56|0
1651793850000|2022-05-05 23:37:30|295.63|292.83|295.77|292.97|295.77|292.97|295.63|292.83|0
1651793860000|2022-05-05 23:37:40|295.63|292.83|295.63|292.83|295.63|292.83|295.57|292.77|0
1651793870000|2022-05-05 23:37:50|295.57|292.77|295.43|292.63|295.57|292.77|295.43|292.63|0
1651793880000|2022-05-05 23:38:00|295.5|292.7|295.36|292.56|295.5|292.7|295.36|292.56|0
1651793890000|2022-05-05 23:38:10|295.23|292.43|294.96|292.16|295.23|292.43|294.96|292.16|0
1651793900000|2022-05-05 23:38:20|294.89|292.09|295.03|292.23|295.09|292.29|294.89|292.09|0
1651793910000|2022-05-05 23:38:30|294.96|292.16|295.09|292.29|295.09|292.29|294.96|292.16|0
1651793920000|2022-05-05 23:38:40|295.03|292.23|294.96|292.16|295.09|292.29|294.96|292.16|0
1651793950000|2022-05-05 23:39:10|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1651793960000|2022-05-05 23:39:20|294.96|292.16|295.09|292.29|295.09|292.29|294.96|292.16|0
1651793970000|2022-05-05 23:39:30|295.16|292.36|295.23|292.43|295.23|292.43|295.16|292.36|0
1651793980000|2022-05-05 23:39:40|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1651793990000|2022-05-05 23:39:50|295.23|292.43|295.23|292.43|295.23|292.43|295.23|292.43|0
1651794000000|2022-05-05 23:40:00|295.36|292.56|295.63|292.83|295.63|292.83|295.36|292.56|0
1651794010000|2022-05-05 23:40:10|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1651794020000|2022-05-05 23:40:20|295.56|292.76|295.63|292.83|295.63|292.83|295.56|292.76|0
1651794030000|2022-05-05 23:40:30|295.49|292.69|295.36|292.56|295.49|292.69|295.36|292.56|0
1651794040000|2022-05-05 23:40:40|295.43|292.63|295.36|292.56|295.43|292.63|295.36|292.56|0
1651794050000|2022-05-05 23:40:50|295.23|292.43|295.09|292.29|295.23|292.43|295.09|292.29|0
1651794060000|2022-05-05 23:41:00|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1651794070000|2022-05-05 23:41:10|295.09|292.29|294.96|292.16|295.09|292.29|294.82|292.02|0
1651794080000|2022-05-05 23:41:20|295.09|292.29|295.09|292.29|295.09|292.29|294.96|292.16|0
1651794100000|2022-05-05 23:41:40|294.96|292.16|294.82|292.02|294.96|292.16|294.82|292.02|0
1651794110000|2022-05-05 23:41:50|294.76|291.96|294.76|291.96|294.76|291.96|294.76|291.96|0
1651794120000|2022-05-05 23:42:00|294.82|292.02|294.96|292.16|295.03|292.23|294.82|292.02|0
1651794130000|2022-05-05 23:42:10|295.09|292.29|294.96|292.16|295.09|292.29|294.96|292.16|0
1651794140000|2022-05-05 23:42:20|294.89|292.09|294.82|292.02|294.89|292.09|294.82|292.02|0
1651794150000|2022-05-05 23:42:30|294.76|291.96|294.96|292.16|294.96|292.16|294.76|291.96|0
1651794170000|2022-05-05 23:42:50|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1651794180000|2022-05-05 23:43:00|295.22|292.42|295.29|292.49|295.29|292.49|295.22|292.42|0
1651794190000|2022-05-05 23:43:10|295.22|292.42|295.22|292.42|295.22|292.42|295.09|292.29|0
1651794200000|2022-05-05 23:43:20|295.36|292.56|295.36|292.56|295.43|292.63|295.36|292.56|0
1651794220000|2022-05-05 23:43:40|295.22|292.42|295.36|292.56|295.36|292.56|295.22|292.42|0
1651794230000|2022-05-05 23:43:50|295.49|292.69|295.36|292.56|295.49|292.69|295.22|292.42|0
1651794240000|2022-05-05 23:44:00|295.43|292.63|295.22|292.42|295.43|292.63|295.22|292.42|0
1651794250000|2022-05-05 23:44:10|295.36|292.56|295.29|292.49|295.36|292.56|295.22|292.42|0
1651794260000|2022-05-05 23:44:20|295.36|292.56|295.22|292.42|295.36|292.56|295.22|292.42|0
1651794270000|2022-05-05 23:44:30|295.16|292.36|295.22|292.42|295.22|292.42|295.16|292.36|0
1651794280000|2022-05-05 23:44:40|295.36|292.56|295.49|292.69|295.49|292.69|295.36|292.56|0
1651794290000|2022-05-05 23:44:50|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1651794300000|2022-05-05 23:45:00|295.49|292.69|295.16|292.36|295.49|292.69|295.16|292.36|0
1651794310000|2022-05-05 23:45:10|295.22|292.42|295.36|292.56|295.36|292.56|295.22|292.42|0
1651794320000|2022-05-05 23:45:20|295.49|292.69|295.76|292.96|295.76|292.96|295.49|292.69|0
1651794330000|2022-05-05 23:45:30|295.89|293.09|296.43|293.63|296.43|293.63|295.89|293.09|0
1651794340000|2022-05-05 23:45:40|296.37|293.57|296.57|293.77|296.57|293.77|296.3|293.5|0
1651794350000|2022-05-05 23:45:50|296.64|293.84|296.43|293.63|296.64|293.84|296.43|293.63|0
1651794360000|2022-05-05 23:46:00|296.57|293.77|296.7|293.9|296.7|293.9|296.57|293.77|0
1651794370000|2022-05-05 23:46:10|296.84|294.04|296.3|293.5|296.84|294.04|296.3|293.5|0
1651794380000|2022-05-05 23:46:20|296.37|293.57|296.16|293.36|296.37|293.57|296.16|293.36|0
1651794390000|2022-05-05 23:46:30|296.3|293.5|296.5|293.7|296.5|293.7|296.23|293.43|0
1651794400000|2022-05-05 23:46:40|296.43|293.63|296.23|293.43|296.43|293.63|296.16|293.36|0
1651794410000|2022-05-05 23:46:50|296.3|293.5|296.43|293.63|296.43|293.63|296.3|293.5|0
1651794420000|2022-05-05 23:47:00|296.7|293.9|296.3|293.5|296.7|293.9|296.3|293.5|0
1651794430000|2022-05-05 23:47:10|296.37|293.57|296.3|293.5|296.43|293.63|296.3|293.5|0
1651794440000|2022-05-05 23:47:20|296.16|293.36|296.03|293.23|296.16|293.36|296.03|293.23|0
1651794450000|2022-05-05 23:47:30|295.89|293.09|295.76|292.96|296.03|293.23|295.76|292.96|0
1651794460000|2022-05-05 23:47:40|295.62|292.82|295.49|292.69|295.62|292.82|295.36|292.56|0
1651794470000|2022-05-05 23:47:50|295.69|292.89|295.83|293.03|295.83|293.03|295.62|292.82|0
1651794480000|2022-05-05 23:48:00|295.49|292.69|295.56|292.76|295.56|292.76|295.36|292.56|0
1651794490000|2022-05-05 23:48:10|295.09|292.29|295.36|292.56|295.49|292.69|295.09|292.29|0
1651794500000|2022-05-05 23:48:20|295.29|292.49|295.36|292.56|295.36|292.56|295.29|292.49|0
1651794510000|2022-05-05 23:48:30|295.29|292.49|295.43|292.63|295.43|292.63|295.29|292.49|0
1651794520000|2022-05-05 23:48:40|295.49|292.69|295.42|292.62|295.49|292.69|295.36|292.56|0
1651794530000|2022-05-05 23:48:50|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1651794540000|2022-05-05 23:49:00|295.56|292.76|295.76|292.96|295.76|292.96|295.56|292.76|0
1651794550000|2022-05-05 23:49:10|295.89|293.09|295.89|293.09|295.89|293.09|295.76|292.96|0
1651794560000|2022-05-05 23:49:20|296.03|293.23|296.16|293.36|296.16|293.36|296.03|293.23|0
1651794570000|2022-05-05 23:49:30|296.3|293.5|296.3|293.5|296.3|293.5|296.16|293.36|0
1651794580000|2022-05-05 23:49:40|296.43|293.63|296.16|293.36|296.43|293.63|296.16|293.36|0
1651794590000|2022-05-05 23:49:50|296.03|293.23|296.03|293.23|296.16|293.36|296.03|293.23|0
1651794600000|2022-05-05 23:50:00|296.1|293.3|296.16|293.36|296.16|293.36|296.1|293.3|0
1651794610000|2022-05-05 23:50:10|296.1|293.3|296.23|293.43|296.23|293.43|296.1|293.3|0
1651794620000|2022-05-05 23:50:20|296.16|293.36|295.83|293.03|296.16|293.36|295.83|293.03|0
1651794630000|2022-05-05 23:50:30|295.89|293.09|295.83|293.03|296.03|293.23|295.83|293.03|0
1651794640000|2022-05-05 23:50:40|295.76|292.96|295.62|292.82|295.76|292.96|295.62|292.82|0
1651794650000|2022-05-05 23:50:50|295.49|292.69|295.35|292.55|295.62|292.82|295.35|292.55|0
1651794660000|2022-05-05 23:51:00|295.22|292.42|295.35|292.55|295.42|292.62|295.22|292.42|0
1651794670000|2022-05-05 23:51:10|295.56|292.76|295.62|292.82|295.69|292.89|295.56|292.76|0
1651794680000|2022-05-05 23:51:20|295.56|292.76|295.35|292.55|295.56|292.76|295.35|292.55|0
1651794690000|2022-05-05 23:51:30|295.08|292.28|295.08|292.28|295.08|292.28|295.08|292.28|0
1651794700000|2022-05-05 23:51:40|294.95|292.15|294.82|292.02|294.95|292.15|294.82|292.02|0
1651794710000|2022-05-05 23:51:50|294.89|292.09|294.95|292.15|294.95|292.15|294.89|292.09|0
1651794720000|2022-05-05 23:52:00|294.82|292.02|294.82|292.02|294.82|292.02|294.75|291.95|0
1651794730000|2022-05-05 23:52:10|294.95|292.15|295.08|292.28|295.08|292.28|294.95|292.15|0
1651794740000|2022-05-05 23:52:20|294.95|292.15|294.82|292.02|294.95|292.15|294.82|292.02|0
1651794750000|2022-05-05 23:52:30|294.75|291.95|294.68|291.88|294.75|291.95|294.68|291.88|0
1651794770000|2022-05-05 23:52:50|294.82|292.02|294.95|292.15|294.95|292.15|294.82|292.02|0
1651794780000|2022-05-05 23:53:00|294.82|292.02|294.68|291.88|294.82|292.02|294.68|291.88|0
1651794790000|2022-05-05 23:53:10|294.75|291.95|294.89|292.09|294.89|292.09|294.75|291.95|0
1651794800000|2022-05-05 23:53:20|294.68|291.88|294.82|292.02|294.82|292.02|294.68|291.88|0
1651794810000|2022-05-05 23:53:30|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1651794820000|2022-05-05 23:53:40|294.82|292.02|294.95|292.15|294.95|292.15|294.82|292.02|0
1651794840000|2022-05-05 23:54:00|294.81|292.01|294.68|291.88|294.81|292.01|294.68|291.88|0
1651794850000|2022-05-05 23:54:10|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1651794860000|2022-05-05 23:54:20|294.68|291.88|294.75|291.95|294.75|291.95|294.68|291.88|0
1651794870000|2022-05-05 23:54:30|294.68|291.88|294.81|292.01|294.81|292.01|294.68|291.88|0
1651794890000|2022-05-05 23:54:50|294.75|291.95|294.68|291.88|294.75|291.95|294.68|291.88|0
1651794900000|2022-05-05 23:55:00|294.75|291.95|294.68|291.88|294.75|291.95|294.68|291.88|0
1651794920000|2022-05-05 23:55:20|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1651794930000|2022-05-05 23:55:30|294.88|292.08|294.95|292.15|294.95|292.15|294.88|292.08|0
1651794940000|2022-05-05 23:55:40|294.88|292.08|294.95|292.15|294.95|292.15|294.88|292.08|0
1651794950000|2022-05-05 23:55:50|295.02|292.22|295.08|292.28|295.08|292.28|294.95|292.15|0
1651794960000|2022-05-05 23:56:00|294.81|292.01|294.68|291.88|294.81|292.01|294.68|291.88|0
1651794970000|2022-05-05 23:56:10|294.81|292.01|294.95|292.15|294.95|292.15|294.81|292.01|0
1651794980000|2022-05-05 23:56:20|294.88|292.08|294.75|291.95|294.88|292.08|294.75|291.95|0
1651794990000|2022-05-05 23:56:30|294.81|292.01|294.68|291.88|294.81|292.01|294.68|291.88|0
1651795010000|2022-05-05 23:56:50|294.81|292.01|294.68|291.88|294.81|292.01|294.68|291.88|0
1651795040000|2022-05-05 23:57:20|294.81|292.01|294.68|291.88|294.81|292.01|294.68|291.88|0
1651795050000|2022-05-05 23:57:30|294.75|291.95|294.75|291.95|294.75|291.95|294.68|291.88|0
1651795060000|2022-05-05 23:57:40|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1651795070000|2022-05-05 23:57:50|294.75|291.95|294.68|291.88|294.75|291.95|294.68|291.88|0
1651795080000|2022-05-05 23:58:00|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1651795090000|2022-05-05 23:58:10|294.01|291.21|294.28|291.48|294.28|291.48|294.01|291.21|0
1651795100000|2022-05-05 23:58:20|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1651795110000|2022-05-05 23:58:30|294.48|291.68|294.41|291.61|294.48|291.68|294.41|291.61|0
1651795120000|2022-05-05 23:58:40|294.48|291.68|294.54|291.74|294.54|291.74|294.48|291.68|0
1651795130000|2022-05-05 23:58:50|294.48|291.68|294.48|291.68|294.48|291.68|294.48|291.68|0
1651795140000|2022-05-05 23:59:00|294.41|291.61|294.14|291.34|294.41|291.61|294.14|291.34|0
1651795150000|2022-05-05 23:59:10|294.28|291.48|294.14|291.34|294.28|291.48|294.14|291.34|0
1651795160000|2022-05-05 23:59:20|294.28|291.48|294.41|291.61|294.41|291.61|294.28|291.48|0
1651795170000|2022-05-05 23:59:30|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1651795180000|2022-05-05 23:59:40|294.41|291.61|294.54|291.74|294.68|291.88|294.41|291.61|0
1651795190000|2022-05-05 23:59:50|294.68|291.88|294.54|291.74|294.68|291.88|294.41|291.61|0
1651795200000|2022-05-06 00:00:00|294.14|291.34|294.27|291.47|294.41|291.61|294.14|291.34|0
1651795210000|2022-05-06 00:00:10|294.21|291.41|293.81|291.01|294.21|291.41|293.81|291.01|0
1651795220000|2022-05-06 00:00:20|293.87|291.07|293.74|290.94|293.87|291.07|293.74|290.94|0
1651795230000|2022-05-06 00:00:30|293.87|291.07|293.74|290.94|293.87|291.07|293.74|290.94|0
1651795240000|2022-05-06 00:00:40|293.61|290.81|293.87|291.07|293.87|291.07|293.61|290.81|0
1651795250000|2022-05-06 00:00:50|294.01|291.21|293.94|291.14|294.01|291.21|293.94|291.14|0
1651795260000|2022-05-06 00:01:00|294.14|291.34|294.41|291.61|294.41|291.61|294.14|291.34|0
1651795270000|2022-05-06 00:01:10|294.48|291.68|294.34|291.54|294.48|291.68|294.34|291.54|0
1651795280000|2022-05-06 00:01:20|294.41|291.61|294.27|291.47|294.41|291.61|294.27|291.47|0
1651795290000|2022-05-06 00:01:30|294.54|291.74|294.41|291.61|294.61|291.81|294.41|291.61|0
1651795300000|2022-05-06 00:01:40|294.68|291.88|294.94|292.14|294.94|292.14|294.68|291.88|0
1651795310000|2022-05-06 00:01:50|295.08|292.28|295.35|292.55|295.35|292.55|295.08|292.28|0
1651795320000|2022-05-06 00:02:00|295.28|292.48|295.35|292.55|295.48|292.68|295.28|292.48|0
1651795330000|2022-05-06 00:02:10|295.48|292.68|295.35|292.55|295.48|292.68|295.35|292.55|0
1651795340000|2022-05-06 00:02:20|295.48|292.68|296.09|293.29|296.09|293.29|295.48|292.68|0
1651795350000|2022-05-06 00:02:30|296.29|293.49|296.42|293.62|296.42|293.62|296.22|293.42|0
1651795360000|2022-05-06 00:02:40|296.29|293.49|296.29|293.49|296.29|293.49|296.15|293.35|0
1651795370000|2022-05-06 00:02:50|296.36|293.56|296.29|293.49|296.36|293.56|296.29|293.49|0
1651795380000|2022-05-06 00:03:00|296.42|293.62|296.56|293.76|296.69|293.89|296.42|293.62|0
1651795390000|2022-05-06 00:03:10|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1651795400000|2022-05-06 00:03:20|296.9|294.1|296.69|293.89|296.9|294.1|296.69|293.89|0
1651795410000|2022-05-06 00:03:30|296.96|294.16|297.23|294.43|297.23|294.43|296.96|294.16|0
1651795420000|2022-05-06 00:03:40|297.1|294.3|296.96|294.16|297.1|294.3|296.96|294.16|0
1651795430000|2022-05-06 00:03:50|297.1|294.3|297.23|294.43|297.23|294.43|297.1|294.3|0
1651795440000|2022-05-06 00:04:00|297.1|294.3|296.83|294.03|297.1|294.3|296.83|294.03|0
1651795450000|2022-05-06 00:04:10|296.69|293.89|296.76|293.96|296.83|294.03|296.69|293.89|0
1651795460000|2022-05-06 00:04:20|296.69|293.89|296.56|293.76|296.69|293.89|296.56|293.76|0
1651795470000|2022-05-06 00:04:30|296.69|293.89|296.83|294.03|296.83|294.03|296.69|293.89|0
1651795480000|2022-05-06 00:04:40|296.69|293.89|296.69|293.89|296.69|293.89|296.69|293.89|0
1651795490000|2022-05-06 00:04:50|296.56|293.76|296.63|293.83|296.63|293.83|296.56|293.76|0
1651795500000|2022-05-06 00:05:00|296.83|294.03|298.31|295.51|298.31|295.51|296.83|294.03|0
1651795510000|2022-05-06 00:05:10|298.17|295.37|298.17|295.37|298.17|295.37|298.04|295.24|0
1651795520000|2022-05-06 00:05:20|298.24|295.44|298.17|295.37|298.24|295.44|298.04|295.24|0
1651795530000|2022-05-06 00:05:30|298.11|295.31|298.31|295.51|298.31|295.51|298.04|295.24|0
1651795540000|2022-05-06 00:05:40|298.24|295.44|298.17|295.37|298.24|295.44|298.17|295.37|0
1651795550000|2022-05-06 00:05:50|298.31|295.51|298.85|296.05|298.85|296.05|298.31|295.51|0
1651795560000|2022-05-06 00:06:00|298.51|295.71|298.85|296.05|298.85|296.05|298.51|295.71|0
1651795570000|2022-05-06 00:06:10|298.72|295.92|298.85|296.05|298.85|296.05|298.72|295.92|0
1651795580000|2022-05-06 00:06:20|298.72|295.92|298.85|296.05|298.85|296.05|298.71|295.91|0
1651795590000|2022-05-06 00:06:30|298.58|295.78|298.85|296.05|298.85|296.05|298.58|295.78|0
1651795600000|2022-05-06 00:06:40|298.99|296.19|299.26|296.46|299.26|296.46|298.99|296.19|0
1651795610000|2022-05-06 00:06:50|299.33|296.53|299.26|296.46|299.39|296.59|299.26|296.46|0
1651795620000|2022-05-06 00:07:00|299.39|296.59|299.53|296.73|299.53|296.73|299.39|296.59|0
1651795630000|2022-05-06 00:07:10|299.66|296.86|299.93|297.13|299.93|297.13|299.66|296.86|0
1651795640000|2022-05-06 00:07:20|300.21|297.41|300|297.2|300.21|297.41|300|297.2|0
1651795650000|2022-05-06 00:07:30|299.93|297.13|299.93|297.13|300.07|297.27|299.93|297.13|0
1651795660000|2022-05-06 00:07:40|300.21|297.41|300.61|297.81|300.82|298.02|300.21|297.41|0
1651795670000|2022-05-06 00:07:50|300.55|297.75|300.61|297.81|300.61|297.81|300.55|297.75|0
1651795680000|2022-05-06 00:08:00|300.75|297.95|300.48|297.68|300.75|297.95|300.48|297.68|0
1651795690000|2022-05-06 00:08:10|300.34|297.54|300.48|297.68|300.48|297.68|300.34|297.54|0
1651795700000|2022-05-06 00:08:20|300.34|297.54|300.34|297.54|300.48|297.68|300.34|297.54|0
1651795710000|2022-05-06 00:08:30|300.48|297.68|300.48|297.68|300.61|297.81|300.48|297.68|0
1651795720000|2022-05-06 00:08:40|299.93|297.13|300.07|297.27|300.07|297.27|299.93|297.13|0
1651795730000|2022-05-06 00:08:50|300|297.2|299.93|297.13|300|297.2|299.93|297.13|0
1651795740000|2022-05-06 00:09:00|300.07|297.27|299.8|297|300.07|297.27|299.8|297|0
1651795750000|2022-05-06 00:09:10|299.93|297.13|300.34|297.54|300.34|297.54|299.93|297.13|0
1651795760000|2022-05-06 00:09:20|300.48|297.68|300.34|297.54|300.48|297.68|300.34|297.54|0
1651795770000|2022-05-06 00:09:30|300.41|297.61|300.48|297.68|300.48|297.68|300.34|297.54|0
1651795780000|2022-05-06 00:09:40|300.34|297.54|299.66|296.86|300.48|297.68|299.66|296.86|0
1651795790000|2022-05-06 00:09:50|299.53|296.73|299.6|296.8|299.6|296.8|299.46|296.66|0
1651795800000|2022-05-06 00:10:00|299.66|296.86|299.8|297|299.8|297|299.53|296.73|0
1651795810000|2022-05-06 00:10:10|299.53|296.73|299.93|297.13|299.93|297.13|299.53|296.73|0
1651795820000|2022-05-06 00:10:20|299.8|297|299.73|296.93|299.8|297|299.66|296.86|0
1651795830000|2022-05-06 00:10:30|299.66|296.86|299.39|296.59|299.66|296.86|299.39|296.59|0
1651795840000|2022-05-06 00:10:40|299.53|296.73|299.8|297|299.8|297|299.53|296.73|0
1651795850000|2022-05-06 00:10:50|299.66|296.86|299.8|297|299.8|297|299.53|296.73|0
1651795860000|2022-05-06 00:11:00|299.66|296.86|299.8|297|299.8|297|299.52|296.72|0
1651795870000|2022-05-06 00:11:10|300.07|297.27|300.07|297.27|300.07|297.27|299.93|297.13|0
1651795880000|2022-05-06 00:11:20|300.2|297.4|300.2|297.4|300.27|297.47|300.2|297.4|0
1651795890000|2022-05-06 00:11:30|300.14|297.34|300.07|297.27|300.2|297.4|300.07|297.27|0
1651795900000|2022-05-06 00:11:40|299.8|297|299.66|296.86|299.8|297|299.66|296.86|0
1651795910000|2022-05-06 00:11:50|299.8|297|300|297.2|300.07|297.27|299.8|297|0
1651795920000|2022-05-06 00:12:00|299.93|297.13|299.93|297.13|300.07|297.27|299.93|297.13|0
1651795930000|2022-05-06 00:12:10|299.8|297|300.07|297.27|300.2|297.4|299.8|297|0
1651795940000|2022-05-06 00:12:20|299.93|297.13|299.93|297.13|300|297.2|299.93|297.13|0
1651795950000|2022-05-06 00:12:30|299.8|297|299.66|296.86|299.8|297|299.66|296.86|0
1651795960000|2022-05-06 00:12:40|299.93|297.13|299.87|297.07|299.93|297.13|299.87|297.07|0
1651795970000|2022-05-06 00:12:50|300.88|298.08|300.88|298.08|301.09|298.29|300.88|298.08|0
1651795980000|2022-05-06 00:13:00|301.02|298.22|301.02|298.22|301.15|298.35|300.82|298.02|0
1651795990000|2022-05-06 00:13:10|301.29|298.49|301.43|298.63|301.43|298.63|301.29|298.49|0
1651796000000|2022-05-06 00:13:20|301.15|298.35|301.15|298.35|301.15|298.35|301.15|298.35|0
1651796010000|2022-05-06 00:13:30|301.02|298.22|301.15|298.35|301.15|298.35|301.02|298.22|0
1651796020000|2022-05-06 00:13:40|301.29|298.49|301.29|298.49|301.43|298.63|301.29|298.49|0
1651796030000|2022-05-06 00:13:50|301.15|298.35|301.15|298.35|301.29|298.49|301.15|298.35|0
1651796040000|2022-05-06 00:14:00|301.29|298.49|301.43|298.63|301.43|298.63|301.29|298.49|0
1651796050000|2022-05-06 00:14:10|301.7|298.9|301.5|298.7|302.11|299.31|301.5|298.7|0
1651796060000|2022-05-06 00:14:20|301.43|298.63|302.24|299.44|302.24|299.44|301.43|298.63|0
1651796070000|2022-05-06 00:14:30|302.65|299.85|302.38|299.58|302.65|299.85|302.38|299.58|0
1651796080000|2022-05-06 00:14:40|302.65|299.85|302.65|299.85|302.65|299.85|302.52|299.72|0
1651796090000|2022-05-06 00:14:50|302.38|299.58|302.24|299.44|302.38|299.58|302.24|299.44|0
1651796100000|2022-05-06 00:15:00|302.38|299.58|302.31|299.51|302.38|299.58|302.18|299.38|0
1651796110000|2022-05-06 00:15:10|301.83|299.03|301.7|298.9|302.04|299.24|301.7|298.9|0
1651796120000|2022-05-06 00:15:20|301.56|298.76|301.02|298.22|301.56|298.76|301.02|298.22|0
1651796130000|2022-05-06 00:15:30|301.42|298.62|301.15|298.35|301.7|298.9|301.15|298.35|0
1651796140000|2022-05-06 00:15:40|301.22|298.42|301.29|298.49|301.29|298.49|301.15|298.35|0
1651796150000|2022-05-06 00:15:50|301.42|298.62|301.15|298.35|301.42|298.62|301.15|298.35|0
1651796160000|2022-05-06 00:16:00|301.29|298.49|301.02|298.22|301.29|298.49|301.02|298.22|0
1651796170000|2022-05-06 00:16:10|300.88|298.08|300.88|298.08|300.88|298.08|300.88|298.08|0
1651796180000|2022-05-06 00:16:20|300.95|298.15|301.15|298.35|301.15|298.35|300.88|298.08|0
1651796190000|2022-05-06 00:16:30|301.29|298.49|301.15|298.35|301.29|298.49|301.02|298.22|0
1651796200000|2022-05-06 00:16:40|301.02|298.22|300.88|298.08|301.02|298.22|300.88|298.08|0
1651796210000|2022-05-06 00:16:50|300.74|297.94|300.88|298.08|300.88|298.08|300.74|297.94|0
1651796220000|2022-05-06 00:17:00|300.74|297.94|300.34|297.54|300.74|297.94|300.34|297.54|0
1651796230000|2022-05-06 00:17:10|300.47|297.67|300.34|297.54|300.47|297.67|300.34|297.54|0
1651796240000|2022-05-06 00:17:20|300.2|297.4|300.06|297.26|300.2|297.4|300.06|297.26|0
1651796250000|2022-05-06 00:17:30|300.47|297.67|300.34|297.54|300.47|297.67|300.34|297.54|0
1651796260000|2022-05-06 00:17:40|300.06|297.26|300.06|297.26|300.06|297.26|300.06|297.26|0
1651796270000|2022-05-06 00:17:50|300.2|297.4|299.46|296.66|300.2|297.4|299.46|296.66|0
1651796280000|2022-05-06 00:18:00|299.52|296.72|299.79|296.99|299.79|296.99|299.52|296.72|0
1651796290000|2022-05-06 00:18:10|299.93|297.13|300.06|297.26|300.06|297.26|299.93|297.13|0
1651796300000|2022-05-06 00:18:20|299.93|297.13|299.79|296.99|299.93|297.13|299.79|296.99|0
1651796310000|2022-05-06 00:18:30|299.93|297.13|299.79|296.99|299.93|297.13|299.79|296.99|0
1651796320000|2022-05-06 00:18:40|299.66|296.86|299.66|296.86|299.66|296.86|299.52|296.72|0
1651796330000|2022-05-06 00:18:50|299.79|296.99|299.86|297.06|299.86|297.06|299.73|296.93|0
1651796340000|2022-05-06 00:19:00|299.79|296.99|298.3|295.5|299.79|296.99|298.3|295.5|0
1651796350000|2022-05-06 00:19:10|298.17|295.37|297.97|295.17|298.17|295.37|297.97|295.17|0
1651796360000|2022-05-06 00:19:20|297.76|294.96|297.9|295.1|297.9|295.1|297.76|294.96|0
1651796370000|2022-05-06 00:19:30|298.03|295.23|298.3|295.5|298.3|295.5|298.03|295.23|0
1651796380000|2022-05-06 00:19:40|298.44|295.64|298.3|295.5|298.57|295.77|298.3|295.5|0
1651796390000|2022-05-06 00:19:50|298.24|295.44|298.17|295.37|298.24|295.44|298.1|295.3|0
1651796400000|2022-05-06 00:20:00|298.03|295.23|298.17|295.37|298.3|295.5|298.03|295.23|0
1651796410000|2022-05-06 00:20:10|298.03|295.23|298.3|295.5|298.3|295.5|298.03|295.23|0
1651796420000|2022-05-06 00:20:20|298.37|295.57|298.37|295.57|298.37|295.57|298.37|295.57|0
1651796430000|2022-05-06 00:20:30|298.03|295.23|298.03|295.23|298.17|295.37|298.03|295.23|0
1651796440000|2022-05-06 00:20:40|298.17|295.37|298.24|295.44|298.24|295.44|298.17|295.37|0
1651796450000|2022-05-06 00:20:50|298.17|295.37|298.16|295.36|298.17|295.37|298.16|295.36|0
1651796460000|2022-05-06 00:21:00|298.24|295.44|297.76|294.96|298.24|295.44|297.76|294.96|0
1651796470000|2022-05-06 00:21:10|297.83|295.03|297.76|294.96|297.89|295.09|297.76|294.96|0
1651796480000|2022-05-06 00:21:20|297.89|295.09|298.03|295.23|298.03|295.23|297.89|295.09|0
1651796490000|2022-05-06 00:21:30|297.76|294.96|297.62|294.82|297.76|294.96|297.62|294.82|0
1651796500000|2022-05-06 00:21:40|297.76|294.96|297.89|295.09|297.89|295.09|297.62|294.82|0
1651796510000|2022-05-06 00:21:50|297.96|295.16|297.89|295.09|298.03|295.23|297.89|295.09|0
1651796520000|2022-05-06 00:22:00|297.69|294.89|297.62|294.82|297.69|294.89|297.62|294.82|0
1651796530000|2022-05-06 00:22:10|297.76|294.96|297.89|295.09|297.89|295.09|297.69|294.89|0
1651796540000|2022-05-06 00:22:20|297.76|294.96|297.76|294.96|297.76|294.96|297.62|294.82|0
1651796550000|2022-05-06 00:22:30|297.62|294.82|297.69|294.89|297.76|294.96|297.62|294.82|0
1651796560000|2022-05-06 00:22:40|297.56|294.76|297.49|294.69|297.56|294.76|297.49|294.69|0
1651796570000|2022-05-06 00:22:50|297.22|294.42|297.22|294.42|297.22|294.42|297.08|294.28|0
1651796580000|2022-05-06 00:23:00|297.15|294.35|297.29|294.49|297.29|294.49|297.08|294.28|0
1651796590000|2022-05-06 00:23:10|297.22|294.42|297.22|294.42|297.35|294.55|297.08|294.28|0
1651796600000|2022-05-06 00:23:20|297.08|294.28|297.22|294.42|297.22|294.42|297.08|294.28|0
1651796610000|2022-05-06 00:23:30|297.35|294.55|297.22|294.42|297.49|294.69|297.22|294.42|0
1651796620000|2022-05-06 00:23:40|297.29|294.49|297.35|294.55|297.42|294.62|297.29|294.49|0
1651796630000|2022-05-06 00:23:50|297.22|294.42|297.35|294.55|297.35|294.55|297.22|294.42|0
1651796640000|2022-05-06 00:24:00|297.42|294.62|297.49|294.69|297.49|294.69|297.42|294.62|0
1651796650000|2022-05-06 00:24:10|297.62|294.82|297.62|294.82|297.62|294.82|297.62|294.82|0
1651796660000|2022-05-06 00:24:20|297.49|294.69|297.35|294.55|297.49|294.69|297.35|294.55|0
1651796670000|2022-05-06 00:24:30|297.49|294.69|297.76|294.96|297.83|295.03|297.49|294.69|0
1651796680000|2022-05-06 00:24:40|297.89|295.09|297.96|295.16|297.96|295.16|297.89|295.09|0
1651796690000|2022-05-06 00:24:50|298.03|295.23|298.16|295.36|298.16|295.36|298.03|295.23|0
1651796700000|2022-05-06 00:25:00|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1651796710000|2022-05-06 00:25:10|298.37|295.57|298.3|295.5|298.43|295.63|298.3|295.5|0
1651796720000|2022-05-06 00:25:20|298.16|295.36|298.1|295.3|298.16|295.36|298.1|295.3|0
1651796730000|2022-05-06 00:25:30|298.16|295.36|298.03|295.23|298.16|295.36|298.03|295.23|0
1651796740000|2022-05-06 00:25:40|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1651796750000|2022-05-06 00:25:50|297.89|295.09|297.89|295.09|297.89|295.09|297.83|295.03|0
1651796760000|2022-05-06 00:26:00|298.03|295.23|298.43|295.63|298.43|295.63|298.03|295.23|0
1651796770000|2022-05-06 00:26:10|298.3|295.5|298.3|295.5|298.3|295.5|298.16|295.36|0
1651796780000|2022-05-06 00:26:20|298.37|295.57|298.3|295.5|298.37|295.57|298.3|295.5|0
1651796790000|2022-05-06 00:26:30|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1651796800000|2022-05-06 00:26:40|298.3|295.5|298.16|295.36|298.3|295.5|298.16|295.36|0
1651796810000|2022-05-06 00:26:50|298.3|295.5|298.3|295.5|298.3|295.5|298.16|295.36|0
1651796820000|2022-05-06 00:27:00|298.16|295.36|298.3|295.5|298.3|295.5|298.1|295.3|0
1651796830000|2022-05-06 00:27:10|298.23|295.43|298.37|295.57|298.37|295.57|298.23|295.43|0
1651796840000|2022-05-06 00:27:20|298.3|295.5|298.3|295.5|298.3|295.5|298.23|295.43|0
1651796850000|2022-05-06 00:27:30|298.23|295.43|298.03|295.23|298.23|295.43|298.03|295.23|0
1651796860000|2022-05-06 00:27:40|298.16|295.36|297.76|294.96|298.16|295.36|297.76|294.96|0
1651796870000|2022-05-06 00:27:50|298.03|295.23|297.96|295.16|298.03|295.23|297.83|295.03|0
1651796880000|2022-05-06 00:28:00|297.76|294.96|297.89|295.09|297.89|295.09|297.76|294.96|0
1651796890000|2022-05-06 00:28:10|298.03|295.23|298.16|295.36|298.16|295.36|298.03|295.23|0
1651796900000|2022-05-06 00:28:20|298.03|295.23|298.03|295.23|298.16|295.36|298.03|295.23|0
1651796910000|2022-05-06 00:28:30|297.83|295.03|297.89|295.09|297.89|295.09|297.83|295.03|0
1651796920000|2022-05-06 00:28:40|298.02|295.22|298.16|295.36|298.16|295.36|298.02|295.22|0
1651796930000|2022-05-06 00:28:50|298.1|295.3|298.16|295.36|298.16|295.36|298.1|295.3|0
1651796940000|2022-05-06 00:29:00|298.02|295.22|298.02|295.22|298.16|295.36|298.02|295.22|0
1651796950000|2022-05-06 00:29:10|297.89|295.09|298.09|295.29|298.16|295.36|297.89|295.09|0
1651796960000|2022-05-06 00:29:20|298.02|295.22|298.02|295.22|298.02|295.22|298.02|295.22|0
1651796970000|2022-05-06 00:29:30|298.09|295.29|298.02|295.22|298.09|295.29|298.02|295.22|0
1651796980000|2022-05-06 00:29:40|298.16|295.36|298.29|295.49|298.29|295.49|298.02|295.22|0
1651796990000|2022-05-06 00:29:50|298.16|295.36|298.16|295.36|298.16|295.36|298.16|295.36|0
1651797000000|2022-05-06 00:30:00|298.29|295.49|298.36|295.56|298.36|295.56|298.29|295.49|0
1651797010000|2022-05-06 00:30:10|298.64|295.84|298.43|295.63|298.7|295.9|298.43|295.63|0
1651797020000|2022-05-06 00:30:20|298.56|295.76|298.43|295.63|298.56|295.76|298.29|295.49|0
1651797030000|2022-05-06 00:30:30|298.64|295.84|298.84|296.04|298.84|296.04|298.64|295.84|0
1651797040000|2022-05-06 00:30:40|298.7|295.9|298.84|296.04|298.84|296.04|298.7|295.9|0
1651797050000|2022-05-06 00:30:50|298.77|295.97|298.97|296.17|298.97|296.17|298.77|295.97|0
1651797060000|2022-05-06 00:31:00|299.04|296.24|299.11|296.31|299.11|296.31|299.04|296.24|0
1651797070000|2022-05-06 00:31:10|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1651797080000|2022-05-06 00:31:20|299.11|296.31|299.65|296.85|299.65|296.85|299.11|296.31|0
1651797090000|2022-05-06 00:31:30|299.38|296.58|299.78|296.98|299.78|296.98|299.38|296.58|0
1651797100000|2022-05-06 00:31:40|299.92|297.12|300.19|297.39|300.19|297.39|299.78|296.98|0
1651797110000|2022-05-06 00:31:50|300.33|297.53|300.33|297.53|300.33|297.53|300.26|297.46|0
1651797120000|2022-05-06 00:32:00|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1651797130000|2022-05-06 00:32:10|300.13|297.33|300.19|297.39|300.19|297.39|300.13|297.33|0
1651797140000|2022-05-06 00:32:20|300.05|297.25|299.78|296.98|300.05|297.25|299.78|296.98|0
1651797150000|2022-05-06 00:32:30|299.51|296.71|299.92|297.12|299.92|297.12|299.51|296.71|0
1651797160000|2022-05-06 00:32:40|300.05|297.25|300.05|297.25|300.05|297.25|300.05|297.25|0
1651797180000|2022-05-06 00:33:00|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1651797190000|2022-05-06 00:33:10|300.33|297.53|300.6|297.8|300.6|297.8|300.33|297.53|0
1651797200000|2022-05-06 00:33:20|300.46|297.66|300.19|297.39|300.46|297.66|300.19|297.39|0
1651797210000|2022-05-06 00:33:30|300.05|297.25|299.65|296.85|300.05|297.25|299.65|296.85|0
1651797230000|2022-05-06 00:33:50|299.78|296.98|300.05|297.25|300.05|297.25|299.78|296.98|0
1651797240000|2022-05-06 00:34:00|299.99|297.19|300.05|297.25|300.05|297.25|299.99|297.19|0
1651797250000|2022-05-06 00:34:10|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1651797260000|2022-05-06 00:34:20|300.33|297.53|300.4|297.6|300.4|297.6|300.32|297.52|0
1651797270000|2022-05-06 00:34:30|300.32|297.52|300.26|297.46|300.32|297.52|300.26|297.46|0
1651797280000|2022-05-06 00:34:40|299.78|296.98|299.78|296.98|299.78|296.98|299.65|296.85|0
1651797290000|2022-05-06 00:34:50|299.85|297.05|299.78|296.98|299.92|297.12|299.78|296.98|0
1651797300000|2022-05-06 00:35:00|299.92|297.12|299.78|296.98|299.92|297.12|299.78|296.98|0
1651797310000|2022-05-06 00:35:10|300.05|297.25|300.19|297.39|300.19|297.39|300.05|297.25|0
1651797320000|2022-05-06 00:35:20|300.26|297.46|300.32|297.52|300.46|297.66|300.26|297.46|0
1651797330000|2022-05-06 00:35:30|300.39|297.59|300.39|297.59|300.39|297.59|300.39|297.59|0
1651797340000|2022-05-06 00:35:40|300.32|297.52|300.05|297.25|300.46|297.66|300.05|297.25|0
1651797350000|2022-05-06 00:35:50|299.99|297.19|300.05|297.25|300.05|297.25|299.99|297.19|0
1651797360000|2022-05-06 00:36:00|300.19|297.39|299.85|297.05|300.19|297.39|299.85|297.05|0
1651797370000|2022-05-06 00:36:10|299.92|297.12|299.92|297.12|299.92|297.12|299.92|297.12|0
1651797380000|2022-05-06 00:36:20|299.85|297.05|299.92|297.12|299.92|297.12|299.85|297.05|0
1651797390000|2022-05-06 00:36:30|300.05|297.25|300.19|297.39|300.32|297.52|300.05|297.25|0
1651797400000|2022-05-06 00:36:40|300.05|297.25|300.19|297.39|300.19|297.39|300.05|297.25|0
1651797410000|2022-05-06 00:36:50|300.32|297.52|300.12|297.32|300.32|297.52|300.12|297.32|0
1651797420000|2022-05-06 00:37:00|300.05|297.25|300.05|297.25|300.05|297.25|299.92|297.12|0
1651797430000|2022-05-06 00:37:10|299.92|297.12|300.05|297.25|300.05|297.25|299.92|297.12|0
1651797440000|2022-05-06 00:37:20|299.64|296.84|300.05|297.25|300.05|297.25|299.64|296.84|0
1651797450000|2022-05-06 00:37:30|299.92|297.12|299.92|297.12|299.92|297.12|299.92|297.12|0
1651797460000|2022-05-06 00:37:40|299.78|296.98|299.78|296.98|299.92|297.12|299.78|296.98|0
1651797470000|2022-05-06 00:37:50|299.64|296.84|300.59|297.79|300.59|297.79|299.64|296.84|0
1651797480000|2022-05-06 00:38:00|300.39|297.59|300.59|297.79|300.59|297.79|300.39|297.59|0
1651797490000|2022-05-06 00:38:10|300.53|297.73|300.32|297.52|300.53|297.73|300.32|297.52|0
1651797500000|2022-05-06 00:38:20|300.19|297.39|300.19|297.39|300.32|297.52|300.19|297.39|0
1651797510000|2022-05-06 00:38:30|300.32|297.52|300.32|297.52|300.32|297.52|300.32|297.52|0
1651797520000|2022-05-06 00:38:40|300.19|297.39|300.05|297.25|300.26|297.46|300.05|297.25|0
1651797530000|2022-05-06 00:38:50|300.46|297.66|300.73|297.93|300.73|297.93|300.46|297.66|0
1651797540000|2022-05-06 00:39:00|301|298.2|301.27|298.47|301.55|298.75|301|298.2|0
1651797550000|2022-05-06 00:39:10|301.41|298.61|301.41|298.61|301.41|298.61|301.41|298.61|0
1651797560000|2022-05-06 00:39:20|301.48|298.68|301.27|298.47|301.48|298.68|301.27|298.47|0
1651797570000|2022-05-06 00:39:30|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1651797580000|2022-05-06 00:39:40|301|298.2|301.41|298.61|301.41|298.61|300.87|298.07|0
1651797590000|2022-05-06 00:39:50|301.27|298.47|301.14|298.34|301.27|298.47|301.14|298.34|0
1651797600000|2022-05-06 00:40:00|301.07|298.27|301.14|298.34|301.21|298.41|301.07|298.27|0
1651797610000|2022-05-06 00:40:10|301.21|298.41|301|298.2|301.21|298.41|301|298.2|0
1651797620000|2022-05-06 00:40:20|300.87|298.07|300.94|298.14|301|298.2|300.87|298.07|0
1651797630000|2022-05-06 00:40:30|300.86|298.06|301.14|298.34|301.14|298.34|300.86|298.06|0
1651797640000|2022-05-06 00:40:40|301|298.2|301.14|298.34|301.14|298.34|300.86|298.06|0
1651797650000|2022-05-06 00:40:50|301|298.2|301|298.2|301|298.2|301|298.2|0
1651797660000|2022-05-06 00:41:00|300.86|298.06|301.14|298.34|301.14|298.34|300.86|298.06|0
1651797670000|2022-05-06 00:41:10|301|298.2|300.86|298.06|301|298.2|300.73|297.93|0
1651797680000|2022-05-06 00:41:20|300.94|298.14|300.8|298|300.94|298.14|300.8|298|0
1651797690000|2022-05-06 00:41:30|300.86|298.06|301.14|298.34|301.14|298.34|300.86|298.06|0
1651797700000|2022-05-06 00:41:40|301.07|298.27|301|298.2|301.14|298.34|301|298.2|0
1651797710000|2022-05-06 00:41:50|300.93|298.13|300.86|298.06|300.93|298.13|300.8|298|0
1651797720000|2022-05-06 00:42:00|300.8|298|300.86|298.06|300.86|298.06|300.8|298|0
1651797730000|2022-05-06 00:42:10|300.8|298|300.73|297.93|300.8|298|300.73|297.93|0
1651797740000|2022-05-06 00:42:20|300.86|298.06|300.73|297.93|300.86|298.06|300.73|297.93|0
1651797750000|2022-05-06 00:42:30|300.86|298.06|300.86|298.06|300.86|298.06|300.59|297.79|0
1651797760000|2022-05-06 00:42:40|300.59|297.79|300.59|297.79|300.59|297.79|300.59|297.79|0
1651797770000|2022-05-06 00:42:50|300.53|297.73|300.46|297.66|300.53|297.73|300.46|297.66|0
1651797780000|2022-05-06 00:43:00|300.59|297.79|300.59|297.79|300.59|297.79|300.46|297.66|0
1651797790000|2022-05-06 00:43:10|301|298.2|300.86|298.06|301|298.2|300.86|298.06|0
1651797800000|2022-05-06 00:43:20|300.93|298.13|301|298.2|301|298.2|300.86|298.06|0
1651797810000|2022-05-06 00:43:30|300.86|298.06|300.86|298.06|301|298.2|300.86|298.06|0
1651797820000|2022-05-06 00:43:40|300.93|298.13|300.86|298.06|300.93|298.13|300.86|298.06|0
1651797830000|2022-05-06 00:43:50|300.73|297.93|300.73|297.93|300.73|297.93|300.73|297.93|0
1651797840000|2022-05-06 00:44:00|300.59|297.79|300.59|297.79|300.73|297.93|300.45|297.65|0
1651797850000|2022-05-06 00:44:10|300.86|298.06|300.86|298.06|301|298.2|300.86|298.06|0
1651797860000|2022-05-06 00:44:20|300.93|298.13|300.86|298.06|300.93|298.13|300.86|298.06|0
1651797870000|2022-05-06 00:44:30|301|298.2|300.86|298.06|301|298.2|300.86|298.06|0
1651797880000|2022-05-06 00:44:40|301|298.2|300.59|297.79|301|298.2|300.59|297.79|0
1651797890000|2022-05-06 00:44:50|300.39|297.59|300.8|298|300.86|298.06|300.39|297.59|0
1651797900000|2022-05-06 00:45:00|300.93|298.13|301.13|298.33|301.13|298.33|300.93|298.13|0
1651797910000|2022-05-06 00:45:10|301|298.2|301.07|298.27|301.13|298.33|301|298.2|0
1651797920000|2022-05-06 00:45:20|300.86|298.06|300.73|297.93|300.86|298.06|300.66|297.86|0
1651797930000|2022-05-06 00:45:30|300.86|298.06|300.59|297.79|300.86|298.06|300.59|297.79|0
1651797940000|2022-05-06 00:45:40|300.73|297.93|301.13|298.33|301.13|298.33|300.73|297.93|0
1651797950000|2022-05-06 00:45:50|301|298.2|301.2|298.4|301.2|298.4|301|298.2|0
1651797960000|2022-05-06 00:46:00|301.68|298.88|301.81|299.01|301.81|299.01|301.54|298.74|0
1651797970000|2022-05-06 00:46:10|301.89|299.09|302.22|299.42|302.36|299.56|301.89|299.09|0
1651797980000|2022-05-06 00:46:20|302.36|299.56|302.09|299.29|302.36|299.56|302.09|299.29|0
1651797990000|2022-05-06 00:46:30|302.16|299.36|302.09|299.29|302.16|299.36|302.09|299.29|0
1651798000000|2022-05-06 00:46:40|302.02|299.22|301.27|298.47|302.02|299.22|301.27|298.47|0
1651798010000|2022-05-06 00:46:50|301.13|298.33|301.27|298.47|301.41|298.61|301.13|298.33|0
1651798020000|2022-05-06 00:47:00|301.2|298.4|300.8|298|301.27|298.47|300.8|298|0
1651798030000|2022-05-06 00:47:10|300.59|297.79|300.32|297.52|300.59|297.79|300.32|297.52|0
1651798040000|2022-05-06 00:47:20|300.45|297.65|300.18|297.38|300.45|297.65|300.18|297.38|0
1651798050000|2022-05-06 00:47:30|300.05|297.25|300.05|297.25|300.05|297.25|300.05|297.25|0
1651798060000|2022-05-06 00:47:40|300.39|297.59|300.45|297.65|300.45|297.65|300.32|297.52|0
1651798070000|2022-05-06 00:47:50|300.32|297.52|300.12|297.32|300.32|297.52|300.12|297.32|0
1651798080000|2022-05-06 00:48:00|300.05|297.25|300.32|297.52|300.32|297.52|300.05|297.25|0
1651798090000|2022-05-06 00:48:10|300.25|297.45|300.59|297.79|300.59|297.79|300.25|297.45|0
1651798100000|2022-05-06 00:48:20|300.52|297.72|300.52|297.72|300.59|297.79|300.52|297.72|0
1651798110000|2022-05-06 00:48:30|300.59|297.79|300.59|297.79|300.59|297.79|300.45|297.65|0
1651798120000|2022-05-06 00:48:40|300.66|297.86|300.59|297.79|300.66|297.86|300.59|297.79|0
1651798140000|2022-05-06 00:49:00|300.66|297.86|300.86|298.06|300.86|298.06|300.66|297.86|0
1651798150000|2022-05-06 00:49:10|301|298.2|301.13|298.33|301.13|298.33|301|298.2|0
1651798160000|2022-05-06 00:49:20|301.34|298.54|301.4|298.6|301.4|298.6|301.34|298.54|0
1651798170000|2022-05-06 00:49:30|301.27|298.47|301.2|298.4|301.34|298.54|301.2|298.4|0
1651798180000|2022-05-06 00:49:40|301.13|298.33|300.86|298.06|301.13|298.33|300.79|297.99|0
1651798190000|2022-05-06 00:49:50|301|298.2|300.93|298.13|301|298.2|300.93|298.13|0
1651798200000|2022-05-06 00:50:00|301.13|298.33|301.07|298.27|301.13|298.33|301|298.2|0
1651798210000|2022-05-06 00:50:10|301.2|298.4|301.54|298.74|301.54|298.74|301.2|298.4|0
1651798220000|2022-05-06 00:50:20|301.4|298.6|301.54|298.74|301.54|298.74|301.4|298.6|0
1651798230000|2022-05-06 00:50:30|301.68|298.88|301.47|298.67|301.68|298.88|301.47|298.67|0
1651798240000|2022-05-06 00:50:40|301.34|298.54|301.34|298.54|301.34|298.54|301.27|298.47|0
1651798250000|2022-05-06 00:50:50|301.2|298.4|300.72|297.92|301.2|298.4|300.72|297.92|0
1651798260000|2022-05-06 00:51:00|300.66|297.86|300.45|297.65|300.66|297.86|300.45|297.65|0
1651798270000|2022-05-06 00:51:10|300.25|297.45|300.39|297.59|300.45|297.65|300.25|297.45|0
1651798280000|2022-05-06 00:51:20|300.25|297.45|300.18|297.38|300.25|297.45|300.18|297.38|0
1651798290000|2022-05-06 00:51:30|300.31|297.51|300.45|297.65|300.45|297.65|300.31|297.51|0
1651798300000|2022-05-06 00:51:40|300.59|297.79|300.04|297.24|300.66|297.86|300.04|297.24|0
1651798310000|2022-05-06 00:51:50|299.91|297.11|299.91|297.11|299.98|297.18|299.91|297.11|0
1651798320000|2022-05-06 00:52:00|300.11|297.31|300.04|297.24|300.18|297.38|300.04|297.24|0
1651798330000|2022-05-06 00:52:10|300.18|297.38|300.11|297.31|300.18|297.38|300.04|297.24|0
1651798340000|2022-05-06 00:52:20|300.18|297.38|300.45|297.65|300.45|297.65|300.04|297.24|0
1651798350000|2022-05-06 00:52:30|300.31|297.51|300.45|297.65|300.45|297.65|300.31|297.51|0
1651798360000|2022-05-06 00:52:40|300.52|297.72|300.59|297.79|300.59|297.79|300.52|297.72|0
1651798370000|2022-05-06 00:52:50|300.66|297.86|301.27|298.47|301.27|298.47|300.66|297.86|0
1651798380000|2022-05-06 00:53:00|301.13|298.33|301.27|298.47|301.27|298.47|301.13|298.33|0
1651798390000|2022-05-06 00:53:10|301.34|298.54|301.4|298.6|301.4|298.6|301.27|298.47|0
1651798400000|2022-05-06 00:53:20|302.29|299.49|302.22|299.42|302.63|299.83|302.22|299.42|0
1651798410000|2022-05-06 00:53:30|301.95|299.15|301.67|298.87|301.95|299.15|301.67|298.87|0
1651798430000|2022-05-06 00:53:50|301.4|298.6|300.99|298.19|301.4|298.6|300.79|297.99|0
1651798440000|2022-05-06 00:54:00|301.06|298.26|301.06|298.26|301.13|298.33|301.06|298.26|0
1651798450000|2022-05-06 00:54:10|300.99|298.19|300.93|298.13|300.99|298.19|300.93|298.13|0
1651798460000|2022-05-06 00:54:20|300.99|298.19|301.26|298.46|301.34|298.54|300.99|298.19|0
1651798470000|2022-05-06 00:54:30|301.34|298.54|301.4|298.6|301.4|298.6|301.34|298.54|0
1651798480000|2022-05-06 00:54:40|301.54|298.74|302.02|299.22|302.02|299.22|301.54|298.74|0
1651798490000|2022-05-06 00:54:50|301.95|299.15|301.81|299.01|301.95|299.15|301.67|298.87|0
1651798500000|2022-05-06 00:55:00|301.67|298.87|302.02|299.22|302.22|299.42|301.67|298.87|0
1651798510000|2022-05-06 00:55:10|301.81|299.01|301.95|299.15|301.95|299.15|301.81|299.01|0
1651798520000|2022-05-06 00:55:20|302.22|299.42|301.95|299.15|302.22|299.42|301.95|299.15|0
1651798530000|2022-05-06 00:55:30|301.81|299.01|301.61|298.81|301.81|299.01|301.61|298.81|0
1651798540000|2022-05-06 00:55:40|301.88|299.08|302.08|299.28|302.08|299.28|301.81|299.01|0
1651798550000|2022-05-06 00:55:50|303.31|300.51|303.04|300.24|303.31|300.51|303.04|300.24|0
1651798560000|2022-05-06 00:56:00|303.11|300.31|303.93|301.13|303.93|301.13|303.11|300.31|0
1651798570000|2022-05-06 00:56:10|303.86|301.06|304.13|301.33|304.13|301.33|303.86|301.06|0
1651798580000|2022-05-06 00:56:20|303.99|301.19|303.72|300.92|303.99|301.19|303.72|300.92|0
1651798590000|2022-05-06 00:56:30|303.86|301.06|304.27|301.47|304.27|301.47|303.86|301.06|0
1651798600000|2022-05-06 00:56:40|304.34|301.54|304.13|301.33|304.34|301.54|304.13|301.33|0
1651798610000|2022-05-06 00:56:50|304.41|301.61|304.41|301.61|304.41|301.61|304.27|301.47|0
1651798620000|2022-05-06 00:57:00|304.27|301.47|303.72|300.92|304.27|301.47|303.72|300.92|0
1651798630000|2022-05-06 00:57:10|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1651798640000|2022-05-06 00:57:20|304.41|301.61|304.41|301.61|304.41|301.61|304.41|301.61|0
1651798650000|2022-05-06 00:57:30|304.27|301.47|304.41|301.61|304.41|301.61|304.2|301.4|0
1651798660000|2022-05-06 00:57:40|304.54|301.74|304.13|301.33|304.54|301.74|304.13|301.33|0
1651798670000|2022-05-06 00:57:50|304.27|301.47|304.2|301.4|304.27|301.47|304.2|301.4|0
1651798680000|2022-05-06 00:58:00|303.99|301.19|303.99|301.19|304.13|301.33|303.99|301.19|0
1651798690000|2022-05-06 00:58:10|303.93|301.13|303.93|301.13|303.93|301.13|303.86|301.06|0
1651798700000|2022-05-06 00:58:20|303.86|301.06|303.93|301.13|303.99|301.19|303.86|301.06|0
1651798710000|2022-05-06 00:58:30|303.72|300.92|304.13|301.33|304.13|301.33|303.72|300.92|0
1651798720000|2022-05-06 00:58:40|304.2|301.4|304.27|301.47|304.27|301.47|304.2|301.4|0
1651798730000|2022-05-06 00:58:50|304.2|301.4|304.27|301.47|304.27|301.47|304.2|301.4|0
1651798740000|2022-05-06 00:59:00|304.13|301.33|303.79|300.99|304.13|301.33|303.79|300.99|0
1651798750000|2022-05-06 00:59:10|303.72|300.92|303.86|301.06|303.86|301.06|303.58|300.78|0
1651798760000|2022-05-06 00:59:20|304.13|301.33|304.13|301.33|304.13|301.33|304.13|301.33|0
1651798770000|2022-05-06 00:59:30|303.99|301.19|303.58|300.78|303.99|301.19|303.58|300.78|0
1651798780000|2022-05-06 00:59:40|303.45|300.65|303.45|300.65|303.45|300.65|303.45|300.65|0
1651798790000|2022-05-06 00:59:50|303.44|300.64|303.44|300.64|303.44|300.64|303.31|300.51|0
1651798800000|2022-05-06 01:00:00|303.58|300.78|303.44|300.64|303.58|300.78|303.44|300.64|0
1651798810000|2022-05-06 01:00:10|303.38|300.58|302.9|300.1|303.38|300.58|302.9|300.1|0
1651798820000|2022-05-06 01:00:20|302.83|300.03|302.9|300.1|302.9|300.1|302.83|300.03|0
1651798830000|2022-05-06 01:00:30|303.03|300.23|303.44|300.64|303.44|300.64|303.03|300.23|0
1651798840000|2022-05-06 01:00:40|303.31|300.51|303.31|300.51|303.44|300.64|303.31|300.51|0
1651798850000|2022-05-06 01:00:50|303.17|300.37|303.17|300.37|303.17|300.37|303.11|300.31|0
1651798860000|2022-05-06 01:01:00|303.31|300.51|303.31|300.51|303.31|300.51|303.17|300.37|0
1651798870000|2022-05-06 01:01:10|303.44|300.64|303.58|300.78|303.58|300.78|303.44|300.64|0
1651798880000|2022-05-06 01:01:20|303.72|300.92|303.85|301.05|303.85|301.05|303.72|300.92|0
1651798890000|2022-05-06 01:01:30|303.99|301.19|303.85|301.05|303.99|301.19|303.79|300.99|0
1651798900000|2022-05-06 01:01:40|303.72|300.92|303.44|300.64|303.72|300.92|303.44|300.64|0
1651798910000|2022-05-06 01:01:50|303.31|300.51|303.24|300.44|303.31|300.51|303.24|300.44|0
1651798920000|2022-05-06 01:02:00|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1651798930000|2022-05-06 01:02:10|302.76|299.96|302.21|299.41|302.76|299.96|302.21|299.41|0
1651798940000|2022-05-06 01:02:20|302.62|299.82|302.62|299.82|302.62|299.82|302.49|299.69|0
1651798950000|2022-05-06 01:02:30|302.83|300.03|303.03|300.23|303.03|300.23|302.83|300.03|0
1651798960000|2022-05-06 01:02:40|302.83|300.03|302.97|300.17|302.97|300.17|302.83|300.03|0
1651798970000|2022-05-06 01:02:50|303.03|300.23|302.9|300.1|303.03|300.23|302.9|300.1|0
1651798980000|2022-05-06 01:03:00|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1651798990000|2022-05-06 01:03:10|303.51|300.71|303.03|300.23|303.51|300.71|303.03|300.23|0
1651799000000|2022-05-06 01:03:20|302.9|300.1|302.76|299.96|303.03|300.23|302.76|299.96|0
1651799010000|2022-05-06 01:03:30|302.9|300.1|302.62|299.82|302.9|300.1|302.62|299.82|0
1651799020000|2022-05-06 01:03:40|302.9|300.1|303.31|300.51|303.72|300.92|302.9|300.1|0
1651799030000|2022-05-06 01:03:50|303.17|300.37|303.17|300.37|303.31|300.51|303.17|300.37|0
1651799040000|2022-05-06 01:04:00|303.31|300.51|303.58|300.78|303.58|300.78|303.31|300.51|0
1651799050000|2022-05-06 01:04:10|303.44|300.64|303.38|300.58|303.58|300.78|303.38|300.58|0
1651799060000|2022-05-06 01:04:20|303.24|300.44|303.72|300.92|303.72|300.92|303.24|300.44|0
1651799070000|2022-05-06 01:04:30|303.92|301.12|303.99|301.19|303.99|301.19|303.92|301.12|0
1651799080000|2022-05-06 01:04:40|303.85|301.05|303.58|300.78|303.85|301.05|303.58|300.78|0
1651799090000|2022-05-06 01:04:50|303.65|300.85|303.79|300.99|303.79|300.99|303.58|300.78|0
1651799100000|2022-05-06 01:05:00|303.92|301.12|303.58|300.78|303.92|301.12|303.58|300.78|0
1651799110000|2022-05-06 01:05:10|303.72|300.92|303.72|300.92|303.72|300.92|303.58|300.78|0
1651799120000|2022-05-06 01:05:20|303.58|300.78|303.44|300.64|303.58|300.78|303.38|300.58|0
1651799130000|2022-05-06 01:05:30|303.3|300.5|303.24|300.44|303.3|300.5|303.17|300.37|0
1651799140000|2022-05-06 01:05:40|303.44|300.64|303.24|300.44|303.44|300.64|303.24|300.44|0
1651799150000|2022-05-06 01:05:50|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1651799160000|2022-05-06 01:06:00|303.17|300.37|303.79|300.99|303.79|300.99|303.17|300.37|0
1651799170000|2022-05-06 01:06:10|303.85|301.05|303.85|301.05|303.99|301.19|303.85|301.05|0
1651799180000|2022-05-06 01:06:20|303.79|300.99|303.79|300.99|303.79|300.99|303.79|300.99|0
1651799190000|2022-05-06 01:06:30|303.44|300.64|303.85|301.05|303.85|301.05|303.44|300.64|0
1651799200000|2022-05-06 01:06:40|303.51|300.71|303.44|300.64|303.51|300.71|303.44|300.64|0
1651799210000|2022-05-06 01:06:50|303.17|300.37|303.3|300.5|303.3|300.5|303.03|300.23|0
1651799220000|2022-05-06 01:07:00|303.24|300.44|303.3|300.5|303.44|300.64|303.24|300.44|0
1651799230000|2022-05-06 01:07:10|303.24|300.44|302.35|299.55|303.24|300.44|302.35|299.55|0
1651799240000|2022-05-06 01:07:20|302.21|299.41|302.48|299.68|302.48|299.68|302.21|299.41|0
1651799250000|2022-05-06 01:07:30|302.35|299.55|302.35|299.55|302.35|299.55|302.35|299.55|0
1651799260000|2022-05-06 01:07:40|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1651799270000|2022-05-06 01:07:50|302.35|299.55|302.21|299.41|302.35|299.55|302.21|299.41|0
1651799280000|2022-05-06 01:08:00|302.14|299.34|302.07|299.27|302.14|299.34|302.07|299.27|0
1651799290000|2022-05-06 01:08:10|302.14|299.34|302.35|299.55|302.35|299.55|302.07|299.27|0
1651799300000|2022-05-06 01:08:20|302.28|299.48|302.35|299.55|302.35|299.55|302.28|299.48|0
1651799310000|2022-05-06 01:08:30|302.48|299.68|302.55|299.75|302.55|299.75|302.48|299.68|0
1651799320000|2022-05-06 01:08:40|302.62|299.82|302.48|299.68|302.62|299.82|302.48|299.68|0
1651799330000|2022-05-06 01:08:50|302.28|299.48|302.07|299.27|302.28|299.48|302.07|299.27|0
1651799340000|2022-05-06 01:09:00|302.14|299.34|302.14|299.34|302.14|299.34|302.07|299.27|0
1651799350000|2022-05-06 01:09:10|302.35|299.55|302.35|299.55|302.48|299.68|302.35|299.55|0
1651799360000|2022-05-06 01:09:20|302.48|299.68|302.35|299.55|302.62|299.82|302.35|299.55|0
1651799370000|2022-05-06 01:09:30|302.21|299.41|302.48|299.68|302.62|299.82|302.21|299.41|0
1651799380000|2022-05-06 01:09:40|302.62|299.82|302.48|299.68|302.62|299.82|302.48|299.68|0
1651799390000|2022-05-06 01:09:50|302.62|299.82|302.62|299.82|302.76|299.96|302.62|299.82|0
1651799400000|2022-05-06 01:10:00|302.55|299.75|302.48|299.68|302.76|299.96|302.48|299.68|0
1651799410000|2022-05-06 01:10:10|302.55|299.75|302.89|300.09|302.89|300.09|302.55|299.75|0
1651799420000|2022-05-06 01:10:20|302.96|300.16|303.03|300.23|303.03|300.23|302.96|300.16|0
1651799430000|2022-05-06 01:10:30|302.83|300.03|302.75|299.95|302.83|300.03|302.69|299.89|0
1651799440000|2022-05-06 01:10:40|303.03|300.23|302.96|300.16|303.03|300.23|302.96|300.16|0
1651799450000|2022-05-06 01:10:50|302.89|300.09|302.89|300.09|302.89|300.09|302.75|299.95|0
1651799460000|2022-05-06 01:11:00|302.96|300.16|302.96|300.16|303.24|300.44|302.96|300.16|0
1651799470000|2022-05-06 01:11:10|303.03|300.23|302.62|299.82|303.03|300.23|302.62|299.82|0
1651799480000|2022-05-06 01:11:20|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1651799490000|2022-05-06 01:11:30|302.96|300.16|302.69|299.89|302.96|300.16|302.69|299.89|0
1651799500000|2022-05-06 01:11:40|302.75|299.95|302.89|300.09|302.89|300.09|302.75|299.95|0
1651799510000|2022-05-06 01:11:50|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1651799520000|2022-05-06 01:12:00|303.16|300.36|303.1|300.3|303.16|300.36|303.03|300.23|0
1651799530000|2022-05-06 01:12:10|303.3|300.5|303.51|300.71|303.57|300.77|303.3|300.5|0
1651799540000|2022-05-06 01:12:20|303.44|300.64|303.3|300.5|303.44|300.64|303.3|300.5|0
1651799550000|2022-05-06 01:12:30|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1651799560000|2022-05-06 01:12:40|303.3|300.5|303.3|300.5|303.44|300.64|303.3|300.5|0
1651799570000|2022-05-06 01:12:50|303.03|300.23|303.37|300.57|303.37|300.57|303.03|300.23|0
1651799580000|2022-05-06 01:13:00|303.44|300.64|303.44|300.64|303.44|300.64|303.3|300.5|0
1651799590000|2022-05-06 01:13:10|303.57|300.77|303.71|300.91|303.71|300.91|303.57|300.77|0
1651799600000|2022-05-06 01:13:20|303.85|301.05|303.85|301.05|303.85|301.05|303.57|300.77|0
1651799610000|2022-05-06 01:13:30|304.12|301.32|304.12|301.32|304.12|301.32|304.12|301.32|0
1651799620000|2022-05-06 01:13:40|303.98|301.18|303.85|301.05|303.98|301.18|303.85|301.05|0
1651799630000|2022-05-06 01:13:50|303.98|301.18|304.4|301.6|304.4|301.6|303.92|301.12|0
1651799640000|2022-05-06 01:14:00|304.12|301.32|304.39|301.59|304.39|301.59|304.12|301.32|0
1651799650000|2022-05-06 01:14:10|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1651799660000|2022-05-06 01:14:20|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1651799670000|2022-05-06 01:14:30|304.26|301.46|304.47|301.67|304.47|301.67|304.26|301.46|0
1651799680000|2022-05-06 01:14:40|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1651799690000|2022-05-06 01:14:50|304.12|301.32|304.53|301.73|304.53|301.73|304.12|301.32|0
1651799700000|2022-05-06 01:15:00|304.33|301.53|304.81|302.01|304.81|302.01|304.33|301.53|0
1651799710000|2022-05-06 01:15:10|305.08|302.28|305.22|302.42|305.35|302.55|305.08|302.28|0
1651799720000|2022-05-06 01:15:20|305.08|302.28|305.35|302.55|305.35|302.55|305.08|302.28|0
1651799730000|2022-05-06 01:15:30|305.22|302.42|305.08|302.28|305.22|302.42|305.08|302.28|0
1651799740000|2022-05-06 01:15:40|305.22|302.42|305.22|302.42|305.29|302.49|305.22|302.42|0
1651799750000|2022-05-06 01:15:50|305.49|302.69|305.22|302.42|305.63|302.83|305.22|302.42|0
1651799760000|2022-05-06 01:16:00|305.08|302.28|305.22|302.42|305.35|302.55|305.08|302.28|0
1651799770000|2022-05-06 01:16:10|305.08|302.28|305.49|302.69|305.49|302.69|305.08|302.28|0
1651799780000|2022-05-06 01:16:20|305.35|302.55|306.48|303.68|306.48|303.68|305.35|302.55|0
1651799790000|2022-05-06 01:16:30|306.21|303.41|306.34|303.54|306.34|303.54|306.21|303.41|0
1651799800000|2022-05-06 01:16:40|306.07|303.27|306.21|303.41|306.21|303.41|306.07|303.27|0
1651799810000|2022-05-06 01:16:50|306.07|303.27|306.21|303.41|306.21|303.41|306.07|303.27|0
1651799820000|2022-05-06 01:17:00|306.28|303.48|306.28|303.48|306.28|303.48|306.21|303.41|0
1651799830000|2022-05-06 01:17:10|306.21|303.41|306.21|303.41|306.34|303.54|306.21|303.41|0
1651799840000|2022-05-06 01:17:20|306.14|303.34|305.52|302.72|306.14|303.34|305.52|302.72|0
1651799850000|2022-05-06 01:17:30|305.32|302.52|305.66|302.86|305.73|302.93|305.32|302.52|0
1651799860000|2022-05-06 01:17:40|305.52|302.72|304.97|302.17|305.52|302.72|304.97|302.17|0
1651799870000|2022-05-06 01:17:50|304.84|302.04|304.83|302.03|304.97|302.17|304.83|302.03|0
1651799880000|2022-05-06 01:18:00|304.97|302.17|305.11|302.31|305.11|302.31|304.97|302.17|0
1651799890000|2022-05-06 01:18:10|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1651799900000|2022-05-06 01:18:20|305.32|302.52|305.79|302.99|305.79|302.99|305.32|302.52|0
1651799910000|2022-05-06 01:18:30|305.66|302.86|305.66|302.86|305.66|302.86|305.52|302.72|0
1651799920000|2022-05-06 01:18:40|305.52|302.72|305.11|302.31|305.52|302.72|305.11|302.31|0
1651799930000|2022-05-06 01:18:50|305.38|302.58|305.38|302.58|305.52|302.72|305.38|302.58|0
1651799940000|2022-05-06 01:19:00|305.18|302.38|304.97|302.17|305.24|302.44|304.97|302.17|0
1651799950000|2022-05-06 01:19:10|304.83|302.03|305.38|302.58|305.38|302.58|304.83|302.03|0
1651799960000|2022-05-06 01:19:20|305.52|302.72|305.79|302.99|305.79|302.99|305.52|302.72|0
1651799970000|2022-05-06 01:19:30|305.66|302.86|305.86|303.06|305.86|303.06|305.66|302.86|0
1651799980000|2022-05-06 01:19:40|305.79|302.99|306.2|303.4|306.2|303.4|305.79|302.99|0
1651799990000|2022-05-06 01:19:50|306.34|303.54|306.48|303.68|306.48|303.68|306.34|303.54|0
1651800000000|2022-05-06 01:20:00|306.62|303.82|306.62|303.82|306.75|303.95|306.62|303.82|0
1651800010000|2022-05-06 01:20:10|306.75|303.95|307.03|304.23|307.03|304.23|306.62|303.82|0
1651800020000|2022-05-06 01:20:20|306.89|304.09|306.96|304.16|306.96|304.16|306.75|303.95|0
1651800030000|2022-05-06 01:20:30|307.03|304.23|307.3|304.5|307.44|304.64|307.03|304.23|0
1651800040000|2022-05-06 01:20:40|307.17|304.37|306.89|304.09|307.17|304.37|306.89|304.09|0
1651800050000|2022-05-06 01:20:50|306.75|303.95|306.75|303.95|306.75|303.95|306.55|303.75|0
1651800060000|2022-05-06 01:21:00|307.03|304.23|306.89|304.09|307.17|304.37|306.89|304.09|0
1651800070000|2022-05-06 01:21:10|306.62|303.82|306.62|303.82|306.62|303.82|306.55|303.75|0
1651800080000|2022-05-06 01:21:20|306.82|304.02|306.89|304.09|306.89|304.09|306.82|304.02|0
1651800090000|2022-05-06 01:21:30|307.03|304.23|307.58|304.78|307.58|304.78|307.03|304.23|0
1651800100000|2022-05-06 01:21:40|307.44|304.64|307.3|304.5|307.44|304.64|307.3|304.5|0
1651800110000|2022-05-06 01:21:50|307.37|304.57|307.72|304.92|307.79|304.99|307.37|304.57|0
1651800120000|2022-05-06 01:22:00|307.99|305.19|307.58|304.78|307.99|305.19|307.58|304.78|0
1651800130000|2022-05-06 01:22:10|307.71|304.91|307.58|304.78|307.85|305.05|307.58|304.78|0
1651800140000|2022-05-06 01:22:20|307.44|304.64|307.44|304.64|307.51|304.71|307.44|304.64|0
1651800150000|2022-05-06 01:22:30|307.58|304.78|307.3|304.5|307.58|304.78|307.3|304.5|0
1651800160000|2022-05-06 01:22:40|307.16|304.36|307.03|304.23|307.3|304.5|307.03|304.23|0
1651800170000|2022-05-06 01:22:50|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1651800180000|2022-05-06 01:23:00|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1651800190000|2022-05-06 01:23:10|306.89|304.09|307.03|304.23|307.03|304.23|306.89|304.09|0
1651800200000|2022-05-06 01:23:20|307.16|304.36|307.16|304.36|307.3|304.5|307.16|304.36|0
1651800210000|2022-05-06 01:23:30|307.1|304.3|307.1|304.3|307.16|304.36|307.03|304.23|0
1651800220000|2022-05-06 01:23:40|307.03|304.23|306.82|304.02|307.03|304.23|306.82|304.02|0
1651800230000|2022-05-06 01:23:50|306.75|303.95|306.82|304.02|306.89|304.09|306.75|303.95|0
1651800240000|2022-05-06 01:24:00|306.75|303.95|306.75|303.95|306.89|304.09|306.75|303.95|0
1651800250000|2022-05-06 01:24:10|307.03|304.23|307.16|304.36|307.16|304.36|306.96|304.16|0
1651800260000|2022-05-06 01:24:20|307.1|304.3|306.55|303.75|307.1|304.3|306.55|303.75|0
1651800270000|2022-05-06 01:24:30|306.61|303.81|306.34|303.54|306.61|303.81|306.34|303.54|0
1651800280000|2022-05-06 01:24:40|306.48|303.68|306.06|303.26|306.48|303.68|306.06|303.26|0
1651800290000|2022-05-06 01:24:50|305.93|303.13|305.93|303.13|306.06|303.26|305.93|303.13|0
1651800300000|2022-05-06 01:25:00|306.06|303.26|306.2|303.4|306.2|303.4|306.06|303.26|0
1651800310000|2022-05-06 01:25:10|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1651800320000|2022-05-06 01:25:20|305.86|303.06|305.65|302.85|305.86|303.06|305.65|302.85|0
1651800330000|2022-05-06 01:25:30|305.59|302.79|305.65|302.85|305.65|302.85|305.59|302.79|0
1651800340000|2022-05-06 01:25:40|306.06|303.26|306.06|303.26|306.06|303.26|306.06|303.26|0
1651800350000|2022-05-06 01:25:50|305.93|303.13|305.51|302.71|305.93|303.13|305.51|302.71|0
1651800360000|2022-05-06 01:26:00|305.65|302.85|305.79|302.99|305.79|302.99|305.65|302.85|0
1651800370000|2022-05-06 01:26:10|305.72|302.92|305.65|302.85|305.72|302.92|305.65|302.85|0
1651800380000|2022-05-06 01:26:20|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1651800390000|2022-05-06 01:26:30|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1651800400000|2022-05-06 01:26:40|305.93|303.13|305.65|302.85|305.93|303.13|305.65|302.85|0
1651800410000|2022-05-06 01:26:50|305.79|302.99|305.65|302.85|305.93|303.13|305.65|302.85|0
1651800420000|2022-05-06 01:27:00|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1651800430000|2022-05-06 01:27:10|305.1|302.3|304.97|302.17|305.1|302.3|304.97|302.17|0
1651800440000|2022-05-06 01:27:20|304.83|302.03|304.83|302.03|304.83|302.03|304.69|301.89|0
1651800450000|2022-05-06 01:27:30|304.69|301.89|304.28|301.48|304.69|301.89|304.28|301.48|0
1651800460000|2022-05-06 01:27:40|304.15|301.35|304.28|301.48|304.28|301.48|304.01|301.21|0
1651800480000|2022-05-06 01:28:00|304.42|301.62|304.56|301.76|304.56|301.76|304.42|301.62|0
1651800490000|2022-05-06 01:28:10|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1651800500000|2022-05-06 01:28:20|304.55|301.75|304.55|301.75|304.55|301.75|304.42|301.62|0
1651800510000|2022-05-06 01:28:30|304.28|301.48|304.42|301.62|304.42|301.62|304.28|301.48|0
1651800520000|2022-05-06 01:28:40|304.28|301.48|304.28|301.48|304.28|301.48|304.14|301.34|0
1651800530000|2022-05-06 01:28:50|304.42|301.62|304.55|301.75|304.55|301.75|304.42|301.62|0
1651800540000|2022-05-06 01:29:00|304.28|301.48|304.01|301.21|304.28|301.48|304.01|301.21|0
1651800550000|2022-05-06 01:29:10|304.28|301.48|303.87|301.07|304.28|301.48|303.87|301.07|0
1651800560000|2022-05-06 01:29:20|303.73|300.93|303.73|300.93|303.73|300.93|303.46|300.66|0
1651800570000|2022-05-06 01:29:30|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1651800580000|2022-05-06 01:29:40|303.73|300.93|303.87|301.07|304.01|301.21|303.73|300.93|0
1651800600000|2022-05-06 01:30:00|303.73|300.93|304.14|301.34|304.14|301.34|303.73|300.93|0
1651800610000|2022-05-06 01:30:10|304.28|301.48|304.14|301.34|304.28|301.48|303.87|301.07|0
1651800620000|2022-05-06 01:30:20|304.08|301.28|304.28|301.48|304.42|301.62|304.08|301.28|0
1651800630000|2022-05-06 01:30:30|304.08|301.28|304.01|301.21|304.14|301.34|304.01|301.21|0
1651800640000|2022-05-06 01:30:40|304.14|301.34|304.01|301.21|304.14|301.34|304.01|301.21|0
1651800650000|2022-05-06 01:30:50|304.14|301.34|304.14|301.34|304.28|301.48|304.14|301.34|0
1651800660000|2022-05-06 01:31:00|304.21|301.41|304.42|301.62|304.42|301.62|304.14|301.34|0
1651800670000|2022-05-06 01:31:10|304.49|301.69|304.42|301.62|304.62|301.82|304.42|301.62|0
1651800680000|2022-05-06 01:31:20|304.55|301.75|304.42|301.62|304.83|302.03|304.42|301.62|0
1651800690000|2022-05-06 01:31:30|304.28|301.48|304.14|301.34|304.28|301.48|304.01|301.21|0
1651800700000|2022-05-06 01:31:40|304.08|301.28|304.14|301.34|304.14|301.34|304.08|301.28|0
1651800710000|2022-05-06 01:31:50|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1651800720000|2022-05-06 01:32:00|304.28|301.48|304.42|301.62|304.42|301.62|304.14|301.34|0
1651800730000|2022-05-06 01:32:10|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1651800740000|2022-05-06 01:32:20|304.69|301.89|304.55|301.75|304.69|301.89|304.55|301.75|0
1651800750000|2022-05-06 01:32:30|304.62|301.82|304.69|301.89|304.69|301.89|304.55|301.75|0
1651800760000|2022-05-06 01:32:40|304.28|301.48|304.14|301.34|304.42|301.62|304.14|301.34|0
1651800770000|2022-05-06 01:32:50|304.28|301.48|304.28|301.48|304.28|301.48|304.14|301.34|0
1651800780000|2022-05-06 01:33:00|304.14|301.34|304.42|301.62|304.42|301.62|304.14|301.34|0
1651800790000|2022-05-06 01:33:10|304.69|301.89|304.69|301.89|304.76|301.96|304.62|301.82|0
1651800800000|2022-05-06 01:33:20|305.1|302.3|304.69|301.89|305.1|302.3|304.69|301.89|0
1651800810000|2022-05-06 01:33:30|304.83|302.03|305.1|302.3|305.1|302.3|304.76|301.96|0
1651800820000|2022-05-06 01:33:40|304.96|302.16|305.1|302.3|305.1|302.3|304.96|302.16|0
1651800830000|2022-05-06 01:33:50|305.17|302.37|304.83|302.03|305.17|302.37|304.83|302.03|0
1651800840000|2022-05-06 01:34:00|304.69|301.89|304.83|302.03|304.96|302.16|304.69|301.89|0
1651800850000|2022-05-06 01:34:10|304.82|302.02|304.9|302.1|304.96|302.16|304.82|302.02|0
1651800860000|2022-05-06 01:34:20|304.96|302.16|304.76|301.96|304.96|302.16|304.69|301.89|0
1651800870000|2022-05-06 01:34:30|304.82|302.02|304.69|301.89|304.82|302.02|304.55|301.75|0
1651800880000|2022-05-06 01:34:40|304.82|302.02|304.62|301.82|304.82|302.02|304.62|301.82|0
1651800890000|2022-05-06 01:34:50|304.69|301.89|305.24|302.44|305.24|302.44|304.69|301.89|0
1651800900000|2022-05-06 01:35:00|305.1|302.3|304.96|302.16|305.1|302.3|304.96|302.16|0
1651800910000|2022-05-06 01:35:10|305.03|302.23|304.96|302.16|305.03|302.23|304.96|302.16|0
1651800930000|2022-05-06 01:35:30|304.82|302.02|304.69|301.89|304.82|302.02|304.55|301.75|0
1651800940000|2022-05-06 01:35:40|304.96|302.16|304.96|302.16|304.96|302.16|304.82|302.02|0
1651800950000|2022-05-06 01:35:50|304.9|302.1|304.82|302.02|304.9|302.1|304.82|302.02|0
1651800960000|2022-05-06 01:36:00|304.96|302.16|305.23|302.43|305.23|302.43|304.96|302.16|0
1651800970000|2022-05-06 01:36:10|305.1|302.3|305.17|302.37|305.17|302.37|305.03|302.23|0
1651800980000|2022-05-06 01:36:20|305.1|302.3|304.96|302.16|305.1|302.3|304.96|302.16|0
1651800990000|2022-05-06 01:36:30|304.69|301.89|304.82|302.02|304.82|302.02|304.69|301.89|0
1651801010000|2022-05-06 01:36:50|304.69|301.89|304.55|301.75|304.82|302.02|304.55|301.75|0
1651801020000|2022-05-06 01:37:00|304.28|301.48|304|301.2|304.28|301.48|304|301.2|0
1651801030000|2022-05-06 01:37:10|303.87|301.07|304|301.2|304|301.2|303.87|301.07|0
1651801040000|2022-05-06 01:37:20|303.87|301.07|303.59|300.79|303.87|301.07|303.59|300.79|0
1651801050000|2022-05-06 01:37:30|303.46|300.66|303.46|300.66|303.59|300.79|303.46|300.66|0
1651801060000|2022-05-06 01:37:40|303.39|300.59|303.46|300.66|303.46|300.66|303.32|300.52|0
1651801070000|2022-05-06 01:37:50|303.59|300.79|303.73|300.93|303.87|301.07|303.59|300.79|0
1651801080000|2022-05-06 01:38:00|303.59|300.79|304.14|301.34|304.14|301.34|303.59|300.79|0
1651801090000|2022-05-06 01:38:10|304.28|301.48|304.28|301.48|304.28|301.48|304|301.2|0
1651801100000|2022-05-06 01:38:20|304.14|301.34|304.41|301.61|304.41|301.61|304.14|301.34|0
1651801120000|2022-05-06 01:38:40|304.21|301.41|304.14|301.34|304.28|301.48|304.14|301.34|0
1651801130000|2022-05-06 01:38:50|304.35|301.55|304.41|301.61|304.41|301.61|304.35|301.55|0
1651801140000|2022-05-06 01:39:00|304.55|301.75|304.82|302.02|304.82|302.02|304.55|301.75|0
1651801150000|2022-05-06 01:39:10|304.96|302.16|304.89|302.09|304.96|302.16|304.89|302.09|0
1651801160000|2022-05-06 01:39:20|304.41|301.61|304.27|301.47|304.96|302.16|304.27|301.47|0
1651801170000|2022-05-06 01:39:30|304.48|301.68|304.27|301.47|304.48|301.68|304.27|301.47|0
1651801180000|2022-05-06 01:39:40|304.14|301.34|304.27|301.47|304.27|301.47|304.14|301.34|0
1651801190000|2022-05-06 01:39:50|304.14|301.34|304.27|301.47|304.27|301.47|304.14|301.34|0
1651801200000|2022-05-06 01:40:00|304.14|301.34|304.21|301.41|304.27|301.47|304.14|301.34|0
1651801210000|2022-05-06 01:40:10|304.41|301.61|304.55|301.75|304.68|301.88|304.41|301.61|0
1651801220000|2022-05-06 01:40:20|304.41|301.61|304.35|301.55|304.41|301.61|304.35|301.55|0
1651801230000|2022-05-06 01:40:30|304.14|301.34|304.27|301.47|304.41|301.61|304.14|301.34|0
1651801240000|2022-05-06 01:40:40|304.41|301.61|304.34|301.54|304.41|301.61|304.34|301.54|0
1651801250000|2022-05-06 01:40:50|304.41|301.61|304.48|301.68|304.55|301.75|304.41|301.61|0
1651801260000|2022-05-06 01:41:00|304.27|301.47|304.14|301.34|304.27|301.47|304.14|301.34|0
1651801270000|2022-05-06 01:41:10|304.27|301.47|304.34|301.54|304.41|301.61|304.27|301.47|0
1651801280000|2022-05-06 01:41:20|304.27|301.47|304.14|301.34|304.27|301.47|304.14|301.34|0
1651801290000|2022-05-06 01:41:30|304.27|301.47|304.27|301.47|304.41|301.61|304.21|301.41|0
1651801300000|2022-05-06 01:41:40|304.55|301.75|304.27|301.47|304.55|301.75|304.27|301.47|0
1651801310000|2022-05-06 01:41:50|304.21|301.41|304.14|301.34|304.27|301.47|304.14|301.34|0
1651801320000|2022-05-06 01:42:00|304|301.2|303.93|301.13|304|301.2|303.86|301.06|0
1651801330000|2022-05-06 01:42:10|304|301.2|303.32|300.52|304|301.2|303.32|300.52|0
1651801340000|2022-05-06 01:42:20|303.04|300.24|302.77|299.97|303.04|300.24|302.77|299.97|0
1651801350000|2022-05-06 01:42:30|302.91|300.11|302.91|300.11|302.91|300.11|302.77|299.97|0
1651801360000|2022-05-06 01:42:40|303.25|300.45|303.73|300.93|303.73|300.93|303.25|300.45|0
1651801370000|2022-05-06 01:42:50|303.66|300.86|303.59|300.79|303.66|300.86|303.59|300.79|0
1651801380000|2022-05-06 01:43:00|303.73|300.93|303.73|300.93|303.86|301.06|303.73|300.93|0
1651801390000|2022-05-06 01:43:10|303.66|300.86|303.73|300.93|303.73|300.93|303.66|300.86|0
1651801400000|2022-05-06 01:43:20|303.8|301|304|301.2|304|301.2|303.8|301|0
1651801410000|2022-05-06 01:43:30|303.93|301.13|304.07|301.27|304.14|301.34|303.93|301.13|0
1651801420000|2022-05-06 01:43:40|304.14|301.34|304.21|301.41|304.27|301.47|304.14|301.34|0
1651801430000|2022-05-06 01:43:50|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1651801440000|2022-05-06 01:44:00|304.34|301.54|304.75|301.95|304.75|301.95|304.34|301.54|0
1651801450000|2022-05-06 01:44:10|304.96|302.16|305.23|302.43|305.23|302.43|304.96|302.16|0
1651801470000|2022-05-06 01:44:30|305.09|302.29|305.03|302.23|305.09|302.29|304.96|302.16|0
1651801480000|2022-05-06 01:44:40|305.09|302.29|305.03|302.23|305.23|302.43|305.03|302.23|0
1651801490000|2022-05-06 01:44:50|304.68|301.88|304.89|302.09|304.89|302.09|304.68|301.88|0
1651801500000|2022-05-06 01:45:00|305.88|303.08|305.95|303.15|306.22|303.42|305.88|303.08|0
1651801520000|2022-05-06 01:45:20|306.08|303.28|305.88|303.08|306.08|303.28|305.88|303.08|0
1651801530000|2022-05-06 01:45:30|305.95|303.15|305.81|303.01|305.95|303.15|305.67|302.87|0
1651801540000|2022-05-06 01:45:40|305.95|303.15|305.81|303.01|305.95|303.15|305.81|303.01|0
1651801550000|2022-05-06 01:45:50|305.95|303.15|306.02|303.22|306.02|303.22|305.94|303.14|0
1651801560000|2022-05-06 01:46:00|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1651801570000|2022-05-06 01:46:10|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1651801580000|2022-05-06 01:46:20|306.22|303.42|306.02|303.22|306.22|303.42|306.02|303.22|0
1651801590000|2022-05-06 01:46:30|306.08|303.28|306.02|303.22|306.08|303.28|306.02|303.22|0
1651801600000|2022-05-06 01:46:40|305.94|303.14|305.81|303.01|305.94|303.14|305.81|303.01|0
1651801610000|2022-05-06 01:46:50|305.88|303.08|305.67|302.87|305.88|303.08|305.67|302.87|0
1651801620000|2022-05-06 01:47:00|305.81|303.01|305.94|303.14|305.94|303.14|305.81|303.01|0
1651801630000|2022-05-06 01:47:10|305.88|303.08|305.4|302.6|305.88|303.08|305.4|302.6|0
1651801640000|2022-05-06 01:47:20|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1651801650000|2022-05-06 01:47:30|305.12|302.32|304.92|302.12|305.12|302.32|304.92|302.12|0
1651801660000|2022-05-06 01:47:40|305.12|302.32|305.12|302.32|305.12|302.32|304.99|302.19|0
1651801670000|2022-05-06 01:47:50|305.4|302.6|305.12|302.32|305.4|302.6|305.12|302.32|0
1651801680000|2022-05-06 01:48:00|305.06|302.26|305.53|302.73|305.53|302.73|305.06|302.26|0
1651801690000|2022-05-06 01:48:10|305.4|302.6|305.67|302.87|305.67|302.87|305.4|302.6|0
1651801700000|2022-05-06 01:48:20|305.4|302.6|305.4|302.6|305.53|302.73|305.4|302.6|0
1651801710000|2022-05-06 01:48:30|305.47|302.67|305.4|302.6|305.53|302.73|305.4|302.6|0
1651801720000|2022-05-06 01:48:40|305.47|302.67|305.4|302.6|305.47|302.67|305.4|302.6|0
1651801730000|2022-05-06 01:48:50|305.53|302.73|305.88|303.08|305.88|303.08|305.53|302.73|0
1651801740000|2022-05-06 01:49:00|305.81|303.01|305.81|303.01|305.94|303.14|305.81|303.01|0
1651801750000|2022-05-06 01:49:10|305.94|303.14|306.08|303.28|306.08|303.28|305.94|303.14|0
1651801760000|2022-05-06 01:49:20|305.94|303.14|305.81|303.01|306.08|303.28|305.81|303.01|0
1651801770000|2022-05-06 01:49:30|306.01|303.21|305.88|303.08|306.01|303.21|305.88|303.08|0
1651801780000|2022-05-06 01:49:40|305.94|303.14|306.08|303.28|306.08|303.28|305.94|303.14|0
1651801790000|2022-05-06 01:49:50|306.22|303.42|306.22|303.42|306.22|303.42|306.15|303.35|0
1651801800000|2022-05-06 01:50:00|306.08|303.28|306.76|303.96|307.04|304.24|306.08|303.28|0
1651801810000|2022-05-06 01:50:10|306.9|304.1|307.04|304.24|307.17|304.37|306.9|304.1|0
1651801820000|2022-05-06 01:50:20|306.9|304.1|306.63|303.83|306.9|304.1|306.63|303.83|0
1651801830000|2022-05-06 01:50:30|306.49|303.69|306.35|303.55|306.49|303.69|306.35|303.55|0
1651801840000|2022-05-06 01:50:40|305.94|303.14|305.6|302.8|305.94|303.14|305.6|302.8|0
1651801850000|2022-05-06 01:50:50|305.53|302.73|305.81|303.01|305.81|303.01|305.53|302.73|0
1651801860000|2022-05-06 01:51:00|305.74|302.94|306.35|303.55|306.35|303.55|305.74|302.94|0
1651801870000|2022-05-06 01:51:10|306.49|303.69|306.35|303.55|306.49|303.69|306.35|303.55|0
1651801880000|2022-05-06 01:51:20|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1651801890000|2022-05-06 01:51:30|306.22|303.42|306.22|303.42|306.35|303.55|306.22|303.42|0
1651801900000|2022-05-06 01:51:40|306.08|303.28|306.21|303.41|306.21|303.41|306.08|303.28|0
1651801910000|2022-05-06 01:51:50|306.08|303.28|306.21|303.41|306.21|303.41|306.08|303.28|0
1651801920000|2022-05-06 01:52:00|306.08|303.28|305.88|303.08|306.08|303.28|305.8|303|0
1651801930000|2022-05-06 01:52:10|305.94|303.14|306.01|303.21|306.01|303.21|305.94|303.14|0
1651801940000|2022-05-06 01:52:20|305.94|303.14|305.94|303.14|306.01|303.21|305.94|303.14|0
1651801950000|2022-05-06 01:52:30|306.21|303.41|306.29|303.49|306.35|303.55|306.21|303.41|0
1651801960000|2022-05-06 01:52:40|306.21|303.41|306.15|303.35|306.21|303.41|306.08|303.28|0
1651801970000|2022-05-06 01:52:50|306.08|303.28|306.08|303.28|306.08|303.28|306.01|303.21|0
1651801980000|2022-05-06 01:53:00|306.01|303.21|306.08|303.28|306.15|303.35|306.01|303.21|0
1651801990000|2022-05-06 01:53:10|306.21|303.41|306.29|303.49|306.29|303.49|306.21|303.41|0
1651802000000|2022-05-06 01:53:20|306.35|303.55|306.08|303.28|306.35|303.55|306.08|303.28|0
1651802010000|2022-05-06 01:53:30|306.15|303.35|306.08|303.28|306.21|303.41|306.08|303.28|0
1651802020000|2022-05-06 01:53:40|306.28|303.48|306.28|303.48|306.35|303.55|306.28|303.48|0
1651802030000|2022-05-06 01:53:50|306.21|303.41|306.08|303.28|306.21|303.41|306.08|303.28|0
1651802040000|2022-05-06 01:54:00|305.94|303.14|306.21|303.41|306.21|303.41|305.94|303.14|0
1651802050000|2022-05-06 01:54:10|306.15|303.35|306.35|303.55|306.35|303.55|306.15|303.35|0
1651802060000|2022-05-06 01:54:20|306.21|303.41|306.42|303.62|306.42|303.62|306.21|303.41|0
1651802070000|2022-05-06 01:54:30|306.35|303.55|306.35|303.55|306.35|303.55|306.35|303.55|0
1651802080000|2022-05-06 01:54:40|306.28|303.48|306.35|303.55|306.35|303.55|306.28|303.48|0
1651802090000|2022-05-06 01:54:50|306.49|303.69|306.62|303.82|306.62|303.82|306.49|303.69|0
1651802100000|2022-05-06 01:55:00|306.49|303.69|306.21|303.41|306.49|303.69|306.21|303.41|0
1651802110000|2022-05-06 01:55:10|306.28|303.48|306.21|303.41|306.28|303.48|306.15|303.35|0
1651802120000|2022-05-06 01:55:20|306.15|303.35|306.08|303.28|306.15|303.35|306.08|303.28|0
1651802130000|2022-05-06 01:55:30|306.15|303.35|306.21|303.41|306.21|303.41|306.15|303.35|0
1651802140000|2022-05-06 01:55:40|306.49|303.69|306.42|303.62|306.49|303.69|306.42|303.62|0
1651802150000|2022-05-06 01:55:50|306.35|303.55|306.49|303.69|306.49|303.69|306.35|303.55|0
1651802160000|2022-05-06 01:56:00|306.42|303.62|306.56|303.76|306.56|303.76|306.42|303.62|0
1651802170000|2022-05-06 01:56:10|306.49|303.69|306.42|303.62|306.62|303.82|306.42|303.62|0
1651802180000|2022-05-06 01:56:20|306.49|303.69|306.28|303.48|306.49|303.69|306.21|303.41|0
1651802190000|2022-05-06 01:56:30|306.21|303.41|305.94|303.14|306.21|303.41|305.94|303.14|0
1651802200000|2022-05-06 01:56:40|305.66|302.86|305.6|302.8|305.66|302.86|305.53|302.73|0
1651802210000|2022-05-06 01:56:50|305.66|302.86|305.66|302.86|305.74|302.94|305.66|302.86|0
1651802220000|2022-05-06 01:57:00|305.74|302.94|306.21|303.41|306.21|303.41|305.74|302.94|0
1651802230000|2022-05-06 01:57:10|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1651802240000|2022-05-06 01:57:20|306.21|303.41|306.07|303.27|306.21|303.41|306.07|303.27|0
1651802250000|2022-05-06 01:57:30|306.21|303.41|306.07|303.27|306.21|303.41|306.07|303.27|0
1651802260000|2022-05-06 01:57:40|306.21|303.41|306.21|303.41|306.21|303.41|306.21|303.41|0
1651802270000|2022-05-06 01:57:50|306.35|303.55|306.35|303.55|306.42|303.62|306.35|303.55|0
1651802280000|2022-05-06 01:58:00|306.56|303.76|306.48|303.68|306.56|303.76|306.48|303.68|0
1651802290000|2022-05-06 01:58:10|306.42|303.62|306.48|303.68|306.48|303.68|306.35|303.55|0
1651802300000|2022-05-06 01:58:20|306.35|303.55|306.07|303.27|306.35|303.55|306.07|303.27|0
1651802310000|2022-05-06 01:58:30|306.21|303.41|306.21|303.41|306.21|303.41|306.15|303.35|0
1651802330000|2022-05-06 01:58:50|306.35|303.55|306.21|303.41|306.35|303.55|306.21|303.41|0
1651802340000|2022-05-06 01:59:00|306.14|303.34|305.94|303.14|306.14|303.34|305.94|303.14|0
1651802350000|2022-05-06 01:59:10|306.14|303.34|306.07|303.27|306.14|303.34|306.07|303.27|0
1651802360000|2022-05-06 01:59:20|306.01|303.21|306.07|303.27|306.07|303.27|306.01|303.21|0
1651802370000|2022-05-06 01:59:30|305.94|303.14|305.66|302.86|305.94|303.14|305.66|302.86|0
1651802380000|2022-05-06 01:59:40|306.07|303.27|306.01|303.21|306.07|303.27|305.94|303.14|0
1651802390000|2022-05-06 01:59:50|305.87|303.07|305.8|303|305.94|303.14|305.8|303|0
1651802400000|2022-05-06 02:00:00|305.66|302.86|305.8|303|305.8|303|305.66|302.86|0
1651802410000|2022-05-06 02:00:10|305.94|303.14|305.39|302.59|305.94|303.14|305.39|302.59|0
1651802420000|2022-05-06 02:00:20|305.53|302.73|305.46|302.66|305.53|302.73|305.46|302.66|0
1651802430000|2022-05-06 02:00:30|305.32|302.52|304.91|302.11|305.32|302.52|304.91|302.11|0
1651802440000|2022-05-06 02:00:40|304.98|302.18|305.12|302.32|305.12|302.32|304.98|302.18|0
1651802450000|2022-05-06 02:00:50|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1651802460000|2022-05-06 02:01:00|304.98|302.18|304.84|302.04|304.98|302.18|304.84|302.04|0
1651802470000|2022-05-06 02:01:10|304.98|302.18|305.25|302.45|305.25|302.45|304.98|302.18|0
1651802480000|2022-05-06 02:01:20|305.53|302.73|305.53|302.73|305.53|302.73|305.39|302.59|0
1651802490000|2022-05-06 02:01:30|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1651802500000|2022-05-06 02:01:40|305.53|302.73|305.66|302.86|305.66|302.86|305.53|302.73|0
1651802510000|2022-05-06 02:01:50|305.53|302.73|305.39|302.59|305.53|302.73|305.39|302.59|0
1651802520000|2022-05-06 02:02:00|305.19|302.39|305.12|302.32|305.19|302.39|304.98|302.18|0
1651802530000|2022-05-06 02:02:10|304.98|302.18|304.84|302.04|304.98|302.18|304.84|302.04|0
1651802540000|2022-05-06 02:02:20|304.57|301.77|304.5|301.7|304.57|301.77|304.43|301.63|0
1651802550000|2022-05-06 02:02:30|304.71|301.91|304.98|302.18|304.98|302.18|304.71|301.91|0
1651802560000|2022-05-06 02:02:40|305.32|302.52|305.39|302.59|305.39|302.59|305.32|302.52|0
1651802570000|2022-05-06 02:02:50|305.52|302.72|305.66|302.86|305.66|302.86|305.52|302.72|0
1651802580000|2022-05-06 02:03:00|305.8|303|305.8|303|305.93|303.13|305.8|303|0
1651802590000|2022-05-06 02:03:10|305.93|303.13|305.8|303|305.93|303.13|305.8|303|0
1651802600000|2022-05-06 02:03:20|305.52|302.72|305.25|302.45|305.52|302.72|305.25|302.45|0
1651802610000|2022-05-06 02:03:30|305.19|302.39|305.32|302.52|305.39|302.59|305.19|302.39|0
1651802620000|2022-05-06 02:03:40|305.25|302.45|305.25|302.45|305.39|302.59|305.25|302.45|0
1651802630000|2022-05-06 02:03:50|305.05|302.25|305.25|302.45|305.25|302.45|305.05|302.25|0
1651802640000|2022-05-06 02:04:00|305.39|302.59|305.32|302.52|305.39|302.59|305.11|302.31|0
1651802650000|2022-05-06 02:04:10|305.66|302.86|305.66|302.86|305.66|302.86|305.39|302.59|0
1651802660000|2022-05-06 02:04:20|305.93|303.13|305.87|303.07|305.93|303.13|305.66|302.86|0
1651802670000|2022-05-06 02:04:30|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1651802680000|2022-05-06 02:04:40|306|303.2|305.93|303.13|306.14|303.34|305.93|303.13|0
1651802690000|2022-05-06 02:04:50|306|303.2|305.8|303|306|303.2|305.8|303|0
1651802700000|2022-05-06 02:05:00|305.93|303.13|305.93|303.13|305.93|303.13|305.8|303|0
1651802710000|2022-05-06 02:05:10|305.87|303.07|305.8|303|305.87|303.07|305.73|302.93|0
1651802720000|2022-05-06 02:05:20|305.93|303.13|305.93|303.13|306|303.2|305.93|303.13|0
1651802730000|2022-05-06 02:05:30|305.8|303|305.8|303|305.8|303|305.8|303|0
1651802740000|2022-05-06 02:05:40|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1651802750000|2022-05-06 02:05:50|306.21|303.41|306.07|303.27|306.21|303.41|306.07|303.27|0
1651802760000|2022-05-06 02:06:00|306.14|303.34|306.07|303.27|306.21|303.41|306.07|303.27|0
1651802770000|2022-05-06 02:06:10|306.21|303.41|306.48|303.68|306.48|303.68|306.21|303.41|0
1651802780000|2022-05-06 02:06:20|306.89|304.09|306.48|303.68|306.89|304.09|306.48|303.68|0
1651802790000|2022-05-06 02:06:30|306.41|303.61|306.21|303.41|306.48|303.68|306.21|303.41|0
1651802800000|2022-05-06 02:06:40|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1651802810000|2022-05-06 02:06:50|306.21|303.41|306.48|303.68|306.55|303.75|306.21|303.41|0
1651802820000|2022-05-06 02:07:00|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1651802830000|2022-05-06 02:07:10|306.55|303.75|306.48|303.68|306.62|303.82|306.48|303.68|0
1651802840000|2022-05-06 02:07:20|306.55|303.75|306.48|303.68|306.62|303.82|306.48|303.68|0
1651802850000|2022-05-06 02:07:30|306.34|303.54|306.75|303.95|306.75|303.95|306.34|303.54|0
1651802860000|2022-05-06 02:07:40|306.62|303.82|306.55|303.75|306.69|303.89|306.55|303.75|0
1651802870000|2022-05-06 02:07:50|306.48|303.68|306.48|303.68|306.48|303.68|306.34|303.54|0
1651802880000|2022-05-06 02:08:00|306.62|303.82|306.48|303.68|306.62|303.82|306.48|303.68|0
1651802890000|2022-05-06 02:08:10|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1651802910000|2022-05-06 02:08:30|306.55|303.75|306.62|303.82|306.62|303.82|306.55|303.75|0
1651802920000|2022-05-06 02:08:40|306.75|303.95|306.75|303.95|306.89|304.09|306.75|303.95|0
1651802930000|2022-05-06 02:08:50|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1651802940000|2022-05-06 02:09:00|306.75|303.95|306.61|303.81|306.75|303.95|306.61|303.81|0
1651802950000|2022-05-06 02:09:10|307.03|304.23|307.03|304.23|307.03|304.23|306.89|304.09|0
1651802960000|2022-05-06 02:09:20|306.89|304.09|306.96|304.16|307.03|304.23|306.89|304.09|0
1651802970000|2022-05-06 02:09:30|307.03|304.23|307.03|304.23|307.1|304.3|307.03|304.23|0
1651802980000|2022-05-06 02:09:40|307.1|304.3|307.03|304.23|307.16|304.36|307.03|304.23|0
1651802990000|2022-05-06 02:09:50|307.1|304.3|306.89|304.09|307.1|304.3|306.89|304.09|0
1651803000000|2022-05-06 02:10:00|307.16|304.36|307.51|304.71|307.57|304.77|307.16|304.36|0
1651803010000|2022-05-06 02:10:10|307.44|304.64|306.96|304.16|307.44|304.64|306.96|304.16|0
1651803020000|2022-05-06 02:10:20|307.03|304.23|307.16|304.36|307.16|304.36|307.03|304.23|0
1651803030000|2022-05-06 02:10:30|307.3|304.5|307.44|304.64|307.44|304.64|307.3|304.5|0
1651803040000|2022-05-06 02:10:40|307.3|304.5|307.3|304.5|307.44|304.64|307.3|304.5|0
1651803050000|2022-05-06 02:10:50|307.16|304.36|307.44|304.64|307.44|304.64|307.16|304.36|0
1651803060000|2022-05-06 02:11:00|307.37|304.57|307.37|304.57|307.44|304.64|307.37|304.57|0
1651803070000|2022-05-06 02:11:10|307.44|304.64|307.3|304.5|307.44|304.64|307.3|304.5|0
1651803080000|2022-05-06 02:11:20|307.16|304.36|307.3|304.5|307.3|304.5|307.16|304.36|0
1651803090000|2022-05-06 02:11:30|307.23|304.43|307.02|304.22|307.23|304.43|307.02|304.22|0
1651803110000|2022-05-06 02:11:50|306.89|304.09|306.89|304.09|306.89|304.09|306.61|303.81|0
1651803130000|2022-05-06 02:12:10|306.75|303.95|306.75|303.95|306.75|303.95|306.61|303.81|0
1651803140000|2022-05-06 02:12:20|306.89|304.09|306.75|303.95|306.89|304.09|306.75|303.95|0
1651803150000|2022-05-06 02:12:30|306.82|304.02|306.89|304.09|306.89|304.09|306.82|304.02|0
1651803160000|2022-05-06 02:12:40|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1651803170000|2022-05-06 02:12:50|306.82|304.02|306.89|304.09|306.89|304.09|306.82|304.02|0
1651803180000|2022-05-06 02:13:00|307.02|304.22|307.16|304.36|307.23|304.43|307.02|304.22|0
1651803190000|2022-05-06 02:13:10|306.96|304.16|307.3|304.5|307.3|304.5|306.96|304.16|0
1651803200000|2022-05-06 02:13:20|307.43|304.63|307.51|304.71|307.51|304.71|307.43|304.63|0
1651803210000|2022-05-06 02:13:30|307.43|304.63|307.43|304.63|307.57|304.77|307.43|304.63|0
1651803220000|2022-05-06 02:13:40|307.51|304.71|307.43|304.63|307.57|304.77|307.43|304.63|0
1651803230000|2022-05-06 02:13:50|307.3|304.5|307.3|304.5|307.43|304.63|307.3|304.5|0
1651803240000|2022-05-06 02:14:00|307.43|304.63|307.3|304.5|307.43|304.63|307.3|304.5|0
1651803250000|2022-05-06 02:14:10|307.16|304.36|307.3|304.5|307.3|304.5|307.16|304.36|0
1651803260000|2022-05-06 02:14:20|307.16|304.36|307.3|304.5|307.3|304.5|307.16|304.36|0
1651803270000|2022-05-06 02:14:30|307.16|304.36|307.16|304.36|307.3|304.5|307.16|304.36|0
1651803280000|2022-05-06 02:14:40|307.3|304.5|307.3|304.5|307.3|304.5|307.3|304.5|0
1651803290000|2022-05-06 02:14:50|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1651803300000|2022-05-06 02:15:00|307.02|304.22|307.16|304.36|307.3|304.5|307.02|304.22|0
1651803310000|2022-05-06 02:15:10|307.02|304.22|307.02|304.22|307.16|304.36|307.02|304.22|0
1651803320000|2022-05-06 02:15:20|306.75|303.95|306.75|303.95|306.82|304.02|306.75|303.95|0
1651803330000|2022-05-06 02:15:30|306.68|303.88|306.75|303.95|306.75|303.95|306.68|303.88|0
1651803340000|2022-05-06 02:15:40|306.68|303.88|306.61|303.81|306.75|303.95|306.61|303.81|0
1651803350000|2022-05-06 02:15:50|306.55|303.75|306.61|303.81|306.61|303.81|306.47|303.67|0
1651803370000|2022-05-06 02:16:10|306.75|303.95|306.88|304.08|306.88|304.08|306.75|303.95|0
1651803380000|2022-05-06 02:16:20|307.02|304.22|306.96|304.16|307.02|304.22|306.88|304.08|0
1651803390000|2022-05-06 02:16:30|307.02|304.22|306.88|304.08|307.09|304.29|306.88|304.08|0
1651803400000|2022-05-06 02:16:40|307.02|304.22|306.88|304.08|307.02|304.22|306.88|304.08|0
1651803410000|2022-05-06 02:16:50|306.75|303.95|306.75|303.95|306.82|304.02|306.75|303.95|0
1651803420000|2022-05-06 02:17:00|306.68|303.88|306.75|303.95|306.75|303.95|306.68|303.88|0
1651803430000|2022-05-06 02:17:10|306.61|303.81|306.34|303.54|306.61|303.81|306.34|303.54|0
1651803440000|2022-05-06 02:17:20|306.41|303.61|306.34|303.54|306.41|303.61|306.34|303.54|0
1651803450000|2022-05-06 02:17:30|306.2|303.4|306.2|303.4|306.2|303.4|306.2|303.4|0
1651803460000|2022-05-06 02:17:40|305.79|302.99|305.65|302.85|305.79|302.99|305.59|302.79|0
1651803470000|2022-05-06 02:17:50|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1651803480000|2022-05-06 02:18:00|305.65|302.85|305.86|303.06|305.86|303.06|305.65|302.85|0
1651803490000|2022-05-06 02:18:10|305.79|302.99|305.79|302.99|305.86|303.06|305.79|302.99|0
1651803500000|2022-05-06 02:18:20|305.72|302.92|305.51|302.71|305.72|302.92|305.51|302.71|0
1651803510000|2022-05-06 02:18:30|305.38|302.58|305.45|302.65|305.45|302.65|305.31|302.51|0
1651803520000|2022-05-06 02:18:40|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1651803530000|2022-05-06 02:18:50|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1651803540000|2022-05-06 02:19:00|305.45|302.65|305.38|302.58|305.45|302.65|305.38|302.58|0
1651803550000|2022-05-06 02:19:10|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1651803560000|2022-05-06 02:19:20|305.38|302.58|305.45|302.65|305.45|302.65|305.1|302.3|0
1651803570000|2022-05-06 02:19:30|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1651803580000|2022-05-06 02:19:40|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1651803590000|2022-05-06 02:19:50|305.92|303.12|305.79|302.99|305.92|303.12|305.79|302.99|0
1651803600000|2022-05-06 02:20:00|305.92|303.12|306.2|303.4|306.2|303.4|305.92|303.12|0
1651803610000|2022-05-06 02:20:10|306.33|303.53|306.2|303.4|306.33|303.53|306.2|303.4|0
1651803630000|2022-05-06 02:20:30|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1651803640000|2022-05-06 02:20:40|306.47|303.67|306.2|303.4|306.47|303.67|306.2|303.4|0
1651803650000|2022-05-06 02:20:50|306.06|303.26|306.06|303.26|306.13|303.33|306.06|303.26|0
1651803660000|2022-05-06 02:21:00|306.13|303.33|306.13|303.33|306.2|303.4|306.06|303.26|0
1651803670000|2022-05-06 02:21:10|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1651803690000|2022-05-06 02:21:30|306.47|303.67|306.27|303.47|306.47|303.67|306.27|303.47|0
1651803700000|2022-05-06 02:21:40|306.2|303.4|306.2|303.4|306.2|303.4|306.2|303.4|0
1651803710000|2022-05-06 02:21:50|306.06|303.26|306.06|303.26|306.06|303.26|306.06|303.26|0
1651803720000|2022-05-06 02:22:00|306.13|303.33|306.06|303.26|306.2|303.4|306.06|303.26|0
1651803730000|2022-05-06 02:22:10|306.2|303.4|306.06|303.26|306.2|303.4|306.06|303.26|0
1651803740000|2022-05-06 02:22:20|305.92|303.12|305.92|303.12|305.92|303.12|305.92|303.12|0
1651803750000|2022-05-06 02:22:30|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1651803760000|2022-05-06 02:22:40|305.92|303.12|305.92|303.12|305.92|303.12|305.92|303.12|0
1651803770000|2022-05-06 02:22:50|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1651803780000|2022-05-06 02:23:00|305.92|303.12|305.79|302.99|305.92|303.12|305.79|302.99|0
1651803790000|2022-05-06 02:23:10|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1651803800000|2022-05-06 02:23:20|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1651803810000|2022-05-06 02:23:30|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1651803840000|2022-05-06 02:24:00|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1651803850000|2022-05-06 02:24:10|305.92|303.12|305.78|302.98|306.06|303.26|305.78|302.98|0
1651803870000|2022-05-06 02:24:30|305.92|303.12|306.06|303.26|306.06|303.26|305.92|303.12|0
1651803880000|2022-05-06 02:24:40|305.99|303.19|305.92|303.12|306.06|303.26|305.92|303.12|0
1651803890000|2022-05-06 02:24:50|306.06|303.26|306.06|303.26|306.06|303.26|306.06|303.26|0
1651803900000|2022-05-06 02:25:00|305.99|303.19|305.92|303.12|305.99|303.19|305.92|303.12|0
1651803910000|2022-05-06 02:25:10|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1651803920000|2022-05-06 02:25:20|305.92|303.12|306.19|303.39|306.19|303.39|305.92|303.12|0
1651803930000|2022-05-06 02:25:30|306.33|303.53|306.19|303.39|306.33|303.53|306.19|303.39|0
1651803940000|2022-05-06 02:25:40|306.06|303.26|306.13|303.33|306.13|303.33|306.06|303.26|0
1651803950000|2022-05-06 02:25:50|306.06|303.26|305.65|302.85|306.06|303.26|305.65|302.85|0
1651803960000|2022-05-06 02:26:00|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1651803970000|2022-05-06 02:26:10|305.99|303.19|305.78|302.98|305.99|303.19|305.78|302.98|0
1651803980000|2022-05-06 02:26:20|305.92|303.12|306.06|303.26|306.06|303.26|305.92|303.12|0
1651804010000|2022-05-06 02:26:50|305.92|303.12|306.06|303.26|306.06|303.26|305.92|303.12|0
1651804020000|2022-05-06 02:27:00|305.92|303.12|305.65|302.85|305.92|303.12|305.65|302.85|0
1651804030000|2022-05-06 02:27:10|305.51|302.71|305.37|302.57|305.51|302.71|305.37|302.57|0
1651804040000|2022-05-06 02:27:20|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1651804050000|2022-05-06 02:27:30|305.1|302.3|305.24|302.44|305.24|302.44|305.1|302.3|0
1651804060000|2022-05-06 02:27:40|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1651804070000|2022-05-06 02:27:50|305.44|302.64|305.51|302.71|305.51|302.71|305.44|302.64|0
1651804080000|2022-05-06 02:28:00|305.37|302.57|305.1|302.3|305.37|302.57|305.1|302.3|0
1651804110000|2022-05-06 02:28:30|304.96|302.16|304.42|301.62|304.96|302.16|304.42|301.62|0
1651804130000|2022-05-06 02:28:50|304.28|301.48|304.14|301.34|304.28|301.48|304.14|301.34|0
1651804140000|2022-05-06 02:29:00|304.01|301.21|303.87|301.07|304.01|301.21|303.87|301.07|0
1651804150000|2022-05-06 02:29:10|304.14|301.34|304.01|301.21|304.14|301.34|304.01|301.21|0
1651804160000|2022-05-06 02:29:20|303.87|301.07|303.6|300.8|303.87|301.07|303.6|300.8|0
1651804170000|2022-05-06 02:29:30|303.33|300.53|304.01|301.21|304.01|301.21|303.33|300.53|0
1651804180000|2022-05-06 02:29:40|303.74|300.94|303.73|300.93|303.74|300.94|303.73|300.93|0
1651804190000|2022-05-06 02:29:50|303.81|301.01|303.73|300.93|303.81|301.01|303.73|300.93|0
1651804200000|2022-05-06 02:30:00|303.6|300.8|303.4|300.6|303.6|300.8|303.13|300.33|0
1651804210000|2022-05-06 02:30:10|303.13|300.33|303.05|300.25|303.19|300.39|303.05|300.25|0
1651804220000|2022-05-06 02:30:20|303.13|300.33|303.19|300.39|303.33|300.53|303.13|300.33|0
1651804230000|2022-05-06 02:30:30|303.05|300.25|302.99|300.19|303.05|300.25|302.99|300.19|0
1651804240000|2022-05-06 02:30:40|303.05|300.25|302.78|299.98|303.05|300.25|302.65|299.85|0
1651804250000|2022-05-06 02:30:50|302.51|299.71|302.65|299.85|302.78|299.98|302.51|299.71|0
1651804260000|2022-05-06 02:31:00|302.51|299.71|302.38|299.58|302.51|299.71|302.24|299.44|0
1651804270000|2022-05-06 02:31:10|302.51|299.71|302.78|299.98|302.78|299.98|302.51|299.71|0
1651804280000|2022-05-06 02:31:20|302.65|299.85|302.51|299.71|302.65|299.85|302.51|299.71|0
1651804290000|2022-05-06 02:31:30|302.65|299.85|302.65|299.85|302.65|299.85|302.65|299.85|0
1651804300000|2022-05-06 02:31:40|302.37|299.57|302.65|299.85|302.65|299.85|302.37|299.57|0
1651804310000|2022-05-06 02:31:50|302.51|299.71|302.58|299.78|302.58|299.78|302.37|299.57|0
1651804320000|2022-05-06 02:32:00|302.65|299.85|302.78|299.98|302.78|299.98|302.65|299.85|0
1651804330000|2022-05-06 02:32:10|302.92|300.12|302.92|300.12|302.92|300.12|302.92|300.12|0
1651804350000|2022-05-06 02:32:30|303.33|300.53|303.05|300.25|303.46|300.66|303.05|300.25|0
1651804360000|2022-05-06 02:32:40|303.12|300.32|303.19|300.39|303.19|300.39|303.05|300.25|0
1651804370000|2022-05-06 02:32:50|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1651804380000|2022-05-06 02:33:00|302.92|300.12|302.92|300.12|302.92|300.12|302.92|300.12|0
1651804390000|2022-05-06 02:33:10|302.65|299.85|302.78|299.98|302.78|299.98|302.65|299.85|0
1651804400000|2022-05-06 02:33:20|302.92|300.12|302.78|299.98|302.92|300.12|302.65|299.85|0
1651804410000|2022-05-06 02:33:30|302.92|300.12|303.05|300.25|303.05|300.25|302.92|300.12|0
1651804420000|2022-05-06 02:33:40|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1651804430000|2022-05-06 02:33:50|303.26|300.46|303.19|300.39|303.26|300.46|303.19|300.39|0
1651804440000|2022-05-06 02:34:00|303.32|300.52|303.19|300.39|303.32|300.52|303.19|300.39|0
1651804450000|2022-05-06 02:34:10|303.05|300.25|303.05|300.25|303.05|300.25|303.05|300.25|0
1651804460000|2022-05-06 02:34:20|303.32|300.52|303.32|300.52|303.46|300.66|303.32|300.52|0
1651804470000|2022-05-06 02:34:30|303.46|300.66|303.46|300.66|303.46|300.66|303.46|300.66|0
1651804480000|2022-05-06 02:34:40|303.6|300.8|303.46|300.66|303.6|300.8|303.46|300.66|0
1651804490000|2022-05-06 02:34:50|303.53|300.73|303.46|300.66|303.53|300.73|303.46|300.66|0
1651804500000|2022-05-06 02:35:00|303.32|300.52|303.6|300.8|303.6|300.8|303.32|300.52|0
1651804510000|2022-05-06 02:35:10|303.46|300.66|303.6|300.8|303.6|300.8|303.46|300.66|0
1651804520000|2022-05-06 02:35:20|303.67|300.87|303.6|300.8|303.67|300.87|303.6|300.8|0
1651804530000|2022-05-06 02:35:30|303.67|300.87|303.46|300.66|303.67|300.87|303.46|300.66|0
1651804540000|2022-05-06 02:35:40|303.32|300.52|303.6|300.8|303.6|300.8|303.32|300.52|0
1651804550000|2022-05-06 02:35:50|303.73|300.93|303.6|300.8|303.73|300.93|303.6|300.8|0
1651804560000|2022-05-06 02:36:00|303.87|301.07|303.8|301|303.87|301.07|303.73|300.93|0
1651804570000|2022-05-06 02:36:10|303.73|300.93|303.59|300.79|303.73|300.93|303.59|300.79|0
1651804580000|2022-05-06 02:36:20|303.73|300.93|303.67|300.87|303.73|300.93|303.67|300.87|0
1651804590000|2022-05-06 02:36:30|303.73|300.93|303.67|300.87|303.73|300.93|303.67|300.87|0
1651804600000|2022-05-06 02:36:40|303.73|300.93|303.94|301.14|303.94|301.14|303.73|300.93|0
1651804610000|2022-05-06 02:36:50|304|301.2|304|301.2|304|301.2|303.94|301.14|0
1651804620000|2022-05-06 02:37:00|304.14|301.34|304.21|301.41|304.21|301.41|304.14|301.34|0
1651804630000|2022-05-06 02:37:10|304.28|301.48|304.41|301.61|304.41|301.61|304.28|301.48|0
1651804640000|2022-05-06 02:37:20|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1651804650000|2022-05-06 02:37:30|304.41|301.61|304.27|301.47|304.41|301.61|304.27|301.47|0
1651804670000|2022-05-06 02:37:50|304.14|301.34|304|301.2|304.14|301.34|304|301.2|0
1651804710000|2022-05-06 02:38:30|303.94|301.14|303.87|301.07|303.94|301.14|303.87|301.07|0
1651804720000|2022-05-06 02:38:40|303.73|300.93|303.73|300.93|303.87|301.07|303.73|300.93|0
1651804730000|2022-05-06 02:38:50|303.59|300.79|303.73|300.93|303.73|300.93|303.59|300.79|0
1651804740000|2022-05-06 02:39:00|303.87|301.07|303.94|301.14|304|301.2|303.87|301.07|0
1651804750000|2022-05-06 02:39:10|304|301.2|304.14|301.34|304.14|301.34|304|301.2|0
1651804760000|2022-05-06 02:39:20|304|301.2|304.27|301.47|304.27|301.47|304|301.2|0
1651804780000|2022-05-06 02:39:40|304.34|301.54|304.41|301.61|304.41|301.61|304.34|301.54|0
1651804790000|2022-05-06 02:39:50|304.27|301.47|304.34|301.54|304.34|301.54|304.27|301.47|0
1651804800000|2022-05-06 02:40:00|304.55|301.75|304.41|301.61|304.55|301.75|304.41|301.61|0
1651804810000|2022-05-06 02:40:10|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1651804820000|2022-05-06 02:40:20|304.68|301.88|304.95|302.15|304.96|302.16|304.68|301.88|0
1651804830000|2022-05-06 02:40:30|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1651804840000|2022-05-06 02:40:40|304.82|302.02|304.82|302.02|304.82|302.02|304.68|301.88|0
1651804850000|2022-05-06 02:40:50|304.68|301.88|304.41|301.61|304.68|301.88|304.41|301.61|0
1651804860000|2022-05-06 02:41:00|304.55|301.75|304.68|301.88|304.68|301.88|304.55|301.75|0
1651804870000|2022-05-06 02:41:10|304.55|301.75|304.68|301.88|304.68|301.88|304.55|301.75|0
1651804890000|2022-05-06 02:41:30|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1651804900000|2022-05-06 02:41:40|304.95|302.15|304.89|302.09|304.95|302.15|304.89|302.09|0
1651804910000|2022-05-06 02:41:50|304.82|302.02|304.82|302.02|304.82|302.02|304.62|301.82|0
1651804920000|2022-05-06 02:42:00|304.68|301.88|304.82|302.02|304.82|302.02|304.68|301.88|0
1651804930000|2022-05-06 02:42:10|304.68|301.88|304.68|301.88|304.68|301.88|304.54|301.74|0
1651804940000|2022-05-06 02:42:20|304.82|302.02|304.54|301.74|304.82|302.02|304.54|301.74|0
1651804950000|2022-05-06 02:42:30|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1651804960000|2022-05-06 02:42:40|304.54|301.74|304.68|301.88|304.68|301.88|304.54|301.74|0
1651804980000|2022-05-06 02:43:00|304.54|301.74|304.27|301.47|304.54|301.74|304.27|301.47|0
1651804990000|2022-05-06 02:43:10|304.41|301.61|304.54|301.74|304.68|301.88|304.41|301.61|0
1651805000000|2022-05-06 02:43:20|304.41|301.61|304.48|301.68|304.54|301.74|304.41|301.61|0
1651805010000|2022-05-06 02:43:30|304.41|301.61|304.54|301.74|304.54|301.74|304.41|301.61|0
1651805020000|2022-05-06 02:43:40|304.68|301.88|304.82|302.02|304.82|302.02|304.68|301.88|0
1651805030000|2022-05-06 02:43:50|304.95|302.15|304.82|302.02|304.95|302.15|304.82|302.02|0
1651805040000|2022-05-06 02:44:00|304.95|302.15|304.82|302.02|304.95|302.15|304.82|302.02|0
1651805050000|2022-05-06 02:44:10|304.68|301.88|304.54|301.74|304.68|301.88|304.54|301.74|0
1651805060000|2022-05-06 02:44:20|304.41|301.61|304.54|301.74|304.54|301.74|304.41|301.61|0
1651805070000|2022-05-06 02:44:30|304.48|301.68|304.54|301.74|304.54|301.74|304.48|301.68|0
1651805080000|2022-05-06 02:44:40|304.41|301.61|304.48|301.68|304.54|301.74|304.41|301.61|0
1651805090000|2022-05-06 02:44:50|304.41|301.61|304.54|301.74|304.61|301.81|304.41|301.61|0
1651805110000|2022-05-06 02:45:10|304.68|301.88|304.61|301.81|304.68|301.88|304.61|301.81|0
1651805120000|2022-05-06 02:45:20|304.68|301.88|304.95|302.15|305.09|302.29|304.68|301.88|0
1651805130000|2022-05-06 02:45:30|305.09|302.29|304.82|302.02|305.09|302.29|304.82|302.02|0
1651805140000|2022-05-06 02:45:40|304.95|302.15|304.82|302.02|304.95|302.15|304.82|302.02|0
1651805150000|2022-05-06 02:45:50|304.68|301.88|304.54|301.74|304.68|301.88|304.54|301.74|0
1651805160000|2022-05-06 02:46:00|304.48|301.68|304.41|301.61|304.54|301.74|304.41|301.61|0
1651805170000|2022-05-06 02:46:10|304.34|301.54|304.27|301.47|304.34|301.54|304.27|301.47|0
1651805180000|2022-05-06 02:46:20|304.34|301.54|304.27|301.47|304.34|301.54|304.27|301.47|0
1651805190000|2022-05-06 02:46:30|304.41|301.61|304.27|301.47|304.41|301.61|304.27|301.47|0
1651805210000|2022-05-06 02:46:50|304.2|301.4|304.27|301.47|304.27|301.47|304.2|301.4|0
1651805220000|2022-05-06 02:47:00|304.2|301.4|304.27|301.47|304.27|301.47|304.2|301.4|0
1651805230000|2022-05-06 02:47:10|304.2|301.4|304.13|301.33|304.2|301.4|304|301.2|0
1651805240000|2022-05-06 02:47:20|304.07|301.27|304.13|301.33|304.13|301.33|304.07|301.27|0
1651805260000|2022-05-06 02:47:40|304|301.2|304.13|301.33|304.13|301.33|304|301.2|0
1651805270000|2022-05-06 02:47:50|304.27|301.47|304|301.2|304.27|301.47|304|301.2|0
1651805280000|2022-05-06 02:48:00|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1651805290000|2022-05-06 02:48:10|303.72|300.92|303.59|300.79|303.72|300.92|303.52|300.72|0
1651805300000|2022-05-06 02:48:20|303.72|300.92|303.72|300.92|303.72|300.92|303.72|300.92|0
1651805310000|2022-05-06 02:48:30|303.59|300.79|303.72|300.92|303.72|300.92|303.59|300.79|0
1651805320000|2022-05-06 02:48:40|304|301.2|304|301.2|304|301.2|303.86|301.06|0
1651805330000|2022-05-06 02:48:50|304.13|301.33|304.07|301.27|304.13|301.33|304|301.2|0
1651805340000|2022-05-06 02:49:00|304.13|301.33|304|301.2|304.13|301.33|304|301.2|0
1651805350000|2022-05-06 02:49:10|304.07|301.27|303.59|300.79|304.07|301.27|303.59|300.79|0
1651805370000|2022-05-06 02:49:30|303.72|300.92|303.59|300.79|303.72|300.92|303.59|300.79|0
1651805380000|2022-05-06 02:49:40|303.31|300.51|303.31|300.51|303.31|300.51|303.31|300.51|0
1651805390000|2022-05-06 02:49:50|303.45|300.65|303.31|300.51|303.45|300.65|303.31|300.51|0
1651805400000|2022-05-06 02:50:00|303.59|300.79|303.45|300.65|303.59|300.79|303.45|300.65|0
1651805410000|2022-05-06 02:50:10|303.31|300.51|303.45|300.65|303.45|300.65|303.31|300.51|0
1651805420000|2022-05-06 02:50:20|303.38|300.58|303.45|300.65|303.59|300.79|303.31|300.51|0
1651805430000|2022-05-06 02:50:30|303.59|300.79|303.38|300.58|303.59|300.79|303.31|300.51|0
1651805450000|2022-05-06 02:50:50|303.31|300.51|303.45|300.65|303.45|300.65|303.31|300.51|0
1651805460000|2022-05-06 02:51:00|303.38|300.58|303.31|300.51|303.45|300.65|303.31|300.51|0
1651805470000|2022-05-06 02:51:10|303.18|300.38|303.59|300.79|303.59|300.79|303.18|300.38|0
1651805480000|2022-05-06 02:51:20|303.52|300.72|303.52|300.72|303.59|300.79|303.45|300.65|0
1651805490000|2022-05-06 02:51:30|303.59|300.79|303.59|300.79|303.72|300.92|303.59|300.79|0
1651805500000|2022-05-06 02:51:40|303.66|300.86|303.72|300.92|303.72|300.92|303.66|300.86|0
1651805510000|2022-05-06 02:51:50|303.66|300.86|303.66|300.86|303.66|300.86|303.59|300.79|0
1651805520000|2022-05-06 02:52:00|303.72|300.92|303.72|300.92|303.72|300.92|303.72|300.92|0
1651805530000|2022-05-06 02:52:10|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1651805540000|2022-05-06 02:52:20|303.72|300.92|303.72|300.92|303.72|300.92|303.72|300.92|0
1651805550000|2022-05-06 02:52:30|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1651805560000|2022-05-06 02:52:40|303.45|300.65|303.45|300.65|303.52|300.72|303.45|300.65|0
1651805570000|2022-05-06 02:52:50|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1651805580000|2022-05-06 02:53:00|303.45|300.65|303.31|300.51|303.45|300.65|303.31|300.51|0
1651805590000|2022-05-06 02:53:10|303.45|300.65|303.18|300.38|303.45|300.65|303.18|300.38|0
1651805600000|2022-05-06 02:53:20|303.11|300.31|302.77|299.97|303.11|300.31|302.77|299.97|0
1651805610000|2022-05-06 02:53:30|302.84|300.04|302.77|299.97|302.84|300.04|302.77|299.97|0
1651805620000|2022-05-06 02:53:40|302.84|300.04|302.9|300.1|302.9|300.1|302.77|299.97|0
1651805630000|2022-05-06 02:53:50|303.11|300.31|303.31|300.51|303.31|300.51|303.11|300.31|0
1651805640000|2022-05-06 02:54:00|303.11|300.31|302.77|299.97|303.18|300.38|302.77|299.97|0
1651805650000|2022-05-06 02:54:10|302.97|300.17|303.31|300.51|303.31|300.51|302.97|300.17|0
1651805660000|2022-05-06 02:54:20|303.25|300.45|303.18|300.38|303.25|300.45|303.18|300.38|0
1651805670000|2022-05-06 02:54:30|303.31|300.51|303.25|300.45|303.31|300.51|303.25|300.45|0
1651805680000|2022-05-06 02:54:40|303.31|300.51|303.31|300.51|303.31|300.51|303.25|300.45|0
1651805690000|2022-05-06 02:54:50|303.11|300.31|302.9|300.1|303.11|300.31|302.9|300.1|0
1651805710000|2022-05-06 02:55:10|302.84|300.04|303.04|300.24|303.04|300.24|302.84|300.04|0
1651805720000|2022-05-06 02:55:20|302.9|300.1|302.97|300.17|303.04|300.24|302.9|300.1|0
1651805730000|2022-05-06 02:55:30|303.04|300.24|303.04|300.24|303.11|300.31|303.04|300.24|0
1651805740000|2022-05-06 02:55:40|303.17|300.37|303.04|300.24|303.17|300.37|303.04|300.24|0
1651805750000|2022-05-06 02:55:50|302.9|300.1|302.97|300.17|302.97|300.17|302.9|300.1|0
1651805760000|2022-05-06 02:56:00|302.9|300.1|303.04|300.24|303.04|300.24|302.9|300.1|0
1651805770000|2022-05-06 02:56:10|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1651805790000|2022-05-06 02:56:30|302.77|299.97|302.9|300.1|302.9|300.1|302.77|299.97|0
1651805800000|2022-05-06 02:56:40|302.77|299.97|302.84|300.04|302.84|300.04|302.77|299.97|0
1651805810000|2022-05-06 02:56:50|302.77|299.97|302.63|299.83|302.77|299.97|302.63|299.83|0
1651805820000|2022-05-06 02:57:00|302.49|299.69|302.36|299.56|302.49|299.69|302.36|299.56|0
1651805830000|2022-05-06 02:57:10|302.57|299.77|302.49|299.69|302.57|299.77|302.49|299.69|0
1651805840000|2022-05-06 02:57:20|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1651805860000|2022-05-06 02:57:40|302.22|299.42|302.22|299.42|302.36|299.56|302.22|299.42|0
1651805870000|2022-05-06 02:57:50|302.09|299.29|302.36|299.56|302.36|299.56|302.09|299.29|0
1651805880000|2022-05-06 02:58:00|302.43|299.63|302.43|299.63|302.43|299.63|302.43|299.63|0
1651805890000|2022-05-06 02:58:10|302.49|299.69|302.49|299.69|302.49|299.69|302.36|299.56|0
1651805900000|2022-05-06 02:58:20|302.63|299.83|302.63|299.83|302.63|299.83|302.56|299.76|0
1651805910000|2022-05-06 02:58:30|302.56|299.76|302.43|299.63|302.56|299.76|302.36|299.56|0
1651805920000|2022-05-06 02:58:40|302.49|299.69|302.7|299.9|302.7|299.9|302.49|299.69|0
1651805930000|2022-05-06 02:58:50|302.77|299.97|302.7|299.9|302.77|299.97|302.7|299.9|0
1651805940000|2022-05-06 02:59:00|302.77|299.97|302.77|299.97|302.84|300.04|302.77|299.97|0
1651805950000|2022-05-06 02:59:10|303.04|300.24|302.9|300.1|303.04|300.24|302.9|300.1|0
1651805960000|2022-05-06 02:59:20|302.63|299.83|302.84|300.04|302.84|300.04|302.63|299.83|0
1651805970000|2022-05-06 02:59:30|302.76|299.96|302.63|299.83|302.76|299.96|302.63|299.83|0
1651805980000|2022-05-06 02:59:40|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1651805990000|2022-05-06 02:59:50|302.84|300.04|302.84|300.04|302.84|300.04|302.84|300.04|0
1651806000000|2022-05-06 03:00:00|302.76|299.96|302.22|299.42|302.76|299.96|302.22|299.42|0
1651806010000|2022-05-06 03:00:10|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1651806020000|2022-05-06 03:00:20|301.81|299.01|301.54|298.74|301.81|299.01|301.54|298.74|0
1651806030000|2022-05-06 03:00:30|301.48|298.68|301.81|299.01|301.95|299.15|301.48|298.68|0
1651806040000|2022-05-06 03:00:40|301.61|298.81|301.41|298.61|301.61|298.81|301.41|298.61|0
1651806050000|2022-05-06 03:00:50|301.14|298.34|301.14|298.34|301.27|298.47|301.14|298.34|0
1651806060000|2022-05-06 03:01:00|301.34|298.54|301.68|298.88|301.68|298.88|301.34|298.54|0
1651806070000|2022-05-06 03:01:10|301.95|299.15|301.88|299.08|301.95|299.15|301.88|299.08|0
1651806080000|2022-05-06 03:01:20|301.95|299.15|302.02|299.22|302.09|299.29|301.95|299.15|0
1651806090000|2022-05-06 03:01:30|301.95|299.15|301.95|299.15|301.95|299.15|301.95|299.15|0
1651806100000|2022-05-06 03:01:40|302.02|299.22|302.08|299.28|302.08|299.28|302.02|299.22|0
1651806110000|2022-05-06 03:01:50|302.22|299.42|302.36|299.56|302.36|299.56|302.22|299.42|0
1651806120000|2022-05-06 03:02:00|302.49|299.69|302.36|299.56|302.49|299.69|302.36|299.56|0
1651806130000|2022-05-06 03:02:10|302.22|299.42|302.36|299.56|302.36|299.56|302.22|299.42|0
1651806140000|2022-05-06 03:02:20|302.22|299.42|302.15|299.35|302.22|299.42|302.15|299.35|0
1651806150000|2022-05-06 03:02:30|302.22|299.42|302.36|299.56|302.36|299.56|302.22|299.42|0
1651806160000|2022-05-06 03:02:40|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1651806170000|2022-05-06 03:02:50|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1651806180000|2022-05-06 03:03:00|302.22|299.42|302.08|299.28|302.22|299.42|302.08|299.28|0
1651806190000|2022-05-06 03:03:10|301.95|299.15|302.02|299.22|302.15|299.35|301.95|299.15|0
1651806200000|2022-05-06 03:03:20|301.95|299.15|302.22|299.42|302.22|299.42|301.95|299.15|0
1651806210000|2022-05-06 03:03:30|302.08|299.28|302.15|299.35|302.15|299.35|302.08|299.28|0
1651806220000|2022-05-06 03:03:40|302.08|299.28|302.15|299.35|302.22|299.42|302.08|299.28|0
1651806230000|2022-05-06 03:03:50|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1651806240000|2022-05-06 03:04:00|302.35|299.55|302.43|299.63|302.49|299.69|302.35|299.55|0
1651806250000|2022-05-06 03:04:10|302.49|299.69|302.43|299.63|302.49|299.69|302.43|299.63|0
1651806260000|2022-05-06 03:04:20|302.49|299.69|302.49|299.69|302.49|299.69|302.49|299.69|0
1651806270000|2022-05-06 03:04:30|302.56|299.76|302.42|299.62|302.56|299.76|302.42|299.62|0
1651806280000|2022-05-06 03:04:40|302.35|299.55|302.35|299.55|302.35|299.55|302.35|299.55|0
1651806290000|2022-05-06 03:04:50|302.42|299.62|302.42|299.62|302.42|299.62|302.35|299.55|0
1651806300000|2022-05-06 03:05:00|302.49|299.69|302.97|300.17|302.97|300.17|302.49|299.69|0
1651806310000|2022-05-06 03:05:10|302.9|300.1|303.03|300.23|303.03|300.23|302.76|299.96|0
1651806320000|2022-05-06 03:05:20|303.1|300.3|303.17|300.37|303.17|300.37|303.03|300.23|0
1651806340000|2022-05-06 03:05:40|303.3|300.5|303.3|300.5|303.44|300.64|303.3|300.5|0
1651806350000|2022-05-06 03:05:50|303.38|300.58|303.3|300.5|303.38|300.58|303.3|300.5|0
1651806360000|2022-05-06 03:06:00|303.38|300.58|303.44|300.64|303.44|300.64|303.38|300.58|0
1651806370000|2022-05-06 03:06:10|303.3|300.5|303.37|300.57|303.38|300.58|303.3|300.5|0
1651806380000|2022-05-06 03:06:20|303.3|300.5|303.44|300.64|303.44|300.64|303.3|300.5|0
1651806390000|2022-05-06 03:06:30|303.58|300.78|303.65|300.85|303.65|300.85|303.44|300.64|0
1651806400000|2022-05-06 03:06:40|303.58|300.78|303.44|300.64|303.58|300.78|303.44|300.64|0
1651806410000|2022-05-06 03:06:50|303.37|300.57|303.37|300.57|303.44|300.64|303.37|300.57|0
1651806420000|2022-05-06 03:07:00|303.44|300.64|303.3|300.5|303.44|300.64|303.3|300.5|0
1651806430000|2022-05-06 03:07:10|303.37|300.57|303.17|300.37|303.37|300.57|303.17|300.37|0
1651806440000|2022-05-06 03:07:20|303.3|300.5|303.44|300.64|303.44|300.64|303.3|300.5|0
1651806450000|2022-05-06 03:07:30|303.51|300.71|303.58|300.78|303.58|300.78|303.51|300.71|0
1651806460000|2022-05-06 03:07:40|303.71|300.91|303.58|300.78|303.71|300.91|303.58|300.78|0
1651806470000|2022-05-06 03:07:50|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1651806480000|2022-05-06 03:08:00|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1651806490000|2022-05-06 03:08:10|303.65|300.85|303.58|300.78|303.65|300.85|303.58|300.78|0
1651806500000|2022-05-06 03:08:20|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1651806510000|2022-05-06 03:08:30|303.65|300.85|303.71|300.91|303.71|300.91|303.57|300.77|0
1651806520000|2022-05-06 03:08:40|303.57|300.77|303.44|300.64|303.57|300.77|303.44|300.64|0
1651806530000|2022-05-06 03:08:50|303.3|300.5|303.44|300.64|303.44|300.64|303.3|300.5|0
1651806540000|2022-05-06 03:09:00|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1651806550000|2022-05-06 03:09:10|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1651806560000|2022-05-06 03:09:20|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1651806570000|2022-05-06 03:09:30|303.17|300.37|303.3|300.5|303.3|300.5|303.17|300.37|0
1651806580000|2022-05-06 03:09:40|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1651806590000|2022-05-06 03:09:50|303.3|300.5|303.17|300.37|303.3|300.5|303.17|300.37|0
1651806600000|2022-05-06 03:10:00|303.24|300.44|303.17|300.37|303.24|300.44|303.17|300.37|0
1651806630000|2022-05-06 03:10:30|303.24|300.44|303.3|300.5|303.3|300.5|303.24|300.44|0
1651806640000|2022-05-06 03:10:40|303.24|300.44|303.17|300.37|303.24|300.44|303.17|300.37|0
1651806650000|2022-05-06 03:10:50|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1651806660000|2022-05-06 03:11:00|303.37|300.57|303.44|300.64|303.44|300.64|303.37|300.57|0
1651806670000|2022-05-06 03:11:10|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1651806680000|2022-05-06 03:11:20|303.3|300.5|303.17|300.37|303.3|300.5|303.17|300.37|0
1651806690000|2022-05-06 03:11:30|303.03|300.23|303.03|300.23|303.17|300.37|303.03|300.23|0
1651806700000|2022-05-06 03:11:40|303.1|300.3|303.16|300.36|303.16|300.36|303.1|300.3|0
1651806720000|2022-05-06 03:12:00|303.03|300.23|303.1|300.3|303.1|300.3|303.03|300.23|0
1651806730000|2022-05-06 03:12:10|303.16|300.36|303.1|300.3|303.16|300.36|303.03|300.23|0
1651806740000|2022-05-06 03:12:20|303.03|300.23|303.16|300.36|303.16|300.36|303.03|300.23|0
1651806760000|2022-05-06 03:12:40|303.03|300.23|303.16|300.36|303.16|300.36|303.03|300.23|0
1651806770000|2022-05-06 03:12:50|303.3|300.5|303.37|300.57|303.37|300.57|303.3|300.5|0
1651806780000|2022-05-06 03:13:00|303.44|300.64|303.16|300.36|303.44|300.64|303.16|300.36|0
1651806790000|2022-05-06 03:13:10|303.1|300.3|303.03|300.23|303.1|300.3|303.03|300.23|0
1651806800000|2022-05-06 03:13:20|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1651806810000|2022-05-06 03:13:30|303.23|300.43|303.16|300.36|303.23|300.43|303.16|300.36|0
1651806820000|2022-05-06 03:13:40|303.23|300.43|303.16|300.36|303.23|300.43|303.16|300.36|0
1651806850000|2022-05-06 03:14:10|303.3|300.5|303.37|300.57|303.44|300.64|303.3|300.5|0
1651806860000|2022-05-06 03:14:20|303.3|300.5|303.44|300.64|303.44|300.64|303.3|300.5|0
1651806870000|2022-05-06 03:14:30|303.51|300.71|303.57|300.77|303.57|300.77|303.51|300.71|0
1651806880000|2022-05-06 03:14:40|303.64|300.84|303.64|300.84|303.64|300.84|303.64|300.84|0
1651806890000|2022-05-06 03:14:50|303.71|300.91|303.71|300.91|303.71|300.91|303.71|300.91|0
1651806900000|2022-05-06 03:15:00|303.57|300.77|303.43|300.63|303.57|300.77|303.43|300.63|0
1651806910000|2022-05-06 03:15:10|303.64|300.84|303.71|300.91|303.71|300.91|303.64|300.84|0
1651806920000|2022-05-06 03:15:20|303.84|301.04|303.57|300.77|303.84|301.04|303.57|300.77|0
1651806930000|2022-05-06 03:15:30|303.51|300.71|303.43|300.63|303.57|300.77|303.43|300.63|0
1651806940000|2022-05-06 03:15:40|303.51|300.71|303.57|300.77|303.57|300.77|303.51|300.71|0
1651806950000|2022-05-06 03:15:50|303.71|300.91|303.71|300.91|303.71|300.91|303.71|300.91|0
1651806960000|2022-05-06 03:16:00|303.57|300.77|303.57|300.77|303.57|300.77|303.43|300.63|0
1651806980000|2022-05-06 03:16:20|303.71|300.91|303.71|300.91|303.71|300.91|303.71|300.91|0
1651807010000|2022-05-06 03:16:50|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1651807030000|2022-05-06 03:17:10|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1651807050000|2022-05-06 03:17:30|303.43|300.63|303.43|300.63|303.5|300.7|303.43|300.63|0
1651807060000|2022-05-06 03:17:40|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1651807080000|2022-05-06 03:18:00|303.71|300.91|303.57|300.77|303.71|300.91|303.57|300.77|0
1651807090000|2022-05-06 03:18:10|303.5|300.7|303.57|300.77|303.57|300.77|303.5|300.7|0
1651807100000|2022-05-06 03:18:20|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1651807110000|2022-05-06 03:18:30|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1651807120000|2022-05-06 03:18:40|303.43|300.63|303.57|300.77|303.57|300.77|303.43|300.63|0
1651807140000|2022-05-06 03:19:00|303.43|300.63|303.3|300.5|303.43|300.63|303.3|300.5|0
1651807150000|2022-05-06 03:19:10|303.5|300.7|303.43|300.63|303.5|300.7|303.43|300.63|0
1651807160000|2022-05-06 03:19:20|303.57|300.77|303.7|300.9|303.7|300.9|303.57|300.77|0
1651807170000|2022-05-06 03:19:30|303.57|300.77|303.64|300.84|303.64|300.84|303.57|300.77|0
1651807180000|2022-05-06 03:19:40|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1651807190000|2022-05-06 03:19:50|303.64|300.84|303.57|300.77|303.64|300.84|303.57|300.77|0
1651807200000|2022-05-06 03:20:00|303.43|300.63|303.3|300.5|303.43|300.63|303.3|300.5|0
1651807210000|2022-05-06 03:20:10|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1651807220000|2022-05-06 03:20:20|303.23|300.43|303.23|300.43|303.23|300.43|303.23|300.43|0
1651807230000|2022-05-06 03:20:30|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1651807240000|2022-05-06 03:20:40|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1651807250000|2022-05-06 03:20:50|303.02|300.22|302.89|300.09|303.02|300.22|302.89|300.09|0
1651807260000|2022-05-06 03:21:00|303.02|300.22|303.3|300.5|303.3|300.5|303.02|300.22|0
1651807270000|2022-05-06 03:21:10|303.16|300.36|303.16|300.36|303.16|300.36|303.02|300.22|0
1651807280000|2022-05-06 03:21:20|303.02|300.22|303.16|300.36|303.16|300.36|303.02|300.22|0
1651807290000|2022-05-06 03:21:30|303.29|300.49|303.29|300.49|303.37|300.57|303.29|300.49|0
1651807300000|2022-05-06 03:21:40|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1651807310000|2022-05-06 03:21:50|303.57|300.77|303.57|300.77|303.57|300.77|303.43|300.63|0
1651807320000|2022-05-06 03:22:00|303.43|300.63|303.57|300.77|303.57|300.77|303.43|300.63|0
1651807330000|2022-05-06 03:22:10|303.5|300.7|303.57|300.77|303.57|300.77|303.5|300.7|0
1651807340000|2022-05-06 03:22:20|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1651807350000|2022-05-06 03:22:30|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1651807360000|2022-05-06 03:22:40|303.57|300.77|303.57|300.77|303.57|300.77|303.5|300.7|0
1651807370000|2022-05-06 03:22:50|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1651807380000|2022-05-06 03:23:00|303.57|300.77|303.57|300.77|303.64|300.84|303.57|300.77|0
1651807390000|2022-05-06 03:23:10|303.7|300.9|303.57|300.77|303.7|300.9|303.57|300.77|0
1651807400000|2022-05-06 03:23:20|303.43|300.63|303.5|300.7|303.5|300.7|303.43|300.63|0
1651807410000|2022-05-06 03:23:30|303.64|300.84|303.5|300.7|303.64|300.84|303.5|300.7|0
1651807420000|2022-05-06 03:23:40|303.57|300.77|303.5|300.7|303.57|300.77|303.5|300.7|0
1651807430000|2022-05-06 03:23:50|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1651807440000|2022-05-06 03:24:00|303.5|300.7|303.57|300.77|303.57|300.77|303.5|300.7|0
1651807450000|2022-05-06 03:24:10|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1651807460000|2022-05-06 03:24:20|303.29|300.49|303.29|300.49|303.29|300.49|303.29|300.49|0
1651807480000|2022-05-06 03:24:40|303.43|300.63|303.36|300.56|303.43|300.63|303.36|300.56|0
1651807490000|2022-05-06 03:24:50|303.43|300.63|302.61|299.81|303.43|300.63|302.48|299.68|0
1651807500000|2022-05-06 03:25:00|302.75|299.95|302.75|299.95|302.75|299.95|302.61|299.81|0
1651807510000|2022-05-06 03:25:10|302.68|299.88|302.88|300.08|302.88|300.08|302.68|299.88|0
1651807520000|2022-05-06 03:25:20|302.82|300.02|303.02|300.22|303.02|300.22|302.82|300.02|0
1651807530000|2022-05-06 03:25:30|302.96|300.16|302.88|300.08|302.96|300.16|302.88|300.08|0
1651807540000|2022-05-06 03:25:40|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1651807550000|2022-05-06 03:25:50|302.61|299.81|302.61|299.81|302.61|299.81|302.61|299.81|0
1651807570000|2022-05-06 03:26:10|302.75|299.95|302.61|299.81|302.75|299.95|302.48|299.68|0
1651807580000|2022-05-06 03:26:20|302.75|299.95|302.61|299.81|302.75|299.95|302.61|299.81|0
1651807590000|2022-05-06 03:26:30|302.68|299.88|302.61|299.81|302.75|299.95|302.61|299.81|0
1651807600000|2022-05-06 03:26:40|302.75|299.95|302.75|299.95|302.88|300.08|302.75|299.95|0
1651807610000|2022-05-06 03:26:50|302.88|300.08|302.88|300.08|302.88|300.08|302.88|300.08|0
1651807620000|2022-05-06 03:27:00|303.02|300.22|303.16|300.36|303.16|300.36|303.02|300.22|0
1651807630000|2022-05-06 03:27:10|303.02|300.22|302.88|300.08|303.02|300.22|302.88|300.08|0
1651807640000|2022-05-06 03:27:20|303.02|300.22|303.16|300.36|303.16|300.36|303.02|300.22|0
1651807650000|2022-05-06 03:27:30|303.09|300.29|303.16|300.36|303.16|300.36|303.09|300.29|0
1651807660000|2022-05-06 03:27:40|303.02|300.22|303.15|300.35|303.16|300.36|303.02|300.22|0
1651807680000|2022-05-06 03:28:00|303.02|300.22|302.75|299.95|303.02|300.22|302.75|299.95|0
1651807690000|2022-05-06 03:28:10|302.88|300.08|302.61|299.81|303.02|300.22|302.61|299.81|0
1651807700000|2022-05-06 03:28:20|302.41|299.61|302.48|299.68|302.48|299.68|302.41|299.61|0
1651807710000|2022-05-06 03:28:30|302.55|299.75|302.48|299.68|302.55|299.75|302.48|299.68|0
1651807720000|2022-05-06 03:28:40|302.55|299.75|302.55|299.75|302.55|299.75|302.55|299.75|0
1651807730000|2022-05-06 03:28:50|302.61|299.81|302.55|299.75|302.61|299.81|302.55|299.75|0
1651807740000|2022-05-06 03:29:00|302.61|299.81|302.47|299.67|302.75|299.95|302.47|299.67|0
1651807750000|2022-05-06 03:29:10|302.61|299.81|302.61|299.81|302.61|299.81|302.47|299.67|0
1651807760000|2022-05-06 03:29:20|302.47|299.67|302.47|299.67|302.47|299.67|302.47|299.67|0
1651807770000|2022-05-06 03:29:30|302.41|299.61|302.34|299.54|302.47|299.67|302.34|299.54|0
1651807780000|2022-05-06 03:29:40|302.41|299.61|302.75|299.95|302.75|299.95|302.41|299.61|0
1651807790000|2022-05-06 03:29:50|302.68|299.88|302.68|299.88|302.68|299.88|302.68|299.88|0
1651807800000|2022-05-06 03:30:00|302.61|299.81|302.61|299.81|302.82|300.02|302.61|299.81|0
1651807810000|2022-05-06 03:30:10|302.54|299.74|302.61|299.81|302.61|299.81|302.54|299.74|0
1651807820000|2022-05-06 03:30:20|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1651807830000|2022-05-06 03:30:30|302.88|300.08|302.75|299.95|302.88|300.08|302.75|299.95|0
1651807850000|2022-05-06 03:30:50|302.47|299.67|302.2|299.4|302.47|299.67|302.2|299.4|0
1651807860000|2022-05-06 03:31:00|302.34|299.54|302.2|299.4|302.47|299.67|302.2|299.4|0
1651807870000|2022-05-06 03:31:10|302.07|299.27|301.93|299.13|302.2|299.4|301.93|299.13|0
1651807880000|2022-05-06 03:31:20|301.8|299|301.8|299|301.8|299|301.8|299|0
1651807890000|2022-05-06 03:31:30|301.32|298.52|301.59|298.79|301.66|298.86|301.32|298.52|0
1651807900000|2022-05-06 03:31:40|301.52|298.72|301.52|298.72|301.66|298.86|301.52|298.72|0
1651807910000|2022-05-06 03:31:50|301.66|298.86|301.66|298.86|301.66|298.86|301.66|298.86|0
1651807920000|2022-05-06 03:32:00|301.8|299|301.59|298.79|301.8|299|301.59|298.79|0
1651807930000|2022-05-06 03:32:10|301.66|298.86|301.25|298.45|301.66|298.86|301.25|298.45|0
1651807940000|2022-05-06 03:32:20|301.39|298.59|301.25|298.45|301.39|298.59|301.25|298.45|0
1651807950000|2022-05-06 03:32:30|301.46|298.66|301.46|298.66|301.46|298.66|301.39|298.59|0
1651807960000|2022-05-06 03:32:40|301.39|298.59|301.12|298.32|301.39|298.59|301.12|298.32|0
1651807970000|2022-05-06 03:32:50|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1651807980000|2022-05-06 03:33:00|301.32|298.52|301.39|298.59|301.39|298.59|301.32|298.52|0
1651807990000|2022-05-06 03:33:10|301.32|298.52|301.32|298.52|301.32|298.52|301.32|298.52|0
1651808000000|2022-05-06 03:33:20|301.39|298.59|301.12|298.32|301.39|298.59|301.12|298.32|0
1651808010000|2022-05-06 03:33:30|300.98|298.18|300.85|298.05|300.98|298.18|300.85|298.05|0
1651808030000|2022-05-06 03:33:50|300.98|298.18|300.71|297.91|300.98|298.18|300.58|297.78|0
1651808040000|2022-05-06 03:34:00|300.98|298.18|300.85|298.05|300.98|298.18|300.85|298.05|0
1651808050000|2022-05-06 03:34:10|300.71|297.91|300.71|297.91|300.85|298.05|300.71|297.91|0
1651808060000|2022-05-06 03:34:20|300.58|297.78|300.71|297.91|300.71|297.91|300.58|297.78|0
1651808070000|2022-05-06 03:34:30|300.58|297.78|300.31|297.51|300.58|297.78|300.31|297.51|0
1651808080000|2022-05-06 03:34:40|300.44|297.64|300.3|297.5|300.44|297.64|300.3|297.5|0
1651808090000|2022-05-06 03:34:50|300.17|297.37|300.44|297.64|300.44|297.64|300.17|297.37|0
1651808100000|2022-05-06 03:35:00|300.3|297.5|300.44|297.64|300.44|297.64|300.3|297.5|0
1651808110000|2022-05-06 03:35:10|300.3|297.5|300.17|297.37|300.3|297.5|300.17|297.37|0
1651808120000|2022-05-06 03:35:20|300.03|297.23|300.17|297.37|300.17|297.37|300.03|297.23|0
1651808130000|2022-05-06 03:35:30|300.3|297.5|300.17|297.37|300.3|297.5|300.03|297.23|0
1651808140000|2022-05-06 03:35:40|300.44|297.64|300.71|297.91|300.71|297.91|300.44|297.64|0
1651808150000|2022-05-06 03:35:50|300.51|297.71|300.57|297.77|300.71|297.91|300.51|297.71|0
1651808160000|2022-05-06 03:36:00|300.44|297.64|300.03|297.23|300.44|297.64|300.03|297.23|0
1651808170000|2022-05-06 03:36:10|300.17|297.37|300.03|297.23|300.17|297.37|300.03|297.23|0
1651808180000|2022-05-06 03:36:20|299.9|297.1|299.7|296.9|299.9|297.1|299.7|296.9|0
1651808190000|2022-05-06 03:36:30|299.49|296.69|299.36|296.56|299.49|296.69|299.36|296.56|0
1651808200000|2022-05-06 03:36:40|299.49|296.69|299.22|296.42|299.49|296.69|299.09|296.29|0
1651808210000|2022-05-06 03:36:50|299.49|296.69|299.36|296.56|299.49|296.69|299.22|296.42|0
1651808220000|2022-05-06 03:37:00|299.49|296.69|299.49|296.69|299.49|296.69|299.36|296.56|0
1651808230000|2022-05-06 03:37:10|299.63|296.83|299.63|296.83|299.7|296.9|299.63|296.83|0
1651808240000|2022-05-06 03:37:20|299.76|296.96|299.9|297.1|299.9|297.1|299.76|296.96|0
1651808250000|2022-05-06 03:37:30|299.76|296.96|299.9|297.1|299.9|297.1|299.76|296.96|0
1651808260000|2022-05-06 03:37:40|299.76|296.96|299.9|297.1|299.9|297.1|299.76|296.96|0
1651808280000|2022-05-06 03:38:00|299.83|297.03|299.76|296.96|299.9|297.1|299.76|296.96|0
1651808290000|2022-05-06 03:38:10|299.63|296.83|299.49|296.69|299.63|296.83|299.49|296.69|0
1651808300000|2022-05-06 03:38:20|299.63|296.83|299.56|296.76|299.63|296.83|299.56|296.76|0
1651808310000|2022-05-06 03:38:30|299.63|296.83|299.9|297.1|299.9|297.1|299.63|296.83|0
1651808320000|2022-05-06 03:38:40|300.03|297.23|299.76|296.96|300.03|297.23|299.76|296.96|0
1651808350000|2022-05-06 03:39:10|299.56|296.76|299.63|296.83|299.63|296.83|299.56|296.76|0
1651808360000|2022-05-06 03:39:20|299.49|296.69|299.63|296.83|299.63|296.83|299.49|296.69|0
1651808370000|2022-05-06 03:39:30|299.56|296.76|299.63|296.83|299.63|296.83|299.56|296.76|0
1651808380000|2022-05-06 03:39:40|299.76|296.96|299.9|297.1|299.9|297.1|299.76|296.96|0
1651808390000|2022-05-06 03:39:50|299.76|296.96|299.76|296.96|299.76|296.96|299.76|296.96|0
1651808400000|2022-05-06 03:40:00|299.83|297.03|299.9|297.1|299.9|297.1|299.76|296.96|0
1651808410000|2022-05-06 03:40:10|300.03|297.23|300.03|297.23|300.03|297.23|300.03|297.23|0
1651808420000|2022-05-06 03:40:20|300.17|297.37|299.9|297.1|300.17|297.37|299.9|297.1|0
1651808430000|2022-05-06 03:40:30|300.03|297.23|299.9|297.1|300.03|297.23|299.9|297.1|0
1651808440000|2022-05-06 03:40:40|299.76|296.96|300.03|297.23|300.03|297.23|299.76|296.96|0
1651808460000|2022-05-06 03:41:00|300.17|297.37|300.17|297.37|300.17|297.37|300.17|297.37|0
1651808470000|2022-05-06 03:41:10|300.3|297.5|300.3|297.5|300.3|297.5|300.3|297.5|0
1651808480000|2022-05-06 03:41:20|300.44|297.64|300.44|297.64|300.57|297.77|300.44|297.64|0
1651808490000|2022-05-06 03:41:30|300.3|297.5|300.3|297.5|300.3|297.5|300.24|297.44|0
1651808500000|2022-05-06 03:41:40|300.17|297.37|300.3|297.5|300.37|297.57|300.17|297.37|0
1651808510000|2022-05-06 03:41:50|300.44|297.64|300.44|297.64|300.44|297.64|300.3|297.5|0
1651808520000|2022-05-06 03:42:00|300.24|297.44|300.24|297.44|300.24|297.44|300.24|297.44|0
1651808530000|2022-05-06 03:42:10|300.37|297.57|300.3|297.5|300.37|297.57|300.17|297.37|0
1651808540000|2022-05-06 03:42:20|300.44|297.64|300.57|297.77|300.57|297.77|300.44|297.64|0
1651808550000|2022-05-06 03:42:30|300.44|297.64|300.57|297.77|300.57|297.77|300.44|297.64|0
1651808560000|2022-05-06 03:42:40|300.51|297.71|300.71|297.91|300.71|297.91|300.51|297.71|0
1651808570000|2022-05-06 03:42:50|300.57|297.77|300.57|297.77|300.57|297.77|300.57|297.77|0
1651808580000|2022-05-06 03:43:00|300.43|297.63|300.37|297.57|300.51|297.71|300.23|297.43|0
1651808590000|2022-05-06 03:43:10|300.3|297.5|300.37|297.57|300.37|297.57|300.16|297.36|0
1651808600000|2022-05-06 03:43:20|300.3|297.5|300.23|297.43|300.3|297.5|300.23|297.43|0
1651808610000|2022-05-06 03:43:30|300.16|297.36|300.16|297.36|300.23|297.43|300.03|297.23|0
1651808620000|2022-05-06 03:43:40|300.1|297.3|300.16|297.36|300.16|297.36|300.1|297.3|0
1651808630000|2022-05-06 03:43:50|300.03|297.23|300.03|297.23|300.03|297.23|300.03|297.23|0
1651808640000|2022-05-06 03:44:00|299.89|297.09|299.62|296.82|299.89|297.09|299.62|296.82|0
1651808650000|2022-05-06 03:44:10|299.56|296.76|299.62|296.82|299.62|296.82|299.56|296.76|0
1651808660000|2022-05-06 03:44:20|299.49|296.69|299.49|296.69|299.49|296.69|299.49|296.69|0
1651808670000|2022-05-06 03:44:30|299.35|296.55|299.22|296.42|299.35|296.55|299.22|296.42|0
1651808690000|2022-05-06 03:44:50|299.35|296.55|299.22|296.42|299.35|296.55|299.22|296.42|0
1651808700000|2022-05-06 03:45:00|299.08|296.28|299.29|296.49|299.29|296.49|299.08|296.28|0
1651808710000|2022-05-06 03:45:10|299.15|296.35|299.08|296.28|299.15|296.35|299.08|296.28|0
1651808730000|2022-05-06 03:45:30|299.22|296.42|299.35|296.55|299.35|296.55|299.15|296.35|0
1651808740000|2022-05-06 03:45:40|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1651808750000|2022-05-06 03:45:50|299.29|296.49|298.95|296.15|299.29|296.49|298.95|296.15|0
1651808760000|2022-05-06 03:46:00|299.08|296.28|299.22|296.42|299.22|296.42|299.08|296.28|0
1651808770000|2022-05-06 03:46:10|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1651808780000|2022-05-06 03:46:20|299.49|296.69|299.35|296.55|299.49|296.69|299.35|296.55|0
1651808790000|2022-05-06 03:46:30|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1651808810000|2022-05-06 03:46:50|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1651808820000|2022-05-06 03:47:00|299.22|296.42|299.35|296.55|299.35|296.55|299.22|296.42|0
1651808830000|2022-05-06 03:47:10|299.22|296.42|299.29|296.49|299.35|296.55|299.22|296.42|0
1651808840000|2022-05-06 03:47:20|299.35|296.55|299.08|296.28|299.35|296.55|299.08|296.28|0
1651808870000|2022-05-06 03:47:50|299.35|296.55|299.22|296.42|299.35|296.55|299.22|296.42|0
1651808880000|2022-05-06 03:48:00|299.42|296.62|299.49|296.69|299.49|296.69|299.42|296.62|0
1651808890000|2022-05-06 03:48:10|299.22|296.42|299.02|296.22|299.22|296.42|299.02|296.22|0
1651808900000|2022-05-06 03:48:20|299.08|296.28|299.02|296.22|299.08|296.28|299.02|296.22|0
1651808910000|2022-05-06 03:48:30|298.95|296.15|299.22|296.42|299.22|296.42|298.95|296.15|0
1651808920000|2022-05-06 03:48:40|299.49|296.69|299.29|296.49|299.49|296.69|299.29|296.49|0
1651808930000|2022-05-06 03:48:50|299.22|296.42|299.29|296.49|299.29|296.49|299.22|296.42|0
1651808940000|2022-05-06 03:49:00|299.42|296.62|299.42|296.62|299.42|296.62|299.35|296.55|0
1651808950000|2022-05-06 03:49:10|299.35|296.55|299.49|296.69|299.49|296.69|299.35|296.55|0
1651808980000|2022-05-06 03:49:40|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1651808990000|2022-05-06 03:49:50|299.49|296.69|299.49|296.69|299.49|296.69|299.42|296.62|0
1651809000000|2022-05-06 03:50:00|299.62|296.82|299.35|296.55|299.62|296.82|299.35|296.55|0
1651809010000|2022-05-06 03:50:10|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1651809020000|2022-05-06 03:50:20|299.08|296.28|299.22|296.42|299.22|296.42|299.08|296.28|0
1651809040000|2022-05-06 03:50:40|299.08|296.28|299.22|296.42|299.22|296.42|299.08|296.28|0
1651809060000|2022-05-06 03:51:00|299.29|296.49|299.22|296.42|299.35|296.55|299.22|296.42|0
1651809070000|2022-05-06 03:51:10|299.15|296.35|299.22|296.42|299.22|296.42|299.15|296.35|0
1651809080000|2022-05-06 03:51:20|299.08|296.28|299.22|296.42|299.22|296.42|299.08|296.28|0
1651809100000|2022-05-06 03:51:40|299.15|296.35|299.22|296.42|299.22|296.42|299.15|296.35|0
1651809110000|2022-05-06 03:51:50|299.15|296.35|299.15|296.35|299.22|296.42|299.15|296.35|0
1651809120000|2022-05-06 03:52:00|298.27|295.47|298.48|295.68|298.48|295.68|298.27|295.47|0
1651809130000|2022-05-06 03:52:10|298.41|295.61|298.27|295.47|298.41|295.61|298.27|295.47|0
1651809140000|2022-05-06 03:52:20|298.54|295.74|298.68|295.88|298.68|295.88|298.54|295.74|0
1651809150000|2022-05-06 03:52:30|298.54|295.74|298.54|295.74|298.54|295.74|298.48|295.68|0
1651809160000|2022-05-06 03:52:40|298.41|295.61|297.87|295.07|298.41|295.61|297.87|295.07|0
1651809170000|2022-05-06 03:52:50|297.73|294.93|297.73|294.93|297.73|294.93|297.73|294.93|0
1651809180000|2022-05-06 03:53:00|298|295.2|297.6|294.8|298|295.2|297.6|294.8|0
1651809190000|2022-05-06 03:53:10|297.73|294.93|297.73|294.93|297.73|294.93|297.6|294.8|0
1651809200000|2022-05-06 03:53:20|297.6|294.8|297.73|294.93|297.73|294.93|297.6|294.8|0
1651809210000|2022-05-06 03:53:30|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1651809220000|2022-05-06 03:53:40|297.47|294.67|297.6|294.8|297.6|294.8|297.47|294.67|0
1651809230000|2022-05-06 03:53:50|297.27|294.47|297.33|294.53|297.33|294.53|297.2|294.4|0
1651809240000|2022-05-06 03:54:00|297.27|294.47|297.33|294.53|297.33|294.53|297.27|294.47|0
1651809250000|2022-05-06 03:54:10|297.47|294.67|297.47|294.67|297.6|294.8|297.47|294.67|0
1651809260000|2022-05-06 03:54:20|297.6|294.8|297.47|294.67|297.6|294.8|297.47|294.67|0
1651809270000|2022-05-06 03:54:30|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1651809280000|2022-05-06 03:54:40|297.27|294.47|297.33|294.53|297.33|294.53|297.2|294.4|0
1651809290000|2022-05-06 03:54:50|297.2|294.4|297.46|294.66|297.46|294.66|297.2|294.4|0
1651809300000|2022-05-06 03:55:00|297.53|294.73|297.4|294.6|297.6|294.8|297.4|294.6|0
1651809310000|2022-05-06 03:55:10|297.33|294.53|297.2|294.4|297.4|294.6|297.2|294.4|0
1651809320000|2022-05-06 03:55:20|297.06|294.26|297.06|294.26|297.06|294.26|297.06|294.26|0
1651809330000|2022-05-06 03:55:30|297.2|294.4|297.27|294.47|297.33|294.53|297.2|294.4|0
1651809340000|2022-05-06 03:55:40|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1651809350000|2022-05-06 03:55:50|297.2|294.4|297.27|294.47|297.27|294.47|297.2|294.4|0
1651809360000|2022-05-06 03:56:00|297.2|294.4|297.2|294.4|297.2|294.4|297.06|294.26|0
1651809370000|2022-05-06 03:56:10|297.06|294.26|297.06|294.26|297.06|294.26|296.93|294.13|0
1651809380000|2022-05-06 03:56:20|296.93|294.13|297|294.2|297|294.2|296.93|294.13|0
1651809390000|2022-05-06 03:56:30|296.93|294.13|296.93|294.13|296.93|294.13|296.79|293.99|0
1651809400000|2022-05-06 03:56:40|297.06|294.26|297.33|294.53|297.33|294.53|297.06|294.26|0
1651809410000|2022-05-06 03:56:50|297.46|294.66|297.46|294.66|297.46|294.66|297.33|294.53|0
1651809420000|2022-05-06 03:57:00|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1651809430000|2022-05-06 03:57:10|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651809440000|2022-05-06 03:57:20|297.53|294.73|297.6|294.8|297.6|294.8|297.53|294.73|0
1651809450000|2022-05-06 03:57:30|297.73|294.93|297.73|294.93|297.73|294.93|297.73|294.93|0
1651809460000|2022-05-06 03:57:40|297.67|294.87|297.67|294.87|297.73|294.93|297.67|294.87|0
1651809470000|2022-05-06 03:57:50|297.73|294.93|297.87|295.07|297.87|295.07|297.67|294.87|0
1651809480000|2022-05-06 03:58:00|297.73|294.93|297.73|294.93|297.73|294.93|297.73|294.93|0
1651809500000|2022-05-06 03:58:20|297.8|295|297.73|294.93|297.8|295|297.73|294.93|0
1651809510000|2022-05-06 03:58:30|297.46|294.66|297.6|294.8|297.6|294.8|297.46|294.66|0
1651809520000|2022-05-06 03:58:40|297.46|294.66|297.6|294.8|297.6|294.8|297.46|294.66|0
1651809530000|2022-05-06 03:58:50|297.73|294.93|297.73|294.93|297.73|294.93|297.73|294.93|0
1651809540000|2022-05-06 03:59:00|297.67|294.87|297.73|294.93|297.73|294.93|297.67|294.87|0
1651809550000|2022-05-06 03:59:10|297.87|295.07|297.8|295|297.87|295.07|297.73|294.93|0
1651809560000|2022-05-06 03:59:20|297.73|294.93|297.6|294.8|297.87|295.07|297.6|294.8|0
1651809570000|2022-05-06 03:59:30|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651809580000|2022-05-06 03:59:40|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1651809590000|2022-05-06 03:59:50|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651809600000|2022-05-06 04:00:00|297.53|294.73|297.53|294.73|297.53|294.73|297.4|294.6|0
1651809610000|2022-05-06 04:00:10|297.46|294.66|297.33|294.53|297.46|294.66|297.33|294.53|0
1651809620000|2022-05-06 04:00:20|297.4|294.6|297.33|294.53|297.46|294.66|297.33|294.53|0
1651809640000|2022-05-06 04:00:40|297.4|294.6|297.53|294.73|297.53|294.73|297.4|294.6|0
1651809650000|2022-05-06 04:00:50|297.6|294.8|297.67|294.87|297.67|294.87|297.6|294.8|0
1651809660000|2022-05-06 04:01:00|297.6|294.8|297.73|294.93|297.73|294.93|297.6|294.8|0
1651809670000|2022-05-06 04:01:10|297.67|294.87|297.67|294.87|297.67|294.87|297.6|294.8|0
1651809680000|2022-05-06 04:01:20|297.6|294.8|297.73|294.93|297.8|295|297.6|294.8|0
1651809690000|2022-05-06 04:01:30|297.86|295.06|297.73|294.93|297.86|295.06|297.73|294.93|0
1651809700000|2022-05-06 04:01:40|297.6|294.8|297.86|295.06|297.86|295.06|297.6|294.8|0
1651809710000|2022-05-06 04:01:50|297.8|295|297.59|294.79|297.8|295|297.59|294.79|0
1651809730000|2022-05-06 04:02:10|297.46|294.66|297.73|294.93|297.73|294.93|297.46|294.66|0
1651809740000|2022-05-06 04:02:20|297.8|295|297.8|295|297.8|295|297.8|295|0
1651809750000|2022-05-06 04:02:30|297.73|294.93|297.86|295.06|297.86|295.06|297.73|294.93|0
1651809760000|2022-05-06 04:02:40|297.73|294.93|297.73|294.93|297.73|294.93|297.59|294.79|0
1651809770000|2022-05-06 04:02:50|297.8|295|297.86|295.06|297.86|295.06|297.8|295|0
1651809780000|2022-05-06 04:03:00|297.73|294.93|297.8|295|297.86|295.06|297.73|294.93|0
1651809790000|2022-05-06 04:03:10|297.73|294.93|297.59|294.79|297.73|294.93|297.59|294.79|0
1651809800000|2022-05-06 04:03:20|297.53|294.73|297.53|294.73|297.53|294.73|297.53|294.73|0
1651809810000|2022-05-06 04:03:30|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1651809820000|2022-05-06 04:03:40|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651809830000|2022-05-06 04:03:50|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1651809840000|2022-05-06 04:04:00|297.53|294.73|297.73|294.93|297.73|294.93|297.53|294.73|0
1651809850000|2022-05-06 04:04:10|297.59|294.79|297.53|294.73|297.59|294.79|297.53|294.73|0
1651809860000|2022-05-06 04:04:20|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651809870000|2022-05-06 04:04:30|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1651809880000|2022-05-06 04:04:40|297.53|294.73|297.53|294.73|297.53|294.73|297.53|294.73|0
1651809890000|2022-05-06 04:04:50|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1651809900000|2022-05-06 04:05:00|297.46|294.66|297.46|294.66|297.59|294.79|297.46|294.66|0
1651809910000|2022-05-06 04:05:10|297.32|294.52|297.32|294.52|297.46|294.66|297.32|294.52|0
1651809930000|2022-05-06 04:05:30|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1651809940000|2022-05-06 04:05:40|297.32|294.52|297.32|294.52|297.32|294.52|297.32|294.52|0
1651809950000|2022-05-06 04:05:50|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651809960000|2022-05-06 04:06:00|297.39|294.59|297.46|294.66|297.46|294.66|297.39|294.59|0
1651809970000|2022-05-06 04:06:10|297.39|294.59|297.39|294.59|297.46|294.66|297.39|294.59|0
1651809980000|2022-05-06 04:06:20|297.46|294.66|297.39|294.59|297.46|294.66|297.39|294.59|0
1651809990000|2022-05-06 04:06:30|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651810000000|2022-05-06 04:06:40|297.32|294.52|297.39|294.59|297.39|294.59|297.32|294.52|0
1651810010000|2022-05-06 04:06:50|297.46|294.66|297.39|294.59|297.46|294.66|297.39|294.59|0
1651810020000|2022-05-06 04:07:00|297.32|294.52|297.32|294.52|297.32|294.52|297.32|294.52|0
1651810040000|2022-05-06 04:07:20|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651810050000|2022-05-06 04:07:30|297.39|294.59|297.46|294.66|297.46|294.66|297.39|294.59|0
1651810060000|2022-05-06 04:07:40|297.32|294.52|297.46|294.66|297.46|294.66|297.32|294.52|0
1651810070000|2022-05-06 04:07:50|297.32|294.52|297.46|294.66|297.46|294.66|297.32|294.52|0
1651810080000|2022-05-06 04:08:00|297.32|294.52|297.39|294.59|297.39|294.59|297.32|294.52|0
1651810090000|2022-05-06 04:08:10|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1651810110000|2022-05-06 04:08:30|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1651810120000|2022-05-06 04:08:40|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1651810140000|2022-05-06 04:09:00|296.92|294.12|296.92|294.12|297.05|294.25|296.92|294.12|0
1651810150000|2022-05-06 04:09:10|296.99|294.19|297.19|294.39|297.19|294.39|296.99|294.19|0
1651810170000|2022-05-06 04:09:30|297.32|294.52|297.19|294.39|297.32|294.52|297.19|294.39|0
1651810180000|2022-05-06 04:09:40|297.26|294.46|297.32|294.52|297.32|294.52|297.26|294.46|0
1651810190000|2022-05-06 04:09:50|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651810200000|2022-05-06 04:10:00|297.32|294.52|297.46|294.66|297.46|294.66|297.32|294.52|0
1651810210000|2022-05-06 04:10:10|297.39|294.59|297.46|294.66|297.46|294.66|297.39|294.59|0
1651810230000|2022-05-06 04:10:30|297.53|294.73|297.39|294.59|297.53|294.73|297.39|294.59|0
1651810240000|2022-05-06 04:10:40|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1651810250000|2022-05-06 04:10:50|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1651810260000|2022-05-06 04:11:00|297.46|294.66|297.32|294.52|297.46|294.66|297.19|294.39|0
1651810270000|2022-05-06 04:11:10|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1651810280000|2022-05-06 04:11:20|297.52|294.72|297.52|294.72|297.52|294.72|297.52|294.72|0
1651810290000|2022-05-06 04:11:30|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1651810310000|2022-05-06 04:11:50|297.66|294.86|297.66|294.86|297.66|294.86|297.66|294.86|0
1651810320000|2022-05-06 04:12:00|297.72|294.92|297.72|294.92|297.72|294.92|297.59|294.79|0
1651810340000|2022-05-06 04:12:20|297.66|294.86|297.86|295.06|297.86|295.06|297.66|294.86|0
1651810350000|2022-05-06 04:12:30|297.99|295.19|297.86|295.06|297.99|295.19|297.86|295.06|0
1651810360000|2022-05-06 04:12:40|297.79|294.99|297.86|295.06|297.86|295.06|297.79|294.99|0
1651810380000|2022-05-06 04:13:00|297.79|294.99|297.59|294.79|297.79|294.99|297.59|294.79|0
1651810390000|2022-05-06 04:13:10|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1651810410000|2022-05-06 04:13:30|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1651810420000|2022-05-06 04:13:40|297.66|294.86|297.86|295.06|297.86|295.06|297.66|294.86|0
1651810430000|2022-05-06 04:13:50|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1651810440000|2022-05-06 04:14:00|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1651810460000|2022-05-06 04:14:20|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1651810470000|2022-05-06 04:14:30|297.99|295.19|298.06|295.26|298.12|295.32|297.99|295.19|0
1651810480000|2022-05-06 04:14:40|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1651810500000|2022-05-06 04:15:00|297.93|295.13|297.99|295.19|297.99|295.19|297.86|295.06|0
1651810510000|2022-05-06 04:15:10|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1651810520000|2022-05-06 04:15:20|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1651810530000|2022-05-06 04:15:30|297.99|295.19|297.99|295.19|298.12|295.32|297.99|295.19|0
1651810540000|2022-05-06 04:15:40|297.92|295.12|297.92|295.12|297.92|295.12|297.92|295.12|0
1651810550000|2022-05-06 04:15:50|297.99|295.19|298.12|295.32|298.12|295.32|297.99|295.19|0
1651810570000|2022-05-06 04:16:10|298.39|295.59|298.39|295.59|298.39|295.59|298.33|295.53|0
1651810580000|2022-05-06 04:16:20|298.33|295.53|298.39|295.59|298.39|295.59|298.33|295.53|0
1651810590000|2022-05-06 04:16:30|298.53|295.73|298.53|295.73|298.66|295.86|298.53|295.73|0
1651810600000|2022-05-06 04:16:40|298.39|295.59|298.39|295.59|298.53|295.73|298.39|295.59|0
1651810610000|2022-05-06 04:16:50|298.33|295.53|298.39|295.59|298.39|295.59|298.33|295.53|0
1651810620000|2022-05-06 04:17:00|298.53|295.73|298.53|295.73|298.53|295.73|298.53|295.73|0
1651810630000|2022-05-06 04:17:10|298.6|295.8|298.66|295.86|298.66|295.86|298.53|295.73|0
1651810640000|2022-05-06 04:17:20|298.53|295.73|298.53|295.73|298.53|295.73|298.53|295.73|0
1651810650000|2022-05-06 04:17:30|298.39|295.59|298.53|295.73|298.53|295.73|298.39|295.59|0
1651810660000|2022-05-06 04:17:40|298.8|296|298.66|295.86|298.8|296|298.66|295.86|0
1651810670000|2022-05-06 04:17:50|298.73|295.93|298.66|295.86|298.79|295.99|298.66|295.86|0
1651810680000|2022-05-06 04:18:00|298.73|295.93|299.06|296.26|299.06|296.26|298.73|295.93|0
1651810690000|2022-05-06 04:18:10|298.93|296.13|299.2|296.4|299.2|296.4|298.93|296.13|0
1651810700000|2022-05-06 04:18:20|299.33|296.53|299.33|296.53|299.33|296.53|299.33|296.53|0
1651810710000|2022-05-06 04:18:30|299.2|296.4|299.06|296.26|299.2|296.4|299.06|296.26|0
1651810720000|2022-05-06 04:18:40|298.93|296.13|299.06|296.26|299.06|296.26|298.93|296.13|0
1651810730000|2022-05-06 04:18:50|299.13|296.33|299.2|296.4|299.2|296.4|299.13|296.33|0
1651810750000|2022-05-06 04:19:10|299.06|296.26|299.06|296.26|299.06|296.26|299.06|296.26|0
1651810760000|2022-05-06 04:19:20|299.2|296.4|299.27|296.47|299.27|296.47|299.2|296.4|0
1651810770000|2022-05-06 04:19:30|299.47|296.67|299.6|296.8|299.6|296.8|299.47|296.67|0
1651810780000|2022-05-06 04:19:40|299.67|296.87|299.81|297.01|299.81|297.01|299.67|296.87|0
1651810790000|2022-05-06 04:19:50|300.01|297.21|299.87|297.07|300.01|297.21|299.87|297.07|0
1651810800000|2022-05-06 04:20:00|299.94|297.14|299.74|296.94|299.94|297.14|299.74|296.94|0
1651810810000|2022-05-06 04:20:10|299.87|297.07|299.94|297.14|299.94|297.14|299.87|297.07|0
1651810820000|2022-05-06 04:20:20|299.81|297.01|299.87|297.07|299.87|297.07|299.81|297.01|0
1651810830000|2022-05-06 04:20:30|300.28|297.48|300.14|297.34|300.28|297.48|300.14|297.34|0
1651810840000|2022-05-06 04:20:40|300.08|297.28|300.08|297.28|300.08|297.28|300.08|297.28|0
1651810850000|2022-05-06 04:20:50|300.28|297.48|300.41|297.61|300.55|297.75|300.28|297.48|0
1651810860000|2022-05-06 04:21:00|300.55|297.75|300.82|298.02|300.82|298.02|300.55|297.75|0
1651810870000|2022-05-06 04:21:10|300.89|298.09|300.82|298.02|300.89|298.09|300.82|298.02|0
1651810880000|2022-05-06 04:21:20|300.68|297.88|300.82|298.02|300.82|298.02|300.68|297.88|0
1651810890000|2022-05-06 04:21:30|300.68|297.88|300.55|297.75|300.75|297.95|300.55|297.75|0
1651810900000|2022-05-06 04:21:40|300.41|297.61|300.14|297.34|300.41|297.61|300.14|297.34|0
1651810910000|2022-05-06 04:21:50|300.08|297.28|300.01|297.21|300.08|297.28|300.01|297.21|0
1651810920000|2022-05-06 04:22:00|300.08|297.28|300.28|297.48|300.28|297.48|300.08|297.28|0
1651810930000|2022-05-06 04:22:10|300.35|297.55|300.14|297.34|300.35|297.55|300.14|297.34|0
1651810940000|2022-05-06 04:22:20|300.21|297.41|300.08|297.28|300.21|297.41|300.08|297.28|0
1651810950000|2022-05-06 04:22:30|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1651810960000|2022-05-06 04:22:40|300.08|297.28|300.01|297.21|300.08|297.28|300.01|297.21|0
1651810970000|2022-05-06 04:22:50|300.08|297.28|300|297.2|300.08|297.28|300|297.2|0
1651810980000|2022-05-06 04:23:00|299.87|297.07|299.81|297.01|299.87|297.07|299.6|296.8|0
1651810990000|2022-05-06 04:23:10|299.6|296.8|299.6|296.8|299.73|296.93|299.6|296.8|0
1651811000000|2022-05-06 04:23:20|299.54|296.74|299.54|296.74|299.54|296.74|299.54|296.74|0
1651811010000|2022-05-06 04:23:30|299.6|296.8|299.46|296.66|299.6|296.8|299.46|296.66|0
1651811020000|2022-05-06 04:23:40|299.54|296.74|299.6|296.8|299.6|296.8|299.46|296.66|0
1651811030000|2022-05-06 04:23:50|299.53|296.73|299.46|296.66|299.53|296.73|299.46|296.66|0
1651811040000|2022-05-06 04:24:00|299.33|296.53|299.33|296.53|299.33|296.53|299.2|296.4|0
1651811070000|2022-05-06 04:24:30|299.46|296.66|299.4|296.6|299.46|296.66|299.33|296.53|0
1651811080000|2022-05-06 04:24:40|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1651811090000|2022-05-06 04:24:50|299.4|296.6|299.46|296.66|299.46|296.66|299.4|296.6|0
1651811100000|2022-05-06 04:25:00|299.4|296.6|299.46|296.66|299.46|296.66|299.4|296.6|0
1651811110000|2022-05-06 04:25:10|299.26|296.46|299.19|296.39|299.26|296.46|299.19|296.39|0
1651811120000|2022-05-06 04:25:20|299.26|296.46|299.4|296.6|299.4|296.6|299.26|296.46|0
1651811130000|2022-05-06 04:25:30|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1651811140000|2022-05-06 04:25:40|299.53|296.73|299.53|296.73|299.53|296.73|299.53|296.73|0
1651811150000|2022-05-06 04:25:50|299.46|296.66|299.46|296.66|299.53|296.73|299.46|296.66|0
1651811160000|2022-05-06 04:26:00|299.53|296.73|299.46|296.66|299.53|296.73|299.46|296.66|0
1651811170000|2022-05-06 04:26:10|300.14|297.34|300|297.2|300.14|297.34|300|297.2|0
1651811180000|2022-05-06 04:26:20|300.14|297.34|300|297.2|300.14|297.34|300|297.2|0
1651811270000|2022-05-06 04:27:50|300.14|297.34|300|297.2|300.14|297.34|300|297.2|0
1651811280000|2022-05-06 04:28:00|300.14|297.34|300.27|297.47|300.27|297.47|300.14|297.34|0
1651811300000|2022-05-06 04:28:20|300.41|297.61|300.41|297.61|300.41|297.61|300.41|297.61|0
1651811310000|2022-05-06 04:28:30|300.68|297.88|300.88|298.08|300.88|298.08|300.68|297.88|0
1651811320000|2022-05-06 04:28:40|300.54|297.74|300.68|297.88|300.75|297.95|300.54|297.74|0
1651811330000|2022-05-06 04:28:50|300.54|297.74|300.68|297.88|300.68|297.88|300.54|297.74|0
1651811340000|2022-05-06 04:29:00|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1651811350000|2022-05-06 04:29:10|300.41|297.61|300.27|297.47|300.41|297.61|300.27|297.47|0
1651811360000|2022-05-06 04:29:20|300.34|297.54|300.34|297.54|300.34|297.54|300.34|297.54|0
1651811370000|2022-05-06 04:29:30|300.41|297.61|300.41|297.61|300.41|297.61|300.41|297.61|0
1651811380000|2022-05-06 04:29:40|300.34|297.54|300.41|297.61|300.41|297.61|300.34|297.54|0
1651811390000|2022-05-06 04:29:50|300.54|297.74|300.41|297.61|300.54|297.74|300.27|297.47|0
1651811400000|2022-05-06 04:30:00|300.14|297.34|300.14|297.34|300.21|297.41|300.14|297.34|0
1651811410000|2022-05-06 04:30:10|300.21|297.41|300|297.2|300.21|297.41|300|297.2|0
1651811420000|2022-05-06 04:30:20|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1651811430000|2022-05-06 04:30:30|300|297.2|300|297.2|300.07|297.27|300|297.2|0
1651811460000|2022-05-06 04:31:00|300.07|297.27|300.13|297.33|300.14|297.34|300.07|297.27|0
1651811470000|2022-05-06 04:31:10|300.27|297.47|300.41|297.61|300.41|297.61|300.27|297.47|0
1651811480000|2022-05-06 04:31:20|300.48|297.68|300.68|297.88|300.68|297.88|300.48|297.68|0
1651811490000|2022-05-06 04:31:30|300.54|297.74|300.61|297.81|300.68|297.88|300.54|297.74|0
1651811500000|2022-05-06 04:31:40|300.68|297.88|300.68|297.88|300.68|297.88|300.68|297.88|0
1651811510000|2022-05-06 04:31:50|300.67|297.87|300.95|298.15|301.22|298.42|300.67|297.87|0
1651811520000|2022-05-06 04:32:00|300.67|297.87|300.4|297.6|300.67|297.87|300.4|297.6|0
1651811530000|2022-05-06 04:32:10|300.27|297.47|300.27|297.47|300.4|297.6|300.27|297.47|0
1651811540000|2022-05-06 04:32:20|300.34|297.54|300.4|297.6|300.4|297.6|300.34|297.54|0
1651811550000|2022-05-06 04:32:30|300.13|297.33|300.13|297.33|300.13|297.33|300.13|297.33|0
1651811560000|2022-05-06 04:32:40|300|297.2|300|297.2|300|297.2|300|297.2|0
1651811570000|2022-05-06 04:32:50|300.4|297.6|300.13|297.33|300.4|297.6|300.13|297.33|0
1651811580000|2022-05-06 04:33:00|300.2|297.4|300.2|297.4|300.2|297.4|300.2|297.4|0
1651811590000|2022-05-06 04:33:10|300.27|297.47|300.47|297.67|300.54|297.74|300.27|297.47|0
1651811600000|2022-05-06 04:33:20|300.4|297.6|300.2|297.4|300.54|297.74|300.2|297.4|0
1651811610000|2022-05-06 04:33:30|300.27|297.47|300.2|297.4|300.27|297.47|300.2|297.4|0
1651811620000|2022-05-06 04:33:40|300.13|297.33|300|297.2|300.13|297.33|300|297.2|0
1651811630000|2022-05-06 04:33:50|300.13|297.33|300.27|297.47|300.27|297.47|300.13|297.33|0
1651811640000|2022-05-06 04:34:00|300.13|297.33|300.2|297.4|300.2|297.4|300.13|297.33|0
1651811650000|2022-05-06 04:34:10|300.27|297.47|300.27|297.47|300.27|297.47|300.2|297.4|0
1651811660000|2022-05-06 04:34:20|300.4|297.6|300.54|297.74|300.54|297.74|300.4|297.6|0
1651811690000|2022-05-06 04:34:50|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1651811700000|2022-05-06 04:35:00|300.27|297.47|300.4|297.6|300.4|297.6|300.27|297.47|0
1651811710000|2022-05-06 04:35:10|300.54|297.74|300.4|297.6|300.54|297.74|300.4|297.6|0
1651811720000|2022-05-06 04:35:20|300.47|297.67|300.4|297.6|300.47|297.67|300.4|297.6|0
1651811730000|2022-05-06 04:35:30|300.27|297.47|300.13|297.33|300.27|297.47|300.13|297.33|0
1651811750000|2022-05-06 04:35:50|300.2|297.4|300.2|297.4|300.2|297.4|300.2|297.4|0
1651811770000|2022-05-06 04:36:10|300.27|297.47|300.2|297.4|300.27|297.47|300.2|297.4|0
1651811780000|2022-05-06 04:36:20|300.13|297.33|300.13|297.33|300.13|297.33|300.13|297.33|0
1651811790000|2022-05-06 04:36:30|300|297.2|300|297.2|300|297.2|300|297.2|0
1651811810000|2022-05-06 04:36:50|300.13|297.33|300.27|297.47|300.27|297.47|300.13|297.33|0
1651811820000|2022-05-06 04:37:00|300.34|297.54|300.27|297.47|300.34|297.54|300.27|297.47|0
1651811830000|2022-05-06 04:37:10|300.34|297.54|300.4|297.6|300.4|297.6|300.34|297.54|0
1651811840000|2022-05-06 04:37:20|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1651811860000|2022-05-06 04:37:40|300.61|297.81|300.67|297.87|300.67|297.87|300.61|297.81|0
1651811870000|2022-05-06 04:37:50|300.61|297.81|300.4|297.6|300.61|297.81|300.4|297.6|0
1651811880000|2022-05-06 04:38:00|300.27|297.47|300.27|297.47|300.27|297.47|300.27|297.47|0
1651811890000|2022-05-06 04:38:10|300.34|297.54|300.4|297.6|300.4|297.6|300.34|297.54|0
1651811910000|2022-05-06 04:38:30|300.61|297.81|300.54|297.74|300.61|297.81|300.54|297.74|0
1651811930000|2022-05-06 04:38:50|300.4|297.6|300.61|297.81|300.61|297.81|300.4|297.6|0
1651811940000|2022-05-06 04:39:00|300.67|297.87|300.54|297.74|300.67|297.87|300.54|297.74|0
1651811960000|2022-05-06 04:39:20|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1651812000000|2022-05-06 04:40:00|300.47|297.67|300.6|297.8|300.6|297.8|300.47|297.67|0
1651812010000|2022-05-06 04:40:10|300.53|297.73|300.67|297.87|300.67|297.87|300.53|297.73|0
1651812020000|2022-05-06 04:40:20|300.8|298|300.94|298.14|300.94|298.14|300.8|298|0
1651812030000|2022-05-06 04:40:30|301.08|298.28|300.8|298|301.08|298.28|300.8|298|0
1651812040000|2022-05-06 04:40:40|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1651812050000|2022-05-06 04:40:50|300.87|298.07|300.8|298|300.87|298.07|300.8|298|0
1651812070000|2022-05-06 04:41:10|300.67|297.87|300.6|297.8|300.67|297.87|300.53|297.73|0
1651812080000|2022-05-06 04:41:20|300.53|297.73|300.67|297.87|300.67|297.87|300.53|297.73|0
1651812090000|2022-05-06 04:41:30|300.8|298|300.8|298|300.8|298|300.8|298|0
1651812100000|2022-05-06 04:41:40|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1651812120000|2022-05-06 04:42:00|300.67|297.87|300.67|297.87|300.67|297.87|300.67|297.87|0
1651812130000|2022-05-06 04:42:10|300.53|297.73|300.53|297.73|300.53|297.73|300.53|297.73|0
1651812140000|2022-05-06 04:42:20|300.6|297.8|300.67|297.87|300.67|297.87|300.6|297.8|0
1651812160000|2022-05-06 04:42:40|300.8|298|300.8|298|300.8|298|300.8|298|0
1651812170000|2022-05-06 04:42:50|300.94|298.14|301.01|298.21|301.01|298.21|300.94|298.14|0
1651812180000|2022-05-06 04:43:00|300.94|298.14|300.8|298|301.07|298.27|300.8|298|0
1651812190000|2022-05-06 04:43:10|300.94|298.14|300.94|298.14|301.01|298.21|300.94|298.14|0
1651812210000|2022-05-06 04:43:30|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1651812240000|2022-05-06 04:44:00|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1651812250000|2022-05-06 04:44:10|300.8|298|300.8|298|300.8|298|300.8|298|0
1651812310000|2022-05-06 04:45:10|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1651812330000|2022-05-06 04:45:30|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1651812350000|2022-05-06 04:45:50|301.34|298.54|301.61|298.81|301.75|298.95|301.34|298.54|0
1651812360000|2022-05-06 04:46:00|301.68|298.88|301.75|298.95|301.75|298.95|301.68|298.88|0
1651812370000|2022-05-06 04:46:10|301.88|299.08|302.02|299.22|302.02|299.22|301.88|299.08|0
1651812380000|2022-05-06 04:46:20|302.16|299.36|302.02|299.22|302.16|299.36|302.02|299.22|0
1651812390000|2022-05-06 04:46:30|301.88|299.08|301.88|299.08|301.88|299.08|301.88|299.08|0
1651812400000|2022-05-06 04:46:40|301.82|299.02|301.75|298.95|301.88|299.08|301.75|298.95|0
1651812410000|2022-05-06 04:46:50|301.88|299.08|301.75|298.95|301.88|299.08|301.75|298.95|0
1651812420000|2022-05-06 04:47:00|301.82|299.02|301.88|299.08|301.88|299.08|301.82|299.02|0
1651812430000|2022-05-06 04:47:10|301.75|298.95|301.82|299.02|301.82|299.02|301.75|298.95|0
1651812440000|2022-05-06 04:47:20|301.88|299.08|301.88|299.08|301.88|299.08|301.88|299.08|0
1651812460000|2022-05-06 04:47:40|302.02|299.22|301.88|299.08|302.02|299.22|301.88|299.08|0
1651812550000|2022-05-06 04:49:10|301.75|298.95|301.75|298.95|301.75|298.95|301.75|298.95|0
1651812610000|2022-05-06 04:50:10|301.68|298.88|301.61|298.81|301.68|298.88|301.61|298.81|0
1651812620000|2022-05-06 04:50:20|301.34|298.54|301.34|298.54|301.34|298.54|301.34|298.54|0
1651812640000|2022-05-06 04:50:40|301.2|298.4|301.34|298.54|301.34|298.54|301.2|298.4|0
1651812650000|2022-05-06 04:50:50|301.27|298.47|301.34|298.54|301.34|298.54|301.27|298.47|0
1651812660000|2022-05-06 04:51:00|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1651812670000|2022-05-06 04:51:10|301.27|298.47|301.34|298.54|301.34|298.54|301.27|298.47|0
1651812700000|2022-05-06 04:51:40|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1651812710000|2022-05-06 04:51:50|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1651812720000|2022-05-06 04:52:00|301.14|298.34|301.2|298.4|301.2|298.4|301.14|298.34|0
1651812730000|2022-05-06 04:52:10|301.14|298.34|301.14|298.34|301.2|298.4|301.14|298.34|0
1651812740000|2022-05-06 04:52:20|301.2|298.4|301.07|298.27|301.2|298.4|301.07|298.27|0
1651812750000|2022-05-06 04:52:30|300.93|298.13|300.8|298|300.93|298.13|300.8|298|0
1651812770000|2022-05-06 04:52:50|300.87|298.07|300.93|298.13|300.93|298.13|300.87|298.07|0
1651812800000|2022-05-06 04:53:20|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1651812820000|2022-05-06 04:53:40|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1651812840000|2022-05-06 04:54:00|300.8|298|300.8|298|300.8|298|300.8|298|0
1651812850000|2022-05-06 04:54:10|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1651812880000|2022-05-06 04:54:40|301.07|298.27|301|298.2|301.07|298.27|301|298.2|0
1651812890000|2022-05-06 04:54:50|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1651812900000|2022-05-06 04:55:00|300.87|298.07|300.93|298.13|300.93|298.13|300.87|298.07|0
1651812930000|2022-05-06 04:55:30|301.07|298.27|300.93|298.13|301.07|298.27|300.93|298.13|0
1651812940000|2022-05-06 04:55:40|301|298.2|301|298.2|301|298.2|301|298.2|0
1651812950000|2022-05-06 04:55:50|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1651812960000|2022-05-06 04:56:00|300.87|298.07|300.87|298.07|300.87|298.07|300.87|298.07|0
1651812970000|2022-05-06 04:56:10|300.8|298|300.66|297.86|300.8|298|300.66|297.86|0
1651812980000|2022-05-06 04:56:20|300.59|297.79|300.66|297.86|300.66|297.86|300.52|297.72|0
1651813010000|2022-05-06 04:56:50|300.79|297.99|300.79|297.99|300.79|297.99|300.79|297.99|0
1651813020000|2022-05-06 04:57:00|300.86|298.06|301|298.2|301.07|298.27|300.86|298.06|0
1651813030000|2022-05-06 04:57:10|301.07|298.27|300.79|297.99|301.07|298.27|300.79|297.99|0
1651813050000|2022-05-06 04:57:30|300.86|298.06|300.93|298.13|300.93|298.13|300.86|298.06|0
1651813070000|2022-05-06 04:57:50|300.86|298.06|300.79|297.99|300.86|298.06|300.79|297.99|0
1651813080000|2022-05-06 04:58:00|300.73|297.93|300.66|297.86|300.73|297.93|300.66|297.86|0
1651813110000|2022-05-06 04:58:30|300.52|297.72|300.39|297.59|300.52|297.72|300.39|297.59|0
1651813120000|2022-05-06 04:58:40|300.46|297.66|300.46|297.66|300.46|297.66|300.39|297.59|0
1651813140000|2022-05-06 04:59:00|300.39|297.59|300.12|297.32|300.39|297.59|300.12|297.32|0
1651813160000|2022-05-06 04:59:20|300.25|297.45|300.25|297.45|300.25|297.45|300.25|297.45|0
1651813170000|2022-05-06 04:59:30|300.19|297.39|300.25|297.45|300.25|297.45|300.19|297.39|0
1651813200000|2022-05-06 05:00:00|300.66|297.86|300.79|297.99|300.79|297.99|300.66|297.86|0
1651813210000|2022-05-06 05:00:10|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1651813220000|2022-05-06 05:00:20|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1651813230000|2022-05-06 05:00:30|301.81|299.01|301.6|298.8|301.88|299.08|301.6|298.8|0
1651813240000|2022-05-06 05:00:40|301.88|299.08|302.42|299.62|302.42|299.62|301.74|298.94|0
1651813250000|2022-05-06 05:00:50|302.28|299.48|302.15|299.35|302.28|299.48|302.01|299.21|0
1651813260000|2022-05-06 05:01:00|302.28|299.48|301.74|298.94|302.28|299.48|301.74|298.94|0
1651813270000|2022-05-06 05:01:10|301.81|299.01|302.15|299.35|302.22|299.42|301.81|299.01|0
1651813280000|2022-05-06 05:01:20|302.08|299.28|302.62|299.82|302.62|299.82|302.08|299.28|0
1651813290000|2022-05-06 05:01:30|302.55|299.75|302.69|299.89|302.83|300.03|302.55|299.75|0
1651813300000|2022-05-06 05:01:40|302.62|299.82|302.62|299.82|302.62|299.82|302.62|299.82|0
1651813310000|2022-05-06 05:01:50|302.69|299.89|302.55|299.75|302.82|300.02|302.55|299.75|0
1651813320000|2022-05-06 05:02:00|302.69|299.89|302.55|299.75|302.69|299.89|302.55|299.75|0
1651813330000|2022-05-06 05:02:10|302.69|299.89|302.69|299.89|302.69|299.89|302.69|299.89|0
1651813340000|2022-05-06 05:02:20|302.55|299.75|302.49|299.69|302.55|299.75|302.42|299.62|0
1651813350000|2022-05-06 05:02:30|302.55|299.75|302.82|300.02|302.82|300.02|302.55|299.75|0
1651813360000|2022-05-06 05:02:40|302.96|300.16|303.23|300.43|303.23|300.43|302.96|300.16|0
1651813370000|2022-05-06 05:02:50|303.1|300.3|303.1|300.3|303.23|300.43|303.1|300.3|0
1651813380000|2022-05-06 05:03:00|303.37|300.57|302.82|300.02|303.37|300.57|302.82|300.02|0
1651813390000|2022-05-06 05:03:10|303.1|300.3|303.17|300.37|303.17|300.37|303.1|300.3|0
1651813400000|2022-05-06 05:03:20|302.96|300.16|302.96|300.16|302.96|300.16|302.82|300.02|0
1651813410000|2022-05-06 05:03:30|303.1|300.3|303.1|300.3|303.1|300.3|303.03|300.23|0
1651813420000|2022-05-06 05:03:40|302.96|300.16|302.69|299.89|302.96|300.16|302.69|299.89|0
1651813430000|2022-05-06 05:03:50|302.55|299.75|302.55|299.75|302.55|299.75|302.42|299.62|0
1651813440000|2022-05-06 05:04:00|302.42|299.62|302.14|299.34|302.42|299.62|302.14|299.34|0
1651813450000|2022-05-06 05:04:10|302.01|299.21|301.87|299.07|302.01|299.21|301.87|299.07|0
1651813460000|2022-05-06 05:04:20|301.94|299.14|302.01|299.21|302.01|299.21|301.94|299.14|0
1651813470000|2022-05-06 05:04:30|301.74|298.94|301.6|298.8|301.81|299.01|301.6|298.8|0
1651813480000|2022-05-06 05:04:40|301.47|298.67|301.6|298.8|301.6|298.8|301.47|298.67|0
1651813490000|2022-05-06 05:04:50|301.67|298.87|301.74|298.94|301.74|298.94|301.67|298.87|0
1651813500000|2022-05-06 05:05:00|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1651813510000|2022-05-06 05:05:10|301.2|298.4|301.06|298.26|301.2|298.4|301.06|298.26|0
1651813520000|2022-05-06 05:05:20|300.92|298.12|301.2|298.4|301.2|298.4|300.92|298.12|0
1651813530000|2022-05-06 05:05:30|301.27|298.47|300.92|298.12|301.27|298.47|300.92|298.12|0
1651813540000|2022-05-06 05:05:40|301.06|298.26|301.2|298.4|301.2|298.4|301.06|298.26|0
1651813550000|2022-05-06 05:05:50|301.6|298.8|301.6|298.8|301.6|298.8|301.6|298.8|0
1651813560000|2022-05-06 05:06:00|301.74|298.94|301.74|298.94|301.74|298.94|301.6|298.8|0
1651813570000|2022-05-06 05:06:10|301.67|298.87|302.14|299.34|302.14|299.34|301.6|298.8|0
1651813580000|2022-05-06 05:06:20|302.01|299.21|302.14|299.34|302.14|299.34|302.01|299.21|0
1651813590000|2022-05-06 05:06:30|302.08|299.28|301.94|299.14|302.08|299.28|301.94|299.14|0
1651813600000|2022-05-06 05:06:40|301.87|299.07|301.81|299.01|301.87|299.07|301.81|299.01|0
1651813610000|2022-05-06 05:06:50|301.87|299.07|302.01|299.21|302.01|299.21|301.87|299.07|0
1651813620000|2022-05-06 05:07:00|301.87|299.07|301.26|298.46|301.87|299.07|301.26|298.46|0
1651813630000|2022-05-06 05:07:10|301.19|298.39|300.92|298.12|301.19|298.39|300.92|298.12|0
1651813640000|2022-05-06 05:07:20|300.99|298.19|300.92|298.12|300.99|298.19|300.92|298.12|0
1651813650000|2022-05-06 05:07:30|300.65|297.85|300.52|297.72|300.65|297.85|300.52|297.72|0
1651813660000|2022-05-06 05:07:40|300.65|297.85|300.79|297.99|300.79|297.99|300.52|297.72|0
1651813680000|2022-05-06 05:08:00|300.92|298.12|300.92|298.12|300.92|298.12|300.72|297.92|0
1651813690000|2022-05-06 05:08:10|300.79|297.99|301.19|298.39|301.19|298.39|300.79|297.99|0
1651813700000|2022-05-06 05:08:20|301.4|298.6|301.4|298.6|301.4|298.6|301.4|298.6|0
1651813710000|2022-05-06 05:08:30|301.33|298.53|301.33|298.53|301.4|298.6|301.33|298.53|0
1651813720000|2022-05-06 05:08:40|301.19|298.39|301.4|298.6|301.4|298.6|301.19|298.39|0
1651813730000|2022-05-06 05:08:50|301.33|298.53|301.46|298.66|301.53|298.73|301.33|298.53|0
1651813740000|2022-05-06 05:09:00|301.53|298.73|302.01|299.21|302.01|299.21|301.53|298.73|0
1651813750000|2022-05-06 05:09:10|302.14|299.34|302.41|299.61|302.41|299.61|302.14|299.34|0
1651813760000|2022-05-06 05:09:20|302.55|299.75|302.48|299.68|302.55|299.75|302.48|299.68|0
1651813770000|2022-05-06 05:09:30|302.68|299.88|302.82|300.02|302.82|300.02|302.68|299.88|0
1651813780000|2022-05-06 05:09:40|303.03|300.23|302.96|300.16|303.03|300.23|302.82|300.02|0
1651813790000|2022-05-06 05:09:50|302.89|300.09|302.82|300.02|302.89|300.09|302.82|300.02|0
1651813800000|2022-05-06 05:10:00|302.68|299.88|302.75|299.95|302.75|299.95|302.55|299.75|0
1651813810000|2022-05-06 05:10:10|302.68|299.88|302.62|299.82|302.75|299.95|302.62|299.82|0
1651813820000|2022-05-06 05:10:20|302.55|299.75|302.96|300.16|303.36|300.56|302.55|299.75|0
1651813830000|2022-05-06 05:10:30|302.68|299.88|302.68|299.88|302.68|299.88|302.68|299.88|0
1651813840000|2022-05-06 05:10:40|302.75|299.95|302.55|299.75|302.82|300.02|302.55|299.75|0
1651813850000|2022-05-06 05:10:50|302.62|299.82|302.48|299.68|302.62|299.82|302.41|299.61|0
1651813860000|2022-05-06 05:11:00|302.41|299.61|302.68|299.88|302.68|299.88|302.14|299.34|0
1651813870000|2022-05-06 05:11:10|302.82|300.02|302.55|299.75|303.03|300.23|302.55|299.75|0
1651813880000|2022-05-06 05:11:20|302.28|299.48|302.28|299.48|302.28|299.48|302.28|299.48|0
1651813890000|2022-05-06 05:11:30|302.41|299.61|302.41|299.61|302.41|299.61|302.41|299.61|0
1651813900000|2022-05-06 05:11:40|302.35|299.55|302.28|299.48|302.41|299.61|302.28|299.48|0
1651813920000|2022-05-06 05:12:00|302.41|299.61|302.55|299.75|302.55|299.75|302.35|299.55|0
1651813930000|2022-05-06 05:12:10|302.75|299.95|302.95|300.15|302.95|300.15|302.75|299.95|0
1651813940000|2022-05-06 05:12:20|302.89|300.09|302.82|300.02|302.89|300.09|302.82|300.02|0
1651813950000|2022-05-06 05:12:30|302.68|299.88|302.68|299.88|302.89|300.09|302.68|299.88|0
1651813960000|2022-05-06 05:12:40|302.82|300.02|302.68|299.88|302.82|300.02|302.68|299.88|0
1651813980000|2022-05-06 05:13:00|302.75|299.95|302.82|300.02|302.95|300.15|302.75|299.95|0
1651813990000|2022-05-06 05:13:10|302.95|300.15|302.95|300.15|303.09|300.29|302.95|300.15|0
1651814000000|2022-05-06 05:13:20|302.82|300.02|302.68|299.88|302.82|300.02|302.68|299.88|0
1651814010000|2022-05-06 05:13:30|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1651814020000|2022-05-06 05:13:40|302.68|299.88|302.82|300.02|302.82|300.02|302.55|299.75|0
1651814030000|2022-05-06 05:13:50|302.68|299.88|302.95|300.15|302.95|300.15|302.68|299.88|0
1651814040000|2022-05-06 05:14:00|303.09|300.29|303.09|300.29|303.23|300.43|303.09|300.29|0
1651814050000|2022-05-06 05:14:10|302.89|300.09|302.95|300.15|302.95|300.15|302.82|300.02|0
1651814060000|2022-05-06 05:14:20|302.89|300.09|303.09|300.29|303.09|300.29|302.89|300.09|0
1651814070000|2022-05-06 05:14:30|302.95|300.15|302.82|300.02|302.95|300.15|302.82|300.02|0
1651814080000|2022-05-06 05:14:40|302.89|300.09|302.95|300.15|303.09|300.29|302.89|300.09|0
1651814090000|2022-05-06 05:14:50|303.09|300.29|302.82|300.02|303.09|300.29|302.82|300.02|0
1651814100000|2022-05-06 05:15:00|302.68|299.88|302.55|299.75|302.68|299.88|302.55|299.75|0
1651814110000|2022-05-06 05:15:10|302.41|299.61|302.27|299.47|302.41|299.61|302.27|299.47|0
1651814120000|2022-05-06 05:15:20|302.54|299.74|302.48|299.68|302.54|299.74|302.41|299.61|0
1651814130000|2022-05-06 05:15:30|302.41|299.61|302.82|300.02|302.82|300.02|302.41|299.61|0
1651814150000|2022-05-06 05:15:50|302.62|299.82|302.89|300.09|302.89|300.09|302.62|299.82|0
1651814160000|2022-05-06 05:16:00|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1651814170000|2022-05-06 05:16:10|302.95|300.15|302.95|300.15|302.95|300.15|302.82|300.02|0
1651814180000|2022-05-06 05:16:20|303.09|300.29|303.22|300.42|303.36|300.56|303.09|300.29|0
1651814190000|2022-05-06 05:16:30|303.36|300.56|302.82|300.02|303.36|300.56|302.82|300.02|0
1651814210000|2022-05-06 05:16:50|302.68|299.88|302.41|299.61|302.68|299.88|302.41|299.61|0
1651814220000|2022-05-06 05:17:00|302.27|299.47|302.27|299.47|302.34|299.54|302.27|299.47|0
1651814230000|2022-05-06 05:17:10|302.14|299.34|302.14|299.34|302.14|299.34|302.14|299.34|0
1651814240000|2022-05-06 05:17:20|302|299.2|302|299.2|302|299.2|302|299.2|0
1651814250000|2022-05-06 05:17:30|302.14|299.34|302.21|299.41|302.21|299.41|302.14|299.34|0
1651814260000|2022-05-06 05:17:40|302.14|299.34|301.86|299.06|302.14|299.34|301.66|298.86|0
1651814270000|2022-05-06 05:17:50|301.94|299.14|302|299.2|302.07|299.27|301.94|299.14|0
1651814280000|2022-05-06 05:18:00|302.14|299.34|302.27|299.47|302.27|299.47|302.07|299.27|0
1651814290000|2022-05-06 05:18:10|302.21|299.41|302.21|299.41|302.27|299.47|302.21|299.41|0
1651814300000|2022-05-06 05:18:20|301.59|298.79|301.46|298.66|301.66|298.86|301.46|298.66|0
1651814310000|2022-05-06 05:18:30|301.32|298.52|301.32|298.52|301.39|298.59|301.32|298.52|0
1651814320000|2022-05-06 05:18:40|301.19|298.39|301.19|298.39|301.19|298.39|301.12|298.32|0
1651814330000|2022-05-06 05:18:50|301.12|298.32|301.19|298.39|301.19|298.39|301.12|298.32|0
1651814340000|2022-05-06 05:19:00|301.26|298.46|301.19|298.39|301.26|298.46|301.19|298.39|0
1651814350000|2022-05-06 05:19:10|300.92|298.12|300.92|298.12|300.92|298.12|300.72|297.92|0
1651814360000|2022-05-06 05:19:20|300.72|297.92|301.05|298.25|301.05|298.25|300.72|297.92|0
1651814370000|2022-05-06 05:19:30|300.99|298.19|300.92|298.12|300.99|298.19|300.92|298.12|0
1651814380000|2022-05-06 05:19:40|300.85|298.05|300.85|298.05|300.85|298.05|300.85|298.05|0
1651814390000|2022-05-06 05:19:50|300.92|298.12|300.78|297.98|300.92|298.12|300.78|297.98|0
1651814400000|2022-05-06 05:20:00|300.65|297.85|300.85|298.05|300.85|298.05|300.65|297.85|0
1651814410000|2022-05-06 05:20:10|300.78|297.98|300.85|298.05|300.92|298.12|300.78|297.98|0
1651814420000|2022-05-06 05:20:20|300.78|297.98|300.78|297.98|300.78|297.98|300.64|297.84|0
1651814430000|2022-05-06 05:20:30|300.92|298.12|300.85|298.05|300.92|298.12|300.85|298.05|0
1651814440000|2022-05-06 05:20:40|300.78|297.98|300.64|297.84|300.78|297.98|300.64|297.84|0
1651814450000|2022-05-06 05:20:50|300.71|297.91|300.78|297.98|300.78|297.98|300.71|297.91|0
1651814460000|2022-05-06 05:21:00|300.64|297.84|300.64|297.84|300.71|297.91|300.64|297.84|0
1651814470000|2022-05-06 05:21:10|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1651814480000|2022-05-06 05:21:20|300.71|297.91|300.64|297.84|300.71|297.91|300.64|297.84|0
1651814490000|2022-05-06 05:21:30|300.78|297.98|300.58|297.78|300.78|297.98|300.58|297.78|0
1651814500000|2022-05-06 05:21:40|300.64|297.84|300.64|297.84|300.64|297.84|300.64|297.84|0
1651814510000|2022-05-06 05:21:50|300.51|297.71|300.64|297.84|300.64|297.84|300.51|297.71|0
1651814520000|2022-05-06 05:22:00|300.51|297.71|300.71|297.91|300.78|297.98|300.51|297.71|0
1651814530000|2022-05-06 05:22:10|300.78|297.98|300.71|297.91|300.78|297.98|300.64|297.84|0
1651814540000|2022-05-06 05:22:20|300.64|297.84|300.85|298.05|300.85|298.05|300.64|297.84|0
1651814550000|2022-05-06 05:22:30|300.78|297.98|300.78|297.98|300.91|298.11|300.78|297.98|0
1651814560000|2022-05-06 05:22:40|300.85|298.05|300.91|298.11|300.91|298.11|300.85|298.05|0
1651814570000|2022-05-06 05:22:50|300.85|298.05|300.91|298.11|300.91|298.11|300.78|297.98|0
1651814580000|2022-05-06 05:23:00|300.71|297.91|300.98|298.18|300.98|298.18|300.71|297.91|0
1651814590000|2022-05-06 05:23:10|301.05|298.25|301.05|298.25|301.05|298.25|300.91|298.11|0
1651814600000|2022-05-06 05:23:20|301.32|298.52|301.32|298.52|301.32|298.52|301.32|298.52|0
1651814610000|2022-05-06 05:23:30|301.45|298.65|301.39|298.59|301.45|298.65|301.39|298.59|0
1651814620000|2022-05-06 05:23:40|301.32|298.52|301.45|298.65|301.45|298.65|301.32|298.52|0
1651814630000|2022-05-06 05:23:50|301.32|298.52|301.32|298.52|301.39|298.59|301.32|298.52|0
1651814640000|2022-05-06 05:24:00|301.45|298.65|301.45|298.65|301.45|298.65|301.45|298.65|0
1651814650000|2022-05-06 05:24:10|301.39|298.59|300.98|298.18|301.39|298.59|300.98|298.18|0
1651814660000|2022-05-06 05:24:20|300.91|298.11|300.91|298.11|300.91|298.11|300.91|298.11|0
1651814670000|2022-05-06 05:24:30|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1651814680000|2022-05-06 05:24:40|300.91|298.11|301.05|298.25|301.05|298.25|300.91|298.11|0
1651814690000|2022-05-06 05:24:50|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1651814700000|2022-05-06 05:25:00|301.12|298.32|301.05|298.25|301.18|298.38|301.05|298.25|0
1651814710000|2022-05-06 05:25:10|301.12|298.32|301.32|298.52|301.32|298.52|301.12|298.32|0
1651814720000|2022-05-06 05:25:20|301.18|298.38|301.45|298.65|301.45|298.65|301.12|298.32|0
1651814730000|2022-05-06 05:25:30|301.52|298.72|301.59|298.79|301.72|298.92|301.52|298.72|0
1651814740000|2022-05-06 05:25:40|301.72|298.92|301.59|298.79|301.72|298.92|301.59|298.79|0
1651814750000|2022-05-06 05:25:50|301.52|298.72|301.45|298.65|301.59|298.79|301.45|298.65|0
1651814760000|2022-05-06 05:26:00|301.59|298.79|301.59|298.79|301.59|298.79|301.52|298.72|0
1651814770000|2022-05-06 05:26:10|301.52|298.72|301.66|298.86|301.66|298.86|301.52|298.72|0
1651814780000|2022-05-06 05:26:20|301.72|298.92|301.66|298.86|301.72|298.92|301.66|298.86|0
1651814790000|2022-05-06 05:26:30|301.59|298.79|301.72|298.92|301.72|298.92|301.59|298.79|0
1651814800000|2022-05-06 05:26:40|301.59|298.79|301.59|298.79|301.59|298.79|301.59|298.79|0
1651814810000|2022-05-06 05:26:50|301.66|298.86|301.59|298.79|301.66|298.86|301.59|298.79|0
1651814820000|2022-05-06 05:27:00|301.72|298.92|301.86|299.06|301.93|299.13|301.72|298.92|0
1651814830000|2022-05-06 05:27:10|301.93|299.13|301.99|299.19|301.99|299.19|301.93|299.13|0
1651814840000|2022-05-06 05:27:20|301.93|299.13|301.72|298.92|301.93|299.13|301.72|298.92|0
1651814850000|2022-05-06 05:27:30|301.59|298.79|301.52|298.72|301.59|298.79|301.52|298.72|0
1651814860000|2022-05-06 05:27:40|301.45|298.65|301.32|298.52|301.45|298.65|301.32|298.52|0
1651814870000|2022-05-06 05:27:50|301.25|298.45|301.18|298.38|301.25|298.45|301.18|298.38|0
1651814880000|2022-05-06 05:28:00|301.05|298.25|301.05|298.25|301.18|298.38|301.05|298.25|0
1651814890000|2022-05-06 05:28:10|301.12|298.32|301.05|298.25|301.12|298.32|301.05|298.25|0
1651814900000|2022-05-06 05:28:20|300.91|298.11|301.05|298.25|301.05|298.25|300.91|298.11|0
1651814920000|2022-05-06 05:28:40|300.91|298.11|300.37|297.57|300.91|298.11|300.37|297.57|0
1651814930000|2022-05-06 05:28:50|300.44|297.64|300.5|297.7|300.5|297.7|300.44|297.64|0
1651814940000|2022-05-06 05:29:00|300.44|297.64|300.5|297.7|300.5|297.7|300.44|297.64|0
1651814950000|2022-05-06 05:29:10|300.44|297.64|300.1|297.3|300.44|297.64|300.1|297.3|0
1651814960000|2022-05-06 05:29:20|299.96|297.16|299.96|297.16|300.1|297.3|299.96|297.16|0
1651814970000|2022-05-06 05:29:30|300.03|297.23|299.96|297.16|300.03|297.23|299.96|297.16|0
1651814980000|2022-05-06 05:29:40|300.03|297.23|300.03|297.23|300.03|297.23|300.03|297.23|0
1651814990000|2022-05-06 05:29:50|300.23|297.43|300.37|297.57|300.37|297.57|300.23|297.43|0
1651815000000|2022-05-06 05:30:00|300.3|297.5|300.17|297.37|300.3|297.5|300.1|297.3|0
1651815010000|2022-05-06 05:30:10|300.57|297.77|301.32|298.52|301.32|298.52|300.57|297.77|0
1651815020000|2022-05-06 05:30:20|301.25|298.45|301.18|298.38|301.25|298.45|301.18|298.38|0
1651815030000|2022-05-06 05:30:30|301.32|298.52|301.32|298.52|301.32|298.52|301.32|298.52|0
1651815040000|2022-05-06 05:30:40|301.39|298.59|301.04|298.24|301.39|298.59|301.04|298.24|0
1651815050000|2022-05-06 05:30:50|301.18|298.38|300.64|297.84|301.18|298.38|300.64|297.84|0
1651815060000|2022-05-06 05:31:00|300.77|297.97|300.23|297.43|300.77|297.97|300.23|297.43|0
1651815070000|2022-05-06 05:31:10|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1651815080000|2022-05-06 05:31:20|300.23|297.43|300.23|297.43|300.23|297.43|300.1|297.3|0
1651815090000|2022-05-06 05:31:30|300.17|297.37|300.23|297.43|300.23|297.43|300.17|297.37|0
1651815110000|2022-05-06 05:31:50|300.3|297.5|300.37|297.57|300.37|297.57|300.3|297.5|0
1651815120000|2022-05-06 05:32:00|300.44|297.64|300.5|297.7|300.57|297.77|300.44|297.64|0
1651815130000|2022-05-06 05:32:10|300.57|297.77|300.64|297.84|300.64|297.84|300.57|297.77|0
1651815140000|2022-05-06 05:32:20|300.37|297.57|300.1|297.3|300.37|297.57|300.1|297.3|0
1651815150000|2022-05-06 05:32:30|299.96|297.16|300.03|297.23|300.03|297.23|299.96|297.16|0
1651815160000|2022-05-06 05:32:40|299.96|297.16|300.1|297.3|300.1|297.3|299.96|297.16|0
1651815170000|2022-05-06 05:32:50|300.17|297.37|300.37|297.57|300.37|297.57|300.17|297.37|0
1651815180000|2022-05-06 05:33:00|300.3|297.5|300.1|297.3|300.3|297.5|300.1|297.3|0
1651815190000|2022-05-06 05:33:10|300.17|297.37|300.17|297.37|300.17|297.37|300.17|297.37|0
1651815200000|2022-05-06 05:33:20|300.23|297.43|300.23|297.43|300.23|297.43|300.17|297.37|0
1651815210000|2022-05-06 05:33:30|300.5|297.7|300.5|297.7|300.5|297.7|300.5|297.7|0
1651815220000|2022-05-06 05:33:40|300.44|297.64|300.5|297.7|300.5|297.7|300.44|297.64|0
1651815230000|2022-05-06 05:33:50|300.44|297.64|300.44|297.64|300.44|297.64|300.37|297.57|0
1651815240000|2022-05-06 05:34:00|300.5|297.7|300.44|297.64|300.5|297.7|300.44|297.64|0
1651815250000|2022-05-06 05:34:10|300.5|297.7|300.37|297.57|300.5|297.7|300.37|297.57|0
1651815260000|2022-05-06 05:34:20|300.5|297.7|300.5|297.7|300.5|297.7|300.5|297.7|0
1651815270000|2022-05-06 05:34:30|300.57|297.77|300.64|297.84|300.64|297.84|300.57|297.77|0
1651815280000|2022-05-06 05:34:40|300.57|297.77|300.37|297.57|300.57|297.77|300.37|297.57|0
1651815290000|2022-05-06 05:34:50|300.3|297.5|300.64|297.84|300.64|297.84|300.3|297.5|0
1651815300000|2022-05-06 05:35:00|300.77|297.97|300.71|297.91|300.77|297.97|300.64|297.84|0
1651815310000|2022-05-06 05:35:10|300.77|297.97|300.77|297.97|300.77|297.97|300.77|297.97|0
1651815320000|2022-05-06 05:35:20|300.98|298.18|300.91|298.11|300.98|298.18|300.77|297.97|0
1651815330000|2022-05-06 05:35:30|301.04|298.24|301.04|298.24|301.04|298.24|301.04|298.24|0
1651815340000|2022-05-06 05:35:40|301.31|298.51|300.77|297.97|301.31|298.51|300.77|297.97|0
1651815350000|2022-05-06 05:35:50|300.71|297.91|300.91|298.11|300.98|298.18|300.71|297.91|0
1651815360000|2022-05-06 05:36:00|300.98|298.18|301.52|298.72|301.52|298.72|300.98|298.18|0
1651815370000|2022-05-06 05:36:10|301.38|298.58|301.38|298.58|301.38|298.58|301.31|298.51|0
1651815380000|2022-05-06 05:36:20|301.45|298.65|301.31|298.51|301.45|298.65|301.18|298.38|0
1651815390000|2022-05-06 05:36:30|301.18|298.38|301.25|298.45|301.31|298.51|301.18|298.38|0
1651815400000|2022-05-06 05:36:40|301.18|298.38|301.31|298.51|301.31|298.51|301.18|298.38|0
1651815410000|2022-05-06 05:36:50|301.25|298.45|301.11|298.31|301.31|298.51|301.11|298.31|0
1651815420000|2022-05-06 05:37:00|300.63|297.83|300.36|297.56|300.63|297.83|300.36|297.56|0
1651815430000|2022-05-06 05:37:10|300.5|297.7|300.5|297.7|300.5|297.7|300.43|297.63|0
1651815440000|2022-05-06 05:37:20|300.77|297.97|301.04|298.24|301.04|298.24|300.77|297.97|0
1651815450000|2022-05-06 05:37:30|301.18|298.38|301.31|298.51|301.31|298.51|301.18|298.38|0
1651815460000|2022-05-06 05:37:40|301.25|298.45|301.18|298.38|301.25|298.45|301.18|298.38|0
1651815470000|2022-05-06 05:37:50|301.25|298.45|301.18|298.38|301.25|298.45|301.18|298.38|0
1651815480000|2022-05-06 05:38:00|301.11|298.31|300.97|298.17|301.11|298.31|300.84|298.04|0
1651815490000|2022-05-06 05:38:10|300.9|298.1|301.04|298.24|301.04|298.24|300.9|298.1|0
1651815500000|2022-05-06 05:38:20|300.97|298.17|301.04|298.24|301.04|298.24|300.77|297.97|0
1651815510000|2022-05-06 05:38:30|300.97|298.17|300.9|298.1|300.97|298.17|300.84|298.04|0
1651815520000|2022-05-06 05:38:40|300.77|297.97|300.77|297.97|300.84|298.04|300.77|297.97|0
1651815530000|2022-05-06 05:38:50|300.63|297.83|300.36|297.56|300.63|297.83|300.23|297.43|0
1651815540000|2022-05-06 05:39:00|300.43|297.63|300.16|297.36|300.43|297.63|300.16|297.36|0
1651815550000|2022-05-06 05:39:10|300.3|297.5|300.36|297.56|300.36|297.56|300.23|297.43|0
1651815560000|2022-05-06 05:39:20|299.96|297.16|299.82|297.02|299.96|297.16|299.82|297.02|0
1651815570000|2022-05-06 05:39:30|299.96|297.16|299.89|297.09|299.96|297.16|299.89|297.09|0
1651815580000|2022-05-06 05:39:40|299.82|297.02|299.82|297.02|299.82|297.02|299.82|297.02|0
1651815610000|2022-05-06 05:40:10|299.96|297.16|300.03|297.23|300.03|297.23|299.96|297.16|0
1651815620000|2022-05-06 05:40:20|300.09|297.29|300.23|297.43|300.3|297.5|300.03|297.23|0
1651815630000|2022-05-06 05:40:30|299.96|297.16|300.03|297.23|300.03|297.23|299.89|297.09|0
1651815640000|2022-05-06 05:40:40|300.09|297.29|300.09|297.29|300.09|297.29|300.03|297.23|0
1651815660000|2022-05-06 05:41:00|300.23|297.43|300.63|297.83|300.63|297.83|300.23|297.43|0
1651815670000|2022-05-06 05:41:10|300.5|297.7|300.5|297.7|300.5|297.7|300.5|297.7|0
1651815680000|2022-05-06 05:41:20|300.43|297.63|300.5|297.7|300.5|297.7|300.43|297.63|0
1651815700000|2022-05-06 05:41:40|300.9|298.1|301.31|298.51|301.38|298.58|300.9|298.1|0
1651815710000|2022-05-06 05:41:50|301.38|298.58|301.24|298.44|301.38|298.58|301.17|298.37|0
1651815720000|2022-05-06 05:42:00|301.17|298.37|301.11|298.31|301.17|298.37|301.11|298.31|0
1651815730000|2022-05-06 05:42:10|301.17|298.37|301.31|298.51|301.31|298.51|301.17|298.37|0
1651815740000|2022-05-06 05:42:20|301.44|298.64|301.38|298.58|301.44|298.64|301.31|298.51|0
1651815750000|2022-05-06 05:42:30|301.44|298.64|301.58|298.78|301.58|298.78|301.44|298.64|0
1651815760000|2022-05-06 05:42:40|301.85|299.05|301.31|298.51|301.85|299.05|301.31|298.51|0
1651815770000|2022-05-06 05:42:50|301.44|298.64|301.31|298.51|301.44|298.64|301.31|298.51|0
1651815780000|2022-05-06 05:43:00|301.38|298.58|301.44|298.64|301.44|298.64|301.31|298.51|0
1651815790000|2022-05-06 05:43:10|301.51|298.71|301.51|298.71|301.58|298.78|301.44|298.64|0
1651815800000|2022-05-06 05:43:20|301.58|298.78|301.58|298.78|301.65|298.85|301.58|298.78|0
1651815810000|2022-05-06 05:43:30|301.44|298.64|301.38|298.58|301.51|298.71|301.38|298.58|0
1651815820000|2022-05-06 05:43:40|301.44|298.64|301.51|298.71|301.51|298.71|301.44|298.64|0
1651815830000|2022-05-06 05:43:50|301.44|298.64|301.51|298.71|301.58|298.78|301.44|298.64|0
1651815840000|2022-05-06 05:44:00|301.58|298.78|301.31|298.51|301.58|298.78|301.31|298.51|0
1651815850000|2022-05-06 05:44:10|301.17|298.37|301.24|298.44|301.31|298.51|301.17|298.37|0
1651815860000|2022-05-06 05:44:20|301.31|298.51|301.31|298.51|301.31|298.51|301.31|298.51|0
1651815870000|2022-05-06 05:44:30|301.17|298.37|301.31|298.51|301.31|298.51|301.17|298.37|0
1651815890000|2022-05-06 05:44:50|301.38|298.58|301.17|298.37|301.38|298.58|301.17|298.37|0
1651815910000|2022-05-06 05:45:10|301.11|298.31|301.04|298.24|301.11|298.31|301.04|298.24|0
1651815920000|2022-05-06 05:45:20|301.17|298.37|301.17|298.37|301.24|298.44|301.17|298.37|0
1651815930000|2022-05-06 05:45:30|301.11|298.31|301.31|298.51|301.31|298.51|301.11|298.31|0
1651815940000|2022-05-06 05:45:40|301.24|298.44|300.9|298.1|301.24|298.44|300.9|298.1|0
1651815950000|2022-05-06 05:45:50|300.76|297.96|300.76|297.96|300.76|297.96|300.7|297.9|0
1651815960000|2022-05-06 05:46:00|300.83|298.03|301.03|298.23|301.03|298.23|300.83|298.03|0
1651815970000|2022-05-06 05:46:10|301.31|298.51|301.24|298.44|301.31|298.51|301.24|298.44|0
1651815980000|2022-05-06 05:46:20|301.31|298.51|301.17|298.37|301.31|298.51|301.17|298.37|0
1651815990000|2022-05-06 05:46:30|301.24|298.44|301.17|298.37|301.24|298.44|301.17|298.37|0
1651816000000|2022-05-06 05:46:40|301.31|298.51|301.31|298.51|301.31|298.51|301.31|298.51|0
1651816010000|2022-05-06 05:46:50|301.3|298.5|301.44|298.64|301.44|298.64|301.3|298.5|0
1651816020000|2022-05-06 05:47:00|301.58|298.78|301.71|298.91|301.71|298.91|301.3|298.5|0
1651816030000|2022-05-06 05:47:10|301.65|298.85|301.71|298.91|301.71|298.91|301.58|298.78|0
1651816040000|2022-05-06 05:47:20|301.92|299.12|302.12|299.32|302.12|299.32|301.85|299.05|0
1651816050000|2022-05-06 05:47:30|301.98|299.18|301.98|299.18|301.98|299.18|301.92|299.12|0
1651816060000|2022-05-06 05:47:40|301.92|299.12|301.85|299.05|301.92|299.12|301.71|298.91|0
1651816070000|2022-05-06 05:47:50|301.98|299.18|301.98|299.18|301.98|299.18|301.92|299.12|0
1651816080000|2022-05-06 05:48:00|301.85|299.05|301.98|299.18|301.98|299.18|301.85|299.05|0
1651816090000|2022-05-06 05:48:10|301.85|299.05|301.58|298.78|301.92|299.12|301.58|298.78|0
1651816100000|2022-05-06 05:48:20|301.57|298.77|301.78|298.98|301.78|298.98|301.57|298.77|0
1651816110000|2022-05-06 05:48:30|301.71|298.91|301.44|298.64|301.71|298.91|301.44|298.64|0
1651816120000|2022-05-06 05:48:40|301.57|298.77|301.51|298.71|301.57|298.77|301.51|298.71|0
1651816130000|2022-05-06 05:48:50|301.57|298.77|301.57|298.77|301.65|298.85|301.57|298.77|0
1651816140000|2022-05-06 05:49:00|301.44|298.64|301.44|298.64|301.51|298.71|301.44|298.64|0
1651816150000|2022-05-06 05:49:10|301.57|298.77|301.71|298.91|301.71|298.91|301.57|298.77|0
1651816160000|2022-05-06 05:49:20|301.64|298.84|301.71|298.91|301.71|298.91|301.64|298.84|0
1651816170000|2022-05-06 05:49:30|301.78|298.98|301.85|299.05|301.85|299.05|301.78|298.98|0
1651816180000|2022-05-06 05:49:40|301.78|298.98|301.92|299.12|301.92|299.12|301.78|298.98|0
1651816190000|2022-05-06 05:49:50|301.85|299.05|301.85|299.05|301.85|299.05|301.85|299.05|0
1651816200000|2022-05-06 05:50:00|301.57|298.77|301.64|298.84|301.71|298.91|301.57|298.77|0
1651816210000|2022-05-06 05:50:10|301.44|298.64|301.57|298.77|301.57|298.77|301.44|298.64|0
1651816220000|2022-05-06 05:50:20|301.51|298.71|301.57|298.77|301.57|298.77|301.51|298.71|0
1651816230000|2022-05-06 05:50:30|301.44|298.64|301.24|298.44|301.44|298.64|301.24|298.44|0
1651816240000|2022-05-06 05:50:40|301.17|298.37|301.3|298.5|301.3|298.5|301.17|298.37|0
1651816250000|2022-05-06 05:50:50|301.24|298.44|301.1|298.3|301.24|298.44|301.1|298.3|0
1651816260000|2022-05-06 05:51:00|301.03|298.23|301.17|298.37|301.17|298.37|301.03|298.23|0
1651816270000|2022-05-06 05:51:10|301.1|298.3|300.76|297.96|301.1|298.3|300.76|297.96|0
1651816280000|2022-05-06 05:51:20|300.63|297.83|300.49|297.69|300.63|297.83|300.43|297.63|0
1651816290000|2022-05-06 05:51:30|300.56|297.76|300.63|297.83|300.63|297.83|300.56|297.76|0
1651816300000|2022-05-06 05:51:40|300.49|297.69|300.63|297.83|300.63|297.83|300.49|297.69|0
1651816310000|2022-05-06 05:51:50|300.49|297.69|300.49|297.69|300.49|297.69|300.49|297.69|0
1651816320000|2022-05-06 05:52:00|300.63|297.83|300.49|297.69|300.63|297.83|300.49|297.69|0
1651816330000|2022-05-06 05:52:10|300.76|297.96|301.1|298.3|301.1|298.3|300.7|297.9|0
1651816340000|2022-05-06 05:52:20|300.9|298.1|301.03|298.23|301.03|298.23|300.9|298.1|0
1651816360000|2022-05-06 05:52:40|301.17|298.37|301.03|298.23|301.17|298.37|301.03|298.23|0
1651816370000|2022-05-06 05:52:50|301.1|298.3|301.1|298.3|301.17|298.37|301.1|298.3|0
1651816380000|2022-05-06 05:53:00|301.03|298.23|301.17|298.37|301.17|298.37|301.03|298.23|0
1651816390000|2022-05-06 05:53:10|301.3|298.5|301.37|298.57|301.37|298.57|301.3|298.5|0
1651816400000|2022-05-06 05:53:20|301.3|298.5|301.3|298.5|301.3|298.5|301.3|298.5|0
1651816410000|2022-05-06 05:53:30|301.17|298.37|301.24|298.44|301.24|298.44|301.17|298.37|0
1651816420000|2022-05-06 05:53:40|301.37|298.57|301.24|298.44|301.37|298.57|301.24|298.44|0
1651816430000|2022-05-06 05:53:50|301.17|298.37|301.44|298.64|301.44|298.64|301.17|298.37|0
1651816440000|2022-05-06 05:54:00|301.37|298.57|301.37|298.57|301.44|298.64|301.37|298.57|0
1651816450000|2022-05-06 05:54:10|301.44|298.64|301.44|298.64|301.44|298.64|301.44|298.64|0
1651816460000|2022-05-06 05:54:20|301.3|298.5|300.42|297.62|301.3|298.5|300.42|297.62|0
1651816470000|2022-05-06 05:54:30|300.08|297.28|300.22|297.42|300.22|297.42|300.08|297.28|0
1651816480000|2022-05-06 05:54:40|300.08|297.28|300.29|297.49|300.29|297.49|300.08|297.28|0
1651816490000|2022-05-06 05:54:50|300.22|297.42|300.22|297.42|300.22|297.42|300.22|297.42|0
1651816500000|2022-05-06 05:55:00|300.49|297.69|300.49|297.69|300.49|297.69|300.35|297.55|0
1651816510000|2022-05-06 05:55:10|300.62|297.82|300.89|298.09|300.89|298.09|300.62|297.82|0
1651816520000|2022-05-06 05:55:20|301.03|298.23|300.89|298.09|301.03|298.23|300.89|298.09|0
1651816530000|2022-05-06 05:55:30|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1651816550000|2022-05-06 05:55:50|301.1|298.3|301.03|298.23|301.1|298.3|301.03|298.23|0
1651816560000|2022-05-06 05:56:00|301.16|298.36|301.64|298.84|301.64|298.84|301.16|298.36|0
1651816570000|2022-05-06 05:56:10|301.71|298.91|302.11|299.31|302.11|299.31|301.71|298.91|0
1651816580000|2022-05-06 05:56:20|302.05|299.25|301.98|299.18|302.11|299.31|301.84|299.04|0
1651816590000|2022-05-06 05:56:30|301.64|298.84|300.62|297.82|301.64|298.84|300.62|297.82|0
1651816600000|2022-05-06 05:56:40|300.89|298.09|301.03|298.23|301.03|298.23|300.89|298.09|0
1651816610000|2022-05-06 05:56:50|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1651816620000|2022-05-06 05:57:00|301.03|298.23|301.16|298.36|301.16|298.36|301.03|298.23|0
1651816630000|2022-05-06 05:57:10|301.23|298.43|301.03|298.23|301.23|298.43|301.03|298.23|0
1651816640000|2022-05-06 05:57:20|300.76|297.96|300.69|297.89|300.76|297.96|300.62|297.82|0
1651816650000|2022-05-06 05:57:30|300.62|297.82|300.89|298.09|300.89|298.09|300.62|297.82|0
1651816660000|2022-05-06 05:57:40|301.16|298.36|300.89|298.09|301.16|298.36|300.89|298.09|0
1651816670000|2022-05-06 05:57:50|300.76|297.96|300.76|297.96|300.89|298.09|300.76|297.96|0
1651816680000|2022-05-06 05:58:00|300.89|298.09|300.89|298.09|300.96|298.16|300.89|298.09|0
1651816690000|2022-05-06 05:58:10|300.96|298.16|301.16|298.36|301.16|298.36|300.96|298.16|0
1651816700000|2022-05-06 05:58:20|301.1|298.3|301.03|298.23|301.1|298.3|301.03|298.23|0
1651816710000|2022-05-06 05:58:30|300.89|298.09|301.16|298.36|301.16|298.36|300.89|298.09|0
1651816720000|2022-05-06 05:58:40|301.37|298.57|301.16|298.36|301.43|298.63|301.16|298.36|0
1651816730000|2022-05-06 05:58:50|300.89|298.09|301.03|298.23|301.03|298.23|300.89|298.09|0
1651816740000|2022-05-06 05:59:00|300.89|298.09|300.62|297.82|300.89|298.09|300.62|297.82|0
1651816750000|2022-05-06 05:59:10|300.35|297.55|300.62|297.82|300.62|297.82|300.35|297.55|0
1651816760000|2022-05-06 05:59:20|300.56|297.76|300.49|297.69|300.56|297.76|300.49|297.69|0
1651816770000|2022-05-06 05:59:30|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1651816780000|2022-05-06 05:59:40|300.49|297.69|300.56|297.76|300.62|297.82|300.49|297.69|0
1651816790000|2022-05-06 05:59:50|300.49|297.69|300.56|297.76|300.56|297.76|300.49|297.69|0
1651816800000|2022-05-06 06:00:00|300.49|297.69|300.21|297.41|300.49|297.69|300.21|297.41|0
1651816810000|2022-05-06 06:00:10|300.56|297.76|300.35|297.55|300.56|297.76|300.35|297.55|0
1651816820000|2022-05-06 06:00:20|299.94|297.14|299.81|297.01|299.94|297.14|299.81|297.01|0
1651816830000|2022-05-06 06:00:30|300.08|297.28|299.94|297.14|300.08|297.28|299.88|297.08|0
1651816840000|2022-05-06 06:00:40|300.08|297.28|300.35|297.55|300.35|297.55|300.08|297.28|0
1651816850000|2022-05-06 06:00:50|300.21|297.41|300.15|297.35|300.28|297.48|300.15|297.35|0
1651816860000|2022-05-06 06:01:00|300.21|297.41|300.89|298.09|300.89|298.09|300.21|297.41|0
1651816870000|2022-05-06 06:01:10|301.3|298.5|300.89|298.09|301.3|298.5|300.89|298.09|0
1651816880000|2022-05-06 06:01:20|301.03|298.23|300.75|297.95|301.03|298.23|300.75|297.95|0
1651816890000|2022-05-06 06:01:30|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1651816900000|2022-05-06 06:01:40|300.75|297.95|300.62|297.82|300.75|297.95|300.62|297.82|0
1651816910000|2022-05-06 06:01:50|300.55|297.75|300.69|297.89|300.69|297.89|300.55|297.75|0
1651816920000|2022-05-06 06:02:00|300.62|297.82|300.15|297.35|300.62|297.82|300.15|297.35|0
1651816930000|2022-05-06 06:02:10|300.21|297.41|300.62|297.82|300.75|297.95|300.21|297.41|0
1651816940000|2022-05-06 06:02:20|300.35|297.55|300.48|297.68|300.48|297.68|300.35|297.55|0
1651816950000|2022-05-06 06:02:30|300.62|297.82|300.42|297.62|300.62|297.82|300.21|297.41|0
1651816960000|2022-05-06 06:02:40|300.35|297.55|300.35|297.55|300.42|297.62|300.35|297.55|0
1651816970000|2022-05-06 06:02:50|300.21|297.41|299.94|297.14|300.21|297.41|299.94|297.14|0
1651816980000|2022-05-06 06:03:00|300.35|297.55|300.08|297.28|300.35|297.55|300.08|297.28|0
1651816990000|2022-05-06 06:03:10|300.21|297.41|300.35|297.55|300.35|297.55|300.21|297.41|0
1651817000000|2022-05-06 06:03:20|300.08|297.28|299.94|297.14|300.21|297.41|299.94|297.14|0
1651817010000|2022-05-06 06:03:30|299.67|296.87|299.67|296.87|299.67|296.87|299.61|296.81|0
1651817020000|2022-05-06 06:03:40|299.81|297.01|299.81|297.01|299.94|297.14|299.81|297.01|0
1651817030000|2022-05-06 06:03:50|299.67|296.87|299.47|296.67|299.67|296.87|299.47|296.67|0
1651817040000|2022-05-06 06:04:00|299.4|296.6|298.86|296.06|299.47|296.67|298.86|296.06|0
1651817050000|2022-05-06 06:04:10|299|296.2|299|296.2|299.27|296.47|299|296.2|0
1651817060000|2022-05-06 06:04:20|299.13|296.33|298.86|296.06|299.13|296.33|298.86|296.06|0
1651817070000|2022-05-06 06:04:30|298.93|296.13|298.86|296.06|298.93|296.13|298.86|296.06|0
1651817080000|2022-05-06 06:04:40|298.8|296|298.59|295.79|298.8|296|298.32|295.52|0
1651817090000|2022-05-06 06:04:50|298.46|295.66|297.79|294.99|298.46|295.66|297.79|294.99|0
1651817100000|2022-05-06 06:05:00|298.06|295.26|298.39|295.59|298.46|295.66|298.06|295.26|0
1651817110000|2022-05-06 06:05:10|298.32|295.52|298.59|295.79|298.59|295.79|298.32|295.52|0
1651817120000|2022-05-06 06:05:20|298.32|295.52|298.46|295.66|298.46|295.66|298.32|295.52|0
1651817130000|2022-05-06 06:05:30|298.59|295.79|298.59|295.79|298.59|295.79|298.59|295.79|0
1651817140000|2022-05-06 06:05:40|298.46|295.66|298.26|295.46|298.46|295.66|298.26|295.46|0
1651817150000|2022-05-06 06:05:50|298.32|295.52|297.92|295.12|298.32|295.52|297.92|295.12|0
1651817160000|2022-05-06 06:06:00|298.19|295.39|297.79|294.99|298.19|295.39|297.79|294.99|0
1651817170000|2022-05-06 06:06:10|297.92|295.12|298.19|295.39|298.19|295.39|297.92|295.12|0
1651817180000|2022-05-06 06:06:20|298.32|295.52|297.92|295.12|298.32|295.52|297.92|295.12|0
1651817190000|2022-05-06 06:06:30|298.05|295.25|297.99|295.19|298.05|295.25|297.99|295.19|0
1651817200000|2022-05-06 06:06:40|298.19|295.39|297.86|295.06|298.19|295.39|297.86|295.06|0
1651817210000|2022-05-06 06:06:50|297.92|295.12|297.59|294.79|297.92|295.12|297.38|294.58|0
1651817220000|2022-05-06 06:07:00|297.52|294.72|297.52|294.72|297.65|294.85|297.38|294.58|0
1651817230000|2022-05-06 06:07:10|297.65|294.85|297.52|294.72|297.65|294.85|297.52|294.72|0
1651817240000|2022-05-06 06:07:20|297.38|294.58|297.11|294.31|297.38|294.58|297.11|294.31|0
1651817250000|2022-05-06 06:07:30|296.98|294.18|296.98|294.18|297.11|294.31|296.98|294.18|0
1651817260000|2022-05-06 06:07:40|297.11|294.31|297.11|294.31|297.11|294.31|296.98|294.18|0
1651817270000|2022-05-06 06:07:50|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1651817280000|2022-05-06 06:08:00|296.98|294.18|297.05|294.25|297.11|294.31|296.98|294.18|0
1651817290000|2022-05-06 06:08:10|296.98|294.18|296.98|294.18|297.11|294.31|296.98|294.18|0
1651817300000|2022-05-06 06:08:20|297.11|294.31|297.65|294.85|297.65|294.85|297.11|294.31|0
1651817310000|2022-05-06 06:08:30|297.85|295.05|297.52|294.72|297.85|295.05|297.52|294.72|0
1651817320000|2022-05-06 06:08:40|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1651817330000|2022-05-06 06:08:50|297.65|294.85|297.92|295.12|297.92|295.12|297.65|294.85|0
1651817340000|2022-05-06 06:09:00|297.78|294.98|297.72|294.92|297.85|295.05|297.72|294.92|0
1651817350000|2022-05-06 06:09:10|297.65|294.85|297.65|294.85|297.72|294.92|297.59|294.79|0
1651817360000|2022-05-06 06:09:20|297.38|294.58|297.52|294.72|297.65|294.85|297.38|294.58|0
1651817370000|2022-05-06 06:09:30|297.38|294.58|297.38|294.58|297.38|294.58|297.32|294.52|0
1651817380000|2022-05-06 06:09:40|297.52|294.72|297.32|294.52|297.52|294.72|297.32|294.52|0
1651817390000|2022-05-06 06:09:50|297.25|294.45|297.32|294.52|297.32|294.52|297.25|294.45|0
1651817400000|2022-05-06 06:10:00|297.25|294.45|296.98|294.18|297.25|294.45|296.98|294.18|0
1651817410000|2022-05-06 06:10:10|297.11|294.31|297.25|294.45|297.25|294.45|297.11|294.31|0
1651817420000|2022-05-06 06:10:20|297.11|294.31|297.25|294.45|297.25|294.45|297.11|294.31|0
1651817430000|2022-05-06 06:10:30|297.38|294.58|297.11|294.31|297.38|294.58|297.11|294.31|0
1651817440000|2022-05-06 06:10:40|297.18|294.38|297.51|294.71|297.51|294.71|297.18|294.38|0
1651817450000|2022-05-06 06:10:50|297.38|294.58|297.51|294.71|297.51|294.71|297.38|294.58|0
1651817460000|2022-05-06 06:11:00|297.38|294.58|297.18|294.38|297.38|294.58|297.18|294.38|0
1651817470000|2022-05-06 06:11:10|297.11|294.31|296.98|294.18|297.11|294.31|296.84|294.04|0
1651817480000|2022-05-06 06:11:20|297.11|294.31|296.98|294.18|297.11|294.31|296.84|294.04|0
1651817490000|2022-05-06 06:11:30|296.84|294.04|296.71|293.91|296.84|294.04|296.71|293.91|0
1651817500000|2022-05-06 06:11:40|296.84|294.04|296.71|293.91|296.84|294.04|296.71|293.91|0
1651817510000|2022-05-06 06:11:50|296.84|294.04|296.71|293.91|296.84|294.04|296.71|293.91|0
1651817530000|2022-05-06 06:12:10|296.84|294.04|296.91|294.11|296.91|294.11|296.84|294.04|0
1651817540000|2022-05-06 06:12:20|296.98|294.18|297.25|294.45|297.25|294.45|296.98|294.18|0
1651817550000|2022-05-06 06:12:30|297.11|294.31|297.05|294.25|297.11|294.31|297.05|294.25|0
1651817560000|2022-05-06 06:12:40|297.11|294.31|297.25|294.45|297.25|294.45|297.11|294.31|0
1651817570000|2022-05-06 06:12:50|297.45|294.65|297.45|294.65|297.51|294.71|297.45|294.65|0
1651817580000|2022-05-06 06:13:00|297.38|294.58|297.31|294.51|297.38|294.58|297.24|294.44|0
1651817590000|2022-05-06 06:13:10|297.38|294.58|297.38|294.58|297.38|294.58|297.38|294.58|0
1651817600000|2022-05-06 06:13:20|297.11|294.31|297.05|294.25|297.11|294.31|297.05|294.25|0
1651817610000|2022-05-06 06:13:30|296.91|294.11|296.84|294.04|296.91|294.11|296.84|294.04|0
1651817620000|2022-05-06 06:13:40|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1651817630000|2022-05-06 06:13:50|297.11|294.31|297.24|294.44|297.24|294.44|297.11|294.31|0
1651817640000|2022-05-06 06:14:00|297.11|294.31|296.84|294.04|297.11|294.31|296.84|294.04|0
1651817660000|2022-05-06 06:14:20|296.91|294.11|296.84|294.04|296.91|294.11|296.84|294.04|0
1651817670000|2022-05-06 06:14:30|296.91|294.11|296.84|294.04|296.91|294.11|296.84|294.04|0
1651817680000|2022-05-06 06:14:40|296.71|293.91|296.84|294.04|296.84|294.04|296.71|293.91|0
1651817690000|2022-05-06 06:14:50|296.91|294.11|296.84|294.04|296.91|294.11|296.84|294.04|0
1651817700000|2022-05-06 06:15:00|296.71|293.91|296.84|294.04|296.84|294.04|296.71|293.91|0
1651817710000|2022-05-06 06:15:10|296.71|293.91|296.84|294.04|296.84|294.04|296.71|293.91|0
1651817720000|2022-05-06 06:15:20|296.98|294.18|297.04|294.24|297.04|294.24|296.84|294.04|0
1651817730000|2022-05-06 06:15:30|296.84|294.04|297.31|294.51|297.31|294.51|296.84|294.04|0
1651817740000|2022-05-06 06:15:40|297.38|294.58|297.24|294.44|297.38|294.58|297.24|294.44|0
1651817750000|2022-05-06 06:15:50|297.38|294.58|297.38|294.58|297.38|294.58|297.24|294.44|0
1651817760000|2022-05-06 06:16:00|297.45|294.65|296.71|293.91|297.45|294.65|296.71|293.91|0
1651817770000|2022-05-06 06:16:10|296.97|294.17|297.24|294.44|297.24|294.44|296.97|294.17|0
1651817780000|2022-05-06 06:16:20|297.38|294.58|297.38|294.58|297.38|294.58|297.24|294.44|0
1651817790000|2022-05-06 06:16:30|297.65|294.85|298.05|295.25|298.05|295.25|297.65|294.85|0
1651817800000|2022-05-06 06:16:40|298.18|295.38|297.98|295.18|298.18|295.38|297.98|295.18|0
1651817810000|2022-05-06 06:16:50|297.91|295.11|297.91|295.11|297.98|295.18|297.91|295.11|0
1651817820000|2022-05-06 06:17:00|297.98|295.18|297.98|295.18|298.12|295.32|297.98|295.18|0
1651817830000|2022-05-06 06:17:10|298.05|295.25|298.18|295.38|298.18|295.38|298.05|295.25|0
1651817840000|2022-05-06 06:17:20|298.25|295.45|298.12|295.32|298.25|295.45|298.05|295.25|0
1651817850000|2022-05-06 06:17:30|298.18|295.38|298.72|295.92|298.72|295.92|298.18|295.38|0
1651817860000|2022-05-06 06:17:40|298.66|295.86|298.72|295.92|298.72|295.92|298.66|295.86|0
1651817870000|2022-05-06 06:17:50|298.66|295.86|298.59|295.79|298.66|295.86|298.59|295.79|0
1651817880000|2022-05-06 06:18:00|298.45|295.65|298.85|296.05|298.85|296.05|298.45|295.65|0
1651817890000|2022-05-06 06:18:10|299.12|296.32|298.99|296.19|299.12|296.32|298.99|296.19|0
1651817900000|2022-05-06 06:18:20|299.12|296.32|299.19|296.39|299.19|296.39|299.12|296.32|0
1651817910000|2022-05-06 06:18:30|299.12|296.32|299.12|296.32|299.26|296.46|299.12|296.32|0
1651817930000|2022-05-06 06:18:50|298.99|296.19|298.85|296.05|298.99|296.19|298.85|296.05|0
1651817940000|2022-05-06 06:19:00|298.72|295.92|298.58|295.78|298.72|295.92|298.58|295.78|0
1651817950000|2022-05-06 06:19:10|298.45|295.65|298.58|295.78|298.58|295.78|298.45|295.65|0
1651817960000|2022-05-06 06:19:20|298.65|295.85|298.65|295.85|298.72|295.92|298.65|295.85|0
1651817970000|2022-05-06 06:19:30|298.39|295.59|298.45|295.65|298.45|295.65|298.32|295.52|0
1651817980000|2022-05-06 06:19:40|298.32|295.52|298.58|295.78|298.58|295.78|298.32|295.52|0
1651817990000|2022-05-06 06:19:50|298.52|295.72|298.25|295.45|298.52|295.72|298.25|295.45|0
1651818000000|2022-05-06 06:20:00|298.18|295.38|297.37|294.57|298.18|295.38|297.37|294.57|0
1651818010000|2022-05-06 06:20:10|297.58|294.78|297.78|294.98|297.78|294.98|297.58|294.78|0
1651818020000|2022-05-06 06:20:20|297.85|295.05|297.91|295.11|297.91|295.11|297.78|294.98|0
1651818030000|2022-05-06 06:20:30|297.85|295.05|297.64|294.84|297.85|295.05|297.58|294.78|0
1651818040000|2022-05-06 06:20:40|297.58|294.78|297.51|294.71|297.58|294.78|297.51|294.71|0
1651818050000|2022-05-06 06:20:50|297.44|294.64|297.31|294.51|297.44|294.64|297.31|294.51|0
1651818060000|2022-05-06 06:21:00|297.44|294.64|297.58|294.78|297.58|294.78|297.37|294.57|0
1651818070000|2022-05-06 06:21:10|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1651818080000|2022-05-06 06:21:20|297.71|294.91|297.91|295.11|297.91|295.11|297.71|294.91|0
1651818090000|2022-05-06 06:21:30|297.85|295.05|297.85|295.05|297.91|295.11|297.85|295.05|0
1651818100000|2022-05-06 06:21:40|297.78|294.98|297.91|295.11|297.91|295.11|297.78|294.98|0
1651818110000|2022-05-06 06:21:50|297.78|294.98|297.91|295.11|297.91|295.11|297.78|294.98|0
1651818120000|2022-05-06 06:22:00|298.12|295.32|298.18|295.38|298.18|295.38|298.11|295.31|0
1651818130000|2022-05-06 06:22:10|298.31|295.51|298.04|295.24|298.31|295.51|298.04|295.24|0
1651818140000|2022-05-06 06:22:20|297.91|295.11|297.71|294.91|297.91|295.11|297.71|294.91|0
1651818150000|2022-05-06 06:22:30|297.51|294.71|297.37|294.57|297.51|294.71|297.24|294.44|0
1651818160000|2022-05-06 06:22:40|297.51|294.71|297.51|294.71|297.51|294.71|297.44|294.64|0
1651818170000|2022-05-06 06:22:50|297.44|294.64|297.44|294.64|297.44|294.64|297.31|294.51|0
1651818180000|2022-05-06 06:23:00|297.31|294.51|297.37|294.57|297.44|294.64|297.31|294.51|0
1651818190000|2022-05-06 06:23:10|297.44|294.64|297.24|294.44|297.44|294.64|297.24|294.44|0
1651818200000|2022-05-06 06:23:20|297.1|294.3|296.97|294.17|297.1|294.3|296.97|294.17|0
1651818210000|2022-05-06 06:23:30|297.1|294.3|297.04|294.24|297.17|294.37|296.97|294.17|0
1651818220000|2022-05-06 06:23:40|296.97|294.17|297.31|294.51|297.31|294.51|296.91|294.11|0
1651818230000|2022-05-06 06:23:50|297.51|294.71|297.58|294.78|297.58|294.78|297.51|294.71|0
1651818240000|2022-05-06 06:24:00|297.64|294.84|297.84|295.04|297.84|295.04|297.64|294.84|0
1651818250000|2022-05-06 06:24:10|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1651818260000|2022-05-06 06:24:20|297.91|295.11|297.98|295.18|297.98|295.18|297.91|295.11|0
1651818270000|2022-05-06 06:24:30|298.04|295.24|297.91|295.11|298.04|295.24|297.84|295.04|0
1651818280000|2022-05-06 06:24:40|297.71|294.91|297.77|294.97|297.77|294.97|297.71|294.91|0
1651818290000|2022-05-06 06:24:50|297.71|294.91|297.64|294.84|297.91|295.11|297.64|294.84|0
1651818300000|2022-05-06 06:25:00|297.77|294.97|297.91|295.11|298.04|295.24|297.77|294.97|0
1651818310000|2022-05-06 06:25:10|297.98|295.18|298.04|295.24|298.11|295.31|297.98|295.18|0
1651818320000|2022-05-06 06:25:20|297.91|295.11|298.65|295.85|298.65|295.85|297.91|295.11|0
1651818330000|2022-05-06 06:25:30|298.72|295.92|298.72|295.92|298.79|295.99|298.72|295.92|0
1651818340000|2022-05-06 06:25:40|298.65|295.85|298.79|295.99|298.79|295.99|298.65|295.85|0
1651818350000|2022-05-06 06:25:50|298.58|295.78|298.58|295.78|298.58|295.78|298.52|295.72|0
1651818360000|2022-05-06 06:26:00|298.72|295.92|298.58|295.78|298.72|295.92|298.58|295.78|0
1651818370000|2022-05-06 06:26:10|298.45|295.65|298.45|295.65|298.45|295.65|298.31|295.51|0
1651818380000|2022-05-06 06:26:20|298.52|295.72|298.38|295.58|298.52|295.72|298.38|295.58|0
1651818390000|2022-05-06 06:26:30|298.45|295.65|298.45|295.65|298.52|295.72|298.31|295.51|0
1651818400000|2022-05-06 06:26:40|298.58|295.78|299.12|296.32|299.12|296.32|298.58|295.78|0
1651818410000|2022-05-06 06:26:50|299.05|296.25|299.12|296.32|299.12|296.32|299.05|296.25|0
1651818420000|2022-05-06 06:27:00|298.98|296.18|298.92|296.12|299.05|296.25|298.92|296.12|0
1651818430000|2022-05-06 06:27:10|298.98|296.18|299.12|296.32|299.12|296.32|298.98|296.18|0
1651818440000|2022-05-06 06:27:20|298.98|296.18|298.85|296.05|299.12|296.32|298.85|296.05|0
1651818450000|2022-05-06 06:27:30|298.98|296.18|299.12|296.32|299.12|296.32|298.85|296.05|0
1651818460000|2022-05-06 06:27:40|299.32|296.52|299.39|296.59|299.39|296.59|299.32|296.52|0
1651818470000|2022-05-06 06:27:50|299.46|296.66|299.32|296.52|299.52|296.72|299.32|296.52|0
1651818480000|2022-05-06 06:28:00|299.25|296.45|299.19|296.39|299.25|296.45|299.19|296.39|0
1651818490000|2022-05-06 06:28:10|298.92|296.12|298.85|296.05|298.92|296.12|298.78|295.98|0
1651818500000|2022-05-06 06:28:20|298.71|295.91|298.78|295.98|298.85|296.05|298.71|295.91|0
1651818510000|2022-05-06 06:28:30|298.85|296.05|299.12|296.32|299.12|296.32|298.85|296.05|0
1651818520000|2022-05-06 06:28:40|299.25|296.45|299.52|296.72|299.52|296.72|299.25|296.45|0
1651818530000|2022-05-06 06:28:50|299.66|296.86|299.86|297.06|299.86|297.06|299.66|296.86|0
1651818540000|2022-05-06 06:29:00|299.93|297.13|299.93|297.13|300|297.2|299.93|297.13|0
1651818550000|2022-05-06 06:29:10|300|297.2|300.87|298.07|300.87|298.07|300|297.2|0
1651818560000|2022-05-06 06:29:20|300.6|297.8|300.74|297.94|300.74|297.94|300.54|297.74|0
1651818570000|2022-05-06 06:29:30|301.01|298.21|300.87|298.07|301.28|298.48|300.87|298.07|0
1651818580000|2022-05-06 06:29:40|301.01|298.21|301.55|298.75|301.68|298.88|301.01|298.21|0
1651818590000|2022-05-06 06:29:50|301.82|299.02|301.82|299.02|301.96|299.16|301.82|299.02|0
1651818600000|2022-05-06 06:30:00|301.96|299.16|301.41|298.61|301.96|299.16|301.41|298.61|0
1651818610000|2022-05-06 06:30:10|301.35|298.55|301.08|298.28|301.35|298.55|301.01|298.21|0
1651818620000|2022-05-06 06:30:20|301.28|298.48|301.14|298.34|301.28|298.48|301.14|298.34|0
1651818630000|2022-05-06 06:30:30|300.87|298.07|300.67|297.87|300.87|298.07|300.67|297.87|0
1651818640000|2022-05-06 06:30:40|300.74|297.94|299.93|297.13|300.74|297.94|299.93|297.13|0
1651818650000|2022-05-06 06:30:50|299.66|296.86|299.52|296.72|299.66|296.86|299.52|296.72|0
1651818660000|2022-05-06 06:31:00|299.39|296.59|299.46|296.66|299.46|296.66|299.39|296.59|0
1651818670000|2022-05-06 06:31:10|299.66|296.86|299.59|296.79|299.66|296.86|299.59|296.79|0
1651818680000|2022-05-06 06:31:20|299.52|296.72|299.05|296.25|299.52|296.72|299.05|296.25|0
1651818690000|2022-05-06 06:31:30|299.25|296.45|299.46|296.66|299.52|296.72|299.25|296.45|0
1651818700000|2022-05-06 06:31:40|299.66|296.86|300.33|297.53|300.33|297.53|299.66|296.86|0
1651818710000|2022-05-06 06:31:50|300.13|297.33|300.06|297.26|300.2|297.4|300.06|297.26|0
1651818720000|2022-05-06 06:32:00|299.92|297.12|300.13|297.33|300.13|297.33|299.92|297.12|0
1651818730000|2022-05-06 06:32:10|300.06|297.26|300.06|297.26|300.06|297.26|299.92|297.12|0
1651818740000|2022-05-06 06:32:20|299.65|296.85|299.38|296.58|299.65|296.85|299.38|296.58|0
1651818750000|2022-05-06 06:32:30|299.32|296.52|299.19|296.39|299.32|296.52|299.19|296.39|0
1651818760000|2022-05-06 06:32:40|299.05|296.25|299.12|296.32|299.25|296.45|299.05|296.25|0
1651818770000|2022-05-06 06:32:50|299.38|296.58|299.52|296.72|299.52|296.72|299.38|296.58|0
1651818780000|2022-05-06 06:33:00|299.38|296.58|299.38|296.58|299.45|296.65|299.32|296.52|0
1651818790000|2022-05-06 06:33:10|299.25|296.45|299.45|296.65|299.45|296.65|299.25|296.45|0
1651818800000|2022-05-06 06:33:20|299.32|296.52|299.38|296.58|299.38|296.58|299.11|296.31|0
1651818810000|2022-05-06 06:33:30|299.65|296.85|300.13|297.33|300.13|297.33|299.65|296.85|0
1651818820000|2022-05-06 06:33:40|300.26|297.46|299.92|297.12|300.26|297.46|299.92|297.12|0
1651818830000|2022-05-06 06:33:50|299.65|296.85|299.25|296.45|299.65|296.85|299.25|296.45|0
1651818840000|2022-05-06 06:34:00|299.38|296.58|299.18|296.38|299.38|296.58|299.11|296.31|0
1651818850000|2022-05-06 06:34:10|299.11|296.31|299.11|296.31|299.11|296.31|298.98|296.18|0
1651818860000|2022-05-06 06:34:20|298.91|296.11|298.98|296.18|298.98|296.18|298.84|296.04|0
1651818870000|2022-05-06 06:34:30|298.84|296.04|298.84|296.04|298.84|296.04|298.84|296.04|0
1651818880000|2022-05-06 06:34:40|298.98|296.18|298.78|295.98|298.98|296.18|298.78|295.98|0
1651818890000|2022-05-06 06:34:50|298.65|295.85|298.58|295.78|298.71|295.91|298.58|295.78|0
1651818900000|2022-05-06 06:35:00|298.44|295.64|298.31|295.51|298.44|295.64|298.31|295.51|0
1651818910000|2022-05-06 06:35:10|298.24|295.44|298.71|295.91|298.71|295.91|298.24|295.44|0
1651818920000|2022-05-06 06:35:20|298.57|295.77|298.84|296.04|298.84|296.04|298.57|295.77|0
1651818930000|2022-05-06 06:35:30|298.78|295.98|298.91|296.11|298.91|296.11|298.78|295.98|0
1651818940000|2022-05-06 06:35:40|299.18|296.38|299.65|296.85|299.65|296.85|299.11|296.31|0
1651818950000|2022-05-06 06:35:50|299.32|296.52|299.11|296.31|299.32|296.52|299.11|296.31|0
1651818960000|2022-05-06 06:36:00|299.25|296.45|299.05|296.25|299.32|296.52|299.05|296.25|0
1651818970000|2022-05-06 06:36:10|298.98|296.18|299.05|296.25|299.11|296.31|298.98|296.18|0
1651818980000|2022-05-06 06:36:20|298.98|296.18|299.11|296.31|299.11|296.31|298.98|296.18|0
1651818990000|2022-05-06 06:36:30|299.05|296.25|298.98|296.18|299.05|296.25|298.98|296.18|0
1651819000000|2022-05-06 06:36:40|298.78|295.98|298.57|295.77|298.78|295.98|298.57|295.77|0
1651819010000|2022-05-06 06:36:50|298.44|295.64|298.51|295.71|298.57|295.77|298.44|295.64|0
1651819020000|2022-05-06 06:37:00|298.44|295.64|298.3|295.5|298.44|295.64|298.17|295.37|0
1651819030000|2022-05-06 06:37:10|298.17|295.37|298.04|295.24|298.17|295.37|298.04|295.24|0
1651819040000|2022-05-06 06:37:20|297.9|295.1|297.9|295.1|297.9|295.1|297.9|295.1|0
1651819050000|2022-05-06 06:37:30|297.63|294.83|297.77|294.97|297.77|294.97|297.63|294.83|0
1651819060000|2022-05-06 06:37:40|297.36|294.56|297.17|294.37|297.36|294.56|297.17|294.37|0
1651819070000|2022-05-06 06:37:50|297.36|294.56|296.96|294.16|297.36|294.56|296.96|294.16|0
1651819080000|2022-05-06 06:38:00|296.83|294.03|296.9|294.1|296.9|294.1|296.83|294.03|0
1651819090000|2022-05-06 06:38:10|296.83|294.03|296.9|294.1|296.96|294.16|296.83|294.03|0
1651819100000|2022-05-06 06:38:20|297.1|294.3|297.09|294.29|297.1|294.3|297.09|294.29|0
1651819110000|2022-05-06 06:38:30|296.96|294.16|297.09|294.29|297.09|294.29|296.96|294.16|0
1651819120000|2022-05-06 06:38:40|296.9|294.1|296.83|294.03|296.9|294.1|296.83|294.03|0
1651819130000|2022-05-06 06:38:50|296.69|293.89|296.96|294.16|296.96|294.16|296.69|293.89|0
1651819140000|2022-05-06 06:39:00|296.83|294.03|297.5|294.7|297.5|294.7|296.83|294.03|0
1651819150000|2022-05-06 06:39:10|297.43|294.63|297.23|294.43|297.43|294.63|297.23|294.43|0
1651819160000|2022-05-06 06:39:20|297.09|294.29|296.83|294.03|297.09|294.29|296.83|294.03|0
1651819170000|2022-05-06 06:39:30|296.76|293.96|296.96|294.16|296.96|294.16|296.76|293.96|0
1651819180000|2022-05-06 06:39:40|297.23|294.43|296.96|294.16|297.23|294.43|296.96|294.16|0
1651819190000|2022-05-06 06:39:50|297.09|294.29|296.96|294.16|297.09|294.29|296.96|294.16|0
1651819200000|2022-05-06 06:40:00|296.83|294.03|297.16|294.36|297.16|294.36|296.83|294.03|0
1651819210000|2022-05-06 06:40:10|296.96|294.16|296.83|294.03|296.96|294.16|296.83|294.03|0
1651819220000|2022-05-06 06:40:20|296.96|294.16|297.09|294.29|297.09|294.29|296.96|294.16|0
1651819230000|2022-05-06 06:40:30|297.36|294.56|297.3|294.5|297.36|294.56|297.23|294.43|0
1651819240000|2022-05-06 06:40:40|297.36|294.56|297.09|294.29|297.36|294.56|297.09|294.29|0
1651819250000|2022-05-06 06:40:50|297.23|294.43|297.09|294.29|297.23|294.43|297.09|294.29|0
1651819260000|2022-05-06 06:41:00|297.23|294.43|297.3|294.5|297.3|294.5|297.23|294.43|0
1651819270000|2022-05-06 06:41:10|297.23|294.43|297.09|294.29|297.36|294.56|297.09|294.29|0
1651819280000|2022-05-06 06:41:20|297.03|294.23|296.96|294.16|297.03|294.23|296.96|294.16|0
1651819290000|2022-05-06 06:41:30|296.76|293.96|296.82|294.02|296.82|294.02|296.69|293.89|0
1651819300000|2022-05-06 06:41:40|296.96|294.16|297.16|294.36|297.23|294.43|296.96|294.16|0
1651819310000|2022-05-06 06:41:50|297.23|294.43|297.3|294.5|297.3|294.5|297.23|294.43|0
1651819320000|2022-05-06 06:42:00|297.36|294.56|297.9|295.1|297.9|295.1|297.3|294.5|0
1651819330000|2022-05-06 06:42:10|297.63|294.83|297.63|294.83|297.76|294.96|297.63|294.83|0
1651819340000|2022-05-06 06:42:20|297.9|295.1|298.1|295.3|298.17|295.37|297.9|295.1|0
1651819350000|2022-05-06 06:42:30|298.03|295.23|297.9|295.1|298.03|295.23|297.9|295.1|0
1651819360000|2022-05-06 06:42:40|297.76|294.96|297.63|294.83|297.76|294.96|297.63|294.83|0
1651819370000|2022-05-06 06:42:50|297.56|294.76|297.97|295.17|298.03|295.23|297.49|294.69|0
1651819380000|2022-05-06 06:43:00|297.9|295.1|297.9|295.1|298.17|295.37|297.9|295.1|0
1651819390000|2022-05-06 06:43:10|297.76|294.96|297.56|294.76|297.76|294.96|297.49|294.69|0
1651819400000|2022-05-06 06:43:20|297.7|294.9|297.36|294.56|297.7|294.9|297.36|294.56|0
1651819410000|2022-05-06 06:43:30|297.49|294.69|297.49|294.69|297.49|294.69|297.43|294.63|0
1651819420000|2022-05-06 06:43:40|297.36|294.56|297.36|294.56|297.36|294.56|297.36|294.56|0
1651819430000|2022-05-06 06:43:50|297.16|294.36|297.03|294.23|297.16|294.36|297.03|294.23|0
1651819440000|2022-05-06 06:44:00|297.09|294.29|296.82|294.02|297.09|294.29|296.82|294.02|0
1651819450000|2022-05-06 06:44:10|297.03|294.23|296.96|294.16|297.03|294.23|296.96|294.16|0
1651819460000|2022-05-06 06:44:20|297.03|294.23|297.03|294.23|297.03|294.23|297.03|294.23|0
1651819470000|2022-05-06 06:44:30|297.23|294.43|297.43|294.63|297.43|294.63|297.23|294.43|0
1651819480000|2022-05-06 06:44:40|297.36|294.56|297.23|294.43|297.36|294.56|297.23|294.43|0
1651819490000|2022-05-06 06:44:50|297.16|294.36|296.96|294.16|297.16|294.36|296.96|294.16|0
1651819500000|2022-05-06 06:45:00|296.76|293.96|296.96|294.16|296.96|294.16|296.76|293.96|0
1651819510000|2022-05-06 06:45:10|296.89|294.09|296.69|293.89|296.96|294.16|296.69|293.89|0
1651819520000|2022-05-06 06:45:20|296.89|294.09|296.82|294.02|296.89|294.09|296.82|294.02|0
1651819530000|2022-05-06 06:45:30|296.89|294.09|296.96|294.16|296.96|294.16|296.82|294.02|0
1651819540000|2022-05-06 06:45:40|296.82|294.02|297.03|294.23|297.03|294.23|296.82|294.02|0
1651819550000|2022-05-06 06:45:50|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1651819560000|2022-05-06 06:46:00|297.36|294.56|297.29|294.49|297.56|294.76|297.29|294.49|0
1651819570000|2022-05-06 06:46:10|297.36|294.56|297.22|294.42|297.36|294.56|297.16|294.36|0
1651819580000|2022-05-06 06:46:20|297.29|294.49|297.36|294.56|297.36|294.56|297.29|294.49|0
1651819590000|2022-05-06 06:46:30|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1651819600000|2022-05-06 06:46:40|297.36|294.56|297.36|294.56|297.63|294.83|297.36|294.56|0
1651819610000|2022-05-06 06:46:50|297.03|294.23|296.96|294.16|297.09|294.29|296.69|293.89|0
1651819620000|2022-05-06 06:47:00|296.76|293.96|296.96|294.16|296.96|294.16|296.76|293.96|0
1651819630000|2022-05-06 06:47:10|297.03|294.23|297.22|294.42|297.22|294.42|297.03|294.23|0
1651819640000|2022-05-06 06:47:20|297.09|294.29|297.22|294.42|297.36|294.56|297.09|294.29|0
1651819650000|2022-05-06 06:47:30|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1651819660000|2022-05-06 06:47:40|297.56|294.76|297.49|294.69|297.56|294.76|297.49|294.69|0
1651819670000|2022-05-06 06:47:50|297.36|294.56|297.63|294.83|297.63|294.83|297.36|294.56|0
1651819680000|2022-05-06 06:48:00|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1651819690000|2022-05-06 06:48:10|297.43|294.63|297.49|294.69|297.63|294.83|297.43|294.63|0
1651819700000|2022-05-06 06:48:20|297.36|294.56|297.49|294.69|297.49|294.69|297.36|294.56|0
1651819710000|2022-05-06 06:48:30|297.36|294.56|297.43|294.63|297.43|294.63|297.36|294.56|0
1651819720000|2022-05-06 06:48:40|297.49|294.69|297.56|294.76|297.63|294.83|297.49|294.69|0
1651819730000|2022-05-06 06:48:50|297.49|294.69|297.63|294.83|297.63|294.83|297.49|294.69|0
1651819740000|2022-05-06 06:49:00|297.76|294.96|298.03|295.23|298.03|295.23|297.63|294.83|0
1651819750000|2022-05-06 06:49:10|297.89|295.09|298.03|295.23|298.03|295.23|297.89|295.09|0
1651819760000|2022-05-06 06:49:20|298.1|295.3|298.16|295.36|298.16|295.36|297.89|295.09|0
1651819770000|2022-05-06 06:49:30|297.89|295.09|298.1|295.3|298.16|295.36|297.89|295.09|0
1651819780000|2022-05-06 06:49:40|298.23|295.43|298.3|295.5|298.3|295.5|298.23|295.43|0
1651819790000|2022-05-06 06:49:50|298.37|295.57|298.84|296.04|298.84|296.04|298.37|295.57|0
1651819800000|2022-05-06 06:50:00|298.97|296.17|298.37|295.57|298.97|296.17|298.37|295.57|0
1651819810000|2022-05-06 06:50:10|299.1|296.3|299.24|296.44|299.24|296.44|299.1|296.3|0
1651819820000|2022-05-06 06:50:20|299.1|296.3|299.24|296.44|299.24|296.44|299.1|296.3|0
1651819830000|2022-05-06 06:50:30|298.97|296.17|299.1|296.3|299.1|296.3|298.97|296.17|0
1651819840000|2022-05-06 06:50:40|299.04|296.24|299.1|296.3|299.1|296.3|299.04|296.24|0
1651819850000|2022-05-06 06:50:50|299.04|296.24|299.1|296.3|299.1|296.3|299.04|296.24|0
1651819860000|2022-05-06 06:51:00|298.9|296.1|298.57|295.77|298.9|296.1|298.57|295.77|0
1651819870000|2022-05-06 06:51:10|298.43|295.63|298.56|295.76|298.63|295.83|298.43|295.63|0
1651819880000|2022-05-06 06:51:20|298.7|295.9|298.83|296.03|298.9|296.1|298.7|295.9|0
1651819890000|2022-05-06 06:51:30|298.7|295.9|298.63|295.83|298.7|295.9|298.63|295.83|0
1651819900000|2022-05-06 06:51:40|298.5|295.7|298.83|296.03|298.83|296.03|298.43|295.63|0
1651819910000|2022-05-06 06:51:50|298.77|295.97|298.77|295.97|298.77|295.97|298.77|295.97|0
1651819920000|2022-05-06 06:52:00|298.83|296.03|299.24|296.44|299.24|296.44|298.83|296.03|0
1651819930000|2022-05-06 06:52:10|299.31|296.51|299.58|296.78|299.64|296.84|299.31|296.51|0
1651819940000|2022-05-06 06:52:20|299.51|296.71|299.37|296.57|299.51|296.71|299.37|296.57|0
1651819950000|2022-05-06 06:52:30|299.24|296.44|299.51|296.71|299.51|296.71|299.24|296.44|0
1651819960000|2022-05-06 06:52:40|299.44|296.64|299.44|296.64|299.44|296.64|299.44|296.64|0
1651819970000|2022-05-06 06:52:50|299.37|296.57|299.17|296.37|299.37|296.57|299.17|296.37|0
1651819980000|2022-05-06 06:53:00|299.24|296.44|299.04|296.24|299.24|296.44|299.04|296.24|0
1651819990000|2022-05-06 06:53:10|299.1|296.3|299.37|296.57|299.37|296.57|299.1|296.3|0
1651820000000|2022-05-06 06:53:20|299.31|296.51|299.24|296.44|299.37|296.57|299.24|296.44|0
1651820010000|2022-05-06 06:53:30|299.31|296.51|299.31|296.51|299.31|296.51|299.31|296.51|0
1651820020000|2022-05-06 06:53:40|299.24|296.44|299.51|296.71|299.51|296.71|299.24|296.44|0
1651820030000|2022-05-06 06:53:50|299.58|296.78|300.12|297.32|300.12|297.32|299.58|296.78|0
1651820040000|2022-05-06 06:54:00|300.05|297.25|299.91|297.11|300.05|297.25|299.91|297.11|0
1651820050000|2022-05-06 06:54:10|299.85|297.05|299.71|296.91|299.85|297.05|299.71|296.91|0
1651820060000|2022-05-06 06:54:20|299.78|296.98|299.91|297.11|299.91|297.11|299.78|296.98|0
1651820070000|2022-05-06 06:54:30|299.98|297.18|299.91|297.11|299.98|297.18|299.91|297.11|0
1651820080000|2022-05-06 06:54:40|299.98|297.18|300.12|297.32|300.18|297.38|299.98|297.18|0
1651820090000|2022-05-06 06:54:50|300.05|297.25|300.32|297.52|300.32|297.52|300.05|297.25|0
1651820100000|2022-05-06 06:55:00|300.59|297.79|300.32|297.52|300.59|297.79|300.32|297.52|0
1651820110000|2022-05-06 06:55:10|300.45|297.65|300.25|297.45|300.45|297.65|300.25|297.45|0
1651820120000|2022-05-06 06:55:20|300.32|297.52|300.45|297.65|300.52|297.72|300.32|297.52|0
1651820130000|2022-05-06 06:55:30|300.52|297.72|300.32|297.52|300.52|297.72|300.32|297.52|0
1651820140000|2022-05-06 06:55:40|300.45|297.65|300.32|297.52|300.45|297.65|300.32|297.52|0
1651820150000|2022-05-06 06:55:50|300.25|297.45|299.91|297.11|300.25|297.45|299.78|296.98|0
1651820160000|2022-05-06 06:56:00|299.78|296.98|299.37|296.57|299.78|296.98|299.37|296.57|0
1651820170000|2022-05-06 06:56:10|299.51|296.71|299.71|296.91|299.71|296.91|299.51|296.71|0
1651820180000|2022-05-06 06:56:20|299.64|296.84|299.77|296.97|299.77|296.97|299.64|296.84|0
1651820190000|2022-05-06 06:56:30|299.84|297.04|300.31|297.51|300.31|297.51|299.84|297.04|0
1651820200000|2022-05-06 06:56:40|300.45|297.65|300.86|298.06|300.99|298.19|300.45|297.65|0
1651820210000|2022-05-06 06:56:50|300.99|298.19|300.58|297.78|300.99|298.19|300.58|297.78|0
1651820220000|2022-05-06 06:57:00|300.86|298.06|300.58|297.78|300.86|298.06|300.58|297.78|0
1651820230000|2022-05-06 06:57:10|300.52|297.72|300.99|298.19|300.99|298.19|300.45|297.65|0
1651820240000|2022-05-06 06:57:20|301.06|298.26|301.53|298.73|301.53|298.73|300.86|298.06|0
1651820250000|2022-05-06 06:57:30|301.6|298.8|301.47|298.67|301.67|298.87|301.47|298.67|0
1651820260000|2022-05-06 06:57:40|301.67|298.87|302.21|299.41|302.21|299.41|301.67|298.87|0
1651820270000|2022-05-06 06:57:50|302.07|299.27|301.67|298.87|302.07|299.27|301.67|298.87|0
1651820280000|2022-05-06 06:58:00|301.13|298.33|301.87|299.07|301.87|299.07|301.13|298.33|0
1651820290000|2022-05-06 06:58:10|301.94|299.14|301.8|299|302.01|299.21|301.8|299|0
1651820300000|2022-05-06 06:58:20|301.67|298.87|301.74|298.94|301.74|298.94|301.67|298.87|0
1651820310000|2022-05-06 06:58:30|301.53|298.73|301.87|299.07|301.87|299.07|301.53|298.73|0
1651820320000|2022-05-06 06:58:40|301.8|299|301.8|299|301.8|299|301.67|298.87|0
1651820330000|2022-05-06 06:58:50|301.87|299.07|301.8|299|301.87|299.07|301.8|299|0
1651820340000|2022-05-06 06:59:00|301.74|298.94|301.67|298.87|301.8|299|301.67|298.87|0
1651820350000|2022-05-06 06:59:10|301.53|298.73|302.01|299.21|302.01|299.21|301.53|298.73|0
1651820360000|2022-05-06 06:59:20|302.07|299.27|301.94|299.14|302.14|299.34|301.94|299.14|0
1651820370000|2022-05-06 06:59:30|302.01|299.21|302.28|299.48|302.28|299.48|302.01|299.21|0
1651820380000|2022-05-06 06:59:40|302.21|299.41|302.69|299.89|302.75|299.95|302.21|299.41|0
1651820390000|2022-05-06 06:59:50|302.48|299.68|302.69|299.89|302.69|299.89|302.48|299.68|0
1651820400000|2022-05-06 07:00:00|302.55|299.75|304.05|301.25|304.05|301.25|302.55|299.75|0
1651820410000|2022-05-06 07:00:10|303.84|301.04|304.18|301.38|304.18|301.38|303.84|301.04|0
1651820420000|2022-05-06 07:00:20|303.84|301.04|303.7|300.9|303.84|301.04|303.57|300.77|0
1651820430000|2022-05-06 07:00:30|303.84|301.04|304.25|301.45|304.25|301.45|303.84|301.04|0
1651820440000|2022-05-06 07:00:40|304.11|301.31|304.32|301.52|304.32|301.52|304.11|301.31|0
1651820450000|2022-05-06 07:00:50|303.98|301.18|303.84|301.04|304.11|301.31|303.84|301.04|0
1651820460000|2022-05-06 07:01:00|303.98|301.18|303.77|300.97|303.98|301.18|303.7|300.9|0
1651820470000|2022-05-06 07:01:10|303.84|301.04|304.93|302.13|304.93|302.13|303.84|301.04|0
1651820480000|2022-05-06 07:01:20|305.2|302.4|305.2|302.4|305.34|302.54|305.2|302.4|0
1651820490000|2022-05-06 07:01:30|304.93|302.13|304.52|301.72|304.93|302.13|304.52|301.72|0
1651820500000|2022-05-06 07:01:40|304.66|301.86|305.34|302.54|305.34|302.54|304.66|301.86|0
1651820510000|2022-05-06 07:01:50|305.2|302.4|305.41|302.61|305.41|302.61|305.07|302.27|0
1651820520000|2022-05-06 07:02:00|305.48|302.68|305.14|302.34|305.48|302.68|305.14|302.34|0
1651820530000|2022-05-06 07:02:10|305.07|302.27|305.55|302.75|305.55|302.75|305.07|302.27|0
1651820540000|2022-05-06 07:02:20|305.89|303.09|306.02|303.22|306.02|303.22|305.89|303.09|0
1651820550000|2022-05-06 07:02:30|305.89|303.09|306.16|303.36|306.16|303.36|305.89|303.09|0
1651820560000|2022-05-06 07:02:40|306.57|303.77|306.3|303.5|306.57|303.77|306.3|303.5|0
1651820570000|2022-05-06 07:02:50|306.16|303.36|305.89|303.09|306.16|303.36|305.89|303.09|0
1651820580000|2022-05-06 07:03:00|306.16|303.36|305.68|302.88|306.16|303.36|305.55|302.75|0
1651820590000|2022-05-06 07:03:10|305.75|302.95|305.75|302.95|305.82|303.02|305.75|302.95|0
1651820600000|2022-05-06 07:03:20|305.61|302.81|305.75|302.95|305.96|303.16|305.55|302.75|0
1651820610000|2022-05-06 07:03:30|305.48|302.68|305.07|302.27|305.48|302.68|305.07|302.27|0
1651820620000|2022-05-06 07:03:40|304.93|302.13|305.27|302.47|305.27|302.47|304.93|302.13|0
1651820630000|2022-05-06 07:03:50|305.07|302.27|305.2|302.4|305.34|302.54|305.07|302.27|0
1651820640000|2022-05-06 07:04:00|304.93|302.13|304.79|301.99|304.93|302.13|304.79|301.99|0
1651820650000|2022-05-06 07:04:10|305|302.2|305.06|302.26|305.06|302.26|305|302.2|0
1651820660000|2022-05-06 07:04:20|304.79|301.99|304.52|301.72|304.79|301.99|304.52|301.72|0
1651820670000|2022-05-06 07:04:30|304.25|301.45|303.7|300.9|304.25|301.45|303.7|300.9|0
1651820680000|2022-05-06 07:04:40|303.77|300.97|303.7|300.9|303.84|301.04|303.7|300.9|0
1651820690000|2022-05-06 07:04:50|303.84|301.04|304.11|301.31|304.11|301.31|303.84|301.04|0
1651820700000|2022-05-06 07:05:00|303.71|301.37|303.77|301.37|303.77|301.37|303.71|301.37|0
1651820710000|2022-05-06 07:05:10|303.98|301.58|304.53|302.13|304.53|302.13|303.98|301.58|0
1651820720000|2022-05-06 07:05:20|304.86|302.46|305|302.6|305.14|302.74|304.86|302.46|0
1651820730000|2022-05-06 07:05:30|305.14|302.74|305.82|303.42|305.82|303.42|305.14|302.74|0
1651820740000|2022-05-06 07:05:40|305.96|303.56|305.76|303.36|306.09|303.69|305.76|303.36|0
1651820750000|2022-05-06 07:05:50|305.55|303.15|305|302.6|305.68|303.28|305|302.6|0
1651820760000|2022-05-06 07:06:00|304.93|302.53|304.59|302.19|304.93|302.53|304.59|302.19|0
1651820770000|2022-05-06 07:06:10|304.73|302.33|305.89|303.49|305.96|303.56|304.73|302.33|0
1651820780000|2022-05-06 07:06:20|306.09|303.69|305.96|303.56|306.23|303.83|305.96|303.56|0
1651820790000|2022-05-06 07:06:30|305.68|303.28|306.23|303.83|306.23|303.83|305.68|303.28|0
1651820800000|2022-05-06 07:06:40|306.09|303.69|306.09|303.69|306.3|303.9|306.09|303.69|0
1651820810000|2022-05-06 07:06:50|305.82|303.42|305.82|303.42|306.03|303.63|305.82|303.42|0
1651820820000|2022-05-06 07:07:00|306.03|303.63|305.75|303.35|306.03|303.63|305.55|303.15|0
1651820830000|2022-05-06 07:07:10|305.41|303.01|305|302.6|305.41|303.01|305|302.6|0
1651820840000|2022-05-06 07:07:20|304.86|302.46|304.8|302.4|305.07|302.67|304.8|302.4|0
1651820850000|2022-05-06 07:07:30|304.86|302.46|304.52|302.12|304.86|302.46|304.52|302.12|0
1651820860000|2022-05-06 07:07:40|304.45|302.05|304.8|302.4|304.8|302.4|304.39|301.99|0
1651820870000|2022-05-06 07:07:50|305|302.6|304.66|302.26|305|302.6|304.66|302.26|0
1651820880000|2022-05-06 07:08:00|304.86|302.46|304.93|302.53|305|302.6|304.86|302.46|0
1651820890000|2022-05-06 07:08:10|304.66|302.26|303.63|301.23|304.66|302.26|303.63|301.23|0
1651820900000|2022-05-06 07:08:20|303.77|301.37|304.18|301.78|304.25|301.85|303.77|301.37|0
1651820910000|2022-05-06 07:08:30|304.52|302.12|304.73|302.33|304.73|302.33|304.52|302.12|0
1651820920000|2022-05-06 07:08:40|305.21|302.81|305.21|302.81|305.27|302.87|305.21|302.81|0
1651820930000|2022-05-06 07:08:50|305.82|303.42|306.03|303.63|306.03|303.63|305.55|303.15|0
1651820940000|2022-05-06 07:09:00|305.55|303.15|305.68|303.28|305.96|303.56|305.55|303.15|0
1651820950000|2022-05-06 07:09:10|305.41|303.01|305.48|303.08|305.62|303.22|305.41|303.01|0
1651820960000|2022-05-06 07:09:20|305.82|303.42|305.41|303.01|305.82|303.42|305.41|303.01|0
1651820970000|2022-05-06 07:09:30|305.68|303.28|305.27|302.87|305.68|303.28|305.27|302.87|0
1651820980000|2022-05-06 07:09:40|305.54|303.14|306.16|303.76|306.23|303.83|305.54|303.14|0
1651820990000|2022-05-06 07:09:50|306.03|303.63|306.09|303.69|306.09|303.69|306.03|303.63|0
1651821000000|2022-05-06 07:10:00|306.37|303.97|306.85|304.45|306.85|304.45|306.37|303.97|0
1651821010000|2022-05-06 07:10:10|306.91|304.51|307.19|304.79|307.19|304.79|306.91|304.51|0
1651821020000|2022-05-06 07:10:20|307.46|305.06|307.26|304.86|307.46|305.06|307.26|304.86|0
1651821030000|2022-05-06 07:10:30|307.19|304.79|307.6|305.2|307.6|305.2|307.19|304.79|0
1651821040000|2022-05-06 07:10:40|307.53|305.13|307.88|305.48|307.88|305.48|307.53|305.13|0
1651821050000|2022-05-06 07:10:50|307.6|305.2|307.33|304.93|307.6|305.2|307.33|304.93|0
1651821060000|2022-05-06 07:11:00|307.74|305.34|307.46|305.06|307.74|305.34|307.46|305.06|0
1651821070000|2022-05-06 07:11:10|307.4|305|307.46|305.06|307.53|305.13|307.33|304.93|0
1651821080000|2022-05-06 07:11:20|307.53|305.13|307.6|305.2|307.88|305.48|307.53|305.13|0
1651821090000|2022-05-06 07:11:30|307.33|304.93|306.64|304.24|307.33|304.93|306.64|304.24|0
1651821100000|2022-05-06 07:11:40|306.57|304.17|306.71|304.31|306.71|304.31|306.57|304.17|0
1651821110000|2022-05-06 07:11:50|306.64|304.24|306.78|304.38|306.78|304.38|306.64|304.24|0
1651821120000|2022-05-06 07:12:00|306.91|304.51|306.98|304.58|307.33|304.93|306.91|304.51|0
1651821130000|2022-05-06 07:12:10|306.5|304.1|306.16|303.76|306.5|304.1|306.16|303.76|0
1651821140000|2022-05-06 07:12:20|306.23|303.83|306.02|303.62|306.23|303.83|306.02|303.62|0
1651821150000|2022-05-06 07:12:30|306.09|303.69|306.3|303.9|306.36|303.96|306.09|303.69|0
1651821160000|2022-05-06 07:12:40|306.57|304.17|305.54|303.14|306.57|304.17|305.54|303.14|0
1651821170000|2022-05-06 07:12:50|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1651821180000|2022-05-06 07:13:00|305.68|303.28|305.34|302.94|305.68|303.28|305.34|302.94|0
1651821190000|2022-05-06 07:13:10|305.54|303.14|305.82|303.42|305.82|303.42|305.54|303.14|0
1651821200000|2022-05-06 07:13:20|305.61|303.21|305.95|303.55|306.36|303.96|305.61|303.21|0
1651821210000|2022-05-06 07:13:30|306.09|303.69|305.75|303.35|306.09|303.69|305.68|303.28|0
1651821220000|2022-05-06 07:13:40|305.89|303.49|306.16|303.76|306.3|303.9|305.89|303.49|0
1651821230000|2022-05-06 07:13:50|305.82|303.42|305.82|303.42|305.95|303.55|305.68|303.28|0
1651821240000|2022-05-06 07:14:00|305.95|303.55|306.3|303.9|306.5|304.1|305.95|303.55|0
1651821250000|2022-05-06 07:14:10|306.23|303.83|305.89|303.49|306.23|303.83|305.89|303.49|0
1651821260000|2022-05-06 07:14:20|305.82|303.42|305.41|303.01|305.82|303.42|305.41|303.01|0
1651821270000|2022-05-06 07:14:30|305.27|302.87|305.68|303.28|305.68|303.28|305.27|302.87|0
1651821280000|2022-05-06 07:14:40|305.41|303.01|304.86|302.46|305.41|303.01|304.86|302.46|0
1651821290000|2022-05-06 07:14:50|304.66|302.26|304.66|302.26|304.72|302.32|304.66|302.26|0
1651821300000|2022-05-06 07:15:00|304.45|302.05|304.93|302.53|304.99|302.59|304.45|302.05|0
1651821310000|2022-05-06 07:15:10|305.4|303|305.4|303|305.4|303|305.34|302.94|0
1651821320000|2022-05-06 07:15:20|305.54|303.14|305.89|303.49|305.95|303.55|305.54|303.14|0
1651821330000|2022-05-06 07:15:30|305.82|303.42|305.54|303.14|305.82|303.42|305.54|303.14|0
1651821340000|2022-05-06 07:15:40|305.68|303.28|305.75|303.35|305.75|303.35|305.54|303.14|0
1651821350000|2022-05-06 07:15:50|305.68|303.28|304.45|302.05|305.68|303.28|304.45|302.05|0
1651821360000|2022-05-06 07:16:00|304.72|302.32|303.9|301.5|304.72|302.32|303.9|301.5|0
1651821370000|2022-05-06 07:16:10|304.04|301.64|304.04|301.64|304.04|301.64|303.9|301.5|0
1651821380000|2022-05-06 07:16:20|304.31|301.91|304.18|301.78|304.31|301.91|303.9|301.5|0
1651821390000|2022-05-06 07:16:30|304.04|301.64|304.17|301.77|304.17|301.77|304.04|301.64|0
1651821400000|2022-05-06 07:16:40|304.31|301.91|304.45|302.05|304.45|302.05|304.31|301.91|0
1651821410000|2022-05-06 07:16:50|304.58|302.18|304.25|301.85|304.58|302.18|304.25|301.85|0
1651821420000|2022-05-06 07:17:00|304.04|301.64|304.25|301.85|304.25|301.85|304.04|301.64|0
1651821430000|2022-05-06 07:17:10|304.04|301.64|304.31|301.91|304.31|301.91|304.04|301.64|0
1651821440000|2022-05-06 07:17:20|304.04|301.64|304.11|301.71|304.11|301.71|304.04|301.64|0
1651821450000|2022-05-06 07:17:30|304.31|301.91|303.9|301.5|304.31|301.91|303.9|301.5|0
1651821460000|2022-05-06 07:17:40|304.04|301.64|304.17|301.77|304.17|301.77|304.04|301.64|0
1651821470000|2022-05-06 07:17:50|303.9|301.5|303.97|301.57|303.97|301.57|303.9|301.5|0
1651821480000|2022-05-06 07:18:00|304.24|301.84|304.45|302.05|304.45|302.05|304.24|301.84|0
1651821490000|2022-05-06 07:18:10|304.58|302.18|304.86|302.46|304.86|302.46|304.52|302.12|0
1651821500000|2022-05-06 07:18:20|305.27|302.87|305.95|303.55|305.95|303.55|305.27|302.87|0
1651821510000|2022-05-06 07:18:30|305.54|303.14|305.4|303|305.54|303.14|305.27|302.87|0
1651821520000|2022-05-06 07:18:40|305.13|302.73|305.4|303|305.4|303|305.13|302.73|0
1651821530000|2022-05-06 07:18:50|305.54|303.14|305.47|303.07|305.54|303.14|305.47|303.07|0
1651821540000|2022-05-06 07:19:00|304.99|302.59|304.93|302.53|304.99|302.59|304.79|302.39|0
1651821550000|2022-05-06 07:19:10|304.86|302.46|304.31|301.91|304.86|302.46|304.31|301.91|0
1651821560000|2022-05-06 07:19:20|304.11|301.71|304.72|302.32|304.72|302.32|304.04|301.64|0
1651821570000|2022-05-06 07:19:30|304.79|302.39|304.65|302.25|304.93|302.53|304.65|302.25|0
1651821580000|2022-05-06 07:19:40|304.58|302.18|303.76|301.36|304.58|302.18|303.76|301.36|0
1651821590000|2022-05-06 07:19:50|303.83|301.43|303.9|301.5|303.97|301.57|303.83|301.43|0
1651821600000|2022-05-06 07:20:00|303.63|301.23|304.45|302.05|304.45|302.05|303.63|301.23|0
1651821610000|2022-05-06 07:20:10|304.38|301.98|304.24|301.84|304.38|301.98|304.24|301.84|0
1651821620000|2022-05-06 07:20:20|304.65|302.25|304.38|301.98|304.65|302.25|304.38|301.98|0
1651821630000|2022-05-06 07:20:30|304.58|302.18|305.4|303|305.4|303|304.58|302.18|0
1651821640000|2022-05-06 07:20:40|305.54|303.14|305.4|303|305.54|303.14|305.34|302.94|0
1651821650000|2022-05-06 07:20:50|305.26|302.86|306.09|303.69|306.09|303.69|305.26|302.86|0
1651821660000|2022-05-06 07:21:00|306.63|304.23|306.5|304.1|306.77|304.37|306.29|303.89|0
1651821670000|2022-05-06 07:21:10|306.36|303.96|306.22|303.82|306.36|303.96|306.22|303.82|0
1651821680000|2022-05-06 07:21:20|305.88|303.48|305.95|303.55|305.95|303.55|305.67|303.27|0
1651821690000|2022-05-06 07:21:30|306.22|303.82|306.84|304.44|306.84|304.44|306.22|303.82|0
1651821700000|2022-05-06 07:21:40|307.04|304.64|306.29|303.89|307.04|304.64|306.29|303.89|0
1651821710000|2022-05-06 07:21:50|306.43|304.03|306.5|304.1|306.5|304.1|306.36|303.96|0
1651821720000|2022-05-06 07:22:00|306.63|304.23|306.98|304.58|306.98|304.58|306.63|304.23|0
1651821730000|2022-05-06 07:22:10|306.91|304.51|307.04|304.64|307.04|304.64|306.91|304.51|0
1651821740000|2022-05-06 07:22:20|307.59|305.19|307.32|304.92|307.73|305.33|307.32|304.92|0
1651821750000|2022-05-06 07:22:30|307.04|304.64|307.59|305.19|307.73|305.33|307.04|304.64|0
1651821760000|2022-05-06 07:22:40|307.46|305.06|307.46|305.06|307.66|305.26|307.46|305.06|0
1651821770000|2022-05-06 07:22:50|307.39|304.99|307.59|305.19|307.59|305.19|307.18|304.78|0
1651821780000|2022-05-06 07:23:00|307.46|305.06|307.73|305.33|307.73|305.33|307.46|305.06|0
1651821790000|2022-05-06 07:23:10|307.66|305.26|307.46|305.06|307.66|305.26|307.46|305.06|0
1651821800000|2022-05-06 07:23:20|307.18|304.78|307.66|305.26|307.66|305.26|307.18|304.78|0
1651821810000|2022-05-06 07:23:30|307.11|304.71|307.39|304.99|307.39|304.99|307.11|304.71|0
1651821820000|2022-05-06 07:23:40|307.32|304.92|307.32|304.92|307.32|304.92|306.91|304.51|0
1651821830000|2022-05-06 07:23:50|307.59|305.19|307.87|305.47|307.87|305.47|307.59|305.19|0
1651821840000|2022-05-06 07:24:00|307.94|305.54|307.46|305.06|307.94|305.54|307.46|305.06|0
1651821850000|2022-05-06 07:24:10|307.32|304.92|307.25|304.85|307.32|304.92|307.18|304.78|0
1651821860000|2022-05-06 07:24:20|307.32|304.92|306.91|304.51|307.32|304.92|306.91|304.51|0
1651821870000|2022-05-06 07:24:30|306.08|303.68|306.08|303.68|306.22|303.82|306.08|303.68|0
1651821880000|2022-05-06 07:24:40|306.22|303.82|306.63|304.23|306.63|304.23|306.08|303.68|0
1651821890000|2022-05-06 07:24:50|307.11|304.71|307.18|304.78|307.18|304.78|307.04|304.64|0
1651821900000|2022-05-06 07:25:00|307.73|305.33|307.8|305.4|307.87|305.47|307.73|305.33|0
1651821910000|2022-05-06 07:25:10|307.73|305.33|307.66|305.26|307.73|305.33|307.66|305.26|0
1651821920000|2022-05-06 07:25:20|307.59|305.19|307.32|304.92|307.59|305.19|307.18|304.78|0
1651821930000|2022-05-06 07:25:30|307.25|304.85|307.11|304.71|307.25|304.85|307.11|304.71|0
1651821940000|2022-05-06 07:25:40|306.49|304.09|305.74|303.34|306.49|304.09|305.74|303.34|0
1651821950000|2022-05-06 07:25:50|305.81|303.41|306.7|304.3|306.7|304.3|305.81|303.41|0
1651821960000|2022-05-06 07:26:00|306.84|304.44|306.7|304.3|306.84|304.44|306.43|304.03|0
1651821970000|2022-05-06 07:26:10|306.36|303.96|305.81|303.41|306.36|303.96|305.81|303.41|0
1651821980000|2022-05-06 07:26:20|305.61|303.21|306.63|304.23|306.9|304.5|305.61|303.21|0
1651821990000|2022-05-06 07:26:30|307.04|304.64|307.18|304.78|307.18|304.78|307.04|304.64|0
1651822000000|2022-05-06 07:26:40|307.32|304.92|307.45|305.05|307.45|305.05|307.32|304.92|0
1651822010000|2022-05-06 07:26:50|307.52|305.12|307.66|305.26|307.66|305.26|307.52|305.12|0
1651822020000|2022-05-06 07:27:00|307.73|305.33|307.52|305.12|307.87|305.47|307.52|305.12|0
1651822030000|2022-05-06 07:27:10|307.59|305.19|308.14|305.74|308.14|305.74|307.52|305.12|0
1651822040000|2022-05-06 07:27:20|307.94|305.54|308|305.6|308.14|305.74|307.94|305.54|0
1651822050000|2022-05-06 07:27:30|307.87|305.47|307.59|305.19|308|305.6|307.59|305.19|0
1651822060000|2022-05-06 07:27:40|307.73|305.33|307.52|305.12|307.73|305.33|307.52|305.12|0
1651822070000|2022-05-06 07:27:50|307.94|305.54|307.66|305.26|307.94|305.54|307.52|305.12|0
1651822080000|2022-05-06 07:28:00|307.59|305.19|307.52|305.12|307.59|305.19|307.32|304.92|0
1651822090000|2022-05-06 07:28:10|307.18|304.78|307.73|305.33|307.73|305.33|307.18|304.78|0
1651822100000|2022-05-06 07:28:20|307.86|305.46|308.28|305.88|308.28|305.88|307.86|305.46|0
1651822110000|2022-05-06 07:28:30|308.49|306.09|308.14|305.74|308.49|306.09|308.14|305.74|0
1651822120000|2022-05-06 07:28:40|308.49|306.09|308.83|306.43|308.83|306.43|308.49|306.09|0
1651822130000|2022-05-06 07:28:50|308.76|306.36|308.55|306.15|308.76|306.36|308.35|305.95|0
1651822140000|2022-05-06 07:29:00|308.41|306.01|308.21|305.81|308.41|306.01|308.21|305.81|0
1651822150000|2022-05-06 07:29:10|307.73|305.33|307.45|305.05|307.73|305.33|307.11|304.71|0
1651822160000|2022-05-06 07:29:20|307.66|305.26|308.55|306.15|308.55|306.15|307.66|305.26|0
1651822170000|2022-05-06 07:29:30|308.35|305.95|308.28|305.88|308.35|305.95|308.28|305.88|0
1651822180000|2022-05-06 07:29:40|307.94|305.54|307.86|305.46|308.14|305.74|307.86|305.46|0
1651822190000|2022-05-06 07:29:50|308.07|305.67|308|305.6|308.07|305.67|307.86|305.46|0
1651822200000|2022-05-06 07:30:00|307.94|305.54|308.69|306.29|308.83|306.43|307.94|305.54|0
1651822210000|2022-05-06 07:30:10|308.83|306.43|308.14|305.74|308.96|306.56|308.14|305.74|0
1651822220000|2022-05-06 07:30:20|308.28|305.88|308.69|306.29|308.69|306.29|308.28|305.88|0
1651822230000|2022-05-06 07:30:30|308.83|306.43|308.96|306.56|308.96|306.56|308.83|306.43|0
1651822240000|2022-05-06 07:30:40|305.3|302.9|309.39|306.99|309.39|306.99|305.3|302.9|0
1651822250000|2022-05-06 07:30:50|309.32|306.92|309.39|306.99|309.39|306.99|309.25|306.85|0
1651822260000|2022-05-06 07:31:00|309.66|307.26|309.66|307.26|309.94|307.54|309.66|307.26|0
1651822270000|2022-05-06 07:31:10|309.87|307.47|310.01|307.61|310.21|307.81|309.87|307.47|0
1651822280000|2022-05-06 07:31:20|309.94|307.54|309.6|307.2|309.94|307.54|309.6|307.2|0
1651822290000|2022-05-06 07:31:30|309.46|307.06|310.08|307.68|310.08|307.68|309.46|307.06|0
1651822300000|2022-05-06 07:31:40|309.87|307.47|309.73|307.33|309.87|307.47|309.66|307.26|0
1651822310000|2022-05-06 07:31:50|309.94|307.54|310.15|307.75|310.15|307.75|309.94|307.54|0
1651822320000|2022-05-06 07:32:00|309.94|307.54|310.49|308.09|310.49|308.09|309.94|307.54|0
1651822330000|2022-05-06 07:32:10|310.35|307.95|310.35|307.95|310.56|308.16|310.35|307.95|0
1651822340000|2022-05-06 07:32:20|310.08|307.68|309.8|307.4|310.15|307.75|309.8|307.4|0
1651822350000|2022-05-06 07:32:30|309.94|307.54|309.8|307.4|309.94|307.54|309.8|307.4|0
1651822360000|2022-05-06 07:32:40|309.87|307.47|309.66|307.26|309.87|307.47|309.66|307.26|0
1651822370000|2022-05-06 07:32:50|309.8|307.4|309.87|307.47|309.94|307.54|309.8|307.4|0
1651822380000|2022-05-06 07:33:00|309.94|307.54|309.94|307.54|310.07|307.67|309.94|307.54|0
1651822390000|2022-05-06 07:33:10|310.21|307.81|311.46|309.06|311.46|309.06|310.21|307.81|0
1651822400000|2022-05-06 07:33:20|311.04|308.64|311.39|308.99|311.46|309.06|311.04|308.64|0
1651822410000|2022-05-06 07:33:30|311.53|309.13|311.6|309.2|311.6|309.2|311.46|309.06|0
1651822420000|2022-05-06 07:33:40|311.67|309.27|311.25|308.85|311.67|309.27|311.25|308.85|0
1651822430000|2022-05-06 07:33:50|311.32|308.92|311.39|308.99|311.46|309.06|311.25|308.85|0
1651822440000|2022-05-06 07:34:00|311.81|309.41|312.01|309.61|312.01|309.61|311.67|309.27|0
1651822450000|2022-05-06 07:34:10|311.87|309.47|312.08|309.68|312.08|309.68|311.87|309.47|0
1651822460000|2022-05-06 07:34:20|312.43|310.03|312.15|309.75|312.43|310.03|312.15|309.75|0
1651822470000|2022-05-06 07:34:30|312.29|309.89|312.36|309.96|312.43|310.03|312.29|309.89|0
1651822480000|2022-05-06 07:34:40|312.22|309.82|312.36|309.96|312.36|309.96|312.22|309.82|0
1651822490000|2022-05-06 07:34:50|312.43|310.03|312.56|310.16|312.7|310.3|312.43|310.03|0
1651822500000|2022-05-06 07:35:00|312.43|310.03|312.84|310.44|312.84|310.44|312.43|310.03|0
1651822510000|2022-05-06 07:35:10|312.7|310.3|313.12|310.72|313.26|310.86|312.7|310.3|0
1651822520000|2022-05-06 07:35:20|312.7|310.3|312.91|310.51|312.98|310.58|312.56|310.16|0
1651822530000|2022-05-06 07:35:30|313.05|310.65|312.84|310.44|313.12|310.72|312.84|310.44|0
1651822540000|2022-05-06 07:35:40|312.91|310.51|313.05|310.65|313.12|310.72|312.91|310.51|0
1651822550000|2022-05-06 07:35:50|312.98|310.58|312.43|310.03|312.98|310.58|312.22|309.82|0
1651822560000|2022-05-06 07:36:00|312.08|309.68|311.73|309.33|312.08|309.68|311.73|309.33|0
1651822570000|2022-05-06 07:36:10|312.15|309.75|311.8|309.4|312.15|309.75|311.8|309.4|0
1651822580000|2022-05-06 07:36:20|311.94|309.54|312.7|310.3|312.7|310.3|311.94|309.54|0
1651822590000|2022-05-06 07:36:30|313.12|310.72|313.19|310.79|313.19|310.79|313.12|310.72|0
1651822600000|2022-05-06 07:36:40|313.4|311|313.12|310.72|313.4|311|313.12|310.72|0
1651822610000|2022-05-06 07:36:50|313.26|310.86|312.84|310.44|313.26|310.86|312.77|310.37|0
1651822620000|2022-05-06 07:37:00|312.77|310.37|312.56|310.16|312.91|310.51|312.56|310.16|0
1651822630000|2022-05-06 07:37:10|312.64|310.24|312.98|310.58|312.98|310.58|312.64|310.24|0
1651822640000|2022-05-06 07:37:20|313.26|310.86|312.84|310.44|313.26|310.86|312.7|310.3|0
1651822650000|2022-05-06 07:37:30|312.42|310.02|313.12|310.72|313.12|310.72|312.42|310.02|0
1651822660000|2022-05-06 07:37:40|312.84|310.44|312.36|309.96|312.84|310.44|312.36|309.96|0
1651822670000|2022-05-06 07:37:50|312.42|310.02|312.56|310.16|312.56|310.16|312.29|309.89|0
1651822680000|2022-05-06 07:38:00|312.64|310.24|312.01|309.61|312.7|310.3|312.01|309.61|0
1651822690000|2022-05-06 07:38:10|312.42|310.02|312.29|309.89|312.56|310.16|312.29|309.89|0
1651822700000|2022-05-06 07:38:20|312.42|310.02|312.84|310.44|312.84|310.44|312.42|310.02|0
1651822710000|2022-05-06 07:38:30|313.05|310.65|313.19|310.79|313.19|310.79|312.56|310.16|0
1651822720000|2022-05-06 07:38:40|313.4|311|313.4|311|313.4|311|313.19|310.79|0
1651822730000|2022-05-06 07:38:50|313.53|311.13|313.4|311|313.53|311.13|313.4|311|0
1651822740000|2022-05-06 07:39:00|313.33|310.93|313.26|310.86|313.67|311.27|313.26|310.86|0
1651822750000|2022-05-06 07:39:10|313.47|311.07|313.67|311.27|313.67|311.27|313.47|311.07|0
1651822760000|2022-05-06 07:39:20|313.61|311.21|313.61|311.21|313.75|311.35|313.61|311.21|0
1651822770000|2022-05-06 07:39:30|313.26|310.86|312.98|310.58|313.26|310.86|312.98|310.58|0
1651822780000|2022-05-06 07:39:40|313.26|310.86|313.67|311.27|313.67|311.27|313.26|310.86|0
1651822790000|2022-05-06 07:39:50|313.95|311.55|313.61|311.21|313.95|311.55|313.53|311.13|0
1651822800000|2022-05-06 07:40:00|313.4|311|314.37|311.97|314.37|311.97|313.4|311|0
1651822810000|2022-05-06 07:40:10|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1651822820000|2022-05-06 07:40:20|314.09|311.69|314.37|311.97|314.37|311.97|314.09|311.69|0
1651822830000|2022-05-06 07:40:30|314.3|311.9|314.65|312.25|314.65|312.25|314.3|311.9|0
1651822840000|2022-05-06 07:40:40|314.23|311.83|313.88|311.48|314.23|311.83|313.75|311.35|0
1651822850000|2022-05-06 07:40:50|314.16|311.76|314.44|312.04|314.51|312.11|314.16|311.76|0
1651822860000|2022-05-06 07:41:00|314.37|311.97|313.81|311.41|314.37|311.97|313.81|311.41|0
1651822870000|2022-05-06 07:41:10|314.09|311.69|314.3|311.9|314.3|311.9|313.95|311.55|0
1651822880000|2022-05-06 07:41:20|314.44|312.04|314.37|311.97|314.44|312.04|314.23|311.83|0
1651822890000|2022-05-06 07:41:30|314.23|311.83|313.88|311.48|314.23|311.83|313.88|311.48|0
1651822900000|2022-05-06 07:41:40|313.81|311.41|314.38|311.98|314.52|312.12|313.74|311.34|0
1651822910000|2022-05-06 07:41:50|314.52|312.12|315.14|312.74|315.14|312.74|314.52|312.12|0
1651822920000|2022-05-06 07:42:00|315.35|312.95|315.91|313.51|315.91|313.51|315.35|312.95|0
1651822930000|2022-05-06 07:42:10|315.35|312.95|315.21|312.81|315.35|312.95|315.21|312.81|0
1651822940000|2022-05-06 07:42:20|314.93|312.53|315.35|312.95|315.49|313.09|314.93|312.53|0
1651822950000|2022-05-06 07:42:30|315.14|312.74|315.21|312.81|315.21|312.81|315.14|312.74|0
1651822960000|2022-05-06 07:42:40|315.14|312.74|315.42|313.02|315.42|313.02|315.14|312.74|0
1651822970000|2022-05-06 07:42:50|315.49|313.09|315.49|313.09|315.63|313.23|315.49|313.09|0
1651822980000|2022-05-06 07:43:00|315.35|312.95|315.35|312.95|315.49|313.09|315.35|312.95|0
1651822990000|2022-05-06 07:43:10|315.21|312.81|315.91|313.51|315.91|313.51|315.21|312.81|0
1651823000000|2022-05-06 07:43:20|316.05|313.65|315.91|313.51|316.19|313.79|315.91|313.51|0
1651823010000|2022-05-06 07:43:30|315.7|313.3|315.56|313.16|315.7|313.3|315.49|313.09|0
1651823020000|2022-05-06 07:43:40|315.49|313.09|315.91|313.51|315.91|313.51|315.49|313.09|0
1651823030000|2022-05-06 07:43:50|315.77|313.37|314.79|312.39|315.77|313.37|314.79|312.39|0
1651823040000|2022-05-06 07:44:00|314.52|312.12|313.68|311.28|314.52|312.12|313.68|311.28|0
1651823050000|2022-05-06 07:44:10|313.13|310.73|313.4|311|313.4|311|313.13|310.73|0
1651823060000|2022-05-06 07:44:20|313.34|310.94|313.27|310.87|313.34|310.94|313.27|310.87|0
1651823070000|2022-05-06 07:44:30|313.34|310.94|313.27|310.87|313.4|311|313.27|310.87|0
1651823080000|2022-05-06 07:44:40|313.06|310.66|313.34|310.94|313.34|310.94|313.06|310.66|0
1651823090000|2022-05-06 07:44:50|313.27|310.87|313.54|311.14|313.54|311.14|313.2|310.8|0
1651823100000|2022-05-06 07:45:00|313.68|311.28|313.4|311|313.68|311.28|313.4|311|0
1651823110000|2022-05-06 07:45:10|313.13|310.73|313.2|310.8|313.2|310.8|313.06|310.66|0
1651823120000|2022-05-06 07:45:20|313.13|310.73|313.27|310.87|313.27|310.87|313.13|310.73|0
1651823130000|2022-05-06 07:45:30|313.4|311|314.38|311.98|314.38|311.98|313.4|311|0
1651823140000|2022-05-06 07:45:40|314.24|311.84|314.03|311.63|314.24|311.84|313.96|311.56|0
1651823150000|2022-05-06 07:45:50|313.96|311.56|313.82|311.42|313.96|311.56|313.82|311.42|0
1651823160000|2022-05-06 07:46:00|313.54|311.14|313.54|311.14|313.54|311.14|313.48|311.08|0
1651823170000|2022-05-06 07:46:10|313.26|310.86|313.2|310.8|313.26|310.86|313.06|310.66|0
1651823180000|2022-05-06 07:46:20|313.4|311|313.48|311.08|313.68|311.28|313.4|311|0
1651823190000|2022-05-06 07:46:30|313.4|311|313.13|310.73|313.4|311|313.13|310.73|0
1651823200000|2022-05-06 07:46:40|313.2|310.8|313.2|310.8|313.26|310.86|313.13|310.73|0
1651823210000|2022-05-06 07:46:50|313.06|310.66|313.06|310.66|313.13|310.73|313.06|310.66|0
1651823220000|2022-05-06 07:47:00|313.4|311|313.26|310.86|313.4|311|313.26|310.86|0
1651823230000|2022-05-06 07:47:10|313.06|310.66|312.85|310.45|313.2|310.8|312.85|310.45|0
1651823240000|2022-05-06 07:47:20|312.71|310.31|312.16|309.76|312.71|310.31|312.16|309.76|0
1651823250000|2022-05-06 07:47:30|312.09|309.69|312.29|309.89|312.29|309.89|312.02|309.62|0
1651823260000|2022-05-06 07:47:40|312.16|309.76|312.16|309.76|312.29|309.89|312.16|309.76|0
1651823270000|2022-05-06 07:47:50|311.88|309.48|311.74|309.34|311.88|309.48|311.68|309.28|0
1651823280000|2022-05-06 07:48:00|311.81|309.41|312.23|309.83|312.23|309.83|311.81|309.41|0
1651823290000|2022-05-06 07:48:10|312.02|309.62|312.29|309.89|312.29|309.89|312.02|309.62|0
1651823300000|2022-05-06 07:48:20|312.23|309.83|311.81|309.41|312.23|309.83|311.81|309.41|0
1651823310000|2022-05-06 07:48:30|311.88|309.48|311.81|309.41|311.88|309.48|311.74|309.34|0
1651823320000|2022-05-06 07:48:40|311.88|309.48|311.88|309.48|312.02|309.62|311.88|309.48|0
1651823330000|2022-05-06 07:48:50|311.74|309.34|311.6|309.2|311.81|309.41|311.6|309.2|0
1651823340000|2022-05-06 07:49:00|311.74|309.34|311.6|309.2|311.74|309.34|311.6|309.2|0
1651823350000|2022-05-06 07:49:10|311.81|309.41|311.81|309.41|311.88|309.48|311.81|309.41|0
1651823360000|2022-05-06 07:49:20|311.74|309.34|312.09|309.69|312.09|309.69|311.74|309.34|0
1651823370000|2022-05-06 07:49:30|312.16|309.76|312.23|309.83|312.23|309.83|312.16|309.76|0
1651823380000|2022-05-06 07:49:40|312.43|310.03|312.29|309.89|312.43|310.03|312.29|309.89|0
1651823390000|2022-05-06 07:49:50|312.16|309.76|312.43|310.03|312.43|310.03|312.16|309.76|0
1651823400000|2022-05-06 07:50:00|312.37|309.97|312.78|310.38|312.78|310.38|312.29|309.89|0
1651823410000|2022-05-06 07:50:10|312.71|310.31|312.71|310.31|312.78|310.38|312.71|310.31|0
1651823420000|2022-05-06 07:50:20|312.78|310.38|313.12|310.72|313.12|310.72|312.78|310.38|0
1651823430000|2022-05-06 07:50:30|312.78|310.38|312.57|310.17|312.78|310.38|312.57|310.17|0
1651823440000|2022-05-06 07:50:40|312.71|310.31|313.12|310.72|313.12|310.72|312.57|310.17|0
1651823450000|2022-05-06 07:50:50|313.2|310.8|313.2|310.8|313.33|310.93|313.2|310.8|0
1651823460000|2022-05-06 07:51:00|313.47|311.07|313.33|310.93|313.47|311.07|313.33|310.93|0
1651823470000|2022-05-06 07:51:10|313.26|310.86|312.85|310.45|313.26|310.86|312.71|310.31|0
1651823480000|2022-05-06 07:51:20|312.57|310.17|312.78|310.38|312.78|310.38|312.57|310.17|0
1651823490000|2022-05-06 07:51:30|312.71|310.31|313.12|310.72|313.12|310.72|312.71|310.31|0
1651823500000|2022-05-06 07:51:40|313.26|310.86|312.98|310.58|313.33|310.93|312.98|310.58|0
1651823510000|2022-05-06 07:51:50|312.85|310.45|312.85|310.45|312.92|310.52|312.85|310.45|0
1651823520000|2022-05-06 07:52:00|312.78|310.38|312.71|310.31|312.85|310.45|312.71|310.31|0
1651823530000|2022-05-06 07:52:10|312.64|310.24|312.23|309.83|312.64|310.24|312.23|309.83|0
1651823540000|2022-05-06 07:52:20|311.88|309.48|311.88|309.48|311.95|309.55|311.88|309.48|0
1651823550000|2022-05-06 07:52:30|312.02|309.62|311.81|309.41|312.02|309.62|311.74|309.34|0
1651823560000|2022-05-06 07:52:40|312.02|309.62|311.74|309.34|312.09|309.69|311.74|309.34|0
1651823570000|2022-05-06 07:52:50|311.6|309.2|312.09|309.69|312.09|309.69|311.6|309.2|0
1651823580000|2022-05-06 07:53:00|311.81|309.41|311.19|308.79|311.81|309.41|311.19|308.79|0
1651823590000|2022-05-06 07:53:10|310.91|308.51|310.22|307.82|310.91|308.51|310.22|307.82|0
1651823600000|2022-05-06 07:53:20|309.95|307.55|310.08|307.68|310.08|307.68|309.81|307.41|0
1651823610000|2022-05-06 07:53:30|310.22|307.82|310.22|307.82|310.29|307.89|310.22|307.82|0
1651823620000|2022-05-06 07:53:40|310.36|307.96|310.22|307.82|310.36|307.96|310.22|307.82|0
1651823630000|2022-05-06 07:53:50|310.08|307.68|310.29|307.89|310.29|307.89|310.08|307.68|0
1651823640000|2022-05-06 07:54:00|310.08|307.68|308.98|306.58|310.08|307.68|308.98|306.58|0
1651823650000|2022-05-06 07:54:10|308.85|306.45|307.89|305.49|308.85|306.45|307.61|305.21|0
1651823660000|2022-05-06 07:54:20|307.75|305.35|308.98|306.58|308.98|306.58|307.75|305.35|0
1651823670000|2022-05-06 07:54:30|309.12|306.72|308.64|306.24|309.12|306.72|308.43|306.03|0
1651823680000|2022-05-06 07:54:40|308.51|306.11|308.16|305.76|308.51|306.11|307.96|305.56|0
1651823690000|2022-05-06 07:54:50|307.61|305.21|308.3|305.9|308.3|305.9|307.61|305.21|0
1651823700000|2022-05-06 07:55:00|308.02|305.62|307.61|305.21|308.02|305.62|307.61|305.21|0
1651823710000|2022-05-06 07:55:10|308.02|305.62|307.82|305.42|308.02|305.62|307.75|305.35|0
1651823720000|2022-05-06 07:55:20|308.02|305.62|308.57|306.17|308.71|306.31|308.02|305.62|0
1651823730000|2022-05-06 07:55:30|308.37|305.97|308.16|305.76|308.37|305.97|308.16|305.76|0
1651823740000|2022-05-06 07:55:40|307.96|305.56|307.96|305.56|307.96|305.56|307.75|305.35|0
1651823750000|2022-05-06 07:55:50|307.75|305.35|307.89|305.49|307.89|305.49|307.75|305.35|0
1651823760000|2022-05-06 07:56:00|307.68|305.28|307.41|305.01|307.68|305.28|307.41|305.01|0
1651823770000|2022-05-06 07:56:10|307.34|304.94|306.93|304.53|307.34|304.94|306.93|304.53|0
1651823780000|2022-05-06 07:56:20|307.06|304.66|307|304.6|307.06|304.66|307|304.6|0
1651823790000|2022-05-06 07:56:30|306.79|304.39|306.86|304.46|306.93|304.53|306.79|304.39|0
1651823800000|2022-05-06 07:56:40|307|304.6|307.55|305.15|307.61|305.21|307|304.6|0
1651823810000|2022-05-06 07:56:50|307.61|305.21|307.82|305.42|308.02|305.62|307.61|305.21|0
1651823820000|2022-05-06 07:57:00|307.88|305.48|308.02|305.62|308.02|305.62|307.75|305.35|0
1651823830000|2022-05-06 07:57:10|307.75|305.35|308.02|305.62|308.02|305.62|307.61|305.21|0
1651823840000|2022-05-06 07:57:20|307.96|305.56|308.09|305.69|308.09|305.69|307.96|305.56|0
1651823850000|2022-05-06 07:57:30|308.16|305.76|307.88|305.48|308.16|305.76|307.75|305.35|0
1651823860000|2022-05-06 07:57:40|307.96|305.56|308.43|306.03|308.43|306.03|307.96|305.56|0
1651823870000|2022-05-06 07:57:50|308.57|306.17|308.43|306.03|308.71|306.31|308.43|306.03|0
1651823880000|2022-05-06 07:58:00|308.84|306.44|307.88|305.48|308.84|306.44|307.88|305.48|0
1651823890000|2022-05-06 07:58:10|308.02|305.62|308.37|305.97|308.37|305.97|308.02|305.62|0
1651823900000|2022-05-06 07:58:20|308.43|306.03|308.16|305.76|308.5|306.1|308.16|305.76|0
1651823910000|2022-05-06 07:58:30|307.96|305.56|307.82|305.42|307.96|305.56|307.82|305.42|0
1651823920000|2022-05-06 07:58:40|307.61|305.21|307.68|305.28|307.88|305.48|307.61|305.21|0
1651823930000|2022-05-06 07:58:50|307.75|305.35|308.02|305.62|308.02|305.62|307.75|305.35|0
1651823940000|2022-05-06 07:59:00|307.88|305.48|307.75|305.35|307.88|305.48|307.75|305.35|0
1651823950000|2022-05-06 07:59:10|307.68|305.28|307.75|305.35|307.82|305.42|307.47|305.07|0
1651823960000|2022-05-06 07:59:20|307.61|305.21|307.61|305.21|307.68|305.28|307.61|305.21|0
1651823970000|2022-05-06 07:59:30|307.68|305.28|305.77|303.37|307.75|305.35|305.77|303.37|0
1651823980000|2022-05-06 07:59:40|305.63|303.23|305.49|303.09|305.77|303.37|305.49|303.09|0
1651823990000|2022-05-06 07:59:50|304.81|302.41|304.95|302.55|304.95|302.55|304.81|302.41|0
1651824000000|2022-05-06 08:00:00|304.81|302.41|305.49|303.09|305.49|303.09|304.81|302.41|0
1651824010000|2022-05-06 08:00:10|305.36|302.96|305.15|302.75|305.36|302.96|305.08|302.68|0
1651824020000|2022-05-06 08:00:20|305.36|302.96|305.36|302.96|305.49|303.09|305.36|302.96|0
1651824030000|2022-05-06 08:00:30|305.22|302.82|305.36|302.96|305.36|302.96|305.08|302.68|0
1651824040000|2022-05-06 08:00:40|305.08|302.68|305.43|303.03|305.43|303.03|305.08|302.68|0
1651824050000|2022-05-06 08:00:50|305.49|303.09|305.7|303.3|305.7|303.3|305.49|303.09|0
1651824060000|2022-05-06 08:01:00|305.98|303.58|306.04|303.64|306.04|303.64|305.9|303.5|0
1651824070000|2022-05-06 08:01:10|305.49|303.09|305.77|303.37|305.77|303.37|305.49|303.09|0
1651824080000|2022-05-06 08:01:20|305.7|303.3|306.45|304.05|306.45|304.05|305.7|303.3|0
1651824090000|2022-05-06 08:01:30|307|304.6|306.87|304.47|307.08|304.68|306.87|304.47|0
1651824100000|2022-05-06 08:01:40|306.39|303.99|306.59|304.19|306.59|304.19|306.39|303.99|0
1651824110000|2022-05-06 08:01:50|306.73|304.33|306.73|304.33|306.73|304.33|306.39|303.99|0
1651824120000|2022-05-06 08:02:00|306.8|304.4|307|304.6|307|304.6|306.73|304.33|0
1651824130000|2022-05-06 08:02:10|307.28|304.88|307.49|305.09|307.49|305.09|307.28|304.88|0
1651824140000|2022-05-06 08:02:20|307.42|305.02|307.14|304.74|307.42|305.02|307.14|304.74|0
1651824150000|2022-05-06 08:02:30|307.28|304.88|307.28|304.88|307.69|305.29|307.14|304.74|0
1651824160000|2022-05-06 08:02:40|307.14|304.74|307.28|304.88|307.28|304.88|307.14|304.74|0
1651824170000|2022-05-06 08:02:50|307.42|305.02|307.55|305.15|307.69|305.29|307.42|305.02|0
1651824180000|2022-05-06 08:03:00|307.69|305.29|308.1|305.7|308.1|305.7|307.69|305.29|0
1651824190000|2022-05-06 08:03:10|308.24|305.84|307.9|305.5|308.24|305.84|307.9|305.5|0
1651824200000|2022-05-06 08:03:20|307.97|305.57|307.9|305.5|307.97|305.57|307.83|305.43|0
1651824210000|2022-05-06 08:03:30|307.97|305.57|307.42|305.02|307.97|305.57|307.42|305.02|0
1651824220000|2022-05-06 08:03:40|306.8|304.4|306.32|303.92|306.8|304.4|306.32|303.92|0
1651824230000|2022-05-06 08:03:50|305.9|303.5|305.77|303.37|305.9|303.5|305.49|303.09|0
1651824240000|2022-05-06 08:04:00|305.9|303.5|305.49|303.09|305.9|303.5|305.49|303.09|0
1651824250000|2022-05-06 08:04:10|305.77|303.37|306.18|303.78|306.18|303.78|305.77|303.37|0
1651824260000|2022-05-06 08:04:20|306.25|303.85|307|304.6|307|304.6|306.18|303.78|0
1651824270000|2022-05-06 08:04:30|306.45|304.05|306.11|303.71|306.45|304.05|306.11|303.71|0
1651824280000|2022-05-06 08:04:40|306.25|303.85|306.04|303.64|306.52|304.12|306.04|303.64|0
1651824290000|2022-05-06 08:04:50|305.97|303.57|305.49|303.09|305.97|303.57|305.49|303.09|0
1651824300000|2022-05-06 08:05:00|305.35|302.95|305.63|303.23|305.63|303.23|305.22|302.82|0
1651824310000|2022-05-06 08:05:10|305.43|303.03|305.15|302.75|305.43|303.03|305.15|302.75|0
1651824320000|2022-05-06 08:05:20|305.08|302.68|305.22|302.82|305.22|302.82|305.08|302.68|0
1651824330000|2022-05-06 08:05:30|305.08|302.68|305.35|302.95|305.43|303.03|305.08|302.68|0
1651824340000|2022-05-06 08:05:40|305.49|303.09|305.84|303.44|305.84|303.44|305.49|303.09|0
1651824350000|2022-05-06 08:05:50|306.04|303.64|305.9|303.5|306.04|303.64|305.76|303.36|0
1651824360000|2022-05-06 08:06:00|306.04|303.64|305.84|303.44|306.04|303.64|305.84|303.44|0
1651824370000|2022-05-06 08:06:10|305.49|303.09|305.63|303.23|305.76|303.36|305.49|303.09|0
1651824380000|2022-05-06 08:06:20|305.9|303.5|305.76|303.36|305.9|303.5|305.76|303.36|0
1651824390000|2022-05-06 08:06:30|305.7|303.3|305.22|302.82|305.7|303.3|305.22|302.82|0
1651824400000|2022-05-06 08:06:40|305.35|302.95|305.08|302.68|305.35|302.95|305.08|302.68|0
1651824410000|2022-05-06 08:06:50|305.29|302.89|304.12|301.72|305.29|302.89|304.12|301.72|0
1651824420000|2022-05-06 08:07:00|304.26|301.86|303.57|301.17|304.26|301.86|303.57|301.17|0
1651824430000|2022-05-06 08:07:10|303.71|301.31|303.51|301.11|303.71|301.31|303.51|301.11|0
1651824440000|2022-05-06 08:07:20|303.57|301.17|302.83|300.43|303.57|301.17|302.83|300.43|0
1651824450000|2022-05-06 08:07:30|302.89|300.49|302.35|299.95|302.89|300.49|302.35|299.95|0
1651824460000|2022-05-06 08:07:40|302.69|300.29|302.89|300.49|302.89|300.49|302.62|300.22|0
1651824470000|2022-05-06 08:07:50|302.69|300.29|302.35|299.95|302.69|300.29|302.35|299.95|0
1651824480000|2022-05-06 08:08:00|302.62|300.22|302.42|300.02|302.69|300.29|302.42|300.02|0
1651824490000|2022-05-06 08:08:10|302.35|299.95|301.94|299.54|302.35|299.95|301.8|299.4|0
1651824500000|2022-05-06 08:08:20|302.01|299.61|302.62|300.22|302.62|300.22|302.01|299.61|0
1651824510000|2022-05-06 08:08:30|302.48|300.08|302.76|300.36|302.76|300.36|302.48|300.08|0
1651824520000|2022-05-06 08:08:40|302.42|300.02|303.03|300.63|303.03|300.63|302.42|300.02|0
1651824530000|2022-05-06 08:08:50|303.1|300.7|303.24|300.84|303.3|300.9|303.1|300.7|0
1651824540000|2022-05-06 08:09:00|303.57|301.17|303.51|301.11|303.57|301.17|303.51|301.11|0
1651824550000|2022-05-06 08:09:10|303.3|300.9|303.78|301.38|303.78|301.38|303.3|300.9|0
1651824560000|2022-05-06 08:09:20|303.71|301.31|304.39|301.99|304.46|302.06|303.71|301.31|0
1651824570000|2022-05-06 08:09:30|303.98|301.58|304.12|301.72|304.12|301.72|303.98|301.58|0
1651824580000|2022-05-06 08:09:40|304.26|301.86|304.26|301.86|304.26|301.86|304.19|301.79|0
1651824590000|2022-05-06 08:09:50|303.57|301.17|303.92|301.52|303.92|301.52|303.57|301.17|0
1651824600000|2022-05-06 08:10:00|303.71|301.31|303.44|301.04|303.85|301.45|303.44|301.04|0
1651824610000|2022-05-06 08:10:10|303.16|300.76|303.3|300.9|303.3|300.9|302.89|300.49|0
1651824620000|2022-05-06 08:10:20|303.37|300.97|303.78|301.38|303.78|301.38|303.3|300.9|0
1651824630000|2022-05-06 08:10:30|303.71|301.31|303.85|301.45|303.98|301.58|303.71|301.31|0
1651824640000|2022-05-06 08:10:40|303.71|301.31|303.98|301.58|304.12|301.72|303.71|301.31|0
1651824650000|2022-05-06 08:10:50|303.85|301.45|303.78|301.38|303.85|301.45|303.78|301.38|0
1651824660000|2022-05-06 08:11:00|303.98|301.58|303.71|301.31|303.98|301.58|303.51|301.11|0
1651824670000|2022-05-06 08:11:10|303.64|301.24|303.64|301.24|303.78|301.38|303.64|301.24|0
1651824680000|2022-05-06 08:11:20|303.51|301.11|303.71|301.31|303.71|301.31|303.51|301.11|0
1651824690000|2022-05-06 08:11:30|303.57|301.17|303.51|301.11|303.71|301.31|303.51|301.11|0
1651824700000|2022-05-06 08:11:40|303.92|301.52|303.98|301.58|303.98|301.58|303.85|301.45|0
1651824710000|2022-05-06 08:11:50|303.85|301.45|303.85|301.45|303.85|301.45|303.64|301.24|0
1651824720000|2022-05-06 08:12:00|303.84|301.44|303.3|300.9|303.84|301.44|303.3|300.9|0
1651824730000|2022-05-06 08:12:10|303.84|301.44|303.51|301.11|303.84|301.44|303.51|301.11|0
1651824740000|2022-05-06 08:12:20|303.16|300.76|303.51|301.11|303.51|301.11|303.16|300.76|0
1651824750000|2022-05-06 08:12:30|303.71|301.31|303.78|301.38|303.84|301.44|303.71|301.31|0
1651824760000|2022-05-06 08:12:40|303.57|301.17|303.71|301.31|303.71|301.31|303.44|301.04|0
1651824770000|2022-05-06 08:12:50|303.64|301.24|303.78|301.38|303.98|301.58|303.64|301.24|0
1651824780000|2022-05-06 08:13:00|303.84|301.44|304.53|302.13|304.53|302.13|303.84|301.44|0
1651824790000|2022-05-06 08:13:10|304.6|302.2|304.87|302.47|304.87|302.47|304.6|302.2|0
1651824800000|2022-05-06 08:13:20|304.66|302.26|304.8|302.4|304.8|302.4|304.6|302.2|0
1651824810000|2022-05-06 08:13:30|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1651824820000|2022-05-06 08:13:40|305.07|302.67|304.94|302.54|305.07|302.67|304.8|302.4|0
1651824830000|2022-05-06 08:13:50|304.8|302.4|305.21|302.81|305.21|302.81|304.8|302.4|0
1651824840000|2022-05-06 08:14:00|305.15|302.75|305.21|302.81|305.56|303.16|305.15|302.75|0
1651824850000|2022-05-06 08:14:10|304.8|302.4|304.87|302.47|305.15|302.75|304.8|302.4|0
1651824860000|2022-05-06 08:14:20|304.94|302.54|305.07|302.67|305.15|302.75|304.94|302.54|0
1651824870000|2022-05-06 08:14:30|304.94|302.54|304.87|302.47|305.01|302.61|304.73|302.33|0
1651824880000|2022-05-06 08:14:40|304.8|302.4|305.21|302.81|305.21|302.81|304.8|302.4|0
1651824890000|2022-05-06 08:14:50|305.35|302.95|304.94|302.54|305.35|302.95|304.94|302.54|0
1651824900000|2022-05-06 08:15:00|305.07|302.67|304.94|302.54|305.07|302.67|304.94|302.54|0
1651824910000|2022-05-06 08:15:10|305.07|302.67|304.94|302.54|305.07|302.67|304.66|302.26|0
1651824920000|2022-05-06 08:15:20|305.56|303.16|305.48|303.08|305.56|303.16|305.42|303.02|0
1651824930000|2022-05-06 08:15:30|305.07|302.67|304.66|302.26|305.21|302.81|304.66|302.26|0
1651824940000|2022-05-06 08:15:40|304.8|302.4|305.07|302.67|305.07|302.67|304.8|302.4|0
1651824950000|2022-05-06 08:15:50|305.14|302.74|305.14|302.74|305.14|302.74|305.07|302.67|0
1651824960000|2022-05-06 08:16:00|305.07|302.67|304.6|302.2|305.07|302.67|304.6|302.2|0
1651824970000|2022-05-06 08:16:10|304.53|302.13|304.6|302.2|304.6|302.2|304.53|302.13|0
1651824980000|2022-05-06 08:16:20|304.8|302.4|305.21|302.81|305.21|302.81|304.8|302.4|0
1651824990000|2022-05-06 08:16:30|305.01|302.61|305.21|302.81|305.21|302.81|304.8|302.4|0
1651825000000|2022-05-06 08:16:40|305.07|302.67|305.07|302.67|305.21|302.81|305.07|302.67|0
1651825010000|2022-05-06 08:16:50|304.94|302.54|305.14|302.74|305.14|302.74|304.94|302.54|0
1651825020000|2022-05-06 08:17:00|304.94|302.54|305.07|302.67|305.07|302.67|304.94|302.54|0
1651825030000|2022-05-06 08:17:10|305.21|302.81|305.21|302.81|305.48|303.08|305.21|302.81|0
1651825040000|2022-05-06 08:17:20|305.35|302.95|305.48|303.08|305.48|303.08|305.35|302.95|0
1651825050000|2022-05-06 08:17:30|305.21|302.81|305.35|302.95|305.48|303.08|305.21|302.81|0
1651825060000|2022-05-06 08:17:40|305.42|303.02|306.1|303.7|306.1|303.7|305.42|303.02|0
1651825070000|2022-05-06 08:17:50|305.76|303.36|305.89|303.49|305.89|303.49|305.76|303.36|0
1651825080000|2022-05-06 08:18:00|306.03|303.63|305.83|303.43|306.03|303.63|305.48|303.08|0
1651825090000|2022-05-06 08:18:10|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1651825100000|2022-05-06 08:18:20|306.03|303.63|306.65|304.25|306.72|304.32|306.03|303.63|0
1651825110000|2022-05-06 08:18:30|306.17|303.77|305.48|303.08|306.17|303.77|305.48|303.08|0
1651825120000|2022-05-06 08:18:40|305.35|302.95|304.25|301.85|305.35|302.95|304.25|301.85|0
1651825130000|2022-05-06 08:18:50|304.11|301.71|304.11|301.71|304.32|301.92|304.11|301.71|0
1651825140000|2022-05-06 08:19:00|304.25|301.85|303.16|300.76|304.25|301.85|303.16|300.76|0
1651825150000|2022-05-06 08:19:10|302.89|300.49|302.07|299.67|302.89|300.49|302.07|299.67|0
1651825160000|2022-05-06 08:19:20|301.8|299.4|301.73|299.33|301.8|299.4|301.66|299.26|0
1651825170000|2022-05-06 08:19:30|301.6|299.2|300.71|298.31|301.6|299.2|300.44|298.04|0
1651825180000|2022-05-06 08:19:40|301.25|298.85|301.12|298.72|301.25|298.85|301.12|298.72|0
1651825190000|2022-05-06 08:19:50|301.25|298.85|301.52|299.12|301.52|299.12|301.12|298.72|0
1651825200000|2022-05-06 08:20:00|301.25|298.85|300.85|298.45|301.25|298.85|300.71|298.31|0
1651825210000|2022-05-06 08:20:10|300.98|298.58|301.66|299.26|301.66|299.26|300.98|298.58|0
1651825220000|2022-05-06 08:20:20|301.25|298.85|301.32|298.92|301.39|298.99|301.25|298.85|0
1651825230000|2022-05-06 08:20:30|301.46|299.06|301.46|299.06|301.52|299.12|301.32|298.92|0
1651825240000|2022-05-06 08:20:40|301.59|299.19|301.93|299.53|301.93|299.53|301.59|299.19|0
1651825250000|2022-05-06 08:20:50|302.07|299.67|301.66|299.26|302.07|299.67|301.66|299.26|0
1651825260000|2022-05-06 08:21:00|301.39|298.99|302.07|299.67|302.07|299.67|301.39|298.99|0
1651825270000|2022-05-06 08:21:10|302|299.6|302.48|300.08|302.48|300.08|302|299.6|0
1651825280000|2022-05-06 08:21:20|302.41|300.01|302.61|300.21|302.61|300.21|302.41|300.01|0
1651825290000|2022-05-06 08:21:30|302.48|300.08|302.07|299.67|302.48|300.08|302.07|299.67|0
1651825300000|2022-05-06 08:21:40|302|299.6|302.48|300.08|302.48|300.08|302|299.6|0
1651825310000|2022-05-06 08:21:50|302.2|299.8|302.48|300.08|302.48|300.08|302.2|299.8|0
1651825320000|2022-05-06 08:22:00|302.27|299.87|301.25|298.85|302.27|299.87|301.25|298.85|0
1651825330000|2022-05-06 08:22:10|301.12|298.72|301.79|299.39|301.79|299.39|301.12|298.72|0
1651825340000|2022-05-06 08:22:20|302.2|299.8|302.27|299.87|302.34|299.94|302.2|299.8|0
1651825350000|2022-05-06 08:22:30|302.34|299.94|302.14|299.74|302.34|299.94|301.93|299.53|0
1651825360000|2022-05-06 08:22:40|302.07|299.67|302.47|300.07|302.47|300.07|302.07|299.67|0
1651825370000|2022-05-06 08:22:50|302.34|299.94|302.34|299.94|302.34|299.94|302.2|299.8|0
1651825380000|2022-05-06 08:23:00|302.2|299.8|301.73|299.33|302.2|299.8|301.66|299.26|0
1651825390000|2022-05-06 08:23:10|301.79|299.39|301.59|299.19|301.79|299.39|301.52|299.12|0
1651825400000|2022-05-06 08:23:20|301.46|299.06|301.93|299.53|301.93|299.53|301.39|298.99|0
1651825410000|2022-05-06 08:23:30|301.73|299.33|301.93|299.53|302.07|299.67|301.73|299.33|0
1651825420000|2022-05-06 08:23:40|301.86|299.46|302.07|299.67|302.07|299.67|301.86|299.46|0
1651825430000|2022-05-06 08:23:50|302|299.6|302.14|299.74|302.14|299.74|301.93|299.53|0
1651825440000|2022-05-06 08:24:00|302.07|299.67|302.75|300.35|302.75|300.35|302.07|299.67|0
1651825450000|2022-05-06 08:24:10|302.61|300.21|302.88|300.48|302.88|300.48|302.61|300.21|0
1651825460000|2022-05-06 08:24:20|302.95|300.55|302.75|300.35|302.95|300.55|302.68|300.28|0
1651825470000|2022-05-06 08:24:30|302.61|300.21|302.61|300.21|302.68|300.28|302.54|300.14|0
1651825480000|2022-05-06 08:24:40|302.75|300.35|302.68|300.28|302.75|300.35|302.61|300.21|0
1651825490000|2022-05-06 08:24:50|302.54|300.14|302.27|299.87|302.54|300.14|302.2|299.8|0
1651825500000|2022-05-06 08:25:00|302.34|299.94|301.66|299.26|302.34|299.94|301.59|299.19|0
1651825510000|2022-05-06 08:25:10|301.79|299.39|301.39|298.99|301.79|299.39|301.39|298.99|0
1651825520000|2022-05-06 08:25:20|301.18|298.78|301.32|298.92|301.32|298.92|301.18|298.78|0
1651825530000|2022-05-06 08:25:30|301.38|298.98|301.79|299.39|301.79|299.39|301.38|298.98|0
1651825540000|2022-05-06 08:25:40|301.73|299.33|302.06|299.66|302.06|299.66|301.66|299.26|0
1651825550000|2022-05-06 08:25:50|301.79|299.39|301.46|299.06|301.79|299.39|301.46|299.06|0
1651825560000|2022-05-06 08:26:00|301.32|298.92|301.46|299.06|301.46|299.06|301.18|298.78|0
1651825570000|2022-05-06 08:26:10|301.79|299.39|301.86|299.46|302|299.6|301.79|299.39|0
1651825580000|2022-05-06 08:26:20|301.93|299.53|302.34|299.94|302.34|299.94|301.93|299.53|0
1651825590000|2022-05-06 08:26:30|302.27|299.87|302.2|299.8|302.34|299.94|302.2|299.8|0
1651825600000|2022-05-06 08:26:40|302.34|299.94|302.2|299.8|302.41|300.01|302.13|299.73|0
1651825610000|2022-05-06 08:26:50|302.13|299.73|302.54|300.14|302.54|300.14|302.13|299.73|0
1651825620000|2022-05-06 08:27:00|302.47|300.07|302.41|300.01|302.47|300.07|302.13|299.73|0
1651825630000|2022-05-06 08:27:10|302.34|299.94|302.88|300.48|302.88|300.48|302.27|299.87|0
1651825640000|2022-05-06 08:27:20|303.02|300.62|303.29|300.89|303.29|300.89|302.88|300.48|0
1651825650000|2022-05-06 08:27:30|303.22|300.82|302.27|299.87|303.22|300.82|302.27|299.87|0
1651825660000|2022-05-06 08:27:40|302.2|299.8|302.47|300.07|302.54|300.14|302.2|299.8|0
1651825670000|2022-05-06 08:27:50|302.27|299.87|302.47|300.07|302.47|300.07|302.2|299.8|0
1651825680000|2022-05-06 08:28:00|302.2|299.8|302.41|300.01|302.47|300.07|302.2|299.8|0
1651825690000|2022-05-06 08:28:10|302.34|299.94|302.34|299.94|302.34|299.94|302.34|299.94|0
1651825700000|2022-05-06 08:28:20|302.13|299.73|302|299.6|302.13|299.73|301.86|299.46|0
1651825710000|2022-05-06 08:28:30|301.86|299.46|302.06|299.66|302.06|299.66|301.86|299.46|0
1651825720000|2022-05-06 08:28:40|301.93|299.53|302.33|299.93|302.33|299.93|301.93|299.53|0
1651825730000|2022-05-06 08:28:50|302.2|299.8|302|299.6|302.2|299.8|301.93|299.53|0
1651825740000|2022-05-06 08:29:00|302.06|299.66|302.13|299.73|302.13|299.73|302.06|299.66|0
1651825750000|2022-05-06 08:29:10|301.79|299.39|301.59|299.19|301.79|299.39|301.59|299.19|0
1651825760000|2022-05-06 08:29:20|301.65|299.25|301.59|299.19|301.79|299.39|301.59|299.19|0
1651825770000|2022-05-06 08:29:30|301.52|299.12|300.84|298.44|301.52|299.12|300.84|298.44|0
1651825780000|2022-05-06 08:29:40|300.91|298.51|300.7|298.3|300.91|298.51|300.7|298.3|0
1651825790000|2022-05-06 08:29:50|300.84|298.44|300.7|298.3|300.91|298.51|300.57|298.17|0
1651825800000|2022-05-06 08:30:00|300.84|298.44|300.91|298.51|300.91|298.51|300.7|298.3|0
1651825810000|2022-05-06 08:30:10|300.64|298.24|300.3|297.9|300.64|298.24|300.3|297.9|0
1651825820000|2022-05-06 08:30:20|300.03|297.63|300.3|297.9|300.3|297.9|300.03|297.63|0
1651825830000|2022-05-06 08:30:30|300.03|297.63|299.89|297.49|300.1|297.7|299.89|297.49|0
1651825840000|2022-05-06 08:30:40|299.96|297.56|300.03|297.63|300.03|297.63|299.89|297.49|0
1651825850000|2022-05-06 08:30:50|300.23|297.83|300.43|298.03|300.43|298.03|300.23|297.83|0
1651825860000|2022-05-06 08:31:00|300.3|297.9|300.03|297.63|300.3|297.9|299.96|297.56|0
1651825870000|2022-05-06 08:31:10|299.89|297.49|299.96|297.56|299.96|297.56|299.89|297.49|0
1651825880000|2022-05-06 08:31:20|300.03|297.63|300.1|297.7|300.1|297.7|299.89|297.49|0
1651825890000|2022-05-06 08:31:30|299.96|297.56|300.16|297.76|300.16|297.76|299.96|297.56|0
1651825900000|2022-05-06 08:31:40|300.02|297.62|299.96|297.56|300.02|297.62|299.96|297.56|0
1651825910000|2022-05-06 08:31:50|299.75|297.35|299.75|297.35|299.75|297.35|299.75|297.35|0
1651825920000|2022-05-06 08:32:00|298.94|296.54|298.54|296.14|298.94|296.54|298.54|296.14|0
1651825930000|2022-05-06 08:32:10|298.4|296|298.27|295.87|298.88|296.48|298.27|295.87|0
1651825940000|2022-05-06 08:32:20|297.73|295.33|297.46|295.06|297.86|295.46|297.32|294.92|0
1651825950000|2022-05-06 08:32:30|299.67|297.27|296.69|294.29|299.67|297.27|296.48|294.08|0
1651825960000|2022-05-06 08:32:40|296.48|294.08|296.75|294.35|296.89|294.49|296.48|294.08|0
1651825970000|2022-05-06 08:32:50|296.62|294.22|296.62|294.22|296.69|294.29|296.62|294.22|0
1651825980000|2022-05-06 08:33:00|296.55|294.15|296.82|294.42|296.82|294.42|296.55|294.15|0
1651825990000|2022-05-06 08:33:10|296.48|294.08|296.89|294.49|296.89|294.49|296.48|294.08|0
1651826000000|2022-05-06 08:33:20|297.16|294.76|296.75|294.35|297.16|294.76|296.75|294.35|0
1651826010000|2022-05-06 08:33:30|296.89|294.49|297.02|294.62|297.29|294.89|296.89|294.49|0
1651826020000|2022-05-06 08:33:40|297.09|294.69|297.02|294.62|297.09|294.69|297.02|294.62|0
1651826030000|2022-05-06 08:33:50|296.89|294.49|297.02|294.62|297.02|294.62|296.89|294.49|0
1651826040000|2022-05-06 08:34:00|296.75|294.35|296.89|294.49|296.89|294.49|296.62|294.22|0
1651826050000|2022-05-06 08:34:10|296.82|294.42|296.82|294.42|296.89|294.49|296.82|294.42|0
1651826060000|2022-05-06 08:34:20|296.96|294.56|297.15|294.75|297.15|294.75|296.96|294.56|0
1651826070000|2022-05-06 08:34:30|297.42|295.02|297.69|295.29|297.69|295.29|297.42|295.02|0
1651826080000|2022-05-06 08:34:40|298.1|295.7|298.23|295.83|298.23|295.83|297.96|295.56|0
1651826090000|2022-05-06 08:34:50|297.96|295.56|297.96|295.56|298.23|295.83|297.96|295.56|0
1651826100000|2022-05-06 08:35:00|298.57|296.17|298.91|296.51|298.91|296.51|298.57|296.17|0
1651826110000|2022-05-06 08:35:10|298.77|296.37|298.91|296.51|298.91|296.51|298.77|296.37|0
1651826120000|2022-05-06 08:35:20|298.84|296.44|298.64|296.24|298.84|296.44|298.5|296.1|0
1651826130000|2022-05-06 08:35:30|298.57|296.17|298.77|296.37|298.77|296.37|298.37|295.97|0
1651826140000|2022-05-06 08:35:40|298.71|296.31|298.91|296.51|298.91|296.51|298.71|296.31|0
1651826150000|2022-05-06 08:35:50|298.77|296.37|299.25|296.85|299.25|296.85|298.77|296.37|0
1651826160000|2022-05-06 08:36:00|298.98|296.58|298.98|296.58|299.18|296.78|298.98|296.58|0
1651826170000|2022-05-06 08:36:10|298.57|296.17|298.5|296.1|298.77|296.37|298.5|296.1|0
1651826180000|2022-05-06 08:36:20|298.64|296.24|298.57|296.17|298.71|296.31|298.57|296.17|0
1651826190000|2022-05-06 08:36:30|298.71|296.31|298.98|296.58|298.98|296.58|298.71|296.31|0
1651826200000|2022-05-06 08:36:40|299.25|296.85|299.04|296.64|299.25|296.85|298.77|296.37|0
1651826210000|2022-05-06 08:36:50|299.11|296.71|299.11|296.71|299.18|296.78|299.11|296.71|0
1651826220000|2022-05-06 08:37:00|299.04|296.64|298.98|296.58|299.04|296.64|298.98|296.58|0
1651826230000|2022-05-06 08:37:10|298.77|296.37|298.91|296.51|298.91|296.51|298.57|296.17|0
1651826240000|2022-05-06 08:37:20|299.04|296.64|298.91|296.51|299.04|296.64|298.91|296.51|0
1651826250000|2022-05-06 08:37:30|299.04|296.64|299.38|296.98|299.38|296.98|299.04|296.64|0
1651826260000|2022-05-06 08:37:40|299.45|297.05|299.72|297.32|299.72|297.32|299.38|296.98|0
1651826270000|2022-05-06 08:37:50|299.65|297.25|299.86|297.46|299.86|297.46|299.65|297.25|0
1651826280000|2022-05-06 08:38:00|299.79|297.39|299.52|297.12|299.86|297.46|299.45|297.05|0
1651826290000|2022-05-06 08:38:10|299.65|297.25|299.58|297.18|299.65|297.25|299.45|297.05|0
1651826300000|2022-05-06 08:38:20|299.31|296.91|299.31|296.91|299.38|296.98|299.25|296.85|0
1651826310000|2022-05-06 08:38:30|299.38|296.98|299.04|296.64|299.38|296.98|299.04|296.64|0
1651826320000|2022-05-06 08:38:40|298.91|296.51|299.04|296.64|299.11|296.71|298.91|296.51|0
1651826330000|2022-05-06 08:38:50|298.98|296.58|298.64|296.24|298.98|296.58|298.64|296.24|0
1651826340000|2022-05-06 08:39:00|298.5|296.1|299.04|296.64|299.04|296.64|298.5|296.1|0
1651826350000|2022-05-06 08:39:10|298.64|296.24|298.71|296.31|298.71|296.31|298.57|296.17|0
1651826360000|2022-05-06 08:39:20|298.91|296.51|299.18|296.78|299.18|296.78|298.77|296.37|0
1651826370000|2022-05-06 08:39:30|299.11|296.71|299.45|297.05|299.45|297.05|299.04|296.64|0
1651826380000|2022-05-06 08:39:40|299.18|296.78|299.11|296.71|299.31|296.91|299.11|296.71|0
1651826390000|2022-05-06 08:39:50|299.04|296.64|298.64|296.24|299.04|296.64|298.64|296.24|0
1651826400000|2022-05-06 08:40:00|299.04|296.64|298.77|296.37|299.04|296.64|298.71|296.31|0
1651826410000|2022-05-06 08:40:10|298.91|296.51|298.98|296.58|298.98|296.58|298.91|296.51|0
1651826420000|2022-05-06 08:40:20|298.91|296.51|299.31|296.91|299.31|296.91|298.91|296.51|0
1651826430000|2022-05-06 08:40:30|299.45|297.05|299.72|297.32|299.72|297.32|299.31|296.91|0
1651826440000|2022-05-06 08:40:40|299.92|297.52|299.85|297.45|299.92|297.52|299.85|297.45|0
1651826450000|2022-05-06 08:40:50|300.2|297.8|299.92|297.52|300.2|297.8|299.92|297.52|0
1651826460000|2022-05-06 08:41:00|299.99|297.59|299.99|297.59|300.12|297.72|299.85|297.45|0
1651826470000|2022-05-06 08:41:10|300.12|297.72|300.33|297.93|300.33|297.93|300.12|297.72|0
1651826480000|2022-05-06 08:41:20|300.6|298.2|300.53|298.13|300.67|298.27|300.53|298.13|0
1651826490000|2022-05-06 08:41:30|300.4|298|300.47|298.07|300.47|298.07|300.4|298|0
1651826500000|2022-05-06 08:41:40|300.53|298.13|300.47|298.07|300.53|298.13|300.47|298.07|0
1651826510000|2022-05-06 08:41:50|300.26|297.86|300.47|298.07|300.47|298.07|300.26|297.86|0
1651826520000|2022-05-06 08:42:00|300.4|298|299.85|297.45|300.4|298|299.85|297.45|0
1651826530000|2022-05-06 08:42:10|299.72|297.32|299.85|297.45|299.85|297.45|299.72|297.32|0
1651826540000|2022-05-06 08:42:20|300.06|297.66|300.26|297.86|300.26|297.86|300.06|297.66|0
1651826550000|2022-05-06 08:42:30|300.39|297.99|300.8|298.4|300.8|298.4|300.39|297.99|0
1651826560000|2022-05-06 08:42:40|300.74|298.34|300.67|298.27|300.74|298.34|300.53|298.13|0
1651826570000|2022-05-06 08:42:50|300.8|298.4|300.87|298.47|300.87|298.47|300.74|298.34|0
1651826580000|2022-05-06 08:43:00|300.8|298.4|301.07|298.67|301.07|298.67|300.74|298.34|0
1651826590000|2022-05-06 08:43:10|301.35|298.95|301.28|298.88|301.35|298.95|301.14|298.74|0
1651826600000|2022-05-06 08:43:20|300.94|298.54|300.8|298.4|300.94|298.54|300.8|298.4|0
1651826610000|2022-05-06 08:43:30|300.74|298.34|300.8|298.4|300.8|298.4|300.74|298.34|0
1651826620000|2022-05-06 08:43:40|300.67|298.27|300.53|298.13|300.67|298.27|300.46|298.06|0
1651826630000|2022-05-06 08:43:50|300.6|298.2|301.07|298.67|301.07|298.67|300.6|298.2|0
1651826640000|2022-05-06 08:44:00|300.94|298.54|300.74|298.34|300.94|298.54|300.74|298.34|0
1651826650000|2022-05-06 08:44:10|300.53|298.13|300.12|297.72|300.53|298.13|300.12|297.72|0
1651826660000|2022-05-06 08:44:20|300.26|297.86|299.99|297.59|300.26|297.86|299.99|297.59|0
1651826670000|2022-05-06 08:44:30|300.12|297.72|300.06|297.66|300.12|297.72|299.99|297.59|0
1651826680000|2022-05-06 08:44:40|299.99|297.59|300.8|298.4|300.8|298.4|299.99|297.59|0
1651826690000|2022-05-06 08:44:50|300.94|298.54|301.21|298.81|301.21|298.81|300.94|298.54|0
1651826700000|2022-05-06 08:45:00|301.14|298.74|301.48|299.08|301.48|299.08|301.07|298.67|0
1651826710000|2022-05-06 08:45:10|301.41|299.01|301.48|299.08|301.55|299.15|301.41|299.01|0
1651826720000|2022-05-06 08:45:20|301.62|299.22|301.34|298.94|301.62|299.22|301.14|298.74|0
1651826730000|2022-05-06 08:45:30|301.28|298.88|301.21|298.81|301.28|298.88|301.14|298.74|0
1651826740000|2022-05-06 08:45:40|301.34|298.94|301.34|298.94|301.62|299.22|301.34|298.94|0
1651826750000|2022-05-06 08:45:50|301.48|299.08|301.01|298.61|301.48|299.08|301.01|298.61|0
1651826760000|2022-05-06 08:46:00|301.07|298.67|300.8|298.4|301.07|298.67|300.66|298.26|0
1651826770000|2022-05-06 08:46:10|300.66|298.26|300.39|297.99|300.66|298.26|300.19|297.79|0
1651826780000|2022-05-06 08:46:20|300.33|297.93|299.99|297.59|300.39|297.99|299.99|297.59|0
1651826790000|2022-05-06 08:46:30|300.12|297.72|300.46|298.06|300.53|298.13|300.12|297.72|0
1651826800000|2022-05-06 08:46:40|300.33|297.93|300.12|297.72|300.33|297.93|300.12|297.72|0
1651826810000|2022-05-06 08:46:50|300.39|297.99|300.12|297.72|300.46|298.06|300.12|297.72|0
1651826820000|2022-05-06 08:47:00|300.06|297.66|300.06|297.66|300.33|297.93|300.06|297.66|0
1651826830000|2022-05-06 08:47:10|300.12|297.72|300.26|297.86|300.26|297.86|300.12|297.72|0
1651826840000|2022-05-06 08:47:20|300.39|297.99|299.92|297.52|300.39|297.99|299.92|297.52|0
1651826850000|2022-05-06 08:47:30|299.98|297.58|299.71|297.31|299.98|297.58|299.71|297.31|0
1651826860000|2022-05-06 08:47:40|300.06|297.66|299.92|297.52|300.33|297.93|299.85|297.45|0
1651826870000|2022-05-06 08:47:50|299.65|297.25|299.44|297.04|299.71|297.31|299.44|297.04|0
1651826880000|2022-05-06 08:48:00|299.58|297.18|299.51|297.11|299.58|297.18|299.44|297.04|0
1651826890000|2022-05-06 08:48:10|299.44|297.04|299.51|297.11|299.51|297.11|299.31|296.91|0
1651826900000|2022-05-06 08:48:20|299.44|297.04|299.58|297.18|299.58|297.18|299.44|297.04|0
1651826910000|2022-05-06 08:48:30|299.65|297.25|300.8|298.4|300.8|298.4|299.65|297.25|0
1651826920000|2022-05-06 08:48:40|300.93|298.53|301|298.6|301|298.6|300.73|298.33|0
1651826930000|2022-05-06 08:48:50|301.14|298.74|300.8|298.4|301.21|298.81|300.8|298.4|0
1651826940000|2022-05-06 08:49:00|300.19|297.79|299.92|297.52|300.39|297.99|299.92|297.52|0
1651826950000|2022-05-06 08:49:10|300.12|297.72|300.33|297.93|300.33|297.93|300.12|297.72|0
1651826960000|2022-05-06 08:49:20|300.53|298.13|300.8|298.4|300.8|298.4|300.53|298.13|0
1651826970000|2022-05-06 08:49:30|301.28|298.88|301.07|298.67|301.28|298.88|301.07|298.67|0
1651826980000|2022-05-06 08:49:40|300.87|298.47|300.93|298.53|300.93|298.53|300.87|298.47|0
1651826990000|2022-05-06 08:49:50|301.14|298.74|300.8|298.4|301.14|298.74|300.8|298.4|0
1651827000000|2022-05-06 08:50:00|300.66|298.26|301.28|298.88|301.28|298.88|300.66|298.26|0
1651827010000|2022-05-06 08:50:10|301.34|298.94|301.21|298.81|301.34|298.94|301.07|298.67|0
1651827020000|2022-05-06 08:50:20|301.07|298.67|301.07|298.67|301.07|298.67|301.07|298.67|0
1651827030000|2022-05-06 08:50:30|301|298.6|300.87|298.47|301|298.6|300.87|298.47|0
1651827040000|2022-05-06 08:50:40|300.8|298.4|300.6|298.2|300.87|298.47|300.6|298.2|0
1651827050000|2022-05-06 08:50:50|300.53|298.13|301.34|298.94|301.34|298.94|300.53|298.13|0
1651827060000|2022-05-06 08:51:00|301.48|299.08|301.82|299.42|302.02|299.62|301.48|299.08|0
1651827070000|2022-05-06 08:51:10|301.88|299.48|301.96|299.56|301.96|299.56|301.88|299.48|0
1651827080000|2022-05-06 08:51:20|302.16|299.76|302.43|300.03|302.43|300.03|302.16|299.76|0
1651827090000|2022-05-06 08:51:30|302.36|299.96|302.16|299.76|302.43|300.03|302.16|299.76|0
1651827100000|2022-05-06 08:51:40|302.36|299.96|302.02|299.62|302.36|299.96|302.02|299.62|0
1651827110000|2022-05-06 08:51:50|302.16|299.76|302.23|299.83|302.23|299.83|302.02|299.62|0
1651827120000|2022-05-06 08:52:00|302.16|299.76|302.5|300.1|302.5|300.1|302.09|299.69|0
1651827130000|2022-05-06 08:52:10|302.77|300.37|302.36|299.96|302.77|300.37|302.29|299.89|0
1651827140000|2022-05-06 08:52:20|301.88|299.48|301.61|299.21|301.88|299.48|301.48|299.08|0
1651827150000|2022-05-06 08:52:30|301.48|299.08|301.68|299.28|301.68|299.28|301.41|299.01|0
1651827160000|2022-05-06 08:52:40|301.95|299.55|301.68|299.28|301.95|299.55|301.68|299.28|0
1651827170000|2022-05-06 08:52:50|301.55|299.15|301.82|299.42|301.82|299.42|301.55|299.15|0
1651827180000|2022-05-06 08:53:00|301.75|299.35|301.88|299.48|301.95|299.55|301.75|299.35|0
1651827190000|2022-05-06 08:53:10|301.95|299.55|302.29|299.89|302.36|299.96|301.95|299.55|0
1651827200000|2022-05-06 08:53:20|302.43|300.03|302.16|299.76|302.43|300.03|302.16|299.76|0
1651827210000|2022-05-06 08:53:30|302.43|300.03|303.52|301.12|303.52|301.12|302.43|300.03|0
1651827220000|2022-05-06 08:53:40|303.79|301.39|303.79|301.39|303.86|301.46|303.79|301.39|0
1651827230000|2022-05-06 08:53:50|303.73|301.33|303.86|301.46|303.86|301.46|303.73|301.33|0
1651827240000|2022-05-06 08:54:00|303.73|301.33|304.34|301.94|304.34|301.94|303.73|301.33|0
1651827250000|2022-05-06 08:54:10|304.28|301.88|304.2|301.8|304.28|301.88|304.2|301.8|0
1651827260000|2022-05-06 08:54:20|304.55|302.15|304.89|302.49|304.89|302.49|304.55|302.15|0
1651827270000|2022-05-06 08:54:30|305.23|302.83|305.99|303.59|305.99|303.59|305.23|302.83|0
1651827280000|2022-05-06 08:54:40|306.2|303.8|306.81|304.41|306.81|304.41|306.2|303.8|0
1651827290000|2022-05-06 08:54:50|306.47|304.07|306.33|303.93|306.54|304.14|306.33|303.93|0
1651827300000|2022-05-06 08:55:00|306.67|304.27|305.99|303.59|306.67|304.27|305.78|303.38|0
1651827310000|2022-05-06 08:55:10|306.06|303.66|305.85|303.45|306.06|303.66|305.85|303.45|0
1651827320000|2022-05-06 08:55:20|305.78|303.38|305.57|303.17|305.78|303.38|305.51|303.11|0
1651827330000|2022-05-06 08:55:30|305.71|303.31|305.57|303.17|305.71|303.31|305.57|303.17|0
1651827340000|2022-05-06 08:55:40|305.51|303.11|305.16|302.76|305.51|303.11|305.16|302.76|0
1651827350000|2022-05-06 08:55:50|305.02|302.62|304.89|302.49|305.02|302.62|304.89|302.49|0
1651827360000|2022-05-06 08:56:00|304.96|302.56|304.82|302.42|305.02|302.62|304.68|302.28|0
1651827370000|2022-05-06 08:56:10|304.61|302.21|304.89|302.49|304.89|302.49|304.61|302.21|0
1651827380000|2022-05-06 08:56:20|305.02|302.62|305.3|302.9|305.57|303.17|305.02|302.62|0
1651827390000|2022-05-06 08:56:30|305.23|302.83|304.75|302.35|305.23|302.83|304.68|302.28|0
1651827400000|2022-05-06 08:56:40|304.48|302.08|304.48|302.08|304.48|302.08|304.34|301.94|0
1651827410000|2022-05-06 08:56:50|304.34|301.94|304.07|301.67|304.34|301.94|304.07|301.67|0
1651827420000|2022-05-06 08:57:00|304|301.6|304.07|301.67|304.07|301.67|304|301.6|0
1651827430000|2022-05-06 08:57:10|303.93|301.53|303.93|301.53|303.93|301.53|303.93|301.53|0
1651827440000|2022-05-06 08:57:20|303.79|301.39|303.86|301.46|303.86|301.46|303.79|301.39|0
1651827450000|2022-05-06 08:57:30|303.79|301.39|303.59|301.19|303.79|301.39|303.52|301.12|0
1651827460000|2022-05-06 08:57:40|303.65|301.25|303.59|301.19|303.65|301.25|303.59|301.19|0
1651827470000|2022-05-06 08:57:50|303.52|301.12|303.52|301.12|303.65|301.25|303.52|301.12|0
1651827480000|2022-05-06 08:58:00|303.79|301.39|303.93|301.53|303.93|301.53|303.79|301.39|0
1651827490000|2022-05-06 08:58:10|304|301.6|304|301.6|304|301.6|303.93|301.53|0
1651827500000|2022-05-06 08:58:20|304.48|302.08|304.89|302.49|304.89|302.49|303.93|301.53|0
1651827510000|2022-05-06 08:58:30|305.02|302.62|304.96|302.56|305.02|302.62|304.96|302.56|0
1651827520000|2022-05-06 08:58:40|304.89|302.49|305.02|302.62|305.02|302.62|304.82|302.42|0
1651827530000|2022-05-06 08:58:50|305.16|302.76|304.89|302.49|305.16|302.76|304.89|302.49|0
1651827540000|2022-05-06 08:59:00|304.82|302.42|304.61|302.21|304.82|302.42|304.61|302.21|0
1651827550000|2022-05-06 08:59:10|304.55|302.15|304.75|302.35|304.75|302.35|304.55|302.15|0
1651827560000|2022-05-06 08:59:20|304.96|302.56|305.43|303.03|305.43|303.03|304.89|302.49|0
1651827570000|2022-05-06 08:59:30|305.16|302.76|305.64|303.24|305.64|303.24|305.16|302.76|0
1651827580000|2022-05-06 08:59:40|305.51|303.11|305.71|303.31|305.71|303.31|305.51|303.11|0
1651827590000|2022-05-06 08:59:50|305.64|303.24|305.64|303.24|305.78|303.38|305.64|303.24|0
1651827600000|2022-05-06 09:00:00|305.98|303.58|304.89|302.49|305.98|303.58|304.89|302.49|0
1651827610000|2022-05-06 09:00:10|305.02|302.62|304.88|302.48|305.16|302.76|304.75|302.35|0
1651827620000|2022-05-06 09:00:20|305.02|302.62|305.3|302.9|305.3|302.9|305.02|302.62|0
1651827630000|2022-05-06 09:00:30|305.37|302.97|305.57|303.17|305.57|303.17|305.37|302.97|0
1651827640000|2022-05-06 09:00:40|305.43|303.03|305.16|302.76|305.43|303.03|305.16|302.76|0
1651827650000|2022-05-06 09:00:50|305.09|302.69|305.16|302.76|305.16|302.76|305.02|302.62|0
1651827660000|2022-05-06 09:01:00|305.71|303.31|305.57|303.17|305.71|303.31|305.57|303.17|0
1651827670000|2022-05-06 09:01:10|305.64|303.24|305.57|303.17|305.64|303.24|305.57|303.17|0
1651827680000|2022-05-06 09:01:20|305.5|303.1|305.57|303.17|305.78|303.38|305.5|303.1|0
1651827690000|2022-05-06 09:01:30|305.64|303.24|305.71|303.31|306.12|303.72|305.64|303.24|0
1651827700000|2022-05-06 09:01:40|306.05|303.65|305.84|303.44|306.05|303.65|305.84|303.44|0
1651827710000|2022-05-06 09:01:50|305.78|303.38|306.05|303.65|306.05|303.65|305.71|303.31|0
1651827720000|2022-05-06 09:02:00|305.84|303.44|307.11|304.71|307.24|304.84|305.84|303.44|0
1651827730000|2022-05-06 09:02:10|307.24|304.84|306.83|304.43|307.24|304.84|306.83|304.43|0
1651827740000|2022-05-06 09:02:20|306.63|304.23|306.7|304.3|306.7|304.3|306.63|304.23|0
1651827750000|2022-05-06 09:02:30|306.83|304.43|307.04|304.64|307.04|304.64|306.63|304.23|0
1651827760000|2022-05-06 09:02:40|307.24|304.84|307.32|304.92|307.32|304.92|307.11|304.71|0
1651827770000|2022-05-06 09:02:50|307.38|304.98|306.83|304.43|307.38|304.98|306.83|304.43|0
1651827780000|2022-05-06 09:03:00|306.97|304.57|306.56|304.16|306.97|304.57|306.56|304.16|0
1651827790000|2022-05-06 09:03:10|306.42|304.02|305.73|303.33|306.42|304.02|305.73|303.33|0
1651827800000|2022-05-06 09:03:20|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1651827810000|2022-05-06 09:03:30|305.87|303.47|306.01|303.61|306.01|303.61|305.81|303.41|0
1651827820000|2022-05-06 09:03:40|306.15|303.75|305.94|303.54|306.22|303.82|305.94|303.54|0
1651827830000|2022-05-06 09:03:50|306.08|303.68|306.15|303.75|306.15|303.75|306.01|303.61|0
1651827840000|2022-05-06 09:04:00|306.22|303.82|306.22|303.82|306.42|304.02|306.22|303.82|0
1651827850000|2022-05-06 09:04:10|306.15|303.75|305.73|303.33|306.15|303.75|305.73|303.33|0
1651827860000|2022-05-06 09:04:20|305.6|303.2|305.32|302.92|305.6|303.2|305.32|302.92|0
1651827870000|2022-05-06 09:04:30|305.46|303.06|305.19|302.79|305.46|303.06|305.19|302.79|0
1651827880000|2022-05-06 09:04:40|305.05|302.65|304.91|302.51|305.05|302.65|304.91|302.51|0
1651827890000|2022-05-06 09:04:50|305.05|302.65|305.05|302.65|305.05|302.65|305.05|302.65|0
1651827900000|2022-05-06 09:05:00|304.91|302.51|304.78|302.38|304.91|302.51|304.71|302.31|0
1651827910000|2022-05-06 09:05:10|304.64|302.24|304.71|302.31|304.78|302.38|304.64|302.24|0
1651827920000|2022-05-06 09:05:20|305.05|302.65|304.98|302.58|305.05|302.65|304.91|302.51|0
1651827930000|2022-05-06 09:05:30|304.91|302.51|305.05|302.65|305.05|302.65|304.91|302.51|0
1651827940000|2022-05-06 09:05:40|304.91|302.51|304.85|302.45|305.05|302.65|304.85|302.45|0
1651827950000|2022-05-06 09:05:50|304.91|302.51|305.05|302.65|305.05|302.65|304.91|302.51|0
1651827960000|2022-05-06 09:06:00|305.32|302.92|305.19|302.79|305.32|302.92|305.05|302.65|0
1651827970000|2022-05-06 09:06:10|305.26|302.86|305.32|302.92|305.32|302.92|305.26|302.86|0
1651827990000|2022-05-06 09:06:30|305.26|302.86|305.12|302.72|305.6|303.2|305.12|302.72|0
1651828000000|2022-05-06 09:06:40|305.05|302.65|305.32|302.92|305.32|302.92|305.05|302.65|0
1651828010000|2022-05-06 09:06:50|305.26|302.86|305.26|302.86|305.26|302.86|305.19|302.79|0
1651828020000|2022-05-06 09:07:00|305.32|302.92|305.53|303.13|305.53|303.13|305.32|302.92|0
1651828030000|2022-05-06 09:07:10|305.46|303.06|305.39|302.99|305.53|303.13|305.39|302.99|0
1651828040000|2022-05-06 09:07:20|305.46|303.06|305.46|303.06|305.46|303.06|305.39|302.99|0
1651828050000|2022-05-06 09:07:30|305.53|303.13|305.87|303.47|305.87|303.47|305.53|303.13|0
1651828060000|2022-05-06 09:07:40|305.8|303.4|305.87|303.47|305.87|303.47|305.67|303.27|0
1651828070000|2022-05-06 09:07:50|306.14|303.74|306.14|303.74|306.14|303.74|306.14|303.74|0
1651828080000|2022-05-06 09:08:00|306.28|303.88|306.28|303.88|306.28|303.88|306.08|303.68|0
1651828090000|2022-05-06 09:08:10|307.24|304.84|307.52|305.12|307.52|305.12|307.24|304.84|0
1651828100000|2022-05-06 09:08:20|307.38|304.98|307.52|305.12|307.52|305.12|307.38|304.98|0
1651828110000|2022-05-06 09:08:30|307.24|304.84|307.65|305.25|307.65|305.25|307.24|304.84|0
1651828120000|2022-05-06 09:08:40|307.59|305.19|307.52|305.12|307.59|305.19|307.52|305.12|0
1651828130000|2022-05-06 09:08:50|307.38|304.98|307.24|304.84|307.38|304.98|307.1|304.7|0
1651828140000|2022-05-06 09:09:00|307.1|304.7|306.76|304.36|307.1|304.7|306.55|304.15|0
1651828150000|2022-05-06 09:09:10|306.83|304.43|307.1|304.7|307.1|304.7|306.83|304.43|0
1651828160000|2022-05-06 09:09:20|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1651828170000|2022-05-06 09:09:30|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1651828180000|2022-05-06 09:09:40|307.1|304.7|307.31|304.91|307.31|304.91|307.1|304.7|0
1651828190000|2022-05-06 09:09:50|307.24|304.84|307.1|304.7|307.24|304.84|306.83|304.43|0
1651828200000|2022-05-06 09:10:00|307.24|304.84|306.9|304.5|307.24|304.84|306.9|304.5|0
1651828210000|2022-05-06 09:10:10|306.69|304.29|306.62|304.22|306.76|304.36|306.62|304.22|0
1651828220000|2022-05-06 09:10:20|306.42|304.02|306.28|303.88|306.42|304.02|306.28|303.88|0
1651828230000|2022-05-06 09:10:30|306.42|304.02|306.28|303.88|306.42|304.02|306.28|303.88|0
1651828240000|2022-05-06 09:10:40|306.42|304.02|306.83|304.43|306.83|304.43|306.42|304.02|0
1651828250000|2022-05-06 09:10:50|306.76|304.36|306.55|304.15|306.76|304.36|306.55|304.15|0
1651828260000|2022-05-06 09:11:00|306.69|304.29|306.55|304.15|306.69|304.29|306.55|304.15|0
1651828270000|2022-05-06 09:11:10|306.49|304.09|305.87|303.47|306.49|304.09|305.87|303.47|0
1651828280000|2022-05-06 09:11:20|305.8|303.4|305.87|303.47|305.87|303.47|305.8|303.4|0
1651828290000|2022-05-06 09:11:30|306|303.6|306.41|304.01|306.41|304.01|305.87|303.47|0
1651828300000|2022-05-06 09:11:40|306.14|303.74|306.07|303.67|306.14|303.74|306.07|303.67|0
1651828310000|2022-05-06 09:11:50|305.87|303.47|305.87|303.47|306.14|303.74|305.87|303.47|0
1651828320000|2022-05-06 09:12:00|305.8|303.4|305.73|303.33|306.21|303.81|305.73|303.33|0
1651828330000|2022-05-06 09:12:10|305.8|303.4|305.73|303.33|305.87|303.47|305.73|303.33|0
1651828340000|2022-05-06 09:12:20|305.87|303.47|305.8|303.4|305.87|303.47|305.73|303.33|0
1651828350000|2022-05-06 09:12:30|305.73|303.33|305.05|302.65|305.73|303.33|304.84|302.44|0
1651828360000|2022-05-06 09:12:40|304.91|302.51|305.04|302.64|305.04|302.64|304.91|302.51|0
1651828370000|2022-05-06 09:12:50|304.91|302.51|305.25|302.85|305.46|303.06|304.91|302.51|0
1651828380000|2022-05-06 09:13:00|305.04|302.64|305.59|303.19|305.66|303.26|305.04|302.64|0
1651828390000|2022-05-06 09:13:10|305.66|303.26|305.94|303.54|305.94|303.54|305.66|303.26|0
1651828400000|2022-05-06 09:13:20|305.87|303.47|306.55|304.15|306.55|304.15|305.87|303.47|0
1651828410000|2022-05-06 09:13:30|306.49|304.09|306.55|304.15|306.55|304.15|306.49|304.09|0
1651828420000|2022-05-06 09:13:40|306.69|304.29|306.83|304.43|306.83|304.43|306.69|304.29|0
1651828430000|2022-05-06 09:13:50|306.9|304.5|307.24|304.84|307.24|304.84|306.83|304.43|0
1651828440000|2022-05-06 09:14:00|307.17|304.77|307.1|304.7|307.24|304.84|307.1|304.7|0
1651828450000|2022-05-06 09:14:10|307.17|304.77|306.96|304.56|307.17|304.77|306.96|304.56|0
1651828460000|2022-05-06 09:14:20|306.62|304.22|306.76|304.36|306.76|304.36|306.62|304.22|0
1651828470000|2022-05-06 09:14:30|306.69|304.29|306.82|304.42|306.82|304.42|306.69|304.29|0
1651828480000|2022-05-06 09:14:40|306.76|304.36|306.69|304.29|306.82|304.42|306.69|304.29|0
1651828490000|2022-05-06 09:14:50|306.62|304.22|306.41|304.01|306.62|304.22|306.41|304.01|0
1651828500000|2022-05-06 09:15:00|306.48|304.08|306.41|304.01|306.62|304.22|306.41|304.01|0
1651828510000|2022-05-06 09:15:10|306.55|304.15|307.31|304.91|307.31|304.91|306.55|304.15|0
1651828520000|2022-05-06 09:15:20|307.24|304.84|307.24|304.84|307.31|304.91|307.24|304.84|0
1651828530000|2022-05-06 09:15:30|306.82|304.42|306.35|303.95|306.82|304.42|306.35|303.95|0
1651828540000|2022-05-06 09:15:40|306.41|304.01|306.28|303.88|306.69|304.29|306.28|303.88|0
1651828550000|2022-05-06 09:15:50|306.41|304.01|306.55|304.15|306.55|304.15|306.41|304.01|0
1651828560000|2022-05-06 09:16:00|306.14|303.74|305.86|303.46|306.14|303.74|305.86|303.46|0
1651828570000|2022-05-06 09:16:10|305.94|303.54|306|303.6|306.14|303.74|305.94|303.54|0
1651828580000|2022-05-06 09:16:20|306.21|303.81|306.41|304.01|306.41|304.01|306.21|303.81|0
1651828590000|2022-05-06 09:16:30|306.35|303.95|306.55|304.15|306.55|304.15|306.35|303.95|0
1651828600000|2022-05-06 09:16:40|306.76|304.36|306.82|304.42|306.82|304.42|306.69|304.29|0
1651828610000|2022-05-06 09:16:50|306.96|304.56|307.37|304.97|307.37|304.97|306.96|304.56|0
1651828620000|2022-05-06 09:17:00|308.34|305.94|308.41|306.01|308.41|306.01|308.06|305.66|0
1651828630000|2022-05-06 09:17:10|308.34|305.94|308.75|306.35|308.75|306.35|308.34|305.94|0
1651828640000|2022-05-06 09:17:20|308.61|306.21|308.47|306.07|308.61|306.21|308.47|306.07|0
1651828650000|2022-05-06 09:17:30|308.68|306.28|308.61|306.21|308.68|306.28|308.61|306.21|0
1651828660000|2022-05-06 09:17:40|308.68|306.28|308.82|306.42|308.82|306.42|308.68|306.28|0
1651828670000|2022-05-06 09:17:50|308.47|306.07|308.61|306.21|308.61|306.21|308.47|306.07|0
1651828680000|2022-05-06 09:18:00|308.47|306.07|308.75|306.35|308.75|306.35|308.34|305.94|0
1651828690000|2022-05-06 09:18:10|308.61|306.21|309.16|306.76|309.16|306.76|308.61|306.21|0
1651828700000|2022-05-06 09:18:20|309.37|306.97|309.44|307.04|309.44|307.04|309.16|306.76|0
1651828710000|2022-05-06 09:18:30|309.58|307.18|309.71|307.31|309.71|307.31|309.58|307.18|0
1651828720000|2022-05-06 09:18:40|309.65|307.25|309.44|307.04|309.65|307.25|309.44|307.04|0
1651828730000|2022-05-06 09:18:50|309.37|306.97|309.23|306.83|309.37|306.97|309.16|306.76|0
1651828740000|2022-05-06 09:19:00|309.16|306.76|308.96|306.56|309.23|306.83|308.96|306.56|0
1651828750000|2022-05-06 09:19:10|309.02|306.62|308.75|306.35|309.02|306.62|308.75|306.35|0
1651828760000|2022-05-06 09:19:20|308.89|306.49|308.61|306.21|308.89|306.49|308.61|306.21|0
1651828770000|2022-05-06 09:19:30|308.68|306.28|309.02|306.62|309.09|306.69|308.68|306.28|0
1651828780000|2022-05-06 09:19:40|309.16|306.76|309.37|306.97|309.37|306.97|309.16|306.76|0
1651828790000|2022-05-06 09:19:50|309.3|306.9|308.61|306.21|309.3|306.9|308.61|306.21|0
1651828800000|2022-05-06 09:20:00|308.75|306.35|308.33|305.93|308.75|306.35|308.33|305.93|0
1651828810000|2022-05-06 09:20:10|308.27|305.87|308.2|305.8|308.33|305.93|308.2|305.8|0
1651828820000|2022-05-06 09:20:20|308.13|305.73|307.99|305.59|308.2|305.8|307.99|305.59|0
1651828830000|2022-05-06 09:20:30|307.92|305.52|307.51|305.11|307.92|305.52|307.51|305.11|0
1651828840000|2022-05-06 09:20:40|307.37|304.97|307.1|304.7|307.37|304.97|306.82|304.42|0
1651828850000|2022-05-06 09:20:50|307.3|304.9|307.37|304.97|307.37|304.97|307.3|304.9|0
1651828860000|2022-05-06 09:21:00|307.58|305.18|307.85|305.45|307.85|305.45|307.58|305.18|0
1651828870000|2022-05-06 09:21:10|307.92|305.52|307.99|305.59|307.99|305.59|307.92|305.52|0
1651828880000|2022-05-06 09:21:20|307.92|305.52|307.85|305.45|307.92|305.52|307.64|305.24|0
1651828890000|2022-05-06 09:21:30|307.64|305.24|308.2|305.8|308.2|305.8|307.64|305.24|0
1651828900000|2022-05-06 09:21:40|308.06|305.66|308.33|305.93|308.47|306.07|308.06|305.66|0
1651828910000|2022-05-06 09:21:50|309.02|306.62|309.3|306.9|309.3|306.9|309.02|306.62|0
1651828920000|2022-05-06 09:22:00|309.44|307.04|309.44|307.04|309.57|307.17|309.44|307.04|0
1651828930000|2022-05-06 09:22:10|309.57|307.17|309.44|307.04|309.57|307.17|309.3|306.9|0
1651828940000|2022-05-06 09:22:20|309.57|307.17|309.57|307.17|309.57|307.17|309.57|307.17|0
1651828950000|2022-05-06 09:22:30|309.65|307.25|309.85|307.45|309.85|307.45|309.57|307.17|0
1651828960000|2022-05-06 09:22:40|309.71|307.31|309.71|307.31|309.71|307.31|309.71|307.31|0
1651828970000|2022-05-06 09:22:50|309.99|307.59|310.13|307.73|310.13|307.73|309.85|307.45|0
1651828980000|2022-05-06 09:23:00|310.26|307.86|310.54|308.14|310.54|308.14|310.26|307.86|0
1651828990000|2022-05-06 09:23:10|310.4|308|310.4|308|310.54|308.14|310.4|308|0
1651829000000|2022-05-06 09:23:20|310.54|308.14|310.96|308.56|310.96|308.56|310.54|308.14|0
1651829010000|2022-05-06 09:23:30|311.09|308.69|311.23|308.83|311.23|308.83|310.96|308.56|0
1651829020000|2022-05-06 09:23:40|311.3|308.9|311.23|308.83|311.3|308.9|311.23|308.83|0
1651829030000|2022-05-06 09:23:50|311.51|309.11|311.51|309.11|311.65|309.25|311.51|309.11|0
1651829040000|2022-05-06 09:24:00|311.37|308.97|311.09|308.69|311.37|308.97|311.09|308.69|0
1651829050000|2022-05-06 09:24:10|311.03|308.63|310.75|308.35|311.03|308.63|310.75|308.35|0
1651829060000|2022-05-06 09:24:20|310.4|308|310.47|308.07|310.47|308.07|310.4|308|0
1651829070000|2022-05-06 09:24:30|310.4|308|310.26|307.86|310.4|308|310.26|307.86|0
1651829080000|2022-05-06 09:24:40|310.4|308|310.54|308.14|310.54|308.14|310.4|308|0
1651829090000|2022-05-06 09:24:50|310.82|308.42|310.89|308.49|310.95|308.55|310.82|308.42|0
1651829100000|2022-05-06 09:25:00|310.82|308.42|310.54|308.14|310.82|308.42|310.26|307.86|0
1651829110000|2022-05-06 09:25:10|310.95|308.55|310.54|308.14|310.95|308.55|310.54|308.14|0
1651829120000|2022-05-06 09:25:20|310.61|308.21|310.54|308.14|310.68|308.28|310.54|308.14|0
1651829130000|2022-05-06 09:25:30|310.47|308.07|310.4|308|310.54|308.14|310.4|308|0
1651829140000|2022-05-06 09:25:40|310.12|307.72|309.99|307.59|310.12|307.72|309.99|307.59|0
1651829150000|2022-05-06 09:25:50|310.12|307.72|310.06|307.66|310.12|307.72|310.06|307.66|0
1651829160000|2022-05-06 09:26:00|309.99|307.59|309.92|307.52|309.99|307.59|309.92|307.52|0
1651829170000|2022-05-06 09:26:10|309.99|307.59|310.12|307.72|310.12|307.72|309.99|307.59|0
1651829180000|2022-05-06 09:26:20|309.99|307.59|310.33|307.93|310.33|307.93|309.99|307.59|0
1651829190000|2022-05-06 09:26:30|310.26|307.86|310.26|307.86|310.4|308|310.26|307.86|0
1651829200000|2022-05-06 09:26:40|310.4|308|310.54|308.14|310.54|308.14|310.4|308|0
1651829210000|2022-05-06 09:26:50|311.09|308.69|311.44|309.04|311.44|309.04|311.09|308.69|0
1651829220000|2022-05-06 09:27:00|311.23|308.83|311.44|309.04|311.44|309.04|311.23|308.83|0
1651829230000|2022-05-06 09:27:10|311.16|308.76|310.68|308.28|311.23|308.83|310.68|308.28|0
1651829240000|2022-05-06 09:27:20|310.54|308.14|310.54|308.14|310.54|308.14|310.54|308.14|0
1651829250000|2022-05-06 09:27:30|310.26|307.86|310.26|307.86|310.4|308|310.26|307.86|0
1651829260000|2022-05-06 09:27:40|310.19|307.79|310.33|307.93|310.33|307.93|310.19|307.79|0
1651829270000|2022-05-06 09:27:50|310.54|308.14|310.4|308|310.81|308.41|310.4|308|0
1651829280000|2022-05-06 09:28:00|310.26|307.86|310.68|308.28|310.68|308.28|310.26|307.86|0
1651829290000|2022-05-06 09:28:10|310.89|308.49|311.3|308.9|311.3|308.9|310.81|308.41|0
1651829300000|2022-05-06 09:28:20|311.58|309.18|311.37|308.97|311.58|309.18|311.3|308.9|0
1651829310000|2022-05-06 09:28:30|311.44|309.04|311.51|309.11|311.51|309.11|311.44|309.04|0
1651829320000|2022-05-06 09:28:40|311.44|309.04|311.3|308.9|311.51|309.11|311.3|308.9|0
1651829330000|2022-05-06 09:28:50|311.02|308.62|310.4|308|311.02|308.62|310.4|308|0
1651829340000|2022-05-06 09:29:00|310.12|307.72|310.19|307.79|310.19|307.79|310.12|307.72|0
1651829350000|2022-05-06 09:29:10|310.26|307.86|310.26|307.86|310.26|307.86|310.19|307.79|0
1651829360000|2022-05-06 09:29:20|310.4|308|310.19|307.79|310.4|308|310.19|307.79|0
1651829370000|2022-05-06 09:29:30|310.26|307.86|310.4|308|310.4|308|310.26|307.86|0
1651829380000|2022-05-06 09:29:40|310.54|308.14|310.4|308|310.54|308.14|310.33|307.93|0
1651829390000|2022-05-06 09:29:50|310.67|308.27|310.95|308.55|310.95|308.55|310.67|308.27|0
1651829400000|2022-05-06 09:30:00|311.02|308.62|310.95|308.55|311.23|308.83|310.95|308.55|0
1651829410000|2022-05-06 09:30:10|310.67|308.27|310.4|308|310.67|308.27|310.26|307.86|0
1651829420000|2022-05-06 09:30:20|310.33|307.93|310.4|308|310.4|308|310.33|307.93|0
1651829430000|2022-05-06 09:30:30|310.61|308.21|310.26|307.86|310.61|308.21|310.26|307.86|0
1651829440000|2022-05-06 09:30:40|310.19|307.79|310.12|307.72|310.19|307.79|310.12|307.72|0
1651829450000|2022-05-06 09:30:50|310.05|307.65|309.84|307.44|310.05|307.65|309.84|307.44|0
1651829460000|2022-05-06 09:31:00|309.71|307.31|309.71|307.31|309.84|307.44|309.71|307.31|0
1651829470000|2022-05-06 09:31:10|309.43|307.03|309.29|306.89|309.43|307.03|309.29|306.89|0
1651829480000|2022-05-06 09:31:20|309.36|306.96|309.29|306.89|309.36|306.96|309.29|306.89|0
1651829490000|2022-05-06 09:31:30|308.88|306.48|308.74|306.34|309.15|306.75|308.6|306.2|0
1651829500000|2022-05-06 09:31:40|309.02|306.62|309.02|306.62|309.02|306.62|308.88|306.48|0
1651829510000|2022-05-06 09:31:50|308.88|306.48|309.02|306.62|309.02|306.62|308.88|306.48|0
1651829520000|2022-05-06 09:32:00|309.15|306.75|308.88|306.48|309.15|306.75|308.88|306.48|0
1651829530000|2022-05-06 09:32:10|308.46|306.06|308.46|306.06|308.46|306.06|308.19|305.79|0
1651829540000|2022-05-06 09:32:20|308.19|305.79|307.91|305.51|308.33|305.93|307.91|305.51|0
1651829550000|2022-05-06 09:32:30|307.98|305.58|308.05|305.65|308.05|305.65|307.91|305.51|0
1651829560000|2022-05-06 09:32:40|307.91|305.51|307.71|305.31|307.91|305.51|307.64|305.24|0
1651829570000|2022-05-06 09:32:50|307.64|305.24|307.71|305.31|307.78|305.38|307.64|305.24|0
1651829580000|2022-05-06 09:33:00|307.64|305.24|307.78|305.38|307.78|305.38|307.57|305.17|0
1651829590000|2022-05-06 09:33:10|307.91|305.51|307.5|305.1|307.91|305.51|307.5|305.1|0
1651829600000|2022-05-06 09:33:20|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1651829610000|2022-05-06 09:33:30|307.77|305.37|307.3|304.9|307.91|305.51|307.3|304.9|0
1651829620000|2022-05-06 09:33:40|307.22|304.82|307.09|304.69|307.22|304.82|306.95|304.55|0
1651829630000|2022-05-06 09:33:50|307.16|304.76|306.95|304.55|307.16|304.76|306.95|304.55|0
1651829640000|2022-05-06 09:34:00|307.09|304.69|307.16|304.76|307.22|304.82|307.09|304.69|0
1651829650000|2022-05-06 09:34:10|307.09|304.69|307.3|304.9|307.3|304.9|307.09|304.69|0
1651829660000|2022-05-06 09:34:20|307.22|304.82|307.02|304.62|307.22|304.82|306.95|304.55|0
1651829670000|2022-05-06 09:34:30|306.95|304.55|307.16|304.76|307.16|304.76|306.95|304.55|0
1651829680000|2022-05-06 09:34:40|307.36|304.96|307.09|304.69|307.36|304.96|307.09|304.69|0
1651829690000|2022-05-06 09:34:50|307.16|304.76|307.22|304.82|307.36|304.96|307.16|304.76|0
1651829700000|2022-05-06 09:35:00|307.16|304.76|307.16|304.76|307.16|304.76|307.16|304.76|0
1651829710000|2022-05-06 09:35:10|307.09|304.69|307.85|305.45|307.85|305.45|307.09|304.69|0
1651829720000|2022-05-06 09:35:20|307.77|305.37|307.71|305.31|307.77|305.37|307.71|305.31|0
1651829730000|2022-05-06 09:35:30|307.5|305.1|307.5|305.1|307.5|305.1|307.5|305.1|0
1651829740000|2022-05-06 09:35:40|307.57|305.17|307.71|305.31|307.71|305.31|307.57|305.17|0
1651829750000|2022-05-06 09:35:50|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1651829760000|2022-05-06 09:36:00|307.71|305.31|307.91|305.51|307.91|305.51|307.71|305.31|0
1651829770000|2022-05-06 09:36:10|307.77|305.37|307.77|305.37|307.77|305.37|307.77|305.37|0
1651829780000|2022-05-06 09:36:20|307.84|305.44|307.64|305.24|307.84|305.44|307.22|304.82|0
1651829790000|2022-05-06 09:36:30|307.84|305.44|308.05|305.65|308.05|305.65|307.84|305.44|0
1651829800000|2022-05-06 09:36:40|308.19|305.79|308.46|306.06|308.46|306.06|308.05|305.65|0
1651829810000|2022-05-06 09:36:50|308.4|306|308.6|306.2|308.6|306.2|308.4|306|0
1651829820000|2022-05-06 09:37:00|308.46|306.06|308.19|305.79|308.46|306.06|308.19|305.79|0
1651829830000|2022-05-06 09:37:10|308.26|305.86|308.53|306.13|308.53|306.13|308.26|305.86|0
1651829840000|2022-05-06 09:37:20|308.6|306.2|308.6|306.2|308.6|306.2|308.6|306.2|0
1651829850000|2022-05-06 09:37:30|308.19|305.79|307.91|305.51|308.19|305.79|307.91|305.51|0
1651829860000|2022-05-06 09:37:40|307.63|305.23|307.5|305.1|307.63|305.23|307.5|305.1|0
1651829870000|2022-05-06 09:37:50|307.63|305.23|307.77|305.37|307.77|305.37|307.57|305.17|0
1651829880000|2022-05-06 09:38:00|307.91|305.51|307.98|305.58|308.05|305.65|307.91|305.51|0
1651829890000|2022-05-06 09:38:10|307.84|305.44|307.22|304.82|307.84|305.44|307.22|304.82|0
1651829900000|2022-05-06 09:38:20|306.95|304.55|306.81|304.41|307.02|304.62|306.81|304.41|0
1651829910000|2022-05-06 09:38:30|306.88|304.48|306.95|304.55|306.95|304.55|306.74|304.34|0
1651829920000|2022-05-06 09:38:40|306.67|304.27|306.61|304.21|306.67|304.27|306.61|304.21|0
1651829930000|2022-05-06 09:38:50|306.67|304.27|306.4|304|306.67|304.27|306.4|304|0
1651829940000|2022-05-06 09:39:00|306.47|304.07|306.47|304.07|306.54|304.14|306.47|304.07|0
1651829950000|2022-05-06 09:39:10|306.4|304|306.61|304.21|306.61|304.21|306.4|304|0
1651829960000|2022-05-06 09:39:20|306.81|304.41|305.99|303.59|306.81|304.41|305.99|303.59|0
1651829970000|2022-05-06 09:39:30|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1651829980000|2022-05-06 09:39:40|305.71|303.31|306.06|303.66|306.06|303.66|305.71|303.31|0
1651829990000|2022-05-06 09:39:50|305.92|303.52|305.85|303.45|305.99|303.59|305.85|303.45|0
1651830000000|2022-05-06 09:40:00|305.58|303.18|305.3|302.9|305.71|303.31|305.3|302.9|0
1651830010000|2022-05-06 09:40:10|305.44|303.04|305.71|303.31|305.71|303.31|305.44|303.04|0
1651830020000|2022-05-06 09:40:20|305.85|303.45|305.92|303.52|305.99|303.59|305.85|303.45|0
1651830030000|2022-05-06 09:40:30|306.12|303.72|306.26|303.86|306.33|303.93|306.12|303.72|0
1651830040000|2022-05-06 09:40:40|306.19|303.79|305.99|303.59|306.19|303.79|305.92|303.52|0
1651830050000|2022-05-06 09:40:50|306.06|303.66|305.71|303.31|306.12|303.72|305.71|303.31|0
1651830060000|2022-05-06 09:41:00|305.99|303.59|306.12|303.72|306.12|303.72|305.99|303.59|0
1651830070000|2022-05-06 09:41:10|306.19|303.79|306.67|304.27|306.67|304.27|306.19|303.79|0
1651830080000|2022-05-06 09:41:20|306.61|304.21|306.47|304.07|306.74|304.34|306.47|304.07|0
1651830090000|2022-05-06 09:41:30|306.4|304|306.26|303.86|306.4|304|306.26|303.86|0
1651830100000|2022-05-06 09:41:40|306.19|303.79|305.71|303.31|306.19|303.79|305.71|303.31|0
1651830110000|2022-05-06 09:41:50|305.85|303.45|305.44|303.04|305.85|303.45|305.44|303.04|0
1651830120000|2022-05-06 09:42:00|305.51|303.11|305.57|303.17|305.65|303.25|305.51|303.11|0
1651830130000|2022-05-06 09:42:10|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1651830140000|2022-05-06 09:42:20|305.71|303.31|305.71|303.31|305.71|303.31|305.71|303.31|0
1651830150000|2022-05-06 09:42:30|305.65|303.25|305.37|302.97|305.65|303.25|305.37|302.97|0
1651830160000|2022-05-06 09:42:40|305.44|303.04|305.44|303.04|305.57|303.17|305.44|303.04|0
1651830170000|2022-05-06 09:42:50|305.51|303.11|305.57|303.17|305.57|303.17|305.44|303.04|0
1651830180000|2022-05-06 09:43:00|305.71|303.31|306.06|303.66|306.06|303.66|305.71|303.31|0
1651830190000|2022-05-06 09:43:10|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1651830200000|2022-05-06 09:43:20|306.19|303.79|306.19|303.79|306.19|303.79|306.12|303.72|0
1651830210000|2022-05-06 09:43:30|306.26|303.86|306.4|304|306.4|304|306.26|303.86|0
1651830220000|2022-05-06 09:43:40|306.26|303.86|306.06|303.66|306.26|303.86|305.98|303.58|0
1651830230000|2022-05-06 09:43:50|306.12|303.72|306.06|303.66|306.12|303.72|306.06|303.66|0
1651830240000|2022-05-06 09:44:00|305.98|303.58|305.98|303.58|305.98|303.58|305.85|303.45|0
1651830250000|2022-05-06 09:44:10|305.92|303.52|305.85|303.45|305.92|303.52|305.85|303.45|0
1651830260000|2022-05-06 09:44:20|305.92|303.52|305.98|303.58|305.98|303.58|305.92|303.52|0
1651830270000|2022-05-06 09:44:30|306.12|303.72|305.98|303.58|306.12|303.72|305.92|303.52|0
1651830280000|2022-05-06 09:44:40|305.85|303.45|305.71|303.31|305.85|303.45|305.71|303.31|0
1651830290000|2022-05-06 09:44:50|305.44|303.04|305.37|302.97|305.44|303.04|305.37|302.97|0
1651830300000|2022-05-06 09:45:00|305.3|302.9|305.44|303.04|305.44|303.04|305.3|302.9|0
1651830310000|2022-05-06 09:45:10|305.37|302.97|305.3|302.9|305.44|303.04|305.3|302.9|0
1651830320000|2022-05-06 09:45:20|305.23|302.83|304.75|302.35|305.23|302.83|304.75|302.35|0
1651830330000|2022-05-06 09:45:30|305.3|302.9|305.1|302.7|305.3|302.9|305.1|302.7|0
1651830340000|2022-05-06 09:45:40|304.96|302.56|304.55|302.15|304.96|302.56|304.55|302.15|0
1651830350000|2022-05-06 09:45:50|304.75|302.35|304.41|302.01|304.75|302.35|304.41|302.01|0
1651830360000|2022-05-06 09:46:00|304.28|301.88|304.28|301.88|304.28|301.88|304.07|301.67|0
1651830370000|2022-05-06 09:46:10|304.34|301.94|304.34|301.94|304.48|302.08|304.34|301.94|0
1651830380000|2022-05-06 09:46:20|304.28|301.88|304.07|301.67|304.34|301.94|304.07|301.67|0
1651830390000|2022-05-06 09:46:30|304.28|301.88|304|301.6|304.28|301.88|303.87|301.47|0
1651830400000|2022-05-06 09:46:40|303.87|301.47|304.14|301.74|304.14|301.74|303.8|301.4|0
1651830410000|2022-05-06 09:46:50|303.93|301.53|303.79|301.39|303.93|301.53|303.79|301.39|0
1651830420000|2022-05-06 09:47:00|303.66|301.26|303.52|301.12|303.66|301.26|303.52|301.12|0
1651830430000|2022-05-06 09:47:10|303.66|301.26|303.66|301.26|303.66|301.26|303.59|301.19|0
1651830440000|2022-05-06 09:47:20|303.39|300.99|303.39|300.99|303.46|301.06|303.39|300.99|0
1651830450000|2022-05-06 09:47:30|303.46|301.06|303.66|301.26|303.66|301.26|303.46|301.06|0
1651830460000|2022-05-06 09:47:40|303.59|301.19|303.93|301.53|303.93|301.53|303.59|301.19|0
1651830470000|2022-05-06 09:47:50|304|301.6|303.87|301.47|304.07|301.67|303.87|301.47|0
1651830480000|2022-05-06 09:48:00|303.79|301.39|303.66|301.26|303.79|301.39|303.66|301.26|0
1651830490000|2022-05-06 09:48:10|303.59|301.19|302.98|300.58|303.59|301.19|302.98|300.58|0
1651830500000|2022-05-06 09:48:20|303.25|300.85|303.52|301.12|303.52|301.12|303.11|300.71|0
1651830510000|2022-05-06 09:48:30|303.66|301.26|303.52|301.12|303.86|301.46|303.52|301.12|0
1651830520000|2022-05-06 09:48:40|303.66|301.26|303.66|301.26|303.66|301.26|303.66|301.26|0
1651830530000|2022-05-06 09:48:50|303.86|301.46|304.2|301.8|304.2|301.8|303.86|301.46|0
1651830540000|2022-05-06 09:49:00|304.14|301.74|304.07|301.67|304.14|301.74|303.93|301.53|0
1651830550000|2022-05-06 09:49:10|304.34|301.94|304.75|302.35|304.75|302.35|304.34|301.94|0
1651830560000|2022-05-06 09:49:20|304.82|302.42|305.02|302.62|305.02|302.62|304.75|302.35|0
1651830570000|2022-05-06 09:49:30|305.09|302.69|305.3|302.9|305.3|302.9|305.09|302.69|0
1651830580000|2022-05-06 09:49:40|305.43|303.03|305.23|302.83|305.43|303.03|305.23|302.83|0
1651830590000|2022-05-06 09:49:50|305.16|302.76|304.75|302.35|305.16|302.76|304.75|302.35|0
1651830600000|2022-05-06 09:50:00|304.82|302.42|304.34|301.94|304.82|302.42|304.34|301.94|0
1651830610000|2022-05-06 09:50:10|304.61|302.21|304.55|302.15|304.61|302.21|304.55|302.15|0
1651830620000|2022-05-06 09:50:20|304.61|302.21|305.23|302.83|305.23|302.83|304.61|302.21|0
1651830630000|2022-05-06 09:50:30|305.02|302.62|305.09|302.69|305.09|302.69|304.82|302.42|0
1651830640000|2022-05-06 09:50:40|305.02|302.62|304.47|302.07|305.02|302.62|304.47|302.07|0
1651830650000|2022-05-06 09:50:50|304.27|301.87|303.93|301.53|304.27|301.87|303.93|301.53|0
1651830660000|2022-05-06 09:51:00|303.79|301.39|304|301.6|304.07|301.67|303.79|301.39|0
1651830670000|2022-05-06 09:51:10|304.07|301.67|303.79|301.39|304.07|301.67|303.73|301.33|0
1651830680000|2022-05-06 09:51:20|303.66|301.26|303.93|301.53|303.93|301.53|303.66|301.26|0
1651830690000|2022-05-06 09:51:30|303.86|301.46|304.34|301.94|304.34|301.94|303.86|301.46|0
1651830700000|2022-05-06 09:51:40|304.47|302.07|304.68|302.28|304.68|302.28|304.47|302.07|0
1651830710000|2022-05-06 09:51:50|304.75|302.35|304.82|302.42|304.96|302.56|304.75|302.35|0
1651830720000|2022-05-06 09:52:00|304.68|302.28|304.47|302.07|304.68|302.28|304.34|301.94|0
1651830730000|2022-05-06 09:52:10|304.55|302.15|304.68|302.28|304.68|302.28|304.55|302.15|0
1651830740000|2022-05-06 09:52:20|304.88|302.48|304.88|302.48|304.88|302.48|304.75|302.35|0
1651830750000|2022-05-06 09:52:30|304.75|302.35|304.68|302.28|304.82|302.42|304.68|302.28|0
1651830760000|2022-05-06 09:52:40|304.47|302.07|304|301.6|304.47|302.07|304|301.6|0
1651830770000|2022-05-06 09:52:50|304.06|301.66|304.06|301.66|304.06|301.66|303.93|301.53|0
1651830780000|2022-05-06 09:53:00|303.93|301.53|304.06|301.66|304.06|301.66|303.86|301.46|0
1651830790000|2022-05-06 09:53:10|304.2|301.8|303.73|301.33|304.2|301.8|303.73|301.33|0
1651830800000|2022-05-06 09:53:20|303.65|301.25|303.79|301.39|303.86|301.46|303.65|301.25|0
1651830810000|2022-05-06 09:53:30|303.86|301.46|303.93|301.53|303.93|301.53|303.86|301.46|0
1651830820000|2022-05-06 09:53:40|304|301.6|304.13|301.73|304.34|301.94|304|301.6|0
1651830830000|2022-05-06 09:53:50|304.2|301.8|304.13|301.73|304.2|301.8|304.13|301.73|0
1651830840000|2022-05-06 09:54:00|303.73|301.33|303.25|300.85|304.13|301.73|303.25|300.85|0
1651830850000|2022-05-06 09:54:10|303.38|300.98|303.38|300.98|303.38|300.98|303.25|300.85|0
1651830860000|2022-05-06 09:54:20|303.32|300.92|303.25|300.85|303.38|300.98|303.25|300.85|0
1651830870000|2022-05-06 09:54:30|303.11|300.71|303.04|300.64|303.11|300.71|302.97|300.57|0
1651830880000|2022-05-06 09:54:40|303.11|300.71|302.77|300.37|303.11|300.71|302.77|300.37|0
1651830890000|2022-05-06 09:54:50|302.7|300.3|302.84|300.44|302.84|300.44|302.7|300.3|0
1651830900000|2022-05-06 09:55:00|303.11|300.71|303.24|300.84|303.24|300.84|303.11|300.71|0
1651830910000|2022-05-06 09:55:10|303.38|300.98|303.38|300.98|303.38|300.98|303.11|300.71|0
1651830920000|2022-05-06 09:55:20|303.32|300.92|303.52|301.12|303.52|301.12|303.32|300.92|0
1651830930000|2022-05-06 09:55:30|303.24|300.84|303.38|300.98|303.38|300.98|303.24|300.84|0
1651830940000|2022-05-06 09:55:40|303.52|301.12|303.79|301.39|304|301.6|303.52|301.12|0
1651830950000|2022-05-06 09:55:50|303.86|301.46|304.13|301.73|304.13|301.73|303.72|301.32|0
1651830960000|2022-05-06 09:56:00|303.72|301.32|303.38|300.98|303.72|301.32|303.32|300.92|0
1651830970000|2022-05-06 09:56:10|303.24|300.84|302.91|300.51|303.24|300.84|302.84|300.44|0
1651830980000|2022-05-06 09:56:20|302.84|300.44|303.24|300.84|303.24|300.84|302.84|300.44|0
1651830990000|2022-05-06 09:56:30|303.11|300.71|303.38|300.98|303.45|301.05|303.11|300.71|0
1651831000000|2022-05-06 09:56:40|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1651831010000|2022-05-06 09:56:50|303.65|301.25|303.79|301.39|303.79|301.39|303.65|301.25|0
1651831020000|2022-05-06 09:57:00|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1651831030000|2022-05-06 09:57:10|303.52|301.12|303.11|300.71|303.52|301.12|303.04|300.64|0
1651831040000|2022-05-06 09:57:20|303.18|300.78|303.11|300.71|303.24|300.84|303.11|300.71|0
1651831050000|2022-05-06 09:57:30|303.31|300.91|303.45|301.05|303.45|301.05|303.31|300.91|0
1651831060000|2022-05-06 09:57:40|303.52|301.12|303.79|301.39|303.79|301.39|303.52|301.12|0
1651831070000|2022-05-06 09:57:50|303.45|301.05|303.59|301.19|303.59|301.19|303.38|300.98|0
1651831080000|2022-05-06 09:58:00|303.52|301.12|302.63|300.23|303.52|301.12|302.56|300.16|0
1651831090000|2022-05-06 09:58:10|302.56|300.16|302.5|300.1|302.7|300.3|302.5|300.1|0
1651831100000|2022-05-06 09:58:20|302.97|300.57|302.83|300.43|302.97|300.57|302.83|300.43|0
1651831110000|2022-05-06 09:58:30|302.29|299.89|302.43|300.03|302.43|300.03|302.29|299.89|0
1651831120000|2022-05-06 09:58:40|302.29|299.89|302.23|299.83|302.36|299.96|302.02|299.62|0
1651831130000|2022-05-06 09:58:50|302.15|299.75|302.09|299.69|302.15|299.75|302.02|299.62|0
1651831140000|2022-05-06 09:59:00|302.15|299.75|302.43|300.03|302.43|300.03|302.15|299.75|0
1651831150000|2022-05-06 09:59:10|302.56|300.16|302.02|299.62|302.56|300.16|302.02|299.62|0
1651831160000|2022-05-06 09:59:20|302.36|299.96|302.36|299.96|302.5|300.1|302.36|299.96|0
1651831170000|2022-05-06 09:59:30|301.88|299.48|302.29|299.89|302.29|299.89|301.88|299.48|0
1651831180000|2022-05-06 09:59:40|302.09|299.69|302.43|300.03|302.43|300.03|302.09|299.69|0
1651831190000|2022-05-06 09:59:50|302.56|300.16|302.5|300.1|302.56|300.16|302.43|300.03|0
1651831200000|2022-05-06 10:00:00|302.56|300.16|302.9|300.5|303.11|300.71|302.56|300.16|0
1651831210000|2022-05-06 10:00:10|302.83|300.43|302.77|300.37|302.83|300.43|302.63|300.23|0
1651831220000|2022-05-06 10:00:20|302.9|300.5|303.18|300.78|303.18|300.78|302.9|300.5|0
1651831230000|2022-05-06 10:00:30|303.11|300.71|303.65|301.25|303.79|301.39|303.11|300.71|0
1651831240000|2022-05-06 10:00:40|303.51|301.11|303.38|300.98|303.51|301.11|303.18|300.78|0
1651831250000|2022-05-06 10:00:50|303.31|300.91|302.9|300.5|303.31|300.91|302.83|300.43|0
1651831260000|2022-05-06 10:01:00|302.97|300.57|302.56|300.16|303.1|300.7|302.56|300.16|0
1651831270000|2022-05-06 10:01:10|302.42|300.02|302.7|300.3|302.7|300.3|302.42|300.02|0
1651831280000|2022-05-06 10:01:20|302.83|300.43|303.18|300.78|303.18|300.78|302.7|300.3|0
1651831290000|2022-05-06 10:01:30|303.24|300.84|304.2|301.8|304.2|301.8|303.24|300.84|0
1651831300000|2022-05-06 10:01:40|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1651831310000|2022-05-06 10:01:50|304.4|302|304.47|302.07|304.47|302.07|304.33|301.93|0
1651831320000|2022-05-06 10:02:00|304.54|302.14|304.33|301.93|304.54|302.14|304.33|301.93|0
1651831330000|2022-05-06 10:02:10|303.99|301.59|304.54|302.14|304.54|302.14|303.99|301.59|0
1651831340000|2022-05-06 10:02:20|304.6|302.2|304.74|302.34|304.74|302.34|304.6|302.2|0
1651831350000|2022-05-06 10:02:30|304.6|302.2|304.47|302.07|304.6|302.2|304.47|302.07|0
1651831360000|2022-05-06 10:02:40|304.54|302.14|304.6|302.2|304.6|302.2|304.47|302.07|0
1651831370000|2022-05-06 10:02:50|304.47|302.07|303.92|301.52|304.47|302.07|303.79|301.39|0
1651831380000|2022-05-06 10:03:00|304.06|301.66|303.99|301.59|304.06|301.66|303.99|301.59|0
1651831390000|2022-05-06 10:03:10|303.92|301.52|303.38|300.98|303.92|301.52|303.38|300.98|0
1651831400000|2022-05-06 10:03:20|303.65|301.25|303.58|301.18|303.65|301.25|303.58|301.18|0
1651831410000|2022-05-06 10:03:30|303.65|301.25|303.31|300.91|303.65|301.25|303.31|300.91|0
1651831420000|2022-05-06 10:03:40|303.58|301.18|303.38|300.98|303.58|301.18|303.38|300.98|0
1651831430000|2022-05-06 10:03:50|303.51|301.11|303.45|301.05|303.58|301.18|303.45|301.05|0
1651831440000|2022-05-06 10:04:00|303.31|300.91|302.9|300.5|303.45|301.05|302.9|300.5|0
1651831450000|2022-05-06 10:04:10|303.1|300.7|303.31|300.91|303.31|300.91|303.1|300.7|0
1651831460000|2022-05-06 10:04:20|303.38|300.98|303.38|300.98|303.38|300.98|303.38|300.98|0
1651831470000|2022-05-06 10:04:30|303.51|301.11|303.51|301.11|303.58|301.18|303.51|301.11|0
1651831480000|2022-05-06 10:04:40|303.58|301.18|303.65|301.25|303.72|301.32|303.58|301.18|0
1651831490000|2022-05-06 10:04:50|303.85|301.45|304.06|301.66|304.06|301.66|303.85|301.45|0
1651831500000|2022-05-06 10:05:00|304.19|301.79|303.85|301.45|304.19|301.79|303.85|301.45|0
1651831510000|2022-05-06 10:05:10|303.65|301.25|303.85|301.45|303.85|301.45|303.65|301.25|0
1651831520000|2022-05-06 10:05:20|303.92|301.52|303.78|301.38|303.92|301.52|303.65|301.25|0
1651831530000|2022-05-06 10:05:30|303.92|301.52|303.72|301.32|303.92|301.52|303.72|301.32|0
1651831540000|2022-05-06 10:05:40|303.65|301.25|303.04|300.64|303.65|301.25|303.04|300.64|0
1651831550000|2022-05-06 10:05:50|303.24|300.84|302.9|300.5|303.24|300.84|302.9|300.5|0
1651831560000|2022-05-06 10:06:00|302.83|300.43|302.97|300.57|303.1|300.7|302.83|300.43|0
1651831570000|2022-05-06 10:06:10|303.1|300.7|303.1|300.7|303.17|300.77|303.1|300.7|0
1651831580000|2022-05-06 10:06:20|303.24|300.84|302.97|300.57|303.24|300.84|302.97|300.57|0
1651831590000|2022-05-06 10:06:30|302.9|300.5|302.9|300.5|303.1|300.7|302.9|300.5|0
1651831600000|2022-05-06 10:06:40|302.49|300.09|302.01|299.61|302.49|300.09|302.01|299.61|0
1651831610000|2022-05-06 10:06:50|302.22|299.82|302.42|300.02|302.42|300.02|302.22|299.82|0
1651831620000|2022-05-06 10:07:00|302.56|300.16|302.15|299.75|302.56|300.16|302.15|299.75|0
1651831630000|2022-05-06 10:07:10|302.22|299.82|302.69|300.29|302.69|300.29|302.15|299.75|0
1651831640000|2022-05-06 10:07:20|302.83|300.43|302.83|300.43|302.83|300.43|302.76|300.36|0
1651831650000|2022-05-06 10:07:30|302.9|300.5|303.1|300.7|303.1|300.7|302.9|300.5|0
1651831660000|2022-05-06 10:07:40|302.96|300.56|303.1|300.7|303.37|300.97|302.96|300.56|0
1651831670000|2022-05-06 10:07:50|302.96|300.56|303.92|301.52|303.92|301.52|302.96|300.56|0
1651831680000|2022-05-06 10:08:00|303.65|301.25|303.92|301.52|303.92|301.52|303.65|301.25|0
1651831690000|2022-05-06 10:08:10|303.85|301.45|304.05|301.65|304.05|301.65|303.78|301.38|0
1651831700000|2022-05-06 10:08:20|304.19|301.79|303.92|301.52|304.19|301.79|303.92|301.52|0
1651831710000|2022-05-06 10:08:30|304.26|301.86|304.46|302.06|304.46|302.06|304.26|301.86|0
1651831720000|2022-05-06 10:08:40|304.6|302.2|304.6|302.2|304.6|302.2|304.6|302.2|0
1651831730000|2022-05-06 10:08:50|304.74|302.34|305.01|302.61|305.01|302.61|304.6|302.2|0
1651831740000|2022-05-06 10:09:00|304.81|302.41|305.01|302.61|305.01|302.61|304.74|302.34|0
1651831750000|2022-05-06 10:09:10|305.08|302.68|305.28|302.88|305.28|302.88|305.08|302.68|0
1651831760000|2022-05-06 10:09:20|305.22|302.82|305.28|302.88|305.28|302.88|305.15|302.75|0
1651831770000|2022-05-06 10:09:30|305.22|302.82|305.15|302.75|305.22|302.82|305.15|302.75|0
1651831780000|2022-05-06 10:09:40|305.28|302.88|305.42|303.02|305.42|303.02|305.28|302.88|0
1651831790000|2022-05-06 10:09:50|305.49|303.09|305.35|302.95|305.49|303.09|305.35|302.95|0
1651831800000|2022-05-06 10:10:00|305.28|302.88|305.56|303.16|305.56|303.16|305.28|302.88|0
1651831810000|2022-05-06 10:10:10|305.49|303.09|305.9|303.5|305.9|303.5|305.49|303.09|0
1651831820000|2022-05-06 10:10:20|305.97|303.57|305.97|303.57|306.1|303.7|305.97|303.57|0
1651831830000|2022-05-06 10:10:30|306.1|303.7|305.69|303.29|306.1|303.7|305.69|303.29|0
1651831840000|2022-05-06 10:10:40|305.56|303.16|305.15|302.75|305.63|303.23|305.15|302.75|0
1651831850000|2022-05-06 10:10:50|305.01|302.61|304.94|302.54|305.01|302.61|304.87|302.47|0
1651831860000|2022-05-06 10:11:00|304.87|302.47|304.74|302.34|304.87|302.47|304.53|302.13|0
1651831870000|2022-05-06 10:11:10|304.87|302.47|305.01|302.61|305.01|302.61|304.87|302.47|0
1651831880000|2022-05-06 10:11:20|304.87|302.47|304.6|302.2|304.87|302.47|304.6|302.2|0
1651831890000|2022-05-06 10:11:30|304.74|302.34|304.4|302|304.74|302.34|304.4|302|0
1651831900000|2022-05-06 10:11:40|304.46|302.06|304.33|301.93|304.46|302.06|304.33|301.93|0
1651831910000|2022-05-06 10:11:50|304.19|301.79|304.33|301.93|304.33|301.93|303.99|301.59|0
1651831920000|2022-05-06 10:12:00|304.19|301.79|304.46|302.06|304.46|302.06|304.19|301.79|0
1651831930000|2022-05-06 10:12:10|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1651831940000|2022-05-06 10:12:20|304.4|302|304.6|302.2|304.6|302.2|304.32|301.92|0
1651831950000|2022-05-06 10:12:30|304.53|302.13|304.4|302|304.53|302.13|304.4|302|0
1651831960000|2022-05-06 10:12:40|304.46|302.06|304.05|301.65|304.46|302.06|304.05|301.65|0
1651831970000|2022-05-06 10:12:50|303.85|301.45|303.85|301.45|303.85|301.45|303.64|301.24|0
1651831980000|2022-05-06 10:13:00|303.92|301.52|304.73|302.33|304.73|302.33|303.92|301.52|0
1651831990000|2022-05-06 10:13:10|305.14|302.74|305.55|303.15|305.55|303.15|305.14|302.74|0
1651832000000|2022-05-06 10:13:20|305.63|303.23|306.59|304.19|306.59|304.19|305.63|303.23|0
1651832010000|2022-05-06 10:13:30|306.93|304.53|307.06|304.66|307.06|304.66|306.72|304.32|0
1651832020000|2022-05-06 10:13:40|307|304.6|307.27|304.87|307.27|304.87|307|304.6|0
1651832030000|2022-05-06 10:13:50|307.48|305.08|306.93|304.53|307.48|305.08|306.93|304.53|0
1651832040000|2022-05-06 10:14:00|306.65|304.25|306.45|304.05|306.65|304.25|306.38|303.98|0
1651832050000|2022-05-06 10:14:10|306.17|303.77|306.1|303.7|306.17|303.77|306.1|303.7|0
1651832060000|2022-05-06 10:14:20|306.17|303.77|306.38|303.98|306.38|303.98|306.1|303.7|0
1651832070000|2022-05-06 10:14:30|306.51|304.11|306.51|304.11|306.58|304.18|306.51|304.11|0
1651832080000|2022-05-06 10:14:40|306.65|304.25|306.45|304.05|306.65|304.25|306.38|303.98|0
1651832090000|2022-05-06 10:14:50|306.51|304.11|306.04|303.64|306.58|304.18|306.04|303.64|0
1651832100000|2022-05-06 10:15:00|306.1|303.7|305.96|303.56|306.1|303.7|305.96|303.56|0
1651832110000|2022-05-06 10:15:10|306.1|303.7|306.24|303.84|306.24|303.84|306.1|303.7|0
1651832120000|2022-05-06 10:15:20|306.1|303.7|306.38|303.98|306.38|303.98|306.1|303.7|0
1651832130000|2022-05-06 10:15:30|306.51|304.11|306.24|303.84|306.51|304.11|306.1|303.7|0
1651832140000|2022-05-06 10:15:40|306.1|303.7|305.96|303.56|306.24|303.84|305.96|303.56|0
1651832150000|2022-05-06 10:15:50|305.83|303.43|305.83|303.43|305.83|303.43|305.83|303.43|0
1651832160000|2022-05-06 10:16:00|305.69|303.29|305.96|303.56|305.96|303.56|305.69|303.29|0
1651832170000|2022-05-06 10:16:10|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1651832180000|2022-05-06 10:16:20|305.96|303.56|306.03|303.63|306.1|303.7|305.96|303.56|0
1651832190000|2022-05-06 10:16:30|305.96|303.56|306.03|303.63|306.1|303.7|305.96|303.56|0
1651832200000|2022-05-06 10:16:40|305.96|303.56|305.83|303.43|305.96|303.56|305.83|303.43|0
1651832210000|2022-05-06 10:16:50|305.76|303.36|305.9|303.5|305.9|303.5|305.69|303.29|0
1651832220000|2022-05-06 10:17:00|305.83|303.43|305.96|303.56|305.96|303.56|305.76|303.36|0
1651832230000|2022-05-06 10:17:10|306.1|303.7|306.17|303.77|306.24|303.84|306.1|303.7|0
1651832240000|2022-05-06 10:17:20|306.24|303.84|306.37|303.97|306.58|304.18|306.24|303.84|0
1651832250000|2022-05-06 10:17:30|306.58|304.18|306.45|304.05|306.58|304.18|306.37|303.97|0
1651832260000|2022-05-06 10:17:40|306.37|303.97|306.17|303.77|306.37|303.97|306.17|303.77|0
1651832270000|2022-05-06 10:17:50|306.31|303.91|306.51|304.11|306.51|304.11|306.31|303.91|0
1651832280000|2022-05-06 10:18:00|306.45|304.05|307.06|304.66|307.06|304.66|306.45|304.05|0
1651832290000|2022-05-06 10:18:10|307.13|304.73|307.06|304.66|307.2|304.8|306.99|304.59|0
1651832300000|2022-05-06 10:18:20|307.2|304.8|307.33|304.93|307.33|304.93|307.06|304.66|0
1651832310000|2022-05-06 10:18:30|307.2|304.8|307.41|305.01|307.47|305.07|307.2|304.8|0
1651832320000|2022-05-06 10:18:40|307.2|304.8|307.68|305.28|307.68|305.28|307.2|304.8|0
1651832330000|2022-05-06 10:18:50|307.61|305.21|307.2|304.8|307.75|305.35|307.2|304.8|0
1651832340000|2022-05-06 10:19:00|307.13|304.73|306.92|304.52|307.13|304.73|306.92|304.52|0
1651832350000|2022-05-06 10:19:10|306.78|304.38|306.44|304.04|306.78|304.38|306.44|304.04|0
1651832360000|2022-05-06 10:19:20|306.24|303.84|306.51|304.11|306.51|304.11|306.24|303.84|0
1651832370000|2022-05-06 10:19:30|306.1|303.7|305.96|303.56|306.31|303.91|305.82|303.42|0
1651832380000|2022-05-06 10:19:40|305.9|303.5|305.9|303.5|305.96|303.56|305.9|303.5|0
1651832390000|2022-05-06 10:19:50|305.96|303.56|306.1|303.7|306.1|303.7|305.96|303.56|0
1651832400000|2022-05-06 10:20:00|306.03|303.63|305.9|303.5|306.03|303.63|305.9|303.5|0
1651832410000|2022-05-06 10:20:10|305.69|303.29|305.82|303.42|305.82|303.42|305.69|303.29|0
1651832420000|2022-05-06 10:20:20|305.55|303.15|305.28|302.88|305.55|303.15|305.28|302.88|0
1651832430000|2022-05-06 10:20:30|305|302.6|305.14|302.74|305.14|302.74|304.94|302.54|0
1651832440000|2022-05-06 10:20:40|305.07|302.67|305.07|302.67|305.14|302.74|305.07|302.67|0
1651832450000|2022-05-06 10:20:50|305|302.6|305.14|302.74|305.14|302.74|304.8|302.4|0
1651832460000|2022-05-06 10:21:00|305.28|302.88|305.82|303.42|305.82|303.42|305.28|302.88|0
1651832470000|2022-05-06 10:21:10|306.1|303.7|306.31|303.91|306.31|303.91|306.03|303.63|0
1651832480000|2022-05-06 10:21:20|306.65|304.25|305.89|303.49|306.65|304.25|305.89|303.49|0
1651832490000|2022-05-06 10:21:30|305.76|303.36|305.48|303.08|305.82|303.42|305.48|303.08|0
1651832500000|2022-05-06 10:21:40|305.41|303.01|305.48|303.08|305.48|303.08|305.41|303.01|0
1651832510000|2022-05-06 10:21:50|305.41|303.01|305.55|303.15|305.55|303.15|305.41|303.01|0
1651832520000|2022-05-06 10:22:00|305.69|303.29|305.28|302.88|305.69|303.29|305.28|302.88|0
1651832530000|2022-05-06 10:22:10|305.14|302.74|305.69|303.29|305.69|303.29|305.14|302.74|0
1651832540000|2022-05-06 10:22:20|305.62|303.22|305.69|303.29|305.69|303.29|305.62|303.22|0
1651832550000|2022-05-06 10:22:30|305.76|303.36|305.76|303.36|305.76|303.36|305.69|303.29|0
1651832560000|2022-05-06 10:22:40|305.69|303.29|305.82|303.42|305.82|303.42|305.69|303.29|0
1651832570000|2022-05-06 10:22:50|305.89|303.49|305.89|303.49|305.89|303.49|305.76|303.36|0
1651832580000|2022-05-06 10:23:00|305.82|303.42|305.48|303.08|305.82|303.42|305.48|303.08|0
1651832590000|2022-05-06 10:23:10|305.41|303.01|305.27|302.87|305.41|303.01|305.27|302.87|0
1651832600000|2022-05-06 10:23:20|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1651832610000|2022-05-06 10:23:30|305.41|303.01|305.41|303.01|305.41|303.01|305.35|302.95|0
1651832620000|2022-05-06 10:23:40|305.35|302.95|305.35|302.95|305.41|303.01|305.27|302.87|0
1651832630000|2022-05-06 10:23:50|305.41|303.01|305.14|302.74|305.41|303.01|305.14|302.74|0
1651832640000|2022-05-06 10:24:00|305.21|302.81|304.45|302.05|305.21|302.81|304.45|302.05|0
1651832650000|2022-05-06 10:24:10|304.32|301.92|304.12|301.72|304.32|301.92|303.77|301.37|0
1651832660000|2022-05-06 10:24:20|304.18|301.78|304.25|301.85|304.25|301.85|304.04|301.64|0
1651832670000|2022-05-06 10:24:30|304.32|301.92|304.18|301.78|304.32|301.92|304.18|301.78|0
1651832680000|2022-05-06 10:24:40|304.73|302.33|304.8|302.4|304.93|302.53|304.73|302.33|0
1651832690000|2022-05-06 10:24:50|305|302.6|304.66|302.26|305|302.6|304.66|302.26|0
1651832700000|2022-05-06 10:25:00|304.52|302.12|304.59|302.19|304.59|302.19|304.52|302.12|0
1651832710000|2022-05-06 10:25:10|304.45|302.05|304.32|301.92|304.45|302.05|304.32|301.92|0
1651832720000|2022-05-06 10:25:20|304.04|301.64|304.11|301.71|304.11|301.71|303.77|301.37|0
1651832730000|2022-05-06 10:25:30|304.04|301.64|304.32|301.92|304.32|301.92|304.04|301.64|0
1651832740000|2022-05-06 10:25:40|304.18|301.78|304.18|301.78|304.25|301.85|304.18|301.78|0
1651832750000|2022-05-06 10:25:50|304.32|301.92|304.52|302.12|304.52|302.12|304.32|301.92|0
1651832760000|2022-05-06 10:26:00|304.59|302.19|304.52|302.12|304.59|302.19|304.52|302.12|0
1651832770000|2022-05-06 10:26:10|304.59|302.19|304.52|302.12|304.59|302.19|304.45|302.05|0
1651832780000|2022-05-06 10:26:20|304.32|301.92|304.11|301.71|304.32|301.92|304.11|301.71|0
1651832790000|2022-05-06 10:26:30|304.25|301.85|304.04|301.64|304.25|301.85|304.04|301.64|0
1651832800000|2022-05-06 10:26:40|304.11|301.71|304.32|301.92|304.32|301.92|304.11|301.71|0
1651832810000|2022-05-06 10:26:50|304.39|301.99|304.32|301.92|304.39|301.99|304.32|301.92|0
1651832820000|2022-05-06 10:27:00|304.25|301.85|303.91|301.51|304.25|301.85|303.84|301.44|0
1651832830000|2022-05-06 10:27:10|303.77|301.37|303.91|301.51|303.91|301.51|303.77|301.37|0
1651832840000|2022-05-06 10:27:20|303.84|301.44|303.57|301.17|303.84|301.44|303.5|301.1|0
1651832850000|2022-05-06 10:27:30|303.63|301.23|303.43|301.03|303.63|301.23|303.43|301.03|0
1651832860000|2022-05-06 10:27:40|303.36|300.96|303.3|300.9|303.36|300.96|303.3|300.9|0
1651832870000|2022-05-06 10:27:50|303.36|300.96|303.5|301.1|303.5|301.1|303.36|300.96|0
1651832880000|2022-05-06 10:28:00|303.57|301.17|303.36|300.96|303.57|301.17|303.36|300.96|0
1651832890000|2022-05-06 10:28:10|303.09|300.69|302.95|300.55|303.09|300.69|302.95|300.55|0
1651832900000|2022-05-06 10:28:20|303.09|300.69|303.09|300.69|303.09|300.69|303.09|300.69|0
1651832910000|2022-05-06 10:28:30|303.36|300.96|303.16|300.76|303.36|300.96|303.16|300.76|0
1651832920000|2022-05-06 10:28:40|303.22|300.82|303.16|300.76|303.29|300.89|303.16|300.76|0
1651832930000|2022-05-06 10:28:50|303.09|300.69|303.22|300.82|303.22|300.82|303.09|300.69|0
1651832940000|2022-05-06 10:29:00|303.02|300.62|302.95|300.55|303.02|300.62|302.95|300.55|0
1651832950000|2022-05-06 10:29:10|303.09|300.69|303.09|300.69|303.16|300.76|303.09|300.69|0
1651832960000|2022-05-06 10:29:20|303.02|300.62|303.09|300.69|303.09|300.69|303.02|300.62|0
1651832970000|2022-05-06 10:29:30|303.5|301.1|303.36|300.96|303.57|301.17|303.36|300.96|0
1651832980000|2022-05-06 10:29:40|303.43|301.03|303.22|300.82|303.43|301.03|303.22|300.82|0
1651832990000|2022-05-06 10:29:50|303.16|300.76|303.09|300.69|303.16|300.76|303.09|300.69|0
1651833000000|2022-05-06 10:30:00|303.16|300.76|302.48|300.08|303.16|300.76|302.48|300.08|0
1651833010000|2022-05-06 10:30:10|302.41|300.01|302.48|300.08|302.54|300.14|302.41|300.01|0
1651833020000|2022-05-06 10:30:20|302.54|300.14|302.34|299.94|302.54|300.14|302.21|299.81|0
1651833030000|2022-05-06 10:30:30|302.27|299.87|302.27|299.87|302.27|299.87|302.21|299.81|0
1651833040000|2022-05-06 10:30:40|302.41|300.01|302.41|300.01|302.48|300.08|302.41|300.01|0
1651833050000|2022-05-06 10:30:50|302.34|299.94|302.41|300.01|302.41|300.01|302.34|299.94|0
1651833060000|2022-05-06 10:31:00|302.27|299.87|302.48|300.08|302.48|300.08|302.27|299.87|0
1651833070000|2022-05-06 10:31:10|302.41|300.01|302.27|299.87|302.41|300.01|302.2|299.8|0
1651833080000|2022-05-06 10:31:20|302.41|300.01|301.86|299.46|302.41|300.01|301.86|299.46|0
1651833090000|2022-05-06 10:31:30|301.53|299.13|301.05|298.65|301.53|299.13|301.05|298.65|0
1651833100000|2022-05-06 10:31:40|301.18|298.78|301.53|299.13|301.53|299.13|301.18|298.78|0
1651833110000|2022-05-06 10:31:50|301.59|299.19|301.86|299.46|302|299.6|301.59|299.19|0
1651833120000|2022-05-06 10:32:00|302|299.6|302|299.6|302|299.6|302|299.6|0
1651833130000|2022-05-06 10:32:10|301.93|299.53|301.86|299.46|302|299.6|301.86|299.46|0
1651833140000|2022-05-06 10:32:20|301.8|299.4|301.73|299.33|301.8|299.4|301.59|299.19|0
1651833150000|2022-05-06 10:32:30|301.86|299.46|301.93|299.53|301.93|299.53|301.86|299.46|0
1651833160000|2022-05-06 10:32:40|302|299.6|302.07|299.67|302.07|299.67|301.86|299.46|0
1651833170000|2022-05-06 10:32:50|302|299.6|302.07|299.67|302.13|299.73|302|299.6|0
1651833180000|2022-05-06 10:33:00|302|299.6|302.54|300.14|302.54|300.14|302|299.6|0
1651833190000|2022-05-06 10:33:10|302.4|300|302.54|300.14|302.54|300.14|302.4|300|0
1651833200000|2022-05-06 10:33:20|302.68|300.28|302.95|300.55|302.95|300.55|302.61|300.21|0
1651833210000|2022-05-06 10:33:30|303.02|300.62|303.16|300.76|303.29|300.89|303.02|300.62|0
1651833220000|2022-05-06 10:33:40|303.29|300.89|303.43|301.03|303.49|301.09|303.22|300.82|0
1651833230000|2022-05-06 10:33:50|303.49|301.09|303.9|301.5|303.9|301.5|303.49|301.09|0
1651833240000|2022-05-06 10:34:00|303.84|301.44|303.63|301.23|303.84|301.44|303.49|301.09|0
1651833250000|2022-05-06 10:34:10|303.77|301.37|304.04|301.64|304.04|301.64|303.77|301.37|0
1651833260000|2022-05-06 10:34:20|303.84|301.44|303.84|301.44|303.97|301.57|303.84|301.44|0
1651833270000|2022-05-06 10:34:30|303.9|301.5|304.04|301.64|304.04|301.64|303.9|301.5|0
1651833280000|2022-05-06 10:34:40|303.97|301.57|303.9|301.5|303.97|301.57|303.84|301.44|0
1651833290000|2022-05-06 10:34:50|303.97|301.57|304.04|301.64|304.04|301.64|303.97|301.57|0
1651833300000|2022-05-06 10:35:00|304.11|301.71|304.11|301.71|304.17|301.77|304.04|301.64|0
1651833310000|2022-05-06 10:35:10|303.9|301.5|303.84|301.44|303.9|301.5|303.77|301.37|0
1651833320000|2022-05-06 10:35:20|303.9|301.5|303.97|301.57|303.97|301.57|303.9|301.5|0
1651833330000|2022-05-06 10:35:30|303.9|301.5|303.43|301.03|303.9|301.5|303.36|300.96|0
1651833340000|2022-05-06 10:35:40|303.7|301.3|303.7|301.3|303.76|301.36|303.7|301.3|0
1651833350000|2022-05-06 10:35:50|303.76|301.36|303.76|301.36|303.76|301.36|303.7|301.3|0
1651833360000|2022-05-06 10:36:00|303.9|301.5|304.31|301.91|304.31|301.91|303.9|301.5|0
1651833370000|2022-05-06 10:36:10|304.45|302.05|304.38|301.98|304.45|302.05|304.38|301.98|0
1651833380000|2022-05-06 10:36:20|304.58|302.18|304.31|301.91|304.58|302.18|304.31|301.91|0
1651833390000|2022-05-06 10:36:30|304.24|301.84|304.65|302.25|304.65|302.25|304.24|301.84|0
1651833400000|2022-05-06 10:36:40|304.72|302.32|304.99|302.59|304.99|302.59|304.72|302.32|0
1651833410000|2022-05-06 10:36:50|304.58|302.18|304.11|301.71|304.58|302.18|304.11|301.71|0
1651833420000|2022-05-06 10:37:00|304.17|301.77|304.65|302.25|304.65|302.25|304.17|301.77|0
1651833430000|2022-05-06 10:37:10|304.72|302.32|304.65|302.25|304.72|302.32|304.65|302.25|0
1651833440000|2022-05-06 10:37:20|304.58|302.18|304.65|302.25|304.72|302.32|304.58|302.18|0
1651833450000|2022-05-06 10:37:30|304.58|302.18|304.38|301.98|304.72|302.32|304.38|301.98|0
1651833460000|2022-05-06 10:37:40|304.45|302.05|304.17|301.77|304.45|302.05|304.17|301.77|0
1651833470000|2022-05-06 10:37:50|304.24|301.84|303.76|301.36|304.24|301.84|303.76|301.36|0
1651833480000|2022-05-06 10:38:00|303.63|301.23|303.56|301.16|303.63|301.23|303.56|301.16|0
1651833490000|2022-05-06 10:38:10|303.63|301.23|303.76|301.36|303.76|301.36|303.63|301.23|0
1651833500000|2022-05-06 10:38:20|303.63|301.23|303.83|301.43|303.83|301.43|303.63|301.23|0
1651833510000|2022-05-06 10:38:30|303.9|301.5|303.7|301.3|303.97|301.57|303.7|301.3|0
1651833520000|2022-05-06 10:38:40|303.42|301.02|303.08|300.68|303.42|301.02|303.08|300.68|0
1651833530000|2022-05-06 10:38:50|303.22|300.82|303.29|300.89|303.29|300.89|303.22|300.82|0
1651833540000|2022-05-06 10:39:00|303.15|300.75|303.15|300.75|303.29|300.89|303.15|300.75|0
1651833550000|2022-05-06 10:39:10|303.29|300.89|303.42|301.02|303.49|301.09|303.29|300.89|0
1651833560000|2022-05-06 10:39:20|303.49|301.09|303.63|301.23|303.63|301.23|303.49|301.09|0
1651833570000|2022-05-06 10:39:30|303.56|301.16|303.56|301.16|303.7|301.3|303.49|301.09|0
1651833580000|2022-05-06 10:39:40|303.49|301.09|303.35|300.95|303.49|301.09|303.22|300.82|0
1651833590000|2022-05-06 10:39:50|303.29|300.89|303.29|300.89|303.29|300.89|303.29|300.89|0
1651833600000|2022-05-06 10:40:00|303.15|300.75|303.29|300.89|303.29|300.89|303.15|300.75|0
1651833610000|2022-05-06 10:40:10|303.56|301.16|303.7|301.3|303.7|301.3|303.56|301.16|0
1651833620000|2022-05-06 10:40:20|303.63|301.23|303.9|301.5|303.9|301.5|303.63|301.23|0
1651833630000|2022-05-06 10:40:30|303.76|301.36|304.24|301.84|304.24|301.84|303.76|301.36|0
1651833640000|2022-05-06 10:40:40|304.31|301.91|304.17|301.77|304.31|301.91|304.17|301.77|0
1651833650000|2022-05-06 10:40:50|303.9|301.5|304.03|301.63|304.03|301.63|303.9|301.5|0
1651833660000|2022-05-06 10:41:00|304.11|301.71|304.11|301.71|304.11|301.71|303.97|301.57|0
1651833670000|2022-05-06 10:41:10|304.17|301.77|304.65|302.25|304.65|302.25|304.17|301.77|0
1651833680000|2022-05-06 10:41:20|304.79|302.39|304.85|302.45|304.85|302.45|304.72|302.32|0
1651833690000|2022-05-06 10:41:30|304.79|302.39|304.79|302.39|304.79|302.39|304.65|302.25|0
1651833700000|2022-05-06 10:41:40|304.92|302.52|304.92|302.52|304.99|302.59|304.92|302.52|0
1651833710000|2022-05-06 10:41:50|305.06|302.66|304.85|302.45|305.06|302.66|304.85|302.45|0
1651833720000|2022-05-06 10:42:00|304.92|302.52|304.85|302.45|304.99|302.59|304.85|302.45|0
1651833730000|2022-05-06 10:42:10|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1651833740000|2022-05-06 10:42:20|304.85|302.45|304.85|302.45|304.85|302.45|304.79|302.39|0
1651833750000|2022-05-06 10:42:30|305.13|302.73|305.26|302.86|305.26|302.86|304.85|302.45|0
1651833760000|2022-05-06 10:42:40|304.99|302.59|304.99|302.59|304.99|302.59|304.79|302.39|0
1651833770000|2022-05-06 10:42:50|305.06|302.66|304.03|301.63|305.06|302.66|304.03|301.63|0
1651833780000|2022-05-06 10:43:00|304.17|301.77|304.03|301.63|304.17|301.77|304.03|301.63|0
1651833790000|2022-05-06 10:43:10|304.1|301.7|304.17|301.77|304.17|301.77|304.1|301.7|0
1651833800000|2022-05-06 10:43:20|304.03|301.63|304.1|301.7|304.17|301.77|304.03|301.63|0
1651833810000|2022-05-06 10:43:30|304.03|301.63|303.69|301.29|304.03|301.63|303.69|301.29|0
1651833820000|2022-05-06 10:43:40|303.49|301.09|303.29|300.89|303.49|301.09|303.29|300.89|0
1651833830000|2022-05-06 10:43:50|303.35|300.95|303.56|301.16|303.56|301.16|303.35|300.95|0
1651833840000|2022-05-06 10:44:00|303.69|301.29|303.83|301.43|303.83|301.43|303.69|301.29|0
1651833850000|2022-05-06 10:44:10|303.76|301.36|304.31|301.91|304.38|301.98|303.76|301.36|0
1651833860000|2022-05-06 10:44:20|304.24|301.84|304.58|302.18|304.58|302.18|304.03|301.63|0
1651833870000|2022-05-06 10:44:30|304.51|302.11|304.51|302.11|304.58|302.18|304.51|302.11|0
1651833880000|2022-05-06 10:44:40|304.58|302.18|304.58|302.18|304.58|302.18|304.58|302.18|0
1651833890000|2022-05-06 10:44:50|304.65|302.25|304.3|301.9|304.65|302.25|304.3|301.9|0
1651833900000|2022-05-06 10:45:00|304.38|301.98|304.44|302.04|304.44|302.04|304.3|301.9|0
1651833910000|2022-05-06 10:45:10|304.71|302.31|304.58|302.18|304.85|302.45|304.58|302.18|0
1651833920000|2022-05-06 10:45:20|304.65|302.25|304.79|302.39|304.79|302.39|304.58|302.18|0
1651833930000|2022-05-06 10:45:30|304.65|302.25|304.51|302.11|304.71|302.31|304.51|302.11|0
1651833940000|2022-05-06 10:45:40|304.58|302.18|304.58|302.18|304.85|302.45|304.58|302.18|0
1651833950000|2022-05-06 10:45:50|304.85|302.45|305.06|302.66|305.06|302.66|304.85|302.45|0
1651833960000|2022-05-06 10:46:00|304.85|302.45|305.33|302.93|305.33|302.93|304.85|302.45|0
1651833970000|2022-05-06 10:46:10|305.12|302.72|305.06|302.66|305.12|302.72|305.06|302.66|0
1651833980000|2022-05-06 10:46:20|304.99|302.59|304.92|302.52|304.99|302.59|304.92|302.52|0
1651833990000|2022-05-06 10:46:30|304.85|302.45|304.44|302.04|304.85|302.45|304.44|302.04|0
1651834000000|2022-05-06 10:46:40|304.51|302.11|304.65|302.25|304.65|302.25|304.37|301.97|0
1651834010000|2022-05-06 10:46:50|304.85|302.45|304.99|302.59|304.99|302.59|304.85|302.45|0
1651834020000|2022-05-06 10:47:00|305.12|302.72|304.92|302.52|305.19|302.79|304.92|302.52|0
1651834030000|2022-05-06 10:47:10|304.78|302.38|304.99|302.59|305.12|302.72|304.78|302.38|0
1651834040000|2022-05-06 10:47:20|305.06|302.66|305.06|302.66|305.26|302.86|304.99|302.59|0
1651834050000|2022-05-06 10:47:30|305.12|302.72|305.06|302.66|305.12|302.72|305.06|302.66|0
1651834060000|2022-05-06 10:47:40|304.85|302.45|304.58|302.18|305.06|302.66|304.58|302.18|0
1651834080000|2022-05-06 10:48:00|304.44|302.04|304.58|302.18|304.58|302.18|304.44|302.04|0
1651834090000|2022-05-06 10:48:10|304.37|301.97|304.78|302.38|304.78|302.38|304.37|301.97|0
1651834100000|2022-05-06 10:48:20|304.71|302.31|304.65|302.25|304.71|302.31|304.65|302.25|0
1651834110000|2022-05-06 10:48:30|304.58|302.18|304.65|302.25|304.65|302.25|304.58|302.18|0
1651834120000|2022-05-06 10:48:40|304.58|302.18|304.65|302.25|304.65|302.25|304.51|302.11|0
1651834130000|2022-05-06 10:48:50|304.71|302.31|304.44|302.04|304.71|302.31|304.44|302.04|0
1651834140000|2022-05-06 10:49:00|304.51|302.11|304.58|302.18|304.58|302.18|304.51|302.11|0
1651834150000|2022-05-06 10:49:10|304.03|301.63|304.17|301.77|304.17|301.77|303.89|301.49|0
1651834160000|2022-05-06 10:49:20|304.1|301.7|303.76|301.36|304.1|301.7|303.76|301.36|0
1651834170000|2022-05-06 10:49:30|303.83|301.43|303.76|301.36|303.83|301.43|303.76|301.36|0
1651834180000|2022-05-06 10:49:40|303.62|301.22|303.89|301.49|303.89|301.49|303.62|301.22|0
1651834200000|2022-05-06 10:50:00|303.96|301.56|303.89|301.49|303.96|301.56|303.69|301.29|0
1651834210000|2022-05-06 10:50:10|303.76|301.36|303.69|301.29|303.76|301.36|303.69|301.29|0
1651834220000|2022-05-06 10:50:20|303.83|301.43|303.62|301.22|303.83|301.43|303.62|301.22|0
1651834230000|2022-05-06 10:50:30|303.55|301.15|303.55|301.15|303.55|301.15|303.48|301.08|0
1651834240000|2022-05-06 10:50:40|303.69|301.29|303.55|301.15|303.69|301.29|303.48|301.08|0
1651834250000|2022-05-06 10:50:50|303.48|301.08|303.55|301.15|303.55|301.15|303.48|301.08|0
1651834260000|2022-05-06 10:51:00|303.62|301.22|303.76|301.36|303.89|301.49|303.62|301.22|0
1651834270000|2022-05-06 10:51:10|303.69|301.29|303.76|301.36|303.76|301.36|303.69|301.29|0
1651834280000|2022-05-06 10:51:20|303.83|301.43|303.76|301.36|303.83|301.43|303.76|301.36|0
1651834290000|2022-05-06 10:51:30|303.69|301.29|304.03|301.63|304.03|301.63|303.62|301.22|0
1651834300000|2022-05-06 10:51:40|304.16|301.76|304.57|302.17|304.57|302.17|304.16|301.76|0
1651834310000|2022-05-06 10:51:50|304.51|302.11|304.44|302.04|304.51|302.11|304.44|302.04|0
1651834320000|2022-05-06 10:52:00|304.57|302.17|304.92|302.52|305.12|302.72|304.57|302.17|0
1651834330000|2022-05-06 10:52:10|304.78|302.38|305.26|302.86|305.33|302.93|304.78|302.38|0
1651834340000|2022-05-06 10:52:20|305.39|302.99|305.8|303.4|305.94|303.54|305.39|302.99|0
1651834350000|2022-05-06 10:52:30|305.94|303.54|306.01|303.61|306.01|303.61|305.94|303.54|0
1651834360000|2022-05-06 10:52:40|306.08|303.68|305.94|303.54|306.22|303.82|305.94|303.54|0
1651834370000|2022-05-06 10:52:50|305.8|303.4|306.08|303.68|306.08|303.68|305.8|303.4|0
1651834380000|2022-05-06 10:53:00|306.15|303.75|305.94|303.54|306.15|303.75|305.94|303.54|0
1651834390000|2022-05-06 10:53:10|305.53|303.13|305.8|303.4|305.8|303.4|305.53|303.13|0
1651834400000|2022-05-06 10:53:20|305.94|303.54|306.15|303.75|306.22|303.82|305.94|303.54|0
1651834410000|2022-05-06 10:53:30|306.29|303.89|306.35|303.95|306.35|303.95|306.29|303.89|0
1651834420000|2022-05-06 10:53:40|306.15|303.75|305.6|303.2|306.15|303.75|305.6|303.2|0
1651834430000|2022-05-06 10:53:50|305.53|303.13|305.8|303.4|305.8|303.4|305.53|303.13|0
1651834440000|2022-05-06 10:54:00|305.67|303.27|306.08|303.68|306.08|303.68|305.67|303.27|0
1651834450000|2022-05-06 10:54:10|306.01|303.61|305.94|303.54|306.01|303.61|305.94|303.54|0
1651834460000|2022-05-06 10:54:20|306.08|303.68|306.35|303.95|306.35|303.95|306.08|303.68|0
1651834470000|2022-05-06 10:54:30|306.49|304.09|306.63|304.23|306.63|304.23|306.49|304.09|0
1651834480000|2022-05-06 10:54:40|306.49|304.09|306.01|303.61|306.49|304.09|306.01|303.61|0
1651834490000|2022-05-06 10:54:50|305.87|303.47|306.08|303.68|306.08|303.68|305.87|303.47|0
1651834500000|2022-05-06 10:55:00|306.35|303.95|306.49|304.09|306.49|304.09|306.35|303.95|0
1651834510000|2022-05-06 10:55:10|306.35|303.95|306.63|304.23|306.63|304.23|306.35|303.95|0
1651834520000|2022-05-06 10:55:20|306.7|304.3|306.29|303.89|306.7|304.3|306.29|303.89|0
1651834530000|2022-05-06 10:55:30|306.21|303.81|306.35|303.95|306.49|304.09|306.21|303.81|0
1651834540000|2022-05-06 10:55:40|306.42|304.02|306.42|304.02|306.42|304.02|306.35|303.95|0
1651834550000|2022-05-06 10:55:50|306.56|304.16|306.9|304.5|306.9|304.5|306.56|304.16|0
1651834560000|2022-05-06 10:56:00|306.7|304.3|307.17|304.77|307.38|304.98|306.7|304.3|0
1651834570000|2022-05-06 10:56:10|307.25|304.85|307.17|304.77|307.31|304.91|307.17|304.77|0
1651834580000|2022-05-06 10:56:20|307.11|304.71|307.04|304.64|307.11|304.71|307.04|304.64|0
1651834590000|2022-05-06 10:56:30|307.11|304.71|307.04|304.64|307.11|304.71|307.04|304.64|0
1651834600000|2022-05-06 10:56:40|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1651834610000|2022-05-06 10:56:50|307.31|304.91|307.31|304.91|307.38|304.98|307.31|304.91|0
1651834620000|2022-05-06 10:57:00|307.38|304.98|307.17|304.77|307.45|305.05|307.17|304.77|0
1651834630000|2022-05-06 10:57:10|307.04|304.64|307.24|304.84|307.24|304.84|307.04|304.64|0
1651834640000|2022-05-06 10:57:20|307.31|304.91|307.31|304.91|307.31|304.91|307.31|304.91|0
1651834650000|2022-05-06 10:57:30|307.17|304.77|307.17|304.77|307.17|304.77|307.11|304.71|0
1651834660000|2022-05-06 10:57:40|307.24|304.84|307.59|305.19|307.59|305.19|307.24|304.84|0
1651834670000|2022-05-06 10:57:50|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1651834680000|2022-05-06 10:58:00|307.59|305.19|307.59|305.19|307.59|305.19|307.52|305.12|0
1651834690000|2022-05-06 10:58:10|307.72|305.32|307.72|305.32|307.86|305.46|307.72|305.32|0
1651834700000|2022-05-06 10:58:20|307.79|305.39|307.72|305.32|308.27|305.87|307.72|305.32|0
1651834710000|2022-05-06 10:58:30|307.17|304.77|307.17|304.77|307.17|304.77|307.04|304.64|0
1651834720000|2022-05-06 10:58:40|307.31|304.91|307.17|304.77|307.31|304.91|307.17|304.77|0
1651834730000|2022-05-06 10:58:50|307.31|304.91|307.31|304.91|307.31|304.91|307.31|304.91|0
1651834740000|2022-05-06 10:59:00|307.45|305.05|307.45|305.05|307.45|305.05|307.45|305.05|0
1651834750000|2022-05-06 10:59:10|307.58|305.18|307.24|304.84|307.58|305.18|307.24|304.84|0
1651834760000|2022-05-06 10:59:20|307.17|304.77|307.03|304.63|307.17|304.77|307.03|304.63|0
1651834770000|2022-05-06 10:59:30|306.21|303.81|305.8|303.4|306.21|303.81|305.8|303.4|0
1651834780000|2022-05-06 10:59:40|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1651834790000|2022-05-06 10:59:50|305.6|303.2|305.94|303.54|305.94|303.54|305.6|303.2|0
1651834800000|2022-05-06 11:00:00|305.8|303.4|306.07|303.67|306.07|303.67|305.73|303.33|0
1651834810000|2022-05-06 11:00:10|306.62|304.22|306.42|304.02|306.76|304.36|306.42|304.02|0
1651834820000|2022-05-06 11:00:20|306.49|304.09|306.28|303.88|306.56|304.16|306.21|303.81|0
1651834830000|2022-05-06 11:00:30|306.35|303.95|306.48|304.08|306.62|304.22|306.35|303.95|0
1651834840000|2022-05-06 11:00:40|306.62|304.22|307.17|304.77|307.17|304.77|306.62|304.22|0
1651834850000|2022-05-06 11:00:50|306.9|304.5|307.86|305.46|307.86|305.46|306.9|304.5|0
1651834860000|2022-05-06 11:01:00|308.13|305.73|308.82|306.42|308.82|306.42|308|305.6|0
1651834870000|2022-05-06 11:01:10|308.68|306.28|308.55|306.15|308.68|306.28|308.55|306.15|0
1651834880000|2022-05-06 11:01:20|308.82|306.42|308.62|306.22|308.82|306.42|308.62|306.22|0
1651834890000|2022-05-06 11:01:30|308.96|306.56|308.96|306.56|308.96|306.56|308.68|306.28|0
1651834900000|2022-05-06 11:01:40|308.82|306.42|308.68|306.28|308.82|306.42|308.68|306.28|0
1651834910000|2022-05-06 11:01:50|308.55|306.15|308.82|306.42|308.96|306.56|308.55|306.15|0
1651834920000|2022-05-06 11:02:00|308.76|306.36|308.27|305.87|308.76|306.36|308.27|305.87|0
1651834930000|2022-05-06 11:02:10|308|305.6|307.58|305.18|308|305.6|307.58|305.18|0
1651834940000|2022-05-06 11:02:20|307.86|305.46|307.58|305.18|307.93|305.53|307.58|305.18|0
1651834950000|2022-05-06 11:02:30|307.79|305.39|307.44|305.04|307.79|305.39|307.44|305.04|0
1651834960000|2022-05-06 11:02:40|307.31|304.91|307.65|305.25|307.65|305.25|307.31|304.91|0
1651834970000|2022-05-06 11:02:50|307.58|305.18|307.58|305.18|307.58|305.18|307.44|305.04|0
1651834980000|2022-05-06 11:03:00|307.72|305.32|307.86|305.46|307.86|305.46|307.72|305.32|0
1651834990000|2022-05-06 11:03:10|307.58|305.18|307.38|304.98|307.58|305.18|307.38|304.98|0
1651835000000|2022-05-06 11:03:20|307.31|304.91|307.17|304.77|307.31|304.91|307.17|304.77|0
1651835010000|2022-05-06 11:03:30|306.89|304.49|307.17|304.77|307.17|304.77|306.89|304.49|0
1651835020000|2022-05-06 11:03:40|307.31|304.91|307.44|305.04|307.44|305.04|307.24|304.84|0
1651835030000|2022-05-06 11:03:50|307.58|305.18|307.58|305.18|307.72|305.32|307.58|305.18|0
1651835040000|2022-05-06 11:04:00|307.65|305.25|307.72|305.32|307.72|305.32|307.65|305.25|0
1651835050000|2022-05-06 11:04:10|307.93|305.53|307.79|305.39|307.93|305.53|307.72|305.32|0
1651835060000|2022-05-06 11:04:20|307.99|305.59|307.93|305.53|307.99|305.59|307.93|305.53|0
1651835070000|2022-05-06 11:04:30|308.07|305.67|308.34|305.94|308.34|305.94|308.07|305.67|0
1651835080000|2022-05-06 11:04:40|308.41|306.01|308.68|306.28|308.68|306.28|308.27|305.87|0
1651835090000|2022-05-06 11:04:50|308.54|306.14|308.89|306.49|308.89|306.49|308.54|306.14|0
1651835100000|2022-05-06 11:05:00|308.82|306.42|308.89|306.49|308.89|306.49|308.75|306.35|0
1651835110000|2022-05-06 11:05:10|308.82|306.42|308.68|306.28|308.96|306.56|308.68|306.28|0
1651835120000|2022-05-06 11:05:20|308.82|306.42|309.37|306.97|309.37|306.97|308.82|306.42|0
1651835130000|2022-05-06 11:05:30|309.51|307.11|308.68|306.28|309.51|307.11|308.68|306.28|0
1651835140000|2022-05-06 11:05:40|308.75|306.35|309.03|306.63|309.03|306.63|308.75|306.35|0
1651835150000|2022-05-06 11:05:50|309.23|306.83|308.96|306.56|309.23|306.83|308.96|306.56|0
1651835160000|2022-05-06 11:06:00|308.82|306.42|308.82|306.42|308.82|306.42|308.75|306.35|0
1651835170000|2022-05-06 11:06:10|308.96|306.56|308.96|306.56|308.96|306.56|308.96|306.56|0
1651835180000|2022-05-06 11:06:20|308.82|306.42|308.2|305.8|308.82|306.42|308.2|305.8|0
1651835190000|2022-05-06 11:06:30|308.13|305.73|308.54|306.14|308.54|306.14|308.13|305.73|0
1651835200000|2022-05-06 11:06:40|308.48|306.08|308.41|306.01|308.48|306.08|308.41|306.01|0
1651835210000|2022-05-06 11:06:50|308.27|305.87|308.54|306.14|308.68|306.28|308.27|305.87|0
1651835220000|2022-05-06 11:07:00|308.62|306.22|308.68|306.28|308.68|306.28|308.62|306.22|0
1651835230000|2022-05-06 11:07:10|308.96|306.56|308.82|306.42|308.96|306.56|308.82|306.42|0
1651835240000|2022-05-06 11:07:20|308.96|306.56|309.03|306.63|309.03|306.63|308.96|306.56|0
1651835250000|2022-05-06 11:07:30|308.96|306.56|309.17|306.77|309.23|306.83|308.96|306.56|0
1651835260000|2022-05-06 11:07:40|309.03|306.63|308.89|306.49|309.09|306.69|308.89|306.49|0
1651835270000|2022-05-06 11:07:50|308.68|306.28|308.13|305.73|308.68|306.28|307.99|305.59|0
1651835280000|2022-05-06 11:08:00|308.27|305.87|308.68|306.28|308.68|306.28|308.27|305.87|0
1651835290000|2022-05-06 11:08:10|308.89|306.49|308.82|306.42|308.89|306.49|308.82|306.42|0
1651835300000|2022-05-06 11:08:20|308.68|306.28|309.37|306.97|309.37|306.97|308.68|306.28|0
1651835310000|2022-05-06 11:08:30|309.09|306.69|309.3|306.9|309.3|306.9|309.09|306.69|0
1651835320000|2022-05-06 11:08:40|309.23|306.83|309.51|307.11|309.51|307.11|309.23|306.83|0
1651835330000|2022-05-06 11:08:50|309.65|307.25|309.65|307.25|309.65|307.25|309.51|307.11|0
1651835340000|2022-05-06 11:09:00|309.51|307.11|309.92|307.52|309.92|307.52|309.51|307.11|0
1651835350000|2022-05-06 11:09:10|310.06|307.66|310.41|308.01|310.41|308.01|310.06|307.66|0
1651835360000|2022-05-06 11:09:20|310.2|307.8|310.06|307.66|310.2|307.8|309.92|307.52|0
1651835370000|2022-05-06 11:09:30|310.2|307.8|310.06|307.66|310.2|307.8|310.06|307.66|0
1651835380000|2022-05-06 11:09:40|309.92|307.52|310.2|307.8|310.2|307.8|309.92|307.52|0
1651835390000|2022-05-06 11:09:50|310.06|307.66|309.72|307.32|310.06|307.66|309.72|307.32|0
1651835400000|2022-05-06 11:10:00|309.65|307.25|309.92|307.52|309.92|307.52|309.65|307.25|0
1651835410000|2022-05-06 11:10:10|309.78|307.38|309.92|307.52|309.92|307.52|309.72|307.32|0
1651835420000|2022-05-06 11:10:20|309.99|307.59|310.13|307.73|310.13|307.73|309.99|307.59|0
1651835430000|2022-05-06 11:10:30|310.2|307.8|310.06|307.66|310.2|307.8|310.06|307.66|0
1651835440000|2022-05-06 11:10:40|309.92|307.52|310.13|307.73|310.2|307.8|309.92|307.52|0
1651835450000|2022-05-06 11:10:50|310.27|307.87|309.85|307.45|310.27|307.87|309.85|307.45|0
1651835460000|2022-05-06 11:11:00|309.92|307.52|310.06|307.66|310.2|307.8|309.92|307.52|0
1651835470000|2022-05-06 11:11:10|310.34|307.94|310.34|307.94|310.47|308.07|310.34|307.94|0
1651835480000|2022-05-06 11:11:20|310.47|308.07|310.55|308.15|310.61|308.21|310.47|308.07|0
1651835490000|2022-05-06 11:11:30|310.75|308.35|310.75|308.35|310.75|308.35|310.61|308.21|0
1651835500000|2022-05-06 11:11:40|310.68|308.28|309.92|307.52|310.68|308.28|309.92|307.52|0
1651835510000|2022-05-06 11:11:50|310.06|307.66|310.2|307.8|310.34|307.94|310.06|307.66|0
1651835520000|2022-05-06 11:12:00|310.41|308.01|310.68|308.28|310.68|308.28|310.41|308.01|0
1651835530000|2022-05-06 11:12:10|310.89|308.49|310.75|308.35|310.89|308.49|310.75|308.35|0
1651835540000|2022-05-06 11:12:20|310.68|308.28|310.75|308.35|310.75|308.35|310.68|308.28|0
1651835550000|2022-05-06 11:12:30|311.03|308.63|311.03|308.63|311.44|309.04|311.03|308.63|0
1651835560000|2022-05-06 11:12:40|311.38|308.98|311.52|309.12|311.52|309.12|311.38|308.98|0
1651835570000|2022-05-06 11:12:50|311.44|309.04|311.44|309.04|311.44|309.04|311.3|308.9|0
1651835580000|2022-05-06 11:13:00|311.3|308.9|311.44|309.04|311.44|309.04|311.3|308.9|0
1651835590000|2022-05-06 11:13:10|311.58|309.18|311.3|308.9|311.58|309.18|311.3|308.9|0
1651835600000|2022-05-06 11:13:20|311.44|309.04|311.58|309.18|311.58|309.18|311.44|309.04|0
1651835610000|2022-05-06 11:13:30|311.44|309.04|311.44|309.04|311.44|309.04|311.44|309.04|0
1651835620000|2022-05-06 11:13:40|311.86|309.46|312|309.6|312|309.6|311.79|309.39|0
1651835630000|2022-05-06 11:13:50|312.14|309.74|312.14|309.74|312.14|309.74|312.14|309.74|0
1651835640000|2022-05-06 11:14:00|312|309.6|311.79|309.39|312|309.6|311.79|309.39|0
1651835650000|2022-05-06 11:14:10|311.86|309.46|311.86|309.46|311.86|309.46|311.86|309.46|0
1651835660000|2022-05-06 11:14:20|311.79|309.39|312.07|309.67|312.07|309.67|311.79|309.39|0
1651835670000|2022-05-06 11:14:30|312|309.6|312|309.6|312|309.6|312|309.6|0
1651835680000|2022-05-06 11:14:40|312.07|309.67|312.35|309.95|312.69|310.29|312.07|309.67|0
1651835690000|2022-05-06 11:14:50|312.27|309.87|312.27|309.87|312.35|309.95|312.27|309.87|0
1651835700000|2022-05-06 11:15:00|312.14|309.74|312.27|309.87|312.27|309.87|312.14|309.74|0
1651835710000|2022-05-06 11:15:10|312.21|309.81|312.27|309.87|312.27|309.87|312.21|309.81|0
1651835720000|2022-05-06 11:15:20|312.35|309.95|312.07|309.67|312.41|310.01|312.07|309.67|0
1651835730000|2022-05-06 11:15:30|312.14|309.74|312.07|309.67|312.14|309.74|312.07|309.67|0
1651835740000|2022-05-06 11:15:40|312.14|309.74|312.14|309.74|312.14|309.74|312.14|309.74|0
1651835750000|2022-05-06 11:15:50|312|309.6|312.27|309.87|312.27|309.87|312|309.6|0
1651835760000|2022-05-06 11:16:00|312.69|310.29|313.25|310.85|313.53|311.13|312.69|310.29|0
1651835770000|2022-05-06 11:16:10|313.11|310.71|312.83|310.43|313.11|310.71|312.83|310.43|0
1651835780000|2022-05-06 11:16:20|312.55|310.15|312.55|310.15|312.76|310.36|312.55|310.15|0
1651835790000|2022-05-06 11:16:30|312.35|309.95|312.55|310.15|312.55|310.15|312.35|309.95|0
1651835800000|2022-05-06 11:16:40|312.48|310.08|312.13|309.73|312.69|310.29|312.13|309.73|0
1651835810000|2022-05-06 11:16:50|312.21|309.81|312.62|310.22|312.62|310.22|312.21|309.81|0
1651835820000|2022-05-06 11:17:00|312.55|310.15|312.55|310.15|312.83|310.43|312.55|310.15|0
1651835830000|2022-05-06 11:17:10|312.48|310.08|312.13|309.73|312.48|310.08|312.13|309.73|0
1651835840000|2022-05-06 11:17:20|312.27|309.87|312|309.6|312.27|309.87|312|309.6|0
1651835850000|2022-05-06 11:17:30|312.07|309.67|312.41|310.01|312.41|310.01|312.07|309.67|0
1651835860000|2022-05-06 11:17:40|312.27|309.87|312.22|309.82|312.27|309.87|309.2|306.8|0
1651835870000|2022-05-06 11:17:50|312.08|309.68|312.29|309.89|312.29|309.89|312.08|309.68|0
1651835880000|2022-05-06 11:18:00|312.35|309.95|312.21|309.81|312.35|309.95|312.21|309.81|0
1651835890000|2022-05-06 11:18:10|313.34|310.94|313.06|310.66|313.34|310.94|313.06|310.66|0
1651835900000|2022-05-06 11:18:20|313.2|310.8|313.48|311.08|313.48|311.08|313.2|310.8|0
1651835910000|2022-05-06 11:18:30|313.75|311.35|313.89|311.49|314.03|311.63|313.75|311.35|0
1651835920000|2022-05-06 11:18:40|313.75|311.35|313.48|311.08|313.75|311.35|313.48|311.08|0
1651835930000|2022-05-06 11:18:50|313.55|311.15|313.69|311.29|313.69|311.29|313.55|311.15|0
1651835940000|2022-05-06 11:19:00|313.61|311.21|313.75|311.35|313.75|311.35|313.61|311.21|0
1651835950000|2022-05-06 11:19:10|313.83|311.43|313.75|311.35|313.83|311.43|313.75|311.35|0
1651835960000|2022-05-06 11:19:20|313.61|311.21|313.69|311.29|313.69|311.29|313.61|311.21|0
1651835970000|2022-05-06 11:19:30|313.75|311.35|313.34|310.94|313.75|311.35|313.34|310.94|0
1651835980000|2022-05-06 11:19:40|313.2|310.8|313.34|310.94|313.34|310.94|313.2|310.8|0
1651835990000|2022-05-06 11:19:50|313.41|311.01|314.03|311.63|314.03|311.63|313.41|311.01|0
1651836000000|2022-05-06 11:20:00|313.89|311.49|313.47|311.07|313.89|311.49|313.47|311.07|0
1651836010000|2022-05-06 11:20:10|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1651836020000|2022-05-06 11:20:20|313.13|310.73|313.2|310.8|313.2|310.8|313.13|310.73|0
1651836030000|2022-05-06 11:20:30|313.06|310.66|312.85|310.45|313.06|310.66|312.85|310.45|0
1651836040000|2022-05-06 11:20:40|312.5|310.1|312.5|310.1|312.64|310.24|312.5|310.1|0
1651836050000|2022-05-06 11:20:50|312.78|310.38|313.06|310.66|313.06|310.66|312.78|310.38|0
1651836060000|2022-05-06 11:21:00|312.99|310.59|312.57|310.17|312.99|310.59|312.57|310.17|0
1651836070000|2022-05-06 11:21:10|312.36|309.96|312.5|310.1|312.5|310.1|312.22|309.82|0
1651836080000|2022-05-06 11:21:20|312.36|309.96|312.22|309.82|312.36|309.96|312.22|309.82|0
1651836090000|2022-05-06 11:21:30|312.16|309.76|312.22|309.82|312.22|309.82|312.09|309.69|0
1651836100000|2022-05-06 11:21:40|312.09|309.69|311.53|309.13|312.09|309.69|311.53|309.13|0
1651836110000|2022-05-06 11:21:50|311.67|309.27|312.02|309.62|312.02|309.62|311.67|309.27|0
1651836120000|2022-05-06 11:22:00|312.09|309.69|311.67|309.27|312.09|309.69|311.67|309.27|0
1651836130000|2022-05-06 11:22:10|311.74|309.34|311.95|309.55|311.95|309.55|311.74|309.34|0
1651836140000|2022-05-06 11:22:20|311.81|309.41|311.88|309.48|311.88|309.48|311.81|309.41|0
1651836150000|2022-05-06 11:22:30|311.95|309.55|312.36|309.96|312.36|309.96|311.95|309.55|0
1651836160000|2022-05-06 11:22:40|312.5|310.1|313.06|310.66|313.06|310.66|312.5|310.1|0
1651836170000|2022-05-06 11:22:50|312.92|310.52|313.19|310.79|313.19|310.79|312.85|310.45|0
1651836180000|2022-05-06 11:23:00|313.27|310.87|313.33|310.93|313.33|310.93|313.27|310.87|0
1651836190000|2022-05-06 11:23:10|313.47|311.07|313.33|310.93|313.61|311.21|313.33|310.93|0
1651836200000|2022-05-06 11:23:20|313.27|310.87|313.27|310.87|313.27|310.87|313.27|310.87|0
1651836210000|2022-05-06 11:23:30|313.06|310.66|313.06|310.66|313.13|310.73|313.06|310.66|0
1651836220000|2022-05-06 11:23:40|312.71|310.31|312.78|310.38|312.92|310.52|312.71|310.31|0
1651836230000|2022-05-06 11:23:50|312.71|310.31|312.71|310.31|312.71|310.31|312.71|310.31|0
1651836240000|2022-05-06 11:24:00|312.85|310.45|312.5|310.1|312.85|310.45|312.5|310.1|0
1651836250000|2022-05-06 11:24:10|312.36|309.96|312.43|310.03|312.5|310.1|312.36|309.96|0
1651836260000|2022-05-06 11:24:20|312.22|309.82|311.95|309.55|312.22|309.82|311.95|309.55|0
1651836270000|2022-05-06 11:24:30|312.08|309.68|311.67|309.27|312.08|309.68|311.67|309.27|0
1651836280000|2022-05-06 11:24:40|311.74|309.34|311.81|309.41|311.81|309.41|311.74|309.34|0
1651836290000|2022-05-06 11:24:50|311.95|309.55|312.08|309.68|312.08|309.68|311.95|309.55|0
1651836300000|2022-05-06 11:25:00|312.02|309.62|312.36|309.96|312.36|309.96|312.02|309.62|0
1651836310000|2022-05-06 11:25:10|312.99|310.59|312.92|310.52|312.99|310.59|312.64|310.24|0
1651836320000|2022-05-06 11:25:20|313.19|310.79|312.99|310.59|313.19|310.79|312.99|310.59|0
1651836330000|2022-05-06 11:25:30|313.05|310.65|313.13|310.73|313.19|310.79|313.05|310.65|0
1651836340000|2022-05-06 11:25:40|313.05|310.65|313.27|310.87|313.27|310.87|313.05|310.65|0
1651836350000|2022-05-06 11:25:50|313.33|310.93|313.27|310.87|313.33|310.93|313.19|310.79|0
1651836360000|2022-05-06 11:26:00|313.4|311|313.33|310.93|314.03|311.63|313.33|310.93|0
1651836370000|2022-05-06 11:26:10|313.4|311|313.68|311.28|313.68|311.28|313.4|311|0
1651836380000|2022-05-06 11:26:20|313.54|311.14|312.85|310.45|313.54|311.14|312.85|310.45|0
1651836390000|2022-05-06 11:26:30|313.05|310.65|313.05|310.65|313.05|310.65|312.78|310.38|0
1651836400000|2022-05-06 11:26:40|313.19|310.79|313.19|310.79|313.19|310.79|313.05|310.65|0
1651836410000|2022-05-06 11:26:50|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1651836420000|2022-05-06 11:27:00|313.19|310.79|313.47|311.07|313.61|311.21|313.19|310.79|0
1651836430000|2022-05-06 11:27:10|313.4|311|313.33|310.93|313.47|311.07|313.33|310.93|0
1651836440000|2022-05-06 11:27:20|313.05|310.65|313.47|311.07|313.47|311.07|313.05|310.65|0
1651836450000|2022-05-06 11:27:30|313.4|311|313.47|311.07|313.47|311.07|313.4|311|0
1651836470000|2022-05-06 11:27:50|313.13|310.73|312.91|310.51|313.13|310.73|312.91|310.51|0
1651836480000|2022-05-06 11:28:00|313.4|311|313.33|310.93|313.4|311|313.33|310.93|0
1651836490000|2022-05-06 11:28:10|313.05|310.65|312.85|310.45|313.05|310.65|312.78|310.38|0
1651836500000|2022-05-06 11:28:20|312.64|310.24|313.12|310.72|313.12|310.72|312.64|310.24|0
1651836510000|2022-05-06 11:28:30|313.05|310.65|312.78|310.38|313.05|310.65|312.78|310.38|0
1651836520000|2022-05-06 11:28:40|312.91|310.51|312.91|310.51|313.05|310.65|312.91|310.51|0
1651836530000|2022-05-06 11:28:50|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1651836540000|2022-05-06 11:29:00|313.12|310.72|313.12|310.72|313.12|310.72|313.12|310.72|0
1651836550000|2022-05-06 11:29:10|312.85|310.45|312.77|310.37|312.85|310.45|312.64|310.24|0
1651836560000|2022-05-06 11:29:20|312.91|310.51|312.99|310.59|312.99|310.59|312.77|310.37|0
1651836570000|2022-05-06 11:29:30|312.91|310.51|312.91|310.51|312.91|310.51|312.85|310.45|0
1651836580000|2022-05-06 11:29:40|313.05|310.65|313.26|310.86|313.33|310.93|312.99|310.59|0
1651836590000|2022-05-06 11:29:50|313.33|310.93|313.4|311|313.4|311|313.33|310.93|0
1651836600000|2022-05-06 11:30:00|313.61|311.21|313.33|310.93|313.61|311.21|313.19|310.79|0
1651836610000|2022-05-06 11:30:10|313.19|310.79|313.33|310.93|313.33|310.93|313.05|310.65|0
1651836620000|2022-05-06 11:30:20|313.61|311.21|314.44|312.04|314.44|312.04|313.61|311.21|0
1651836630000|2022-05-06 11:30:30|314.16|311.76|314.3|311.9|314.44|312.04|314.16|311.76|0
1651836640000|2022-05-06 11:30:40|314.58|312.18|314.65|312.25|314.65|312.25|314.37|311.97|0
1651836650000|2022-05-06 11:30:50|314.79|312.39|314.86|312.46|315.14|312.74|314.79|312.39|0
1651836660000|2022-05-06 11:31:00|315.07|312.67|315.42|313.02|315.42|313.02|314.86|312.46|0
1651836670000|2022-05-06 11:31:10|315.7|313.3|314.72|312.32|315.7|313.3|314.72|312.32|0
1651836680000|2022-05-06 11:31:20|315.14|312.74|315.14|312.74|315.14|312.74|315.14|312.74|0
1651836690000|2022-05-06 11:31:30|315|312.6|314.86|312.46|315|312.6|314.72|312.32|0
1651836700000|2022-05-06 11:31:40|315|312.6|315.14|312.74|315.14|312.74|314.93|312.53|0
1651836710000|2022-05-06 11:31:50|315.28|312.88|315.14|312.74|315.28|312.88|315.14|312.74|0
1651836720000|2022-05-06 11:32:00|315|312.6|314.79|312.39|315|312.6|314.51|312.11|0
1651836730000|2022-05-06 11:32:10|315|312.6|314.44|312.04|315|312.6|314.44|312.04|0
1651836740000|2022-05-06 11:32:20|314.58|312.18|314.72|312.32|314.72|312.32|314.58|312.18|0
1651836750000|2022-05-06 11:32:30|314.58|312.18|314.16|311.76|314.58|312.18|314.16|311.76|0
1651836760000|2022-05-06 11:32:40|314.02|311.62|314.1|311.7|314.1|311.7|314.02|311.62|0
1651836770000|2022-05-06 11:32:50|314.17|311.77|314.1|311.7|314.17|311.77|314.1|311.7|0
1651836780000|2022-05-06 11:33:00|314.17|311.77|314.1|311.7|314.24|311.84|314.1|311.7|0
1651836790000|2022-05-06 11:33:10|313.96|311.56|313.82|311.42|313.96|311.56|313.82|311.42|0
1651836800000|2022-05-06 11:33:20|313.89|311.49|314.1|311.7|314.1|311.7|313.89|311.49|0
1651836810000|2022-05-06 11:33:30|314.37|311.97|314.51|312.11|314.51|312.11|314.37|311.97|0
1651836820000|2022-05-06 11:33:40|314.37|311.97|314.51|312.11|314.59|312.19|314.24|311.84|0
1651836830000|2022-05-06 11:33:50|314.65|312.25|314.51|312.11|314.65|312.25|314.37|311.97|0
1651836840000|2022-05-06 11:34:00|314.59|312.19|314.37|311.97|314.59|312.19|314.24|311.84|0
1651836850000|2022-05-06 11:34:10|314.45|312.05|314.17|311.77|314.51|312.11|314.17|311.77|0
1651836860000|2022-05-06 11:34:20|313.89|311.49|313.82|311.42|313.96|311.56|313.82|311.42|0
1651836870000|2022-05-06 11:34:30|313.75|311.35|313.82|311.42|313.82|311.42|313.75|311.35|0
1651836880000|2022-05-06 11:34:40|313.89|311.49|313.82|311.42|313.89|311.49|313.82|311.42|0
1651836890000|2022-05-06 11:34:50|313.4|311|313.4|311|313.4|311|313.4|311|0
1651836900000|2022-05-06 11:35:00|313.26|310.86|312.99|310.59|313.26|310.86|312.99|310.59|0
1651836910000|2022-05-06 11:35:10|312.85|310.45|312.85|310.45|312.85|310.45|312.57|310.17|0
1651836920000|2022-05-06 11:35:20|312.92|310.52|312.92|310.52|312.99|310.59|312.71|310.31|0
1651836930000|2022-05-06 11:35:30|312.99|310.59|313.12|310.72|313.12|310.72|312.99|310.59|0
1651836940000|2022-05-06 11:35:40|313.4|311|313.61|311.21|313.61|311.21|313.4|311|0
1651836950000|2022-05-06 11:35:50|313.82|311.42|314.23|311.83|314.23|311.83|313.82|311.42|0
1651836960000|2022-05-06 11:36:00|314.37|311.97|314.51|312.11|314.51|312.11|314.31|311.91|0
1651836970000|2022-05-06 11:36:10|314.37|311.97|314.23|311.83|314.37|311.97|314.23|311.83|0
1651836980000|2022-05-06 11:36:20|313.96|311.56|314.31|311.91|314.31|311.91|313.96|311.56|0
1651836990000|2022-05-06 11:36:30|314.51|312.11|314.51|312.11|314.51|312.11|314.51|312.11|0
1651837000000|2022-05-06 11:36:40|314.72|312.32|314.51|312.11|314.72|312.32|314.51|312.11|0
1651837010000|2022-05-06 11:36:50|314.65|312.25|314.51|312.11|314.65|312.25|314.51|312.11|0
1651837020000|2022-05-06 11:37:00|314.65|312.25|314.31|311.91|314.65|312.25|314.31|311.91|0
1651837030000|2022-05-06 11:37:10|313.96|311.56|313.4|311|313.96|311.56|313.4|311|0
1651837040000|2022-05-06 11:37:20|313.33|310.93|313.54|311.14|313.54|311.14|313.26|310.86|0
1651837050000|2022-05-06 11:37:30|313.4|311|312.57|310.17|313.4|311|312.57|310.17|0
1651837060000|2022-05-06 11:37:40|312.64|310.24|312.29|309.89|312.64|310.24|312.29|309.89|0
1651837070000|2022-05-06 11:37:50|312.09|309.69|312.15|309.75|312.15|309.75|312.09|309.69|0
1651837080000|2022-05-06 11:38:00|312.01|309.61|312.29|309.89|312.36|309.96|312.01|309.61|0
1651837090000|2022-05-06 11:38:10|312.43|310.03|312.29|309.89|312.43|310.03|312.29|309.89|0
1651837110000|2022-05-06 11:38:30|312.57|310.17|312.57|310.17|312.57|310.17|312.5|310.1|0
1651837120000|2022-05-06 11:38:40|312.43|310.03|312.22|309.82|312.64|310.24|312.22|309.82|0
1651837130000|2022-05-06 11:38:50|312.15|309.75|311.74|309.34|312.15|309.75|311.74|309.34|0
1651837140000|2022-05-06 11:39:00|311.67|309.27|311.88|309.48|311.88|309.48|311.67|309.27|0
1651837150000|2022-05-06 11:39:10|311.67|309.27|312.01|309.61|312.01|309.61|311.67|309.27|0
1651837160000|2022-05-06 11:39:20|312.29|309.89|312.22|309.82|312.29|309.89|312.15|309.75|0
1651837170000|2022-05-06 11:39:30|312.15|309.75|312.29|309.89|312.29|309.89|312.15|309.75|0
1651837180000|2022-05-06 11:39:40|312.15|309.75|312.01|309.61|312.15|309.75|312.01|309.61|0
1651837190000|2022-05-06 11:39:50|311.95|309.55|311.6|309.2|312.01|309.61|311.6|309.2|0
1651837200000|2022-05-06 11:40:00|311.74|309.34|311.46|309.06|311.74|309.34|311.46|309.06|0
1651837210000|2022-05-06 11:40:10|311.53|309.13|311.74|309.34|311.74|309.34|311.53|309.13|0
1651837220000|2022-05-06 11:40:20|311.87|309.47|312.22|309.82|312.22|309.82|311.87|309.47|0
1651837230000|2022-05-06 11:40:30|312.01|309.61|311.74|309.34|312.01|309.61|311.74|309.34|0
1651837240000|2022-05-06 11:40:40|311.87|309.47|312.01|309.61|312.01|309.61|311.87|309.47|0
1651837250000|2022-05-06 11:40:50|312.29|309.89|312.43|310.03|312.43|310.03|312.29|309.89|0
1651837260000|2022-05-06 11:41:00|312.36|309.96|312.36|309.96|312.43|310.03|312.22|309.82|0
1651837270000|2022-05-06 11:41:10|312.29|309.89|311.87|309.47|312.29|309.89|311.87|309.47|0
1651837280000|2022-05-06 11:41:20|311.6|309.2|311.67|309.27|311.81|309.41|311.6|309.2|0
1651837290000|2022-05-06 11:41:30|311.6|309.2|311.6|309.2|311.74|309.34|311.6|309.2|0
1651837300000|2022-05-06 11:41:40|311.67|309.27|311.46|309.06|311.74|309.34|311.46|309.06|0
1651837310000|2022-05-06 11:41:50|311.32|308.92|311.39|308.99|311.39|308.99|311.32|308.92|0
1651837320000|2022-05-06 11:42:00|311.12|308.72|310.91|308.51|311.12|308.72|310.77|308.37|0
1651837330000|2022-05-06 11:42:10|310.98|308.58|310.84|308.44|311.04|308.64|310.84|308.44|0
1651837340000|2022-05-06 11:42:20|310.91|308.51|311.18|308.78|311.18|308.78|310.91|308.51|0
1651837350000|2022-05-06 11:42:30|311.25|308.85|311.39|308.99|311.39|308.99|311.04|308.64|0
1651837360000|2022-05-06 11:42:40|311.32|308.92|311.39|308.99|311.39|308.99|311.32|308.92|0
1651837370000|2022-05-06 11:42:50|311.6|309.2|311.32|308.92|311.6|309.2|311.32|308.92|0
1651837380000|2022-05-06 11:43:00|311.46|309.06|311.6|309.2|311.6|309.2|311.46|309.06|0
1651837390000|2022-05-06 11:43:10|311.73|309.33|311.87|309.47|311.87|309.47|311.73|309.33|0
1651837400000|2022-05-06 11:43:20|311.73|309.33|311.46|309.06|311.87|309.47|311.46|309.06|0
1651837410000|2022-05-06 11:43:30|311.53|309.13|311.46|309.06|311.53|309.13|311.46|309.06|0
1651837420000|2022-05-06 11:43:40|311.6|309.2|311.18|308.78|311.6|309.2|311.18|308.78|0
1651837430000|2022-05-06 11:43:50|310.98|308.58|310.91|308.51|311.04|308.64|310.91|308.51|0
1651837440000|2022-05-06 11:44:00|310.98|308.58|310.91|308.51|310.98|308.58|310.91|308.51|0
1651837450000|2022-05-06 11:44:10|310.84|308.44|311.04|308.64|311.04|308.64|310.77|308.37|0
1651837460000|2022-05-06 11:44:20|311.18|308.78|311.04|308.64|311.18|308.78|310.77|308.37|0
1651837470000|2022-05-06 11:44:30|311.18|308.78|311.25|308.85|311.46|309.06|311.18|308.78|0
1651837480000|2022-05-06 11:44:40|311.32|308.92|311.04|308.64|311.32|308.92|311.04|308.64|0
1651837490000|2022-05-06 11:44:50|310.9|308.5|310.7|308.3|310.9|308.5|310.7|308.3|0
1651837500000|2022-05-06 11:45:00|310.63|308.23|310.9|308.5|310.9|308.5|310.63|308.23|0
1651837510000|2022-05-06 11:45:10|311.04|308.64|311.73|309.33|311.73|309.33|311.04|308.64|0
1651837520000|2022-05-06 11:45:20|311.67|309.27|311.53|309.13|311.67|309.27|311.46|309.06|0
1651837530000|2022-05-06 11:45:30|311.32|308.92|311.04|308.64|311.32|308.92|311.04|308.64|0
1651837540000|2022-05-06 11:45:40|311.18|308.78|311.04|308.64|311.25|308.85|311.04|308.64|0
1651837550000|2022-05-06 11:45:50|311.11|308.71|310.98|308.58|311.11|308.71|310.98|308.58|0
1651837560000|2022-05-06 11:46:00|310.9|308.5|310.98|308.58|311.04|308.64|310.9|308.5|0
1651837570000|2022-05-06 11:46:10|311.11|308.71|311.39|308.99|311.39|308.99|311.11|308.71|0
1651837580000|2022-05-06 11:46:20|311.32|308.92|311.25|308.85|311.32|308.92|311.11|308.71|0
1651837590000|2022-05-06 11:46:30|311.39|308.99|311.46|309.06|311.46|309.06|311.39|308.99|0
1651837600000|2022-05-06 11:46:40|311.59|309.19|311.32|308.92|311.59|309.19|311.32|308.92|0
1651837610000|2022-05-06 11:46:50|311.04|308.64|311.04|308.64|311.04|308.64|310.9|308.5|0
1651837620000|2022-05-06 11:47:00|311.18|308.78|311.04|308.64|311.18|308.78|311.04|308.64|0
1651837630000|2022-05-06 11:47:10|311.32|308.92|311.25|308.85|311.32|308.92|311.18|308.78|0
1651837640000|2022-05-06 11:47:20|311.46|309.06|311.46|309.06|311.59|309.19|311.46|309.06|0
1651837650000|2022-05-06 11:47:30|311.39|308.99|311.46|309.06|311.46|309.06|311.25|308.85|0
1651837660000|2022-05-06 11:47:40|311.39|308.99|311.46|309.06|311.53|309.13|311.39|308.99|0
1651837670000|2022-05-06 11:47:50|311.39|308.99|311.11|308.71|311.39|308.99|311.11|308.71|0
1651837680000|2022-05-06 11:48:00|310.9|308.5|311.18|308.78|311.18|308.78|310.9|308.5|0
1651837690000|2022-05-06 11:48:10|311.25|308.85|311.46|309.06|311.46|309.06|311.25|308.85|0
1651837700000|2022-05-06 11:48:20|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1651837710000|2022-05-06 11:48:30|311.32|308.92|310.9|308.5|311.32|308.92|310.9|308.5|0
1651837720000|2022-05-06 11:48:40|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1651837730000|2022-05-06 11:48:50|310.9|308.5|310.9|308.5|310.9|308.5|310.9|308.5|0
1651837740000|2022-05-06 11:49:00|311.04|308.64|311.25|308.85|311.25|308.85|311.04|308.64|0
1651837750000|2022-05-06 11:49:10|311.32|308.92|311.32|308.92|311.32|308.92|311.18|308.78|0
1651837760000|2022-05-06 11:49:20|311.39|308.99|311.59|309.19|311.59|309.19|311.32|308.92|0
1651837770000|2022-05-06 11:49:30|311.53|309.13|311.73|309.33|311.73|309.33|311.53|309.13|0
1651837790000|2022-05-06 11:49:50|311.45|309.05|311.73|309.33|311.73|309.33|311.45|309.05|0
1651837800000|2022-05-06 11:50:00|311.53|309.13|311.18|308.78|311.53|309.13|311.18|308.78|0
1651837810000|2022-05-06 11:50:10|311.45|309.05|311.39|308.99|311.45|309.05|311.39|308.99|0
1651837820000|2022-05-06 11:50:20|311.25|308.85|311.32|308.92|311.32|308.92|311.25|308.85|0
1651837830000|2022-05-06 11:50:30|311.18|308.78|311.45|309.05|311.45|309.05|311.18|308.78|0
1651837840000|2022-05-06 11:50:40|311.53|309.13|311.59|309.19|311.59|309.19|311.45|309.05|0
1651837850000|2022-05-06 11:50:50|311.73|309.33|311.66|309.26|311.73|309.33|311.66|309.26|0
1651837860000|2022-05-06 11:51:00|311.59|309.19|311.59|309.19|311.59|309.19|311.59|309.19|0
1651837870000|2022-05-06 11:51:10|311.45|309.05|311.04|308.64|311.45|309.05|311.04|308.64|0
1651837880000|2022-05-06 11:51:20|311.18|308.78|311.31|308.91|311.31|308.91|311.18|308.78|0
1651837890000|2022-05-06 11:51:30|311.39|308.99|311.87|309.47|311.87|309.47|311.39|308.99|0
1651837900000|2022-05-06 11:51:40|311.94|309.54|312.01|309.61|312.01|309.61|311.87|309.47|0
1651837910000|2022-05-06 11:51:50|312.14|309.74|312.14|309.74|312.22|309.82|312.14|309.74|0
1651837920000|2022-05-06 11:52:00|312.01|309.61|312.01|309.61|312.01|309.61|311.94|309.54|0
1651837930000|2022-05-06 11:52:10|311.87|309.47|311.73|309.33|311.87|309.47|311.73|309.33|0
1651837950000|2022-05-06 11:52:30|311.87|309.47|311.73|309.33|311.87|309.47|311.73|309.33|0
1651837960000|2022-05-06 11:52:40|311.59|309.19|311.18|308.78|311.59|309.19|311.18|308.78|0
1651837970000|2022-05-06 11:52:50|311.31|308.91|311.18|308.78|311.31|308.91|311.18|308.78|0
1651837980000|2022-05-06 11:53:00|311.11|308.71|311.39|308.99|311.59|309.19|311.11|308.71|0
1651837990000|2022-05-06 11:53:10|311.31|308.91|311.59|309.19|311.59|309.19|311.31|308.91|0
1651838000000|2022-05-06 11:53:20|311.45|309.05|311.18|308.78|311.45|309.05|311.18|308.78|0
1651838010000|2022-05-06 11:53:30|311.31|308.91|311.11|308.71|311.31|308.91|311.11|308.71|0
1651838020000|2022-05-06 11:53:40|311.04|308.64|311.04|308.64|311.11|308.71|311.04|308.64|0
1651838030000|2022-05-06 11:53:50|310.97|308.57|310.97|308.57|311.04|308.64|310.97|308.57|0
1651838040000|2022-05-06 11:54:00|311.04|308.64|311.45|309.05|311.45|309.05|311.04|308.64|0
1651838050000|2022-05-06 11:54:10|311.39|308.99|311.45|309.05|311.45|309.05|311.39|308.99|0
1651838060000|2022-05-06 11:54:20|311.59|309.19|311.87|309.47|311.87|309.47|311.59|309.19|0
1651838080000|2022-05-06 11:54:40|311.8|309.4|311.59|309.19|311.8|309.4|311.45|309.05|0
1651838090000|2022-05-06 11:54:50|311.73|309.33|311.66|309.26|311.73|309.33|311.59|309.19|0
1651838100000|2022-05-06 11:55:00|311.59|309.19|311.38|308.98|311.59|309.19|311.31|308.91|0
1651838110000|2022-05-06 11:55:10|311.45|309.05|311.11|308.71|311.45|309.05|311.11|308.71|0
1651838120000|2022-05-06 11:55:20|311.04|308.64|311.11|308.71|311.11|308.71|311.04|308.64|0
1651838130000|2022-05-06 11:55:30|311.17|308.77|311.04|308.64|311.31|308.91|311.04|308.64|0
1651838140000|2022-05-06 11:55:40|310.76|308.36|310.48|308.08|310.76|308.36|310.48|308.08|0
1651838150000|2022-05-06 11:55:50|310.28|307.88|309.93|307.53|310.28|307.88|309.93|307.53|0
1651838160000|2022-05-06 11:56:00|309.8|307.4|309.66|307.26|309.8|307.4|309.66|307.26|0
1651838170000|2022-05-06 11:56:10|309.52|307.12|309.52|307.12|309.52|307.12|309.38|306.98|0
1651838180000|2022-05-06 11:56:20|309.66|307.26|309.93|307.53|309.93|307.53|309.66|307.26|0
1651838190000|2022-05-06 11:56:30|310.07|307.67|310.14|307.74|310.21|307.81|310.07|307.67|0
1651838200000|2022-05-06 11:56:40|310.28|307.88|310.21|307.81|310.28|307.88|310.14|307.74|0
1651838210000|2022-05-06 11:56:50|310.35|307.95|310.35|307.95|310.35|307.95|310.28|307.88|0
1651838220000|2022-05-06 11:57:00|310.48|308.08|310.48|308.08|310.48|308.08|310.48|308.08|0
1651838230000|2022-05-06 11:57:10|310.76|308.36|310.9|308.5|310.9|308.5|310.76|308.36|0
1651838240000|2022-05-06 11:57:20|311.04|308.64|311.04|308.64|311.45|309.05|311.04|308.64|0
1651838250000|2022-05-06 11:57:30|311.24|308.84|311.04|308.64|311.24|308.84|311.04|308.64|0
1651838260000|2022-05-06 11:57:40|311.11|308.71|312.21|309.81|312.21|309.81|311.11|308.71|0
1651838270000|2022-05-06 11:57:50|312|309.6|311.8|309.4|312|309.6|311.8|309.4|0
1651838280000|2022-05-06 11:58:00|311.86|309.46|311.86|309.46|311.86|309.46|311.73|309.33|0
1651838290000|2022-05-06 11:58:10|311.94|309.54|311.8|309.4|311.94|309.54|311.73|309.33|0
1651838300000|2022-05-06 11:58:20|311.73|309.33|311.73|309.33|311.94|309.54|311.73|309.33|0
1651838310000|2022-05-06 11:58:30|311.59|309.19|311.52|309.12|311.59|309.19|311.45|309.05|0
1651838320000|2022-05-06 11:58:40|311.66|309.26|311.72|309.32|311.72|309.32|311.66|309.26|0
1651838330000|2022-05-06 11:58:50|311.59|309.19|311.45|309.05|311.59|309.19|311.45|309.05|0
1651838340000|2022-05-06 11:59:00|311.17|308.77|311.03|308.63|311.17|308.77|311.03|308.63|0
1651838350000|2022-05-06 11:59:10|310.76|308.36|310.9|308.5|310.97|308.57|310.76|308.36|0
1651838360000|2022-05-06 11:59:20|310.76|308.36|310.69|308.29|310.76|308.36|310.62|308.22|0
1651838370000|2022-05-06 11:59:30|310.62|308.22|310.62|308.22|310.62|308.22|310.62|308.22|0
1651838380000|2022-05-06 11:59:40|310.55|308.15|310.48|308.08|310.55|308.15|310.48|308.08|0
1651838390000|2022-05-06 11:59:50|310.07|307.67|310.34|307.94|310.34|307.94|310|307.6|0
1651838400000|2022-05-06 12:00:00|310.76|308.36|310.62|308.22|310.9|308.5|310.34|307.94|0
1651838410000|2022-05-06 12:00:10|310.76|308.36|310.76|308.36|310.83|308.43|310.76|308.36|0
1651838420000|2022-05-06 12:00:20|310.9|308.5|310.76|308.36|310.9|308.5|310.76|308.36|0
1651838430000|2022-05-06 12:00:30|310.9|308.5|310.48|308.08|310.9|308.5|310.48|308.08|0
1651838440000|2022-05-06 12:00:40|310.28|307.88|310.07|307.67|310.28|307.88|310|307.6|0
1651838450000|2022-05-06 12:00:50|310.21|307.81|310.62|308.22|310.62|308.22|310.21|307.81|0
1651838460000|2022-05-06 12:01:00|310.34|307.94|310.34|307.94|310.34|307.94|310.07|307.67|0
1651838470000|2022-05-06 12:01:10|310.21|307.81|310.21|307.81|310.21|307.81|310.21|307.81|0
1651838480000|2022-05-06 12:01:20|310.34|307.94|310.28|307.88|310.34|307.94|310.28|307.88|0
1651838490000|2022-05-06 12:01:30|310.21|307.81|310.34|307.94|310.48|308.08|310.21|307.81|0
1651838500000|2022-05-06 12:01:40|310.21|307.81|310.2|307.8|310.28|307.88|310.2|307.8|0
1651838510000|2022-05-06 12:01:50|310.07|307.67|310.34|307.94|310.34|307.94|310.07|307.67|0
1651838520000|2022-05-06 12:02:00|310.55|308.15|310.2|307.8|310.55|308.15|310.2|307.8|0
1651838530000|2022-05-06 12:02:10|309.93|307.53|309.65|307.25|309.93|307.53|309.65|307.25|0
1651838540000|2022-05-06 12:02:20|309.79|307.39|309.79|307.39|309.79|307.39|309.65|307.25|0
1651838550000|2022-05-06 12:02:30|310.07|307.67|310.07|307.67|310.07|307.67|309.93|307.53|0
1651838560000|2022-05-06 12:02:40|309.93|307.53|310.07|307.67|310.07|307.67|309.93|307.53|0
1651838570000|2022-05-06 12:02:50|310.2|307.8|310.34|307.94|310.34|307.94|310.2|307.8|0
1651838580000|2022-05-06 12:03:00|310.2|307.8|310.07|307.67|310.2|307.8|309.93|307.53|0
1651838590000|2022-05-06 12:03:10|309.79|307.39|309.24|306.84|309.79|307.39|309.24|306.84|0
1651838600000|2022-05-06 12:03:20|309.31|306.91|309.52|307.12|309.52|307.12|309.24|306.84|0
1651838610000|2022-05-06 12:03:30|309.38|306.98|309.52|307.12|309.52|307.12|309.38|306.98|0
1651838620000|2022-05-06 12:03:40|309.45|307.05|309.52|307.12|309.52|307.12|309.45|307.05|0
1651838630000|2022-05-06 12:03:50|309.38|306.98|309.38|306.98|309.38|306.98|309.24|306.84|0
1651838640000|2022-05-06 12:04:00|309.24|306.84|309.1|306.7|309.24|306.84|309.1|306.7|0
1651838650000|2022-05-06 12:04:10|309.24|306.84|308.9|306.5|309.24|306.84|308.9|306.5|0
1651838660000|2022-05-06 12:04:20|308.83|306.43|308.69|306.29|308.83|306.43|308.55|306.15|0
1651838670000|2022-05-06 12:04:30|308.55|306.15|308.28|305.88|308.55|306.15|308.28|305.88|0
1651838680000|2022-05-06 12:04:40|308.21|305.81|308.35|305.95|308.42|306.02|308.21|305.81|0
1651838690000|2022-05-06 12:04:50|308.42|306.02|308.55|306.15|308.55|306.15|308.42|306.02|0
1651838700000|2022-05-06 12:05:00|308.62|306.22|308.55|306.15|308.62|306.22|308.55|306.15|0
1651838710000|2022-05-06 12:05:10|308.96|306.56|309.24|306.84|309.24|306.84|308.96|306.56|0
1651838720000|2022-05-06 12:05:20|309.38|306.98|309.38|306.98|309.65|307.25|309.38|306.98|0
1651838730000|2022-05-06 12:05:30|309.51|307.11|309.45|307.05|309.51|307.11|309.45|307.05|0
1651838740000|2022-05-06 12:05:40|309.65|307.25|309.24|306.84|309.65|307.25|309.24|306.84|0
1651838750000|2022-05-06 12:05:50|309.38|306.98|309.51|307.11|309.51|307.11|309.38|306.98|0
1651838760000|2022-05-06 12:06:00|309.65|307.25|309.65|307.25|309.65|307.25|309.31|306.91|0
1651838770000|2022-05-06 12:06:10|309.51|307.11|309.51|307.11|309.51|307.11|309.38|306.98|0
1651838780000|2022-05-06 12:06:20|309.65|307.25|309.38|306.98|309.65|307.25|309.38|306.98|0
1651838790000|2022-05-06 12:06:30|309.24|306.84|309.1|306.7|309.24|306.84|309.1|306.7|0
1651838800000|2022-05-06 12:06:40|309.24|306.84|309.1|306.7|309.24|306.84|309.03|306.63|0
1651838810000|2022-05-06 12:06:50|309.24|306.84|309.24|306.84|309.24|306.84|309.1|306.7|0
1651838820000|2022-05-06 12:07:00|308.96|306.56|308.83|306.43|309.24|306.84|308.83|306.43|0
1651838830000|2022-05-06 12:07:10|308.55|306.15|308.69|306.29|308.69|306.29|308.55|306.15|0
1651838840000|2022-05-06 12:07:20|308.76|306.36|308.83|306.43|308.83|306.43|308.76|306.36|0
1651838850000|2022-05-06 12:07:30|308.69|306.29|308.69|306.29|308.69|306.29|308.69|306.29|0
1651838860000|2022-05-06 12:07:40|308.55|306.15|308.14|305.74|308.69|306.29|308.14|305.74|0
1651838870000|2022-05-06 12:07:50|308.07|305.67|308.07|305.67|308.14|305.74|308.07|305.67|0
1651838880000|2022-05-06 12:08:00|308.14|305.74|307.45|305.05|308.14|305.74|307.45|305.05|0
1651838890000|2022-05-06 12:08:10|307.32|304.92|307.18|304.78|307.32|304.92|307.18|304.78|0
1651838900000|2022-05-06 12:08:20|307.32|304.92|307.18|304.78|307.32|304.92|307.18|304.78|0
1651838910000|2022-05-06 12:08:30|307.32|304.92|307.32|304.92|307.45|305.05|307.32|304.92|0
1651838920000|2022-05-06 12:08:40|307.59|305.19|307.59|305.19|307.66|305.26|307.59|305.19|0
1651838930000|2022-05-06 12:08:50|307.45|305.05|307.52|305.12|307.52|305.12|307.45|305.05|0
1651838940000|2022-05-06 12:09:00|307.45|305.05|307.32|304.92|307.45|305.05|307.32|304.92|0
1651838950000|2022-05-06 12:09:10|307.18|304.78|306.98|304.58|307.18|304.78|306.98|304.58|0
1651838960000|2022-05-06 12:09:20|306.77|304.37|306.63|304.23|306.77|304.37|306.63|304.23|0
1651838970000|2022-05-06 12:09:30|306.7|304.3|307.04|304.64|307.04|304.64|306.63|304.23|0
1651838980000|2022-05-06 12:09:40|306.98|304.58|306.9|304.5|306.98|304.58|306.77|304.37|0
1651838990000|2022-05-06 12:09:50|306.77|304.37|307.18|304.78|307.18|304.78|306.63|304.23|0
1651839000000|2022-05-06 12:10:00|306.77|304.37|306.9|304.5|306.9|304.5|306.77|304.37|0
1651839010000|2022-05-06 12:10:10|307.04|304.64|305.56|303.16|307.04|304.64|305.49|303.09|0
1651839020000|2022-05-06 12:10:20|305.36|302.96|305.42|303.02|305.56|303.16|305.36|302.96|0
1651839030000|2022-05-06 12:10:30|305.56|303.16|305.7|303.3|305.7|303.3|305.56|303.16|0
1651839040000|2022-05-06 12:10:40|305.63|303.23|305.56|303.16|305.7|303.3|305.56|303.16|0
1651839050000|2022-05-06 12:10:50|305.7|303.3|305.28|302.88|305.7|303.3|305.28|302.88|0
1651839060000|2022-05-06 12:11:00|305.42|303.02|305.56|303.16|305.56|303.16|305.42|303.02|0
1651839070000|2022-05-06 12:11:10|305.42|303.02|305.15|302.75|305.42|303.02|305.15|302.75|0
1651839080000|2022-05-06 12:11:20|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1651839090000|2022-05-06 12:11:30|305.42|303.02|305.15|302.75|305.42|303.02|305.15|302.75|0
1651839100000|2022-05-06 12:11:40|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1651839110000|2022-05-06 12:11:50|305.15|302.75|305.28|302.88|305.28|302.88|305.15|302.75|0
1651839120000|2022-05-06 12:12:00|305.01|302.61|305.08|302.68|305.08|302.68|304.87|302.47|0
1651839130000|2022-05-06 12:12:10|305.15|302.75|305.42|303.02|305.42|303.02|305.15|302.75|0
1651839140000|2022-05-06 12:12:20|305.28|302.88|305.28|302.88|305.28|302.88|305.15|302.75|0
1651839150000|2022-05-06 12:12:30|305.22|302.82|305.42|303.02|305.49|303.09|305.22|302.82|0
1651839160000|2022-05-06 12:12:40|305.49|303.09|305.69|303.29|305.69|303.29|305.49|303.09|0
1651839170000|2022-05-06 12:12:50|305.56|303.16|305.56|303.16|305.63|303.23|305.56|303.16|0
1651839180000|2022-05-06 12:13:00|305.28|302.88|305.56|303.16|305.56|303.16|305.28|302.88|0
1651839190000|2022-05-06 12:13:10|305.49|303.09|305.15|302.75|305.56|303.16|305.15|302.75|0
1651839200000|2022-05-06 12:13:20|305.28|302.88|305.42|303.02|305.42|303.02|305.28|302.88|0
1651839210000|2022-05-06 12:13:30|305.56|303.16|305.83|303.43|305.83|303.43|305.56|303.16|0
1651839220000|2022-05-06 12:13:40|305.97|303.57|305.97|303.57|305.97|303.57|305.97|303.57|0
1651839230000|2022-05-06 12:13:50|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1651839240000|2022-05-06 12:14:00|305.97|303.57|305.97|303.57|305.97|303.57|305.83|303.43|0
1651839250000|2022-05-06 12:14:10|306.1|303.7|306.1|303.7|306.24|303.84|306.1|303.7|0
1651839260000|2022-05-06 12:14:20|306.04|303.64|306.1|303.7|306.24|303.84|306.04|303.64|0
1651839270000|2022-05-06 12:14:30|306.24|303.84|306.38|303.98|306.38|303.98|306.24|303.84|0
1651839280000|2022-05-06 12:14:40|306.24|303.84|306.38|303.98|306.38|303.98|306.24|303.84|0
1651839290000|2022-05-06 12:14:50|306.52|304.12|306.1|303.7|306.52|304.12|306.1|303.7|0
1651839300000|2022-05-06 12:15:00|306.38|303.98|306.1|303.7|306.38|303.98|306.1|303.7|0
1651839310000|2022-05-06 12:15:10|306.24|303.84|306.1|303.7|306.24|303.84|306.1|303.7|0
1651839330000|2022-05-06 12:15:30|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1651839350000|2022-05-06 12:15:50|306.38|303.98|306.65|304.25|306.65|304.25|306.38|303.98|0
1651839360000|2022-05-06 12:16:00|306.79|304.39|306.52|304.12|306.79|304.39|306.52|304.12|0
1651839370000|2022-05-06 12:16:10|306.38|303.98|306.38|303.98|306.38|303.98|306.38|303.98|0
1651839380000|2022-05-06 12:16:20|306.1|303.7|306.04|303.64|306.24|303.84|305.97|303.57|0
1651839390000|2022-05-06 12:16:30|306.1|303.7|306.38|303.98|306.38|303.98|306.1|303.7|0
1651839400000|2022-05-06 12:16:40|306.24|303.84|306.65|304.25|306.65|304.25|306.24|303.84|0
1651839410000|2022-05-06 12:16:50|306.72|304.32|306.79|304.39|306.79|304.39|306.72|304.32|0
1651839420000|2022-05-06 12:17:00|306.65|304.25|306.79|304.39|306.79|304.39|306.65|304.25|0
1651839430000|2022-05-06 12:17:10|306.38|303.98|306.38|303.98|306.38|303.98|306.24|303.84|0
1651839440000|2022-05-06 12:17:20|306.45|304.05|306.45|304.05|306.45|304.05|306.38|303.98|0
1651839450000|2022-05-06 12:17:30|306.24|303.84|306.1|303.7|306.24|303.84|306.1|303.7|0
1651839460000|2022-05-06 12:17:40|306.24|303.84|306.31|303.91|306.38|303.98|306.1|303.7|0
1651839470000|2022-05-06 12:17:50|306.24|303.84|306.04|303.64|306.24|303.84|306.04|303.64|0
1651839480000|2022-05-06 12:18:00|306.1|303.7|305.69|303.29|306.1|303.7|305.69|303.29|0
1651839490000|2022-05-06 12:18:10|305.63|303.23|305.42|303.02|305.63|303.23|305.42|303.02|0
1651839500000|2022-05-06 12:18:20|305.55|303.15|305.69|303.29|305.69|303.29|305.55|303.15|0
1651839510000|2022-05-06 12:18:30|305.55|303.15|306.1|303.7|306.1|303.7|305.55|303.15|0
1651839520000|2022-05-06 12:18:40|306.17|303.77|305.96|303.56|306.17|303.77|305.96|303.56|0
1651839530000|2022-05-06 12:18:50|306.1|303.7|305.96|303.56|306.1|303.7|305.83|303.43|0
1651839540000|2022-05-06 12:19:00|306.1|303.7|305.96|303.56|306.1|303.7|305.96|303.56|0
1651839550000|2022-05-06 12:19:10|305.69|303.29|305.55|303.15|305.69|303.29|305.55|303.15|0
1651839560000|2022-05-06 12:19:20|305.49|303.09|305.62|303.22|305.69|303.29|305.49|303.09|0
1651839570000|2022-05-06 12:19:30|305.55|303.15|305.69|303.29|305.69|303.29|305.28|302.88|0
1651839580000|2022-05-06 12:19:40|305.42|303.02|305.42|303.02|305.42|303.02|305.42|303.02|0
1651839590000|2022-05-06 12:19:50|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1651839600000|2022-05-06 12:20:00|305.42|303.02|305.49|303.09|305.49|303.09|305.42|303.02|0
1651839610000|2022-05-06 12:20:10|305.69|303.29|306.1|303.7|306.1|303.7|305.69|303.29|0
1651839620000|2022-05-06 12:20:20|305.96|303.56|306.03|303.63|306.1|303.7|305.96|303.56|0
1651839630000|2022-05-06 12:20:30|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1651839640000|2022-05-06 12:20:40|306.03|303.63|306.1|303.7|306.1|303.7|306.03|303.63|0
1651839650000|2022-05-06 12:20:50|306.17|303.77|306.58|304.18|306.58|304.18|306.17|303.77|0
1651839660000|2022-05-06 12:21:00|306.65|304.25|306.1|303.7|306.65|304.25|306.1|303.7|0
1651839670000|2022-05-06 12:21:10|305.96|303.56|306.03|303.63|306.03|303.63|305.96|303.56|0
1651839680000|2022-05-06 12:21:20|306.1|303.7|305.83|303.43|306.1|303.7|305.69|303.29|0
1651839690000|2022-05-06 12:21:30|305.9|303.5|305.83|303.43|305.9|303.5|305.83|303.43|0
1651839700000|2022-05-06 12:21:40|305.55|303.15|305.69|303.29|305.69|303.29|305.55|303.15|0
1651839710000|2022-05-06 12:21:50|305.83|303.43|306.1|303.7|306.1|303.7|305.83|303.43|0
1651839720000|2022-05-06 12:22:00|305.96|303.56|306.1|303.7|306.1|303.7|305.96|303.56|0
1651839730000|2022-05-06 12:22:10|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1651839740000|2022-05-06 12:22:20|306.1|303.7|306.24|303.84|306.24|303.84|306.1|303.7|0
1651839750000|2022-05-06 12:22:30|306.1|303.7|305.96|303.56|306.1|303.7|305.96|303.56|0
1651839760000|2022-05-06 12:22:40|306.1|303.7|306.37|303.97|306.37|303.97|306.1|303.7|0
1651839770000|2022-05-06 12:22:50|306.58|304.18|306.92|304.52|306.92|304.52|306.58|304.18|0
1651839780000|2022-05-06 12:23:00|306.79|304.39|306.37|303.97|306.79|304.39|306.37|303.97|0
1651839790000|2022-05-06 12:23:10|306.65|304.25|306.51|304.11|306.65|304.25|306.51|304.11|0
1651839800000|2022-05-06 12:23:20|306.65|304.25|306.79|304.39|306.79|304.39|306.51|304.11|0
1651839810000|2022-05-06 12:23:30|306.65|304.25|306.79|304.39|306.79|304.39|306.65|304.25|0
1651839820000|2022-05-06 12:23:40|306.86|304.46|306.92|304.52|306.92|304.52|306.79|304.39|0
1651839830000|2022-05-06 12:23:50|307.06|304.66|307.33|304.93|307.33|304.93|306.99|304.59|0
1651839840000|2022-05-06 12:24:00|307.47|305.07|307.33|304.93|307.47|305.07|307.33|304.93|0
1651839850000|2022-05-06 12:24:10|307.47|305.07|307.61|305.21|307.61|305.21|307.47|305.07|0
1651839860000|2022-05-06 12:24:20|307.33|304.93|307.41|305.01|307.41|305.01|307.2|304.8|0
1651839870000|2022-05-06 12:24:30|307.33|304.93|307.47|305.07|307.54|305.14|307.33|304.93|0
1651839880000|2022-05-06 12:24:40|307.61|305.21|307.61|305.21|307.75|305.35|307.61|305.21|0
1651839890000|2022-05-06 12:24:50|307.33|304.93|307.2|304.8|307.33|304.93|307.2|304.8|0
1651839900000|2022-05-06 12:25:00|307.06|304.66|307.27|304.87|307.27|304.87|307.06|304.66|0
1651839910000|2022-05-06 12:25:10|307.2|304.8|307.33|304.93|307.33|304.93|307.2|304.8|0
1651839920000|2022-05-06 12:25:20|307.47|305.07|307.54|305.14|307.54|305.14|307.47|305.07|0
1651839930000|2022-05-06 12:25:30|307.47|305.07|307.33|304.93|307.47|305.07|307.33|304.93|0
1651839940000|2022-05-06 12:25:40|307.2|304.8|307.06|304.66|307.2|304.8|307.06|304.66|0
1651839950000|2022-05-06 12:25:50|306.78|304.38|307.06|304.66|307.2|304.8|306.78|304.38|0
1651839960000|2022-05-06 12:26:00|306.92|304.52|307.2|304.8|307.2|304.8|306.78|304.38|0
1651839980000|2022-05-06 12:26:20|307.33|304.93|307.88|305.48|307.88|305.48|307.33|304.93|0
1651839990000|2022-05-06 12:26:30|307.96|305.56|308.16|305.76|308.16|305.76|307.96|305.56|0
1651840000000|2022-05-06 12:26:40|308.71|306.31|308.71|306.31|308.71|306.31|308.51|306.11|0
1651840010000|2022-05-06 12:26:50|308.78|306.38|308.71|306.31|308.99|306.59|308.71|306.31|0
1651840020000|2022-05-06 12:27:00|308.51|306.11|308.57|306.17|308.57|306.17|308.51|306.11|0
1651840030000|2022-05-06 12:27:10|308.43|306.03|308.23|305.83|308.78|306.38|308.23|305.83|0
1651840040000|2022-05-06 12:27:20|308.3|305.9|308.37|305.97|308.37|305.97|308.3|305.9|0
1651840050000|2022-05-06 12:27:30|308.43|306.03|308.3|305.9|308.51|306.11|308.3|305.9|0
1651840060000|2022-05-06 12:27:40|308.02|305.62|307.06|304.66|308.02|305.62|307.06|304.66|0
1651840070000|2022-05-06 12:27:50|307.13|304.73|306.99|304.59|307.19|304.79|306.99|304.59|0
1651840080000|2022-05-06 12:28:00|306.92|304.52|306.58|304.18|306.92|304.52|306.58|304.18|0
1651840090000|2022-05-06 12:28:10|306.3|303.9|306.44|304.04|306.44|304.04|306.3|303.9|0
1651840100000|2022-05-06 12:28:20|306.3|303.9|303.84|301.44|306.3|303.9|303.84|301.44|0
1651840110000|2022-05-06 12:28:30|304.04|301.64|304.11|301.71|304.66|302.26|304.04|301.64|0
1651840120000|2022-05-06 12:28:40|304.59|302.19|305|302.6|305.21|302.81|304.59|302.19|0
1651840130000|2022-05-06 12:28:50|305.41|303.01|305.76|303.36|305.82|303.42|305.41|303.01|0
1651840140000|2022-05-06 12:29:00|305.62|303.22|305.96|303.56|305.96|303.56|305.62|303.22|0
1651840150000|2022-05-06 12:29:10|305.55|303.15|305.62|303.22|305.62|303.22|305.21|302.81|0
1651840160000|2022-05-06 12:29:20|305.34|302.94|306.03|303.63|306.03|303.63|305.34|302.94|0
1651840180000|2022-05-06 12:29:40|306.3|303.9|306.03|303.63|306.3|303.9|305.96|303.56|0
1651840190000|2022-05-06 12:29:50|305.68|303.28|305.55|303.15|305.68|303.28|305.41|303.01|0
1651840200000|2022-05-06 12:30:00|305.34|302.94|303.29|300.89|305.34|302.94|303.29|300.89|0
1651840210000|2022-05-06 12:30:10|304.52|302.12|299.56|297.16|304.52|302.12|299.56|297.16|0
1651840220000|2022-05-06 12:30:20|299.42|297.02|301.39|298.99|301.45|299.05|299.42|297.02|0
1651840230000|2022-05-06 12:30:30|299.69|297.29|295.79|293.39|299.69|297.29|295.79|293.39|0
1651840240000|2022-05-06 12:30:40|294.58|292.18|293.78|291.38|294.79|292.39|293.78|291.38|0
1651840250000|2022-05-06 12:30:50|294.79|292.39|296.13|293.73|296.13|293.73|294.79|292.39|0
1651840260000|2022-05-06 12:31:00|295.52|293.12|298.28|295.88|298.28|295.88|295.52|293.12|0
1651840270000|2022-05-06 12:31:10|298.01|295.61|297.2|294.8|298.01|295.61|297.2|294.8|0
1651840280000|2022-05-06 12:31:20|296.59|294.19|297.07|294.67|297.07|294.67|296.26|293.86|0
1651840290000|2022-05-06 12:31:30|297.4|295|298.21|295.81|299.02|296.62|297.4|295|0
1651840300000|2022-05-06 12:31:40|298.61|296.21|300.91|298.51|300.91|298.51|298.61|296.21|0
1651840310000|2022-05-06 12:31:50|301.93|299.53|301.45|299.05|302.48|300.08|301.45|299.05|0
1651840320000|2022-05-06 12:32:00|301.52|299.12|302|299.6|302|299.6|301.52|299.12|0
1651840330000|2022-05-06 12:32:10|302.4|300|301.45|299.05|302.48|300.08|301.45|299.05|0
1651840340000|2022-05-06 12:32:20|300.91|298.51|301.86|299.46|301.86|299.46|300.91|298.51|0
1651840350000|2022-05-06 12:32:30|301.45|299.05|302.61|300.21|302.61|300.21|301.32|298.92|0
1651840360000|2022-05-06 12:32:40|302.34|299.94|301.12|298.72|302.34|299.94|301.12|298.72|0
1651840370000|2022-05-06 12:32:50|300.57|298.17|299.09|296.69|300.57|298.17|299.09|296.69|0
1651840380000|2022-05-06 12:33:00|300.03|297.63|300.98|298.58|300.98|298.58|300.03|297.63|0
1651840390000|2022-05-06 12:33:10|301.25|298.85|301.12|298.72|301.25|298.85|300.98|298.58|0
1651840400000|2022-05-06 12:33:20|300.57|298.17|300.64|298.24|300.64|298.24|299.83|297.43|0
1651840410000|2022-05-06 12:33:30|299.56|297.16|300.1|297.7|300.1|297.7|299.42|297.02|0
1651840420000|2022-05-06 12:33:40|303.3|300.9|303.77|301.37|303.77|301.37|303.3|300.9|0
1651840430000|2022-05-06 12:33:50|303.91|301.51|304.65|302.25|304.65|302.25|303.91|301.51|0
1651840440000|2022-05-06 12:34:00|304.59|302.19|303.23|300.83|304.59|302.19|303.23|300.83|0
1651840450000|2022-05-06 12:34:10|303.37|300.97|301.45|299.05|303.37|300.97|301.38|298.98|0
1651840460000|2022-05-06 12:34:20|301.85|299.45|301.04|298.64|301.85|299.45|301.04|298.64|0
1651840470000|2022-05-06 12:34:30|301.38|298.98|301.11|298.71|301.38|298.98|300.77|298.37|0
1651840480000|2022-05-06 12:34:40|301.31|298.91|300.77|298.37|301.31|298.91|300.64|298.24|0
1651840490000|2022-05-06 12:34:50|300.64|298.24|300.5|298.1|300.64|298.24|300.23|297.83|0
1651840500000|2022-05-06 12:35:00|299.69|297.29|300.23|297.83|300.44|298.04|299.69|297.29|0
1651840510000|2022-05-06 12:35:10|300.1|297.7|299.56|297.16|300.1|297.7|299.56|297.16|0
1651840520000|2022-05-06 12:35:20|299.69|297.29|300.91|298.51|300.91|298.51|299.69|297.29|0
1651840530000|2022-05-06 12:35:30|300.64|298.24|299.69|297.29|300.64|298.24|299.69|297.29|0
1651840540000|2022-05-06 12:35:40|299.42|297.02|298.75|296.35|299.42|297.02|298.75|296.35|0
1651840550000|2022-05-06 12:35:50|297.88|295.48|297.27|294.87|297.88|295.48|297.07|294.67|0
1651840560000|2022-05-06 12:36:00|297.13|294.73|296.2|293.8|297.13|294.73|296.2|293.8|0
1651840570000|2022-05-06 12:36:10|296.06|293.66|296.06|293.66|296.87|294.47|296.06|293.66|0
1651840580000|2022-05-06 12:36:20|296.2|293.8|294.01|291.61|296.2|293.8|293.8|291.4|0
1651840590000|2022-05-06 12:36:30|293.74|291.34|292.87|290.47|293.74|291.34|292.87|290.47|0
1651840600000|2022-05-06 12:36:40|292.73|290.33|292.6|290.2|292.73|290.33|292.6|290.2|0
1651840610000|2022-05-06 12:36:50|293.07|290.67|292.73|290.33|293.07|290.67|292.73|290.33|0
1651840620000|2022-05-06 12:37:00|292.87|290.47|293.8|291.4|293.8|291.4|292.67|290.27|0
1651840630000|2022-05-06 12:37:10|294.07|291.67|293.53|291.13|294.07|291.67|293.53|291.13|0
1651840640000|2022-05-06 12:37:20|294.07|291.67|295.41|293.01|295.41|293.01|294.07|291.67|0
1651840650000|2022-05-06 12:37:30|295.68|293.28|294.94|292.54|295.68|293.28|294.94|292.54|0
1651840660000|2022-05-06 12:37:40|294.74|292.34|293.8|291.4|294.74|292.34|293.8|291.4|0
1651840670000|2022-05-06 12:37:50|293.94|291.54|294.74|292.34|294.74|292.34|293.94|291.54|0
1651840680000|2022-05-06 12:38:00|295.01|292.61|293.4|291|295.01|292.61|293.4|291|0
1651840690000|2022-05-06 12:38:10|293.47|291.07|294.07|291.67|294.07|291.67|293.47|291.07|0
1651840700000|2022-05-06 12:38:20|294.61|292.21|294|291.6|294.61|292.21|294|291.6|0
1651840710000|2022-05-06 12:38:30|293.53|291.13|294.47|292.07|294.61|292.21|293.53|291.13|0
1651840720000|2022-05-06 12:38:40|294.2|291.8|294.34|291.94|294.34|291.94|294.07|291.67|0
1651840730000|2022-05-06 12:38:50|293.93|291.53|293.53|291.13|293.93|291.53|293.53|291.13|0
1651840740000|2022-05-06 12:39:00|293.67|291.27|292.8|290.4|293.67|291.27|292.8|290.4|0
1651840750000|2022-05-06 12:39:10|292.73|290.33|292.93|290.53|293.13|290.73|292.73|290.33|0
1651840760000|2022-05-06 12:39:20|292.73|290.33|292.33|289.93|292.73|290.33|292.33|289.93|0
1651840770000|2022-05-06 12:39:30|292.46|290.06|293.53|291.13|293.53|291.13|292.46|290.06|0
1651840780000|2022-05-06 12:39:40|293.4|291|293.6|291.2|293.6|291.2|293.27|290.87|0
1651840790000|2022-05-06 12:39:50|293.4|291|293.8|291.4|293.8|291.4|293.26|290.86|0
1651840800000|2022-05-06 12:40:00|294.2|291.8|293.93|291.53|294.2|291.8|293.8|291.4|0
1651840810000|2022-05-06 12:40:10|294.07|291.67|294.34|291.94|294.34|291.94|294.07|291.67|0
1651840820000|2022-05-06 12:40:20|294.2|291.8|294.47|292.07|294.47|292.07|294.2|291.8|0
1651840830000|2022-05-06 12:40:30|295.28|292.88|295.61|293.21|295.68|293.28|295.28|292.88|0
1651840840000|2022-05-06 12:40:40|295.41|293.01|295.54|293.14|295.54|293.14|295.41|293.01|0
1651840850000|2022-05-06 12:40:50|295.68|293.28|295.27|292.87|295.68|293.28|295.27|292.87|0
1651840860000|2022-05-06 12:41:00|295.95|293.55|296.22|293.82|296.22|293.82|295.81|293.41|0
1651840870000|2022-05-06 12:41:10|296.89|294.49|297.29|294.89|297.29|294.89|296.89|294.49|0
1651840880000|2022-05-06 12:41:20|297.83|295.43|297.43|295.03|297.83|295.43|297.43|295.03|0
1651840890000|2022-05-06 12:41:30|297.7|295.3|297.77|295.37|297.83|295.43|297.7|295.3|0
1651840900000|2022-05-06 12:41:40|297.56|295.16|297.7|295.3|297.83|295.43|297.56|295.16|0
1651840910000|2022-05-06 12:41:50|297.43|295.03|297.83|295.43|297.83|295.43|297.43|295.03|0
1651840920000|2022-05-06 12:42:00|297.97|295.57|298.65|296.25|298.92|296.52|297.97|295.57|0
1651840930000|2022-05-06 12:42:10|298.58|296.18|297.16|294.76|298.58|296.18|297.16|294.76|0
1651840940000|2022-05-06 12:42:20|296.75|294.35|297.7|295.3|297.7|295.3|296.75|294.35|0
1651840950000|2022-05-06 12:42:30|298.1|295.7|297.97|295.57|298.1|295.7|297.97|295.57|0
1651840960000|2022-05-06 12:42:40|297.5|295.1|298.1|295.7|298.1|295.7|297.5|295.1|0
1651840970000|2022-05-06 12:42:50|297.97|295.57|298.37|295.97|298.37|295.97|297.77|295.37|0
1651840980000|2022-05-06 12:43:00|298.24|295.84|299.19|296.79|299.19|296.79|297.97|295.57|0
1651840990000|2022-05-06 12:43:10|299.05|296.65|298.78|296.38|299.05|296.65|298.78|296.38|0
1651841000000|2022-05-06 12:43:20|298.24|295.84|298.37|295.97|298.51|296.11|298.24|295.84|0
1651841010000|2022-05-06 12:43:30|298.51|296.11|298.85|296.45|298.85|296.45|298.51|296.11|0
1651841020000|2022-05-06 12:43:40|298.64|296.24|299.46|297.06|299.46|297.06|298.64|296.24|0
1651841030000|2022-05-06 12:43:50|299.05|296.65|299.32|296.92|299.32|296.92|299.05|296.65|0
1651841040000|2022-05-06 12:44:00|299.59|297.19|299.73|297.33|299.73|297.33|299.32|296.92|0
1651841050000|2022-05-06 12:44:10|300|297.6|300.07|297.67|300.07|297.67|300|297.6|0
1651841060000|2022-05-06 12:44:20|300|297.6|300|297.6|300|297.6|299.73|297.33|0
1651841070000|2022-05-06 12:44:30|300.27|297.87|300.14|297.74|300.27|297.87|300|297.6|0
1651841080000|2022-05-06 12:44:40|300|297.6|300.14|297.74|300.27|297.87|300|297.6|0
1651841090000|2022-05-06 12:44:50|300.41|298.01|300.27|297.87|300.41|298.01|300.27|297.87|0
1651841100000|2022-05-06 12:45:00|300|297.6|300.14|297.74|300.14|297.74|300|297.6|0
1651841110000|2022-05-06 12:45:10|300|297.6|300.27|297.87|300.27|297.87|300|297.6|0
1651841120000|2022-05-06 12:45:20|300.41|298.01|300.48|298.08|300.82|298.42|300.41|298.01|0
1651841130000|2022-05-06 12:45:30|300.68|298.28|300.14|297.74|300.68|298.28|300.14|297.74|0
1651841140000|2022-05-06 12:45:40|300|297.6|300.14|297.74|300.14|297.74|299.73|297.33|0
1651841150000|2022-05-06 12:45:50|300.07|297.67|299.93|297.53|300.07|297.67|299.93|297.53|0
1651841160000|2022-05-06 12:46:00|300|297.6|301.29|298.89|301.5|299.1|300|297.6|0
1651841170000|2022-05-06 12:46:10|301.36|298.96|301.43|299.03|301.9|299.5|301.36|298.96|0
1651841180000|2022-05-06 12:46:20|301.29|298.89|301.5|299.1|301.5|299.1|301.09|298.69|0
1651841190000|2022-05-06 12:46:30|302.04|299.64|302.59|300.19|302.59|300.19|302.04|299.64|0
1651841200000|2022-05-06 12:46:40|302.38|299.98|302.45|300.05|302.45|300.05|302.04|299.64|0
1651841210000|2022-05-06 12:46:50|302.86|300.46|303.41|301.01|303.41|301.01|302.86|300.46|0
1651841220000|2022-05-06 12:47:00|303.27|300.87|302.59|300.19|303.27|300.87|302.59|300.19|0
1651841230000|2022-05-06 12:47:10|302.31|299.91|302.66|300.26|302.66|300.26|302.11|299.71|0
1651841240000|2022-05-06 12:47:20|302.86|300.46|302.59|300.19|302.86|300.46|302.59|300.19|0
1651841250000|2022-05-06 12:47:30|302.72|300.32|302.59|300.19|302.72|300.32|302.59|300.19|0
1651841260000|2022-05-06 12:47:40|302.72|300.32|303|300.6|303|300.6|302.72|300.32|0
1651841270000|2022-05-06 12:47:50|303.41|301.01|303.54|301.14|303.54|301.14|303.41|301.01|0
1651841280000|2022-05-06 12:48:00|303.68|301.28|302.86|300.46|303.68|301.28|302.86|300.46|0
1651841290000|2022-05-06 12:48:10|302.72|300.32|302.31|299.91|302.72|300.32|302.18|299.78|0
1651841300000|2022-05-06 12:48:20|302.18|299.78|302.93|300.53|302.93|300.53|302.18|299.78|0
1651841310000|2022-05-06 12:48:30|302.45|300.05|301.9|299.5|302.45|300.05|301.9|299.5|0
1651841320000|2022-05-06 12:48:40|303|300.6|303.27|300.87|303.27|300.87|302.72|300.32|0
1651841330000|2022-05-06 12:48:50|303.82|301.42|304.23|301.83|304.23|301.83|303.48|301.08|0
1651841340000|2022-05-06 12:49:00|304.78|302.38|304.91|302.51|305.19|302.79|304.78|302.38|0
1651841350000|2022-05-06 12:49:10|304.36|301.96|305.05|302.65|305.05|302.65|304.36|301.96|0
1651841360000|2022-05-06 12:49:20|305.46|303.06|305.46|303.06|305.6|303.2|305.19|302.79|0
1651841370000|2022-05-06 12:49:30|305.6|303.2|306.56|304.16|306.56|304.16|305.6|303.2|0
1651841380000|2022-05-06 12:49:40|306.43|304.03|306.84|304.44|306.98|304.58|306.29|303.89|0
1651841390000|2022-05-06 12:49:50|306.7|304.3|308.22|305.82|308.22|305.82|306.7|304.3|0
1651841400000|2022-05-06 12:50:00|307.81|305.41|307.05|304.65|307.81|305.41|307.05|304.65|0
1651841410000|2022-05-06 12:50:10|307.12|304.72|307.39|304.99|307.39|304.99|307.12|304.72|0
1651841420000|2022-05-06 12:50:20|307.19|304.79|307.53|305.13|307.53|305.13|307.19|304.79|0
1651841430000|2022-05-06 12:50:30|307.32|304.92|307.12|304.72|307.46|305.06|307.12|304.72|0
1651841440000|2022-05-06 12:50:40|307.39|304.99|307.53|305.13|307.6|305.2|307.25|304.85|0
1651841450000|2022-05-06 12:50:50|307.94|305.54|308.08|305.68|308.08|305.68|307.94|305.54|0
1651841460000|2022-05-06 12:51:00|307.81|305.41|307.39|304.99|307.81|305.41|307.39|304.99|0
1651841470000|2022-05-06 12:51:10|307.67|305.27|307.39|304.99|307.67|305.27|307.39|304.99|0
1651841480000|2022-05-06 12:51:20|307.11|304.71|306.01|303.61|307.11|304.71|306.01|303.61|0
1651841490000|2022-05-06 12:51:30|306.29|303.89|306.01|303.61|306.29|303.89|306.01|303.61|0
1651841500000|2022-05-06 12:51:40|305.87|303.47|306.7|304.3|306.7|304.3|305.87|303.47|0
1651841510000|2022-05-06 12:51:50|306.63|304.23|306.98|304.58|306.98|304.58|306.63|304.23|0
1651841520000|2022-05-06 12:52:00|307.25|304.85|307.53|305.13|307.67|305.27|307.25|304.85|0
1651841530000|2022-05-06 12:52:10|307.25|304.85|307.32|304.92|307.39|304.99|307.25|304.85|0
1651841540000|2022-05-06 12:52:20|307.67|305.27|307.94|305.54|307.94|305.54|307.39|304.99|0
1651841550000|2022-05-06 12:52:30|307.8|305.4|307.67|305.27|307.94|305.54|307.67|305.27|0
1651841560000|2022-05-06 12:52:40|307.53|305.13|307.11|304.71|307.53|305.13|306.98|304.58|0
1651841570000|2022-05-06 12:52:50|307.94|305.54|307.8|305.4|308.36|305.96|307.8|305.4|0
1651841580000|2022-05-06 12:53:00|308.22|305.82|308.22|305.82|308.36|305.96|308.22|305.82|0
1651841590000|2022-05-06 12:53:10|308.36|305.96|308.08|305.68|308.36|305.96|307.67|305.27|0
1651841600000|2022-05-06 12:53:20|307.94|305.54|308.5|306.1|308.5|306.1|307.94|305.54|0
1651841610000|2022-05-06 12:53:30|308.43|306.03|308.36|305.96|308.43|306.03|308.08|305.68|0
1651841620000|2022-05-06 12:53:40|308.91|306.51|310.02|307.62|310.02|307.62|308.91|306.51|0
1651841630000|2022-05-06 12:53:50|310.3|307.9|309.33|306.93|310.3|307.9|309.33|306.93|0
1651841640000|2022-05-06 12:54:00|309.54|307.14|309.33|306.93|309.6|307.2|309.33|306.93|0
1651841650000|2022-05-06 12:54:10|309.26|306.86|310.02|307.62|310.02|307.62|308.91|306.51|0
1651841660000|2022-05-06 12:54:20|309.4|307|309.33|306.93|310.02|307.62|309.33|306.93|0
1651841670000|2022-05-06 12:54:30|309.6|307.2|309.33|306.93|309.74|307.34|309.33|306.93|0
1651841680000|2022-05-06 12:54:40|309.05|306.65|309.46|307.06|309.46|307.06|308.63|306.23|0
1651841690000|2022-05-06 12:54:50|309.74|307.34|309.88|307.48|309.88|307.48|309.46|307.06|0
1651841700000|2022-05-06 12:55:00|309.81|307.41|310.02|307.62|310.02|307.62|309.6|307.2|0
1651841710000|2022-05-06 12:55:10|309.88|307.48|310.44|308.04|310.44|308.04|309.88|307.48|0
1651841720000|2022-05-06 12:55:20|310.3|307.9|310.3|307.9|310.3|307.9|309.88|307.48|0
1651841730000|2022-05-06 12:55:30|310.71|308.31|311.27|308.87|311.27|308.87|310.57|308.17|0
1651841740000|2022-05-06 12:55:40|311.55|309.15|310.85|308.45|311.55|309.15|310.85|308.45|0
1651841750000|2022-05-06 12:55:50|311.13|308.73|311.55|309.15|311.69|309.29|311.13|308.73|0
1651841760000|2022-05-06 12:56:00|311.69|309.29|311.27|308.87|311.69|309.29|311.27|308.87|0
1651841770000|2022-05-06 12:56:10|311.83|309.43|311.27|308.87|311.83|309.43|311.13|308.73|0
1651841780000|2022-05-06 12:56:20|311.41|309.01|311.13|308.73|311.69|309.29|311.13|308.73|0
1651841790000|2022-05-06 12:56:30|310.99|308.59|310.85|308.45|311.27|308.87|310.85|308.45|0
1651841800000|2022-05-06 12:56:40|311.13|308.73|311.41|309.01|311.41|309.01|311.13|308.73|0
1651841810000|2022-05-06 12:56:50|311.27|308.87|308.5|306.1|311.27|308.87|308.5|306.1|0
1651841820000|2022-05-06 12:57:00|308.78|306.38|309.2|306.8|309.2|306.8|308.5|306.1|0
1651841830000|2022-05-06 12:57:10|309.13|306.73|308.92|306.52|309.2|306.8|308.92|306.52|0
1651841840000|2022-05-06 12:57:20|309.06|306.66|308.92|306.52|309.06|306.66|308.92|306.52|0
1651841850000|2022-05-06 12:57:30|308.64|306.24|308.08|305.68|308.64|306.24|308.08|305.68|0
1651841860000|2022-05-06 12:57:40|310.12|307.72|312.15|309.75|312.15|309.75|310.05|307.65|0
1651841870000|2022-05-06 12:57:50|312.01|309.61|312.43|310.03|312.43|310.03|311.88|309.48|0
1651841880000|2022-05-06 12:58:00|312.29|309.89|312.15|309.75|312.29|309.89|312.15|309.75|0
1651841890000|2022-05-06 12:58:10|312.36|309.96|312.29|309.89|312.43|310.03|312.29|309.89|0
1651841900000|2022-05-06 12:58:20|312.43|310.03|311.88|309.48|312.43|310.03|311.88|309.48|0
1651841910000|2022-05-06 12:58:30|311.46|309.06|312.15|309.75|312.15|309.75|311.46|309.06|0
1651841920000|2022-05-06 12:58:40|312.01|309.61|312.57|310.17|312.57|310.17|311.88|309.48|0
1651841930000|2022-05-06 12:58:50|312.71|310.31|312.78|310.38|312.78|310.38|312.43|310.03|0
1651841940000|2022-05-06 12:59:00|312.71|310.31|312.57|310.17|312.71|310.31|312.57|310.17|0
1651841950000|2022-05-06 12:59:10|312.71|310.31|312.71|310.31|312.85|310.45|312.64|310.24|0
1651841960000|2022-05-06 12:59:20|312.99|310.59|313.54|311.14|313.54|311.14|312.99|310.59|0
1651841970000|2022-05-06 12:59:30|313.13|310.73|313.54|311.14|313.54|311.14|313.13|310.73|0
1651841980000|2022-05-06 12:59:40|313.82|311.42|314.52|312.12|314.66|312.26|313.82|311.42|0
1651841990000|2022-05-06 12:59:50|314.1|311.7|314.1|311.7|314.38|311.98|314.1|311.7|0
1651842000000|2022-05-06 13:00:00|314.38|311.98|314.24|311.84|314.38|311.98|313.96|311.56|0
1651842010000|2022-05-06 13:00:10|313.96|311.56|314.38|311.98|314.38|311.98|313.96|311.56|0
1651842020000|2022-05-06 13:00:20|313.82|311.42|313.13|310.73|313.96|311.56|313.13|310.73|0
1651842030000|2022-05-06 13:00:30|312.99|310.59|312.43|310.03|312.99|310.59|312.01|309.61|0
1651842040000|2022-05-06 13:00:40|312.09|309.69|312.57|310.17|312.57|310.17|312.09|309.69|0
1651842050000|2022-05-06 13:00:50|312.71|310.31|313.27|310.87|313.27|310.87|312.71|310.31|0
1651842060000|2022-05-06 13:01:00|313.4|311|313.13|310.73|313.54|311.14|313.13|310.73|0
1651842070000|2022-05-06 13:01:10|313.26|310.86|313.13|310.73|313.4|311|313.13|310.73|0
1651842080000|2022-05-06 13:01:20|312.99|310.59|312.85|310.45|312.99|310.59|312.85|310.45|0
1651842090000|2022-05-06 13:01:30|312.71|310.31|312.71|310.31|312.71|310.31|312.5|310.1|0
1651842100000|2022-05-06 13:01:40|312.99|310.59|313.26|310.86|313.26|310.86|312.85|310.45|0
1651842110000|2022-05-06 13:01:50|313.54|311.14|313.26|310.86|313.54|311.14|313.26|310.86|0
1651842120000|2022-05-06 13:02:00|312.99|310.59|312.43|310.03|312.99|310.59|312.43|310.03|0
1651842140000|2022-05-06 13:02:20|312.29|309.89|312.01|309.61|312.29|309.89|312.01|309.61|0
1651842150000|2022-05-06 13:02:30|312.15|309.75|312.29|309.89|312.29|309.89|312.15|309.75|0
1651842160000|2022-05-06 13:02:40|312.36|309.96|312.29|309.89|312.43|310.03|312.29|309.89|0
1651842170000|2022-05-06 13:02:50|312.08|309.68|313.12|310.72|313.12|310.72|312.08|309.68|0
1651842180000|2022-05-06 13:03:00|313.06|310.66|313.4|311|313.4|311|313.06|310.66|0
1651842190000|2022-05-06 13:03:10|313.26|310.86|312.99|310.59|313.4|311|312.99|310.59|0
1651842200000|2022-05-06 13:03:20|313.12|310.72|312.85|310.45|313.12|310.72|312.85|310.45|0
1651842210000|2022-05-06 13:03:30|312.78|310.38|313.26|310.86|313.26|310.86|312.78|310.38|0
1651842220000|2022-05-06 13:03:40|313.54|311.14|313.82|311.42|313.82|311.42|313.4|311|0
1651842230000|2022-05-06 13:03:50|313.96|311.56|313.4|311|313.96|311.56|313.26|310.86|0
1651842240000|2022-05-06 13:04:00|313.54|311.14|313.54|311.14|313.82|311.42|313.54|311.14|0
1651842250000|2022-05-06 13:04:10|313.4|311|313.54|311.14|314.1|311.7|313.4|311|0
1651842260000|2022-05-06 13:04:20|313.96|311.56|314.1|311.7|314.1|311.7|313.68|311.28|0
1651842270000|2022-05-06 13:04:30|314.38|311.98|314.1|311.7|314.38|311.98|314.1|311.7|0
1651842280000|2022-05-06 13:04:40|314.38|311.98|315.08|312.68|315.08|312.68|314.38|311.98|0
1651842290000|2022-05-06 13:04:50|315.78|313.38|316.41|314.01|316.41|314.01|315.78|313.38|0
1651842300000|2022-05-06 13:05:00|316.34|313.94|315.64|313.24|316.34|313.94|315.64|313.24|0
1651842310000|2022-05-06 13:05:10|315.78|313.38|315.08|312.68|315.78|313.38|315.08|312.68|0
1651842320000|2022-05-06 13:05:20|315.15|312.75|315.5|313.1|315.5|313.1|315.15|312.75|0
1651842330000|2022-05-06 13:05:30|315.36|312.96|315.29|312.89|315.36|312.96|315.29|312.89|0
1651842340000|2022-05-06 13:05:40|315.15|312.75|315.57|313.17|315.57|313.17|315.15|312.75|0
1651842350000|2022-05-06 13:05:50|315.78|313.38|313.96|311.56|315.78|313.38|313.96|311.56|0
1651842360000|2022-05-06 13:06:00|314.24|311.84|313.82|311.42|314.24|311.84|313.82|311.42|0
1651842370000|2022-05-06 13:06:10|313.4|311|313.68|311.28|313.68|311.28|313.19|310.79|0
1651842380000|2022-05-06 13:06:20|313.96|311.56|314.38|311.98|314.38|311.98|313.96|311.56|0
1651842390000|2022-05-06 13:06:30|314.66|312.26|314.38|311.98|314.66|312.26|314.38|311.98|0
1651842400000|2022-05-06 13:06:40|314.52|312.12|314.66|312.26|314.66|312.26|314.52|312.12|0
1651842410000|2022-05-06 13:06:50|314.73|312.33|314.52|312.12|314.73|312.33|314.52|312.12|0
1651842420000|2022-05-06 13:07:00|314.24|311.84|314.31|311.91|314.31|311.91|314.1|311.7|0
1651842430000|2022-05-06 13:07:10|314.24|311.84|314.59|312.19|314.59|312.19|314.24|311.84|0
1651842440000|2022-05-06 13:07:20|314.94|312.54|315.15|312.75|315.15|312.75|314.8|312.4|0
1651842450000|2022-05-06 13:07:30|315.01|312.61|314.66|312.26|315.08|312.68|314.66|312.26|0
1651842460000|2022-05-06 13:07:40|314.52|312.12|314.8|312.4|314.8|312.4|314.52|312.12|0
1651842470000|2022-05-06 13:07:50|314.87|312.47|315.5|313.1|315.5|313.1|314.87|312.47|0
1651842480000|2022-05-06 13:08:00|315.22|312.82|315.36|312.96|315.5|313.1|315.22|312.82|0
1651842490000|2022-05-06 13:08:10|315.92|313.52|315.78|313.38|315.92|313.52|315.5|313.1|0
1651842500000|2022-05-06 13:08:20|315.92|313.52|316.27|313.87|316.27|313.87|315.78|313.38|0
1651842510000|2022-05-06 13:08:30|316.34|313.94|316.34|313.94|316.34|313.94|315.78|313.38|0
1651842520000|2022-05-06 13:08:40|315.78|313.38|315.77|313.37|316.06|313.66|315.77|313.37|0
1651842530000|2022-05-06 13:08:50|316.06|313.66|315.91|313.51|316.06|313.66|315.35|312.95|0
1651842540000|2022-05-06 13:09:00|315.77|313.37|315.35|312.95|315.91|313.51|315.35|312.95|0
1651842550000|2022-05-06 13:09:10|315.49|313.09|315.49|313.09|315.49|313.09|315.21|312.81|0
1651842560000|2022-05-06 13:09:20|315.35|312.95|315.49|313.09|315.63|313.23|315.35|312.95|0
1651842570000|2022-05-06 13:09:30|315.63|313.23|315.43|313.03|315.63|313.23|315.43|313.03|0
1651842580000|2022-05-06 13:09:40|315.35|312.95|316.19|313.79|316.19|313.79|315.35|312.95|0
1651842590000|2022-05-06 13:09:50|315.91|313.51|315.77|313.37|316.19|313.79|315.77|313.37|0
1651842600000|2022-05-06 13:10:00|316.05|313.65|315.77|313.37|316.05|313.65|315.77|313.37|0
1651842610000|2022-05-06 13:10:10|315.71|313.31|315.91|313.51|315.91|313.51|315.49|313.09|0
1651842620000|2022-05-06 13:10:20|316.05|313.65|315.49|313.09|316.05|313.65|315.35|312.95|0
1651842630000|2022-05-06 13:10:30|315.35|312.95|314.51|312.11|315.35|312.95|314.51|312.11|0
1651842640000|2022-05-06 13:10:40|314.1|311.7|314.51|312.11|314.51|312.11|314.1|311.7|0
1651842650000|2022-05-06 13:10:50|314.65|312.25|314.37|311.97|314.79|312.39|314.37|311.97|0
1651842660000|2022-05-06 13:11:00|313.82|311.42|314.03|311.63|314.03|311.63|313.82|311.42|0
1651842670000|2022-05-06 13:11:10|313.82|311.42|313.96|311.56|314.1|311.7|313.82|311.42|0
1651842680000|2022-05-06 13:11:20|313.82|311.42|313.4|311|313.82|311.42|313.4|311|0
1651842690000|2022-05-06 13:11:30|313.54|311.14|313.75|311.35|313.82|311.42|313.54|311.14|0
1651842700000|2022-05-06 13:11:40|313.96|311.56|314.37|311.97|314.65|312.25|313.96|311.56|0
1651842710000|2022-05-06 13:11:50|314.1|311.7|313.96|311.56|314.23|311.83|313.96|311.56|0
1651842720000|2022-05-06 13:12:00|314.1|311.7|313.19|310.79|314.1|311.7|313.19|310.79|0
1651842730000|2022-05-06 13:12:10|313.26|310.86|312.42|310.02|313.26|310.86|312.42|310.02|0
1651842740000|2022-05-06 13:12:20|312.14|309.74|311.17|308.77|312.14|309.74|311.17|308.77|0
1651842750000|2022-05-06 13:12:30|311.45|309.05|311.59|309.19|311.59|309.19|311.45|309.05|0
1651842760000|2022-05-06 13:12:40|311.73|309.33|311.73|309.33|311.8|309.4|311.73|309.33|0
1651842770000|2022-05-06 13:12:50|311.87|309.47|312.01|309.61|312.14|309.74|311.87|309.47|0
1651842780000|2022-05-06 13:13:00|312.28|309.88|311.94|309.54|312.28|309.88|311.94|309.54|0
1651842790000|2022-05-06 13:13:10|311.87|309.47|312.01|309.61|312.14|309.74|311.87|309.47|0
1651842800000|2022-05-06 13:13:20|311.87|309.47|312.01|309.61|312.01|309.61|311.87|309.47|0
1651842810000|2022-05-06 13:13:30|311.73|309.33|311.73|309.33|311.73|309.33|311.66|309.26|0
1651842820000|2022-05-06 13:13:40|311.59|309.19|311.87|309.47|312|309.6|311.59|309.19|0
1651842830000|2022-05-06 13:13:50|311.73|309.33|311.45|309.05|311.73|309.33|311.45|309.05|0
1651842840000|2022-05-06 13:14:00|311.73|309.33|310.76|308.36|311.73|309.33|310.76|308.36|0
1651842850000|2022-05-06 13:14:10|310.89|308.49|310.76|308.36|311.31|308.91|310.76|308.36|0
1651842860000|2022-05-06 13:14:20|310.62|308.22|310.48|308.08|310.62|308.22|310.48|308.08|0
1651842870000|2022-05-06 13:14:30|310.62|308.22|310.62|308.22|310.62|308.22|310.34|307.94|0
1651842880000|2022-05-06 13:14:40|310.48|308.08|310.62|308.22|310.62|308.22|310.48|308.08|0
1651842890000|2022-05-06 13:14:50|310.48|308.08|310.89|308.49|310.89|308.49|310.48|308.08|0
1651842900000|2022-05-06 13:15:00|311.03|308.63|311.45|309.05|311.45|309.05|311.03|308.63|0
1651842910000|2022-05-06 13:15:10|311.59|309.19|313.12|310.72|313.12|310.72|311.59|309.19|0
1651842920000|2022-05-06 13:15:20|313.54|311.14|313.12|310.72|313.95|311.55|313.12|310.72|0
1651842930000|2022-05-06 13:15:30|313.26|310.86|313.12|310.72|313.26|310.86|312.98|310.58|0
1651842940000|2022-05-06 13:15:40|312.84|310.44|312.77|310.37|312.84|310.44|312.7|310.3|0
1651842950000|2022-05-06 13:15:50|312.84|310.44|312.56|310.16|312.84|310.44|312.56|310.16|0
1651842960000|2022-05-06 13:16:00|312.42|310.02|312.56|310.16|312.7|310.3|312.42|310.02|0
1651842970000|2022-05-06 13:16:10|312|309.6|312|309.6|312.14|309.74|311.86|309.46|0
1651842980000|2022-05-06 13:16:20|311.73|309.33|311.66|309.26|311.73|309.33|311.59|309.19|0
1651842990000|2022-05-06 13:16:30|311.73|309.33|312|309.6|312|309.6|311.73|309.33|0
1651843000000|2022-05-06 13:16:40|312.14|309.74|311.73|309.33|312.14|309.74|311.73|309.33|0
1651843010000|2022-05-06 13:16:50|312|309.6|311.73|309.33|312|309.6|311.73|309.33|0
1651843020000|2022-05-06 13:17:00|311.59|309.19|312|309.6|312|309.6|311.59|309.19|0
1651843030000|2022-05-06 13:17:10|311.86|309.46|311.86|309.46|311.86|309.46|311.72|309.32|0
1651843040000|2022-05-06 13:17:20|311.72|309.32|311.72|309.32|311.94|309.54|311.72|309.32|0
1651843050000|2022-05-06 13:17:30|311.94|309.54|312|309.6|312|309.6|311.72|309.32|0
1651843060000|2022-05-06 13:17:40|311.8|309.4|312|309.6|312|309.6|311.8|309.4|0
1651843070000|2022-05-06 13:17:50|311.94|309.54|312|309.6|312|309.6|311.86|309.46|0
1651843080000|2022-05-06 13:18:00|312.14|309.74|311.86|309.46|312.14|309.74|311.72|309.32|0
1651843090000|2022-05-06 13:18:10|311.72|309.32|311.59|309.19|311.86|309.46|311.59|309.19|0
1651843100000|2022-05-06 13:18:20|311.45|309.05|311.59|309.19|311.59|309.19|311.45|309.05|0
1651843110000|2022-05-06 13:18:30|311.72|309.32|311.59|309.19|311.86|309.46|311.59|309.19|0
1651843120000|2022-05-06 13:18:40|311.38|308.98|311.45|309.05|311.59|309.19|311.38|308.98|0
1651843130000|2022-05-06 13:18:50|311.31|308.91|311.17|308.77|311.31|308.91|311.17|308.77|0
1651843140000|2022-05-06 13:19:00|311.1|308.7|311.45|309.05|311.58|309.18|311.1|308.7|0
1651843150000|2022-05-06 13:19:10|311.58|309.18|311.31|308.91|311.58|309.18|311.31|308.91|0
1651843160000|2022-05-06 13:19:20|311.45|309.05|310.89|308.49|311.45|309.05|310.89|308.49|0
1651843170000|2022-05-06 13:19:30|310.96|308.56|311.03|308.63|311.03|308.63|310.96|308.56|0
1651843180000|2022-05-06 13:19:40|310.89|308.49|310.48|308.08|310.89|308.49|310.34|307.94|0
1651843190000|2022-05-06 13:19:50|310.34|307.94|310.48|308.08|310.48|308.08|310.34|307.94|0
1651843200000|2022-05-06 13:20:00|310.34|307.94|309.78|307.38|310.34|307.94|309.78|307.38|0
1651843210000|2022-05-06 13:20:10|309.64|307.24|309.64|307.24|309.78|307.38|309.64|307.24|0
1651843220000|2022-05-06 13:20:20|309.78|307.38|309.51|307.11|309.78|307.38|309.51|307.11|0
1651843230000|2022-05-06 13:20:30|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1651843240000|2022-05-06 13:20:40|310.06|307.66|310.47|308.07|310.47|308.07|310.06|307.66|0
1651843250000|2022-05-06 13:20:50|310.75|308.35|310.06|307.66|310.75|308.35|310.06|307.66|0
1651843260000|2022-05-06 13:21:00|309.78|307.38|309.78|307.38|309.78|307.38|309.51|307.11|0
1651843270000|2022-05-06 13:21:10|309.92|307.52|309.64|307.24|310.06|307.66|309.64|307.24|0
1651843280000|2022-05-06 13:21:20|309.23|306.83|309.37|306.97|309.44|307.04|309.23|306.83|0
1651843290000|2022-05-06 13:21:30|309.23|306.83|309.37|306.97|309.37|306.97|308.95|306.55|0
1651843300000|2022-05-06 13:21:40|309.23|306.83|309.23|306.83|309.37|306.97|309.23|306.83|0
1651843310000|2022-05-06 13:21:50|309.09|306.69|308.81|306.41|309.23|306.83|308.81|306.41|0
1651843320000|2022-05-06 13:22:00|309.09|306.69|309.23|306.83|309.23|306.83|309.09|306.69|0
1651843330000|2022-05-06 13:22:10|309.16|306.76|308.95|306.55|309.16|306.76|308.95|306.55|0
1651843340000|2022-05-06 13:22:20|309.09|306.69|309.23|306.83|309.23|306.83|308.95|306.55|0
1651843350000|2022-05-06 13:22:30|309.64|307.24|309.78|307.38|309.78|307.38|309.37|306.97|0
1651843360000|2022-05-06 13:22:40|310.2|307.8|309.78|307.38|310.41|308.01|309.78|307.38|0
1651843370000|2022-05-06 13:22:50|310.06|307.66|310.47|308.07|310.47|308.07|310.06|307.66|0
1651843380000|2022-05-06 13:23:00|310.2|307.8|310.61|308.21|310.61|308.21|310.2|307.8|0
1651843390000|2022-05-06 13:23:10|311.17|308.77|312|309.6|312|309.6|311.17|308.77|0
1651843400000|2022-05-06 13:23:20|311.86|309.46|311.72|309.32|312.28|309.88|311.72|309.32|0
1651843410000|2022-05-06 13:23:30|311.58|309.18|312.28|309.88|312.28|309.88|311.58|309.18|0
1651843420000|2022-05-06 13:23:40|312.42|310.02|312|309.6|312.42|310.02|312|309.6|0
1651843430000|2022-05-06 13:23:50|312.14|309.74|312.28|309.88|312.42|310.02|312.14|309.74|0
1651843440000|2022-05-06 13:24:00|312|309.6|312.14|309.74|312.14|309.74|311.86|309.46|0
1651843450000|2022-05-06 13:24:10|312|309.6|312|309.6|312|309.6|312|309.6|0
1651843460000|2022-05-06 13:24:20|311.93|309.53|312|309.6|312|309.6|311.93|309.53|0
1651843470000|2022-05-06 13:24:30|311.72|309.32|311.17|308.77|311.72|309.32|311.1|308.7|0
1651843480000|2022-05-06 13:24:40|311.03|308.63|310.61|308.21|311.03|308.63|310.61|308.21|0
1651843490000|2022-05-06 13:24:50|310.47|308.07|310.47|308.07|310.47|308.07|310.2|307.8|0
1651843500000|2022-05-06 13:25:00|310.33|307.93|309.92|307.52|310.41|308.01|309.92|307.52|0
1651843510000|2022-05-06 13:25:10|309.37|306.97|310.33|307.93|310.33|307.93|309.37|306.97|0
1651843520000|2022-05-06 13:25:20|310.61|308.21|310.06|307.66|310.61|308.21|310.06|307.66|0
1651843530000|2022-05-06 13:25:30|310.19|307.79|309.78|307.38|310.19|307.79|309.78|307.38|0
1651843540000|2022-05-06 13:25:40|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1651843550000|2022-05-06 13:25:50|310.19|307.79|310.33|307.93|310.33|307.93|310.19|307.79|0
1651843560000|2022-05-06 13:26:00|310.19|307.79|309.99|307.59|310.19|307.79|309.92|307.52|0
1651843570000|2022-05-06 13:26:10|310.19|307.79|310.68|308.28|310.68|308.28|310.19|307.79|0
1651843580000|2022-05-06 13:26:20|310.89|308.49|310.33|307.93|310.89|308.49|310.33|307.93|0
1651843590000|2022-05-06 13:26:30|310.27|307.87|309.85|307.45|310.33|307.93|309.85|307.45|0
1651843600000|2022-05-06 13:26:40|309.78|307.38|309.92|307.52|309.92|307.52|309.78|307.38|0
1651843610000|2022-05-06 13:26:50|309.78|307.38|309.78|307.38|309.92|307.52|309.78|307.38|0
1651843620000|2022-05-06 13:27:00|309.5|307.1|309.64|307.24|309.64|307.24|309.5|307.1|0
1651843630000|2022-05-06 13:27:10|310.06|307.66|310.27|307.87|310.27|307.87|309.92|307.52|0
1651843640000|2022-05-06 13:27:20|310.19|307.79|310.06|307.66|310.19|307.79|310.06|307.66|0
1651843650000|2022-05-06 13:27:30|309.78|307.38|310.05|307.65|310.05|307.65|309.78|307.38|0
1651843660000|2022-05-06 13:27:40|310.13|307.73|310.19|307.79|310.19|307.79|310.13|307.73|0
1651843670000|2022-05-06 13:27:50|310.33|307.93|310.61|308.21|310.61|308.21|310.27|307.87|0
1651843680000|2022-05-06 13:28:00|310.89|308.49|311.02|308.62|311.02|308.62|310.47|308.07|0
1651843690000|2022-05-06 13:28:10|310.89|308.49|311.02|308.62|311.16|308.76|310.89|308.49|0
1651843700000|2022-05-06 13:28:20|310.75|308.35|310.33|307.93|310.89|308.49|310.33|307.93|0
1651843710000|2022-05-06 13:28:30|310.47|308.07|310.47|308.07|310.68|308.28|310.47|308.07|0
1651843720000|2022-05-06 13:28:40|310.19|307.79|310.19|307.79|310.33|307.93|310.19|307.79|0
1651843730000|2022-05-06 13:28:50|310.05|307.65|309.92|307.52|310.05|307.65|309.78|307.38|0
1651843740000|2022-05-06 13:29:00|310.13|307.73|310.75|308.35|310.89|308.49|310.13|307.73|0
1651843750000|2022-05-06 13:29:10|310.89|308.49|311.02|308.62|311.02|308.62|310.89|308.49|0
1651843760000|2022-05-06 13:29:20|311.16|308.76|311.23|308.83|311.44|309.04|311.02|308.62|0
1651843770000|2022-05-06 13:29:30|311.16|308.76|310.88|308.48|311.16|308.76|310.88|308.48|0
1651843780000|2022-05-06 13:29:40|311.16|308.76|311.58|309.18|311.58|309.18|311.16|308.76|0
1651843790000|2022-05-06 13:29:50|311.72|309.32|312.69|310.29|312.69|310.29|311.72|309.32|0
1651843800000|2022-05-06 13:30:00|311.99|309.59|310.61|308.21|311.99|309.59|310.61|308.21|0
1651843810000|2022-05-06 13:30:10|309.92|307.52|311.3|308.9|311.3|308.9|309.78|307.38|0
1651843820000|2022-05-06 13:30:20|310.05|307.65|310.61|308.21|310.75|308.35|310.05|307.65|0
1651843830000|2022-05-06 13:30:30|311.02|308.62|310.88|308.48|311.02|308.62|309.91|307.51|0
1651843840000|2022-05-06 13:30:40|311.44|309.04|312.48|310.08|312.48|310.08|311.44|309.04|0
1651843850000|2022-05-06 13:30:50|312.83|310.43|313.8|311.4|313.94|311.54|312.83|310.43|0
1651843860000|2022-05-06 13:31:00|313.18|310.78|313.11|310.71|313.53|311.13|313.11|310.71|0
1651843870000|2022-05-06 13:31:10|312.62|310.22|310.19|307.79|312.62|310.22|309.5|307.1|0
1651843880000|2022-05-06 13:31:20|309.36|306.96|310.19|307.79|310.19|307.79|309.36|306.96|0
1651843890000|2022-05-06 13:31:30|309.78|307.38|310.05|307.65|310.05|307.65|309.78|307.38|0
1651843900000|2022-05-06 13:31:40|310.19|307.79|309.71|307.31|310.19|307.79|309.36|306.96|0
1651843910000|2022-05-06 13:31:50|310.33|307.93|309.99|307.59|310.47|308.07|309.91|307.51|0
1651843920000|2022-05-06 13:32:00|309.5|307.1|310.33|307.93|310.33|307.93|309.36|306.96|0
1651843930000|2022-05-06 13:32:10|310.47|308.07|311.79|309.39|311.79|309.39|310.05|307.65|0
1651843940000|2022-05-06 13:32:20|311.99|309.59|311.02|308.62|312.55|310.15|311.02|308.62|0
1651843950000|2022-05-06 13:32:30|311.58|309.18|312.76|310.36|312.83|310.43|311.58|309.18|0
1651843960000|2022-05-06 13:32:40|313.11|310.71|313.74|311.34|313.8|311.4|312.97|310.57|0
1651843970000|2022-05-06 13:32:50|313.25|310.85|313.66|311.26|313.66|311.26|313.25|310.85|0
1651843980000|2022-05-06 13:33:00|314.15|311.75|314.5|312.1|315.34|312.94|314.15|311.75|0
1651843990000|2022-05-06 13:33:10|315.06|312.66|315.48|313.08|315.69|313.29|315.06|312.66|0
1651844000000|2022-05-06 13:33:20|316.18|313.78|316.74|314.34|316.74|314.34|316.18|313.78|0
1651844010000|2022-05-06 13:33:30|317.16|314.76|317.44|315.04|317.66|315.26|317.16|314.76|0
1651844020000|2022-05-06 13:33:40|317.72|315.32|317.72|315.32|318.01|315.61|317.72|315.32|0
1651844030000|2022-05-06 13:33:50|318.15|315.75|318.01|315.61|318.15|315.75|318.01|315.61|0
1651844040000|2022-05-06 13:34:00|317.87|315.47|317.3|314.9|317.87|315.47|317.3|314.9|0
1651844050000|2022-05-06 13:34:10|316.18|313.78|316.18|313.78|316.18|313.78|315.34|312.94|0
1651844060000|2022-05-06 13:34:20|316.46|314.06|317.72|315.32|317.72|315.32|316.39|313.99|0
1651844070000|2022-05-06 13:34:30|317.44|315.04|316.47|314.07|318.15|315.75|316.47|314.07|0
1651844080000|2022-05-06 13:34:40|316.19|313.79|317.04|314.64|317.18|314.78|316.19|313.79|0
1651844090000|2022-05-06 13:34:50|317.18|314.78|317.32|314.92|317.32|314.92|316.75|314.35|0
1651844100000|2022-05-06 13:35:00|317.46|315.06|319.09|316.69|319.09|316.69|317.46|315.06|0
1651844110000|2022-05-06 13:35:10|319.01|316.61|318.66|316.26|319.01|316.61|318.24|315.84|0
1651844120000|2022-05-06 13:35:20|320.68|318.28|321.11|318.71|321.25|318.85|320.68|318.28|0
1651844130000|2022-05-06 13:35:30|321.25|318.85|321.39|318.99|322.31|319.91|321.25|318.85|0
1651844140000|2022-05-06 13:35:40|321.75|319.35|322.38|319.98|322.38|319.98|321.67|319.27|0
1651844150000|2022-05-06 13:35:50|321.81|319.41|322.24|319.84|322.24|319.84|321.81|319.41|0
1651844160000|2022-05-06 13:36:00|322.38|319.98|322.95|320.55|322.95|320.55|321.81|319.41|0
1651844170000|2022-05-06 13:36:10|323.23|320.83|324.51|322.11|324.51|322.11|323.23|320.83|0
1651844180000|2022-05-06 13:36:20|324.08|321.68|324.51|322.11|324.65|322.25|324.08|321.68|0
1651844190000|2022-05-06 13:36:30|325.51|323.11|325.36|322.96|325.51|323.11|325.08|322.68|0
1651844200000|2022-05-06 13:36:40|325.87|323.47|326.08|323.68|326.08|323.68|325.87|323.47|0
1651844210000|2022-05-06 13:36:50|326.3|323.9|325.56|323.16|326.51|324.11|324.91|322.51|0
1651844220000|2022-05-06 13:37:00|326.2|323.8|327.06|324.66|327.06|324.66|326.2|323.8|0
1651844230000|2022-05-06 13:37:10|326.92|324.52|327.21|324.81|327.5|325.1|326.92|324.52|0
1651844240000|2022-05-06 13:37:20|327.35|324.95|327.06|324.66|327.64|325.24|327.06|324.66|0
1651844250000|2022-05-06 13:37:30|329.14|326.74|330.79|328.39|330.94|328.54|329.14|326.74|0
1651844260000|2022-05-06 13:37:40|330.09|327.69|333.24|330.84|333.24|330.84|330.09|327.69|0
1651844270000|2022-05-06 13:37:50|334.24|331.84|331.95|329.55|334.39|331.99|331.95|329.55|0
1651844280000|2022-05-06 13:38:00|329.38|326.98|330.15|327.75|330.93|328.53|329.38|326.98|0
1651844290000|2022-05-06 13:38:10|329.79|327.39|330.36|327.96|330.36|327.96|329.79|327.39|0
1651844300000|2022-05-06 13:38:20|331.79|329.39|331.93|329.53|332.07|329.67|331.79|329.39|0
1651844310000|2022-05-06 13:38:30|331.07|328.67|331.93|329.53|331.93|329.53|331.07|328.67|0
1651844320000|2022-05-06 13:38:40|331.79|329.39|331.36|328.96|331.79|329.39|331.07|328.67|0
1651844330000|2022-05-06 13:38:50|331.21|328.81|332.22|329.82|332.22|329.82|331.07|328.67|0
1651844340000|2022-05-06 13:39:00|331.5|329.1|331.79|329.39|332.29|329.89|331.36|328.96|0
1651844350000|2022-05-06 13:39:10|332.5|330.1|333.36|330.96|333.36|330.96|332.36|329.96|0
1651844360000|2022-05-06 13:39:20|333.79|331.39|332.79|330.39|333.79|331.39|332.65|330.25|0
1651844370000|2022-05-06 13:39:30|332.72|330.32|334.66|332.26|334.66|332.26|332.72|330.32|0
1651844380000|2022-05-06 13:39:40|334.51|332.11|333.94|331.54|334.51|332.11|333.94|331.54|0
1651844390000|2022-05-06 13:39:50|334.51|332.11|334.22|331.82|334.51|332.11|334.15|331.75|0
1651844400000|2022-05-06 13:40:00|334.08|331.68|332.72|330.32|334.08|331.68|331.72|329.32|0
1651844410000|2022-05-06 13:40:10|331.93|329.53|332|329.6|332|329.6|331.64|329.24|0
1651844420000|2022-05-06 13:40:20|332.07|329.67|333.15|330.75|333.15|330.75|332.07|329.67|0
1651844430000|2022-05-06 13:40:30|333.01|330.61|332.07|329.67|333.01|330.61|332.07|329.67|0
1651844440000|2022-05-06 13:40:40|331.5|329.1|330.29|327.89|331.86|329.46|330.29|327.89|0
1651844450000|2022-05-06 13:40:50|331|328.6|330.21|327.81|331.14|328.74|330.21|327.81|0
1651844460000|2022-05-06 13:41:00|330.64|328.24|330.07|327.67|330.72|328.32|330.07|327.67|0
1651844470000|2022-05-06 13:41:10|330.29|327.89|330.93|328.53|331.07|328.67|330.29|327.89|0
1651844480000|2022-05-06 13:41:20|331.29|328.89|332.29|329.89|332.29|329.89|330.78|328.38|0
1651844490000|2022-05-06 13:41:30|332.15|329.75|331.78|329.38|332.64|330.24|331.78|329.38|0
1651844500000|2022-05-06 13:41:40|332.21|329.81|329.22|326.82|332.43|330.03|329.22|326.82|0
1651844510000|2022-05-06 13:41:50|329.5|327.1|327.79|325.39|329.5|327.1|327.79|325.39|0
1651844520000|2022-05-06 13:42:00|328.65|326.25|329.57|327.17|329.86|327.46|328.65|326.25|0
1651844530000|2022-05-06 13:42:10|330.93|328.53|329.07|326.67|330.93|328.53|329.07|326.67|0
1651844540000|2022-05-06 13:42:20|329.5|327.1|329.64|327.24|329.93|327.53|328.65|326.25|0
1651844550000|2022-05-06 13:42:30|330.5|328.1|330.36|327.96|330.5|328.1|330|327.6|0
1651844560000|2022-05-06 13:42:40|330.5|328.1|332.21|329.81|332.21|329.81|330.5|328.1|0
1651844570000|2022-05-06 13:42:50|330.93|328.53|331.35|328.95|331.35|328.95|330.78|328.38|0
1651844580000|2022-05-06 13:43:00|331.5|329.1|332.64|330.24|333|330.6|331.5|329.1|0
1651844590000|2022-05-06 13:43:10|333.29|330.89|333.36|330.96|333.43|331.03|333.29|330.89|0
1651844600000|2022-05-06 13:43:20|333.79|331.39|333.93|331.53|333.93|331.53|332.64|330.24|0
1651844610000|2022-05-06 13:43:30|334.08|331.68|333.93|331.53|334.08|331.68|332.79|330.39|0
1651844620000|2022-05-06 13:43:40|334.22|331.82|335.08|332.68|335.08|332.68|333.5|331.1|0
1651844630000|2022-05-06 13:43:50|334.3|331.9|333.36|330.96|334.65|332.25|333.36|330.96|0
1651844640000|2022-05-06 13:44:00|333.65|331.25|335.37|332.97|335.37|332.97|333.65|331.25|0
1651844650000|2022-05-06 13:44:10|334.8|332.4|335.01|332.61|335.8|333.4|334.8|332.4|0
1651844660000|2022-05-06 13:44:20|334.94|332.54|335.45|333.05|335.45|333.05|334.94|332.54|0
1651844670000|2022-05-06 13:44:30|335.95|333.55|335.88|333.48|335.95|333.55|335.66|333.26|0
1651844680000|2022-05-06 13:44:40|335.23|332.83|336.02|333.62|336.02|333.62|335.23|332.83|0
1651844690000|2022-05-06 13:44:50|335.66|333.26|335.95|333.55|335.95|333.55|335.52|333.12|0
1651844700000|2022-05-06 13:45:00|335.8|333.4|334.36|331.96|335.8|333.4|334.36|331.96|0
1651844710000|2022-05-06 13:45:10|335.8|333.4|336.09|333.69|336.09|333.69|335.8|333.4|0
1651844720000|2022-05-06 13:45:20|336.53|334.13|336.81|334.41|336.81|334.41|336.46|334.06|0
1651844730000|2022-05-06 13:45:30|336.67|334.27|337.54|335.14|337.54|335.14|336.67|334.27|0
1651844740000|2022-05-06 13:45:40|336.67|334.27|334.44|332.04|336.67|334.27|334.44|332.04|0
1651844750000|2022-05-06 13:45:50|334.8|332.4|336.09|333.69|336.09|333.69|334.8|332.4|0
1651844760000|2022-05-06 13:46:00|336.74|334.34|337.39|334.99|337.39|334.99|336.67|334.27|0
1651844770000|2022-05-06 13:46:10|337.54|335.14|339.28|336.88|339.28|336.88|337.54|335.14|0
1651844780000|2022-05-06 13:46:20|338.55|336.15|339.28|336.88|339.42|337.02|338.55|336.15|0
1651844790000|2022-05-06 13:46:30|339.42|337.02|339.42|337.02|339.42|337.02|339.13|336.73|0
1651844800000|2022-05-06 13:46:40|339.57|337.17|338.99|336.59|339.57|337.17|338.26|335.86|0
1651844810000|2022-05-06 13:46:50|339.28|336.88|339.42|337.02|339.42|337.02|338.84|336.44|0
1651844820000|2022-05-06 13:47:00|340|337.6|340.73|338.33|340.73|338.33|340|337.6|0
1651844830000|2022-05-06 13:47:10|340.58|338.18|341.75|339.35|341.75|339.35|340.58|338.18|0
1651844840000|2022-05-06 13:47:20|342.04|339.64|342.62|340.22|342.62|340.22|342.04|339.64|0
1651844850000|2022-05-06 13:47:30|342.48|340.08|343.5|341.1|343.5|341.1|342.48|340.08|0
1651844860000|2022-05-06 13:47:40|344.09|341.69|344.38|341.98|344.38|341.98|343.94|341.54|0
1651844870000|2022-05-06 13:47:50|344.53|342.13|344.67|342.27|344.67|342.27|344.53|342.13|0
1651844880000|2022-05-06 13:48:00|344.53|342.13|344.09|341.69|344.97|342.57|344.09|341.69|0
1651844890000|2022-05-06 13:48:10|343.36|340.96|342.92|340.52|343.36|340.96|342.33|339.93|0
1651844900000|2022-05-06 13:48:20|342.62|340.22|342.19|339.79|342.62|340.22|342.04|339.64|0
1651844910000|2022-05-06 13:48:30|341.75|339.35|342.62|340.22|342.62|340.22|341.02|338.62|0
1651844920000|2022-05-06 13:48:40|341.46|339.06|341.46|339.06|341.89|339.49|341.46|339.06|0
1651844930000|2022-05-06 13:48:50|340.87|338.47|339.31|336.91|341.89|339.49|339.31|336.91|0
1651844940000|2022-05-06 13:49:00|338.58|336.18|338.88|336.48|338.88|336.48|338.44|336.04|0
1651844950000|2022-05-06 13:49:10|338.44|336.04|336.26|333.86|338.44|336.04|336.26|333.86|0
1651844960000|2022-05-06 13:49:20|337.85|335.45|338.29|335.89|338.29|335.89|337.78|335.38|0
1651844970000|2022-05-06 13:49:30|340.8|338.4|341.02|338.62|341.52|339.12|340.8|338.4|0
1651844980000|2022-05-06 13:49:40|341.09|338.69|339.49|337.09|341.09|338.69|339.49|337.09|0
1651844990000|2022-05-06 13:49:50|338.91|336.51|338.04|335.64|339.05|336.65|337.75|335.35|0
1651845000000|2022-05-06 13:50:00|338.62|336.22|337.24|334.84|338.91|336.51|337.24|334.84|0
1651845010000|2022-05-06 13:50:10|336.66|334.26|336.73|334.33|336.73|334.33|336.3|333.9|0
1651845020000|2022-05-06 13:50:20|337.68|335.28|338.76|336.36|338.91|336.51|337.68|335.28|0
1651845030000|2022-05-06 13:50:30|337.6|335.2|336.73|334.33|337.6|335.2|336.73|334.33|0
1651845040000|2022-05-06 13:50:40|338.47|336.07|338.18|335.78|338.91|336.51|338.18|335.78|0
1651845050000|2022-05-06 13:50:50|338.33|335.93|338.26|335.86|338.33|335.93|337.89|335.49|0
1651845060000|2022-05-06 13:51:00|337.46|335.06|337.31|334.91|337.89|335.49|337.31|334.91|0
1651845070000|2022-05-06 13:51:10|336.73|334.33|337.89|335.49|338.18|335.78|336.73|334.33|0
1651845080000|2022-05-06 13:51:20|339.05|336.65|339.05|336.65|339.05|336.65|338.18|335.78|0
1651845090000|2022-05-06 13:51:30|339.2|336.8|340.5|338.1|340.5|338.1|339.2|336.8|0
1651845100000|2022-05-06 13:51:40|341.45|339.05|341.38|338.98|341.45|339.05|340.65|338.25|0
1651845110000|2022-05-06 13:51:50|341.67|339.27|341.52|339.12|341.96|339.56|341.52|339.12|0
1651845120000|2022-05-06 13:52:00|340.5|338.1|342.55|340.15|342.55|340.15|340.5|338.1|0
1651845130000|2022-05-06 13:52:10|342.4|340|342.4|340|342.62|340.22|342.4|340|0
1651845140000|2022-05-06 13:52:20|342.84|340.44|341.45|339.05|342.84|340.44|341.45|339.05|0
1651845150000|2022-05-06 13:52:30|341.6|339.2|342.11|339.71|342.11|339.71|341.38|338.98|0
1651845160000|2022-05-06 13:52:40|342.98|340.58|343.28|340.88|343.28|340.88|342.69|340.29|0
1651845170000|2022-05-06 13:52:50|343.42|341.02|344.59|342.19|344.59|342.19|343.42|341.02|0
1651845180000|2022-05-06 13:53:00|342.98|340.58|342.4|340|342.98|340.58|342.4|340|0
1651845190000|2022-05-06 13:53:10|342.69|340.29|342.54|340.14|342.84|340.44|342.54|340.14|0
1651845200000|2022-05-06 13:53:20|342.25|339.85|342.25|339.85|342.84|340.44|342.25|339.85|0
1651845210000|2022-05-06 13:53:30|342.54|340.14|344.3|341.9|344.38|341.98|342.54|340.14|0
1651845220000|2022-05-06 13:53:40|344.15|341.75|342.04|339.64|344.15|341.75|342.04|339.64|0
1651845230000|2022-05-06 13:53:50|340.79|338.39|343.13|340.73|343.13|340.73|340.79|338.39|0
1651845240000|2022-05-06 13:54:00|343.28|340.88|342.25|339.85|343.42|341.02|342.25|339.85|0
1651845250000|2022-05-06 13:54:10|342.69|340.29|341.67|339.27|342.98|340.58|341.67|339.27|0
1651845260000|2022-05-06 13:54:20|341.96|339.56|343.13|340.73|343.13|340.73|341.96|339.56|0
1651845270000|2022-05-06 13:54:30|343.35|340.95|344.01|341.61|344.01|341.61|343.35|340.95|0
1651845280000|2022-05-06 13:54:40|342.98|340.58|342.4|340|342.98|340.58|341.81|339.41|0
1651845290000|2022-05-06 13:54:50|342.11|339.71|343.27|340.87|343.27|340.87|341.96|339.56|0
1651845300000|2022-05-06 13:55:00|343.13|340.73|342.4|340|343.13|340.73|342.4|340|0
1651845310000|2022-05-06 13:55:10|341.81|339.41|341.96|339.56|341.96|339.56|340.65|338.25|0
1651845320000|2022-05-06 13:55:20|342.4|340|343.94|341.54|343.94|341.54|342.4|340|0
1651845330000|2022-05-06 13:55:30|343.86|341.46|345.03|342.63|345.03|342.63|343.86|341.46|0
1651845340000|2022-05-06 13:55:40|343.86|341.46|344.15|341.75|344.15|341.75|343.86|341.46|0
1651845350000|2022-05-06 13:55:50|344.59|342.19|345.18|342.78|345.18|342.78|344.3|341.9|0
1651845360000|2022-05-06 13:56:00|345.03|342.63|343.86|341.46|345.03|342.63|343.86|341.46|0
1651845370000|2022-05-06 13:56:10|344.3|341.9|343.42|341.02|344.3|341.9|343.42|341.02|0
1651845380000|2022-05-06 13:56:20|343.86|341.46|344.3|341.9|344.3|341.9|343.71|341.31|0
1651845390000|2022-05-06 13:56:30|343.71|341.31|342.25|339.85|343.71|341.31|341.81|339.41|0
1651845400000|2022-05-06 13:56:40|343.27|340.87|344.89|342.49|344.89|342.49|343.27|340.87|0
1651845410000|2022-05-06 13:56:50|344.59|342.19|345.33|342.93|345.62|343.22|344.59|342.19|0
1651845420000|2022-05-06 13:57:00|346.65|344.25|347.09|344.69|347.09|344.69|346.65|344.25|0
1651845430000|2022-05-06 13:57:10|346.8|344.4|346.65|344.25|346.8|344.4|346.65|344.25|0
1651845440000|2022-05-06 13:57:20|345.03|342.63|344.89|342.49|345.62|343.22|344.89|342.49|0
1651845450000|2022-05-06 13:57:30|344.74|342.34|345.47|343.07|345.47|343.07|344.59|342.19|0
1651845460000|2022-05-06 13:57:40|344.74|342.34|344.88|342.48|344.88|342.48|344.74|342.34|0
1651845470000|2022-05-06 13:57:50|345.33|342.93|346.58|344.18|346.58|344.18|345.33|342.93|0
1651845480000|2022-05-06 13:58:00|345.47|343.07|346.65|344.25|346.65|344.25|345.47|343.07|0
1651845490000|2022-05-06 13:58:10|346.8|344.4|346.21|343.81|346.8|344.4|345.18|342.78|0
1651845500000|2022-05-06 13:58:20|345.62|343.22|344.74|342.34|345.62|343.22|344.74|342.34|0
1651845510000|2022-05-06 13:58:30|345.47|343.07|345.25|342.85|345.47|343.07|344.59|342.19|0
1651845520000|2022-05-06 13:58:40|345.62|343.22|345.32|342.92|345.84|343.44|345.25|342.85|0
1651845530000|2022-05-06 13:58:50|345.11|342.71|343.71|341.31|345.4|343|343.71|341.31|0
1651845540000|2022-05-06 13:59:00|344.3|341.9|345.18|342.78|345.18|342.78|344.3|341.9|0
1651845550000|2022-05-06 13:59:10|345.47|343.07|345.03|342.63|345.47|343.07|345.03|342.63|0
1651845560000|2022-05-06 13:59:20|344.74|342.34|344.3|341.9|345.03|342.63|344.3|341.9|0
1651845570000|2022-05-06 13:59:30|343.06|340.66|344.44|342.04|344.44|342.04|343.06|340.66|0
1651845580000|2022-05-06 13:59:40|343.71|341.31|343.2|340.8|343.71|341.31|343.13|340.73|0
1651845590000|2022-05-06 13:59:50|343.64|341.24|342.83|340.43|343.64|341.24|342.83|340.43|0
1651845600000|2022-05-06 14:00:00|344.52|342.12|343.79|341.39|344.52|342.12|343.35|340.95|0
1651845610000|2022-05-06 14:00:10|344|341.6|341.37|338.97|344|341.6|341.37|338.97|0
1651845620000|2022-05-06 14:00:20|340.94|338.54|342.25|339.85|342.25|339.85|340.94|338.54|0
1651845630000|2022-05-06 14:00:30|341.08|338.68|341.81|339.41|341.81|339.41|340.94|338.54|0
1651845640000|2022-05-06 14:00:40|341.66|339.26|341.23|338.83|341.66|339.26|341.23|338.83|0
1651845650000|2022-05-06 14:00:50|341.16|338.76|342.32|339.92|342.32|339.92|340.93|338.53|0
1651845660000|2022-05-06 14:01:00|342.1|339.7|342.25|339.85|342.54|340.14|342.1|339.7|0
1651845670000|2022-05-06 14:01:10|341.52|339.12|340.79|338.39|341.52|339.12|340.79|338.39|0
1651845680000|2022-05-06 14:01:20|340.21|337.81|340.64|338.24|341.08|338.68|340.21|337.81|0
1651845690000|2022-05-06 14:01:30|340.06|337.66|339.12|336.72|340.06|337.66|339.12|336.72|0
1651845700000|2022-05-06 14:01:40|339.33|336.93|340.79|338.39|340.79|338.39|339.33|336.93|0
1651845710000|2022-05-06 14:01:50|340.93|338.53|340.5|338.1|340.93|338.53|340.5|338.1|0
1651845720000|2022-05-06 14:02:00|341.23|338.83|341.08|338.68|341.37|338.97|341.08|338.68|0
1651845730000|2022-05-06 14:02:10|341.66|339.26|343.56|341.16|343.56|341.16|341.66|339.26|0
1651845740000|2022-05-06 14:02:20|343.27|340.87|343.42|341.02|343.71|341.31|343.27|340.87|0
1651845750000|2022-05-06 14:02:30|343.71|341.31|343.71|341.31|343.86|341.46|343.42|341.02|0
1651845760000|2022-05-06 14:02:40|344.44|342.04|345.03|342.63|345.03|342.63|344.44|342.04|0
1651845770000|2022-05-06 14:02:50|345.91|343.51|346.35|343.95|346.35|343.95|345.47|343.07|0
1651845780000|2022-05-06 14:03:00|346.2|343.8|346.79|344.39|346.79|344.39|345.62|343.22|0
1651845790000|2022-05-06 14:03:10|347.16|344.76|345.47|343.07|347.16|344.76|345.47|343.07|0
1651845800000|2022-05-06 14:03:20|345.18|342.78|344.66|342.26|345.47|343.07|344.66|342.26|0
1651845810000|2022-05-06 14:03:30|345.76|343.36|344.29|341.89|345.76|343.36|344.29|341.89|0
1651845820000|2022-05-06 14:03:40|343.85|341.45|343.35|340.95|343.85|341.45|343.27|340.87|0
1651845830000|2022-05-06 14:03:50|343.12|340.72|343.64|341.24|343.64|341.24|343.12|340.72|0
1651845840000|2022-05-06 14:04:00|344.73|342.33|342.68|340.28|344.73|342.33|342.68|340.28|0
1651845850000|2022-05-06 14:04:10|342.54|340.14|342.68|340.28|343.12|340.72|342.54|340.14|0
1651845860000|2022-05-06 14:04:20|342.54|340.14|342.39|339.99|342.54|340.14|341.22|338.82|0
1651845870000|2022-05-06 14:04:30|343.05|340.65|343.71|341.31|343.71|341.31|343.05|340.65|0
1651845880000|2022-05-06 14:04:40|343.12|340.72|341.74|339.34|343.12|340.72|341.52|339.12|0
1651845890000|2022-05-06 14:04:50|341.52|339.12|341.08|338.68|341.95|339.55|341.08|338.68|0
1651845900000|2022-05-06 14:05:00|340.79|338.39|339.48|337.08|340.79|338.39|339.04|336.64|0
1651845910000|2022-05-06 14:05:10|338.61|336.21|336.87|334.47|338.61|336.21|336.87|334.47|0
1651845920000|2022-05-06 14:05:20|336.44|334.04|337.16|334.76|337.16|334.76|336.44|334.04|0
1651845930000|2022-05-06 14:05:30|337.3|334.9|336.87|334.47|337.3|334.9|336.44|334.04|0
1651845940000|2022-05-06 14:05:40|337.16|334.76|336.29|333.89|337.16|334.76|336.29|333.89|0
1651845950000|2022-05-06 14:05:50|335.28|332.88|336.44|334.04|336.44|334.04|335.28|332.88|0
1651845960000|2022-05-06 14:06:00|336.29|333.89|335.14|332.74|336.29|333.89|335.14|332.74|0
1651845970000|2022-05-06 14:06:10|334.99|332.59|334.99|332.59|335.14|332.74|334.99|332.59|0
1651845980000|2022-05-06 14:06:20|334.71|332.31|335.28|332.88|335.28|332.88|334.71|332.31|0
1651845990000|2022-05-06 14:06:30|335.14|332.74|334.99|332.59|335.14|332.74|334.42|332.02|0
1651846000000|2022-05-06 14:06:40|335.43|333.03|333.27|330.87|335.43|333.03|333.27|330.87|0
1651846010000|2022-05-06 14:06:50|333.99|331.59|333.27|330.87|333.99|331.59|333.27|330.87|0
1651846020000|2022-05-06 14:07:00|332.98|330.58|332.05|329.65|333.06|330.66|332.05|329.65|0
1651846030000|2022-05-06 14:07:10|331.41|329.01|331.55|329.15|331.83|329.43|331.41|329.01|0
1651846040000|2022-05-06 14:07:20|331.69|329.29|330.98|328.58|331.69|329.29|330.69|328.29|0
1651846050000|2022-05-06 14:07:30|331.69|329.29|328.95|326.55|333.94|331.54|328.95|326.55|0
1651846060000|2022-05-06 14:07:40|329.53|327.13|330.1|327.7|330.1|327.7|329.38|326.98|0
1651846070000|2022-05-06 14:07:50|329.96|327.56|331.11|328.71|331.11|328.71|329.96|327.56|0
1651846080000|2022-05-06 14:08:00|330.96|328.56|332.26|329.86|332.26|329.86|330.96|328.56|0
1651846090000|2022-05-06 14:08:10|331.54|329.14|332.26|329.86|332.26|329.86|331.47|329.07|0
1651846100000|2022-05-06 14:08:20|332.12|329.72|334.43|332.03|334.43|332.03|332.12|329.72|0
1651846110000|2022-05-06 14:08:30|334.28|331.88|335.15|332.75|335.15|332.75|334.14|331.74|0
1651846120000|2022-05-06 14:08:40|334.72|332.32|336.31|333.91|336.31|333.91|334.57|332.17|0
1651846130000|2022-05-06 14:08:50|335.88|333.48|336.02|333.62|336.02|333.62|335.81|333.41|0
1651846140000|2022-05-06 14:09:00|335.3|332.9|336.17|333.77|336.24|333.84|335.3|332.9|0
1651846150000|2022-05-06 14:09:10|335.59|333.19|334.57|332.17|335.73|333.33|334.57|332.17|0
1651846160000|2022-05-06 14:09:20|334.43|332.03|334.65|332.25|334.86|332.46|333.99|331.59|0
1651846170000|2022-05-06 14:09:30|335.44|333.04|335.73|333.33|335.73|333.33|334.79|332.39|0
1651846180000|2022-05-06 14:09:40|336.31|333.91|336.02|333.62|336.46|334.06|335.59|333.19|0
1651846190000|2022-05-06 14:09:50|335.59|333.19|335.59|333.19|335.73|333.33|335.59|333.19|0
1651846200000|2022-05-06 14:10:00|337.48|335.08|336.46|334.06|337.48|335.08|336.46|334.06|0
1651846210000|2022-05-06 14:10:10|336.02|333.62|337.48|335.08|337.48|335.08|335.88|333.48|0
1651846220000|2022-05-06 14:10:20|337.62|335.22|338.5|336.1|338.5|336.1|337.62|335.22|0
1651846230000|2022-05-06 14:10:30|338.21|335.81|339.23|336.83|339.23|336.83|338.21|335.81|0
1651846240000|2022-05-06 14:10:40|338.79|336.39|339.23|336.83|339.23|336.83|338.79|336.39|0
1651846250000|2022-05-06 14:10:50|339.45|337.05|339.52|337.12|339.52|337.12|339.08|336.68|0
1651846260000|2022-05-06 14:11:00|340.25|337.85|339.52|337.12|340.69|338.29|339.52|337.12|0
1651846270000|2022-05-06 14:11:10|339.23|336.83|339.08|336.68|339.52|337.12|339.08|336.68|0
1651846280000|2022-05-06 14:11:20|338.35|335.95|337.48|335.08|338.35|335.95|337.04|334.64|0
1651846290000|2022-05-06 14:11:30|336.9|334.5|333.99|331.59|336.9|334.5|333.56|331.16|0
1651846300000|2022-05-06 14:11:40|334.72|332.32|335.88|333.48|335.88|333.48|334.72|332.32|0
1651846310000|2022-05-06 14:11:50|335.15|332.75|334.94|332.54|335.15|332.75|333.85|331.45|0
1651846320000|2022-05-06 14:12:00|334.57|332.17|333.85|331.45|334.57|332.17|333.7|331.3|0
1651846330000|2022-05-06 14:12:10|334.14|331.74|334.33|331.93|334.33|331.93|334.14|331.74|0
1651846340000|2022-05-06 14:12:20|334.04|331.64|335.63|333.23|335.63|333.23|334.04|331.64|0
1651846350000|2022-05-06 14:12:30|336.07|333.67|335.05|332.65|336.07|333.67|335.05|332.65|0
1651846360000|2022-05-06 14:12:40|334.91|332.51|335.2|332.8|335.2|332.8|334.4|332|0
1651846370000|2022-05-06 14:12:50|335.63|333.23|334.62|332.22|335.63|333.23|334.62|332.22|0
1651846380000|2022-05-06 14:13:00|335.78|333.38|335.49|333.09|335.78|333.38|335.42|333.02|0
1651846390000|2022-05-06 14:13:10|334.91|332.51|335.63|333.23|335.92|333.52|334.91|332.51|0
1651846400000|2022-05-06 14:13:20|335.49|333.09|335.56|333.16|335.63|333.23|335.05|332.65|0
1651846410000|2022-05-06 14:13:30|335.2|332.8|335.92|333.52|336.5|334.1|335.2|332.8|0
1651846420000|2022-05-06 14:13:40|334.76|332.36|334.11|331.71|335.2|332.8|334.11|331.71|0
1651846430000|2022-05-06 14:13:50|333.17|330.77|330.38|327.98|333.17|330.77|330.38|327.98|0
1651846440000|2022-05-06 14:14:00|330.59|328.19|330.52|328.12|330.59|328.19|330.23|327.83|0
1651846450000|2022-05-06 14:14:10|330.87|328.47|329.3|326.9|330.87|328.47|329.3|326.9|0
1651846460000|2022-05-06 14:14:20|329.59|327.19|329.95|327.55|330.3|327.9|329.59|327.19|0
1651846470000|2022-05-06 14:14:30|331.3|328.9|332.02|329.62|332.45|330.05|331.3|328.9|0
1651846480000|2022-05-06 14:14:40|332.1|329.7|332.45|330.05|332.89|330.49|332.1|329.7|0
1651846490000|2022-05-06 14:14:50|333.17|330.77|333.32|330.92|334.04|331.64|333.17|330.77|0
1651846500000|2022-05-06 14:15:00|332.45|330.05|331.59|329.19|332.45|330.05|331.02|328.62|0
1651846510000|2022-05-06 14:15:10|331.38|328.98|330.59|328.19|331.59|329.19|330.59|328.19|0
1651846520000|2022-05-06 14:15:20|330.66|328.26|331.88|329.48|331.88|329.48|330.66|328.26|0
1651846530000|2022-05-06 14:15:30|331.24|328.84|330.44|328.04|331.24|328.84|330.01|327.61|0
1651846540000|2022-05-06 14:15:40|331.02|328.62|329.87|327.47|331.02|328.62|329.52|327.12|0
1651846550000|2022-05-06 14:15:50|330.73|328.33|330.44|328.04|330.95|328.55|330.01|327.61|0
1651846560000|2022-05-06 14:16:00|331.16|328.76|328.58|326.18|331.45|329.05|328.58|326.18|0
1651846570000|2022-05-06 14:16:10|329.01|326.61|329.3|326.9|329.58|327.18|329.01|326.61|0
1651846580000|2022-05-06 14:16:20|329.66|327.26|330.59|328.19|330.87|328.47|329.66|327.26|0
1651846590000|2022-05-06 14:16:30|330.87|328.47|329.15|326.75|330.87|328.47|329.15|326.75|0
1651846600000|2022-05-06 14:16:40|327.87|325.47|328.44|326.04|328.73|326.33|327.87|325.47|0
1651846610000|2022-05-06 14:16:50|328.01|325.61|328.8|326.4|328.8|326.4|328.01|325.61|0
1651846620000|2022-05-06 14:17:00|329.01|326.61|326.3|323.9|329.01|326.61|326.3|323.9|0
1651846630000|2022-05-06 14:17:10|326.02|323.62|326.45|324.05|326.73|324.33|326.02|323.62|0
1651846640000|2022-05-06 14:17:20|325.74|323.34|325.74|323.34|326.24|323.84|325.74|323.34|0
1651846650000|2022-05-06 14:17:30|325.95|323.55|323.89|321.49|325.95|323.55|323.89|321.49|0
1651846660000|2022-05-06 14:17:40|324.04|321.64|323.33|320.93|324.04|321.64|322.84|320.44|0
1651846670000|2022-05-06 14:17:50|322.98|320.58|321.92|319.52|322.98|320.58|321.92|319.52|0
1651846680000|2022-05-06 14:18:00|321.57|319.17|321.35|318.95|321.64|319.24|321.21|318.81|0
1651846690000|2022-05-06 14:18:10|321.5|319.1|321.92|319.52|321.92|319.52|321.5|319.1|0
1651846700000|2022-05-06 14:18:20|323.43|321.03|321.88|319.48|323.43|321.03|321.88|319.48|0
1651846710000|2022-05-06 14:18:30|321.6|319.2|318.5|316.1|321.6|319.2|318.5|316.1|0
1651846720000|2022-05-06 14:18:40|318.08|315.68|318.36|315.96|318.36|315.96|317.24|314.84|0
1651846730000|2022-05-06 14:18:50|318.5|316.1|315.71|313.31|318.5|316.1|315.57|313.17|0
1651846740000|2022-05-06 14:19:00|317.26|314.86|316.43|314.03|317.26|314.86|316.29|313.89|0
1651846750000|2022-05-06 14:19:10|316.71|314.31|315.74|313.34|316.71|314.31|315.74|313.34|0
1651846760000|2022-05-06 14:19:20|315.67|313.27|314.77|312.37|315.67|313.27|314.77|312.37|0
1651846770000|2022-05-06 14:19:30|314.7|312.3|314.77|312.37|314.77|312.37|314.22|311.82|0
1651846780000|2022-05-06 14:19:40|314.63|312.23|317.26|314.86|317.26|314.86|314.36|311.96|0
1651846790000|2022-05-06 14:19:50|316.85|314.45|317.6|315.2|318.38|315.98|316.85|314.45|0
1651846800000|2022-05-06 14:20:00|318.79|316.39|319.56|317.16|320.26|317.86|318.79|316.39|0
1651846810000|2022-05-06 14:20:10|319.98|317.58|320.82|318.42|320.82|318.42|319.98|317.58|0
1651846820000|2022-05-06 14:20:20|320.96|318.56|320.68|318.28|320.96|318.56|320.54|318.14|0
1651846830000|2022-05-06 14:20:30|320.54|318.14|319.84|317.44|320.54|318.14|319.84|317.44|0
1651846840000|2022-05-06 14:20:40|319.14|316.74|319.14|316.74|319.14|316.74|318.86|316.46|0
1651846850000|2022-05-06 14:20:50|319.63|317.23|319.56|317.16|319.77|317.37|319.56|317.16|0
1651846860000|2022-05-06 14:21:00|320.4|318|321.25|318.85|321.25|318.85|319.56|317.16|0
1651846870000|2022-05-06 14:21:10|320.9|318.5|321.81|319.41|322.23|319.83|320.9|318.5|0
1651846880000|2022-05-06 14:21:20|321.39|318.99|321.39|318.99|321.81|319.41|321.39|318.99|0
1651846890000|2022-05-06 14:21:30|320.54|318.14|321.6|319.2|321.6|319.2|320.26|317.86|0
1651846900000|2022-05-06 14:21:40|321.39|318.99|321.81|319.41|321.81|319.41|321.39|318.99|0
1651846910000|2022-05-06 14:21:50|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1651846920000|2022-05-06 14:22:00|321.74|319.34|318.86|316.46|321.74|319.34|318.86|316.46|0
1651846930000|2022-05-06 14:22:10|318.72|316.32|318.72|316.32|319.42|317.02|318.72|316.32|0
1651846940000|2022-05-06 14:22:20|317.88|315.48|317.6|315.2|318.3|315.9|317.6|315.2|0
1651846950000|2022-05-06 14:22:30|318.02|315.62|317.18|314.78|318.02|315.62|317.11|314.71|0
1651846960000|2022-05-06 14:22:40|317.32|314.92|315.37|312.97|317.32|314.92|315.23|312.83|0
1651846970000|2022-05-06 14:22:50|315.79|313.39|314.82|312.42|315.79|313.39|314.82|312.42|0
1651846980000|2022-05-06 14:23:00|315.51|313.11|319.14|316.74|319.14|316.74|315.51|313.11|0
1651846990000|2022-05-06 14:23:10|319.56|317.16|320.12|317.72|320.12|317.72|319.56|317.16|0
1651847000000|2022-05-06 14:23:20|321.38|318.98|321.46|319.06|322.37|319.97|321.38|318.98|0
1651847010000|2022-05-06 14:23:30|322.02|319.62|319.14|316.74|322.02|319.62|319.14|316.74|0
1651847020000|2022-05-06 14:23:40|319|316.6|320.26|317.86|320.26|317.86|319|316.6|0
1651847030000|2022-05-06 14:23:50|320.33|317.93|318.86|316.46|320.33|317.93|318.86|316.46|0
1651847040000|2022-05-06 14:24:00|317.88|315.48|318.16|315.76|318.16|315.76|316.62|314.22|0
1651847050000|2022-05-06 14:24:10|318.02|315.62|318.44|316.04|318.44|316.04|318.02|315.62|0
1651847060000|2022-05-06 14:24:20|319|316.6|319.42|317.02|319.42|317.02|318.44|316.04|0
1651847070000|2022-05-06 14:24:30|319.14|316.74|318.72|316.32|319.14|316.74|318.72|316.32|0
1651847080000|2022-05-06 14:24:40|318.58|316.18|318.65|316.25|319.42|317.02|318.58|316.18|0
1651847090000|2022-05-06 14:24:50|318.86|316.46|318.3|315.9|318.86|316.46|318.16|315.76|0
1651847100000|2022-05-06 14:25:00|316.07|313.67|318.02|315.62|318.02|315.62|316.07|313.67|0
1651847110000|2022-05-06 14:25:10|318.65|316.25|317.88|315.48|318.72|316.32|317.81|315.41|0
1651847120000|2022-05-06 14:25:20|317.39|314.99|317.6|315.2|317.74|315.34|316.48|314.08|0
1651847130000|2022-05-06 14:25:30|317.32|314.92|317.32|314.92|317.39|314.99|317.18|314.78|0
1651847140000|2022-05-06 14:25:40|317.04|314.64|316.34|313.94|317.04|314.64|316.2|313.8|0
1651847150000|2022-05-06 14:25:50|316.62|314.22|316.62|314.22|317.18|314.78|316.62|314.22|0
1651847160000|2022-05-06 14:26:00|317.39|314.99|315.93|313.53|317.39|314.99|315.93|313.53|0
1651847170000|2022-05-06 14:26:10|315.03|312.63|313.57|311.17|315.03|312.63|313.57|311.17|0
1651847180000|2022-05-06 14:26:20|313.7|311.3|313.98|311.58|313.98|311.58|313.57|311.17|0
1651847190000|2022-05-06 14:26:30|314.05|311.65|313.84|311.44|314.05|311.65|313.84|311.44|0
1651847200000|2022-05-06 14:26:40|315.23|312.83|315.51|313.11|315.51|313.11|315.23|312.83|0
1651847210000|2022-05-06 14:26:50|315.79|313.39|315.79|313.39|316.48|314.08|315.79|313.39|0
1651847220000|2022-05-06 14:27:00|315.51|313.11|316.55|314.15|316.55|314.15|315.51|313.11|0
1651847230000|2022-05-06 14:27:10|316.62|314.22|315.51|313.11|316.62|314.22|315.51|313.11|0
1651847240000|2022-05-06 14:27:20|314.81|312.41|315.79|313.39|315.79|313.39|314.81|312.41|0
1651847250000|2022-05-06 14:27:30|315.37|312.97|315.79|313.39|316.48|314.08|315.37|312.97|0
1651847260000|2022-05-06 14:27:40|316.62|314.22|317.18|314.78|317.74|315.34|316.62|314.22|0
1651847270000|2022-05-06 14:27:50|317.11|314.71|316.83|314.43|317.11|314.71|315.92|313.52|0
1651847280000|2022-05-06 14:28:00|317.81|315.41|318.58|316.18|318.58|316.18|317.67|315.27|0
1651847290000|2022-05-06 14:28:10|317.74|315.34|317.04|314.64|317.81|315.41|316.83|314.43|0
1651847300000|2022-05-06 14:28:20|317.32|314.92|317.18|314.78|318.16|315.76|317.18|314.78|0
1651847310000|2022-05-06 14:28:30|317.74|315.34|317.6|315.2|318.02|315.62|317.6|315.2|0
1651847320000|2022-05-06 14:28:40|318.58|316.18|318.93|316.53|318.93|316.53|318.58|316.18|0
1651847330000|2022-05-06 14:28:50|318.71|316.31|319.84|317.44|320.26|317.86|318.71|316.31|0
1651847340000|2022-05-06 14:29:00|320.75|318.35|319.7|317.3|320.75|318.35|319.7|317.3|0
1651847350000|2022-05-06 14:29:10|319.98|317.58|318.43|316.03|320.12|317.72|318.43|316.03|0
1651847360000|2022-05-06 14:29:20|317.46|315.06|318.71|316.31|318.71|316.31|317.46|315.06|0
1651847370000|2022-05-06 14:29:30|319.27|316.87|320.96|318.56|320.96|318.56|319.27|316.87|0
1651847380000|2022-05-06 14:29:40|321.1|318.7|322.37|319.97|322.37|319.97|321.1|318.7|0
1651847390000|2022-05-06 14:29:50|321.66|319.26|323.35|320.95|323.35|320.95|321.66|319.26|0
1651847400000|2022-05-06 14:30:00|324.49|322.09|322.79|320.39|324.49|322.09|322.79|320.39|0
1651847410000|2022-05-06 14:30:10|321.52|319.12|323.21|320.81|323.21|320.81|321.52|319.12|0
1651847420000|2022-05-06 14:30:20|323.64|321.24|321.83|319.43|323.64|321.24|321.69|319.29|0
1651847430000|2022-05-06 14:30:30|323.11|320.71|320.77|318.37|323.11|320.71|320.77|318.37|0
1651847440000|2022-05-06 14:30:40|320.48|318.08|319.49|317.09|320.7|318.3|319.49|317.09|0
1651847450000|2022-05-06 14:30:50|319.21|316.81|319.77|317.37|319.77|317.37|318.92|316.52|0
1651847460000|2022-05-06 14:31:00|319.49|317.09|321.44|319.04|321.51|319.11|319.21|316.81|0
1651847470000|2022-05-06 14:31:10|321.01|318.61|321.57|319.17|322.13|319.73|321.01|318.61|0
1651847480000|2022-05-06 14:31:20|321.64|319.24|320.72|318.32|321.64|319.24|320.44|318.04|0
1651847490000|2022-05-06 14:31:30|320.58|318.18|320.3|317.9|320.58|318.18|320.3|317.9|0
1651847500000|2022-05-06 14:31:40|319.67|317.27|319.03|316.63|320.09|317.69|318.89|316.49|0
1651847510000|2022-05-06 14:31:50|318.47|316.07|317.63|315.23|318.47|316.07|317.49|315.09|0
1651847520000|2022-05-06 14:32:00|317.91|315.51|318.47|316.07|318.47|316.07|317.91|315.51|0
1651847530000|2022-05-06 14:32:10|317.21|314.81|317.91|315.51|317.91|315.51|317.21|314.81|0
1651847540000|2022-05-06 14:32:20|318.26|315.86|319.03|316.63|319.03|316.63|318.26|315.86|0
1651847550000|2022-05-06 14:32:30|319.1|316.7|320.01|317.61|320.01|317.61|319.1|316.7|0
1651847560000|2022-05-06 14:32:40|320.16|317.76|319.95|317.55|320.16|317.76|319.31|316.91|0
1651847570000|2022-05-06 14:32:50|321.36|318.96|320.58|318.18|321.36|318.96|320.16|317.76|0
1651847580000|2022-05-06 14:33:00|321.28|318.88|320.16|317.76|321.28|318.88|319.95|317.55|0
1651847590000|2022-05-06 14:33:10|321|318.6|321.14|318.74|321.14|318.74|320.72|318.32|0
1651847600000|2022-05-06 14:33:20|322.27|319.87|321.99|319.59|322.27|319.87|321.71|319.31|0
1651847610000|2022-05-06 14:33:30|322.27|319.87|322.13|319.73|322.84|320.44|322.13|319.73|0
1651847620000|2022-05-06 14:33:40|322.49|320.09|324.25|321.85|324.25|321.85|322.41|320.01|0
1651847630000|2022-05-06 14:33:50|324.39|321.99|324.68|322.28|325.1|322.7|324.39|321.99|0
1651847640000|2022-05-06 14:34:00|325.1|322.7|325.53|323.13|325.53|323.13|324.75|322.35|0
1651847650000|2022-05-06 14:34:10|325.39|322.99|325.53|323.13|325.67|323.27|325.39|322.99|0
1651847660000|2022-05-06 14:34:20|325.96|323.56|326.24|323.84|326.24|323.84|325.53|323.13|0
1651847670000|2022-05-06 14:34:30|326.53|324.13|326.24|323.84|326.67|324.27|326.24|323.84|0
1651847680000|2022-05-06 14:34:40|325.82|323.42|326.39|323.99|326.39|323.99|325.67|323.27|0
1651847690000|2022-05-06 14:34:50|326.53|324.13|325.96|323.56|326.53|324.13|325.96|323.56|0
1651847700000|2022-05-06 14:35:00|326.53|324.13|326.53|324.13|326.53|324.13|326.24|323.84|0
1651847710000|2022-05-06 14:35:10|326.39|323.99|326.24|323.84|326.81|324.41|326.24|323.84|0
1651847720000|2022-05-06 14:35:20|326.67|324.27|326.24|323.84|326.67|324.27|326.17|323.77|0
1651847730000|2022-05-06 14:35:30|326.1|323.7|325.96|323.56|326.38|323.98|325.96|323.56|0
1651847740000|2022-05-06 14:35:40|327.95|325.55|327.67|325.27|328.1|325.7|327.67|325.27|0
1651847750000|2022-05-06 14:35:50|327.38|324.98|326.53|324.13|327.38|324.98|326.53|324.13|0
1651847760000|2022-05-06 14:36:00|325.39|322.99|325.67|323.27|325.67|323.27|325.39|322.99|0
1651847770000|2022-05-06 14:36:10|326.24|323.84|327.38|324.98|327.95|325.55|326.24|323.84|0
1651847780000|2022-05-06 14:36:20|327.53|325.13|328.1|325.7|328.1|325.7|327.38|324.98|0
1651847790000|2022-05-06 14:36:30|326.95|324.55|329.1|326.7|329.1|326.7|326.95|324.55|0
1651847800000|2022-05-06 14:36:40|329.38|326.98|328.81|326.41|329.38|326.98|328.81|326.41|0
1651847810000|2022-05-06 14:36:50|329.1|326.7|332.18|329.78|332.18|329.78|329.1|326.7|0
1651847820000|2022-05-06 14:37:00|332.33|329.93|332.76|330.36|332.9|330.5|332.33|329.93|0
1651847830000|2022-05-06 14:37:10|333.62|331.22|334.05|331.65|334.05|331.65|333.62|331.22|0
1651847840000|2022-05-06 14:37:20|333.77|331.37|333.05|330.65|333.77|331.37|333.05|330.65|0
1651847850000|2022-05-06 14:37:30|333.91|331.51|333.04|330.64|333.91|331.51|332.83|330.43|0
1651847860000|2022-05-06 14:37:40|333.48|331.08|333.91|331.51|333.91|331.51|333.48|331.08|0
1651847870000|2022-05-06 14:37:50|334.05|331.65|333.7|331.3|334.05|331.65|333.48|331.08|0
1651847880000|2022-05-06 14:38:00|334.34|331.94|334.2|331.8|334.34|331.94|334.05|331.65|0
1651847890000|2022-05-06 14:38:10|334.13|331.73|334.05|331.65|334.42|332.02|334.05|331.65|0
1651847900000|2022-05-06 14:38:20|333.77|331.37|334.34|331.94|334.49|332.09|333.77|331.37|0
1651847910000|2022-05-06 14:38:30|334.05|331.65|332.9|330.5|334.05|331.65|332.9|330.5|0
1651847920000|2022-05-06 14:38:40|331.46|329.06|332.9|330.5|332.9|330.5|331.46|329.06|0
1651847930000|2022-05-06 14:38:50|332.61|330.21|332.18|329.78|332.61|330.21|332.18|329.78|0
1651847940000|2022-05-06 14:39:00|331.89|329.49|333.04|330.64|333.04|330.64|331.89|329.49|0
1651847950000|2022-05-06 14:39:10|333.19|330.79|332.61|330.21|333.19|330.79|332.61|330.21|0
1651847960000|2022-05-06 14:39:20|332.83|330.43|331.32|328.92|332.83|330.43|331.32|328.92|0
1651847970000|2022-05-06 14:39:30|331.03|328.63|331.46|329.06|331.46|329.06|331.03|328.63|0
1651847980000|2022-05-06 14:39:40|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1651847990000|2022-05-06 14:39:50|330.53|328.13|330.17|327.77|330.53|328.13|330.17|327.77|0
1651848000000|2022-05-06 14:40:00|329.03|326.63|330.74|328.34|330.74|328.34|329.03|326.63|0
1651848010000|2022-05-06 14:40:10|331.32|328.92|329.1|326.7|331.89|329.49|329.1|326.7|0
1651848020000|2022-05-06 14:40:20|328.74|326.34|327.74|325.34|328.74|326.34|327.74|325.34|0
1651848030000|2022-05-06 14:40:30|326.6|324.2|327.17|324.77|327.17|324.77|326.32|323.92|0
1651848040000|2022-05-06 14:40:40|327.03|324.63|324.62|322.22|327.6|325.2|324.62|322.22|0
1651848050000|2022-05-06 14:40:50|324.9|322.5|324.05|321.65|325.04|322.64|324.05|321.65|0
1651848060000|2022-05-06 14:41:00|322.92|320.52|324.97|322.57|324.97|322.57|322.92|320.52|0
1651848070000|2022-05-06 14:41:10|325.04|322.64|325.75|323.35|325.75|323.35|325.04|322.64|0
1651848080000|2022-05-06 14:41:20|325.89|323.49|325.75|323.35|326.46|324.06|325.75|323.35|0
1651848090000|2022-05-06 14:41:30|325.32|322.92|323.98|321.58|325.32|322.92|323.98|321.58|0
1651848100000|2022-05-06 14:41:40|324.19|321.79|324.19|321.79|324.83|322.43|324.19|321.79|0
1651848110000|2022-05-06 14:41:50|324.76|322.36|324.76|322.36|325.11|322.71|324.69|322.29|0
1651848120000|2022-05-06 14:42:00|324.9|322.5|325.04|322.64|325.47|323.07|324.76|322.36|0
1651848130000|2022-05-06 14:42:10|325.47|323.07|325.54|323.14|325.54|323.14|324.83|322.43|0
1651848140000|2022-05-06 14:42:20|326.46|324.06|327.88|325.48|327.88|325.48|326.46|324.06|0
1651848150000|2022-05-06 14:42:30|327.53|325.13|328.31|325.91|328.6|326.2|327.53|325.13|0
1651848160000|2022-05-06 14:42:40|327.81|325.41|327.6|325.2|328.45|326.05|327.6|325.2|0
1651848170000|2022-05-06 14:42:50|327.31|324.91|326.89|324.49|327.31|324.91|326.46|324.06|0
1651848180000|2022-05-06 14:43:00|325.75|323.35|326.74|324.34|326.74|324.34|325.18|322.78|0
1651848190000|2022-05-06 14:43:10|327.17|324.77|325.75|323.35|327.39|324.99|325.75|323.35|0
1651848200000|2022-05-06 14:43:20|326.03|323.63|326.46|324.06|326.89|324.49|326.03|323.63|0
1651848210000|2022-05-06 14:43:30|326.32|323.92|324.05|321.65|326.32|323.92|324.05|321.65|0
1651848220000|2022-05-06 14:43:40|323.91|321.51|324.19|321.79|324.33|321.93|323.77|321.37|0
1651848230000|2022-05-06 14:43:50|324.76|322.36|324.47|322.07|324.76|322.36|324.33|321.93|0
1651848240000|2022-05-06 14:44:00|325.61|323.21|324.33|321.93|325.61|323.21|324.33|321.93|0
1651848250000|2022-05-06 14:44:10|323.7|321.3|324.61|322.21|324.76|322.36|323.7|321.3|0
1651848260000|2022-05-06 14:44:20|324.9|322.5|325.18|322.78|325.18|322.78|324.69|322.29|0
1651848270000|2022-05-06 14:44:30|324.47|322.07|324.9|322.5|324.9|322.5|324.19|321.79|0
1651848280000|2022-05-06 14:44:40|325.18|322.78|324.97|322.57|325.32|322.92|324.76|322.36|0
1651848290000|2022-05-06 14:44:50|325.18|322.78|325.75|323.35|325.75|323.35|325.18|322.78|0
1651848300000|2022-05-06 14:45:00|327.45|325.05|327.03|324.63|327.45|325.05|327.03|324.63|0
1651848310000|2022-05-06 14:45:10|326.6|324.2|322.92|320.52|327.03|324.63|322.92|320.52|0
1651848320000|2022-05-06 14:45:20|321.86|319.46|320.66|318.26|321.86|319.46|320.24|317.84|0
1651848330000|2022-05-06 14:45:30|320.52|318.12|319.96|317.56|320.52|318.12|319.9|317.5|0
1651848340000|2022-05-06 14:45:40|320.1|317.7|317.52|315.12|320.1|317.7|317.52|315.12|0
1651848350000|2022-05-06 14:45:50|317.3|314.9|318.14|315.74|318.14|315.74|317.03|314.63|0
1651848360000|2022-05-06 14:46:00|317.3|314.9|316.47|314.07|317.3|314.9|316.47|314.07|0
1651848370000|2022-05-06 14:46:10|316.61|314.21|316.61|314.21|316.61|314.21|316.33|313.93|0
1651848380000|2022-05-06 14:46:20|315.98|313.58|315.36|312.96|316.05|313.65|315.36|312.96|0
1651848390000|2022-05-06 14:46:30|315.29|312.89|314.94|312.54|315.29|312.89|314.66|312.26|0
1651848400000|2022-05-06 14:46:40|313.83|311.43|312.31|309.91|313.83|311.43|312.31|309.91|0
1651848410000|2022-05-06 14:46:50|311.48|309.08|312.03|309.63|312.03|309.63|310.24|307.84|0
1651848420000|2022-05-06 14:47:00|311.48|309.08|311.07|308.67|311.48|309.08|310.79|308.39|0
1651848430000|2022-05-06 14:47:10|311.55|309.15|311.9|309.5|311.9|309.5|311.34|308.94|0
1651848440000|2022-05-06 14:47:20|311.97|309.57|310.52|308.12|311.97|309.57|310.52|308.12|0
1651848450000|2022-05-06 14:47:30|309.15|306.75|309.01|306.61|309.15|306.75|308.39|305.99|0
1651848460000|2022-05-06 14:47:40|308.73|306.33|309.15|306.75|309.15|306.75|308.59|306.19|0
1651848470000|2022-05-06 14:47:50|308.94|306.54|309.15|306.75|309.15|306.75|308.73|306.33|0
1651848480000|2022-05-06 14:48:00|309.08|306.68|312.61|310.21|312.61|310.21|309.08|306.68|0
1651848490000|2022-05-06 14:48:10|311.91|309.51|312.05|309.65|312.19|309.79|311.77|309.37|0
1651848500000|2022-05-06 14:48:20|309.84|307.44|310.8|308.4|310.8|308.4|309.84|307.44|0
1651848510000|2022-05-06 14:48:30|311.08|308.68|310.8|308.4|311.57|309.17|310.67|308.27|0
1651848520000|2022-05-06 14:48:40|311.64|309.24|312.33|309.93|312.33|309.93|311.64|309.24|0
1651848530000|2022-05-06 14:48:50|312.61|310.21|312.75|310.35|313.58|311.18|312.61|310.21|0
1651848540000|2022-05-06 14:49:00|312.89|310.49|312.19|309.79|312.96|310.56|312.19|309.79|0
1651848550000|2022-05-06 14:49:10|311.91|309.51|312.4|310|312.4|310|311.91|309.51|0
1651848560000|2022-05-06 14:49:20|312.75|310.35|312.61|310.21|312.89|310.49|311.91|309.51|0
1651848570000|2022-05-06 14:49:30|310.8|308.4|310.11|307.71|310.8|308.4|310.11|307.71|0
1651848580000|2022-05-06 14:49:40|309.7|307.3|310.11|307.71|310.11|307.71|309.7|307.3|0
1651848590000|2022-05-06 14:49:50|310.8|308.4|309.97|307.57|310.8|308.4|309.97|307.57|0
1651848600000|2022-05-06 14:50:00|308.66|306.26|308.46|306.06|308.66|306.26|308.46|306.06|0
1651848610000|2022-05-06 14:50:10|307.63|305.23|309.01|306.61|309.01|306.61|307.08|304.68|0
1651848620000|2022-05-06 14:50:20|309.28|306.88|309.49|307.09|309.56|307.16|309.01|306.61|0
1651848630000|2022-05-06 14:50:30|310.53|308.13|311.5|309.1|311.5|309.1|310.53|308.13|0
1651848640000|2022-05-06 14:50:40|311.77|309.37|312.33|309.93|312.33|309.93|311.63|309.23|0
1651848650000|2022-05-06 14:50:50|312.47|310.07|312.68|310.28|312.68|310.28|312.47|310.07|0
1651848660000|2022-05-06 14:51:00|310.74|308.34|310.8|308.4|310.87|308.47|310.74|308.34|0
1651848670000|2022-05-06 14:51:10|312.61|310.21|313.58|311.18|313.58|311.18|312.61|310.21|0
1651848680000|2022-05-06 14:51:20|312.88|310.48|312.96|310.56|312.96|310.56|312.05|309.65|0
1651848690000|2022-05-06 14:51:30|312.47|310.07|312.05|309.65|312.47|310.07|312.05|309.65|0
1651848700000|2022-05-06 14:51:40|311.77|309.37|312.33|309.93|312.4|310|311.77|309.37|0
1651848710000|2022-05-06 14:51:50|311.08|308.68|312.05|309.65|312.05|309.65|311.08|308.68|0
1651848720000|2022-05-06 14:52:00|312.54|310.14|312.88|310.48|312.88|310.48|312.33|309.93|0
1651848730000|2022-05-06 14:52:10|312.19|309.79|310.11|307.71|312.19|309.79|310.11|307.71|0
1651848740000|2022-05-06 14:52:20|310.94|308.54|312.33|309.93|312.33|309.93|310.94|308.54|0
1651848750000|2022-05-06 14:52:30|313.02|310.62|313.44|311.04|313.72|311.32|313.02|310.62|0
1651848760000|2022-05-06 14:52:40|313.72|311.32|313.16|310.76|314.14|311.74|313.16|310.76|0
1651848770000|2022-05-06 14:52:50|313.86|311.46|314.28|311.88|314.28|311.88|313.72|311.32|0
1651848780000|2022-05-06 14:53:00|313.86|311.46|313.37|310.97|313.86|311.46|312.96|310.56|0
1651848790000|2022-05-06 14:53:10|313.02|310.62|311.91|309.51|313.02|310.62|311.91|309.51|0
1651848800000|2022-05-06 14:53:20|312.19|309.79|312.47|310.07|312.6|310.2|312.05|309.65|0
1651848810000|2022-05-06 14:53:30|312.05|309.65|310.87|308.47|312.05|309.65|310.39|307.99|0
1651848820000|2022-05-06 14:53:40|309.83|307.43|309.9|307.5|309.9|307.5|309.69|307.29|0
1651848830000|2022-05-06 14:53:50|309.69|307.29|311.08|308.68|311.36|308.96|309.69|307.29|0
1651848840000|2022-05-06 14:54:00|309.83|307.43|309.28|306.88|309.83|307.43|309.14|306.74|0
1651848850000|2022-05-06 14:54:10|308.87|306.47|308.8|306.4|309.28|306.88|308.32|305.92|0
1651848860000|2022-05-06 14:54:20|309.56|307.16|310.94|308.54|310.94|308.54|309.56|307.16|0
1651848870000|2022-05-06 14:54:30|310.8|308.4|310.11|307.71|310.8|308.4|309.56|307.16|0
1651848880000|2022-05-06 14:54:40|309.69|307.29|308.18|305.78|309.69|307.29|308.18|305.78|0
1651848890000|2022-05-06 14:54:50|307.35|304.95|306.12|303.72|307.35|304.95|306.12|303.72|0
1651848900000|2022-05-06 14:55:00|305.57|303.17|305.29|302.89|305.84|303.44|305.29|302.89|0
1651848910000|2022-05-06 14:55:10|306.53|304.13|307.49|305.09|308.18|305.78|306.53|304.13|0
1651848920000|2022-05-06 14:55:20|307.29|304.89|306.39|303.99|307.29|304.89|306.12|303.72|0
1651848930000|2022-05-06 14:55:30|306.25|303.85|306.66|304.26|306.94|304.54|306.25|303.85|0
1651848940000|2022-05-06 14:55:40|306.94|304.54|306.8|304.4|307.21|304.81|306.8|304.4|0
1651848950000|2022-05-06 14:55:50|305.7|303.3|306.39|303.99|306.39|303.99|305.43|303.03|0
1651848960000|2022-05-06 14:56:00|306.94|304.54|305.57|303.17|306.94|304.54|305.57|303.17|0
1651848970000|2022-05-06 14:56:10|305.16|302.76|306.12|303.72|307.08|304.68|305.16|302.76|0
1651848980000|2022-05-06 14:56:20|305.57|303.17|305.23|302.83|305.57|303.17|305.16|302.76|0
1651848990000|2022-05-06 14:56:30|305.84|303.44|306.39|303.99|306.39|303.99|305.43|303.03|0
1651849000000|2022-05-06 14:56:40|306.94|304.54|307.83|305.43|307.83|305.43|306.8|304.4|0
1651849010000|2022-05-06 14:56:50|306.8|304.4|307.35|304.95|307.56|305.16|306.8|304.4|0
1651849020000|2022-05-06 14:57:00|308.04|305.64|306.25|303.85|308.04|305.64|306.25|303.85|0
1651849030000|2022-05-06 14:57:10|305.7|303.3|306.53|304.13|306.66|304.26|305.7|303.3|0
1651849040000|2022-05-06 14:57:20|306.39|303.99|305.29|302.89|306.39|303.99|305.29|302.89|0
1651849050000|2022-05-06 14:57:30|305.43|303.03|304.61|302.21|305.43|303.03|304.34|301.94|0
1651849060000|2022-05-06 14:57:40|303.65|301.25|303.11|300.71|303.79|301.39|303.11|300.71|0
1651849070000|2022-05-06 14:57:50|302.97|300.57|303.25|300.85|303.25|300.85|302.97|300.57|0
1651849080000|2022-05-06 14:58:00|302.97|300.57|303.93|301.53|304.2|301.8|302.97|300.57|0
1651849090000|2022-05-06 14:58:10|304.13|301.73|305.08|302.68|305.08|302.68|303.79|301.39|0
1651849100000|2022-05-06 14:58:20|300.85|298.45|299.75|297.35|300.85|298.45|299.75|297.35|0
1651849110000|2022-05-06 14:58:30|301.56|299.16|301.29|298.89|301.84|299.44|300.95|298.55|0
1651849120000|2022-05-06 14:58:40|300.61|298.21|300.47|298.07|300.88|298.48|300.47|298.07|0
1651849130000|2022-05-06 14:58:50|300.61|298.21|299.66|297.26|300.61|298.21|299.66|297.26|0
1651849140000|2022-05-06 14:59:00|298.98|296.58|298.84|296.44|299.39|296.99|298.84|296.44|0
1651849150000|2022-05-06 14:59:10|298.98|296.58|299.79|297.39|299.79|297.39|298.98|296.58|0
1651849160000|2022-05-06 14:59:20|300.06|297.66|300.74|298.34|300.74|298.34|300.06|297.66|0
1651849170000|2022-05-06 14:59:30|301.29|298.89|302.11|299.71|302.11|299.71|301.29|298.89|0
1651849180000|2022-05-06 14:59:40|301.7|299.3|301.97|299.57|301.97|299.57|301.7|299.3|0
1651849190000|2022-05-06 14:59:50|302.11|299.71|302.38|299.98|302.38|299.98|302.11|299.71|0
1651849200000|2022-05-06 15:00:00|302.93|300.53|303.06|300.66|303.06|300.66|302.65|300.25|0
1651849210000|2022-05-06 15:00:10|302.11|299.71|303.47|301.07|303.75|301.35|301.83|299.43|0
1651849220000|2022-05-06 15:00:20|304.16|301.76|303.55|301.15|304.16|301.76|303.34|300.94|0
1651849230000|2022-05-06 15:00:30|303.61|301.21|303.34|300.94|303.89|301.49|303.34|300.94|0
1651849240000|2022-05-06 15:00:40|302.11|299.71|302.79|300.39|303.06|300.66|302.04|299.64|0
1651849250000|2022-05-06 15:00:50|301.83|299.43|301.56|299.16|301.83|299.43|301.56|299.16|0
1651849260000|2022-05-06 15:01:00|301.42|299.02|302.86|300.46|302.86|300.46|301.15|298.75|0
1651849270000|2022-05-06 15:01:10|301.97|299.57|301.15|298.75|301.97|299.57|301.02|298.62|0
1651849280000|2022-05-06 15:01:20|301.7|299.3|302.24|299.84|302.24|299.84|301.7|299.3|0
1651849290000|2022-05-06 15:01:30|302.72|300.32|302.93|300.53|302.93|300.53|302.38|299.98|0
1651849300000|2022-05-06 15:01:40|303|300.6|303.61|301.21|303.61|301.21|303|300.6|0
1651849310000|2022-05-06 15:01:50|303.34|300.94|303.2|300.8|303.47|301.07|303.2|300.8|0
1651849320000|2022-05-06 15:02:00|303.68|301.28|304.3|301.9|305.26|302.86|303.68|301.28|0
1651849330000|2022-05-06 15:02:10|304.16|301.76|303.27|300.87|304.43|302.03|303.27|300.87|0
1651849340000|2022-05-06 15:02:20|303.47|301.07|303.88|301.48|304.02|301.62|303.47|301.07|0
1651849350000|2022-05-06 15:02:30|303.41|301.01|304.3|301.9|304.3|301.9|303.41|301.01|0
1651849360000|2022-05-06 15:02:40|302.93|300.53|303.88|301.48|303.88|301.48|302.93|300.53|0
1651849370000|2022-05-06 15:02:50|304.02|301.62|304.92|302.52|304.92|302.52|304.02|301.62|0
1651849380000|2022-05-06 15:03:00|304.84|302.44|305.26|302.86|305.26|302.86|304.78|302.38|0
1651849390000|2022-05-06 15:03:10|305.81|303.41|307.05|304.65|307.05|304.65|305.53|303.13|0
1651849400000|2022-05-06 15:03:20|307.6|305.2|307.32|304.92|307.88|305.48|307.32|304.92|0
1651849410000|2022-05-06 15:03:30|306.77|304.37|306.84|304.44|306.91|304.51|306.15|303.75|0
1651849420000|2022-05-06 15:03:40|307.19|304.79|307.74|305.34|307.74|305.34|307.19|304.79|0
1651849430000|2022-05-06 15:03:50|307.12|304.72|307.53|305.13|307.53|305.13|307.05|304.65|0
1651849440000|2022-05-06 15:04:00|307.05|304.65|307.19|304.79|307.74|305.34|307.05|304.65|0
1651849450000|2022-05-06 15:04:10|307.46|305.06|306.36|303.96|307.46|305.06|306.36|303.96|0
1651849460000|2022-05-06 15:04:20|306.91|304.51|305.26|302.86|306.91|304.51|305.26|302.86|0
1651849470000|2022-05-06 15:04:30|306.08|303.68|306.63|304.23|306.63|304.23|305.46|303.06|0
1651849480000|2022-05-06 15:04:40|306.08|303.68|306.22|303.82|306.91|304.51|306.02|303.62|0
1651849490000|2022-05-06 15:04:50|306.15|303.75|306.7|304.3|306.7|304.3|306.15|303.75|0
1651849500000|2022-05-06 15:05:00|306.63|304.23|307.46|305.06|307.46|305.06|306.36|303.96|0
1651849510000|2022-05-06 15:05:10|307.88|305.48|308.71|306.31|309.12|306.72|307.88|305.48|0
1651849520000|2022-05-06 15:05:20|308.29|305.89|308.5|306.1|308.71|306.31|308.29|305.89|0
1651849530000|2022-05-06 15:05:30|307.88|305.48|308.29|305.89|308.57|306.17|307.88|305.48|0
1651849540000|2022-05-06 15:05:40|308.01|305.61|307.05|304.65|308.29|305.89|307.05|304.65|0
1651849550000|2022-05-06 15:05:50|307.87|305.47|308.64|306.24|308.64|306.24|307.87|305.47|0
1651849560000|2022-05-06 15:06:00|308.15|305.75|307.87|305.47|308.98|306.58|307.87|305.47|0
1651849570000|2022-05-06 15:06:10|308.29|305.89|307.32|304.92|308.43|306.03|307.32|304.92|0
1651849580000|2022-05-06 15:06:20|307.74|305.34|307.6|305.2|307.87|305.47|307.6|305.2|0
1651849590000|2022-05-06 15:06:30|307.18|304.78|306.84|304.44|307.18|304.78|306.49|304.09|0
1651849600000|2022-05-06 15:06:40|306.91|304.51|306.36|303.96|306.91|304.51|306.36|303.96|0
1651849610000|2022-05-06 15:06:50|305.8|303.4|304.78|302.38|305.8|303.4|304.78|302.38|0
1651849620000|2022-05-06 15:07:00|304.43|302.03|305.53|303.13|305.53|303.13|304.43|302.03|0
1651849630000|2022-05-06 15:07:10|306.36|303.96|307.87|305.47|307.87|305.47|306.36|303.96|0
1651849640000|2022-05-06 15:07:20|307.32|304.92|306.91|304.51|307.32|304.92|306.63|304.23|0
1651849650000|2022-05-06 15:07:30|307.18|304.78|305.12|302.72|307.18|304.78|305.12|302.72|0
1651849660000|2022-05-06 15:07:40|305.67|303.27|305.46|303.06|305.8|303.4|305.46|303.06|0
1651849670000|2022-05-06 15:07:50|306.22|303.82|306.77|304.37|307.04|304.64|306.22|303.82|0
1651849680000|2022-05-06 15:08:00|306.63|304.23|306.35|303.95|307.18|304.78|306.35|303.95|0
1651849690000|2022-05-06 15:08:10|306.77|304.37|306.49|304.09|306.77|304.37|306.15|303.75|0
1651849700000|2022-05-06 15:08:20|306.22|303.82|306.01|303.61|306.35|303.95|305.88|303.48|0
1651849710000|2022-05-06 15:08:30|305.94|303.54|305.12|302.72|305.94|303.54|305.12|302.72|0
1651849720000|2022-05-06 15:08:40|305.8|303.4|304.84|302.44|305.8|303.4|304.84|302.44|0
1651849730000|2022-05-06 15:08:50|305.32|302.92|304.7|302.3|306.08|303.68|304.7|302.3|0
1651849740000|2022-05-06 15:09:00|305.05|302.65|305.53|303.13|305.53|303.13|304.5|302.1|0
1651849750000|2022-05-06 15:09:10|305.39|302.99|305.53|303.13|306.35|303.95|305.39|302.99|0
1651849760000|2022-05-06 15:09:20|305.25|302.85|304.57|302.17|305.25|302.85|304.57|302.17|0
1651849770000|2022-05-06 15:09:30|304.84|302.44|305.94|303.54|305.94|303.54|304.84|302.44|0
1651849780000|2022-05-06 15:09:40|306.08|303.68|306.49|304.09|306.49|304.09|306.08|303.68|0
1651849790000|2022-05-06 15:09:50|306.15|303.75|305.8|303.4|306.56|304.16|305.25|302.85|0
1651849800000|2022-05-06 15:10:00|306.35|303.95|305.25|302.85|306.35|303.95|304.84|302.44|0
1651849810000|2022-05-06 15:10:10|306.84|304.44|307.32|304.92|307.32|304.92|306.63|304.23|0
1651849820000|2022-05-06 15:10:20|307.53|305.13|308.29|305.89|308.29|305.89|307.46|305.06|0
1651849830000|2022-05-06 15:10:30|308.43|306.03|309.12|306.72|309.12|306.72|308.43|306.03|0
1651849840000|2022-05-06 15:10:40|310.02|307.62|309.81|307.41|310.79|308.39|309.81|307.41|0
1651849850000|2022-05-06 15:10:50|309.95|307.55|311.28|308.88|311.28|308.88|309.81|307.41|0
1651849860000|2022-05-06 15:11:00|310.92|308.52|310.09|307.69|310.92|308.52|310.09|307.69|0
1651849870000|2022-05-06 15:11:10|309.88|307.48|310.09|307.69|310.09|307.69|309.88|307.48|0
1651849880000|2022-05-06 15:11:20|308.29|305.89|308.01|305.61|308.43|306.03|308.01|305.61|0
1651849890000|2022-05-06 15:11:30|307.59|305.19|308.43|306.03|308.43|306.03|307.59|305.19|0
1651849900000|2022-05-06 15:11:40|308.57|306.17|308.15|305.75|308.57|306.17|308.15|305.75|0
1651849910000|2022-05-06 15:11:50|308.01|305.61|308.08|305.68|308.36|305.96|308.01|305.61|0
1651849920000|2022-05-06 15:12:00|308.15|305.75|307.11|304.71|308.15|305.75|306.76|304.36|0
1651849930000|2022-05-06 15:12:10|306.9|304.5|308.57|306.17|308.57|306.17|306.9|304.5|0
1651849940000|2022-05-06 15:12:20|308.71|306.31|308.57|306.17|309.12|306.72|308.08|305.68|0
1651849950000|2022-05-06 15:12:30|308.29|305.89|307.04|304.64|308.29|305.89|306.76|304.36|0
1651849960000|2022-05-06 15:12:40|306.62|304.22|306.07|303.67|306.62|304.22|306.07|303.67|0
1651849970000|2022-05-06 15:12:50|305.93|303.53|304.55|302.15|305.93|303.53|304.55|302.15|0
1651849980000|2022-05-06 15:13:00|304.41|302.01|302.76|300.36|304.41|302.01|302.76|300.36|0
1651849990000|2022-05-06 15:13:10|303.45|301.05|304.13|301.73|304.13|301.73|303.38|300.98|0
1651850000000|2022-05-06 15:13:20|303.31|300.91|303.17|300.77|303.38|300.98|303.17|300.77|0
1651850010000|2022-05-06 15:13:30|303.58|301.18|303.17|300.77|304.27|301.87|303.17|300.77|0
1651850020000|2022-05-06 15:13:40|302.83|300.43|303.17|300.77|303.17|300.77|302.83|300.43|0
1651850030000|2022-05-06 15:13:50|303.31|300.91|302.42|300.02|304.13|301.73|302.42|300.02|0
1651850040000|2022-05-06 15:14:00|302.35|299.95|303.03|300.63|303.03|300.63|302.35|299.95|0
1651850050000|2022-05-06 15:14:10|302.62|300.22|302.48|300.08|302.62|300.22|302.34|299.94|0
1651850060000|2022-05-06 15:14:20|302.76|300.36|301.38|298.98|302.76|300.36|301.38|298.98|0
1651850070000|2022-05-06 15:14:30|301.52|299.12|301.25|298.85|301.52|299.12|301.25|298.85|0
1651850080000|2022-05-06 15:14:40|301.38|298.98|301.38|298.98|301.52|299.12|301.38|298.98|0
1651850090000|2022-05-06 15:14:50|301.25|298.85|300.02|297.62|301.25|298.85|300.02|297.62|0
1651850100000|2022-05-06 15:15:00|300.09|297.69|300.15|297.75|300.15|297.75|299.61|297.21|0
1651850110000|2022-05-06 15:15:10|300.84|298.44|300.29|297.89|300.84|298.44|300.29|297.89|0
1651850120000|2022-05-06 15:15:20|299.88|297.48|298.11|295.71|299.88|297.48|298.11|295.71|0
1651850130000|2022-05-06 15:15:30|297.97|295.57|297.7|295.3|298.04|295.64|297.7|295.3|0
1651850140000|2022-05-06 15:15:40|297.43|295.03|297.97|295.57|297.97|295.57|297.16|294.76|0
1651850150000|2022-05-06 15:15:50|297.56|295.16|298.11|295.71|298.11|295.71|297.56|295.16|0
1651850160000|2022-05-06 15:16:00|297.63|295.23|298.79|296.39|298.79|296.39|297.63|295.23|0
1651850170000|2022-05-06 15:16:10|298.65|296.25|298.79|296.39|298.79|296.39|298.24|295.84|0
1651850180000|2022-05-06 15:16:20|299.2|296.8|299.33|296.93|299.88|297.48|299.2|296.8|0
1651850190000|2022-05-06 15:16:30|299.47|297.07|298.92|296.52|299.47|297.07|298.92|296.52|0
1651850200000|2022-05-06 15:16:40|299.33|296.93|299.61|297.21|299.74|297.34|299.33|296.93|0
1651850210000|2022-05-06 15:16:50|299.47|297.07|298.65|296.25|299.47|297.07|298.24|295.84|0
1651850220000|2022-05-06 15:17:00|299.06|296.66|298.24|295.84|299.06|296.66|297.97|295.57|0
1651850230000|2022-05-06 15:17:10|300.36|297.96|297.99|295.59|300.36|297.96|297.99|295.59|0
1651850240000|2022-05-06 15:17:20|297.58|295.18|298.44|296.04|298.57|296.17|297.58|295.18|0
1651850250000|2022-05-06 15:17:30|298.84|296.44|297.9|295.5|298.84|296.44|297.9|295.5|0
1651850260000|2022-05-06 15:17:40|297.76|295.36|297.9|295.5|298.17|295.77|297.22|294.82|0
1651850270000|2022-05-06 15:17:50|297.63|295.23|296.82|294.42|297.63|295.23|296.62|294.22|0
1651850280000|2022-05-06 15:18:00|296.95|294.55|297.22|294.82|297.22|294.82|296.28|293.88|0
1651850290000|2022-05-06 15:18:10|297.09|294.69|296.82|294.42|297.36|294.96|296.82|294.42|0
1651850300000|2022-05-06 15:18:20|298.03|295.63|297.9|295.5|298.03|295.63|297.76|295.36|0
1651850310000|2022-05-06 15:18:30|298.44|296.04|298.57|296.17|298.71|296.31|298.44|296.04|0
1651850320000|2022-05-06 15:18:40|299.79|297.39|300|297.6|300.2|297.8|299.79|297.39|0
1651850330000|2022-05-06 15:18:50|299.93|297.53|300.74|298.34|300.74|298.34|299.25|296.85|0
1651850340000|2022-05-06 15:19:00|300.41|298.01|299.93|297.53|300.41|298.01|299.86|297.46|0
1651850350000|2022-05-06 15:19:10|299.39|296.99|299.52|297.12|299.52|297.12|299.39|296.99|0
1651850360000|2022-05-06 15:19:20|299.11|296.71|298.84|296.44|299.11|296.71|298.84|296.44|0
1651850370000|2022-05-06 15:19:30|298.91|296.51|298.98|296.58|299.25|296.85|298.91|296.51|0
1651850380000|2022-05-06 15:19:40|299.11|296.71|300.06|297.66|300.06|297.66|299.11|296.71|0
1651850390000|2022-05-06 15:19:50|300.2|297.8|299.52|297.12|300.2|297.8|299.52|297.12|0
1651850400000|2022-05-06 15:20:00|299.93|297.53|299.66|297.26|299.93|297.53|299.05|296.65|0
1651850410000|2022-05-06 15:20:10|299.25|296.85|299.11|296.71|299.52|297.12|299.11|296.71|0
1651850420000|2022-05-06 15:20:20|299.66|297.26|300.54|298.14|300.61|298.21|299.66|297.26|0
1651850430000|2022-05-06 15:20:30|300.88|298.48|301.29|298.89|301.29|298.89|300.88|298.48|0
1651850440000|2022-05-06 15:20:40|300.2|297.8|300.47|298.07|300.74|298.34|300.2|297.8|0
1651850450000|2022-05-06 15:20:50|300.2|297.8|298.98|296.58|300.2|297.8|298.98|296.58|0
1651850460000|2022-05-06 15:21:00|299.11|296.71|297.76|295.36|299.11|296.71|297.76|295.36|0
1651850470000|2022-05-06 15:21:10|297.22|294.82|297.62|295.22|297.76|295.36|297.22|294.82|0
1651850480000|2022-05-06 15:21:20|296.81|294.41|296.48|294.08|296.81|294.41|296.48|294.08|0
1651850490000|2022-05-06 15:21:30|296.28|293.88|296.01|293.61|296.28|293.88|296.01|293.61|0
1651850500000|2022-05-06 15:21:40|295.87|293.47|296.14|293.74|296.14|293.74|295.87|293.47|0
1651850510000|2022-05-06 15:21:50|295.87|293.47|296.14|293.74|296.35|293.95|295.87|293.47|0
1651850520000|2022-05-06 15:22:00|295.74|293.34|293.99|291.59|295.74|293.34|293.99|291.59|0
1651850530000|2022-05-06 15:22:10|294.06|291.66|295.41|293.01|295.68|293.28|294.06|291.66|0
1651850540000|2022-05-06 15:22:20|295.01|292.61|295.08|292.68|295.08|292.68|294.74|292.34|0
1651850550000|2022-05-06 15:22:30|294.14|291.74|291.78|289.38|294.14|291.74|290.72|288.32|0
1651850560000|2022-05-06 15:22:40|291.91|289.51|291.91|289.51|291.91|289.51|291.78|289.38|0
1651850570000|2022-05-06 15:22:50|292.18|289.78|292.85|290.45|293.05|290.65|292.18|289.78|0
1651850580000|2022-05-06 15:23:00|292.31|289.91|293.78|291.38|293.78|291.38|292.31|289.91|0
1651850590000|2022-05-06 15:23:10|293.52|291.12|293.38|290.98|293.52|291.12|293.18|290.78|0
1651850600000|2022-05-06 15:23:20|293.25|290.85|293.38|290.98|293.78|291.38|293.25|290.85|0
1651850610000|2022-05-06 15:23:30|293.51|291.11|293.38|290.98|293.65|291.25|293.38|290.98|0
1651850620000|2022-05-06 15:23:40|293.25|290.85|292.45|290.05|293.38|290.98|292.45|290.05|0
1651850630000|2022-05-06 15:23:50|292.71|290.31|292.58|290.18|292.71|290.31|292.58|290.18|0
1651850640000|2022-05-06 15:24:00|292.45|290.05|292.71|290.31|292.71|290.31|292.18|289.78|0
1651850650000|2022-05-06 15:24:10|293.32|290.92|293.65|291.25|293.65|291.25|293.11|290.71|0
1651850660000|2022-05-06 15:24:20|292.92|290.52|293.11|290.71|293.65|291.25|292.92|290.52|0
1651850670000|2022-05-06 15:24:30|292.98|290.58|293.05|290.65|293.05|290.65|292.85|290.45|0
1651850680000|2022-05-06 15:24:40|293.38|290.98|293.11|290.71|293.38|290.98|293.11|290.71|0
1651850690000|2022-05-06 15:24:50|292.98|290.58|293.51|291.11|293.51|291.11|292.98|290.58|0
1651850700000|2022-05-06 15:25:00|293.38|290.98|294.05|291.65|294.05|291.65|293.25|290.85|0
1651850710000|2022-05-06 15:25:10|293.58|291.18|293.92|291.52|293.92|291.52|293.51|291.11|0
1651850720000|2022-05-06 15:25:20|294.32|291.92|294.18|291.78|294.32|291.92|294.18|291.78|0
1651850730000|2022-05-06 15:25:30|294.39|291.99|292.79|290.39|294.39|291.99|292.79|290.39|0
1651850740000|2022-05-06 15:25:40|292.65|290.25|292.38|289.98|292.65|290.25|292.38|289.98|0
1651850750000|2022-05-06 15:25:50|292.52|290.12|292.65|290.25|292.92|290.52|292.52|290.12|0
1651850760000|2022-05-06 15:26:00|292.92|290.52|293.99|291.59|293.99|291.59|292.92|290.52|0
1651850770000|2022-05-06 15:26:10|294.4|292|295.74|293.34|295.74|293.34|294.4|292|0
1651850780000|2022-05-06 15:26:20|295.2|292.8|295.47|293.07|295.74|293.34|295.2|292.8|0
1651850790000|2022-05-06 15:26:30|295.88|293.48|296.01|293.61|296.01|293.61|295.74|293.34|0
1651850800000|2022-05-06 15:26:40|296.76|294.36|296.49|294.09|296.76|294.36|296.08|293.68|0
1651850810000|2022-05-06 15:26:50|296.96|294.56|297.57|295.17|297.64|295.24|296.96|294.56|0
1651850820000|2022-05-06 15:27:00|297.23|294.83|295.79|293.39|297.23|294.83|295.79|293.39|0
1651850830000|2022-05-06 15:27:10|295.52|293.12|294.84|292.44|295.52|293.12|294.84|292.44|0
1651850840000|2022-05-06 15:27:20|295.11|292.71|295.11|292.71|295.38|292.98|294.98|292.58|0
1651850850000|2022-05-06 15:27:30|294.98|292.58|295.79|293.39|295.79|293.39|294.98|292.58|0
1651850860000|2022-05-06 15:27:40|295.38|292.98|294.71|292.31|295.52|293.12|294.71|292.31|0
1651850870000|2022-05-06 15:27:50|294.98|292.58|295.38|292.98|295.38|292.98|294.98|292.58|0
1651850880000|2022-05-06 15:28:00|294.98|292.58|295.65|293.25|295.65|293.25|294.98|292.58|0
1651850890000|2022-05-06 15:28:10|296.06|293.66|294.57|292.17|296.06|293.66|294.57|292.17|0
1651850900000|2022-05-06 15:28:20|294.44|292.04|294.17|291.77|294.44|292.04|293.9|291.5|0
1651850910000|2022-05-06 15:28:30|294.98|292.58|294.71|292.31|294.98|292.58|294.57|292.17|0
1651850920000|2022-05-06 15:28:40|294.57|292.17|294.57|292.17|294.84|292.44|294.57|292.17|0
1651850930000|2022-05-06 15:28:50|294.84|292.44|294.84|292.44|294.84|292.44|294.78|292.38|0
1651850940000|2022-05-06 15:29:00|294.71|292.31|294.84|292.44|294.98|292.58|294.71|292.31|0
1651850950000|2022-05-06 15:29:10|294.3|291.9|294.57|292.17|294.57|292.17|294.3|291.9|0
1651850960000|2022-05-06 15:29:20|294.51|292.11|295.38|292.98|295.45|293.05|294.51|292.11|0
1651850970000|2022-05-06 15:29:30|295.05|292.65|296.4|294|296.4|294|295.05|292.65|0
1651850980000|2022-05-06 15:29:40|295.92|293.52|295.92|293.52|295.92|293.52|295.65|293.25|0
1651850990000|2022-05-06 15:29:50|295.79|293.39|295.59|293.19|295.79|293.39|295.52|293.12|0
1651851000000|2022-05-06 15:30:00|294.98|292.58|295.38|292.98|295.65|293.25|294.98|292.58|0
1651851010000|2022-05-06 15:30:10|295.52|293.12|295.65|293.25|296.06|293.66|295.52|293.12|0
1651851020000|2022-05-06 15:30:20|295.25|292.85|296.33|293.93|296.6|294.2|295.25|292.85|0
1651851030000|2022-05-06 15:30:30|296.47|294.07|296.19|293.79|297.14|294.74|296.19|293.79|0
1651851040000|2022-05-06 15:30:40|294.98|292.58|295.25|292.85|295.79|293.39|294.71|292.31|0
1651851050000|2022-05-06 15:30:50|294.98|292.58|294.84|292.44|295.38|292.98|294.84|292.44|0
1651851060000|2022-05-06 15:31:00|294.98|292.58|295.92|293.52|296.33|293.93|294.98|292.58|0
1651851070000|2022-05-06 15:31:10|295.38|292.98|295.38|292.98|295.38|292.98|295.11|292.71|0
1651851080000|2022-05-06 15:31:20|295.52|293.12|295.38|292.98|295.52|293.12|295.11|292.71|0
1651851090000|2022-05-06 15:31:30|296.47|294.07|297.23|294.83|297.23|294.83|296.47|294.07|0
1651851100000|2022-05-06 15:31:40|297.78|295.38|298.18|295.78|298.45|296.05|297.78|295.38|0
1651851110000|2022-05-06 15:31:50|297.23|294.83|298.25|295.85|298.25|295.85|297.23|294.83|0
1651851120000|2022-05-06 15:32:00|297.44|295.04|297.91|295.51|297.91|295.51|297.44|295.04|0
1651851130000|2022-05-06 15:32:10|299.13|296.73|299.27|296.87|299.27|296.87|299.13|296.73|0
1651851140000|2022-05-06 15:32:20|299.54|297.14|299.41|297.01|299.54|297.14|299.27|296.87|0
1651851150000|2022-05-06 15:32:30|299.68|297.28|300.36|297.96|300.36|297.96|299.68|297.28|0
1651851160000|2022-05-06 15:32:40|300.23|297.83|300.23|297.83|300.5|298.1|300.23|297.83|0
1651851170000|2022-05-06 15:32:50|300.43|298.03|300.36|297.96|300.43|298.03|300.36|297.96|0
1651851180000|2022-05-06 15:33:00|299.95|297.55|301.46|299.06|301.46|299.06|299.95|297.55|0
1651851190000|2022-05-06 15:33:10|301.32|298.92|303.03|300.63|303.03|300.63|301.32|298.92|0
1651851200000|2022-05-06 15:33:20|303.72|301.32|302.9|300.5|303.72|301.32|302.55|300.15|0
1651851210000|2022-05-06 15:33:30|302.96|300.56|303.51|301.11|303.51|301.11|302.69|300.29|0
1651851220000|2022-05-06 15:33:40|304.27|301.87|304.48|302.08|304.48|302.08|304|301.6|0
1651851230000|2022-05-06 15:33:50|305.1|302.7|304.75|302.35|305.17|302.77|304.75|302.35|0
1651851240000|2022-05-06 15:34:00|304.89|302.49|304.69|302.29|305.1|302.7|304.69|302.29|0
1651851250000|2022-05-06 15:34:10|304.89|302.49|305.3|302.9|305.3|302.9|304.61|302.21|0
1651851260000|2022-05-06 15:34:20|305.44|303.04|305.72|303.32|306.34|303.94|305.44|303.04|0
1651851270000|2022-05-06 15:34:30|305.86|303.46|306.13|303.73|306.13|303.73|305.51|303.11|0
1651851280000|2022-05-06 15:34:40|306.2|303.8|305.72|303.32|306.2|303.8|305.65|303.25|0
1651851290000|2022-05-06 15:34:50|305.58|303.18|305.86|303.46|306.13|303.73|305.58|303.18|0
1651851300000|2022-05-06 15:35:00|305.99|303.59|306.69|304.29|306.69|304.29|305.99|303.59|0
1651851310000|2022-05-06 15:35:10|305.99|303.59|306.76|304.36|306.82|304.42|305.99|303.59|0
1651851320000|2022-05-06 15:35:20|307.17|304.77|307.38|304.98|307.38|304.98|307.1|304.7|0
1651851330000|2022-05-06 15:35:30|307.52|305.12|307.31|304.91|307.52|305.12|306.96|304.56|0
1651851340000|2022-05-06 15:35:40|308.49|306.09|307.93|305.53|308.49|306.09|307.93|305.53|0
1651851350000|2022-05-06 15:35:50|307.52|305.12|307.52|305.12|307.66|305.26|307.52|305.12|0
1651851360000|2022-05-06 15:36:00|306.76|304.36|307.93|305.53|307.93|305.53|306.76|304.36|0
1651851370000|2022-05-06 15:36:10|308.63|306.23|308.49|306.09|309.05|306.65|308.49|306.09|0
1651851380000|2022-05-06 15:36:20|307.52|305.12|307.66|305.26|307.93|305.53|307.52|305.12|0
1651851390000|2022-05-06 15:36:30|307.93|305.53|307.66|305.26|308.28|305.88|307.66|305.26|0
1651851400000|2022-05-06 15:36:40|307.38|304.98|308.49|306.09|308.49|306.09|307.38|304.98|0
1651851410000|2022-05-06 15:36:50|309.12|306.72|309.28|306.88|309.28|306.88|305.98|303.58|0
1651851420000|2022-05-06 15:37:00|309.07|306.67|309|306.6|309.07|306.67|308.86|306.46|0
1651851430000|2022-05-06 15:37:10|310.12|307.72|310.36|307.96|310.63|308.23|309.94|307.54|0
1651851440000|2022-05-06 15:37:20|310.43|308.03|311.19|308.79|311.19|308.79|310.36|307.96|0
1651851450000|2022-05-06 15:37:30|311.4|309|310.77|308.37|311.4|309|310.77|308.37|0
1651851460000|2022-05-06 15:37:40|311.47|309.07|312.52|310.12|312.72|310.32|311.47|309.07|0
1651851470000|2022-05-06 15:37:50|312.72|310.32|312.58|310.18|312.72|310.32|312.44|310.04|0
1651851480000|2022-05-06 15:38:00|312.16|309.76|311.89|309.49|312.16|309.76|311.61|309.21|0
1651851490000|2022-05-06 15:38:10|311.33|308.93|311.47|309.07|311.89|309.49|311.33|308.93|0
1651851500000|2022-05-06 15:38:20|311.19|308.79|312.44|310.04|312.44|310.04|311.19|308.79|0
1651851510000|2022-05-06 15:38:30|312.65|310.25|312.58|310.18|312.65|310.25|312.3|309.9|0
1651851520000|2022-05-06 15:38:40|312.51|310.11|313.56|311.16|313.56|311.16|312.51|310.11|0
1651851530000|2022-05-06 15:38:50|313.28|310.88|313.28|310.88|313.28|310.88|312.86|310.46|0
1651851540000|2022-05-06 15:39:00|313.42|311.02|312.86|310.46|313.7|311.3|312.86|310.46|0
1651851550000|2022-05-06 15:39:10|312.72|310.32|312.44|310.04|312.72|310.32|312.3|309.9|0
1651851560000|2022-05-06 15:39:20|313.14|310.74|313.35|310.95|313.35|310.95|313.14|310.74|0
1651851570000|2022-05-06 15:39:30|313.56|311.16|314.54|312.14|314.54|312.14|313.56|311.16|0
1651851580000|2022-05-06 15:39:40|315.24|312.84|315.38|312.98|315.38|312.98|315.24|312.84|0
1651851590000|2022-05-06 15:39:50|316.5|314.1|316.5|314.1|316.58|314.18|316.36|313.96|0
1651851600000|2022-05-06 15:40:00|315.94|313.54|316.08|313.68|316.08|313.68|315.66|313.26|0
1651851610000|2022-05-06 15:40:10|314.54|312.14|315.24|312.84|315.24|312.84|314.54|312.14|0
1651851620000|2022-05-06 15:40:20|315.8|313.4|315.52|313.12|315.8|313.4|315.52|313.12|0
1651851630000|2022-05-06 15:40:30|315.66|313.26|315.94|313.54|316.5|314.1|315.66|313.26|0
1651851640000|2022-05-06 15:40:40|316.15|313.75|315.59|313.19|316.15|313.75|315.52|313.12|0
1651851650000|2022-05-06 15:40:50|314.68|312.28|316.08|313.68|316.08|313.68|314.68|312.28|0
1651851660000|2022-05-06 15:41:00|315.1|312.7|315.52|313.12|315.94|313.54|314.96|312.56|0
1651851670000|2022-05-06 15:41:10|315.66|313.26|315.66|313.26|315.73|313.33|315.52|313.12|0
1651851680000|2022-05-06 15:41:20|315.38|312.98|314.89|312.49|315.38|312.98|314.89|312.49|0
1651851690000|2022-05-06 15:41:30|314.4|312|314.33|311.93|314.96|312.56|314.26|311.86|0
1651851700000|2022-05-06 15:41:40|314.12|311.72|313.98|311.58|314.12|311.72|313.56|311.16|0
1651851710000|2022-05-06 15:41:50|313.84|311.44|314.12|311.72|314.12|311.72|313.84|311.44|0
1651851720000|2022-05-06 15:42:00|314.4|312|313.7|311.3|314.54|312.14|313.7|311.3|0
1651851730000|2022-05-06 15:42:10|312.86|310.46|313|310.6|313|310.6|312.86|310.46|0
1651851740000|2022-05-06 15:42:20|312.16|309.76|313.28|310.88|313.28|310.88|312.16|309.76|0
1651851750000|2022-05-06 15:42:30|313.49|311.09|312.23|309.83|313.49|311.09|312.23|309.83|0
1651851760000|2022-05-06 15:42:40|312.3|309.9|312.16|309.76|312.58|310.18|312.16|309.76|0
1651851770000|2022-05-06 15:42:50|312.72|310.32|313.14|310.74|313.28|310.88|312.72|310.32|0
1651851780000|2022-05-06 15:43:00|312.44|310.04|312.44|310.04|312.86|310.46|312.3|309.9|0
1651851790000|2022-05-06 15:43:10|313.14|310.74|312.58|310.18|313.14|310.74|312.58|310.18|0
1651851800000|2022-05-06 15:43:20|311.88|309.48|312.44|310.04|312.44|310.04|311.88|309.48|0
1651851810000|2022-05-06 15:43:30|312.16|309.76|312.44|310.04|312.44|310.04|312.16|309.76|0
1651851820000|2022-05-06 15:43:40|312.58|310.18|313.35|310.95|313.42|311.02|312.58|310.18|0
1651851830000|2022-05-06 15:43:50|313.7|311.3|313.42|311.02|313.7|311.3|313.42|311.02|0
1651851840000|2022-05-06 15:44:00|313.28|310.88|312.58|310.18|313.28|310.88|312.58|310.18|0
1651851850000|2022-05-06 15:44:10|312.23|309.83|311.6|309.2|312.23|309.83|311.6|309.2|0
1651851860000|2022-05-06 15:44:20|312.16|309.76|311.88|309.48|312.16|309.76|311.74|309.34|0
1651851870000|2022-05-06 15:44:30|311.6|309.2|312.86|310.46|312.86|310.46|311.6|309.2|0
1651851880000|2022-05-06 15:44:40|313.28|310.88|313.35|310.95|313.42|311.02|313.28|310.88|0
1651851890000|2022-05-06 15:44:50|313.56|311.16|313.83|311.43|314.19|311.79|313.56|311.16|0
1651851900000|2022-05-06 15:45:00|314.25|311.85|315.66|313.26|315.66|313.26|313.97|311.57|0
1651851910000|2022-05-06 15:45:10|314.81|312.41|315.8|313.4|316.08|313.68|314.81|312.41|0
1651851920000|2022-05-06 15:45:20|316.64|314.24|316.78|314.38|316.78|314.38|316.5|314.1|0
1651851930000|2022-05-06 15:45:30|316.08|313.68|315.8|313.4|316.22|313.82|315.8|313.4|0
1651851940000|2022-05-06 15:45:40|316.22|313.82|315.8|313.4|316.36|313.96|315.8|313.4|0
1651851950000|2022-05-06 15:45:50|315.94|313.54|315.59|313.19|315.94|313.54|315.52|313.12|0
1651851960000|2022-05-06 15:46:00|314.81|312.41|313.83|311.43|315.31|312.91|313.83|311.43|0
1651851970000|2022-05-06 15:46:10|313.55|311.15|313.69|311.29|313.97|311.57|313.55|311.15|0
1651851980000|2022-05-06 15:46:20|313.49|311.09|313.14|310.74|313.49|311.09|313|310.6|0
1651851990000|2022-05-06 15:46:30|312.86|310.46|314.95|312.55|314.95|312.55|312.86|310.46|0
1651852000000|2022-05-06 15:46:40|315.37|312.97|315.94|313.54|315.94|313.54|314.95|312.55|0
1651852010000|2022-05-06 15:46:50|316.5|314.1|315.73|313.33|316.5|314.1|315.73|313.33|0
1651852020000|2022-05-06 15:47:00|316.08|313.68|316.36|313.96|316.36|313.96|315.73|313.33|0
1651852030000|2022-05-06 15:47:10|316.5|314.1|316.57|314.17|316.64|314.24|316.36|313.96|0
1651852040000|2022-05-06 15:47:20|316.08|313.68|315.94|313.54|316.08|313.68|315.37|312.97|0
1651852050000|2022-05-06 15:47:30|315.51|313.11|314.81|312.41|315.51|313.11|314.53|312.13|0
1651852060000|2022-05-06 15:47:40|314.67|312.27|314.67|312.27|314.95|312.55|314.61|312.21|0
1651852070000|2022-05-06 15:47:50|314.61|312.21|313.83|311.43|314.61|312.21|313.83|311.43|0
1651852080000|2022-05-06 15:48:00|313.55|311.15|313.41|311.01|313.55|311.15|313.27|310.87|0
1651852090000|2022-05-06 15:48:10|314.25|311.85|314.81|312.41|315.23|312.83|314.25|311.85|0
1651852100000|2022-05-06 15:48:20|315.51|313.11|314.11|311.71|315.51|313.11|313.97|311.57|0
1651852110000|2022-05-06 15:48:30|313.97|311.57|313.83|311.43|314.39|311.99|313.77|311.37|0
1651852120000|2022-05-06 15:48:40|313.41|311.01|313.83|311.43|313.83|311.43|313.41|311.01|0
1651852130000|2022-05-06 15:48:50|313.91|311.51|313.83|311.43|313.91|311.51|313.83|311.43|0
1651852140000|2022-05-06 15:49:00|313.77|311.37|313.83|311.43|314.67|312.27|313.77|311.37|0
1651852150000|2022-05-06 15:49:10|313.97|311.57|313.41|311.01|313.97|311.57|313.41|311.01|0
1651852160000|2022-05-06 15:49:20|313.55|311.15|313.13|310.73|313.83|311.43|313.13|310.73|0
1651852170000|2022-05-06 15:49:30|313.35|310.95|313.9|311.5|314.11|311.71|313.35|310.95|0
1651852180000|2022-05-06 15:49:40|313.97|311.57|313.49|311.09|313.97|311.57|313.13|310.73|0
1651852190000|2022-05-06 15:49:50|313.35|310.95|313.13|310.73|313.35|310.95|313.13|310.73|0
1651852200000|2022-05-06 15:50:00|313.83|311.43|313.55|311.15|313.83|311.43|313.55|311.15|0
1651852210000|2022-05-06 15:50:10|313.27|310.87|310.98|308.58|313.27|310.87|310.98|308.58|0
1651852220000|2022-05-06 15:50:20|311.81|309.41|312.99|310.59|312.99|310.59|311.81|309.41|0
1651852230000|2022-05-06 15:50:30|313.55|311.15|313.83|311.43|314.04|311.64|313.55|311.15|0
1651852240000|2022-05-06 15:50:40|313.69|311.29|314.67|312.27|314.67|312.27|313.69|311.29|0
1651852250000|2022-05-06 15:50:50|314.53|312.13|313.76|311.36|314.53|312.13|313.76|311.36|0
1651852260000|2022-05-06 15:51:00|313.13|310.73|310.7|308.3|313.13|310.73|310.63|308.23|0
1651852270000|2022-05-06 15:51:10|310.9|308.5|310.9|308.5|310.9|308.5|310.63|308.23|0
1651852280000|2022-05-06 15:51:20|310.56|308.16|310.7|308.3|311.18|308.78|310.56|308.16|0
1651852290000|2022-05-06 15:51:30|311.04|308.64|309.24|306.84|311.04|308.64|309.24|306.84|0
1651852300000|2022-05-06 15:51:40|308.96|306.56|308.41|306.01|308.96|306.56|308.41|306.01|0
1651852310000|2022-05-06 15:51:50|309.03|306.63|308.82|306.42|309.03|306.63|308.62|306.22|0
1651852320000|2022-05-06 15:52:00|308.68|306.28|309.79|307.39|309.79|307.39|308.68|306.28|0
1651852330000|2022-05-06 15:52:10|310.97|308.57|310.21|307.81|310.97|308.57|310.21|307.81|0
1651852340000|2022-05-06 15:52:20|310.07|307.67|309.93|307.53|310.35|307.95|309.38|306.98|0
1651852350000|2022-05-06 15:52:30|309.65|307.25|309.93|307.53|309.93|307.53|309.65|307.25|0
1651852360000|2022-05-06 15:52:40|310.14|307.74|310.07|307.67|310.14|307.74|309.65|307.25|0
1651852370000|2022-05-06 15:52:50|311.46|309.06|311.88|309.48|312.02|309.62|311.46|309.06|0
1651852380000|2022-05-06 15:53:00|313.41|311.01|314.53|312.13|314.67|312.27|313.41|311.01|0
1651852390000|2022-05-06 15:53:10|314.67|312.27|314.53|312.13|314.67|312.27|314.11|311.71|0
1651852400000|2022-05-06 15:53:20|314.6|312.2|316.78|314.38|316.78|314.38|314.6|312.2|0
1651852410000|2022-05-06 15:53:30|316.92|314.52|316.35|313.95|316.92|314.52|316.35|313.95|0
1651852420000|2022-05-06 15:53:40|316.78|314.38|316.63|314.23|316.78|314.38|316.57|314.17|0
1651852430000|2022-05-06 15:53:50|316.78|314.38|316.63|314.23|316.78|314.38|316.21|313.81|0
1651852440000|2022-05-06 15:54:00|317.62|315.22|317.55|315.15|317.62|315.22|317.34|314.94|0
1651852450000|2022-05-06 15:54:10|317.06|314.66|315.93|313.53|317.06|314.66|315.93|313.53|0
1651852460000|2022-05-06 15:54:20|316.49|314.09|316.35|313.95|316.49|314.09|315.79|313.39|0
1651852470000|2022-05-06 15:54:30|316.49|314.09|316|313.6|316.49|314.09|315.93|313.53|0
1651852480000|2022-05-06 15:54:40|316.35|313.95|317.06|314.66|317.2|314.8|316.35|313.95|0
1651852490000|2022-05-06 15:54:50|316.92|314.52|317.41|315.01|317.48|315.08|316.85|314.45|0
1651852500000|2022-05-06 15:55:00|317.13|314.73|316.35|313.95|317.13|314.73|316.35|313.95|0
1651852510000|2022-05-06 15:55:10|317.06|314.66|316.49|314.09|317.06|314.66|316.49|314.09|0
1651852520000|2022-05-06 15:55:20|316.21|313.81|316.63|314.23|317.34|314.94|316.21|313.81|0
1651852530000|2022-05-06 15:55:30|316.49|314.09|316.71|314.31|317.2|314.8|316.49|314.09|0
1651852540000|2022-05-06 15:55:40|316.35|313.95|316.77|314.37|316.77|314.37|316.35|313.95|0
1651852550000|2022-05-06 15:55:50|317.06|314.66|316.35|313.95|317.06|314.66|316.35|313.95|0
1651852560000|2022-05-06 15:56:00|316.07|313.67|315.16|312.76|316.07|313.67|315.16|312.76|0
1651852570000|2022-05-06 15:56:10|315.37|312.97|315.51|313.11|315.65|313.25|315.37|312.97|0
1651852580000|2022-05-06 15:56:20|315.23|312.83|315.93|313.53|315.93|313.53|315.16|312.76|0
1651852590000|2022-05-06 15:56:30|315.65|313.25|315.44|313.04|315.93|313.53|315.44|313.04|0
1651852600000|2022-05-06 15:56:40|315.23|312.83|314.95|312.55|315.23|312.83|314.81|312.41|0
1651852610000|2022-05-06 15:56:50|315.51|313.11|316.07|313.67|316.28|313.88|315.51|313.11|0
1651852620000|2022-05-06 15:57:00|315.65|313.25|315.58|313.18|315.65|313.25|315.09|312.69|0
1651852630000|2022-05-06 15:57:10|315.37|312.97|315.51|313.11|315.51|313.11|315.23|312.83|0
1651852640000|2022-05-06 15:57:20|315.93|313.53|316.21|313.81|316.21|313.81|315.93|313.53|0
1651852650000|2022-05-06 15:57:30|316.77|314.37|315.79|313.39|316.77|314.37|315.79|313.39|0
1651852660000|2022-05-06 15:57:40|316.07|313.67|316|313.6|316.07|313.67|315.79|313.39|0
1651852670000|2022-05-06 15:57:50|315.65|313.25|315.37|312.97|315.65|313.25|314.81|312.41|0
1651852680000|2022-05-06 15:58:00|315.51|313.11|315.58|313.18|315.58|313.18|315.3|312.9|0
1651852690000|2022-05-06 15:58:10|316.91|314.51|317.9|315.5|317.9|315.5|316.91|314.51|0
1651852700000|2022-05-06 15:58:20|318.11|315.71|318.89|316.49|318.89|316.49|318.11|315.71|0
1651852710000|2022-05-06 15:58:30|319.6|317.2|320.02|317.62|320.02|317.62|319.6|317.2|0
1651852720000|2022-05-06 15:58:40|319.88|317.48|319.88|317.48|320.02|317.62|319.88|317.48|0
1651852730000|2022-05-06 15:58:50|320.02|317.62|320.45|318.05|320.45|318.05|320.02|317.62|0
1651852740000|2022-05-06 15:59:00|320.73|318.33|319.88|317.48|320.8|318.4|319.88|317.48|0
1651852750000|2022-05-06 15:59:10|319.45|317.05|319.39|316.99|319.45|317.05|319.03|316.63|0
1651852760000|2022-05-06 15:59:20|319.31|316.91|319.24|316.84|319.31|316.91|319.17|316.77|0
1651852770000|2022-05-06 15:59:30|319.45|317.05|318.89|316.49|319.45|317.05|318.89|316.49|0
1651852780000|2022-05-06 15:59:40|318.46|316.06|318.89|316.49|318.89|316.49|318.46|316.06|0
1651852790000|2022-05-06 15:59:50|318.96|316.56|318.89|316.49|318.96|316.56|318.46|316.06|0
1651852800000|2022-05-06 16:00:00|319.03|316.63|318.89|316.49|319.03|316.63|318.89|316.49|0
1651852810000|2022-05-06 16:00:10|319.31|316.91|319.59|317.19|319.88|317.48|319.31|316.91|0
1651852820000|2022-05-06 16:00:20|320.16|317.76|320.16|317.76|320.3|317.9|320.16|317.76|0
1651852830000|2022-05-06 16:00:30|320.59|318.19|320.16|317.76|320.59|318.19|320.16|317.76|0
1651852840000|2022-05-06 16:00:40|320.09|317.69|319.88|317.48|320.8|318.4|319.88|317.48|0
1651852850000|2022-05-06 16:00:50|320.02|317.62|320.3|317.9|320.3|317.9|319.88|317.48|0
1651852860000|2022-05-06 16:01:00|320.38|317.98|320.16|317.76|320.38|317.98|320.16|317.76|0
1651852870000|2022-05-06 16:01:10|320.02|317.62|319.88|317.48|320.02|317.62|319.31|316.91|0
1651852880000|2022-05-06 16:01:20|319.17|316.77|319.24|316.84|319.24|316.84|318.54|316.14|0
1651852890000|2022-05-06 16:01:30|319.17|316.77|318.46|316.06|319.17|316.77|318.46|316.06|0
1651852900000|2022-05-06 16:01:40|318.04|315.64|316|313.6|318.04|315.64|316|313.6|0
1651852910000|2022-05-06 16:01:50|315.44|313.04|316.49|314.09|316.49|314.09|315.44|313.04|0
1651852920000|2022-05-06 16:02:00|317.19|314.79|317.76|315.36|317.76|315.36|317.19|314.79|0
1651852930000|2022-05-06 16:02:10|318.04|315.64|317.05|314.65|318.04|315.64|317.05|314.65|0
1651852940000|2022-05-06 16:02:20|316.21|313.81|315.51|313.11|316.21|313.81|314.6|312.2|0
1651852950000|2022-05-06 16:02:30|315.79|313.39|315.51|313.11|315.79|313.39|314.94|312.54|0
1651852960000|2022-05-06 16:02:40|315.08|312.68|313.4|311|315.08|312.68|313.4|311|0
1651852970000|2022-05-06 16:02:50|313.54|311.14|313.4|311|313.96|311.56|313.4|311|0
1651852980000|2022-05-06 16:03:00|313.12|310.72|312.01|309.61|313.12|310.72|312.01|309.61|0
1651852990000|2022-05-06 16:03:10|311.73|309.33|312.78|310.38|312.78|310.38|311.73|309.33|0
1651853000000|2022-05-06 16:03:20|312.71|310.31|312.57|310.17|312.85|310.45|312.57|310.17|0
1651853010000|2022-05-06 16:03:30|312.99|310.59|312.15|309.75|312.99|310.59|312.15|309.75|0
1651853020000|2022-05-06 16:03:40|311.73|309.33|310.34|307.94|311.73|309.33|310.34|307.94|0
1651853030000|2022-05-06 16:03:50|310.9|308.5|310.34|307.94|310.9|308.5|309.65|307.25|0
1651853040000|2022-05-06 16:04:00|310.06|307.66|310.2|307.8|310.2|307.8|309.78|307.38|0
1651853050000|2022-05-06 16:04:10|310.41|308.01|310.76|308.36|310.76|308.36|310.2|307.8|0
1651853060000|2022-05-06 16:04:20|310.62|308.22|311.8|309.4|311.8|309.4|310.62|308.22|0
1651853070000|2022-05-06 16:04:30|311.87|309.47|310.62|308.22|311.87|309.47|310.48|308.08|0
1651853080000|2022-05-06 16:04:40|310.55|308.15|310.06|307.66|310.55|308.15|310.06|307.66|0
1651853090000|2022-05-06 16:04:50|310.76|308.36|309.92|307.52|310.76|308.36|309.92|307.52|0
1651853100000|2022-05-06 16:05:00|309.78|307.38|309.65|307.25|309.78|307.38|309.23|306.83|0
1651853110000|2022-05-06 16:05:10|309.23|306.83|310.06|307.66|310.06|307.66|309.23|306.83|0
1651853120000|2022-05-06 16:05:20|309.3|306.9|309.23|306.83|309.37|306.97|309.23|306.83|0
1651853130000|2022-05-06 16:05:30|309.09|306.69|308.75|306.35|309.09|306.69|308.68|306.28|0
1651853140000|2022-05-06 16:05:40|308.95|306.55|308.95|306.55|309.37|306.97|308.95|306.55|0
1651853150000|2022-05-06 16:05:50|309.09|306.69|308.4|306|309.09|306.69|308.4|306|0
1651853160000|2022-05-06 16:06:00|308.75|306.35|307.57|305.17|308.75|306.35|307.57|305.17|0
1651853170000|2022-05-06 16:06:10|307.71|305.31|307.98|305.58|307.98|305.58|307.57|305.17|0
1651853180000|2022-05-06 16:06:20|308.54|306.14|308.4|306|308.54|306.14|308.19|305.79|0
1651853190000|2022-05-06 16:06:30|307.71|305.31|306.61|304.21|308.12|305.72|306.61|304.21|0
1651853200000|2022-05-06 16:06:40|307.16|304.76|305.92|303.52|307.16|304.76|305.58|303.18|0
1651853210000|2022-05-06 16:06:50|305.37|302.97|304.13|301.73|305.37|302.97|304.13|301.73|0
1651853220000|2022-05-06 16:07:00|304.27|301.87|303.18|300.78|304.54|302.14|303.18|300.78|0
1651853230000|2022-05-06 16:07:10|302.77|300.37|302.36|299.96|302.77|300.37|302.36|299.96|0
1651853240000|2022-05-06 16:07:20|302.63|300.23|303.59|301.19|303.72|301.32|302.63|300.23|0
1651853250000|2022-05-06 16:07:30|303.52|301.12|301.27|298.87|303.59|301.19|301.27|298.87|0
1651853260000|2022-05-06 16:07:40|301.4|299|301.81|299.41|302.15|299.75|301.4|299|0
1651853270000|2022-05-06 16:07:50|301.95|299.55|302.9|300.5|302.9|300.5|301.95|299.55|0
1651853280000|2022-05-06 16:08:00|303.18|300.78|302.77|300.37|303.18|300.78|302.77|300.37|0
1651853290000|2022-05-06 16:08:10|302.36|299.96|302.43|300.03|302.63|300.23|302.22|299.82|0
1651853300000|2022-05-06 16:08:20|302.77|300.37|303.31|300.91|303.31|300.91|302.77|300.37|0
1651853310000|2022-05-06 16:08:30|304|301.6|303.52|301.12|304|301.6|303.31|300.91|0
1651853320000|2022-05-06 16:08:40|303.72|301.32|303.86|301.46|303.86|301.46|303.59|301.19|0
1651853330000|2022-05-06 16:08:50|303.93|301.53|303.72|301.32|304.13|301.73|303.72|301.32|0
1651853340000|2022-05-06 16:09:00|303.38|300.98|303.52|301.12|303.52|301.12|303.31|300.91|0
1651853350000|2022-05-06 16:09:10|303.45|301.05|304.13|301.73|304.13|301.73|303.45|301.05|0
1651853360000|2022-05-06 16:09:20|304.54|302.14|304.82|302.42|305.37|302.97|304.54|302.14|0
1651853370000|2022-05-06 16:09:30|305.5|303.1|306.47|304.07|306.47|304.07|305.5|303.1|0
1651853380000|2022-05-06 16:09:40|306.4|304|307.02|304.62|307.02|304.62|306.4|304|0
1651853390000|2022-05-06 16:09:50|307.78|305.38|308.26|305.86|308.54|306.14|307.78|305.38|0
1651853400000|2022-05-06 16:10:00|308.12|305.72|309.92|307.52|309.92|307.52|308.12|305.72|0
1651853410000|2022-05-06 16:10:10|309.64|307.24|309.78|307.38|309.78|307.38|309.64|307.24|0
1651853420000|2022-05-06 16:10:20|309.92|307.52|309.5|307.1|310.2|307.8|309.5|307.1|0
1651853430000|2022-05-06 16:10:30|309.78|307.38|308.67|306.27|309.78|307.38|308.47|306.07|0
1651853440000|2022-05-06 16:10:40|308.61|306.21|308.53|306.13|308.61|306.21|308.12|305.72|0
1651853450000|2022-05-06 16:10:50|308.4|306|308.53|306.13|308.53|306.13|308.4|306|0
1651853460000|2022-05-06 16:11:00|309.5|307.1|310.34|307.94|310.34|307.94|309.5|307.1|0
1651853470000|2022-05-06 16:11:10|310.47|308.07|312|309.6|312|309.6|310.47|308.07|0
1651853480000|2022-05-06 16:11:20|312.28|309.88|312.98|310.58|312.98|310.58|312.28|309.88|0
1651853490000|2022-05-06 16:11:30|312.84|310.44|313.26|310.86|313.26|310.86|312.84|310.44|0
1651853500000|2022-05-06 16:11:40|313.54|311.14|312.7|310.3|313.54|311.14|312.7|310.3|0
1651853510000|2022-05-06 16:11:50|312.14|309.74|312.56|310.16|312.56|310.16|311.86|309.46|0
1651853520000|2022-05-06 16:12:00|313.12|310.72|313.19|310.79|313.82|311.42|312.84|310.44|0
1651853530000|2022-05-06 16:12:10|313.4|311|314.38|311.98|314.38|311.98|313.4|311|0
1651853540000|2022-05-06 16:12:20|313.61|311.21|314.17|311.77|314.17|311.77|313.4|311|0
1651853550000|2022-05-06 16:12:30|313.82|311.42|313.96|311.56|314.38|311.98|313.82|311.42|0
1651853560000|2022-05-06 16:12:40|313.54|311.14|313.33|310.93|313.96|311.56|313.33|310.93|0
1651853570000|2022-05-06 16:12:50|312.56|310.16|313.96|311.56|313.96|311.56|312.56|310.16|0
1651853580000|2022-05-06 16:13:00|315.71|313.31|315.92|313.52|316.2|313.8|315.71|313.31|0
1651853590000|2022-05-06 16:13:10|316.2|313.8|318.03|315.63|318.03|315.63|316.2|313.8|0
1651853600000|2022-05-06 16:13:20|318.17|315.77|318.17|315.77|318.17|315.77|317.75|315.35|0
1651853610000|2022-05-06 16:13:30|317.75|315.35|317.4|315|317.75|315.35|317.04|314.64|0
1651853620000|2022-05-06 16:13:40|317.33|314.93|318.03|315.63|318.03|315.63|317.33|314.93|0
1651853630000|2022-05-06 16:13:50|318.17|315.77|317.89|315.49|318.31|315.91|317.89|315.49|0
1651853640000|2022-05-06 16:14:00|318.31|315.91|318.31|315.91|318.31|315.91|317.96|315.56|0
1651853650000|2022-05-06 16:14:10|318.45|316.05|317.82|315.42|318.53|316.13|317.82|315.42|0
1651853660000|2022-05-06 16:14:20|318.17|315.77|318.03|315.63|318.17|315.77|317.75|315.35|0
1651853670000|2022-05-06 16:14:30|317.89|315.49|317.61|315.21|317.89|315.49|317.47|315.07|0
1651853680000|2022-05-06 16:14:40|317.75|315.35|317.4|315|317.96|315.56|317.4|315|0
1651853690000|2022-05-06 16:14:50|317.61|315.21|317.04|314.64|317.68|315.28|316.62|314.22|0
1651853700000|2022-05-06 16:15:00|317.61|315.21|319.02|316.62|319.02|316.62|317.61|315.21|0
1651853710000|2022-05-06 16:15:10|318.88|316.48|318.45|316.05|319.16|316.76|318.45|316.05|0
1651853720000|2022-05-06 16:15:20|318.17|315.77|318.53|316.13|318.53|316.13|318.03|315.63|0
1651853730000|2022-05-06 16:15:30|318.45|316.05|318.59|316.19|319.3|316.9|318.45|316.05|0
1651853740000|2022-05-06 16:15:40|318.39|315.99|319.02|316.62|319.02|316.62|318.31|315.91|0
1651853750000|2022-05-06 16:15:50|318.59|316.19|319.16|316.76|319.16|316.76|318.59|316.19|0
1651853760000|2022-05-06 16:16:00|318.59|316.19|318.31|315.91|319.16|316.76|318.31|315.91|0
1651853770000|2022-05-06 16:16:10|318.17|315.77|317.82|315.42|318.17|315.77|317.68|315.28|0
1651853780000|2022-05-06 16:16:20|317.4|315|317.61|315.21|317.61|315.21|317.32|314.92|0
1651853790000|2022-05-06 16:16:30|317.47|315.07|317.75|315.35|317.75|315.35|316.76|314.36|0
1651853800000|2022-05-06 16:16:40|317.82|315.42|317.47|315.07|318.03|315.63|317.47|315.07|0
1651853810000|2022-05-06 16:16:50|317.75|315.35|318.45|316.05|318.45|316.05|317.75|315.35|0
1651853820000|2022-05-06 16:17:00|318.03|315.63|318.31|315.91|318.31|315.91|318.03|315.63|0
1651853830000|2022-05-06 16:17:10|317.75|315.35|317.04|314.64|317.75|315.35|317.04|314.64|0
1651853840000|2022-05-06 16:17:20|317.47|315.07|317.32|314.92|317.75|315.35|317.32|314.92|0
1651853850000|2022-05-06 16:17:30|317.04|314.64|317.18|314.78|317.18|314.78|317.04|314.64|0
1651853860000|2022-05-06 16:17:40|317.04|314.64|317.32|314.92|317.32|314.92|316.9|314.5|0
1651853870000|2022-05-06 16:17:50|317.75|315.35|317.32|314.92|317.75|315.35|317.32|314.92|0
1651853880000|2022-05-06 16:18:00|317.18|314.78|316.34|313.94|317.18|314.78|316.34|313.94|0
1651853890000|2022-05-06 16:18:10|316.06|313.66|316.2|313.8|316.34|313.94|316.06|313.66|0
1651853900000|2022-05-06 16:18:20|316.62|314.22|316.2|313.8|316.62|314.22|316.06|313.66|0
1651853910000|2022-05-06 16:18:30|315.78|313.38|317.18|314.78|317.18|314.78|315.78|313.38|0
1651853920000|2022-05-06 16:18:40|317.32|314.92|317.04|314.64|317.32|314.92|316.76|314.36|0
1651853930000|2022-05-06 16:18:50|316.97|314.57|316.2|313.8|317.04|314.64|315.92|313.52|0
1651853940000|2022-05-06 16:19:00|315.92|313.52|312.7|310.3|315.92|313.52|312.56|310.16|0
1651853950000|2022-05-06 16:19:10|314.51|312.11|314.59|312.19|314.79|312.39|314.51|312.11|0
1651853960000|2022-05-06 16:19:20|315.07|312.67|316.2|313.8|316.62|314.22|315.07|312.67|0
1651853970000|2022-05-06 16:19:30|317.04|314.64|318.1|315.7|318.1|315.7|317.04|314.64|0
1651853980000|2022-05-06 16:19:40|318.17|315.77|318.52|316.12|318.52|316.12|318.17|315.77|0
1651853990000|2022-05-06 16:19:50|318.88|316.48|319.66|317.26|319.66|317.26|318.88|316.48|0
1651854000000|2022-05-06 16:20:00|319.3|316.9|318.73|316.33|319.51|317.11|318.73|316.33|0
1651854010000|2022-05-06 16:20:10|318.24|315.84|317.89|315.49|318.52|316.12|317.89|315.49|0
1651854020000|2022-05-06 16:20:20|317.68|315.28|316.62|314.22|317.68|315.28|316.62|314.22|0
1651854030000|2022-05-06 16:20:30|315.78|313.38|314.09|311.69|315.99|313.59|314.09|311.69|0
1651854040000|2022-05-06 16:20:40|314.65|312.25|313.95|311.55|314.65|312.25|313.95|311.55|0
1651854050000|2022-05-06 16:20:50|313.81|311.41|313.11|310.71|313.89|311.49|312.97|310.57|0
1651854060000|2022-05-06 16:21:00|313.95|311.55|315.57|313.17|315.57|313.17|313.81|311.41|0
1651854070000|2022-05-06 16:21:10|315.29|312.89|313.95|311.55|315.29|312.89|313.95|311.55|0
1651854080000|2022-05-06 16:21:20|313.53|311.13|313.25|310.85|313.67|311.27|312.97|310.57|0
1651854090000|2022-05-06 16:21:30|313.11|310.71|314.09|311.69|314.09|311.69|313.11|310.71|0
1651854100000|2022-05-06 16:21:40|313.81|311.41|314.09|311.69|314.09|311.69|313.75|311.35|0
1651854110000|2022-05-06 16:21:50|313.81|311.41|313.25|310.85|314.09|311.69|313.19|310.79|0
1651854120000|2022-05-06 16:22:00|312.97|310.57|312|309.6|312.97|310.57|312|309.6|0
1651854130000|2022-05-06 16:22:10|310.75|308.35|309.22|306.82|310.75|308.35|309.22|306.82|0
1651854140000|2022-05-06 16:22:20|308.8|306.4|309.77|307.37|309.77|307.37|308.39|305.99|0
1651854150000|2022-05-06 16:22:30|309.36|306.96|309.91|307.51|309.91|307.51|309.36|306.96|0
1651854160000|2022-05-06 16:22:40|309.77|307.37|310.12|307.72|310.12|307.72|309.08|306.68|0
1651854170000|2022-05-06 16:22:50|310.19|307.79|309.08|306.68|310.19|307.79|309.08|306.68|0
1651854180000|2022-05-06 16:23:00|308.25|305.85|308.67|306.27|308.94|306.54|307.84|305.44|0
1651854190000|2022-05-06 16:23:10|308.25|305.85|306.73|304.33|308.25|305.85|306.12|303.72|0
1651854200000|2022-05-06 16:23:20|307.01|304.61|306.87|304.47|307.42|305.02|306.8|304.4|0
1651854210000|2022-05-06 16:23:30|308.39|305.99|309.36|306.96|309.63|307.23|308.39|305.99|0
1651854220000|2022-05-06 16:23:40|310.05|307.65|309.08|306.68|310.05|307.65|308.94|306.54|0
1651854230000|2022-05-06 16:23:50|308.94|306.54|309.22|306.82|309.22|306.82|308.94|306.54|0
1651854240000|2022-05-06 16:24:00|307.7|305.3|307.7|305.3|307.7|305.3|306.87|304.47|0
1651854250000|2022-05-06 16:24:10|307.63|305.23|309.22|306.82|309.22|306.82|307.63|305.23|0
1651854260000|2022-05-06 16:24:20|308.74|306.34|308.32|305.92|308.74|306.34|308.11|305.71|0
1651854270000|2022-05-06 16:24:30|308.8|306.4|308.8|306.4|308.94|306.54|308.66|306.26|0
1651854280000|2022-05-06 16:24:40|309.5|307.1|309.49|307.09|309.63|307.23|309.49|307.09|0
1651854290000|2022-05-06 16:24:50|310.47|308.07|309.91|307.51|310.47|308.07|309.91|307.51|0
1651854300000|2022-05-06 16:25:00|309.36|306.96|308.53|306.13|309.36|306.96|308.53|306.13|0
1651854310000|2022-05-06 16:25:10|308.39|305.99|308.11|305.71|308.66|306.26|307.49|305.09|0
1651854320000|2022-05-06 16:25:20|308.25|305.85|308.11|305.71|308.25|305.85|307.7|305.3|0
1651854330000|2022-05-06 16:25:30|307.91|305.51|306.39|303.99|307.97|305.57|306.39|303.99|0
1651854340000|2022-05-06 16:25:40|306.04|303.64|306.32|303.92|306.32|303.92|306.04|303.64|0
1651854350000|2022-05-06 16:25:50|306.46|304.06|307.42|305.02|307.42|305.02|306.04|303.64|0
1651854360000|2022-05-06 16:26:00|307.7|305.3|307.42|305.02|307.83|305.43|307.42|305.02|0
1651854370000|2022-05-06 16:26:10|307.14|304.74|306.46|304.06|307.14|304.74|306.46|304.06|0
1651854380000|2022-05-06 16:26:20|306.59|304.19|308.11|305.71|308.11|305.71|306.59|304.19|0
1651854390000|2022-05-06 16:26:30|307.56|305.16|309.43|307.03|309.43|307.03|307.42|305.02|0
1651854400000|2022-05-06 16:26:40|309.01|306.61|308.39|305.99|309.08|306.68|308.39|305.99|0
1651854410000|2022-05-06 16:26:50|308.52|306.12|307.14|304.74|308.52|306.12|307.14|304.74|0
1651854420000|2022-05-06 16:27:00|307.01|304.61|307.97|305.57|307.97|305.57|307.01|304.61|0
1651854430000|2022-05-06 16:27:10|307.49|305.09|308.66|306.26|308.66|306.26|307.49|305.09|0
1651854440000|2022-05-06 16:27:20|308.39|305.99|308.8|306.4|308.8|306.4|307.97|305.57|0
1651854450000|2022-05-06 16:27:30|309.49|307.09|309.43|307.03|309.49|307.09|309.22|306.82|0
1651854460000|2022-05-06 16:27:40|310.46|308.06|310.33|307.93|310.74|308.34|310.33|307.93|0
1651854470000|2022-05-06 16:27:50|309.63|307.23|309.57|307.17|309.63|307.23|309.08|306.68|0
1651854480000|2022-05-06 16:28:00|309.77|307.37|310.19|307.79|310.19|307.79|309.77|307.37|0
1651854490000|2022-05-06 16:28:10|309.98|307.58|311.44|309.04|311.44|309.04|309.98|307.58|0
1651854500000|2022-05-06 16:28:20|310.88|308.48|310.46|308.06|310.88|308.48|310.46|308.06|0
1651854510000|2022-05-06 16:28:30|310.19|307.79|308.8|306.4|310.19|307.79|308.8|306.4|0
1651854520000|2022-05-06 16:28:40|308.39|305.99|308.25|305.85|308.52|306.12|308.25|305.85|0
1651854530000|2022-05-06 16:28:50|308.39|305.99|308.11|305.71|308.39|305.99|308.11|305.71|0
1651854540000|2022-05-06 16:29:00|307.97|305.57|307.14|304.74|307.97|305.57|306.45|304.05|0
1651854550000|2022-05-06 16:29:10|306.73|304.33|306.32|303.92|306.73|304.33|306.18|303.78|0
1651854560000|2022-05-06 16:29:20|306.59|304.19|307.83|305.43|307.83|305.43|306.59|304.19|0
1651854570000|2022-05-06 16:29:30|307.97|305.57|307.56|305.16|308.04|305.64|307.56|305.16|0
1651854580000|2022-05-06 16:29:40|307.28|304.88|307.14|304.74|307.56|305.16|307.14|304.74|0
1651854590000|2022-05-06 16:29:50|306.87|304.47|307.69|305.29|307.69|305.29|306.87|304.47|0
1651854600000|2022-05-06 16:30:00|308.11|305.71|307|304.6|308.11|305.71|306.87|304.47|0
1651854610000|2022-05-06 16:30:10|307.56|305.16|307.97|305.57|307.97|305.57|307.56|305.16|0
1651854620000|2022-05-06 16:30:20|309.43|307.03|311.44|309.04|311.44|309.04|309.43|307.03|0
1651854630000|2022-05-06 16:30:30|310.32|307.92|310.05|307.65|310.6|308.2|310.05|307.65|0
1651854640000|2022-05-06 16:30:40|310.18|307.78|310.46|308.06|310.46|308.06|309.56|307.16|0
1651854650000|2022-05-06 16:30:50|310.81|308.41|310.6|308.2|310.81|308.41|310.6|308.2|0
1651854660000|2022-05-06 16:31:00|310.67|308.27|308.25|305.85|310.67|308.27|308.25|305.85|0
1651854670000|2022-05-06 16:31:10|308.8|306.4|308.18|305.78|308.8|306.4|308.18|305.78|0
1651854680000|2022-05-06 16:31:20|308.52|306.12|308.11|305.71|309.01|306.61|308.11|305.71|0
1651854690000|2022-05-06 16:31:30|308.66|306.26|309.21|306.81|309.49|307.09|308.66|306.26|0
1651854700000|2022-05-06 16:31:40|309.08|306.68|310.05|307.65|310.05|307.65|309.08|306.68|0
1651854710000|2022-05-06 16:31:50|309.35|306.95|309.35|306.95|310.05|307.65|309.35|306.95|0
1651854720000|2022-05-06 16:32:00|310.32|307.92|310.05|307.65|310.32|307.92|309.98|307.58|0
1651854730000|2022-05-06 16:32:10|309.98|307.58|310.32|307.92|310.6|308.2|309.98|307.58|0
1651854740000|2022-05-06 16:32:20|309.77|307.37|309.98|307.58|310.04|307.64|309.35|306.95|0
1651854750000|2022-05-06 16:32:30|310.46|308.06|309.49|307.09|310.46|308.06|309.49|307.09|0
1651854760000|2022-05-06 16:32:40|309.63|307.23|310.18|307.78|310.46|308.06|309.63|307.23|0
1651854770000|2022-05-06 16:32:50|311.02|308.62|311.29|308.89|311.29|308.89|310.74|308.34|0
1651854780000|2022-05-06 16:33:00|310.88|308.48|309.91|307.51|311.02|308.62|309.91|307.51|0
1651854790000|2022-05-06 16:33:10|310.32|307.92|310.88|308.48|311.16|308.76|310.32|307.92|0
1651854800000|2022-05-06 16:33:20|311.02|308.62|310.46|308.06|311.16|308.76|310.46|308.06|0
1651854810000|2022-05-06 16:33:30|310.26|307.86|308.94|306.54|310.26|307.86|308.94|306.54|0
1651854820000|2022-05-06 16:33:40|309.07|306.67|309.07|306.67|309.35|306.95|309.07|306.67|0
1651854830000|2022-05-06 16:33:50|307.97|305.57|308.66|306.26|308.66|306.26|307.97|305.57|0
1651854840000|2022-05-06 16:34:00|308.52|306.12|305.21|302.81|308.52|306.12|305.21|302.81|0
1651854850000|2022-05-06 16:34:10|304.8|302.4|304.53|302.13|304.8|302.4|304.25|301.85|0
1651854860000|2022-05-06 16:34:20|305.42|303.02|304.8|302.4|305.42|303.02|304.8|302.4|0
1651854870000|2022-05-06 16:34:30|305.08|302.68|305.35|302.95|305.35|302.95|305.08|302.68|0
1651854880000|2022-05-06 16:34:40|305.08|302.68|304.53|302.13|305.15|302.75|304.53|302.13|0
1651854890000|2022-05-06 16:34:50|304.66|302.26|304.8|302.4|304.8|302.4|304.53|302.13|0
1651854900000|2022-05-06 16:35:00|304.39|301.99|304.32|301.92|304.53|302.13|303.98|301.58|0
1651854910000|2022-05-06 16:35:10|304.8|302.4|304.53|302.13|304.8|302.4|304.53|302.13|0
1651854920000|2022-05-06 16:35:20|304.94|302.54|305.76|303.36|306.17|303.77|304.94|302.54|0
1651854930000|2022-05-06 16:35:30|306.17|303.77|306.04|303.64|306.17|303.77|306.04|303.64|0
1651854940000|2022-05-06 16:35:40|305.9|303.5|304.94|302.54|305.9|303.5|304.94|302.54|0
1651854950000|2022-05-06 16:35:50|304.66|302.26|304.94|302.54|305.62|303.22|304.66|302.26|0
1651854960000|2022-05-06 16:36:00|304.12|301.72|303.98|301.58|304.66|302.26|303.98|301.58|0
1651854970000|2022-05-06 16:36:10|303.91|301.51|303.16|300.76|303.91|301.51|302.75|300.35|0
1651854980000|2022-05-06 16:36:20|304.66|302.26|304.8|302.4|304.94|302.54|304.66|302.26|0
1651854990000|2022-05-06 16:36:30|304.39|301.99|304.66|302.26|304.66|302.26|304.39|301.99|0
1651855000000|2022-05-06 16:36:40|304.6|302.2|305.62|303.22|305.62|303.22|304.6|302.2|0
1651855010000|2022-05-06 16:36:50|307|304.6|308.1|305.7|308.1|305.7|307|304.6|0
1651855020000|2022-05-06 16:37:00|308.66|306.26|311.43|309.03|311.43|309.03|308.66|306.26|0
1651855030000|2022-05-06 16:37:10|312.82|310.42|312.27|309.87|312.82|310.42|311.85|309.45|0
1651855040000|2022-05-06 16:37:20|312.13|309.73|312.96|310.56|313.24|310.84|312.13|309.73|0
1651855050000|2022-05-06 16:37:30|313.1|310.7|312.27|309.87|313.1|310.7|312.27|309.87|0
1651855060000|2022-05-06 16:37:40|312.48|310.08|310.81|308.41|312.48|310.08|310.81|308.41|0
1651855070000|2022-05-06 16:37:50|310.87|308.47|310.87|308.47|310.87|308.47|310.81|308.41|0
1651855080000|2022-05-06 16:38:00|311.01|308.61|311.85|309.45|311.85|309.45|311.01|308.61|0
1651855090000|2022-05-06 16:38:10|311.78|309.38|311.29|308.89|311.99|309.59|311.29|308.89|0
1651855100000|2022-05-06 16:38:20|310.87|308.47|311.36|308.96|311.36|308.96|310.04|307.64|0
1651855110000|2022-05-06 16:38:30|311.71|309.31|310.87|308.47|311.85|309.45|310.87|308.47|0
1651855120000|2022-05-06 16:38:40|310.53|308.13|310.53|308.13|310.53|308.13|310.39|307.99|0
1651855130000|2022-05-06 16:38:50|310.18|307.78|310.18|307.78|310.18|307.78|310.04|307.64|0
1651855140000|2022-05-06 16:39:00|308.79|306.39|306.59|304.19|308.79|306.39|306.04|303.64|0
1651855150000|2022-05-06 16:39:10|307.69|305.29|307.83|305.43|308.1|305.7|307.55|305.15|0
1651855160000|2022-05-06 16:39:20|308.52|306.12|307.83|305.43|308.59|306.19|307.83|305.43|0
1651855170000|2022-05-06 16:39:30|307.27|304.87|307.69|305.29|307.69|305.29|307.14|304.74|0
1651855180000|2022-05-06 16:39:40|307.41|305.01|307.83|305.43|307.83|305.43|307|304.6|0
1651855190000|2022-05-06 16:39:50|308.1|305.7|307.83|305.43|308.1|305.7|307.83|305.43|0
1651855200000|2022-05-06 16:40:00|307.69|305.29|309.9|307.5|309.9|307.5|307.14|304.74|0
1651855210000|2022-05-06 16:40:10|309.35|306.95|309.76|307.36|309.9|307.5|309.35|306.95|0
1651855220000|2022-05-06 16:40:20|309.9|307.5|309.35|306.95|309.9|307.5|308.93|306.53|0
1651855230000|2022-05-06 16:40:30|309.49|307.09|309|306.6|309.49|307.09|308.79|306.39|0
1651855240000|2022-05-06 16:40:40|308.52|306.12|308.73|306.33|308.73|306.33|308.52|306.12|0
1651855250000|2022-05-06 16:40:50|309.49|307.09|306.58|304.18|309.49|307.09|306.58|304.18|0
1651855260000|2022-05-06 16:41:00|306.45|304.05|307|304.6|307.27|304.87|306.45|304.05|0
1651855270000|2022-05-06 16:41:10|308.04|305.64|308.42|306.02|308.83|306.43|308|305.6|0
1651855280000|2022-05-06 16:41:20|308|305.6|308.14|305.74|308.14|305.74|307.59|305.19|0
1651855290000|2022-05-06 16:41:30|308.42|306.02|309.66|307.26|309.8|307.4|308.42|306.02|0
1651855300000|2022-05-06 16:41:40|309.87|307.47|308.35|305.95|309.87|307.47|308.35|305.95|0
1651855310000|2022-05-06 16:41:50|308.56|306.16|308.42|306.02|309.11|306.71|308.28|305.88|0
1651855320000|2022-05-06 16:42:00|308.56|306.16|308|305.6|309.38|306.98|308|305.6|0
1651855330000|2022-05-06 16:42:10|307.11|304.71|307.52|305.12|307.59|305.19|307.11|304.71|0
1651855340000|2022-05-06 16:42:20|307.87|305.47|308.56|306.16|308.56|306.16|307.39|304.99|0
1651855350000|2022-05-06 16:42:30|308.42|306.02|307.87|305.47|308.42|306.02|307.87|305.47|0
1651855360000|2022-05-06 16:42:40|308|305.6|307.87|305.47|308.14|305.74|307.87|305.47|0
1651855370000|2022-05-06 16:42:50|308|305.6|306.97|304.57|308|305.6|306.97|304.57|0
1651855380000|2022-05-06 16:43:00|307.04|304.64|306.9|304.5|307.04|304.64|306.22|303.82|0
1651855390000|2022-05-06 16:43:10|306.97|304.57|306.35|303.95|306.97|304.57|306.35|303.95|0
1651855400000|2022-05-06 16:43:20|306.7|304.3|307.04|304.64|307.04|304.64|306.35|303.95|0
1651855410000|2022-05-06 16:43:30|307.87|305.47|308|305.6|308|305.6|307.59|305.19|0
1651855420000|2022-05-06 16:43:40|307.31|304.91|306.22|303.82|307.8|305.4|306.22|303.82|0
1651855430000|2022-05-06 16:43:50|306.35|303.95|306.9|304.5|306.9|304.5|306.35|303.95|0
1651855440000|2022-05-06 16:44:00|306.97|304.57|307.52|305.12|308|305.6|306.97|304.57|0
1651855450000|2022-05-06 16:44:10|307.59|305.19|307.31|304.91|307.86|305.46|307.31|304.91|0
1651855460000|2022-05-06 16:44:20|307.45|305.05|306.9|304.5|307.66|305.26|306.9|304.5|0
1651855470000|2022-05-06 16:44:30|307.18|304.78|306.49|304.09|307.18|304.78|306.49|304.09|0
1651855480000|2022-05-06 16:44:40|306.84|304.44|307.25|304.85|307.25|304.85|306.84|304.44|0
1651855490000|2022-05-06 16:44:50|306.9|304.5|306.35|303.95|306.9|304.5|306.21|303.81|0
1651855500000|2022-05-06 16:45:00|306.63|304.23|304.84|302.44|306.63|304.23|304.84|302.44|0
1651855510000|2022-05-06 16:45:10|304.98|302.58|304.71|302.31|305.26|302.86|304.71|302.31|0
1651855520000|2022-05-06 16:45:20|304.98|302.58|304.64|302.24|305.39|302.99|304.64|302.24|0
1651855530000|2022-05-06 16:45:30|304.57|302.17|305.74|303.34|306.08|303.68|304.57|302.17|0
1651855540000|2022-05-06 16:45:40|305.67|303.27|305.94|303.54|305.94|303.54|305.67|303.27|0
1651855550000|2022-05-06 16:45:50|305.67|303.27|305.05|302.65|305.67|303.27|305.05|302.65|0
1651855560000|2022-05-06 16:46:00|304.78|302.38|305.74|303.34|305.74|303.34|304.78|302.38|0
1651855570000|2022-05-06 16:46:10|305.8|303.4|306.49|304.09|306.49|304.09|305.25|302.85|0
1651855580000|2022-05-06 16:46:20|306.35|303.95|306.49|304.09|306.63|304.23|306.35|303.95|0
1651855590000|2022-05-06 16:46:30|306.08|303.68|306.08|303.68|306.21|303.81|306.08|303.68|0
1651855600000|2022-05-06 16:46:40|306.35|303.95|306.49|304.09|306.76|304.36|306.35|303.95|0
1651855610000|2022-05-06 16:46:50|305.8|303.4|306.35|303.95|306.49|304.09|305.8|303.4|0
1651855620000|2022-05-06 16:47:00|306.08|303.68|306.9|304.5|306.9|304.5|306.08|303.68|0
1651855630000|2022-05-06 16:47:10|307.31|304.91|306.35|303.95|307.31|304.91|306.35|303.95|0
1651855640000|2022-05-06 16:47:20|306.21|303.81|306.76|304.36|306.76|304.36|306.21|303.81|0
1651855650000|2022-05-06 16:47:30|306.9|304.5|306.49|304.09|306.9|304.5|306.49|304.09|0
1651855660000|2022-05-06 16:47:40|306.9|304.5|306.35|303.95|306.9|304.5|306.35|303.95|0
1651855670000|2022-05-06 16:47:50|306.62|304.22|307.17|304.77|307.17|304.77|306.35|303.95|0
1651855680000|2022-05-06 16:48:00|307.04|304.64|307.04|304.64|307.04|304.64|306.49|304.09|0
1651855690000|2022-05-06 16:48:10|306.76|304.36|307.04|304.64|307.04|304.64|306.35|303.95|0
1651855700000|2022-05-06 16:48:20|307.25|304.85|306.76|304.36|307.25|304.85|306.76|304.36|0
1651855710000|2022-05-06 16:48:30|306.83|304.43|305.53|303.13|306.9|304.5|305.39|302.99|0
1651855720000|2022-05-06 16:48:40|304.84|302.44|305.94|303.54|305.94|303.54|304.84|302.44|0
1651855730000|2022-05-06 16:48:50|305.39|302.99|304.64|302.24|305.39|302.99|304.64|302.24|0
1651855740000|2022-05-06 16:49:00|304.3|301.9|304.43|302.03|305.12|302.72|304.3|301.9|0
1651855750000|2022-05-06 16:49:10|305.12|302.72|305.46|303.06|305.8|303.4|305.12|302.72|0
1651855760000|2022-05-06 16:49:20|305.25|302.85|305.25|302.85|305.25|302.85|304.57|302.17|0
1651855770000|2022-05-06 16:49:30|304.98|302.58|305.8|303.4|305.8|303.4|304.98|302.58|0
1651855780000|2022-05-06 16:49:40|305.73|303.33|306.49|304.09|306.56|304.16|305.73|303.33|0
1651855790000|2022-05-06 16:49:50|307.17|304.77|307.59|305.19|307.59|305.19|307.17|304.77|0
1651855800000|2022-05-06 16:50:00|306.9|304.5|307.72|305.32|307.86|305.46|306.9|304.5|0
1651855810000|2022-05-06 16:50:10|309.1|306.7|310.76|308.36|310.76|308.36|309.1|306.7|0
1651855820000|2022-05-06 16:50:20|310.9|308.5|311.73|309.33|312.01|309.61|310.9|308.5|0
1651855830000|2022-05-06 16:50:30|311.32|308.92|310.35|307.95|311.32|308.92|310.35|307.95|0
1651855840000|2022-05-06 16:50:40|310|307.6|309.65|307.25|310|307.6|309.65|307.25|0
1651855850000|2022-05-06 16:50:50|309.38|306.98|309.93|307.53|309.93|307.53|309.38|306.98|0
1651855860000|2022-05-06 16:51:00|310.07|307.67|310.21|307.81|310.21|307.81|309.93|307.53|0
1651855870000|2022-05-06 16:51:10|310.48|308.08|310.35|307.95|310.62|308.22|310.35|307.95|0
1651855880000|2022-05-06 16:51:20|310.21|307.81|310.76|308.36|310.76|308.36|310.21|307.81|0
1651855890000|2022-05-06 16:51:30|310.56|308.16|310.9|308.5|310.9|308.5|310.35|307.95|0
1651855900000|2022-05-06 16:51:40|311.46|309.06|311.8|309.4|312.29|309.89|311.46|309.06|0
1651855910000|2022-05-06 16:51:50|311.32|308.92|310.83|308.43|311.67|309.27|310.83|308.43|0
1651855920000|2022-05-06 16:52:00|310.62|308.22|311.87|309.47|311.87|309.47|310.62|308.22|0
1651855930000|2022-05-06 16:52:10|311.73|309.33|310.21|307.81|312.01|309.61|310.21|307.81|0
1651855940000|2022-05-06 16:52:20|309.52|307.12|309.79|307.39|309.79|307.39|309.52|307.12|0
1651855950000|2022-05-06 16:52:30|310.62|308.22|310.28|307.88|310.9|308.5|310.28|307.88|0
1651855960000|2022-05-06 16:52:40|310.14|307.74|307.31|304.91|310.14|307.74|307.31|304.91|0
1651855970000|2022-05-06 16:52:50|307.03|304.63|307.31|304.91|307.45|305.05|307.03|304.63|0
1651855980000|2022-05-06 16:53:00|307.03|304.63|305.39|302.99|307.03|304.63|305.39|302.99|0
1651855990000|2022-05-06 16:53:10|305.52|303.12|302.93|300.53|305.52|303.12|302.93|300.53|0
1651856000000|2022-05-06 16:53:20|302.86|300.46|301.98|299.58|302.86|300.46|301.98|299.58|0
1651856010000|2022-05-06 16:53:30|302.25|299.85|302.93|300.53|303.06|300.66|302.25|299.85|0
1651856020000|2022-05-06 16:53:40|303.34|300.94|303.2|300.8|303.95|301.55|303.2|300.8|0
1651856030000|2022-05-06 16:53:50|303.54|301.14|304.23|301.83|304.23|301.83|303.54|301.14|0
1651856040000|2022-05-06 16:54:00|303|300.6|304.02|301.62|304.02|301.62|303|300.6|0
1651856050000|2022-05-06 16:54:10|304.16|301.76|303.75|301.35|304.16|301.76|303.75|301.35|0
1651856060000|2022-05-06 16:54:20|303.88|301.48|304.57|302.17|304.57|302.17|303.88|301.48|0
1651856070000|2022-05-06 16:54:30|304.5|302.1|303.54|301.14|304.5|302.1|303.41|301.01|0
1651856080000|2022-05-06 16:54:40|303.47|301.07|304.16|301.76|304.16|301.76|303.47|301.07|0
1651856090000|2022-05-06 16:54:50|304.29|301.89|303.95|301.55|304.29|301.89|303.75|301.35|0
1651856100000|2022-05-06 16:55:00|304.84|302.44|303.75|301.35|304.84|302.44|303.2|300.8|0
1651856110000|2022-05-06 16:55:10|303.61|301.21|304.56|302.16|304.56|302.16|303.61|301.21|0
1651856120000|2022-05-06 16:55:20|304.43|302.03|304.56|302.16|304.56|302.16|304.23|301.83|0
1651856130000|2022-05-06 16:55:30|304.7|302.3|304.98|302.58|304.98|302.58|304.7|302.3|0
1651856140000|2022-05-06 16:55:40|304.56|302.16|304.77|302.37|304.84|302.44|304.56|302.16|0
1651856150000|2022-05-06 16:55:50|304.29|301.89|303.34|300.94|304.29|301.89|303.13|300.73|0
1651856160000|2022-05-06 16:56:00|302.93|300.53|300.35|297.95|302.93|300.53|300.35|297.95|0
1651856170000|2022-05-06 16:56:10|300.89|298.49|300.35|297.95|300.89|298.49|300.21|297.81|0
1651856180000|2022-05-06 16:56:20|300.15|297.75|298.72|296.32|300.48|298.08|298.72|296.32|0
1651856190000|2022-05-06 16:56:30|298.32|295.92|298.72|296.32|298.86|296.46|298.32|295.92|0
1651856200000|2022-05-06 16:56:40|298.86|296.46|299.8|297.4|299.8|297.4|298.86|296.46|0
1651856210000|2022-05-06 16:56:50|300.07|297.67|299.53|297.13|300.07|297.67|299.26|296.86|0
1651856220000|2022-05-06 16:57:00|299.8|297.4|299.06|296.66|299.8|297.4|298.18|295.78|0
1651856230000|2022-05-06 16:57:10|298.52|296.12|299.94|297.54|299.94|297.54|298.32|295.92|0
1651856240000|2022-05-06 16:57:20|299.8|297.4|299.94|297.54|299.94|297.54|299.4|297|0
1651856250000|2022-05-06 16:57:30|299.74|297.34|299.67|297.27|299.8|297.4|299.67|297.27|0
1651856260000|2022-05-06 16:57:40|299.13|296.73|298.32|295.92|299.26|296.86|298.32|295.92|0
1651856270000|2022-05-06 16:57:50|298.72|296.32|298.66|296.26|298.86|296.46|298.66|296.26|0
1651856280000|2022-05-06 16:58:00|298.45|296.05|298.52|296.12|298.52|296.12|298.32|295.92|0
1651856290000|2022-05-06 16:58:10|298.32|295.92|300.83|298.43|300.83|298.43|298.12|295.72|0
1651856300000|2022-05-06 16:58:20|300.7|298.3|300.43|298.03|300.7|298.3|300.43|298.03|0
1651856310000|2022-05-06 16:58:30|300.56|298.16|300.56|298.16|300.56|298.16|300.29|297.89|0
1651856320000|2022-05-06 16:58:40|300.7|298.3|300.16|297.76|300.7|298.3|300.16|297.76|0
1651856330000|2022-05-06 16:58:50|300.29|297.89|300.83|298.43|300.83|298.43|300.23|297.83|0
1651856340000|2022-05-06 16:59:00|300.63|298.23|300.02|297.62|300.7|298.3|300.02|297.62|0
1651856350000|2022-05-06 16:59:10|300.16|297.76|300.56|298.16|300.56|298.16|300.16|297.76|0
1651856360000|2022-05-06 16:59:20|300.02|297.62|299.62|297.22|300.16|297.76|299.62|297.22|0
1651856370000|2022-05-06 16:59:30|299.89|297.49|300.43|298.03|300.43|298.03|299.89|297.49|0
1651856380000|2022-05-06 16:59:40|300.09|297.69|300.63|298.23|300.96|298.56|300.09|297.69|0
1651856390000|2022-05-06 16:59:50|300.96|298.56|300.96|298.56|300.96|298.56|300.43|298.03|0
1651856400000|2022-05-06 17:00:00|300.56|298.16|301.37|298.97|301.37|298.97|299.82|297.42|0
1651856410000|2022-05-06 17:00:10|301.1|298.7|300.96|298.56|301.37|298.97|300.96|298.56|0
1651856420000|2022-05-06 17:00:20|301.91|299.51|301.5|299.1|301.91|299.51|301.5|299.1|0
1651856430000|2022-05-06 17:00:30|302.45|300.05|302.52|300.12|302.52|300.12|302.31|299.91|0
1651856440000|2022-05-06 17:00:40|302.04|299.64|301.77|299.37|302.04|299.64|301.1|298.7|0
1651856450000|2022-05-06 17:00:50|301.91|299.51|301.77|299.37|301.91|299.51|301.77|299.37|0
1651856460000|2022-05-06 17:01:00|301.91|299.51|301.17|298.77|301.91|299.51|300.69|298.29|0
1651856470000|2022-05-06 17:01:10|301.5|299.1|301.77|299.37|301.84|299.44|301.5|299.1|0
1651856480000|2022-05-06 17:01:20|301.64|299.24|301.71|299.31|301.84|299.44|301.5|299.1|0
1651856490000|2022-05-06 17:01:30|301.84|299.44|301.71|299.31|302.31|299.91|301.71|299.31|0
1651856500000|2022-05-06 17:01:40|302.18|299.78|302.11|299.71|302.45|300.05|302.11|299.71|0
1651856510000|2022-05-06 17:01:50|301.77|299.37|302.31|299.91|302.31|299.91|300.96|298.56|0
1651856520000|2022-05-06 17:02:00|301.98|299.58|301.23|298.83|301.98|299.58|301.1|298.7|0
1651856530000|2022-05-06 17:02:10|301.44|299.04|301.17|298.77|301.64|299.24|301.17|298.77|0
1651856540000|2022-05-06 17:02:20|301.37|298.97|302.45|300.05|302.45|300.05|301.37|298.97|0
1651856550000|2022-05-06 17:02:30|302.11|299.71|302.31|299.91|302.31|299.91|302.11|299.71|0
1651856560000|2022-05-06 17:02:40|302.18|299.78|301.91|299.51|302.18|299.78|301.91|299.51|0
1651856570000|2022-05-06 17:02:50|302.25|299.85|302.58|300.18|302.85|300.45|302.25|299.85|0
1651856580000|2022-05-06 17:03:00|303.33|300.93|303.39|300.99|303.66|301.26|303.33|300.93|0
1651856590000|2022-05-06 17:03:10|303.33|300.93|302.85|300.45|303.33|300.93|302.85|300.45|0
1651856600000|2022-05-06 17:03:20|301.91|299.51|302.11|299.71|302.11|299.71|301.91|299.51|0
1651856610000|2022-05-06 17:03:30|302.38|299.98|301.23|298.83|302.38|299.98|301.23|298.83|0
1651856620000|2022-05-06 17:03:40|301.1|298.7|301.5|299.1|301.5|299.1|301.1|298.7|0
1651856630000|2022-05-06 17:03:50|301.64|299.24|300.96|298.56|301.64|299.24|300.96|298.56|0
1651856640000|2022-05-06 17:04:00|301.1|298.7|300.42|298.02|301.1|298.7|300.42|298.02|0
1651856650000|2022-05-06 17:04:10|300.15|297.75|298.61|296.21|300.15|297.75|298.61|296.21|0
1651856660000|2022-05-06 17:04:20|298.41|296.01|298.54|296.14|298.54|296.14|298.01|295.61|0
1651856670000|2022-05-06 17:04:30|298.68|296.28|298.41|296.01|298.81|296.41|298.41|296.01|0
1651856680000|2022-05-06 17:04:40|298.68|296.28|298.68|296.28|298.68|296.28|298.54|296.14|0
1651856690000|2022-05-06 17:04:50|298.54|296.14|298.41|296.01|298.54|296.14|298.28|295.88|0
1651856700000|2022-05-06 17:05:00|298.54|296.14|299.88|297.48|299.88|297.48|298.54|296.14|0
1651856710000|2022-05-06 17:05:10|300.56|298.16|302.71|300.31|302.71|300.31|300.56|298.16|0
1651856720000|2022-05-06 17:05:20|302.44|300.04|302.31|299.91|302.44|300.04|302.04|299.64|0
1651856730000|2022-05-06 17:05:30|301.97|299.57|301.9|299.5|302.04|299.64|301.63|299.23|0
1651856740000|2022-05-06 17:05:40|302.04|299.64|302.11|299.71|302.31|299.91|302.04|299.64|0
1651856750000|2022-05-06 17:05:50|302.92|300.52|303.66|301.26|303.8|301.4|302.92|300.52|0
1651856760000|2022-05-06 17:06:00|303.53|301.13|303.93|301.53|304.07|301.67|303.53|301.13|0
1651856770000|2022-05-06 17:06:10|304|301.6|304.61|302.21|305.29|302.89|304|301.6|0
1651856780000|2022-05-06 17:06:20|304.88|302.48|304.88|302.48|305.29|302.89|304.88|302.48|0
1651856790000|2022-05-06 17:06:30|305.56|303.16|305.97|303.57|305.97|303.57|305.56|303.16|0
1651856800000|2022-05-06 17:06:40|305.9|303.5|306.11|303.71|306.11|303.71|305.9|303.5|0
1651856810000|2022-05-06 17:06:50|306.18|303.78|305.97|303.57|306.24|303.84|305.97|303.57|0
1651856820000|2022-05-06 17:07:00|305.83|303.43|304.41|302.01|305.83|303.43|304.41|302.01|0
1651856830000|2022-05-06 17:07:10|304.88|302.48|305.83|303.43|306.11|303.71|304.88|302.48|0
1651856840000|2022-05-06 17:07:20|305.7|303.3|305.36|302.96|305.7|303.3|305.29|302.89|0
1651856850000|2022-05-06 17:07:30|305.29|302.89|305.43|303.03|305.43|303.03|304.95|302.55|0
1651856860000|2022-05-06 17:07:40|305.15|302.75|305.42|303.02|305.42|303.02|305.15|302.75|0
1651856870000|2022-05-06 17:07:50|305.56|303.16|304.47|302.07|305.56|303.16|304.47|302.07|0
1651856880000|2022-05-06 17:08:00|304.2|301.8|305.29|302.89|305.29|302.89|304.2|301.8|0
1651856890000|2022-05-06 17:08:10|305.15|302.75|305.15|302.75|305.97|303.57|305.15|302.75|0
1651856900000|2022-05-06 17:08:20|304.75|302.35|304.2|301.8|304.75|302.35|304.2|301.8|0
1651856910000|2022-05-06 17:08:30|303.8|301.4|303.25|300.85|303.8|301.4|303.25|300.85|0
1651856920000|2022-05-06 17:08:40|303.39|300.99|301.57|299.17|303.39|300.99|301.57|299.17|0
1651856930000|2022-05-06 17:08:50|301.9|299.5|302.98|300.58|302.98|300.58|301.9|299.5|0
1651856940000|2022-05-06 17:09:00|302.92|300.52|303.39|300.99|303.39|300.99|302.92|300.52|0
1651856950000|2022-05-06 17:09:10|303.25|300.85|301.7|299.3|303.25|300.85|301.7|299.3|0
1651856960000|2022-05-06 17:09:20|301.84|299.44|301.97|299.57|301.97|299.57|301.7|299.3|0
1651856970000|2022-05-06 17:09:30|302.58|300.18|303.39|300.99|303.39|300.99|302.58|300.18|0
1651856980000|2022-05-06 17:09:40|303.52|301.12|303.25|300.85|303.52|301.12|303.19|300.79|0
1651856990000|2022-05-06 17:09:50|302.98|300.58|302.98|300.58|302.98|300.58|302.85|300.45|0
1651857000000|2022-05-06 17:10:00|303.52|301.12|303.12|300.72|303.66|301.26|303.12|300.72|0
1651857010000|2022-05-06 17:10:10|302.58|300.18|303.59|301.19|303.66|301.26|302.58|300.18|0
1651857020000|2022-05-06 17:10:20|303.79|301.39|303.39|300.99|303.79|301.39|303.39|300.99|0
1651857030000|2022-05-06 17:10:30|303.66|301.26|303.66|301.26|303.66|301.26|303.46|301.06|0
1651857040000|2022-05-06 17:10:40|303.39|300.99|304.2|301.8|304.2|301.8|303.39|300.99|0
1651857050000|2022-05-06 17:10:50|304.06|301.66|304.2|301.8|304.2|301.8|304|301.6|0
1651857060000|2022-05-06 17:11:00|303.93|301.53|303.86|301.46|304.06|301.66|303.86|301.46|0
1651857070000|2022-05-06 17:11:10|303.39|300.99|304.2|301.8|304.2|301.8|303.39|300.99|0
1651857080000|2022-05-06 17:11:20|303.93|301.53|304|301.6|304.06|301.66|303.93|301.53|0
1651857090000|2022-05-06 17:11:30|304.34|301.94|303.19|300.79|304.34|301.94|303.19|300.79|0
1651857100000|2022-05-06 17:11:40|303.12|300.72|304.13|301.73|304.13|301.73|303.12|300.72|0
1651857110000|2022-05-06 17:11:50|303.52|301.12|303.39|300.99|303.79|301.39|303.39|300.99|0
1651857120000|2022-05-06 17:12:00|303.32|300.92|302.1|299.7|303.39|300.99|302.1|299.7|0
1651857130000|2022-05-06 17:12:10|302.17|299.77|302.71|300.31|302.98|300.58|302.17|299.77|0
1651857140000|2022-05-06 17:12:20|303.05|300.65|304.2|301.8|304.2|301.8|303.05|300.65|0
1651857150000|2022-05-06 17:12:30|304.34|301.94|304.47|302.07|305.08|302.68|304.34|301.94|0
1651857160000|2022-05-06 17:12:40|304.27|301.87|305.01|302.61|305.01|302.61|304.13|301.73|0
1651857170000|2022-05-06 17:12:50|304.47|302.07|304.81|302.41|304.81|302.41|304.33|301.93|0
1651857180000|2022-05-06 17:13:00|304.88|302.48|304.33|301.93|304.88|302.48|304.33|301.93|0
1651857190000|2022-05-06 17:13:10|304.61|302.21|304.68|302.28|305.01|302.61|304.41|302.01|0
1651857200000|2022-05-06 17:13:20|304.88|302.48|306.1|303.7|306.1|303.7|304.88|302.48|0
1651857210000|2022-05-06 17:13:30|306.37|303.97|305.56|303.16|306.37|303.97|305.56|303.16|0
1651857220000|2022-05-06 17:13:40|305.63|303.23|304.61|302.21|305.9|303.5|304.61|302.21|0
1651857230000|2022-05-06 17:13:50|305.15|302.75|305.97|303.57|305.97|303.57|305.15|302.75|0
1651857240000|2022-05-06 17:14:00|305.83|303.43|305.97|303.57|305.97|303.57|305.69|303.29|0
1651857250000|2022-05-06 17:14:10|306.44|304.04|305.97|303.57|306.44|304.04|305.69|303.29|0
1651857260000|2022-05-06 17:14:20|306.24|303.84|306.65|304.25|306.72|304.32|306.24|303.84|0
1651857270000|2022-05-06 17:14:30|306.58|304.18|306.37|303.97|306.65|304.25|306.37|303.97|0
1651857280000|2022-05-06 17:14:40|306.51|304.11|306.72|304.32|306.72|304.32|306.51|304.11|0
1651857290000|2022-05-06 17:14:50|306.78|304.38|306.78|304.38|306.92|304.52|306.65|304.25|0
1651857300000|2022-05-06 17:15:00|306.51|304.11|305.96|303.56|306.65|304.25|305.96|303.56|0
1651857310000|2022-05-06 17:15:10|306.65|304.25|306.58|304.18|306.78|304.38|306.58|304.18|0
1651857320000|2022-05-06 17:15:20|306.37|303.97|305.15|302.75|306.37|303.97|305.15|302.75|0
1651857330000|2022-05-06 17:15:30|305.42|303.02|305.83|303.43|306.1|303.7|305.42|303.02|0
1651857340000|2022-05-06 17:15:40|306.24|303.84|307.13|304.73|307.13|304.73|306.24|303.84|0
1651857350000|2022-05-06 17:15:50|306.92|304.52|309.11|306.71|309.11|306.71|306.92|304.52|0
1651857360000|2022-05-06 17:16:00|309.45|307.05|310.34|307.94|310.34|307.94|309.24|306.84|0
1651857370000|2022-05-06 17:16:10|309.93|307.53|309.52|307.12|309.93|307.53|309.38|306.98|0
1651857380000|2022-05-06 17:16:20|309.38|306.98|308.63|306.23|309.52|307.12|308.63|306.23|0
1651857390000|2022-05-06 17:16:30|308.42|306.02|308.83|306.43|308.83|306.43|308.28|305.88|0
1651857400000|2022-05-06 17:16:40|308.7|306.3|308.42|306.02|308.83|306.43|308.42|306.02|0
1651857410000|2022-05-06 17:16:50|307.95|305.55|306.92|304.52|307.95|305.55|306.85|304.45|0
1651857420000|2022-05-06 17:17:00|306.85|304.45|306.24|303.84|306.92|304.52|306.24|303.84|0
1651857430000|2022-05-06 17:17:10|306.64|304.24|307.46|305.06|307.46|305.06|306.24|303.84|0
1651857440000|2022-05-06 17:17:20|307.19|304.79|308.56|306.16|308.56|306.16|307.19|304.79|0
1651857450000|2022-05-06 17:17:30|309.38|306.98|308.97|306.57|309.38|306.98|308.97|306.57|0
1651857460000|2022-05-06 17:17:40|308.56|306.16|308.42|306.02|308.56|306.16|308.42|306.02|0
1651857470000|2022-05-06 17:17:50|309.11|306.71|309.11|306.71|309.52|307.12|309.11|306.71|0
1651857480000|2022-05-06 17:18:00|309.79|307.39|310.75|308.35|310.75|308.35|309.79|307.39|0
1651857490000|2022-05-06 17:18:10|310.62|308.22|311.72|309.32|312.13|309.73|310.62|308.22|0
1651857500000|2022-05-06 17:18:20|311.99|309.59|312.48|310.08|312.48|310.08|311.99|309.59|0
1651857510000|2022-05-06 17:18:30|312.68|310.28|310.82|308.42|312.68|310.28|310.68|308.28|0
1651857520000|2022-05-06 17:18:40|310.54|308.14|310.4|308|310.82|308.42|310.4|308|0
1651857530000|2022-05-06 17:18:50|310.75|308.35|310.82|308.42|310.82|308.42|310.54|308.14|0
1651857540000|2022-05-06 17:19:00|307.94|305.54|308.01|305.61|308.01|305.61|307.67|305.27|0
1651857550000|2022-05-06 17:19:10|307.18|304.78|307.45|305.05|307.59|305.19|307.18|304.78|0
1651857560000|2022-05-06 17:19:20|308.01|305.61|308.01|305.61|308.29|305.89|307.87|305.47|0
1651857570000|2022-05-06 17:19:30|308.15|305.75|308.85|306.45|308.85|306.45|308.01|305.61|0
1651857580000|2022-05-06 17:19:40|308.43|306.03|308.85|306.45|308.85|306.45|308.43|306.03|0
1651857590000|2022-05-06 17:19:50|308.64|306.24|308.15|305.75|308.64|306.24|308.15|305.75|0
1651857600000|2022-05-06 17:20:00|308.43|306.03|309.13|306.73|309.13|306.73|308.43|306.03|0
1651857610000|2022-05-06 17:20:10|309.69|307.29|308.43|306.03|309.69|307.29|308.43|306.03|0
1651857620000|2022-05-06 17:20:20|308.92|306.52|308.43|306.03|308.92|306.52|308.43|306.03|0
1651857630000|2022-05-06 17:20:30|308.5|306.1|307.73|305.33|308.5|306.1|307.73|305.33|0
1651857640000|2022-05-06 17:20:40|307.87|305.47|308.36|305.96|308.43|306.03|307.73|305.33|0
1651857650000|2022-05-06 17:20:50|307.87|305.47|307.73|305.33|307.87|305.47|307.67|305.27|0
1651857660000|2022-05-06 17:21:00|308.15|305.75|308.43|306.03|308.57|306.17|307.73|305.33|0
1651857670000|2022-05-06 17:21:10|308.57|306.17|308.71|306.31|308.99|306.59|308.57|306.17|0
1651857680000|2022-05-06 17:21:20|308.78|306.38|308.43|306.03|308.78|306.38|308.15|305.75|0
1651857690000|2022-05-06 17:21:30|308.99|306.59|308.29|305.89|308.99|306.59|308.29|305.89|0
1651857700000|2022-05-06 17:21:40|307.73|305.33|307.59|305.19|307.73|305.33|307.59|305.19|0
1651857710000|2022-05-06 17:21:50|307.45|305.05|306.62|304.22|307.45|305.05|306.2|303.8|0
1651857720000|2022-05-06 17:22:00|307.31|304.91|307.73|305.33|307.73|305.33|307.31|304.91|0
1651857730000|2022-05-06 17:22:10|307.87|305.47|306.9|304.5|307.87|305.47|306.9|304.5|0
1651857740000|2022-05-06 17:22:20|306.97|304.57|307.04|304.64|307.04|304.64|306.9|304.5|0
1651857750000|2022-05-06 17:22:30|306.62|304.22|306.76|304.36|306.76|304.36|306.48|304.08|0
1651857760000|2022-05-06 17:22:40|307.31|304.91|306.48|304.08|307.31|304.91|306.48|304.08|0
1651857770000|2022-05-06 17:22:50|306.55|304.15|306.48|304.08|306.55|304.15|306.48|304.08|0
1651857780000|2022-05-06 17:23:00|306.34|303.94|305.92|303.52|306.76|304.36|305.09|302.69|0
1651857790000|2022-05-06 17:23:10|305.3|302.9|304.82|302.42|305.3|302.9|304.82|302.42|0
1651857800000|2022-05-06 17:23:20|304.13|301.73|304.4|302|304.4|302|304.13|301.73|0
1651857810000|2022-05-06 17:23:30|303.3|300.9|302.61|300.21|303.3|300.9|301.24|298.84|0
1651857820000|2022-05-06 17:23:40|303.16|300.76|303.44|301.04|303.44|301.04|303.16|300.76|0
1651857830000|2022-05-06 17:23:50|303.99|301.59|304.2|301.8|304.2|301.8|303.99|301.59|0
1651857840000|2022-05-06 17:24:00|305.09|302.69|304.4|302|305.09|302.69|304.4|302|0
1651857850000|2022-05-06 17:24:10|303.3|300.9|303.57|301.17|303.71|301.31|303.3|300.9|0
1651857860000|2022-05-06 17:24:20|304.34|301.94|304.95|302.55|305.03|302.63|304.34|301.94|0
1651857870000|2022-05-06 17:24:30|305.09|302.69|304.82|302.42|305.09|302.69|304.68|302.28|0
1651857880000|2022-05-06 17:24:40|303.85|301.45|304.26|301.86|304.61|302.21|303.85|301.45|0
1651857890000|2022-05-06 17:24:50|304.33|301.93|304.4|302|304.4|302|304.26|301.86|0
1651857900000|2022-05-06 17:25:00|305.23|302.83|304.68|302.28|305.37|302.97|304.68|302.28|0
1651857910000|2022-05-06 17:25:10|304.4|302|305.94|303.54|305.94|303.54|304.4|302|0
1651857920000|2022-05-06 17:25:20|306.01|303.61|306.01|303.61|306.01|303.61|305.87|303.47|0
1651857930000|2022-05-06 17:25:30|306.14|303.74|305.11|302.71|306.14|303.74|305.11|302.71|0
1651857940000|2022-05-06 17:25:40|305.04|302.64|305.73|303.33|305.73|303.33|304.9|302.5|0
1651857950000|2022-05-06 17:25:50|305.18|302.78|305.94|303.54|305.94|303.54|305.04|302.64|0
1651857960000|2022-05-06 17:26:00|306.97|304.57|308.22|305.82|308.22|305.82|306.97|304.57|0
1651857970000|2022-05-06 17:26:10|308.57|306.17|308.77|306.37|308.99|306.59|308.57|306.17|0
1651857980000|2022-05-06 17:26:20|308.64|306.24|308.85|306.45|309.05|306.65|308.64|306.24|0
1651857990000|2022-05-06 17:26:30|309.75|307.35|309.4|307|309.75|307.35|309.05|306.65|0
1651858000000|2022-05-06 17:26:40|309.12|306.72|309.05|306.65|309.19|306.79|308.64|306.24|0
1651858010000|2022-05-06 17:26:50|308.77|306.37|309.33|306.93|309.33|306.93|308.63|306.23|0
1651858020000|2022-05-06 17:27:00|309.4|307|309.19|306.79|309.89|307.49|309.19|306.79|0
1651858030000|2022-05-06 17:27:10|309.05|306.65|307.8|305.4|309.05|306.65|307.8|305.4|0
1651858040000|2022-05-06 17:27:20|307.66|305.26|307.11|304.71|307.66|305.26|307.11|304.71|0
1651858050000|2022-05-06 17:27:30|307.8|305.4|307.46|305.06|307.8|305.4|307.25|304.85|0
1651858060000|2022-05-06 17:27:40|307.94|305.54|307.94|305.54|307.94|305.54|307.94|305.54|0
1651858070000|2022-05-06 17:27:50|308.22|305.82|305.45|303.05|308.22|305.82|305.45|303.05|0
1651858080000|2022-05-06 17:28:00|305.59|303.19|304.76|302.36|305.59|303.19|304.49|302.09|0
1651858090000|2022-05-06 17:28:10|305.73|303.33|304.76|302.36|305.73|303.33|304.76|302.36|0
1651858100000|2022-05-06 17:28:20|305.25|302.85|303.05|300.65|305.25|302.85|303.05|300.65|0
1651858110000|2022-05-06 17:28:30|302.78|300.38|303.66|301.26|303.66|301.26|302.78|300.38|0
1651858120000|2022-05-06 17:28:40|303.39|300.99|305.04|302.64|305.04|302.64|303.39|300.99|0
1651858130000|2022-05-06 17:28:50|304.9|302.5|305.73|303.33|305.87|303.47|304.9|302.5|0
1651858140000|2022-05-06 17:29:00|306.56|304.16|306.28|303.88|306.56|304.16|306.28|303.88|0
1651858150000|2022-05-06 17:29:10|307.6|305.2|306.63|304.23|307.6|305.2|306.63|304.23|0
1651858160000|2022-05-06 17:29:20|306.56|304.16|305.04|302.64|306.56|304.16|305.04|302.64|0
1651858170000|2022-05-06 17:29:30|305.31|302.91|305.18|302.78|305.31|302.91|304.9|302.5|0
1651858180000|2022-05-06 17:29:40|305.87|303.47|306.42|304.02|306.63|304.23|305.87|303.47|0
1651858190000|2022-05-06 17:29:50|306.28|303.88|305.52|303.12|306.28|303.88|305.52|303.12|0
1651858200000|2022-05-06 17:30:00|305.59|303.19|306.14|303.74|306.14|303.74|305.45|303.05|0
1651858210000|2022-05-06 17:30:10|305.31|302.91|305.13|302.73|305.31|302.91|304.6|302.2|0
1651858220000|2022-05-06 17:30:20|304.99|302.59|303.61|301.21|304.99|302.59|303.61|301.21|0
1651858230000|2022-05-06 17:30:30|303.75|301.35|303.2|300.8|303.75|301.35|302.24|299.84|0
1651858240000|2022-05-06 17:30:40|302.72|300.32|303.34|300.94|303.61|301.21|302.72|300.32|0
1651858250000|2022-05-06 17:30:50|302.51|300.11|302.79|300.39|302.93|300.53|302.38|299.98|0
1651858260000|2022-05-06 17:31:00|303.06|300.66|302.38|299.98|303.06|300.66|302.38|299.98|0
1651858270000|2022-05-06 17:31:10|301.49|299.09|301.69|299.29|301.69|299.29|301.14|298.74|0
1651858280000|2022-05-06 17:31:20|301.76|299.36|302.1|299.7|302.1|299.7|301.76|299.36|0
1651858290000|2022-05-06 17:31:30|301.21|298.81|301.55|299.15|301.69|299.29|301.21|298.81|0
1651858300000|2022-05-06 17:31:40|301.83|299.43|303.89|301.49|303.89|301.49|301.69|299.29|0
1651858310000|2022-05-06 17:31:50|304.85|302.45|305.4|303|305.4|303|304.44|302.04|0
1651858320000|2022-05-06 17:32:00|304.79|302.39|304.71|302.31|305.27|302.87|304.71|302.31|0
1651858330000|2022-05-06 17:32:10|304.99|302.59|304.44|302.04|304.99|302.59|304.44|302.04|0
1651858340000|2022-05-06 17:32:20|304.3|301.9|304.85|302.45|304.99|302.59|304.3|301.9|0
1651858350000|2022-05-06 17:32:30|305.4|303|304.85|302.45|305.68|303.28|304.85|302.45|0
1651858360000|2022-05-06 17:32:40|304.58|302.18|304.99|302.59|304.99|302.59|304.02|301.62|0
1651858370000|2022-05-06 17:32:50|304.58|302.18|304.44|302.04|304.71|302.31|304.44|302.04|0
1651858380000|2022-05-06 17:33:00|304.3|301.9|304.44|302.04|304.71|302.31|304.3|301.9|0
1651858390000|2022-05-06 17:33:10|304.16|301.76|303.89|301.49|304.58|302.18|303.89|301.49|0
1651858400000|2022-05-06 17:33:20|303.61|301.21|304.1|301.7|304.1|301.7|303.54|301.14|0
1651858410000|2022-05-06 17:33:30|304.85|302.45|304.23|301.83|304.85|302.45|304.23|301.83|0
1651858420000|2022-05-06 17:33:40|304.57|302.17|304.85|302.45|305.13|302.73|304.57|302.17|0
1651858430000|2022-05-06 17:33:50|305.13|302.73|304.02|301.62|305.13|302.73|304.02|301.62|0
1651858440000|2022-05-06 17:34:00|303.34|300.94|303.75|301.35|303.75|301.35|303.34|300.94|0
1651858450000|2022-05-06 17:34:10|303.89|301.49|304.02|301.62|304.02|301.62|303.47|301.07|0
1651858460000|2022-05-06 17:34:20|304.23|301.83|303.75|301.35|304.23|301.83|303.75|301.35|0
1651858470000|2022-05-06 17:34:30|303.34|300.94|303.2|300.8|303.75|301.35|303.2|300.8|0
1651858480000|2022-05-06 17:34:40|303.34|300.94|303.47|301.07|303.61|301.21|303.34|300.94|0
1651858490000|2022-05-06 17:34:50|302.31|299.91|302.72|300.32|302.92|300.52|302.31|299.91|0
1651858500000|2022-05-06 17:35:00|302.37|299.97|302.51|300.11|302.86|300.46|302.37|299.97|0
1651858510000|2022-05-06 17:35:10|301.76|299.36|301.82|299.42|301.82|299.42|300.87|298.47|0
1651858520000|2022-05-06 17:35:20|301.28|298.88|301.55|299.15|302.37|299.97|301.28|298.88|0
1651858530000|2022-05-06 17:35:30|301.28|298.88|301.82|299.42|301.96|299.56|301.28|298.88|0
1651858540000|2022-05-06 17:35:40|301.41|299.01|301.14|298.74|301.41|299.01|300.87|298.47|0
1651858550000|2022-05-06 17:35:50|301.28|298.88|301|298.6|301.28|298.88|301|298.6|0
1651858560000|2022-05-06 17:36:00|300.59|298.19|299.91|297.51|300.59|298.19|299.91|297.51|0
1651858570000|2022-05-06 17:36:10|300.18|297.78|300.46|298.06|300.46|298.06|300.18|297.78|0
1651858580000|2022-05-06 17:36:20|300.73|298.33|302.24|299.84|302.24|299.84|300.73|298.33|0
1651858590000|2022-05-06 17:36:30|303.27|300.87|303.88|301.48|303.88|301.48|303.27|300.87|0
1651858600000|2022-05-06 17:36:40|304.16|301.76|306.09|303.69|306.09|303.69|304.16|301.76|0
1651858610000|2022-05-06 17:36:50|305.54|303.14|305.47|303.07|305.89|303.49|305.4|303|0
1651858620000|2022-05-06 17:37:00|305.12|302.72|307.48|305.08|307.48|305.08|305.12|302.72|0
1651858630000|2022-05-06 17:37:10|307.97|305.57|308.45|306.05|308.87|306.47|307.97|305.57|0
1651858640000|2022-05-06 17:37:20|308.52|306.12|310.12|307.72|310.12|307.72|308.52|306.12|0
1651858650000|2022-05-06 17:37:30|310.4|308|310.82|308.42|310.96|308.56|310.4|308|0
1651858660000|2022-05-06 17:37:40|311.1|308.7|311.31|308.91|311.52|309.12|310.96|308.56|0
1651858670000|2022-05-06 17:37:50|310.68|308.28|310.82|308.42|310.82|308.42|310.33|307.93|0
1651858680000|2022-05-06 17:38:00|311.24|308.84|311.1|308.7|311.38|308.98|311.1|308.7|0
1651858690000|2022-05-06 17:38:10|309.7|307.3|309.01|306.61|309.7|307.3|308.73|306.33|0
1651858700000|2022-05-06 17:38:20|308.73|306.33|308.87|306.47|308.87|306.47|308.73|306.33|0
1651858710000|2022-05-06 17:38:30|309|306.6|309.7|307.3|309.7|307.3|309|306.6|0
1651858720000|2022-05-06 17:38:40|309.98|307.58|309.42|307.02|310.19|307.79|309.42|307.02|0
1651858730000|2022-05-06 17:38:50|309.7|307.3|309.77|307.37|309.77|307.37|309.28|306.88|0
1651858740000|2022-05-06 17:39:00|309.84|307.44|310.12|307.72|310.12|307.72|309.56|307.16|0
1651858750000|2022-05-06 17:39:10|309.84|307.44|309.98|307.58|310.26|307.86|309.84|307.44|0
1651858760000|2022-05-06 17:39:20|309.42|307.02|309.14|306.74|309.42|307.02|309|306.6|0
1651858770000|2022-05-06 17:39:30|309.28|306.88|308.59|306.19|309.28|306.88|308.59|306.19|0
1651858780000|2022-05-06 17:39:40|309|306.6|309.36|306.96|309.36|306.96|308.87|306.47|0
1651858790000|2022-05-06 17:39:50|308.86|306.46|309|306.6|309|306.6|308.73|306.33|0
1651858800000|2022-05-06 17:40:00|308.66|306.26|305.54|303.14|308.66|306.26|304.3|301.9|0
1651858810000|2022-05-06 17:40:10|306.23|303.83|305.54|303.14|306.23|303.83|305.54|303.14|0
1651858820000|2022-05-06 17:40:20|305.26|302.86|305.26|302.86|305.26|302.86|304.71|302.31|0
1651858830000|2022-05-06 17:40:30|305.54|303.14|305.67|303.27|305.67|303.27|305.12|302.72|0
1651858840000|2022-05-06 17:40:40|305.81|303.41|306.23|303.83|306.23|303.83|305.12|302.72|0
1651858850000|2022-05-06 17:40:50|305.88|303.48|306.37|303.97|306.37|303.97|305.88|303.48|0
1651858860000|2022-05-06 17:41:00|307.2|304.8|306.5|304.1|307.2|304.8|306.5|304.1|0
1651858870000|2022-05-06 17:41:10|306.23|303.83|306.5|304.1|306.5|304.1|305.4|303|0
1651858880000|2022-05-06 17:41:20|306.64|304.24|307.27|304.87|307.27|304.87|306.64|304.24|0
1651858890000|2022-05-06 17:41:30|307.61|305.21|307.34|304.94|307.61|305.21|306.78|304.38|0
1651858900000|2022-05-06 17:41:40|307.61|305.21|310.12|307.72|310.26|307.86|307.61|305.21|0
1651858910000|2022-05-06 17:41:50|310.33|307.93|310.54|308.14|310.68|308.28|310.33|307.93|0
1651858920000|2022-05-06 17:42:00|310.12|307.72|310.68|308.28|310.68|308.28|310.12|307.72|0
1651858930000|2022-05-06 17:42:10|311.38|308.98|311.59|309.19|311.59|309.19|310.68|308.28|0
1651858940000|2022-05-06 17:42:20|311.66|309.26|311.66|309.26|311.8|309.4|311.66|309.26|0
1651858950000|2022-05-06 17:42:30|310.12|307.72|308.87|306.47|310.19|307.79|308.87|306.47|0
1651858960000|2022-05-06 17:42:40|308.59|306.19|309.42|307.02|309.42|307.02|308.59|306.19|0
1651858970000|2022-05-06 17:42:50|308.87|306.47|309.36|306.96|309.36|306.96|308.45|306.05|0
1651858980000|2022-05-06 17:43:00|309.28|306.88|308.59|306.19|309.28|306.88|308.59|306.19|0
1651858990000|2022-05-06 17:43:10|308.45|306.05|305.66|303.26|308.45|306.05|305.32|302.92|0
1651859000000|2022-05-06 17:43:20|306.36|303.96|306.78|304.38|306.85|304.45|306.36|303.96|0
1651859010000|2022-05-06 17:43:30|306.22|303.82|306.51|304.11|306.72|304.32|306.22|303.82|0
1651859020000|2022-05-06 17:43:40|306.44|304.04|305.96|303.56|306.58|304.18|305.05|302.65|0
1651859030000|2022-05-06 17:43:50|306.3|303.9|307.12|304.72|307.12|304.72|306.3|303.9|0
1651859040000|2022-05-06 17:44:00|307.39|304.99|306.7|304.3|308.09|305.69|306.7|304.3|0
1651859050000|2022-05-06 17:44:10|307.95|305.55|307.12|304.72|307.95|305.55|307.05|304.65|0
1651859060000|2022-05-06 17:44:20|307.95|305.55|307.74|305.34|308.09|305.69|307.74|305.34|0
1651859070000|2022-05-06 17:44:30|307.39|304.99|306.98|304.58|307.67|305.27|306.98|304.58|0
1651859080000|2022-05-06 17:44:40|307.25|304.85|306.14|303.74|307.25|304.85|306.14|303.74|0
1651859090000|2022-05-06 17:44:50|306.01|303.61|306.56|304.16|306.56|304.16|305.87|303.47|0
1651859100000|2022-05-06 17:45:00|306.14|303.74|305.8|303.4|306.14|303.74|305.73|303.33|0
1651859110000|2022-05-06 17:45:10|306.28|303.88|304.62|302.22|306.28|303.88|303.93|301.53|0
1651859120000|2022-05-06 17:45:20|305.04|302.64|305.87|303.47|306.08|303.68|305.04|302.64|0
1651859130000|2022-05-06 17:45:30|305.94|303.54|305.18|302.78|305.94|303.54|305.04|302.64|0
1651859140000|2022-05-06 17:45:40|305.73|303.33|305.31|302.91|305.94|303.54|305.31|302.91|0
1651859150000|2022-05-06 17:45:50|306.08|303.68|305.87|303.47|306.14|303.74|305.87|303.47|0
1651859160000|2022-05-06 17:46:00|307.33|304.93|307.11|304.71|307.6|305.2|307.11|304.71|0
1651859170000|2022-05-06 17:46:10|307.53|305.13|307.39|304.99|308.09|305.69|307.39|304.99|0
1651859180000|2022-05-06 17:46:20|307.25|304.85|307.67|305.27|307.67|305.27|306.7|304.3|0
1651859190000|2022-05-06 17:46:30|307.81|305.41|307.95|305.55|308.09|305.69|307.81|305.41|0
1651859200000|2022-05-06 17:46:40|308.23|305.83|307.81|305.41|308.23|305.83|307.81|305.41|0
1651859210000|2022-05-06 17:46:50|307.95|305.55|309.48|307.08|309.48|307.08|307.46|305.06|0
1651859220000|2022-05-06 17:47:00|309.62|307.22|311.23|308.83|311.23|308.83|309.62|307.22|0
1651859230000|2022-05-06 17:47:10|311.09|308.69|310.04|307.64|311.09|308.69|310.04|307.64|0
1651859240000|2022-05-06 17:47:20|309.48|307.08|311.02|308.62|311.02|308.62|309.41|307.01|0
1651859250000|2022-05-06 17:47:30|310.88|308.48|310.04|307.64|310.88|308.48|310.04|307.64|0
1651859260000|2022-05-06 17:47:40|310.32|307.92|310.6|308.2|310.6|308.2|310.32|307.92|0
1651859270000|2022-05-06 17:47:50|310.46|308.06|310.6|308.2|310.6|308.2|309.76|307.36|0
1651859280000|2022-05-06 17:48:00|310.32|307.92|309.76|307.36|310.32|307.92|309.62|307.22|0
1651859290000|2022-05-06 17:48:10|309.97|307.57|310.04|307.64|310.25|307.85|309.9|307.5|0
1651859300000|2022-05-06 17:48:20|309.06|306.66|309.83|307.43|310.04|307.64|309.06|306.66|0
1651859310000|2022-05-06 17:48:30|308.36|305.96|309.34|306.94|309.34|306.94|308.36|305.96|0
1651859320000|2022-05-06 17:48:40|309.55|307.15|309.48|307.08|309.55|307.15|309.2|306.8|0
1651859330000|2022-05-06 17:48:50|309.34|306.94|310.32|307.92|310.32|307.92|309.34|306.94|0
1651859340000|2022-05-06 17:49:00|309.31|306.91|308.34|305.94|309.31|306.91|308.34|305.94|0
1651859350000|2022-05-06 17:49:10|308.89|306.49|308.47|306.07|309.31|306.91|308.47|306.07|0
1651859360000|2022-05-06 17:49:20|308.06|305.66|307.99|305.59|308.06|305.66|307.85|305.45|0
1651859370000|2022-05-06 17:49:30|307.92|305.52|308.06|305.66|308.06|305.66|307.92|305.52|0
1651859380000|2022-05-06 17:49:40|307.92|305.52|307.36|304.96|307.92|305.52|307.36|304.96|0
1651859390000|2022-05-06 17:49:50|307.64|305.24|307.78|305.38|308.06|305.66|307.64|305.24|0
1651859400000|2022-05-06 17:50:00|307.5|305.1|307.64|305.24|307.64|305.24|307.5|305.1|0
1651859410000|2022-05-06 17:50:10|308.2|305.8|307.36|304.96|308.2|305.8|307.36|304.96|0
1651859420000|2022-05-06 17:50:20|306.73|304.33|307.78|305.38|307.78|305.38|306.66|304.26|0
1651859430000|2022-05-06 17:50:30|308.55|306.15|310.15|307.75|310.15|307.75|308.55|306.15|0
1651859440000|2022-05-06 17:50:40|310.01|307.61|311.27|308.87|311.27|308.87|310.01|307.61|0
1651859450000|2022-05-06 17:50:50|311.77|309.37|311.56|309.16|311.77|309.37|311.42|309.02|0
1651859460000|2022-05-06 17:51:00|311.27|308.87|310.43|308.03|311.27|308.87|310.01|307.61|0
1651859470000|2022-05-06 17:51:10|310.15|307.75|310.99|308.59|310.99|308.59|310.08|307.68|0
1651859480000|2022-05-06 17:51:20|310.71|308.31|310.85|308.45|311.27|308.87|310.71|308.31|0
1651859490000|2022-05-06 17:51:30|310.65|308.25|310.15|307.75|310.65|308.25|310.08|307.68|0
1651859500000|2022-05-06 17:51:40|310.08|307.68|310.15|307.75|310.15|307.75|309.31|306.91|0
1651859510000|2022-05-06 17:51:50|309.59|307.19|310.71|308.31|310.71|308.31|309.59|307.19|0
1651859520000|2022-05-06 17:52:00|310.01|307.61|311.13|308.73|311.13|308.73|310.01|307.61|0
1651859530000|2022-05-06 17:52:10|311.84|309.44|311.41|309.01|311.84|309.44|311.27|308.87|0
1651859540000|2022-05-06 17:52:20|311.7|309.3|312.68|310.28|312.68|310.28|311.7|309.3|0
1651859550000|2022-05-06 17:52:30|313.04|310.64|312.96|310.56|313.04|310.64|312.82|310.42|0
1651859560000|2022-05-06 17:52:40|312.82|310.42|312.96|310.56|312.96|310.56|312.82|310.42|0
1651859570000|2022-05-06 17:52:50|313.18|310.78|313.1|310.7|313.24|310.84|313.1|310.7|0
1651859580000|2022-05-06 17:53:00|312.82|310.42|313.18|310.78|313.18|310.78|312.82|310.42|0
1651859590000|2022-05-06 17:53:10|313.1|310.7|313.1|310.7|313.1|310.7|313.1|310.7|0
1651859600000|2022-05-06 17:53:20|313.24|310.84|314.59|312.19|314.94|312.54|313.24|310.84|0
1651859610000|2022-05-06 17:53:30|314.8|312.4|314.51|312.11|314.8|312.4|314.37|311.97|0
1651859620000|2022-05-06 17:53:40|314.31|311.91|314.8|312.4|314.8|312.4|314.31|311.91|0
1651859630000|2022-05-06 17:53:50|314.51|312.11|314.94|312.54|315.15|312.75|314.51|312.11|0
1651859640000|2022-05-06 17:54:00|315.3|312.9|314.94|312.54|315.3|312.9|314.94|312.54|0
1651859650000|2022-05-06 17:54:10|315.08|312.68|314.66|312.26|315.08|312.68|314.59|312.19|0
1651859660000|2022-05-06 17:54:20|314.73|312.33|315.3|312.9|315.51|313.11|314.73|312.33|0
1651859670000|2022-05-06 17:54:30|315.22|312.82|313.18|310.78|315.22|312.82|313.18|310.78|0
1651859680000|2022-05-06 17:54:40|312.68|310.28|314.37|311.97|314.37|311.97|312.68|310.28|0
1651859690000|2022-05-06 17:54:50|313.95|311.55|314.09|311.69|314.37|311.97|313.95|311.55|0
1651859700000|2022-05-06 17:55:00|314.37|311.97|314.45|312.05|314.45|312.05|314.09|311.69|0
1651859710000|2022-05-06 17:55:10|314.66|312.26|315.51|313.11|315.51|313.11|314.59|312.19|0
1651859720000|2022-05-06 17:55:20|315.5|313.1|314.94|312.54|315.5|313.1|314.94|312.54|0
1651859730000|2022-05-06 17:55:30|314.8|312.4|314.09|311.69|314.8|312.4|314.09|311.69|0
1651859740000|2022-05-06 17:55:40|313.95|311.55|314.23|311.83|314.51|312.11|313.95|311.55|0
1651859750000|2022-05-06 17:55:50|314.51|312.11|313.81|311.41|314.51|312.11|313.81|311.41|0
1651859760000|2022-05-06 17:56:00|314.8|312.4|314.8|312.4|314.8|312.4|314.51|312.11|0
1651859770000|2022-05-06 17:56:10|315.36|312.96|314.65|312.25|315.44|313.04|314.65|312.25|0
1651859780000|2022-05-06 17:56:20|315.01|312.61|315.22|312.82|315.65|313.25|315.01|312.61|0
1651859790000|2022-05-06 17:56:30|315.5|313.1|315.36|312.96|315.58|313.18|315.36|312.96|0
1651859800000|2022-05-06 17:56:40|315.65|313.25|315.36|312.96|315.65|313.25|315.29|312.89|0
1651859810000|2022-05-06 17:56:50|315.22|312.82|315.36|312.96|315.36|312.96|315.08|312.68|0
1651859820000|2022-05-06 17:57:00|315.5|313.1|315.65|313.25|315.65|313.25|315.5|313.1|0
1651859830000|2022-05-06 17:57:10|315.36|312.96|315.22|312.82|315.36|312.96|314.8|312.4|0
1651859840000|2022-05-06 17:57:20|315.5|313.1|315.65|313.25|315.65|313.25|315.5|313.1|0
1651859850000|2022-05-06 17:57:30|316.07|313.67|316|313.6|316.07|313.67|315.93|313.53|0
1651859860000|2022-05-06 17:57:40|315.65|313.25|315.15|312.75|315.65|313.25|315.08|312.68|0
1651859870000|2022-05-06 17:57:50|315.08|312.68|314.65|312.25|315.08|312.68|314.65|312.25|0
1651859880000|2022-05-06 17:58:00|315.29|312.89|314.65|312.25|315.29|312.89|314.65|312.25|0
1651859890000|2022-05-06 17:58:10|314.23|311.83|314.51|312.11|314.51|312.11|314.09|311.69|0
1651859900000|2022-05-06 17:58:20|314.23|311.83|314.09|311.69|314.23|311.83|314.02|311.62|0
1651859910000|2022-05-06 17:58:30|313.81|311.41|314.73|312.33|314.73|312.33|313.81|311.41|0
1651859920000|2022-05-06 17:58:40|314.79|312.39|314.73|312.33|315.08|312.68|314.73|312.33|0
1651859930000|2022-05-06 17:58:50|314.51|312.11|314.73|312.33|314.79|312.39|314.44|312.04|0
1651859940000|2022-05-06 17:59:00|314.37|311.97|313.52|311.12|314.37|311.97|313.52|311.12|0
1651859950000|2022-05-06 17:59:10|313.66|311.26|314.09|311.69|314.09|311.69|313.66|311.26|0
1651859960000|2022-05-06 17:59:20|313.95|311.55|314.87|312.47|315.08|312.68|313.52|311.12|0
1651859970000|2022-05-06 17:59:30|314.79|312.39|314.23|311.83|315.08|312.68|314.23|311.83|0
1651859980000|2022-05-06 17:59:40|314.37|311.97|314.65|312.25|314.73|312.33|314.37|311.97|0
1651859990000|2022-05-06 17:59:50|314.94|312.54|314.37|311.97|314.94|312.54|314.37|311.97|0
1651860000000|2022-05-06 18:00:00|314.79|312.39|314.37|311.97|315.79|313.39|314.37|311.97|0
1651860010000|2022-05-06 18:00:10|314.23|311.83|315.79|313.39|315.93|313.53|314.23|311.83|0
1651860020000|2022-05-06 18:00:20|315.86|313.46|316.57|314.17|316.57|314.17|315.86|313.46|0
1651860030000|2022-05-06 18:00:30|315.79|313.39|314.23|311.83|315.79|313.39|314.23|311.83|0
1651860040000|2022-05-06 18:00:40|314.44|312.04|314.87|312.47|314.94|312.54|314.44|312.04|0
1651860050000|2022-05-06 18:00:50|314.65|312.25|313.24|310.84|314.65|312.25|313.24|310.84|0
1651860060000|2022-05-06 18:01:00|313.66|311.26|314.51|312.11|314.51|312.11|313.52|311.12|0
1651860070000|2022-05-06 18:01:10|314.23|311.83|313.8|311.4|314.23|311.83|313.8|311.4|0
1651860080000|2022-05-06 18:01:20|313.38|310.98|313.59|311.19|313.8|311.4|313.17|310.77|0
1651860090000|2022-05-06 18:01:30|313.8|311.4|313.8|311.4|314.23|311.83|313.8|311.4|0
1651860100000|2022-05-06 18:01:40|313.66|311.26|313.31|310.91|313.66|311.26|313.31|310.91|0
1651860110000|2022-05-06 18:01:50|313.17|310.77|313.66|311.26|313.94|311.54|313.17|310.77|0
1651860120000|2022-05-06 18:02:00|313.8|311.4|313.66|311.26|314.79|312.39|313.66|311.26|0
1651860130000|2022-05-06 18:02:10|313.52|311.12|312.96|310.56|313.8|311.4|312.96|310.56|0
1651860140000|2022-05-06 18:02:20|311.2|308.8|312.11|309.71|312.18|309.78|311.2|308.8|0
1651860150000|2022-05-06 18:02:30|312.53|310.13|313.52|311.12|313.52|311.12|312.53|310.13|0
1651860160000|2022-05-06 18:02:40|313.38|310.98|312.53|310.13|313.38|310.98|312.25|309.85|0
1651860170000|2022-05-06 18:02:50|311.69|309.29|311.83|309.43|311.97|309.57|311.69|309.29|0
1651860180000|2022-05-06 18:03:00|311.69|309.29|311.27|308.87|311.97|309.57|311.27|308.87|0
1651860190000|2022-05-06 18:03:10|311.97|309.57|312.96|310.56|312.96|310.56|311.97|309.57|0
1651860200000|2022-05-06 18:03:20|312.67|310.27|313.38|310.98|313.94|311.54|312.67|310.27|0
1651860210000|2022-05-06 18:03:30|313.66|311.26|312.81|310.41|313.66|311.26|312.81|310.41|0
1651860220000|2022-05-06 18:03:40|313.52|311.12|313.8|311.4|313.8|311.4|313.38|310.98|0
1651860230000|2022-05-06 18:03:50|312.81|310.41|312.32|309.92|312.81|310.41|312.11|309.71|0
1651860240000|2022-05-06 18:04:00|312.53|310.13|312.04|309.64|312.53|310.13|311.9|309.5|0
1651860250000|2022-05-06 18:04:10|312.25|309.85|313.1|310.7|313.1|310.7|312.25|309.85|0
1651860260000|2022-05-06 18:04:20|313.03|310.63|313.8|311.4|313.94|311.54|313.03|310.63|0
1651860270000|2022-05-06 18:04:30|314.23|311.83|314.08|311.68|314.23|311.83|314.08|311.68|0
1651860280000|2022-05-06 18:04:40|314.65|312.25|315.92|313.52|315.92|313.52|314.65|312.25|0
1651860290000|2022-05-06 18:04:50|316.07|313.67|315.92|313.52|316.07|313.67|315.92|313.52|0
1651860300000|2022-05-06 18:05:00|316.49|314.09|317.2|314.8|317.2|314.8|316.49|314.09|0
1651860310000|2022-05-06 18:05:10|318.42|316.02|319.34|316.94|319.34|316.94|318.2|315.8|0
1651860320000|2022-05-06 18:05:20|319.13|316.73|319.63|317.23|319.63|317.23|319.13|316.73|0
1651860330000|2022-05-06 18:05:30|319.91|317.51|319.48|317.08|319.91|317.51|319.48|317.08|0
1651860340000|2022-05-06 18:05:40|319.2|316.8|319.48|317.08|319.48|317.08|319.2|316.8|0
1651860350000|2022-05-06 18:05:50|319.77|317.37|319.91|317.51|319.91|317.51|319.77|317.37|0
1651860360000|2022-05-06 18:06:00|320.49|318.09|320.34|317.94|320.49|318.09|320.34|317.94|0
1651860370000|2022-05-06 18:06:10|320.2|317.8|320.34|317.94|320.48|318.08|320.2|317.8|0
1651860380000|2022-05-06 18:06:20|321.49|319.09|320.91|318.51|321.49|319.09|320.91|318.51|0
1651860390000|2022-05-06 18:06:30|321.06|318.66|321.2|318.8|321.2|318.8|321.06|318.66|0
1651860400000|2022-05-06 18:06:40|321.34|318.94|320.63|318.23|321.34|318.94|320.63|318.23|0
1651860410000|2022-05-06 18:06:50|320.34|317.94|320.77|318.37|320.77|318.37|320.34|317.94|0
1651860420000|2022-05-06 18:07:00|321.78|319.38|321.34|318.94|321.78|319.38|321.06|318.66|0
1651860430000|2022-05-06 18:07:10|321.49|319.09|321.34|318.94|321.77|319.37|321.34|318.94|0
1651860440000|2022-05-06 18:07:20|321.49|319.09|322.06|319.66|322.06|319.66|321.49|319.09|0
1651860450000|2022-05-06 18:07:30|321.92|319.52|321.92|319.52|322.06|319.66|321.92|319.52|0
1651860460000|2022-05-06 18:07:40|322.21|319.81|321.77|319.37|322.21|319.81|321.77|319.37|0
1651860470000|2022-05-06 18:07:50|321.92|319.52|321.85|319.45|321.92|319.52|321.85|319.45|0
1651860480000|2022-05-06 18:08:00|321.92|319.52|321.34|318.94|321.92|319.52|321.06|318.66|0
1651860490000|2022-05-06 18:08:10|321.13|318.73|321.2|318.8|321.2|318.8|320.48|318.08|0
1651860500000|2022-05-06 18:08:20|320.77|318.37|320.77|318.37|321.13|318.73|320.63|318.23|0
1651860510000|2022-05-06 18:08:30|320.91|318.51|320.77|318.37|320.91|318.51|320.63|318.23|0
1651860520000|2022-05-06 18:08:40|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1651860530000|2022-05-06 18:08:50|320.91|318.51|320.91|318.51|320.91|318.51|320.63|318.23|0
1651860540000|2022-05-06 18:09:00|320.77|318.37|321.34|318.94|321.63|319.23|320.77|318.37|0
1651860550000|2022-05-06 18:09:10|321.63|319.23|321.92|319.52|321.92|319.52|321.34|318.94|0
1651860560000|2022-05-06 18:09:20|321.77|319.37|321.99|319.59|321.99|319.59|321.63|319.23|0
1651860570000|2022-05-06 18:09:30|321.77|319.37|321.92|319.52|322.06|319.66|321.77|319.37|0
1651860580000|2022-05-06 18:09:40|321.77|319.37|322.78|320.38|322.78|320.38|321.77|319.37|0
1651860590000|2022-05-06 18:09:50|322.64|320.24|322.92|320.52|322.92|320.52|322.64|320.24|0
1651860600000|2022-05-06 18:10:00|322.85|320.45|322.71|320.31|322.85|320.45|322.64|320.24|0
1651860610000|2022-05-06 18:10:10|322.64|320.24|321.63|319.23|322.64|320.24|321.63|319.23|0
1651860620000|2022-05-06 18:10:20|322.2|319.8|322.78|320.38|323.07|320.67|322.2|319.8|0
1651860630000|2022-05-06 18:10:30|322.64|320.24|322.2|319.8|322.64|320.24|322.2|319.8|0
1651860640000|2022-05-06 18:10:40|322.49|320.09|322.06|319.66|322.49|320.09|321.77|319.37|0
1651860650000|2022-05-06 18:10:50|320.63|318.23|320.91|318.51|321.34|318.94|320.63|318.23|0
1651860660000|2022-05-06 18:11:00|321.13|318.73|322.2|319.8|322.2|319.8|321.13|318.73|0
1651860670000|2022-05-06 18:11:10|322.06|319.66|321.49|319.09|322.06|319.66|321.49|319.09|0
1651860680000|2022-05-06 18:11:20|321.77|319.37|321.34|318.94|321.77|319.37|320.91|318.51|0
1651860690000|2022-05-06 18:11:30|321.63|319.23|320.05|317.65|321.63|319.23|320.05|317.65|0
1651860700000|2022-05-06 18:11:40|319.91|317.51|319.62|317.22|319.91|317.51|319.48|317.08|0
1651860710000|2022-05-06 18:11:50|319.91|317.51|317.56|315.16|320.2|317.8|317.56|315.16|0
1651860720000|2022-05-06 18:12:00|318.34|315.94|318.62|316.22|319.05|316.65|318.34|315.94|0
1651860730000|2022-05-06 18:12:10|318.34|315.94|316.63|314.23|318.34|315.94|316.63|314.23|0
1651860740000|2022-05-06 18:12:20|316.2|313.8|316.2|313.8|316.42|314.02|316.2|313.8|0
1651860750000|2022-05-06 18:12:30|316.91|314.51|316.49|314.09|317.63|315.23|316.49|314.09|0
1651860760000|2022-05-06 18:12:40|316.91|314.51|317.06|314.66|317.34|314.94|316.91|314.51|0
1651860770000|2022-05-06 18:12:50|316.91|314.51|316.49|314.09|317.06|314.66|316.49|314.09|0
1651860780000|2022-05-06 18:13:00|316.91|314.51|316.77|314.37|317.41|315.01|316.63|314.23|0
1651860790000|2022-05-06 18:13:10|317.06|314.66|317.62|315.22|317.91|315.51|317.06|314.66|0
1651860800000|2022-05-06 18:13:20|317.84|315.44|317.48|315.08|317.84|315.44|317.48|315.08|0
1651860810000|2022-05-06 18:13:30|317.77|315.37|318.05|315.65|318.05|315.65|317.2|314.8|0
1651860820000|2022-05-06 18:13:40|318.34|315.94|318.19|315.79|318.34|315.94|318.05|315.65|0
1651860830000|2022-05-06 18:13:50|318.05|315.65|318.34|315.94|318.76|316.36|318.05|315.65|0
1651860840000|2022-05-06 18:14:00|318.19|315.79|317.62|315.22|318.34|315.94|317.62|315.22|0
1651860850000|2022-05-06 18:14:10|317.48|315.08|316.91|314.51|317.77|315.37|316.91|314.51|0
1651860860000|2022-05-06 18:14:20|317.2|314.8|318.41|316.01|318.41|316.01|317.2|314.8|0
1651860870000|2022-05-06 18:14:30|318.48|316.08|318.91|316.51|318.91|316.51|318.48|316.08|0
1651860880000|2022-05-06 18:14:40|319.48|317.08|318.76|316.36|319.48|317.08|318.76|316.36|0
1651860890000|2022-05-06 18:14:50|318.55|316.15|317.91|315.51|318.55|316.15|317.77|315.37|0
1651860900000|2022-05-06 18:15:00|318.05|315.65|316.63|314.23|318.05|315.65|316.2|313.8|0
1651860910000|2022-05-06 18:15:10|316.91|314.51|317.34|314.94|317.34|314.94|316.91|314.51|0
1651860920000|2022-05-06 18:15:20|317.2|314.8|316.63|314.23|317.2|314.8|316.49|314.09|0
1651860930000|2022-05-06 18:15:30|316.77|314.37|316.77|314.37|316.77|314.37|316.2|313.8|0
1651860940000|2022-05-06 18:15:40|316.49|314.09|316.06|313.66|316.63|314.23|316.06|313.66|0
1651860950000|2022-05-06 18:15:50|315.78|313.38|314.36|311.96|315.78|313.38|314.08|311.68|0
1651860960000|2022-05-06 18:16:00|314.22|311.82|314.78|312.38|314.78|312.38|313.94|311.54|0
1651860970000|2022-05-06 18:16:10|314.93|312.53|316.06|313.66|316.06|313.66|314.93|312.53|0
1651860980000|2022-05-06 18:16:20|317.34|314.94|317.41|315.01|317.41|315.01|317.2|314.8|0
1651860990000|2022-05-06 18:16:30|317.34|314.94|316.91|314.51|317.34|314.94|316.91|314.51|0
1651861000000|2022-05-06 18:16:40|317.05|314.65|317.34|314.94|317.55|315.15|317.05|314.65|0
1651861010000|2022-05-06 18:16:50|317.48|315.08|318.91|316.51|318.91|316.51|317.48|315.08|0
1651861020000|2022-05-06 18:17:00|318.48|316.08|318.19|315.79|318.69|316.29|318.19|315.79|0
1651861030000|2022-05-06 18:17:10|318.12|315.72|317.7|315.3|318.12|315.72|317.7|315.3|0
1651861040000|2022-05-06 18:17:20|317.34|314.94|317.2|314.8|317.34|314.94|317.05|314.65|0
1651861050000|2022-05-06 18:17:30|317.76|315.36|317.48|315.08|317.76|315.36|317.2|314.8|0
1651861060000|2022-05-06 18:17:40|317.41|315.01|315.21|312.81|317.41|315.01|314.78|312.38|0
1651861070000|2022-05-06 18:17:50|315.63|313.23|316.27|313.87|316.27|313.87|315.57|313.17|0
1651861080000|2022-05-06 18:18:00|316.63|314.23|314.92|312.52|316.63|314.23|314.92|312.52|0
1651861090000|2022-05-06 18:18:10|316.34|313.94|316.91|314.51|316.91|314.51|316.34|313.94|0
1651861100000|2022-05-06 18:18:20|317.2|314.8|316.98|314.58|317.2|314.8|316.98|314.58|0
1651861110000|2022-05-06 18:18:30|316.91|314.51|315.35|312.95|316.91|314.51|315.35|312.95|0
1651861120000|2022-05-06 18:18:40|315.21|312.81|315.77|313.37|315.92|313.52|315.21|312.81|0
1651861130000|2022-05-06 18:18:50|316.48|314.08|315.63|313.23|316.48|314.08|315.63|313.23|0
1651861140000|2022-05-06 18:19:00|315.92|313.52|315.63|313.23|316.2|313.8|315.63|313.23|0
1651861150000|2022-05-06 18:19:10|316.2|313.8|317.13|314.73|317.19|314.79|316.2|313.8|0
1651861160000|2022-05-06 18:19:20|317.34|314.94|318.33|315.93|318.33|315.93|317.34|314.94|0
1651861170000|2022-05-06 18:19:30|318.19|315.79|318.19|315.79|318.19|315.79|317.91|315.51|0
1651861180000|2022-05-06 18:19:40|318.05|315.65|318.12|315.72|318.48|316.08|318.05|315.65|0
1651861190000|2022-05-06 18:19:50|317.91|315.51|318.62|316.22|318.62|316.22|317.41|315.01|0
1651861200000|2022-05-06 18:20:00|319.9|317.5|319.62|317.22|319.9|317.5|319.62|317.22|0
1651861210000|2022-05-06 18:20:10|318.98|316.58|318.69|316.29|319.12|316.72|318.69|316.29|0
1651861220000|2022-05-06 18:20:20|319.19|316.79|319.48|317.08|319.48|317.08|318.9|316.5|0
1651861230000|2022-05-06 18:20:30|319.76|317.36|320.19|317.79|320.33|317.93|319.76|317.36|0
1651861240000|2022-05-06 18:20:40|319.62|317.22|320.05|317.65|320.12|317.72|319.62|317.22|0
1651861250000|2022-05-06 18:20:50|320.76|318.36|320.19|317.79|320.76|318.36|320.19|317.79|0
1651861260000|2022-05-06 18:21:00|319.9|317.5|320.26|317.86|320.26|317.86|319.47|317.07|0
1651861270000|2022-05-06 18:21:10|320.48|318.08|320.76|318.36|320.98|318.58|320.48|318.08|0
1651861280000|2022-05-06 18:21:20|320.48|318.08|320.76|318.36|320.76|318.36|320.41|318.01|0
1651861290000|2022-05-06 18:21:30|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1651861300000|2022-05-06 18:21:40|320.33|317.93|320.33|317.93|320.62|318.22|320.33|317.93|0
1651861310000|2022-05-06 18:21:50|320.91|318.51|321.05|318.65|321.05|318.65|320.91|318.51|0
1651861320000|2022-05-06 18:22:00|320.48|318.08|320.91|318.51|321.05|318.65|320.48|318.08|0
1651861330000|2022-05-06 18:22:10|320.98|318.58|320.62|318.22|320.98|318.58|320.48|318.08|0
1651861340000|2022-05-06 18:22:20|320.26|317.86|321.05|318.65|321.05|318.65|320.26|317.86|0
1651861350000|2022-05-06 18:22:30|320.91|318.51|320.48|318.08|320.91|318.51|320.48|318.08|0
1651861360000|2022-05-06 18:22:40|320.62|318.22|320.33|317.93|320.62|318.22|320.33|317.93|0
1651861370000|2022-05-06 18:22:50|320.48|318.08|320.47|318.07|320.62|318.22|320.33|317.93|0
1651861380000|2022-05-06 18:23:00|320.41|318.01|320.33|317.93|320.41|318.01|320.19|317.79|0
1651861390000|2022-05-06 18:23:10|320.47|318.07|319.76|317.36|320.47|318.07|319.76|317.36|0
1651861400000|2022-05-06 18:23:20|319.9|317.5|320.62|318.22|320.9|318.5|319.9|317.5|0
1651861410000|2022-05-06 18:23:30|320.47|318.07|320.33|317.93|320.62|318.22|320.33|317.93|0
1651861420000|2022-05-06 18:23:40|320.41|318.01|320.76|318.36|320.9|318.5|320.41|318.01|0
1651861430000|2022-05-06 18:23:50|320.19|317.79|319.12|316.72|320.19|317.79|319.12|316.72|0
1651861440000|2022-05-06 18:24:00|319.98|317.58|319.69|317.29|319.98|317.58|319.69|317.29|0
1651861450000|2022-05-06 18:24:10|319.19|316.79|317.48|315.08|319.19|316.79|317.48|315.08|0
1651861460000|2022-05-06 18:24:20|316.91|314.51|316.91|314.51|317.05|314.65|316.84|314.44|0
1651861470000|2022-05-06 18:24:30|317.48|315.08|317.98|315.58|317.98|315.58|317.33|314.93|0
1651861480000|2022-05-06 18:24:40|318.47|316.07|319.12|316.72|319.12|316.72|318.4|316|0
1651861490000|2022-05-06 18:24:50|319.83|317.43|319.4|317|319.83|317.43|319.4|317|0
1651861500000|2022-05-06 18:25:00|320.33|317.93|320.76|318.36|320.76|318.36|320.33|317.93|0
1651861510000|2022-05-06 18:25:10|320.04|317.64|320.19|317.79|320.19|317.79|319.33|316.93|0
1651861520000|2022-05-06 18:25:20|320.33|317.93|320.9|318.5|320.9|318.5|320.33|317.93|0
1651861530000|2022-05-06 18:25:30|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1651861540000|2022-05-06 18:25:40|321.48|319.08|321.76|319.36|321.76|319.36|321.48|319.08|0
1651861550000|2022-05-06 18:25:50|324.07|321.67|323.78|321.38|324.07|321.67|323.63|321.23|0
1651861560000|2022-05-06 18:26:00|323.35|320.95|323.49|321.09|323.49|321.09|323.28|320.88|0
1651861570000|2022-05-06 18:26:10|323.85|321.45|324.29|321.89|324.5|322.1|323.85|321.45|0
1651861580000|2022-05-06 18:26:20|324.21|321.81|323.49|321.09|324.21|321.81|323.49|321.09|0
1651861590000|2022-05-06 18:26:30|323.92|321.52|322.91|320.51|323.92|321.52|322.91|320.51|0
1651861600000|2022-05-06 18:26:40|322.77|320.37|322.91|320.51|323.13|320.73|322.77|320.37|0
1651861610000|2022-05-06 18:26:50|322.99|320.59|322.91|320.51|323.06|320.66|322.63|320.23|0
1651861620000|2022-05-06 18:27:00|322.77|320.37|322.48|320.08|322.77|320.37|322.48|320.08|0
1651861630000|2022-05-06 18:27:10|320.19|317.79|320.33|317.93|320.9|318.5|320.19|317.79|0
1651861640000|2022-05-06 18:27:20|320.62|318.22|321.76|319.36|321.76|319.36|320.62|318.22|0
1651861650000|2022-05-06 18:27:30|321.84|319.44|321.19|318.79|321.84|319.44|320.47|318.07|0
1651861660000|2022-05-06 18:27:40|320.98|318.58|319.97|317.57|320.98|318.58|319.97|317.57|0
1651861670000|2022-05-06 18:27:50|320.47|318.07|320.76|318.36|321.48|319.08|320.47|318.07|0
1651861680000|2022-05-06 18:28:00|320.9|318.5|321.33|318.93|321.33|318.93|320.76|318.36|0
1651861690000|2022-05-06 18:28:10|322.62|320.22|320.9|318.5|322.62|320.22|320.9|318.5|0
1651861700000|2022-05-06 18:28:20|321.19|318.79|322.05|319.65|322.05|319.65|320.9|318.5|0
1651861710000|2022-05-06 18:28:30|321.91|319.51|321.33|318.93|321.91|319.51|321.04|318.64|0
1651861720000|2022-05-06 18:28:40|321.76|319.36|321.19|318.79|321.76|319.36|321.19|318.79|0
1651861730000|2022-05-06 18:28:50|320.9|318.5|321.33|318.93|321.33|318.93|320.61|318.21|0
1651861740000|2022-05-06 18:29:00|320.9|318.5|321.19|318.79|321.26|318.86|320.9|318.5|0
1651861750000|2022-05-06 18:29:10|320.61|318.21|321.47|319.07|321.47|319.07|320.61|318.21|0
1651861760000|2022-05-06 18:29:20|321.04|318.64|320.9|318.5|321.62|319.22|320.9|318.5|0
1651861770000|2022-05-06 18:29:30|320.76|318.36|322.19|319.79|322.19|319.79|320.76|318.36|0
1651861780000|2022-05-06 18:29:40|322.77|320.37|322.19|319.79|322.77|320.37|321.91|319.51|0
1651861790000|2022-05-06 18:29:50|322.05|319.65|322.05|319.65|322.19|319.79|322.05|319.65|0
1651861800000|2022-05-06 18:30:00|321.76|319.36|321.76|319.36|322.12|319.72|321.19|318.79|0
1651861810000|2022-05-06 18:30:10|321.41|319.01|322.19|319.79|322.19|319.79|321.41|319.01|0
1651861820000|2022-05-06 18:30:20|321.76|319.36|319.97|317.57|321.76|319.36|319.61|317.21|0
1651861830000|2022-05-06 18:30:30|320.47|318.07|320.76|318.36|320.76|318.36|320.47|318.07|0
1651861840000|2022-05-06 18:30:40|321.04|318.64|323.2|320.8|323.42|321.02|321.04|318.64|0
1651861850000|2022-05-06 18:30:50|322.77|320.37|322.55|320.15|322.77|320.37|322.55|320.15|0
1651861860000|2022-05-06 18:31:00|322.48|320.08|322.62|320.22|322.7|320.3|322.48|320.08|0
1651861870000|2022-05-06 18:31:10|322.19|319.79|321.47|319.07|322.77|320.37|321.47|319.07|0
1651861880000|2022-05-06 18:31:20|322.05|319.65|322.77|320.37|322.84|320.44|322.05|319.65|0
1651861890000|2022-05-06 18:31:30|322.91|320.51|323.49|321.09|323.49|321.09|322.48|320.08|0
1651861900000|2022-05-06 18:31:40|323.63|321.23|323.05|320.65|323.63|321.23|322.91|320.51|0
1651861910000|2022-05-06 18:31:50|323.63|321.23|323.13|320.73|323.77|321.37|323.13|320.73|0
1651861920000|2022-05-06 18:32:00|323.27|320.87|325.07|322.67|325.07|322.67|323.27|320.87|0
1651861930000|2022-05-06 18:32:10|325.8|323.4|325.94|323.54|325.94|323.54|325.51|323.11|0
1651861940000|2022-05-06 18:32:20|325.65|323.25|326.02|323.62|326.02|323.62|325.44|323.04|0
1651861950000|2022-05-06 18:32:30|325.94|323.54|325.94|323.54|325.94|323.54|325.65|323.25|0
1651861960000|2022-05-06 18:32:40|326.38|323.98|326.31|323.91|326.38|323.98|326.31|323.91|0
1651861970000|2022-05-06 18:32:50|326.38|323.98|326.38|323.98|326.45|324.05|326.23|323.83|0
1651861980000|2022-05-06 18:33:00|326.23|323.83|326.23|323.83|326.23|323.83|326.09|323.69|0
1651861990000|2022-05-06 18:33:10|326.02|323.62|325.94|323.54|326.02|323.62|325.65|323.25|0
1651862000000|2022-05-06 18:33:20|326.02|323.62|325.94|323.54|326.02|323.62|325.73|323.33|0
1651862010000|2022-05-06 18:33:30|325.8|323.4|326.09|323.69|326.09|323.69|325.8|323.4|0
1651862020000|2022-05-06 18:33:40|322.56|320.16|321.4|319|322.56|320.16|321.11|318.71|0
1651862030000|2022-05-06 18:33:50|321.19|318.79|320.68|318.28|321.19|318.79|320.39|317.99|0
1651862040000|2022-05-06 18:34:00|320.75|318.35|320.68|318.28|320.75|318.35|320.17|317.77|0
1651862050000|2022-05-06 18:34:10|321.26|318.86|320.75|318.35|321.98|319.58|320.75|318.35|0
1651862060000|2022-05-06 18:34:20|321.26|318.86|320.46|318.06|321.26|318.86|320.46|318.06|0
1651862070000|2022-05-06 18:34:30|320.53|318.13|321.55|319.15|321.55|319.15|320.53|318.13|0
1651862080000|2022-05-06 18:34:40|323.19|320.79|323.72|321.32|324.01|321.61|323.19|320.79|0
1651862090000|2022-05-06 18:34:50|323.43|321.03|327.15|324.75|327.15|324.75|323.43|321.03|0
1651862100000|2022-05-06 18:35:00|326.86|324.46|326.43|324.03|326.86|324.46|326|323.6|0
1651862110000|2022-05-06 18:35:10|326.29|323.89|327.58|325.18|327.58|325.18|326.29|323.89|0
1651862120000|2022-05-06 18:35:20|327.73|325.33|327.87|325.47|327.87|325.47|327.66|325.26|0
1651862130000|2022-05-06 18:35:30|327.29|324.89|327.73|325.33|327.87|325.47|327.29|324.89|0
1651862140000|2022-05-06 18:35:40|327.37|324.97|327.44|325.04|327.44|325.04|327|324.6|0
1651862150000|2022-05-06 18:35:50|327|324.6|325.35|322.95|327|324.6|325.35|322.95|0
1651862160000|2022-05-06 18:36:00|325.21|322.81|326.43|324.03|326.57|324.17|325.21|322.81|0
1651862170000|2022-05-06 18:36:10|325.5|323.1|325.57|323.17|325.64|323.24|325.5|323.1|0
1651862180000|2022-05-06 18:36:20|325.28|322.88|326.28|323.88|326.28|323.88|325.28|322.88|0
1651862190000|2022-05-06 18:36:30|326.14|323.74|325.57|323.17|326.14|323.74|325.57|323.17|0
1651862200000|2022-05-06 18:36:40|325.85|323.45|326.14|323.74|326.43|324.03|325.85|323.45|0
1651862210000|2022-05-06 18:36:50|326.57|324.17|327.44|325.04|327.44|325.04|326.28|323.88|0
1651862220000|2022-05-06 18:37:00|327.22|324.82|326.72|324.32|327.22|324.82|326.72|324.32|0
1651862230000|2022-05-06 18:37:10|326.86|324.46|327.15|324.75|327.29|324.89|326.86|324.46|0
1651862240000|2022-05-06 18:37:20|326.57|324.17|327|324.6|327.29|324.89|326.57|324.17|0
1651862250000|2022-05-06 18:37:30|327.44|325.04|327.37|324.97|327.44|325.04|326.86|324.46|0
1651862260000|2022-05-06 18:37:40|327.15|324.75|327.72|325.32|327.72|325.32|327.15|324.75|0
1651862270000|2022-05-06 18:37:50|327.58|325.18|327.58|325.18|328.01|325.61|327.51|325.11|0
1651862280000|2022-05-06 18:38:00|327.29|324.89|326.43|324.03|327.87|325.47|326.43|324.03|0
1651862290000|2022-05-06 18:38:10|326.57|324.17|327.72|325.32|327.72|325.32|326.57|324.17|0
1651862300000|2022-05-06 18:38:20|327.29|324.89|327.22|324.82|327.29|324.89|327.15|324.75|0
1651862310000|2022-05-06 18:38:30|327|324.6|327.72|325.32|327.72|325.32|327|324.6|0
1651862320000|2022-05-06 18:38:40|327.51|325.11|328.16|325.76|328.3|325.9|327.51|325.11|0
1651862330000|2022-05-06 18:38:50|328.3|325.9|328.3|325.9|328.44|326.04|328.3|325.9|0
1651862340000|2022-05-06 18:39:00|328.16|325.76|329.02|326.62|329.02|326.62|328.01|325.61|0
1651862350000|2022-05-06 18:39:10|329.17|326.77|328.73|326.33|329.17|326.77|328.44|326.04|0
1651862360000|2022-05-06 18:39:20|329.17|326.77|328.73|326.33|329.17|326.77|328.73|326.33|0
1651862370000|2022-05-06 18:39:30|329.02|326.62|328.44|326.04|329.02|326.62|328.44|326.04|0
1651862380000|2022-05-06 18:39:40|328.3|325.9|328.01|325.61|328.3|325.9|328.01|325.61|0
1651862390000|2022-05-06 18:39:50|328.44|326.04|327.58|325.18|328.44|326.04|327.58|325.18|0
1651862400000|2022-05-06 18:40:00|327.43|325.03|326.5|324.1|327.43|325.03|326.5|324.1|0
1651862410000|2022-05-06 18:40:10|326.43|324.03|325.42|323.02|326.43|324.03|325.42|323.02|0
1651862420000|2022-05-06 18:40:20|325.71|323.31|324.27|321.87|325.85|323.45|324.27|321.87|0
1651862430000|2022-05-06 18:40:30|324.56|322.16|324.63|322.23|324.99|322.59|324.56|322.16|0
1651862440000|2022-05-06 18:40:40|323.99|321.59|325.78|323.38|325.78|323.38|323.99|321.59|0
1651862450000|2022-05-06 18:40:50|325.35|322.95|324.99|322.59|325.35|322.95|324.56|322.16|0
1651862460000|2022-05-06 18:41:00|325.56|323.16|324.27|321.87|325.56|323.16|324.27|321.87|0
1651862470000|2022-05-06 18:41:10|324.99|322.59|325.42|323.02|325.42|323.02|324.99|322.59|0
1651862480000|2022-05-06 18:41:20|325.85|323.45|324.7|322.3|325.85|323.45|324.7|322.3|0
1651862490000|2022-05-06 18:41:30|325.42|323.02|325.28|322.88|325.71|323.31|325.28|322.88|0
1651862500000|2022-05-06 18:41:40|325.13|322.73|324.99|322.59|325.13|322.73|324.99|322.59|0
1651862510000|2022-05-06 18:41:50|325.28|322.88|324.84|322.44|325.28|322.88|324.56|322.16|0
1651862520000|2022-05-06 18:42:00|325.42|323.02|325.56|323.16|325.56|323.16|324.35|321.95|0
1651862530000|2022-05-06 18:42:10|325.71|323.31|325.35|322.95|325.71|323.31|325.06|322.66|0
1651862540000|2022-05-06 18:42:20|325.06|322.66|325.42|323.02|325.42|323.02|325.06|322.66|0
1651862550000|2022-05-06 18:42:30|325.27|322.87|324.56|322.16|325.42|323.02|324.56|322.16|0
1651862560000|2022-05-06 18:42:40|324.78|322.38|324.7|322.3|324.78|322.38|324.35|321.95|0
1651862570000|2022-05-06 18:42:50|324.84|322.44|324.56|322.16|324.84|322.44|324.41|322.01|0
1651862580000|2022-05-06 18:43:00|324.99|322.59|324.84|322.44|324.99|322.59|324.84|322.44|0
1651862590000|2022-05-06 18:43:10|324.56|322.16|324.84|322.44|324.99|322.59|324.56|322.16|0
1651862600000|2022-05-06 18:43:20|324.7|322.3|325.13|322.73|325.13|322.73|324.7|322.3|0
1651862610000|2022-05-06 18:43:30|324.99|322.59|324.99|322.59|325.27|322.87|324.99|322.59|0
1651862620000|2022-05-06 18:43:40|324.84|322.44|325.13|322.73|325.13|322.73|324.41|322.01|0
1651862630000|2022-05-06 18:43:50|325.7|323.3|325.99|323.59|326.35|323.95|325.7|323.3|0
1651862640000|2022-05-06 18:44:00|325.85|323.45|327|324.6|327|324.6|325.7|323.3|0
1651862650000|2022-05-06 18:44:10|326.42|324.02|326.86|324.46|327|324.6|326.42|324.02|0
1651862660000|2022-05-06 18:44:20|327.14|324.74|328.15|325.75|328.15|325.75|327.14|324.74|0
1651862670000|2022-05-06 18:44:30|328.01|325.61|328.44|326.04|328.44|326.04|328.01|325.61|0
1651862680000|2022-05-06 18:44:40|328.3|325.9|328.3|325.9|328.3|325.9|328.3|325.9|0
1651862690000|2022-05-06 18:44:50|328.37|325.97|328.52|326.12|328.73|326.33|328.37|325.97|0
1651862700000|2022-05-06 18:45:00|328.87|326.47|328.59|326.19|329.02|326.62|328.59|326.19|0
1651862710000|2022-05-06 18:45:10|328.15|325.75|327.72|325.32|328.15|325.75|327.72|325.32|0
1651862720000|2022-05-06 18:45:20|327.79|325.39|327.29|324.89|327.79|325.39|327|324.6|0
1651862730000|2022-05-06 18:45:30|327.43|325.03|327.72|325.32|328.3|325.9|327.43|325.03|0
1651862740000|2022-05-06 18:45:40|327.57|325.17|328.01|325.61|328.3|325.9|327.57|325.17|0
1651862750000|2022-05-06 18:45:50|328.44|326.04|328.44|326.04|328.44|326.04|328.3|325.9|0
1651862760000|2022-05-06 18:46:00|328.3|325.9|328.15|325.75|328.3|325.9|328.15|325.75|0
1651862770000|2022-05-06 18:46:10|327.43|325.03|327.43|325.03|327.43|325.03|327|324.6|0
1651862780000|2022-05-06 18:46:20|327.57|325.17|326.93|324.53|327.57|325.17|326.93|324.53|0
1651862790000|2022-05-06 18:46:30|326.85|324.45|325.99|323.59|326.85|324.45|325.99|323.59|0
1651862800000|2022-05-06 18:46:40|325.35|322.95|325.42|323.02|325.42|323.02|325.35|322.95|0
1651862810000|2022-05-06 18:46:50|325.56|323.16|325.7|323.3|325.7|323.3|325.42|323.02|0
1651862820000|2022-05-06 18:47:00|326.28|323.88|326.42|324.02|326.57|324.17|326.28|323.88|0
1651862830000|2022-05-06 18:47:10|327.43|325.03|327.86|325.46|328.01|325.61|327.43|325.03|0
1651862840000|2022-05-06 18:47:20|327.57|325.17|329.31|326.91|329.31|326.91|327.57|325.17|0
1651862850000|2022-05-06 18:47:30|329.16|326.76|329.09|326.69|329.16|326.76|329.02|326.62|0
1651862860000|2022-05-06 18:47:40|329.16|326.76|329.16|326.76|329.31|326.91|329.16|326.76|0
1651862870000|2022-05-06 18:47:50|329.31|326.91|329.38|326.98|329.38|326.98|329.02|326.62|0
1651862880000|2022-05-06 18:48:00|329.24|326.84|327.43|325.03|329.24|326.84|327.43|325.03|0
1651862890000|2022-05-06 18:48:10|327|324.6|326.71|324.31|327|324.6|325.99|323.59|0
1651862900000|2022-05-06 18:48:20|327.14|324.74|327.28|324.88|327.72|325.32|327.14|324.74|0
1651862910000|2022-05-06 18:48:30|327|324.6|327|324.6|327.43|325.03|327|324.6|0
1651862920000|2022-05-06 18:48:40|327.14|324.74|327.57|325.17|327.57|325.17|326.56|324.16|0
1651862930000|2022-05-06 18:48:50|327.43|325.03|326.85|324.45|327.43|325.03|326.85|324.45|0
1651862940000|2022-05-06 18:49:00|326.64|324.24|324.12|321.72|326.64|324.24|324.12|321.72|0
1651862950000|2022-05-06 18:49:10|323.27|320.87|322.69|320.29|323.27|320.87|322.69|320.29|0
1651862960000|2022-05-06 18:49:20|321.84|319.44|320.98|318.58|321.84|319.44|320.98|318.58|0
1651862970000|2022-05-06 18:49:30|321.27|318.87|321.13|318.73|321.27|318.87|320.98|318.58|0
1651862980000|2022-05-06 18:49:40|321.2|318.8|321.41|319.01|321.41|319.01|321.2|318.8|0
1651862990000|2022-05-06 18:49:50|321.48|319.08|320.7|318.3|321.7|319.3|320.7|318.3|0
1651863000000|2022-05-06 18:50:00|321.55|319.15|319.42|317.02|321.84|319.44|319.42|317.02|0
1651863010000|2022-05-06 18:50:10|318.15|315.75|317.72|315.32|318.15|315.75|317.09|314.69|0
1651863020000|2022-05-06 18:50:20|316.31|313.91|317.58|315.18|317.58|315.18|316.03|313.63|0
1651863030000|2022-05-06 18:50:30|316.45|314.05|316.31|313.91|316.45|314.05|316.03|313.63|0
1651863040000|2022-05-06 18:50:40|316.87|314.47|318.15|315.75|318.15|315.75|316.87|314.47|0
1651863050000|2022-05-06 18:50:50|318|315.6|318|315.6|318.43|316.03|318|315.6|0
1651863060000|2022-05-06 18:51:00|318.29|315.89|317.16|314.76|318.57|316.17|317.16|314.76|0
1651863070000|2022-05-06 18:51:10|317.58|315.18|318.99|316.59|319.14|316.74|317.58|315.18|0
1651863080000|2022-05-06 18:51:20|318.85|316.45|318.29|315.89|318.85|316.45|318.29|315.89|0
1651863090000|2022-05-06 18:51:30|318.71|316.31|318.43|316.03|319.14|316.74|318.29|315.89|0
1651863100000|2022-05-06 18:51:40|318.99|316.59|318.71|316.31|319.28|316.88|318.71|316.31|0
1651863110000|2022-05-06 18:51:50|318.43|316.03|319.14|316.74|319.28|316.88|318.43|316.03|0
1651863120000|2022-05-06 18:52:00|318.99|316.59|318.5|316.1|318.99|316.59|318.29|315.89|0
1651863130000|2022-05-06 18:52:10|318.71|316.31|318.57|316.17|318.71|316.31|318.29|315.89|0
1651863140000|2022-05-06 18:52:20|318.71|316.31|318.29|315.89|318.71|316.31|318.29|315.89|0
1651863150000|2022-05-06 18:52:30|317.86|315.46|318.71|316.31|319.21|316.81|317.86|315.46|0
1651863160000|2022-05-06 18:52:40|318.85|316.45|319.7|317.3|319.7|317.3|318.85|316.45|0
1651863170000|2022-05-06 18:52:50|319.78|317.38|319.14|316.74|319.84|317.44|319.14|316.74|0
1651863180000|2022-05-06 18:53:00|319.56|317.16|319.07|316.67|319.56|317.16|318.99|316.59|0
1651863190000|2022-05-06 18:53:10|319.14|316.74|319.49|317.09|319.56|317.16|319.14|316.74|0
1651863200000|2022-05-06 18:53:20|319.63|317.23|319.63|317.23|319.7|317.3|319.63|317.23|0
1651863210000|2022-05-06 18:53:30|319.56|317.16|320.27|317.87|320.27|317.87|319.56|317.16|0
1651863220000|2022-05-06 18:53:40|320.13|317.73|319.13|316.73|320.13|317.73|319.13|316.73|0
1651863230000|2022-05-06 18:53:50|318.99|316.59|318.43|316.03|319.42|317.02|318.29|315.89|0
1651863240000|2022-05-06 18:54:00|318.14|315.74|318.71|316.31|318.99|316.59|318.14|315.74|0
1651863250000|2022-05-06 18:54:10|317.3|314.9|316.52|314.12|317.3|314.9|316.17|313.77|0
1651863260000|2022-05-06 18:54:20|316.45|314.05|317.3|314.9|317.37|314.97|316.03|313.63|0
1651863270000|2022-05-06 18:54:30|316.95|314.55|316.03|313.63|317.44|315.04|316.03|313.63|0
1651863280000|2022-05-06 18:54:40|316.73|314.33|317.01|314.61|317.44|315.04|316.73|314.33|0
1651863290000|2022-05-06 18:54:50|317.44|315.04|316.66|314.26|317.44|315.04|316.59|314.19|0
1651863300000|2022-05-06 18:55:00|315.89|313.49|315.32|312.92|315.89|313.49|314.48|312.08|0
1651863310000|2022-05-06 18:55:10|315.11|312.71|315.18|312.78|315.18|312.78|315.04|312.64|0
1651863320000|2022-05-06 18:55:20|314.9|312.5|316.73|314.33|316.73|314.33|314.9|312.5|0
1651863330000|2022-05-06 18:55:30|317.58|315.18|317.86|315.46|317.86|315.46|317.58|315.18|0
1651863340000|2022-05-06 18:55:40|318.57|316.17|319.28|316.88|319.28|316.88|318.57|316.17|0
1651863350000|2022-05-06 18:55:50|318.85|316.45|318.99|316.59|319.07|316.67|318.71|316.31|0
1651863360000|2022-05-06 18:56:00|319.13|316.73|318|315.6|319.13|316.73|318|315.6|0
1651863370000|2022-05-06 18:56:10|318.28|315.88|317.37|314.97|318.57|316.17|317.37|314.97|0
1651863380000|2022-05-06 18:56:20|317.58|315.18|318.14|315.74|318.28|315.88|317.58|315.18|0
1651863390000|2022-05-06 18:56:30|318.71|316.31|319.7|317.3|320.13|317.73|318.71|316.31|0
1651863400000|2022-05-06 18:56:40|319.42|317.02|319.42|317.02|319.92|317.52|319.42|317.02|0
1651863410000|2022-05-06 18:56:50|318.99|316.59|318.71|316.31|318.99|316.59|318.71|316.31|0
1651863420000|2022-05-06 18:57:00|319.56|317.16|319.42|317.02|320.2|317.8|319.42|317.02|0
1651863430000|2022-05-06 18:57:10|319.13|316.73|318.28|315.88|319.13|316.73|318.22|315.82|0
1651863440000|2022-05-06 18:57:20|318.71|316.31|318.57|316.17|319.56|317.16|318.57|316.17|0
1651863450000|2022-05-06 18:57:30|318.28|315.88|317.86|315.46|318.42|316.02|317.79|315.39|0
1651863460000|2022-05-06 18:57:40|317.15|314.75|317.15|314.75|317.15|314.75|317.08|314.68|0
1651863470000|2022-05-06 18:57:50|317.01|314.61|316.59|314.19|317.01|314.61|315.88|313.48|0
1651863480000|2022-05-06 18:58:00|316.31|313.91|315.46|313.06|316.38|313.98|315.46|313.06|0
1651863490000|2022-05-06 18:58:10|316.02|313.62|315.74|313.34|316.02|313.62|315.6|313.2|0
1651863500000|2022-05-06 18:58:20|316.45|314.05|317.58|315.18|317.58|315.18|316.45|314.05|0
1651863510000|2022-05-06 18:58:30|317.15|314.75|317.01|314.61|317.15|314.75|316.87|314.47|0
1651863520000|2022-05-06 18:58:40|317.08|314.68|316.73|314.33|317.08|314.68|316.16|313.76|0
1651863530000|2022-05-06 18:58:50|317.08|314.68|317.58|315.18|317.58|315.18|317.01|314.61|0
1651863540000|2022-05-06 18:59:00|317.29|314.89|317.72|315.32|317.72|315.32|316.87|314.47|0
1651863550000|2022-05-06 18:59:10|317.43|315.03|317.57|315.17|318|315.6|317.43|315.03|0
1651863560000|2022-05-06 18:59:20|318|315.6|318.42|316.02|318.42|316.02|318|315.6|0
1651863570000|2022-05-06 18:59:30|318.5|316.1|321.4|319|321.4|319|318.5|316.1|0
1651863580000|2022-05-06 18:59:40|321.55|319.15|321.26|318.86|321.83|319.43|321.26|318.86|0
1651863590000|2022-05-06 18:59:50|321.55|319.15|323.97|321.57|323.97|321.57|321.55|319.15|0
1651863600000|2022-05-06 19:00:00|323.83|321.43|322.54|320.14|323.83|321.43|322.54|320.14|0
1651863610000|2022-05-06 19:00:10|321.83|319.43|326.27|323.87|326.27|323.87|321.83|319.43|0
1651863620000|2022-05-06 19:00:20|325.26|322.86|324.55|322.15|325.26|322.86|324.55|322.15|0
1651863630000|2022-05-06 19:00:30|323.83|321.43|324.26|321.86|324.26|321.86|323.83|321.43|0
1651863640000|2022-05-06 19:00:40|323.4|321|322.83|320.43|323.4|321|322.69|320.29|0
1651863650000|2022-05-06 19:00:50|323.26|320.86|323.48|321.08|323.48|321.08|323.26|320.86|0
1651863660000|2022-05-06 19:01:00|323.12|320.72|322.4|320|323.33|320.93|322.4|320|0
1651863670000|2022-05-06 19:01:10|322.54|320.14|322.4|320|322.54|320.14|322.26|319.86|0
1651863680000|2022-05-06 19:01:20|322.26|319.86|323.4|321|323.69|321.29|322.26|319.86|0
1651863690000|2022-05-06 19:01:30|323.97|321.57|324.05|321.65|324.26|321.86|323.97|321.57|0
1651863700000|2022-05-06 19:01:40|323.54|321.14|324.4|322|324.4|322|323.4|321|0
1651863710000|2022-05-06 19:01:50|324.69|322.29|323.97|321.57|324.69|322.29|323.97|321.57|0
1651863720000|2022-05-06 19:02:00|324.98|322.58|325.98|323.58|325.98|323.58|324.98|322.58|0
1651863730000|2022-05-06 19:02:10|326.56|324.16|325.26|322.86|326.56|324.16|325.26|322.86|0
1651863740000|2022-05-06 19:02:20|325.98|323.58|325.98|323.58|326.12|323.72|325.98|323.58|0
1651863750000|2022-05-06 19:02:30|325.26|322.86|325.69|323.29|325.98|323.58|325.26|322.86|0
1651863760000|2022-05-06 19:02:40|326.12|323.72|325.98|323.58|326.27|323.87|325.98|323.58|0
1651863770000|2022-05-06 19:02:50|325.84|323.44|326.12|323.72|326.12|323.72|325.84|323.44|0
1651863780000|2022-05-06 19:03:00|326.41|324.01|325.69|323.29|326.41|324.01|325.69|323.29|0
1651863790000|2022-05-06 19:03:10|324.98|322.58|324.76|322.36|325.41|323.01|324.76|322.36|0
1651863800000|2022-05-06 19:03:20|325.26|322.86|325.84|323.44|325.84|323.44|325.26|322.86|0
1651863810000|2022-05-06 19:03:30|325.26|322.86|324.83|322.43|325.26|322.86|324.83|322.43|0
1651863820000|2022-05-06 19:03:40|325.26|322.86|325.41|323.01|325.41|323.01|325.26|322.86|0
1651863830000|2022-05-06 19:03:50|324.83|322.43|325.26|322.86|325.26|322.86|324.83|322.43|0
1651863840000|2022-05-06 19:04:00|324.54|322.14|324.11|321.71|324.54|322.14|324.11|321.71|0
1651863850000|2022-05-06 19:04:10|323.4|321|323.69|321.29|323.83|321.43|323.4|321|0
1651863860000|2022-05-06 19:04:20|323.83|321.43|323.97|321.57|324.11|321.71|323.83|321.43|0
1651863870000|2022-05-06 19:04:30|323.83|321.43|323.54|321.14|323.97|321.57|323.54|321.14|0
1651863880000|2022-05-06 19:04:40|322.97|320.57|322.4|320|322.97|320.57|322.4|320|0
1651863890000|2022-05-06 19:04:50|322.83|320.43|322.11|319.71|323.11|320.71|321.97|319.57|0
1651863900000|2022-05-06 19:05:00|323.11|320.71|322.68|320.28|323.11|320.71|322.54|320.14|0
1651863910000|2022-05-06 19:05:10|322.83|320.43|321.69|319.29|322.83|320.43|321.26|318.86|0
1651863920000|2022-05-06 19:05:20|322.11|319.71|322.4|320|322.54|320.14|322.11|319.71|0
1651863930000|2022-05-06 19:05:30|322.83|320.43|323.4|321|323.4|321|322.83|320.43|0
1651863940000|2022-05-06 19:05:40|323.26|320.86|323.47|321.07|323.62|321.22|323.11|320.71|0
1651863950000|2022-05-06 19:05:50|323.4|321|324.97|322.57|324.97|322.57|323.26|320.86|0
1651863960000|2022-05-06 19:06:00|325.69|323.29|325.84|323.44|326.27|323.87|325.69|323.29|0
1651863970000|2022-05-06 19:06:10|325.69|323.29|325.98|323.58|326.27|323.87|325.69|323.29|0
1651863980000|2022-05-06 19:06:20|326.41|324.01|327.13|324.73|327.13|324.73|326.27|323.87|0
1651863990000|2022-05-06 19:06:30|326.84|324.44|327.85|325.45|328.14|325.74|326.84|324.44|0
1651864000000|2022-05-06 19:06:40|327.99|325.59|327.99|325.59|328.36|325.96|327.85|325.45|0
1651864010000|2022-05-06 19:06:50|327.85|325.45|327.27|324.87|327.85|325.45|326.92|324.52|0
1651864020000|2022-05-06 19:07:00|327.13|324.73|327.13|324.73|327.13|324.73|326.27|323.87|0
1651864030000|2022-05-06 19:07:10|326.99|324.59|327.27|324.87|327.49|325.09|326.55|324.15|0
1651864040000|2022-05-06 19:07:20|327.85|325.45|327.42|325.02|328.14|325.74|327.42|325.02|0
1651864050000|2022-05-06 19:07:30|327.56|325.16|327.49|325.09|327.71|325.31|327.49|325.09|0
1651864060000|2022-05-06 19:07:40|327.56|325.16|327.99|325.59|327.99|325.59|327.56|325.16|0
1651864070000|2022-05-06 19:07:50|327.71|325.31|327.71|325.31|327.92|325.52|327.71|325.31|0
1651864080000|2022-05-06 19:08:00|328.28|325.88|328.28|325.88|328.72|326.32|327.99|325.59|0
1651864090000|2022-05-06 19:08:10|328.43|326.03|329.15|326.75|329.15|326.75|328.28|325.88|0
1651864100000|2022-05-06 19:08:20|329.01|326.61|329.44|327.04|329.44|327.04|329.01|326.61|0
1651864110000|2022-05-06 19:08:30|329.73|327.33|329.22|326.82|329.73|327.33|329.22|326.82|0
1651864120000|2022-05-06 19:08:40|329.73|327.33|329.58|327.18|329.73|327.33|329.58|327.18|0
1651864130000|2022-05-06 19:08:50|329.73|327.33|329.44|327.04|329.73|327.33|329.44|327.04|0
1651864140000|2022-05-06 19:09:00|328.65|326.25|328.86|326.46|329.15|326.75|328.65|326.25|0
1651864150000|2022-05-06 19:09:10|329.44|327.04|329.58|327.18|329.58|327.18|329.44|327.04|0
1651864160000|2022-05-06 19:09:20|329.29|326.89|328.43|326.03|329.58|327.18|328.43|326.03|0
1651864170000|2022-05-06 19:09:30|328.21|325.81|328.43|326.03|328.43|326.03|327.99|325.59|0
1651864180000|2022-05-06 19:09:40|328.14|325.74|328.57|326.17|328.57|326.17|327.85|325.45|0
1651864190000|2022-05-06 19:09:50|328.72|326.32|328.14|325.74|328.72|326.32|328.14|325.74|0
1651864200000|2022-05-06 19:10:00|327.56|325.16|326.26|323.86|327.56|325.16|326.26|323.86|0
1651864210000|2022-05-06 19:10:10|326.12|323.72|326.41|324.01|326.41|324.01|326.12|323.72|0
1651864220000|2022-05-06 19:10:20|325.98|323.58|326.7|324.3|326.98|324.58|325.98|323.58|0
1651864230000|2022-05-06 19:10:30|325.62|323.22|325.69|323.29|325.69|323.29|325.62|323.22|0
1651864240000|2022-05-06 19:10:40|325.55|323.15|325.48|323.08|325.83|323.43|325.48|323.08|0
1651864250000|2022-05-06 19:10:50|327.2|324.8|327.27|324.87|327.27|324.87|326.98|324.58|0
1651864260000|2022-05-06 19:11:00|327.13|324.73|326.84|324.44|327.42|325.02|326.84|324.44|0
1651864270000|2022-05-06 19:11:10|326.7|324.3|328.14|325.74|328.14|325.74|326.7|324.3|0
1651864280000|2022-05-06 19:11:20|327.85|325.45|328.28|325.88|328.57|326.17|327.85|325.45|0
1651864290000|2022-05-06 19:11:30|328.43|326.03|327.99|325.59|328.43|326.03|327.99|325.59|0
1651864300000|2022-05-06 19:11:40|327.27|324.87|327.27|324.87|327.27|324.87|326.98|324.58|0
1651864310000|2022-05-06 19:11:50|327.2|324.8|326.05|323.65|327.2|324.8|325.98|323.58|0
1651864320000|2022-05-06 19:12:00|326.69|324.29|326.12|323.72|327.13|324.73|326.12|323.72|0
1651864330000|2022-05-06 19:12:10|325.11|322.71|326.34|323.94|326.34|323.94|325.11|322.71|0
1651864340000|2022-05-06 19:12:20|325.69|323.29|324.97|322.57|325.83|323.43|324.97|322.57|0
1651864350000|2022-05-06 19:12:30|325.69|323.29|325.69|323.29|325.69|323.29|325.54|323.14|0
1651864360000|2022-05-06 19:12:40|325.83|323.43|325.69|323.29|325.83|323.43|325.69|323.29|0
1651864370000|2022-05-06 19:12:50|325.76|323.36|325.69|323.29|325.83|323.43|325.69|323.29|0
1651864380000|2022-05-06 19:13:00|324.97|322.57|324.97|322.57|325.11|322.71|324.97|322.57|0
1651864390000|2022-05-06 19:13:10|324.11|321.71|324.4|322|324.76|322.36|324.11|321.71|0
1651864400000|2022-05-06 19:13:20|324.25|321.85|325.69|323.29|325.69|323.29|324.25|321.85|0
1651864410000|2022-05-06 19:13:30|326.12|323.72|325.11|322.71|326.12|323.72|325.11|322.71|0
1651864420000|2022-05-06 19:13:40|324.97|322.57|325.4|323|325.54|323.14|324.97|322.57|0
1651864430000|2022-05-06 19:13:50|325.76|323.36|325.4|323|325.76|323.36|324.97|322.57|0
1651864440000|2022-05-06 19:14:00|326.12|323.72|326.12|323.72|326.12|323.72|325.04|322.64|0
1651864450000|2022-05-06 19:14:10|326.69|324.29|326.55|324.15|326.98|324.58|326.55|324.15|0
1651864460000|2022-05-06 19:14:20|326.48|324.08|325.97|323.57|326.48|324.08|325.97|323.57|0
1651864470000|2022-05-06 19:14:30|326.41|324.01|327.27|324.87|327.27|324.87|326.41|324.01|0
1651864480000|2022-05-06 19:14:40|328.13|325.73|328.13|325.73|328.13|325.73|327.99|325.59|0
1651864490000|2022-05-06 19:14:50|327.27|324.87|328.13|325.73|328.13|325.73|327.27|324.87|0
1651864500000|2022-05-06 19:15:00|327.99|325.59|327.34|324.94|327.99|325.59|327.34|324.94|0
1651864510000|2022-05-06 19:15:10|327.27|324.87|326.26|323.86|327.27|324.87|326.26|323.86|0
1651864520000|2022-05-06 19:15:20|326.05|323.65|325.83|323.43|326.05|323.65|325.4|323|0
1651864530000|2022-05-06 19:15:30|326.26|323.86|326.77|324.37|326.77|324.37|326.26|323.86|0
1651864540000|2022-05-06 19:15:40|327.27|324.87|327.85|325.45|327.85|325.45|327.27|324.87|0
1651864550000|2022-05-06 19:15:50|328.13|325.73|327.41|325.01|328.13|325.73|327.41|325.01|0
1651864560000|2022-05-06 19:16:00|326.62|324.22|326.98|324.58|326.98|324.58|326.55|324.15|0
1651864570000|2022-05-06 19:16:10|326.84|324.44|326.98|324.58|326.98|324.58|326.84|324.44|0
1651864580000|2022-05-06 19:16:20|326.69|324.29|326.4|324|326.69|324.29|326.4|324|0
1651864590000|2022-05-06 19:16:30|326.69|324.29|326.26|323.86|326.69|324.29|326.05|323.65|0
1651864600000|2022-05-06 19:16:40|326.4|324|327.27|324.87|327.27|324.87|326.4|324|0
1651864610000|2022-05-06 19:16:50|327.7|325.3|327.99|325.59|328.13|325.73|327.7|325.3|0
1651864620000|2022-05-06 19:17:00|328.13|325.73|328.71|326.31|328.71|326.31|328.13|325.73|0
1651864630000|2022-05-06 19:17:10|328.57|326.17|327.99|325.59|328.57|326.17|327.99|325.59|0
1651864640000|2022-05-06 19:17:20|327.56|325.16|325.97|323.57|327.56|325.16|325.97|323.57|0
1651864650000|2022-05-06 19:17:30|326.12|323.72|327.84|325.44|327.84|325.44|326.12|323.72|0
1651864660000|2022-05-06 19:17:40|327.99|325.59|328.42|326.02|328.42|326.02|327.99|325.59|0
1651864670000|2022-05-06 19:17:50|328.13|325.73|328.42|326.02|328.42|326.02|328.13|325.73|0
1651864680000|2022-05-06 19:18:00|328.71|326.31|328.71|326.31|328.71|326.31|328.42|326.02|0
1651864690000|2022-05-06 19:18:10|328.57|326.17|328.57|326.17|328.71|326.31|328.57|326.17|0
1651864700000|2022-05-06 19:18:20|328.71|326.31|328.71|326.31|328.71|326.31|328.57|326.17|0
1651864710000|2022-05-06 19:18:30|328.42|326.02|328.57|326.17|328.57|326.17|327.7|325.3|0
1651864720000|2022-05-06 19:18:40|330.16|327.76|330.45|328.05|330.74|328.34|330.16|327.76|0
1651864730000|2022-05-06 19:18:50|328.42|326.02|328.42|326.02|328.42|326.02|327.99|325.59|0
1651864740000|2022-05-06 19:19:00|329.58|327.18|326.77|324.37|329.58|327.18|326.77|324.37|0
1651864750000|2022-05-06 19:19:10|326.26|323.86|326.48|324.08|326.48|324.08|325.4|323|0
1651864760000|2022-05-06 19:19:20|326.98|324.58|326.48|324.08|327.05|324.65|326.48|324.08|0
1651864770000|2022-05-06 19:19:30|326.98|324.58|326.83|324.43|327.05|324.65|326.55|324.15|0
1651864780000|2022-05-06 19:19:40|326.98|324.58|325.97|323.57|326.98|324.58|325.97|323.57|0
1651864790000|2022-05-06 19:19:50|326.33|323.93|325.9|323.5|326.33|323.93|325.9|323.5|0
1651864800000|2022-05-06 19:20:00|326.69|324.29|327.41|325.01|327.7|325.3|326.4|324|0
1651864810000|2022-05-06 19:20:10|326.76|324.36|327.41|325.01|327.41|325.01|326.76|324.36|0
1651864820000|2022-05-06 19:20:20|327.99|325.59|327.99|325.59|327.99|325.59|327.84|325.44|0
1651864830000|2022-05-06 19:20:30|328.28|325.88|328.56|326.16|328.56|326.16|328.13|325.73|0
1651864840000|2022-05-06 19:20:40|328.28|325.88|328.56|326.16|328.56|326.16|328.28|325.88|0
1651864850000|2022-05-06 19:20:50|329.14|326.74|329.72|327.32|329.72|327.32|329.14|326.74|0
1651864860000|2022-05-06 19:21:00|329.87|327.47|328.71|326.31|329.87|327.47|328.71|326.31|0
1651864870000|2022-05-06 19:21:10|330.01|327.61|329.72|327.32|330.01|327.61|329.72|327.32|0
1651864880000|2022-05-06 19:21:20|329.87|327.47|330.09|327.69|330.09|327.69|329.87|327.47|0
1651864890000|2022-05-06 19:21:30|330.16|327.76|331.32|328.92|331.32|328.92|330.16|327.76|0
1651864900000|2022-05-06 19:21:40|331.61|329.21|331.25|328.85|331.61|329.21|331.25|328.85|0
1651864910000|2022-05-06 19:21:50|330.88|328.48|330.01|327.61|330.88|328.48|330.01|327.61|0
1651864920000|2022-05-06 19:22:00|329.87|327.47|329.14|326.74|329.87|327.47|329|326.6|0
1651864930000|2022-05-06 19:22:10|329|326.6|329.29|326.89|329.29|326.89|329|326.6|0
1651864940000|2022-05-06 19:22:20|329|326.6|330.59|328.19|330.59|328.19|329|326.6|0
1651864950000|2022-05-06 19:22:30|330.74|328.34|330.67|328.27|331.03|328.63|330.67|328.27|0
1651864960000|2022-05-06 19:22:40|330.15|327.75|329.94|327.54|330.15|327.75|329.94|327.54|0
1651864970000|2022-05-06 19:22:50|329.86|327.46|330.3|327.9|330.44|328.04|329.86|327.46|0
1651864980000|2022-05-06 19:23:00|329.72|327.32|330.01|327.61|330.01|327.61|329.72|327.32|0
1651864990000|2022-05-06 19:23:10|330.67|328.27|330.44|328.04|330.67|328.27|330.44|328.04|0
1651865000000|2022-05-06 19:23:20|330.3|327.9|330.73|328.33|330.73|328.33|330.3|327.9|0
1651865010000|2022-05-06 19:23:30|330.15|327.75|330.44|328.04|330.44|328.04|330.15|327.75|0
1651865020000|2022-05-06 19:23:40|330.59|328.19|331.02|328.62|331.02|328.62|330.59|328.19|0
1651865030000|2022-05-06 19:23:50|331.17|328.77|330.88|328.48|331.17|328.77|330.88|328.48|0
1651865040000|2022-05-06 19:24:00|331.25|328.85|331.31|328.91|331.32|328.92|331.25|328.85|0
1651865050000|2022-05-06 19:24:10|331.46|329.06|331.61|329.21|331.61|329.21|331.31|328.91|0
1651865060000|2022-05-06 19:24:20|331.46|329.06|331.31|328.91|331.61|329.21|331.31|328.91|0
1651865070000|2022-05-06 19:24:30|331.17|328.77|331.31|328.91|331.31|328.91|331.1|328.7|0
1651865080000|2022-05-06 19:24:40|331.46|329.06|331.61|329.21|331.61|329.21|331.31|328.91|0
1651865090000|2022-05-06 19:24:50|331.46|329.06|331.17|328.77|331.46|329.06|331.17|328.77|0
1651865100000|2022-05-06 19:25:00|330.73|328.33|329.86|327.46|330.73|328.33|329.86|327.46|0
1651865110000|2022-05-06 19:25:10|330.15|327.75|332.04|329.64|332.04|329.64|330.01|327.61|0
1651865120000|2022-05-06 19:25:20|331.75|329.35|331.02|328.62|331.75|329.35|331.02|328.62|0
1651865130000|2022-05-06 19:25:30|330.73|328.33|331.1|328.7|331.1|328.7|330.73|328.33|0
1651865140000|2022-05-06 19:25:40|330.88|328.48|330.52|328.12|330.88|328.48|330.52|328.12|0
1651865150000|2022-05-06 19:25:50|330.01|327.61|330.3|327.9|330.3|327.9|328.99|326.59|0
1651865160000|2022-05-06 19:26:00|331.6|329.2|331.31|328.91|331.6|329.2|331.31|328.91|0
1651865170000|2022-05-06 19:26:10|331.53|329.13|331.9|329.5|332.48|330.08|331.53|329.13|0
1651865180000|2022-05-06 19:26:20|331.31|328.91|331.17|328.77|331.31|328.91|331.17|328.77|0
1651865190000|2022-05-06 19:26:30|330.44|328.04|330.59|328.19|330.59|328.19|330.44|328.04|0
1651865200000|2022-05-06 19:26:40|330.3|327.9|329.86|327.46|330.44|328.04|329.86|327.46|0
1651865210000|2022-05-06 19:26:50|329.72|327.32|329.72|327.32|329.72|327.32|329.5|327.1|0
1651865220000|2022-05-06 19:27:00|329.43|327.03|329.86|327.46|329.86|327.46|329.43|327.03|0
1651865230000|2022-05-06 19:27:10|330.3|327.9|330.3|327.9|330.59|328.19|330.3|327.9|0
1651865240000|2022-05-06 19:27:20|330.15|327.75|330.59|328.19|330.73|328.33|330.15|327.75|0
1651865250000|2022-05-06 19:27:30|330.73|328.33|329.86|327.46|330.73|328.33|329.86|327.46|0
1651865260000|2022-05-06 19:27:40|329.28|326.88|329.28|326.88|329.43|327.03|329.28|326.88|0
1651865270000|2022-05-06 19:27:50|328.56|326.16|327.55|325.15|328.56|326.16|327.55|325.15|0
1651865280000|2022-05-06 19:28:00|326.54|324.14|325.53|323.13|326.97|324.57|325.53|323.13|0
1651865290000|2022-05-06 19:28:10|326.4|324|325.68|323.28|326.4|324|325.68|323.28|0
1651865300000|2022-05-06 19:28:20|325.9|323.5|324.67|322.27|325.9|323.5|324.67|322.27|0
1651865310000|2022-05-06 19:28:30|325.53|323.13|325.47|323.07|325.61|323.21|325.39|322.99|0
1651865320000|2022-05-06 19:28:40|325.39|322.99|324.24|321.84|325.39|322.99|324.24|321.84|0
1651865330000|2022-05-06 19:28:50|323.67|321.27|323.96|321.56|324.1|321.7|323.67|321.27|0
1651865340000|2022-05-06 19:29:00|324.39|321.99|324.46|322.06|324.96|322.56|324.39|321.99|0
1651865350000|2022-05-06 19:29:10|324.96|322.56|324.1|321.7|324.96|322.56|324.1|321.7|0
1651865360000|2022-05-06 19:29:20|324.24|321.84|324.96|322.56|324.96|322.56|323.96|321.56|0
1651865370000|2022-05-06 19:29:30|324.75|322.35|324.53|322.13|324.75|322.35|324.53|322.13|0
1651865380000|2022-05-06 19:29:40|325.25|322.85|324.96|322.56|325.39|322.99|324.96|322.56|0
1651865390000|2022-05-06 19:29:50|324.89|322.49|325.53|323.13|325.53|323.13|324.89|322.49|0
1651865400000|2022-05-06 19:30:00|325.32|322.92|325.1|322.7|325.68|323.28|325.1|322.7|0
1651865410000|2022-05-06 19:30:10|324.67|322.27|322.24|319.84|324.67|322.27|322.24|319.84|0
1651865420000|2022-05-06 19:30:20|322.74|320.34|322.38|319.98|322.74|320.34|322.32|319.92|0
1651865430000|2022-05-06 19:30:30|320.53|318.13|322.38|319.98|322.38|319.98|320.53|318.13|0
1651865440000|2022-05-06 19:30:40|322.81|320.41|322.95|320.55|322.95|320.55|322.38|319.98|0
1651865450000|2022-05-06 19:30:50|322.81|320.41|322.67|320.27|323.1|320.7|322.67|320.27|0
1651865460000|2022-05-06 19:31:00|322.1|319.7|321.67|319.27|322.1|319.7|321.67|319.27|0
1651865470000|2022-05-06 19:31:10|321.74|319.34|321.39|318.99|321.74|319.34|320.96|318.56|0
1651865480000|2022-05-06 19:31:20|320.82|318.42|319.96|317.56|320.82|318.42|319.54|317.14|0
1651865490000|2022-05-06 19:31:30|319.47|317.07|319.68|317.28|319.68|317.28|319.4|317|0
1651865500000|2022-05-06 19:31:40|319.4|317|319.33|316.93|319.4|317|319.04|316.64|0
1651865510000|2022-05-06 19:31:50|319.96|317.56|319.68|317.28|319.96|317.56|319.54|317.14|0
1651865520000|2022-05-06 19:32:00|319.96|317.56|319.11|316.71|319.96|317.56|318.69|316.29|0
1651865530000|2022-05-06 19:32:10|318.97|316.57|319.61|317.21|319.68|317.28|318.97|316.57|0
1651865540000|2022-05-06 19:32:20|319.68|317.28|319.68|317.28|319.68|317.28|319.4|317|0
1651865550000|2022-05-06 19:32:30|321.1|318.7|321.24|318.84|321.38|318.98|320.96|318.56|0
1651865560000|2022-05-06 19:32:40|322.24|319.84|322.81|320.41|322.81|320.41|322.24|319.84|0
1651865570000|2022-05-06 19:32:50|323.89|321.49|323.53|321.13|323.89|321.49|323.03|320.63|0
1651865580000|2022-05-06 19:33:00|322.52|320.12|322.81|320.41|323.03|320.63|322.52|320.12|0
1651865590000|2022-05-06 19:33:10|321.95|319.55|322.1|319.7|322.52|320.12|321.95|319.55|0
1651865600000|2022-05-06 19:33:20|322.03|319.63|321.67|319.27|322.03|319.63|321.1|318.7|0
1651865610000|2022-05-06 19:33:30|322.38|319.98|321.24|318.84|322.38|319.98|321.24|318.84|0
1651865620000|2022-05-06 19:33:40|321.67|319.27|321.38|318.98|321.67|319.27|321.38|318.98|0
1651865630000|2022-05-06 19:33:50|321.53|319.13|321.81|319.41|321.95|319.55|321.53|319.13|0
1651865640000|2022-05-06 19:34:00|321.38|318.98|321.1|318.7|321.38|318.98|321.1|318.7|0
1651865650000|2022-05-06 19:34:10|320.81|318.41|320.53|318.13|320.81|318.41|320.1|317.7|0
1651865660000|2022-05-06 19:34:20|320.25|317.85|319.96|317.56|320.25|317.85|319.68|317.28|0
1651865670000|2022-05-06 19:34:30|319.82|317.42|319.68|317.28|320.67|318.27|319.68|317.28|0
1651865680000|2022-05-06 19:34:40|319.82|317.42|320.1|317.7|320.39|317.99|319.82|317.42|0
1651865690000|2022-05-06 19:34:50|320.46|318.06|319.96|317.56|320.46|318.06|319.96|317.56|0
1651865700000|2022-05-06 19:35:00|319.39|316.99|318.12|315.72|319.54|317.14|318.12|315.72|0
1651865710000|2022-05-06 19:35:10|318.4|316|319.54|317.14|319.54|317.14|318.4|316|0
1651865720000|2022-05-06 19:35:20|319.25|316.85|319.25|316.85|319.25|316.85|318.12|315.72|0
1651865730000|2022-05-06 19:35:30|319.04|316.64|316.64|314.24|319.11|316.71|316.64|314.24|0
1651865740000|2022-05-06 19:35:40|316.85|314.45|316.5|314.1|316.85|314.45|316.5|314.1|0
1651865750000|2022-05-06 19:35:50|316.14|313.74|317.34|314.94|317.34|314.94|316.14|313.74|0
1651865760000|2022-05-06 19:36:00|317.55|315.15|318.47|316.07|319.53|317.13|317.55|315.15|0
1651865770000|2022-05-06 19:36:10|317.55|315.15|316.99|314.59|317.55|315.15|316.14|313.74|0
1651865780000|2022-05-06 19:36:20|317.27|314.87|316.85|314.45|317.41|315.01|316.85|314.45|0
1651865790000|2022-05-06 19:36:30|317.13|314.73|317.41|315.01|317.41|315.01|316.64|314.24|0
1651865800000|2022-05-06 19:36:40|317.69|315.29|317.83|315.43|317.83|315.43|317.69|315.29|0
1651865810000|2022-05-06 19:36:50|317.69|315.29|317.13|314.73|317.69|315.29|317.13|314.73|0
1651865820000|2022-05-06 19:37:00|315.72|313.32|315.16|312.76|315.72|313.32|315.16|312.76|0
1651865830000|2022-05-06 19:37:10|315.44|313.04|314.17|311.77|315.58|313.18|314.17|311.77|0
1651865840000|2022-05-06 19:37:20|313.89|311.49|314.59|312.19|314.59|312.19|313.75|311.35|0
1651865850000|2022-05-06 19:37:30|314.73|312.33|314.73|312.33|314.73|312.33|314.45|312.05|0
1651865860000|2022-05-06 19:37:40|315.16|312.76|314.45|312.05|315.16|312.76|314.17|311.77|0
1651865870000|2022-05-06 19:37:50|314.17|311.77|314.03|311.63|314.17|311.77|313.89|311.49|0
1651865880000|2022-05-06 19:38:00|312.63|310.23|312.35|309.95|312.84|310.44|312.35|309.95|0
1651865890000|2022-05-06 19:38:10|311.51|309.11|311.1|308.7|311.51|309.11|311.1|308.7|0
1651865900000|2022-05-06 19:38:20|309.7|307.3|310.82|308.42|310.82|308.42|309.7|307.3|0
1651865910000|2022-05-06 19:38:30|309.98|307.58|308.81|306.41|309.98|307.58|308.04|305.64|0
1651865920000|2022-05-06 19:38:40|308.73|306.33|308.73|306.33|308.87|306.47|308.59|306.19|0
1651865930000|2022-05-06 19:38:50|308.87|306.47|308.18|305.78|308.87|306.47|308.18|305.78|0
1651865940000|2022-05-06 19:39:00|307.76|305.36|308.04|305.64|308.04|305.64|307.07|304.67|0
1651865950000|2022-05-06 19:39:10|308.46|306.06|308.18|305.78|309.92|307.52|308.18|305.78|0
1651865960000|2022-05-06 19:39:20|309.01|306.61|308.87|306.47|310.12|307.72|308.87|306.47|0
1651865970000|2022-05-06 19:39:30|308.94|306.54|308.32|305.92|309.7|307.3|308.32|305.92|0
1651865980000|2022-05-06 19:39:40|308.59|306.19|309.43|307.03|309.43|307.03|308.59|306.19|0
1651865990000|2022-05-06 19:39:50|308.73|306.33|307.07|304.67|308.73|306.33|306.66|304.26|0
1651866000000|2022-05-06 19:40:00|306.73|304.33|307.35|304.95|307.35|304.95|306.73|304.33|0
1651866010000|2022-05-06 19:40:10|307.9|305.5|307|304.6|308.32|305.92|307|304.6|0
1651866020000|2022-05-06 19:40:20|307.62|305.22|307.07|304.67|307.62|305.22|306.66|304.26|0
1651866030000|2022-05-06 19:40:30|307.21|304.81|305.83|303.43|307.21|304.81|305.83|303.43|0
1651866040000|2022-05-06 19:40:40|305.97|303.57|306.79|304.39|306.79|304.39|305.97|303.57|0
1651866050000|2022-05-06 19:40:50|306.93|304.53|307.62|305.22|307.97|305.57|306.93|304.53|0
1651866060000|2022-05-06 19:41:00|309.01|306.61|309.43|307.03|309.56|307.16|309.01|306.61|0
1651866070000|2022-05-06 19:41:10|309.7|307.3|310.12|307.72|310.12|307.72|309.7|307.3|0
1651866080000|2022-05-06 19:41:20|310.4|308|308.87|306.47|310.4|308|308.87|306.47|0
1651866090000|2022-05-06 19:41:30|308.04|305.64|308.73|306.33|308.73|306.33|308.04|305.64|0
1651866100000|2022-05-06 19:41:40|309.22|306.82|308.94|306.54|309.22|306.82|308.87|306.47|0
1651866110000|2022-05-06 19:41:50|309.29|306.89|308.45|306.05|309.42|307.02|308.45|306.05|0
1651866120000|2022-05-06 19:42:00|307.97|305.57|308.53|306.13|308.59|306.19|307.97|305.57|0
1651866130000|2022-05-06 19:42:10|309.56|307.16|307.9|305.5|309.56|307.16|307.9|305.5|0
1651866140000|2022-05-06 19:42:20|308.32|305.92|309.7|307.3|309.7|307.3|308.32|305.92|0
1651866150000|2022-05-06 19:42:30|309.56|307.16|309.01|306.61|309.56|307.16|309.01|306.61|0
1651866160000|2022-05-06 19:42:40|308.66|306.26|308.87|306.47|309.01|306.61|308.66|306.26|0
1651866170000|2022-05-06 19:42:50|309.84|307.44|309.84|307.44|309.98|307.58|309.7|307.3|0
1651866180000|2022-05-06 19:43:00|309.91|307.51|311.09|308.69|311.09|308.69|309.91|307.51|0
1651866190000|2022-05-06 19:43:10|310.81|308.41|311.79|309.39|311.79|309.39|310.81|308.41|0
1651866200000|2022-05-06 19:43:20|310.81|308.41|311.58|309.18|311.65|309.25|310.81|308.41|0
1651866210000|2022-05-06 19:43:30|311.37|308.97|311.79|309.39|311.79|309.39|311.23|308.83|0
1651866220000|2022-05-06 19:43:40|311.51|309.11|311.37|308.97|312.56|310.16|311.37|308.97|0
1651866230000|2022-05-06 19:43:50|311.72|309.32|310.26|307.86|311.72|309.32|310.19|307.79|0
1651866240000|2022-05-06 19:44:00|310.95|308.55|310.54|308.14|311.65|309.25|310.54|308.14|0
1651866250000|2022-05-06 19:44:10|310.4|308|309.98|307.58|310.4|308|309.36|306.96|0
1651866260000|2022-05-06 19:44:20|309.7|307.3|308.45|306.05|309.7|307.3|308.45|306.05|0
1651866270000|2022-05-06 19:44:30|308.18|305.78|309.42|307.02|309.42|307.02|308.18|305.78|0
1651866280000|2022-05-06 19:44:40|309.28|306.88|309.7|307.3|309.7|307.3|309.22|306.82|0
1651866290000|2022-05-06 19:44:50|310.4|308|311.51|309.11|311.65|309.25|310.4|308|0
1651866300000|2022-05-06 19:45:00|310.81|308.41|310.95|308.55|310.95|308.55|310.4|308|0
1651866310000|2022-05-06 19:45:10|311.23|308.83|312.77|310.37|312.77|310.37|311.23|308.83|0
1651866320000|2022-05-06 19:45:20|313.19|310.79|312.98|310.58|313.47|311.07|312.98|310.58|0
1651866330000|2022-05-06 19:45:30|312.21|309.81|313.33|310.93|313.33|310.93|312.21|309.81|0
1651866340000|2022-05-06 19:45:40|312.49|310.09|312.49|310.09|312.49|310.09|312.07|309.67|0
1651866350000|2022-05-06 19:45:50|312.35|309.95|311.79|309.39|312.35|309.95|311.09|308.69|0
1651866360000|2022-05-06 19:46:00|312.07|309.67|309.56|307.16|312.07|309.67|309.56|307.16|0
1651866370000|2022-05-06 19:46:10|309.28|306.88|308.52|306.12|309.28|306.88|308.52|306.12|0
1651866380000|2022-05-06 19:46:20|308.31|305.91|306.38|303.98|308.31|305.91|306.38|303.98|0
1651866390000|2022-05-06 19:46:30|306.45|304.05|305.96|303.56|306.45|304.05|305.21|302.81|0
1651866400000|2022-05-06 19:46:40|305.83|303.43|307.07|304.67|307.07|304.67|305|302.6|0
1651866410000|2022-05-06 19:46:50|307.21|304.81|306.79|304.39|307.21|304.81|306.79|304.39|0
1651866420000|2022-05-06 19:47:00|306.65|304.25|307.48|305.08|308.04|305.64|306.65|304.25|0
1651866430000|2022-05-06 19:47:10|306.51|304.11|306.51|304.11|307.69|305.29|306.51|304.11|0
1651866440000|2022-05-06 19:47:20|306.17|303.77|306.93|304.53|306.93|304.53|306.17|303.77|0
1651866450000|2022-05-06 19:47:30|307.14|304.74|308.03|305.63|308.31|305.91|307.14|304.74|0
1651866460000|2022-05-06 19:47:40|307.62|305.22|306.24|303.84|307.62|305.22|306.24|303.84|0
1651866470000|2022-05-06 19:47:50|307.34|304.94|305.96|303.56|307.48|305.08|305.96|303.56|0
1651866480000|2022-05-06 19:48:00|305.62|303.22|305.62|303.22|306.1|303.7|305.62|303.22|0
1651866490000|2022-05-06 19:48:10|305.69|303.29|304.31|301.91|305.69|303.29|304.17|301.77|0
1651866500000|2022-05-06 19:48:20|304.17|301.77|304.45|302.05|304.45|302.05|304.04|301.64|0
1651866510000|2022-05-06 19:48:30|303.83|301.43|303.9|301.5|304.04|301.64|303.83|301.43|0
1651866520000|2022-05-06 19:48:40|303.76|301.36|303.63|301.23|303.76|301.36|303.49|301.09|0
1651866530000|2022-05-06 19:48:50|303.76|301.36|304.17|301.77|304.79|302.39|303.76|301.36|0
1651866540000|2022-05-06 19:49:00|303.35|300.95|303.63|301.23|303.76|301.36|303.08|300.68|0
1651866550000|2022-05-06 19:49:10|303.35|300.95|304.45|302.05|304.45|302.05|303.35|300.95|0
1651866560000|2022-05-06 19:49:20|304.31|301.91|305.27|302.87|305.27|302.87|304.31|301.91|0
1651866570000|2022-05-06 19:49:30|306.79|304.39|307.2|304.8|307.48|305.08|306.79|304.39|0
1651866580000|2022-05-06 19:49:40|307.41|305.01|306.93|304.53|307.41|305.01|306.79|304.39|0
1651866590000|2022-05-06 19:49:50|306.38|303.98|306.1|303.7|306.38|303.98|305.55|303.15|0
1651866600000|2022-05-06 19:50:00|306.38|303.98|303.62|301.22|306.38|303.98|303.62|301.22|0
1651866610000|2022-05-06 19:50:10|304.86|302.46|303.9|301.5|304.86|302.46|303.9|301.5|0
1651866620000|2022-05-06 19:50:20|302.53|300.13|301.57|299.17|302.53|300.13|301.57|299.17|0
1651866630000|2022-05-06 19:50:30|301.3|298.9|301.98|299.58|301.98|299.58|300.83|298.43|0
1651866640000|2022-05-06 19:50:40|302.74|300.34|302.87|300.47|303.15|300.75|302.67|300.27|0
1651866650000|2022-05-06 19:50:50|304.17|301.77|303.76|301.36|304.38|301.98|303.76|301.36|0
1651866660000|2022-05-06 19:51:00|303.56|301.16|303.7|301.3|303.97|301.57|303.35|300.95|0
1651866670000|2022-05-06 19:51:10|304.11|301.71|303.35|300.95|304.11|301.71|303.35|300.95|0
1651866680000|2022-05-06 19:51:20|303.49|301.09|305.41|303.01|305.41|303.01|303.49|301.09|0
1651866690000|2022-05-06 19:51:30|305.27|302.87|307.41|305.01|307.41|305.01|305.27|302.87|0
1651866700000|2022-05-06 19:51:40|307.48|305.08|307.06|304.66|307.62|305.22|307.06|304.66|0
1651866710000|2022-05-06 19:51:50|306.93|304.53|307.34|304.94|307.55|305.15|306.93|304.53|0
1651866720000|2022-05-06 19:52:00|308.03|305.63|308.03|305.63|308.45|306.05|307.62|305.22|0
1651866730000|2022-05-06 19:52:10|308.45|306.05|307.2|304.8|308.45|306.05|307.2|304.8|0
1651866740000|2022-05-06 19:52:20|308.17|305.77|308.17|305.77|308.31|305.91|308.17|305.77|0
1651866750000|2022-05-06 19:52:30|307.76|305.36|307.34|304.94|307.76|305.36|306.93|304.53|0
1651866760000|2022-05-06 19:52:40|307.48|305.08|307.83|305.43|307.83|305.43|307.48|305.08|0
1651866770000|2022-05-06 19:52:50|308.1|305.7|307.89|305.49|308.17|305.77|307.89|305.49|0
1651866780000|2022-05-06 19:53:00|307.34|304.94|308.86|306.46|308.86|306.46|307.34|304.94|0
1651866790000|2022-05-06 19:53:10|308.59|306.19|308.72|306.32|308.72|306.32|308.59|306.19|0
1651866800000|2022-05-06 19:53:20|308.52|306.12|308.03|305.63|308.52|306.12|307.62|305.22|0
1651866810000|2022-05-06 19:53:30|307.75|305.35|307.48|305.08|307.75|305.35|307.48|305.08|0
1651866820000|2022-05-06 19:53:40|307.2|304.8|307.75|305.35|307.75|305.35|307.2|304.8|0
1651866830000|2022-05-06 19:53:50|307.89|305.49|308.45|306.05|308.45|306.05|307.89|305.49|0
1651866840000|2022-05-06 19:54:00|308.03|305.63|308.17|305.77|308.17|305.77|308.03|305.63|0
1651866850000|2022-05-06 19:54:10|308.24|305.84|307.89|305.49|308.38|305.98|307.75|305.35|0
1651866860000|2022-05-06 19:54:20|308.31|305.91|307.62|305.22|308.31|305.91|307.62|305.22|0
1651866870000|2022-05-06 19:54:30|307.75|305.35|307.06|304.66|307.75|305.35|307.06|304.66|0
1651866880000|2022-05-06 19:54:40|307.55|305.15|308.17|305.77|308.72|306.32|307.55|305.15|0
1651866890000|2022-05-06 19:54:50|309|306.6|309.14|306.74|309.14|306.74|307.89|305.49|0
1651866900000|2022-05-06 19:55:00|309.49|307.09|308.58|306.18|309.49|307.09|308.58|306.18|0
1651866910000|2022-05-06 19:55:10|309.28|306.88|311.78|309.38|311.78|309.38|309.28|306.88|0
1651866920000|2022-05-06 19:55:20|312.2|309.8|311.92|309.52|312.2|309.8|311.78|309.38|0
1651866930000|2022-05-06 19:55:30|311.58|309.18|310.81|308.41|311.58|309.18|310.81|308.41|0
1651866940000|2022-05-06 19:55:40|311.5|309.1|311.5|309.1|311.86|309.46|311.5|309.1|0
1651866950000|2022-05-06 19:55:50|310.39|307.99|309.97|307.57|310.39|307.99|309.69|307.29|0
1651866960000|2022-05-06 19:56:00|309.83|307.43|310.74|308.34|310.74|308.34|309.77|307.37|0
1651866970000|2022-05-06 19:56:10|310.67|308.27|310.39|307.99|310.67|308.27|310.39|307.99|0
1651866980000|2022-05-06 19:56:20|311.22|308.82|311.09|308.69|311.22|308.82|311.09|308.69|0
1651866990000|2022-05-06 19:56:30|311.02|308.62|310.11|307.71|311.09|308.69|310.11|307.71|0
1651867000000|2022-05-06 19:56:40|309.97|307.57|309.69|307.29|310.11|307.71|309.69|307.29|0
1651867010000|2022-05-06 19:56:50|309.28|306.88|310.53|308.13|310.53|308.13|309.28|306.88|0
1651867020000|2022-05-06 19:57:00|310.6|308.2|310.95|308.55|310.95|308.55|310.6|308.2|0
1651867030000|2022-05-06 19:57:10|311.08|308.68|310.53|308.13|311.08|308.68|310.53|308.13|0
1651867040000|2022-05-06 19:57:20|310.39|307.99|309.14|306.74|310.39|307.99|308.86|306.46|0
1651867050000|2022-05-06 19:57:30|309|306.6|309.42|307.02|309.42|307.02|309|306.6|0
1651867060000|2022-05-06 19:57:40|309.35|306.95|308.72|306.32|309.35|306.95|308.72|306.32|0
1651867070000|2022-05-06 19:57:50|308.58|306.18|309|306.6|309|306.6|308.58|306.18|0
1651867080000|2022-05-06 19:58:00|308.72|306.32|308.86|306.46|309.83|307.43|308.72|306.32|0
1651867090000|2022-05-06 19:58:10|309.28|306.88|309.97|307.57|309.97|307.57|308.72|306.32|0
1651867100000|2022-05-06 19:58:20|309.28|306.88|308.72|306.32|309.28|306.88|308.72|306.32|0
1651867110000|2022-05-06 19:58:30|308.86|306.46|309.28|306.88|309.55|307.15|308.86|306.46|0
1651867120000|2022-05-06 19:58:40|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1651867130000|2022-05-06 19:58:50|307.61|305.21|308.72|306.32|308.72|306.32|307.61|305.21|0
1651867140000|2022-05-06 19:59:00|309|306.6|308.72|306.32|309|306.6|308.72|306.32|0
1651867150000|2022-05-06 19:59:10|309.55|307.15|308.72|306.32|309.63|307.23|308.72|306.32|0
1651867160000|2022-05-06 19:59:20|308.65|306.25|308.17|305.77|309|306.6|308.17|305.77|0
1651867170000|2022-05-06 19:59:30|308.44|306.04|309.55|307.15|309.55|307.15|308.44|306.04|0
1651867180000|2022-05-06 19:59:40|309.63|307.23|309.69|307.29|310.11|307.71|309.63|307.23|0
1651867190000|2022-05-06 19:59:50|309.41|307.01|309.28|306.88|309.55|307.15|309|306.6|0
1651867210000|2022-05-06 20:00:10|310.74|308.34|311.64|309.24|311.64|309.24|310.74|308.34|0
1651867220000|2022-05-06 20:00:20|311.36|308.96|311.22|308.82|311.36|308.96|311.22|308.82|0
1651867230000|2022-05-06 20:00:30|310.94|308.54|310.66|308.26|310.94|308.54|310.53|308.13|0
1651867240000|2022-05-06 20:00:40|310.8|308.4|311.02|308.62|311.02|308.62|310.66|308.26|0
1651867250000|2022-05-06 20:00:50|311.22|308.82|311.08|308.68|311.22|308.82|310.94|308.54|0
1651867260000|2022-05-06 20:01:00|311.36|308.96|311.78|309.38|311.92|309.52|311.36|308.96|0
1651867270000|2022-05-06 20:01:10|312.34|309.94|312.2|309.8|312.34|309.94|312.06|309.66|0
1651867280000|2022-05-06 20:01:20|312.06|309.66|312.06|309.66|312.06|309.66|312.06|309.66|0
1651867290000|2022-05-06 20:01:30|311.92|309.52|312.34|309.94|312.48|310.08|311.92|309.52|0
1651867300000|2022-05-06 20:01:40|312.69|310.29|312.62|310.22|312.69|310.29|312.48|310.08|0
1651867310000|2022-05-06 20:01:50|312.48|310.08|311.99|309.59|312.48|310.08|311.92|309.52|0
1651867320000|2022-05-06 20:02:00|312.06|309.66|312.62|310.22|312.62|310.22|312.06|309.66|0
1651867330000|2022-05-06 20:02:10|312.76|310.36|313.04|310.64|313.04|310.64|312.62|310.22|0
1651867340000|2022-05-06 20:02:20|313.18|310.78|312.69|310.29|313.18|310.78|312.62|310.22|0
1651867350000|2022-05-06 20:02:30|312.62|310.22|313.04|310.64|313.04|310.64|312.62|310.22|0
1651867360000|2022-05-06 20:02:40|312.76|310.36|313.32|310.92|313.32|310.92|312.76|310.36|0
1651867370000|2022-05-06 20:02:50|313.18|310.78|313.32|310.92|313.32|310.92|313.18|310.78|0
1651867380000|2022-05-06 20:03:00|313.6|311.2|313.88|311.48|313.88|311.48|313.6|311.2|0
1651867390000|2022-05-06 20:03:10|314.02|311.62|314.16|311.76|314.16|311.76|314.02|311.62|0
1651867400000|2022-05-06 20:03:20|314.44|312.04|314.02|311.62|314.44|312.04|314.02|311.62|0
1651867410000|2022-05-06 20:03:30|313.88|311.48|314.16|311.76|314.16|311.76|313.88|311.48|0
1651867420000|2022-05-06 20:03:40|314.3|311.9|314.3|311.9|314.44|312.04|314.3|311.9|0
1651867430000|2022-05-06 20:03:50|314.44|312.04|314.3|311.9|314.44|312.04|314.3|311.9|0
1651867440000|2022-05-06 20:04:00|314.16|311.76|314.16|311.76|314.16|311.76|314.16|311.76|0
1651867450000|2022-05-06 20:04:10|314.02|311.62|314.02|311.62|314.02|311.62|313.74|311.34|0
1651867460000|2022-05-06 20:04:20|313.88|311.48|314.3|311.9|314.3|311.9|313.88|311.48|0
1651867470000|2022-05-06 20:04:30|314.44|312.04|314.16|311.76|314.44|312.04|314.16|311.76|0
1651867480000|2022-05-06 20:04:40|314.44|312.04|314.51|312.11|314.58|312.18|314.44|312.04|0
1651867490000|2022-05-06 20:04:50|315.35|312.95|315.63|313.23|315.63|313.23|315.14|312.74|0
1651867500000|2022-05-06 20:05:00|315.78|313.38|315.56|313.16|315.78|313.38|315.14|312.74|0
1651867510000|2022-05-06 20:05:10|315.42|313.02|314.86|312.46|315.42|313.02|314.86|312.46|0
1651867520000|2022-05-06 20:05:20|315.07|312.67|314.72|312.32|315.07|312.67|314.72|312.32|0
1651867530000|2022-05-06 20:05:30|315.14|312.74|315.42|313.02|315.56|313.16|315.14|312.74|0
1651867540000|2022-05-06 20:05:40|315.56|313.16|315.14|312.74|315.56|313.16|315.14|312.74|0
1651867550000|2022-05-06 20:05:50|315.42|313.02|315.42|313.02|315.42|313.02|315.28|312.88|0
1651867560000|2022-05-06 20:06:00|315.35|312.95|315.98|313.58|315.98|313.58|315.35|312.95|0
1651867570000|2022-05-06 20:06:10|316.12|313.72|315.7|313.3|316.12|313.72|315.7|313.3|0
1651867580000|2022-05-06 20:06:20|315.92|313.52|315.84|313.44|316.41|314.01|315.84|313.44|0
1651867590000|2022-05-06 20:06:30|316.12|313.72|316.41|314.01|316.55|314.15|316.12|313.72|0
1651867600000|2022-05-06 20:06:40|316.26|313.86|315.98|313.58|316.26|313.86|315.98|313.58|0
1651867610000|2022-05-06 20:06:50|315.84|313.44|315.42|313.02|315.84|313.44|315.42|313.02|0
1651867620000|2022-05-06 20:07:00|315.63|313.23|315.28|312.88|315.63|313.23|315.28|312.88|0
1651867630000|2022-05-06 20:07:10|314.86|312.46|315.14|312.74|315.14|312.74|314.86|312.46|0
1651867640000|2022-05-06 20:07:20|315|312.6|315.14|312.74|315.14|312.74|314.86|312.46|0
1651867650000|2022-05-06 20:07:30|314.79|312.39|314.72|312.32|314.79|312.39|314.72|312.32|0
1651867660000|2022-05-06 20:07:40|314.58|312.18|314.09|311.69|314.58|312.18|314.09|311.69|0
1651867670000|2022-05-06 20:07:50|314.01|311.61|313.87|311.47|314.01|311.61|313.73|311.33|0
1651867680000|2022-05-06 20:08:00|308.98|306.58|311.66|309.26|311.8|309.4|308.98|306.58|0
1651867690000|2022-05-06 20:08:10|311.52|309.12|310.48|308.08|312.5|310.1|310.48|308.08|0
1651867700000|2022-05-06 20:08:20|310.55|308.15|310.41|308.01|310.55|308.15|310.27|307.87|0
1651867710000|2022-05-06 20:08:30|309.92|307.52|309.84|307.44|309.92|307.52|309.84|307.44|0
1651867720000|2022-05-06 20:08:40|310.27|307.87|310.41|308.01|310.41|308.01|310.27|307.87|0
1651867730000|2022-05-06 20:08:50|311.53|309.13|312.09|309.69|312.09|309.69|311.53|309.13|0
1651867740000|2022-05-06 20:09:00|311.81|309.41|311.1|308.7|311.81|309.41|311.1|308.7|0
1651867750000|2022-05-06 20:09:10|311.38|308.98|311.67|309.27|311.67|309.27|311.38|308.98|0
1651867760000|2022-05-06 20:09:20|311.81|309.41|311.67|309.27|311.81|309.41|311.67|309.27|0
1651867770000|2022-05-06 20:09:30|311.81|309.41|311.95|309.55|311.95|309.55|311.81|309.41|0
1651867780000|2022-05-06 20:09:40|312.09|309.69|312.23|309.83|312.23|309.83|311.95|309.55|0
1651867790000|2022-05-06 20:09:50|311.95|309.55|311.67|309.27|311.95|309.55|311.67|309.27|0
1651867800000|2022-05-06 20:10:00|311.52|309.12|311.95|309.55|311.95|309.55|311.52|309.12|0
1651867810000|2022-05-06 20:10:10|311.81|309.41|311.95|309.55|311.95|309.55|311.81|309.41|0
1651867820000|2022-05-06 20:10:20|312.16|309.76|311.95|309.55|312.16|309.76|311.81|309.41|0
1651867830000|2022-05-06 20:10:30|311.81|309.41|311.81|309.41|311.81|309.41|311.81|309.41|0
1651867840000|2022-05-06 20:10:40|311.66|309.26|311.52|309.12|311.66|309.26|311.52|309.12|0
1651867850000|2022-05-06 20:10:50|311.66|309.26|311.81|309.41|311.95|309.55|311.66|309.26|0
1651867860000|2022-05-06 20:11:00|311.95|309.55|311.66|309.26|311.95|309.55|311.66|309.26|0
1651867870000|2022-05-06 20:11:10|311.95|309.55|312.23|309.83|312.23|309.83|311.95|309.55|0
1651867880000|2022-05-06 20:11:20|312.09|309.69|312.02|309.62|312.09|309.69|311.95|309.55|0
1651867890000|2022-05-06 20:11:30|312.09|309.69|311.88|309.48|312.09|309.69|311.88|309.48|0
1651867900000|2022-05-06 20:11:40|311.8|309.4|311.6|309.2|311.95|309.55|311.6|309.2|0
1651867910000|2022-05-06 20:11:50|311.95|309.55|311.8|309.4|311.95|309.55|311.8|309.4|0
1651867920000|2022-05-06 20:12:00|312.09|309.69|311.8|309.4|312.09|309.69|311.8|309.4|0
1651867930000|2022-05-06 20:12:10|311.66|309.26|311.66|309.26|311.74|309.34|311.66|309.26|0
1651867940000|2022-05-06 20:12:20|311.8|309.4|311.52|309.12|311.8|309.4|311.52|309.12|0
1651867950000|2022-05-06 20:12:30|311.6|309.2|311.66|309.26|311.66|309.26|311.52|309.12|0
1651867960000|2022-05-06 20:12:40|311.6|309.2|311.8|309.4|311.8|309.4|311.6|309.2|0
1651867970000|2022-05-06 20:12:50|311.66|309.26|311.8|309.4|311.8|309.4|311.52|309.12|0
1651867980000|2022-05-06 20:13:00|312.37|309.97|312.09|309.69|312.37|309.97|312.09|309.69|0
1651867990000|2022-05-06 20:13:10|312.3|309.9|312.51|310.11|312.51|310.11|312.3|309.9|0
1651868010000|2022-05-06 20:13:30|312.93|310.53|312.79|310.39|312.93|310.53|312.79|310.39|0
1651868020000|2022-05-06 20:13:40|312.65|310.25|312.93|310.53|313.07|310.67|312.65|310.25|0
1651868030000|2022-05-06 20:13:50|312.79|310.39|313.21|310.81|313.21|310.81|312.79|310.39|0
1651868040000|2022-05-06 20:14:00|313.36|310.96|313.64|311.24|313.64|311.24|313.21|310.81|0
1651868050000|2022-05-06 20:14:10|313.92|311.52|313.99|311.59|313.99|311.59|313.78|311.38|0
1651868060000|2022-05-06 20:14:20|314.06|311.66|314.63|312.23|314.63|312.23|314.06|311.66|0
1651868070000|2022-05-06 20:14:30|314.34|311.94|314.34|311.94|314.63|312.23|314.2|311.8|0
1651868080000|2022-05-06 20:14:40|314.49|312.09|314.63|312.23|314.63|312.23|314.49|312.09|0
1651868090000|2022-05-06 20:14:50|314.56|312.16|314.34|311.94|314.56|312.16|314.2|311.8|0
1651868110000|2022-05-06 20:15:10|314.26|311.46|314.33|311.53|314.33|311.53|314.26|311.46|0
1652079900000|2022-05-09 07:05:00|326.4|324|326.76|324.36|326.83|324.43|326.4|324|0
1652079910000|2022-05-09 07:05:10|326.69|324.29|326.54|324.14|326.69|324.29|326.4|324|0
1652079920000|2022-05-09 07:05:20|326.76|324.36|327.2|324.8|327.2|324.8|326.76|324.36|0
1652079930000|2022-05-09 07:05:30|327.49|325.09|327.85|325.45|327.85|325.45|327.49|325.09|0
1652079940000|2022-05-09 07:05:40|327.56|325.16|327.49|325.09|327.56|325.16|327.34|324.94|0
1652079950000|2022-05-09 07:05:50|327.7|325.3|328.28|325.88|328.28|325.88|327.7|325.3|0
1652079960000|2022-05-09 07:06:00|327.99|325.59|328.28|325.88|328.28|325.88|327.99|325.59|0
1652079970000|2022-05-09 07:06:10|327.99|325.59|327.41|325.01|327.99|325.59|327.41|325.01|0
1652079980000|2022-05-09 07:06:20|327.27|324.87|327.41|325.01|327.41|325.01|327.12|324.72|0
1652079990000|2022-05-09 07:06:30|327.27|324.87|327.41|325.01|327.41|325.01|327.12|324.72|0
1652080000000|2022-05-09 07:06:40|327.56|325.16|327.78|325.38|327.85|325.45|327.56|325.16|0
1652080010000|2022-05-09 07:06:50|327.99|325.59|328.07|325.67|328.13|325.73|327.99|325.59|0
1652080020000|2022-05-09 07:07:00|327.99|325.59|328.28|325.88|328.28|325.88|327.99|325.59|0
1652080030000|2022-05-09 07:07:10|328.36|325.96|328.13|325.73|328.36|325.96|328.13|325.73|0
1652080040000|2022-05-09 07:07:20|327.84|325.44|326.83|324.43|327.84|325.44|326.83|324.43|0
1652080050000|2022-05-09 07:07:30|326.69|324.29|326.69|324.29|326.91|324.51|326.4|324|0
1652080060000|2022-05-09 07:07:40|326.98|324.58|326.69|324.29|326.98|324.58|326.69|324.29|0
1652080070000|2022-05-09 07:07:50|326.11|323.71|325.96|323.56|326.11|323.71|325.75|323.35|0
1652080080000|2022-05-09 07:08:00|326.11|323.71|325.96|323.56|326.11|323.71|325.96|323.56|0
1652080090000|2022-05-09 07:08:10|326.04|323.64|326.04|323.64|326.11|323.71|326.04|323.64|0
1652080100000|2022-05-09 07:08:20|326.11|323.71|326.11|323.71|326.11|323.71|326.04|323.64|0
1652080110000|2022-05-09 07:08:30|326.04|323.64|326.11|323.71|326.18|323.78|325.96|323.56|0
1652080120000|2022-05-09 07:08:40|326.25|323.85|326.04|323.64|326.25|323.85|326.04|323.64|0
1652080130000|2022-05-09 07:08:50|325.96|323.56|326.25|323.85|326.25|323.85|325.96|323.56|0
1652080140000|2022-05-09 07:09:00|326.47|324.07|326.11|323.71|326.47|324.07|326.11|323.71|0
1652080150000|2022-05-09 07:09:10|326.18|323.78|326.25|323.85|326.25|323.85|326.04|323.64|0
1652080160000|2022-05-09 07:09:20|326.18|323.78|325.39|322.99|326.18|323.78|325.39|322.99|0
1652080170000|2022-05-09 07:09:30|325.53|323.13|325.53|323.13|325.67|323.27|325.53|323.13|0
1652080180000|2022-05-09 07:09:40|325.61|323.21|325.61|323.21|325.61|323.21|325.53|323.13|0
1652080190000|2022-05-09 07:09:50|325.82|323.42|325.89|323.49|325.96|323.56|325.82|323.42|0
1652080200000|2022-05-09 07:10:00|325.75|323.35|325.75|323.35|325.82|323.42|325.75|323.35|0
1652080210000|2022-05-09 07:10:10|325.53|323.13|325.67|323.27|325.67|323.27|325.39|322.99|0
1652080220000|2022-05-09 07:10:20|325.39|322.99|324.95|322.55|325.39|322.99|324.95|322.55|0
1652080230000|2022-05-09 07:10:30|323.95|321.55|323.8|321.4|324.09|321.69|323.8|321.4|0
1652080240000|2022-05-09 07:10:40|323.66|321.26|323.95|321.55|323.95|321.55|323.51|321.11|0
1652080250000|2022-05-09 07:10:50|323.8|321.4|323.51|321.11|323.8|321.4|323.51|321.11|0
1652080260000|2022-05-09 07:11:00|323.66|321.26|323.73|321.33|323.8|321.4|323.66|321.26|0
1652080270000|2022-05-09 07:11:10|323.59|321.19|323.44|321.04|323.59|321.19|323.44|321.04|0
1652080280000|2022-05-09 07:11:20|323.51|321.11|323.37|320.97|323.66|321.26|323.37|320.97|0
1652080290000|2022-05-09 07:11:30|322.94|320.54|323.23|320.83|323.23|320.83|322.94|320.54|0
1652080300000|2022-05-09 07:11:40|323.51|321.11|323.44|321.04|323.66|321.26|323.44|321.04|0
1652080310000|2022-05-09 07:11:50|323.73|321.33|323.51|321.11|323.8|321.4|323.51|321.11|0
1652080320000|2022-05-09 07:12:00|323.37|320.97|323.51|321.11|323.51|321.11|323.37|320.97|0
1652080330000|2022-05-09 07:12:10|323.66|321.26|323.66|321.26|323.66|321.26|323.37|320.97|0
1652080340000|2022-05-09 07:12:20|323.51|321.11|323.37|320.97|323.51|321.11|322.94|320.54|0
1652080350000|2022-05-09 07:12:30|323.51|321.11|323.59|321.19|323.59|321.19|323.51|321.11|0
1652080360000|2022-05-09 07:12:40|323.66|321.26|323.8|321.4|323.8|321.4|323.51|321.11|0
1652080370000|2022-05-09 07:12:50|323.66|321.26|323.73|321.33|323.73|321.33|323.51|321.11|0
1652080380000|2022-05-09 07:13:00|323.8|321.4|323.73|321.33|323.8|321.4|323.73|321.33|0
1652080390000|2022-05-09 07:13:10|323.51|321.11|323.16|320.76|323.51|321.11|323.16|320.76|0
1652080400000|2022-05-09 07:13:20|323.3|320.9|323.37|320.97|323.44|321.04|323.16|320.76|0
1652080410000|2022-05-09 07:13:30|323.08|320.68|322.94|320.54|323.08|320.68|322.87|320.47|0
1652080420000|2022-05-09 07:13:40|323.23|320.83|323.51|321.11|323.51|321.11|323.23|320.83|0
1652080430000|2022-05-09 07:13:50|323.66|321.26|323.3|320.9|323.66|321.26|323.3|320.9|0
1652080440000|2022-05-09 07:14:00|323.44|321.04|323.59|321.19|323.66|321.26|323.44|321.04|0
1652080450000|2022-05-09 07:14:10|323.66|321.26|323.44|321.04|323.66|321.26|323.44|321.04|0
1652080460000|2022-05-09 07:14:20|323.22|320.82|323.44|321.04|323.44|321.04|323.22|320.82|0
1652080470000|2022-05-09 07:14:30|323.3|320.9|323.3|320.9|323.3|320.9|323.22|320.82|0
1652080480000|2022-05-09 07:14:40|323.22|320.82|323.37|320.97|323.37|320.97|323.22|320.82|0
1652080490000|2022-05-09 07:14:50|323.3|320.9|323.22|320.82|323.51|321.11|323.22|320.82|0
1652080500000|2022-05-09 07:15:00|323.3|320.9|323.16|320.76|323.3|320.9|323.16|320.76|0
1652080510000|2022-05-09 07:15:10|323.3|320.9|323.3|320.9|323.3|320.9|323.22|320.82|0
1652080520000|2022-05-09 07:15:20|323.01|320.61|323.22|320.82|323.22|320.82|322.65|320.25|0
1652080530000|2022-05-09 07:15:30|323.66|321.26|323.73|321.33|323.73|321.33|323.22|320.82|0
1652080540000|2022-05-09 07:15:40|323.94|321.54|324.52|322.12|324.52|322.12|323.94|321.54|0
1652080550000|2022-05-09 07:15:50|324.81|322.41|324.81|322.41|324.81|322.41|324.74|322.34|0
1652080560000|2022-05-09 07:16:00|324.52|322.12|324.95|322.55|324.95|322.55|324.3|321.9|0
1652080570000|2022-05-09 07:16:10|325.38|322.98|325.81|323.41|325.81|323.41|325.38|322.98|0
1652080580000|2022-05-09 07:16:20|325.96|323.56|326.25|323.85|326.25|323.85|325.96|323.56|0
1652080590000|2022-05-09 07:16:30|326.1|323.7|326.25|323.85|326.32|323.92|325.96|323.56|0
1652080600000|2022-05-09 07:16:40|326.39|323.99|326.9|324.5|326.9|324.5|326.39|323.99|0
1652080610000|2022-05-09 07:16:50|326.54|324.14|325.24|322.84|326.54|324.14|325.24|322.84|0
1652080620000|2022-05-09 07:17:00|325.81|323.41|326.47|324.07|326.47|324.07|325.81|323.41|0
1652080630000|2022-05-09 07:17:10|326.61|324.21|326.54|324.14|326.61|324.21|326.54|324.14|0
1652080640000|2022-05-09 07:17:20|326.68|324.28|326.68|324.28|326.68|324.28|326.47|324.07|0
1652080650000|2022-05-09 07:17:30|326.9|324.5|327.05|324.65|327.11|324.71|326.9|324.5|0
1652080660000|2022-05-09 07:17:40|326.97|324.57|326.68|324.28|327.26|324.86|326.68|324.28|0
1652080670000|2022-05-09 07:17:50|326.39|323.99|326.82|324.42|326.82|324.42|326.39|323.99|0
1652080680000|2022-05-09 07:18:00|326.76|324.36|326.25|323.85|326.76|324.36|326.25|323.85|0
1652080690000|2022-05-09 07:18:10|326.39|323.99|326.25|323.85|326.39|323.99|326.1|323.7|0
1652080700000|2022-05-09 07:18:20|326.18|323.78|326.03|323.63|326.25|323.85|326.03|323.63|0
1652080710000|2022-05-09 07:18:30|326.1|323.7|326.18|323.78|326.18|323.78|325.81|323.41|0
1652080720000|2022-05-09 07:18:40|325.96|323.56|326.25|323.85|326.25|323.85|325.96|323.56|0
1652080730000|2022-05-09 07:18:50|326.18|323.78|326.32|323.92|326.32|323.92|326.18|323.78|0
1652080740000|2022-05-09 07:19:00|326.47|324.07|325.96|323.56|326.47|324.07|325.81|323.41|0
1652080750000|2022-05-09 07:19:10|326.1|323.7|326.82|324.42|326.82|324.42|326.1|323.7|0
1652080760000|2022-05-09 07:19:20|326.9|324.5|326.39|323.99|326.97|324.57|326.39|323.99|0
1652080770000|2022-05-09 07:19:30|326.47|324.07|327.11|324.71|327.11|324.71|326.47|324.07|0
1652080780000|2022-05-09 07:19:40|327.19|324.79|327.4|325|327.84|325.44|327.19|324.79|0
1652080790000|2022-05-09 07:19:50|327.55|325.15|327.62|325.22|327.62|325.22|327.33|324.93|0
1652080800000|2022-05-09 07:20:00|327.19|324.79|327.48|325.08|327.48|325.08|327.19|324.79|0
1652080810000|2022-05-09 07:20:10|327.55|325.15|328.13|325.73|328.13|325.73|327.55|325.15|0
1652080820000|2022-05-09 07:20:20|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1652080830000|2022-05-09 07:20:30|328.56|326.16|328.27|325.87|328.56|326.16|328.27|325.87|0
1652080840000|2022-05-09 07:20:40|328.71|326.31|328.85|326.45|329.14|326.74|328.71|326.31|0
1652080850000|2022-05-09 07:20:50|328.56|326.16|329|326.6|329|326.6|328.56|326.16|0
1652080860000|2022-05-09 07:21:00|329.07|326.67|329.43|327.03|329.43|327.03|329.07|326.67|0
1652080870000|2022-05-09 07:21:10|329.22|326.82|329.51|327.11|329.51|327.11|328.93|326.53|0
1652080880000|2022-05-09 07:21:20|329.58|327.18|329.36|326.96|329.72|327.32|329.36|326.96|0
1652080890000|2022-05-09 07:21:30|329.58|327.18|330.31|327.91|330.31|327.91|329.58|327.18|0
1652080900000|2022-05-09 07:21:40|330.45|328.05|330.89|328.49|330.89|328.49|330.45|328.05|0
1652080910000|2022-05-09 07:21:50|330.67|328.27|330.16|327.76|330.67|328.27|330.16|327.76|0
1652080920000|2022-05-09 07:22:00|330.01|327.61|330.01|327.61|330.16|327.76|330.01|327.61|0
1652080930000|2022-05-09 07:22:10|330.31|327.91|330.45|328.05|330.45|328.05|329.94|327.54|0
1652080940000|2022-05-09 07:22:20|330.6|328.2|329.58|327.18|330.6|328.2|329.58|327.18|0
1652080950000|2022-05-09 07:22:30|330.01|327.61|330.01|327.61|330.01|327.61|329.72|327.32|0
1652080960000|2022-05-09 07:22:40|329.8|327.4|330.16|327.76|330.16|327.76|329.8|327.4|0
1652080970000|2022-05-09 07:22:50|330.01|327.61|330.45|328.05|330.45|328.05|330.01|327.61|0
1652080980000|2022-05-09 07:23:00|330.38|327.98|330.89|328.49|330.89|328.49|330.38|327.98|0
1652080990000|2022-05-09 07:23:10|331.03|328.63|331.18|328.78|331.33|328.93|331.03|328.63|0
1652081000000|2022-05-09 07:23:20|331.26|328.86|330.89|328.49|331.26|328.86|330.3|327.9|0
1652081010000|2022-05-09 07:23:30|330.74|328.34|331.18|328.78|331.18|328.78|330.74|328.34|0
1652081020000|2022-05-09 07:23:40|330.96|328.56|331.55|329.15|331.55|329.15|330.96|328.56|0
1652081030000|2022-05-09 07:23:50|331.47|329.07|331.32|328.92|331.47|329.07|331.32|328.92|0
1652081040000|2022-05-09 07:24:00|331.55|329.15|331.47|329.07|331.55|329.15|331.32|328.92|0
1652081050000|2022-05-09 07:24:10|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1652081060000|2022-05-09 07:24:20|331.47|329.07|331.4|329|331.47|329.07|331.32|328.92|0
1652081070000|2022-05-09 07:24:30|331.55|329.15|332.05|329.65|332.05|329.65|331.55|329.15|0
1652081080000|2022-05-09 07:24:40|331.91|329.51|332.13|329.73|332.35|329.95|331.91|329.51|0
1652081090000|2022-05-09 07:24:50|332.05|329.65|331.84|329.44|332.35|329.95|331.84|329.44|0
1652081100000|2022-05-09 07:25:00|332.13|329.73|332.13|329.73|332.49|330.09|332.13|329.73|0
1652081110000|2022-05-09 07:25:10|332.05|329.65|331.98|329.58|332.05|329.65|331.98|329.58|0
1652081120000|2022-05-09 07:25:20|331.91|329.51|332.2|329.8|332.2|329.8|331.76|329.36|0
1652081130000|2022-05-09 07:25:30|332.49|330.09|332.71|330.31|332.71|330.31|332.35|329.95|0
1652081140000|2022-05-09 07:25:40|332.64|330.24|332.35|329.95|332.64|330.24|332.35|329.95|0
1652081150000|2022-05-09 07:25:50|332.2|329.8|332.35|329.95|332.35|329.95|331.98|329.58|0
1652081160000|2022-05-09 07:26:00|332.05|329.65|332.78|330.38|332.78|330.38|332.05|329.65|0
1652081170000|2022-05-09 07:26:10|333.08|330.68|332.35|329.95|333.08|330.68|332.35|329.95|0
1652081180000|2022-05-09 07:26:20|332.64|330.24|332.2|329.8|332.64|330.24|332.2|329.8|0
1652081190000|2022-05-09 07:26:30|331.32|328.92|330.3|327.9|331.32|328.92|330.01|327.61|0
1652081200000|2022-05-09 07:26:40|330.82|328.42|330.82|328.42|331.47|329.07|330.82|328.42|0
1652081210000|2022-05-09 07:26:50|330.59|328.19|331.11|328.71|331.11|328.71|330.3|327.9|0
1652081220000|2022-05-09 07:27:00|331.18|328.78|330.16|327.76|331.18|328.78|330.16|327.76|0
1652081230000|2022-05-09 07:27:10|330.3|327.9|330.3|327.9|330.38|327.98|330.3|327.9|0
1652081240000|2022-05-09 07:27:20|330.52|328.12|330.88|328.48|330.88|328.48|330.52|328.12|0
1652081250000|2022-05-09 07:27:30|330.81|328.41|330.81|328.41|330.81|328.41|330.59|328.19|0
1652081260000|2022-05-09 07:27:40|331.03|328.63|331.03|328.63|331.25|328.85|331.03|328.63|0
1652081270000|2022-05-09 07:27:50|330.88|328.48|330.59|328.19|330.88|328.48|330.59|328.19|0
1652081280000|2022-05-09 07:28:00|331.03|328.63|331.76|329.36|331.76|329.36|331.03|328.63|0
1652081290000|2022-05-09 07:28:10|331.91|329.51|331.47|329.07|331.91|329.51|331.18|328.78|0
1652081300000|2022-05-09 07:28:20|331.32|328.92|331.76|329.36|331.76|329.36|331.32|328.92|0
1652081310000|2022-05-09 07:28:30|331.98|329.58|332.05|329.65|332.42|330.02|331.98|329.58|0
1652081320000|2022-05-09 07:28:40|331.84|329.44|332.13|329.73|332.13|329.73|331.84|329.44|0
1652081330000|2022-05-09 07:28:50|332.05|329.65|331.32|328.92|332.05|329.65|331.32|328.92|0
1652081340000|2022-05-09 07:29:00|331.61|329.21|332.13|329.73|332.13|329.73|331.61|329.21|0
1652081350000|2022-05-09 07:29:10|332.05|329.65|332.13|329.73|332.13|329.73|331.98|329.58|0
1652081360000|2022-05-09 07:29:20|331.91|329.51|331.4|329|331.91|329.51|331.32|328.92|0
1652081370000|2022-05-09 07:29:30|331.32|328.92|331.18|328.78|331.76|329.36|331.18|328.78|0
1652081380000|2022-05-09 07:29:40|330.74|328.34|330.3|327.9|330.74|328.34|330.3|327.9|0
1652081390000|2022-05-09 07:29:50|330.23|327.83|330.74|328.34|330.74|328.34|330.23|327.83|0
1652081400000|2022-05-09 07:30:00|330.45|328.05|331.18|328.78|331.18|328.78|330.45|328.05|0
1652081410000|2022-05-09 07:30:10|330.74|328.34|330.81|328.41|330.81|328.41|330.67|328.27|0
1652081420000|2022-05-09 07:30:20|330.45|328.05|330.3|327.9|330.52|328.12|330.3|327.9|0
1652081430000|2022-05-09 07:30:30|330.15|327.75|330.59|328.19|330.59|328.19|330.15|327.75|0
1652081440000|2022-05-09 07:30:40|330.52|328.12|330.59|328.19|330.74|328.34|330.45|328.05|0
1652081450000|2022-05-09 07:30:50|330.67|328.27|331.47|329.07|331.47|329.07|330.67|328.27|0
1652081460000|2022-05-09 07:31:00|331.4|329|331.54|329.14|331.61|329.21|331.4|329|0
1652081470000|2022-05-09 07:31:10|331.61|329.21|331.54|329.14|331.61|329.21|331.4|329|0
1652081480000|2022-05-09 07:31:20|331.32|328.92|330.45|328.05|331.32|328.92|330.45|328.05|0
1652081490000|2022-05-09 07:31:30|330.67|328.27|330.74|328.34|330.74|328.34|330.67|328.27|0
1652081500000|2022-05-09 07:31:40|330.59|328.19|330.52|328.12|330.59|328.19|330.52|328.12|0
1652081510000|2022-05-09 07:31:50|330.38|327.98|330.01|327.61|330.38|327.98|330.01|327.61|0
1652081520000|2022-05-09 07:32:00|330.3|327.9|329.5|327.1|330.3|327.9|329.5|327.1|0
1652081530000|2022-05-09 07:32:10|329.07|326.67|329.07|326.67|329.07|326.67|328.99|326.59|0
1652081540000|2022-05-09 07:32:20|328.99|326.59|329.43|327.03|329.43|327.03|328.99|326.59|0
1652081550000|2022-05-09 07:32:30|329.21|326.81|329.36|326.96|329.43|327.03|329.14|326.74|0
1652081560000|2022-05-09 07:32:40|329.28|326.88|329.07|326.67|329.28|326.88|328.7|326.3|0
1652081570000|2022-05-09 07:32:50|328.7|326.3|327.83|325.43|328.7|326.3|327.83|325.43|0
1652081580000|2022-05-09 07:33:00|327.11|324.71|327.25|324.85|327.25|324.85|326.75|324.35|0
1652081590000|2022-05-09 07:33:10|327.11|324.71|327.68|325.28|327.68|325.28|327.11|324.71|0
1652081600000|2022-05-09 07:33:20|327.54|325.14|327.54|325.14|327.61|325.21|327.32|324.92|0
1652081610000|2022-05-09 07:33:30|327.76|325.36|328.55|326.15|328.55|326.15|327.76|325.36|0
1652081620000|2022-05-09 07:33:40|328.41|326.01|328.19|325.79|328.41|326.01|328.12|325.72|0
1652081630000|2022-05-09 07:33:50|327.9|325.5|327.9|325.5|328.05|325.65|327.9|325.5|0
1652081640000|2022-05-09 07:34:00|327.76|325.36|327.54|325.14|327.83|325.43|327.54|325.14|0
1652081650000|2022-05-09 07:34:10|327.32|324.92|327.25|324.85|327.47|325.07|327.25|324.85|0
1652081660000|2022-05-09 07:34:20|327.32|324.92|327.25|324.85|327.32|324.92|327.25|324.85|0
1652081670000|2022-05-09 07:34:30|326.89|324.49|326.89|324.49|326.96|324.56|326.89|324.49|0
1652081680000|2022-05-09 07:34:40|326.46|324.06|326.53|324.13|326.67|324.27|326.46|324.06|0
1652081690000|2022-05-09 07:34:50|326.38|323.98|326.53|324.13|326.53|324.13|326.38|323.98|0
1652081700000|2022-05-09 07:35:00|326.24|323.84|326.38|323.98|326.38|323.98|326.17|323.77|0
1652081710000|2022-05-09 07:35:10|326.31|323.91|326.67|324.27|326.67|324.27|326.31|323.91|0
1652081720000|2022-05-09 07:35:20|326.75|324.35|325.88|323.48|326.75|324.35|325.88|323.48|0
1652081730000|2022-05-09 07:35:30|325.8|323.4|325.8|323.4|325.88|323.48|325.66|323.26|0
1652081740000|2022-05-09 07:35:40|325.66|323.26|325.51|323.11|325.66|323.26|325.51|323.11|0
1652081750000|2022-05-09 07:35:50|325.44|323.04|325.8|323.4|325.8|323.4|325.44|323.04|0
1652081760000|2022-05-09 07:36:00|325.88|323.48|325.95|323.55|325.95|323.55|325.88|323.48|0
1652081770000|2022-05-09 07:36:10|325.88|323.48|326.46|324.06|326.46|324.06|325.88|323.48|0
1652081780000|2022-05-09 07:36:20|326.6|324.2|326.67|324.27|326.81|324.41|326.6|324.2|0
1652081790000|2022-05-09 07:36:30|326.38|323.98|326.46|324.06|326.46|324.06|326.31|323.91|0
1652081800000|2022-05-09 07:36:40|326.67|324.27|326.81|324.41|326.96|324.56|326.67|324.27|0
1652081810000|2022-05-09 07:36:50|326.67|324.27|326.81|324.41|326.81|324.41|326.67|324.27|0
1652081820000|2022-05-09 07:37:00|327.03|324.63|327.18|324.78|327.32|324.92|327.03|324.63|0
1652081830000|2022-05-09 07:37:10|327.47|325.07|327.39|324.99|327.47|325.07|327.39|324.99|0
1652081840000|2022-05-09 07:37:20|327.54|325.14|327.32|324.92|327.54|325.14|327.25|324.85|0
1652081850000|2022-05-09 07:37:30|327.83|325.43|327.83|325.43|327.9|325.5|327.83|325.43|0
1652081860000|2022-05-09 07:37:40|327.61|325.21|327.47|325.07|327.61|325.21|327.39|324.99|0
1652081870000|2022-05-09 07:37:50|327.54|325.14|327.03|324.63|327.54|325.14|327.03|324.63|0
1652081880000|2022-05-09 07:38:00|327.1|324.7|327.68|325.28|327.68|325.28|327.1|324.7|0
1652081890000|2022-05-09 07:38:10|327.18|324.78|327.1|324.7|327.18|324.78|327.1|324.7|0
1652081900000|2022-05-09 07:38:20|326.96|324.56|326.81|324.41|326.96|324.56|326.67|324.27|0
1652081910000|2022-05-09 07:38:30|326.52|324.12|326.38|323.98|326.6|324.2|326.38|323.98|0
1652081920000|2022-05-09 07:38:40|326.31|323.91|326.09|323.69|326.31|323.91|326.09|323.69|0
1652081930000|2022-05-09 07:38:50|326.16|323.76|326.67|324.27|326.67|324.27|326.16|323.76|0
1652081940000|2022-05-09 07:39:00|326.81|324.41|327.1|324.7|327.1|324.7|326.81|324.41|0
1652081950000|2022-05-09 07:39:10|327.03|324.63|327.1|324.7|327.1|324.7|327.03|324.63|0
1652081960000|2022-05-09 07:39:20|326.96|324.56|327.1|324.7|327.1|324.7|326.81|324.41|0
1652081970000|2022-05-09 07:39:30|326.96|324.56|326.96|324.56|327.1|324.7|326.74|324.34|0
1652081980000|2022-05-09 07:39:40|327.03|324.63|326.96|324.56|327.1|324.7|326.96|324.56|0
1652081990000|2022-05-09 07:39:50|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1652082000000|2022-05-09 07:40:00|326.67|324.27|327.18|324.78|327.18|324.78|326.67|324.27|0
1652082010000|2022-05-09 07:40:10|327.25|324.85|327.54|325.14|327.68|325.28|327.25|324.85|0
1652082020000|2022-05-09 07:40:20|327.39|324.99|327.47|325.07|327.47|325.07|327.32|324.92|0
1652082030000|2022-05-09 07:40:30|327.25|324.85|327.39|324.99|327.39|324.99|327.1|324.7|0
1652082040000|2022-05-09 07:40:40|327.25|324.85|327.61|325.21|327.68|325.28|327.25|324.85|0
1652082050000|2022-05-09 07:40:50|327.53|325.13|327.03|324.63|327.53|325.13|327.03|324.63|0
1652082060000|2022-05-09 07:41:00|327.1|324.7|327.24|324.84|327.32|324.92|327.1|324.7|0
1652082070000|2022-05-09 07:41:10|327.68|325.28|327.75|325.35|327.82|325.42|327.68|325.28|0
1652082080000|2022-05-09 07:41:20|327.97|325.57|327.97|325.57|327.97|325.57|327.97|325.57|0
1652082090000|2022-05-09 07:41:30|327.9|325.5|327.82|325.42|327.97|325.57|327.82|325.42|0
1652082100000|2022-05-09 07:41:40|327.9|325.5|327.39|324.99|327.9|325.5|327.39|324.99|0
1652082110000|2022-05-09 07:41:50|327.68|325.28|327.82|325.42|327.97|325.57|327.39|324.99|0
1652082120000|2022-05-09 07:42:00|328.26|325.86|328.19|325.79|328.4|326|327.97|325.57|0
1652082130000|2022-05-09 07:42:10|328.26|325.86|328.4|326|328.4|326|328.11|325.71|0
1652082140000|2022-05-09 07:42:20|328.33|325.93|328.77|326.37|328.77|326.37|328.33|325.93|0
1652082150000|2022-05-09 07:42:30|328.91|326.51|329.2|326.8|329.2|326.8|328.91|326.51|0
1652082160000|2022-05-09 07:42:40|329.5|327.1|329.64|327.24|329.71|327.31|329.5|327.1|0
1652082170000|2022-05-09 07:42:50|329.86|327.46|329.79|327.39|329.86|327.46|329.79|327.39|0
1652082180000|2022-05-09 07:43:00|329.57|327.17|329.57|327.17|329.57|327.17|329.42|327.02|0
1652082190000|2022-05-09 07:43:10|329.71|327.31|330|327.6|330|327.6|329.71|327.31|0
1652082200000|2022-05-09 07:43:20|329.93|327.53|329.56|327.16|329.93|327.53|329.56|327.16|0
1652082210000|2022-05-09 07:43:30|329.35|326.95|329.35|326.95|329.35|326.95|329.2|326.8|0
1652082220000|2022-05-09 07:43:40|329.27|326.87|329.71|327.31|329.71|327.31|329.27|326.87|0
1652082230000|2022-05-09 07:43:50|329.56|327.16|329.27|326.87|329.56|327.16|329.27|326.87|0
1652082240000|2022-05-09 07:44:00|329.56|327.16|329.71|327.31|329.71|327.31|329.56|327.16|0
1652082250000|2022-05-09 07:44:10|329.42|327.02|328.69|326.29|329.42|327.02|328.69|326.29|0
1652082260000|2022-05-09 07:44:20|328.98|326.58|329.27|326.87|329.27|326.87|328.98|326.58|0
1652082270000|2022-05-09 07:44:30|329.42|327.02|328.91|326.51|329.42|327.02|328.91|326.51|0
1652082280000|2022-05-09 07:44:40|328.98|326.58|329.42|327.02|329.42|327.02|328.98|326.58|0
1652082290000|2022-05-09 07:44:50|329.56|327.16|330|327.6|330.15|327.75|329.56|327.16|0
1652082300000|2022-05-09 07:45:00|329.85|327.45|329.42|327.02|329.85|327.45|329.42|327.02|0
1652082310000|2022-05-09 07:45:10|329.49|327.09|329.27|326.87|329.49|327.09|329.06|326.66|0
1652082320000|2022-05-09 07:45:20|329.42|327.02|329.85|327.45|329.85|327.45|329.42|327.02|0
1652082330000|2022-05-09 07:45:30|330.08|327.68|330.08|327.68|330.08|327.68|329.93|327.53|0
1652082340000|2022-05-09 07:45:40|330.15|327.75|330.22|327.82|330.29|327.89|330.15|327.75|0
1652082350000|2022-05-09 07:45:50|330|327.6|330|327.6|330.29|327.89|330|327.6|0
1652082360000|2022-05-09 07:46:00|330.15|327.75|330.29|327.89|330.37|327.97|330.15|327.75|0
1652082370000|2022-05-09 07:46:10|330.08|327.68|330.29|327.89|330.29|327.89|330.08|327.68|0
1652082380000|2022-05-09 07:46:20|330.37|327.97|329.71|327.31|330.37|327.97|329.71|327.31|0
1652082390000|2022-05-09 07:46:30|329.56|327.16|328.84|326.44|329.56|327.16|328.84|326.44|0
1652082400000|2022-05-09 07:46:40|328.98|326.58|329.71|327.31|329.71|327.31|328.98|326.58|0
1652082410000|2022-05-09 07:46:50|329.56|327.16|329.85|327.45|329.85|327.45|329.49|327.09|0
1652082420000|2022-05-09 07:47:00|329.93|327.53|329.85|327.45|329.93|327.53|329.56|327.16|0
1652082430000|2022-05-09 07:47:10|329.64|327.24|329.56|327.16|329.64|327.24|329.56|327.16|0
1652082440000|2022-05-09 07:47:20|329.2|326.8|329.27|326.87|329.27|326.87|329.06|326.66|0
1652082450000|2022-05-09 07:47:30|329.06|326.66|329.27|326.87|329.27|326.87|329.06|326.66|0
1652082460000|2022-05-09 07:47:40|329.71|327.31|330|327.6|330|327.6|329.71|327.31|0
1652082470000|2022-05-09 07:47:50|329.93|327.53|329.85|327.45|329.93|327.53|329.71|327.31|0
1652082480000|2022-05-09 07:48:00|330.07|327.67|330.14|327.74|330.14|327.74|329.85|327.45|0
1652082490000|2022-05-09 07:48:10|330.51|328.11|330.51|328.11|330.73|328.33|330.51|328.11|0
1652082500000|2022-05-09 07:48:20|330|327.6|329.85|327.45|330|327.6|329.78|327.38|0
1652082510000|2022-05-09 07:48:30|329.93|327.53|330|327.6|330|327.6|329.85|327.45|0
1652082520000|2022-05-09 07:48:40|329.78|327.38|329.85|327.45|329.93|327.53|329.78|327.38|0
1652082530000|2022-05-09 07:48:50|329.71|327.31|329.78|327.38|329.78|327.38|329.64|327.24|0
1652082540000|2022-05-09 07:49:00|329.64|327.24|329.56|327.16|329.64|327.24|329.49|327.09|0
1652082550000|2022-05-09 07:49:10|329.35|326.95|329.06|326.66|329.35|326.95|328.91|326.51|0
1652082560000|2022-05-09 07:49:20|328.91|326.51|329.13|326.73|329.13|326.73|328.91|326.51|0
1652082570000|2022-05-09 07:49:30|328.98|326.58|329.56|327.16|329.56|327.16|328.98|326.58|0
1652082580000|2022-05-09 07:49:40|329.71|327.31|329.35|326.95|329.71|327.31|329.35|326.95|0
1652082590000|2022-05-09 07:49:50|329.49|327.09|329.35|326.95|329.49|327.09|329.35|326.95|0
1652082600000|2022-05-09 07:50:00|329.49|327.09|328.98|326.58|329.49|327.09|328.98|326.58|0
1652082610000|2022-05-09 07:50:10|328.91|326.51|329.12|326.72|329.27|326.87|328.91|326.51|0
1652082620000|2022-05-09 07:50:20|329.05|326.65|329.27|326.87|329.35|326.95|329.05|326.65|0
1652082630000|2022-05-09 07:50:30|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1652082640000|2022-05-09 07:50:40|329.71|327.31|330|327.6|330|327.6|329.71|327.31|0
1652082650000|2022-05-09 07:50:50|330.14|327.74|330.07|327.67|330.14|327.74|330.07|327.67|0
1652082660000|2022-05-09 07:51:00|329.78|327.38|329.78|327.38|329.78|327.38|329.78|327.38|0
1652082670000|2022-05-09 07:51:10|329.93|327.53|330.14|327.74|330.22|327.82|329.93|327.53|0
1652082680000|2022-05-09 07:51:20|330.51|328.11|330.29|327.89|330.58|328.18|330.22|327.82|0
1652082690000|2022-05-09 07:51:30|330.07|327.67|329.64|327.24|330.07|327.67|329.64|327.24|0
1652082700000|2022-05-09 07:51:40|329.71|327.31|330.14|327.74|330.14|327.74|329.71|327.31|0
1652082710000|2022-05-09 07:51:50|330.29|327.89|330.65|328.25|330.65|328.25|330.29|327.89|0
1652082720000|2022-05-09 07:52:00|330.58|328.18|330.51|328.11|330.58|328.18|330.43|328.03|0
1652082730000|2022-05-09 07:52:10|330.43|328.03|330.65|328.25|330.65|328.25|330.36|327.96|0
1652082740000|2022-05-09 07:52:20|330.43|328.03|330|327.6|330.43|328.03|330|327.6|0
1652082750000|2022-05-09 07:52:30|329.85|327.45|329.7|327.3|330|327.6|329.7|327.3|0
1652082760000|2022-05-09 07:52:40|329.41|327.01|329.85|327.45|329.85|327.45|329.34|326.94|0
1652082770000|2022-05-09 07:52:50|330|327.6|330.43|328.03|330.43|328.03|330|327.6|0
1652082780000|2022-05-09 07:53:00|330.58|328.18|331.31|328.91|331.31|328.91|330.58|328.18|0
1652082790000|2022-05-09 07:53:10|331.6|329.2|331.38|328.98|331.6|329.2|331.38|328.98|0
1652082800000|2022-05-09 07:53:20|331.45|329.05|331.38|328.98|331.6|329.2|331.38|328.98|0
1652082810000|2022-05-09 07:53:30|331.45|329.05|331.31|328.91|331.6|329.2|331.31|328.91|0
1652082820000|2022-05-09 07:53:40|331.53|329.13|331.82|329.42|331.82|329.42|331.53|329.13|0
1652082830000|2022-05-09 07:53:50|331.89|329.49|331.82|329.42|331.89|329.49|331.82|329.42|0
1652082840000|2022-05-09 07:54:00|331.97|329.57|332.33|329.93|332.33|329.93|331.97|329.57|0
1652082850000|2022-05-09 07:54:10|332.4|330|334.09|331.69|334.23|331.83|332.4|330|0
1652082860000|2022-05-09 07:54:20|333.65|331.25|333.35|330.95|333.87|331.47|333.35|330.95|0
1652082870000|2022-05-09 07:54:30|333.06|330.66|333.06|330.66|333.14|330.74|333.06|330.66|0
1652082880000|2022-05-09 07:54:40|333.21|330.81|333.06|330.66|333.21|330.81|333.06|330.66|0
1652082890000|2022-05-09 07:54:50|332.91|330.51|332.91|330.51|332.91|330.51|332.77|330.37|0
1652082900000|2022-05-09 07:55:00|332.77|330.37|333.35|330.95|333.35|330.95|332.77|330.37|0
1652082910000|2022-05-09 07:55:10|334.23|331.83|333.79|331.39|334.23|331.83|333.79|331.39|0
1652082920000|2022-05-09 07:55:20|333.43|331.03|333.21|330.81|333.5|331.1|333.21|330.81|0
1652082930000|2022-05-09 07:55:30|333.06|330.66|333.43|331.03|333.5|331.1|333.06|330.66|0
1652082940000|2022-05-09 07:55:40|333.35|330.95|329.1|326.7|333.35|330.95|329.1|326.7|0
1652082950000|2022-05-09 07:55:50|333.12|330.72|333.19|330.79|333.34|330.94|333.12|330.72|0
1652082960000|2022-05-09 07:56:00|333.27|330.87|333.37|330.97|333.37|330.97|333.12|330.72|0
1652082970000|2022-05-09 07:56:10|333.81|331.41|333.66|331.26|333.81|331.41|333.66|331.26|0
1652082980000|2022-05-09 07:56:20|333.81|331.41|333.66|331.26|333.81|331.41|333.66|331.26|0
1652082990000|2022-05-09 07:56:30|333.81|331.41|333.96|331.56|334.03|331.63|333.81|331.41|0
1652083000000|2022-05-09 07:56:40|334.4|332|334.18|331.78|334.4|332|334.18|331.78|0
1652083010000|2022-05-09 07:56:50|333.96|331.56|333.66|331.26|334.1|331.7|333.66|331.26|0
1652083020000|2022-05-09 07:57:00|333.81|331.41|333.96|331.56|334.18|331.78|333.81|331.41|0
1652083030000|2022-05-09 07:57:10|334.1|331.7|334.1|331.7|334.4|332|334.1|331.7|0
1652083040000|2022-05-09 07:57:20|334.18|331.78|334.18|331.78|334.25|331.85|334.18|331.78|0
1652083050000|2022-05-09 07:57:30|334.84|332.44|334.25|331.85|334.84|332.44|334.25|331.85|0
1652083060000|2022-05-09 07:57:40|334.18|331.78|334.69|332.29|334.69|332.29|334.18|331.78|0
1652083070000|2022-05-09 07:57:50|334.54|332.14|334.54|332.14|334.54|332.14|334.4|332|0
1652083080000|2022-05-09 07:58:00|334.62|332.22|334.54|332.14|334.62|332.22|334.4|332|0
1652083090000|2022-05-09 07:58:10|334.4|332|333.96|331.56|334.4|332|333.74|331.34|0
1652083100000|2022-05-09 07:58:20|333.89|331.49|333.81|331.41|333.89|331.49|333.81|331.41|0
1652083110000|2022-05-09 07:58:30|333.96|331.56|333.89|331.49|334.1|331.7|333.89|331.49|0
1652083120000|2022-05-09 07:58:40|334.47|332.07|334.98|332.58|334.98|332.58|334.47|332.07|0
1652083130000|2022-05-09 07:58:50|335.13|332.73|335.57|333.17|335.57|333.17|335.13|332.73|0
1652083140000|2022-05-09 07:59:00|335.8|333.4|336.24|333.84|336.31|333.91|335.72|333.32|0
1652083150000|2022-05-09 07:59:10|336.01|333.61|336.31|333.91|336.31|333.91|335.87|333.47|0
1652083160000|2022-05-09 07:59:20|336.6|334.2|336.31|333.91|336.6|334.2|336.31|333.91|0
1652083170000|2022-05-09 07:59:30|336.38|333.98|336.01|333.61|336.38|333.98|336.01|333.61|0
1652083180000|2022-05-09 07:59:40|335.72|333.32|335.42|333.02|335.72|333.32|335.42|333.02|0
1652083190000|2022-05-09 07:59:50|335.28|332.88|335.57|333.17|335.57|333.17|335.28|332.88|0
1652083200000|2022-05-09 08:00:00|335.72|333.32|336.16|333.76|336.16|333.76|335.57|333.17|0
1652083210000|2022-05-09 08:00:10|336.01|333.61|336.53|334.13|336.53|334.13|336.01|333.61|0
1652083220000|2022-05-09 08:00:20|336.75|334.35|336.6|334.2|336.9|334.5|336.6|334.2|0
1652083230000|2022-05-09 08:00:30|336.31|333.91|336.9|334.5|336.9|334.5|336.31|333.91|0
1652083240000|2022-05-09 08:00:40|336.6|334.2|336.75|334.35|336.75|334.35|336.6|334.2|0
1652083250000|2022-05-09 08:00:50|337.04|334.64|336.6|334.2|337.04|334.64|336.45|334.05|0
1652083260000|2022-05-09 08:01:00|336.01|333.61|335.94|333.54|336.01|333.61|335.94|333.54|0
1652083270000|2022-05-09 08:01:10|336.16|333.76|336.6|334.2|336.9|334.5|336.16|333.76|0
1652083280000|2022-05-09 08:01:20|336.53|334.13|336.6|334.2|336.6|334.2|336.45|334.05|0
1652083290000|2022-05-09 08:01:30|336.53|334.13|336.9|334.5|336.9|334.5|336.53|334.13|0
1652083300000|2022-05-09 08:01:40|336.75|334.35|336.31|333.91|336.75|334.35|336.31|333.91|0
1652083310000|2022-05-09 08:01:50|336.01|333.61|336.16|333.76|336.16|333.76|336.01|333.61|0
1652083320000|2022-05-09 08:02:00|336.31|333.91|336.9|334.5|336.9|334.5|336.31|333.91|0
1652083330000|2022-05-09 08:02:10|337.04|334.64|337.04|334.64|337.04|334.64|336.9|334.5|0
1652083340000|2022-05-09 08:02:20|336.9|334.5|337.63|335.23|337.63|335.23|336.9|334.5|0
1652083350000|2022-05-09 08:02:30|336.97|334.57|336.9|334.5|337.19|334.79|336.9|334.5|0
1652083360000|2022-05-09 08:02:40|337.63|335.23|337.49|335.09|337.63|335.23|337.41|335.01|0
1652083370000|2022-05-09 08:02:50|337.78|335.38|337.78|335.38|337.93|335.53|337.63|335.23|0
1652083380000|2022-05-09 08:03:00|337.71|335.31|337.49|335.09|337.93|335.53|337.49|335.09|0
1652083390000|2022-05-09 08:03:10|337.63|335.23|337.78|335.38|337.78|335.38|337.49|335.09|0
1652083400000|2022-05-09 08:03:20|337.71|335.31|337.56|335.16|337.71|335.31|337.56|335.16|0
1652083410000|2022-05-09 08:03:30|337.63|335.23|337.71|335.31|337.78|335.38|337.63|335.23|0
1652083420000|2022-05-09 08:03:40|337.63|335.23|337.71|335.31|337.78|335.38|337.63|335.23|0
1652083430000|2022-05-09 08:03:50|337.86|335.46|337.93|335.53|337.93|335.53|337.78|335.38|0
1652083440000|2022-05-09 08:04:00|338.08|335.68|338.82|336.42|338.82|336.42|338.08|335.68|0
1652083450000|2022-05-09 08:04:10|338.96|336.56|339.56|337.16|339.56|337.16|338.96|336.56|0
1652083460000|2022-05-09 08:04:20|339.41|337.01|338.96|336.56|339.49|337.09|338.96|336.56|0
1652083470000|2022-05-09 08:04:30|338.82|336.42|338.37|335.97|338.82|336.42|338.3|335.9|0
1652083480000|2022-05-09 08:04:40|338.08|335.68|337.78|335.38|338.08|335.68|337.63|335.23|0
1652083490000|2022-05-09 08:04:50|338|335.6|338.08|335.68|338.08|335.68|338|335.6|0
1652083500000|2022-05-09 08:05:00|338|335.6|338.45|336.05|338.45|336.05|338|335.6|0
1652083510000|2022-05-09 08:05:10|338.37|335.97|338.37|335.97|338.37|335.97|338.22|335.82|0
1652083520000|2022-05-09 08:05:20|338.22|335.82|338.81|336.41|338.81|336.41|338.22|335.82|0
1652083530000|2022-05-09 08:05:30|338.89|336.49|339.04|336.64|339.04|336.64|338.89|336.49|0
1652083540000|2022-05-09 08:05:40|339.11|336.71|338.74|336.34|339.11|336.71|338.74|336.34|0
1652083550000|2022-05-09 08:05:50|338.96|336.56|338.74|336.34|339.11|336.71|338.67|336.27|0
1652083560000|2022-05-09 08:06:00|338.52|336.12|338.81|336.41|338.81|336.41|338.52|336.12|0
1652083570000|2022-05-09 08:06:10|338.96|336.56|338.89|336.49|338.96|336.56|338.67|336.27|0
1652083580000|2022-05-09 08:06:20|338.67|336.27|338.6|336.2|338.81|336.41|338.6|336.2|0
1652083590000|2022-05-09 08:06:30|338.52|336.12|338.81|336.41|338.81|336.41|338.52|336.12|0
1652083600000|2022-05-09 08:06:40|338.52|336.12|338.81|336.41|338.81|336.41|338.52|336.12|0
1652083610000|2022-05-09 08:06:50|338.67|336.27|338.81|336.41|338.81|336.41|338.67|336.27|0
1652083620000|2022-05-09 08:07:00|338.67|336.27|338.81|336.41|338.81|336.41|338.67|336.27|0
1652083630000|2022-05-09 08:07:10|338.74|336.34|338.67|336.27|338.74|336.34|338.67|336.27|0
1652083640000|2022-05-09 08:07:20|338.81|336.41|338.37|335.97|339.11|336.71|338.37|335.97|0
1652083650000|2022-05-09 08:07:30|337.93|335.53|338.07|335.67|338.07|335.67|337.63|335.23|0
1652083660000|2022-05-09 08:07:40|337.78|335.38|337.48|335.08|337.78|335.38|337.48|335.08|0
1652083670000|2022-05-09 08:07:50|337.63|335.23|337.71|335.31|337.71|335.31|337.63|335.23|0
1652083680000|2022-05-09 08:08:00|337.63|335.23|337.78|335.38|337.85|335.45|337.63|335.23|0
1652083690000|2022-05-09 08:08:10|337.71|335.31|337.71|335.31|337.78|335.38|337.71|335.31|0
1652083700000|2022-05-09 08:08:20|337.78|335.38|337.12|334.72|337.78|335.38|337.12|334.72|0
1652083710000|2022-05-09 08:08:30|337.19|334.79|336.45|334.05|337.19|334.79|336.45|334.05|0
1652083720000|2022-05-09 08:08:40|336.38|333.98|336.38|333.98|336.38|333.98|336.15|333.75|0
1652083730000|2022-05-09 08:08:50|336.6|334.2|336.6|334.2|336.6|334.2|336.53|334.13|0
1652083740000|2022-05-09 08:09:00|336.45|334.05|336.3|333.9|336.45|334.05|336.3|333.9|0
1652083750000|2022-05-09 08:09:10|336.23|333.83|336.01|333.61|336.23|333.83|336.01|333.61|0
1652083760000|2022-05-09 08:09:20|336.15|333.75|335.57|333.17|336.15|333.75|335.57|333.17|0
1652083770000|2022-05-09 08:09:30|335.49|333.09|335.57|333.17|335.64|333.24|335.49|333.09|0
1652083780000|2022-05-09 08:09:40|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1652083790000|2022-05-09 08:09:50|335.57|333.17|335.57|333.17|335.57|333.17|335.49|333.09|0
1652083800000|2022-05-09 08:10:00|335.64|333.24|336.74|334.34|336.74|334.34|335.64|333.24|0
1652083810000|2022-05-09 08:10:10|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1652083820000|2022-05-09 08:10:20|336.67|334.27|335.94|333.54|336.67|334.27|335.86|333.46|0
1652083830000|2022-05-09 08:10:30|336.01|333.61|335.42|333.02|336.01|333.61|335.42|333.02|0
1652083840000|2022-05-09 08:10:40|335.56|333.16|335.05|332.65|335.56|333.16|335.05|332.65|0
1652083850000|2022-05-09 08:10:50|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1652083860000|2022-05-09 08:11:00|334.98|332.58|334.68|332.28|335.12|332.72|334.68|332.28|0
1652083870000|2022-05-09 08:11:10|334.83|332.43|334.76|332.36|334.98|332.58|334.76|332.36|0
1652083880000|2022-05-09 08:11:20|334.68|332.28|334.68|332.28|334.83|332.43|334.68|332.28|0
1652083890000|2022-05-09 08:11:30|334.98|332.58|335.05|332.65|335.27|332.87|334.98|332.58|0
1652083900000|2022-05-09 08:11:40|335.2|332.8|335.35|332.95|335.35|332.95|335.2|332.8|0
1652083910000|2022-05-09 08:11:50|335.2|332.8|335.86|333.46|335.86|333.46|335.2|332.8|0
1652083920000|2022-05-09 08:12:00|335.71|333.31|335.35|332.95|335.71|333.31|335.27|332.87|0
1652083930000|2022-05-09 08:12:10|335.71|333.31|335.56|333.16|335.71|333.31|335.56|333.16|0
1652083940000|2022-05-09 08:12:20|335.2|332.8|335.27|332.87|335.42|333.02|335.2|332.8|0
1652083950000|2022-05-09 08:12:30|335.12|332.72|335.05|332.65|335.12|332.72|335.05|332.65|0
1652083960000|2022-05-09 08:12:40|335.27|332.87|335.27|332.87|335.56|333.16|335.27|332.87|0
1652083970000|2022-05-09 08:12:50|335.35|332.95|336|333.6|336|333.6|335.35|332.95|0
1652083980000|2022-05-09 08:13:00|335.86|333.46|335.93|333.53|336|333.6|335.71|333.31|0
1652083990000|2022-05-09 08:13:10|336.15|333.75|336.45|334.05|336.45|334.05|335.93|333.53|0
1652084000000|2022-05-09 08:13:20|336.3|333.9|336.45|334.05|336.45|334.05|336.15|333.75|0
1652084010000|2022-05-09 08:13:30|336.15|333.75|336|333.6|336.45|334.05|336|333.6|0
1652084020000|2022-05-09 08:13:40|335.86|333.46|335.86|333.46|335.86|333.46|335.56|333.16|0
1652084030000|2022-05-09 08:13:50|335.71|333.31|336.23|333.83|336.23|333.83|335.71|333.31|0
1652084040000|2022-05-09 08:14:00|335.86|333.46|335.93|333.53|336.15|333.75|335.86|333.46|0
1652084050000|2022-05-09 08:14:10|336|333.6|335.56|333.16|336|333.6|335.56|333.16|0
1652084060000|2022-05-09 08:14:20|335.71|333.31|335.56|333.16|335.71|333.31|335.56|333.16|0
1652084070000|2022-05-09 08:14:30|335.79|333.39|335.86|333.46|335.86|333.46|335.79|333.39|0
1652084080000|2022-05-09 08:14:40|336.08|333.68|336.38|333.98|336.38|333.98|336.08|333.68|0
1652084090000|2022-05-09 08:14:50|336.59|334.19|336.15|333.75|336.59|334.19|336.08|333.68|0
1652084100000|2022-05-09 08:15:00|336.37|333.97|335.93|333.53|336.37|333.97|335.93|333.53|0
1652084110000|2022-05-09 08:15:10|335.86|333.46|335.86|333.46|335.86|333.46|335.71|333.31|0
1652084120000|2022-05-09 08:15:20|335.93|333.53|336.3|333.9|336.3|333.9|335.93|333.53|0
1652084130000|2022-05-09 08:15:30|336.15|333.75|336.74|334.34|336.74|334.34|336.15|333.75|0
1652084140000|2022-05-09 08:15:40|336.82|334.42|336.67|334.27|336.89|334.49|336.59|334.19|0
1652084150000|2022-05-09 08:15:50|337.11|334.71|337.41|335.01|337.41|335.01|337.11|334.71|0
1652084160000|2022-05-09 08:16:00|337.92|335.52|338.07|335.67|338.22|335.82|337.92|335.52|0
1652084170000|2022-05-09 08:16:10|337.55|335.15|337.77|335.37|337.85|335.45|337.55|335.15|0
1652084180000|2022-05-09 08:16:20|337.55|335.15|337.11|334.71|337.55|335.15|337.11|334.71|0
1652084190000|2022-05-09 08:16:30|337.18|334.78|336.74|334.34|337.18|334.78|336.74|334.34|0
1652084200000|2022-05-09 08:16:40|336.44|334.04|335.41|333.01|336.52|334.12|335.41|333.01|0
1652084210000|2022-05-09 08:16:50|335.56|333.16|335.05|332.65|335.56|333.16|334.83|332.43|0
1652084220000|2022-05-09 08:17:00|335.12|332.72|334.97|332.57|335.12|332.72|334.97|332.57|0
1652084230000|2022-05-09 08:17:10|334.68|332.28|334.97|332.57|334.97|332.57|334.68|332.28|0
1652084240000|2022-05-09 08:17:20|335.12|332.72|335.05|332.65|335.12|332.72|335.05|332.65|0
1652084250000|2022-05-09 08:17:30|334.97|332.57|335.64|333.24|335.78|333.38|334.97|332.57|0
1652084260000|2022-05-09 08:17:40|335.71|333.31|336.08|333.68|336.08|333.68|335.71|333.31|0
1652084270000|2022-05-09 08:17:50|335.85|333.45|336|333.6|336.08|333.68|335.85|333.45|0
1652084280000|2022-05-09 08:18:00|336.08|333.68|335.85|333.45|336.15|333.75|335.85|333.45|0
1652084290000|2022-05-09 08:18:10|336.3|333.9|336.44|334.04|336.44|334.04|336.3|333.9|0
1652084300000|2022-05-09 08:18:20|336.3|333.9|336.44|334.04|336.44|334.04|336.15|333.75|0
1652084310000|2022-05-09 08:18:30|336.3|333.9|336.89|334.49|336.89|334.49|336.3|333.9|0
1652084320000|2022-05-09 08:18:40|337.33|334.93|337.85|335.45|337.85|335.45|337.33|334.93|0
1652084330000|2022-05-09 08:18:50|338|335.6|338.07|335.67|338.07|335.67|337.77|335.37|0
1652084340000|2022-05-09 08:19:00|337.92|335.52|337.85|335.45|337.92|335.52|337.77|335.37|0
1652084350000|2022-05-09 08:19:10|337.77|335.37|337.62|335.22|337.77|335.37|337.62|335.22|0
1652084360000|2022-05-09 08:19:20|337.7|335.3|338.21|335.81|338.21|335.81|337.7|335.3|0
1652084370000|2022-05-09 08:19:30|338.29|335.89|338.21|335.81|338.44|336.04|338.21|335.81|0
1652084380000|2022-05-09 08:19:40|338.29|335.89|338.44|336.04|338.44|336.04|338.29|335.89|0
1652084390000|2022-05-09 08:19:50|338.21|335.81|338.07|335.67|338.21|335.81|338.07|335.67|0
1652084400000|2022-05-09 08:20:00|337.92|335.52|338.21|335.81|338.21|335.81|337.92|335.52|0
1652084410000|2022-05-09 08:20:10|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1652084420000|2022-05-09 08:20:20|338.29|335.89|337.62|335.22|338.29|335.89|337.62|335.22|0
1652084430000|2022-05-09 08:20:30|337.48|335.08|337.33|334.93|337.85|335.45|337.33|334.93|0
1652084440000|2022-05-09 08:20:40|337.03|334.63|337.03|334.63|337.03|334.63|337.03|334.63|0
1652084450000|2022-05-09 08:20:50|336.74|334.34|336.59|334.19|336.74|334.34|336.59|334.19|0
1652084460000|2022-05-09 08:21:00|336.88|334.48|336.88|334.48|336.96|334.56|336.88|334.48|0
1652084470000|2022-05-09 08:21:10|337.55|335.15|337.92|335.52|337.92|335.52|337.47|335.07|0
1652084480000|2022-05-09 08:21:20|337.77|335.37|338.29|335.89|338.29|335.89|337.77|335.37|0
1652084490000|2022-05-09 08:21:30|338.21|335.81|338.07|335.67|338.36|335.96|338.07|335.67|0
1652084500000|2022-05-09 08:21:40|338.21|335.81|337.77|335.37|338.21|335.81|337.77|335.37|0
1652084510000|2022-05-09 08:21:50|337.92|335.52|337.47|335.07|337.92|335.52|337.47|335.07|0
1652084520000|2022-05-09 08:22:00|337.55|335.15|338.07|335.67|338.07|335.67|337.55|335.15|0
1652084530000|2022-05-09 08:22:10|337.77|335.37|338.14|335.74|338.14|335.74|337.77|335.37|0
1652084540000|2022-05-09 08:22:20|338.51|336.11|338.8|336.4|338.8|336.4|338.51|336.11|0
1652084550000|2022-05-09 08:22:30|338.88|336.48|338.66|336.26|338.88|336.48|338.66|336.26|0
1652084560000|2022-05-09 08:22:40|338.73|336.33|338.66|336.26|338.88|336.48|338.59|336.19|0
1652084570000|2022-05-09 08:22:50|338.36|335.96|338.29|335.89|338.44|336.04|338.29|335.89|0
1652084580000|2022-05-09 08:23:00|338.21|335.81|338.8|336.4|338.8|336.4|338.21|335.81|0
1652084590000|2022-05-09 08:23:10|338.66|336.26|338.8|336.4|338.8|336.4|338.66|336.26|0
1652084600000|2022-05-09 08:23:20|338.73|336.33|339.25|336.85|339.25|336.85|338.73|336.33|0
1652084610000|2022-05-09 08:23:30|339.1|336.7|338.95|336.55|339.18|336.78|338.95|336.55|0
1652084620000|2022-05-09 08:23:40|339.03|336.63|339.18|336.78|339.18|336.78|339.03|336.63|0
1652084630000|2022-05-09 08:23:50|339.25|336.85|339.4|337|339.47|337.07|339.25|336.85|0
1652084640000|2022-05-09 08:24:00|339.25|336.85|339.4|337|339.54|337.14|339.25|336.85|0
1652084650000|2022-05-09 08:24:10|339.33|336.93|338.95|336.55|339.4|337|338.95|336.55|0
1652084660000|2022-05-09 08:24:20|338.88|336.48|339.18|336.78|339.18|336.78|338.8|336.4|0
1652084670000|2022-05-09 08:24:30|339.25|336.85|339.32|336.92|339.32|336.92|339.18|336.78|0
1652084680000|2022-05-09 08:24:40|339.25|336.85|339.47|337.07|339.54|337.14|339.25|336.85|0
1652084690000|2022-05-09 08:24:50|339.69|337.29|339.54|337.14|339.69|337.29|339.54|337.14|0
1652084700000|2022-05-09 08:25:00|339.4|337|339.54|337.14|339.54|337.14|339.4|337|0
1652084710000|2022-05-09 08:25:10|339.62|337.22|339.4|337|339.62|337.22|339.32|336.92|0
1652084720000|2022-05-09 08:25:20|339.25|336.85|339.18|336.78|339.32|336.92|339.1|336.7|0
1652084730000|2022-05-09 08:25:30|339.1|336.7|338.44|336.04|339.1|336.7|338.44|336.04|0
1652084740000|2022-05-09 08:25:40|338.21|335.81|337.99|335.59|338.21|335.81|337.99|335.59|0
1652084750000|2022-05-09 08:25:50|338.14|335.74|338.36|335.96|338.36|335.96|338.14|335.74|0
1652084760000|2022-05-09 08:26:00|338.21|335.81|338.65|336.25|338.65|336.25|338.21|335.81|0
1652084770000|2022-05-09 08:26:10|338.8|336.4|338.51|336.11|338.8|336.4|338.51|336.11|0
1652084780000|2022-05-09 08:26:20|338.58|336.18|339.25|336.85|339.25|336.85|338.58|336.18|0
1652084790000|2022-05-09 08:26:30|338.95|336.55|339.1|336.7|339.1|336.7|338.95|336.55|0
1652084800000|2022-05-09 08:26:40|339.25|336.85|340.28|337.88|340.28|337.88|339.25|336.85|0
1652084810000|2022-05-09 08:26:50|339.99|337.59|340.28|337.88|340.73|338.33|339.99|337.59|0
1652084820000|2022-05-09 08:27:00|339.84|337.44|339.62|337.22|339.84|337.44|339.25|336.85|0
1652084830000|2022-05-09 08:27:10|339.54|337.14|339.77|337.37|339.77|337.37|339.25|336.85|0
1652084840000|2022-05-09 08:27:20|339.84|337.44|339.84|337.44|339.84|337.44|339.39|336.99|0
1652084850000|2022-05-09 08:27:30|339.69|337.29|340.28|337.88|340.28|337.88|339.69|337.29|0
1652084860000|2022-05-09 08:27:40|340.14|337.74|339.99|337.59|340.14|337.74|339.84|337.44|0
1652084870000|2022-05-09 08:27:50|340.14|337.74|339.92|337.52|340.14|337.74|339.92|337.52|0
1652084880000|2022-05-09 08:28:00|339.54|337.14|339.54|337.14|339.54|337.14|339.47|337.07|0
1652084890000|2022-05-09 08:28:10|339.25|336.85|338.8|336.4|339.25|336.85|338.8|336.4|0
1652084900000|2022-05-09 08:28:20|338.51|336.11|339.03|336.63|339.03|336.63|338.51|336.11|0
1652084910000|2022-05-09 08:28:30|339.1|336.7|339.1|336.7|339.17|336.77|339.1|336.7|0
1652084920000|2022-05-09 08:28:40|339.17|336.77|338.58|336.18|339.17|336.77|338.58|336.18|0
1652084930000|2022-05-09 08:28:50|338.88|336.48|339.1|336.7|339.1|336.7|338.88|336.48|0
1652084940000|2022-05-09 08:29:00|339.17|336.77|340.13|337.73|340.21|337.81|339.17|336.77|0
1652084950000|2022-05-09 08:29:10|339.84|337.44|339.69|337.29|339.84|337.44|339.69|337.29|0
1652084960000|2022-05-09 08:29:20|339.54|337.14|339.39|336.99|339.62|337.22|339.39|336.99|0
1652084970000|2022-05-09 08:29:30|339.54|337.14|339.84|337.44|339.84|337.44|339.39|336.99|0
1652084980000|2022-05-09 08:29:40|339.99|337.59|339.99|337.59|340.06|337.66|339.99|337.59|0
1652084990000|2022-05-09 08:29:50|339.91|337.51|339.69|337.29|339.91|337.51|339.69|337.29|0
1652085000000|2022-05-09 08:30:00|339.62|337.22|340.13|337.73|340.13|337.73|339.62|337.22|0
1652085010000|2022-05-09 08:30:10|339.99|337.59|339.69|337.29|339.99|337.59|339.69|337.29|0
1652085020000|2022-05-09 08:30:20|339.84|337.44|339.24|336.84|339.84|337.44|339.1|336.7|0
1652085030000|2022-05-09 08:30:30|339.17|336.77|339.39|336.99|339.39|336.99|339.17|336.77|0
1652085040000|2022-05-09 08:30:40|339.24|336.84|339.24|336.84|339.24|336.84|338.95|336.55|0
1652085050000|2022-05-09 08:30:50|339.39|336.99|340.13|337.73|340.13|337.73|339.39|336.99|0
1652085060000|2022-05-09 08:31:00|340.06|337.66|339.84|337.44|340.06|337.66|339.84|337.44|0
1652085070000|2022-05-09 08:31:10|341.4|339|341.4|339|341.4|339|341.4|339|0
1652085080000|2022-05-09 08:31:20|341.18|338.78|342.73|340.33|343.48|341.08|341.18|338.78|0
1652085090000|2022-05-09 08:31:30|342.59|340.19|342.73|340.33|342.73|340.33|342.59|340.19|0
1652085100000|2022-05-09 08:31:40|342.59|340.19|342.22|339.82|342.59|340.19|341.7|339.3|0
1652085110000|2022-05-09 08:31:50|341.99|339.59|341.99|339.59|342.14|339.74|341.99|339.59|0
1652085120000|2022-05-09 08:32:00|341.92|339.52|342.14|339.74|342.14|339.74|341.77|339.37|0
1652085130000|2022-05-09 08:32:10|342.37|339.97|342.59|340.19|342.59|340.19|342.29|339.89|0
1652085140000|2022-05-09 08:32:20|342.66|340.26|344.15|341.75|344.15|341.75|342.66|340.26|0
1652085150000|2022-05-09 08:32:30|345.49|343.09|345.26|342.86|345.49|343.09|344.82|342.42|0
1652085160000|2022-05-09 08:32:40|344.97|342.57|344.89|342.49|345.12|342.72|344.82|342.42|0
1652085170000|2022-05-09 08:32:50|344.75|342.35|345.41|343.01|345.41|343.01|344.75|342.35|0
1652085180000|2022-05-09 08:33:00|345.26|342.86|345.19|342.79|345.26|342.86|344.89|342.49|0
1652085190000|2022-05-09 08:33:10|344.52|342.12|344.52|342.12|344.52|342.12|344.22|341.82|0
1652085200000|2022-05-09 08:33:20|344.07|341.67|344.22|341.82|344.22|341.82|344.07|341.67|0
1652085210000|2022-05-09 08:33:30|344.37|341.97|344.3|341.9|344.37|341.97|344.15|341.75|0
1652085220000|2022-05-09 08:33:40|344.52|342.12|344.52|342.12|344.67|342.27|344.45|342.05|0
1652085230000|2022-05-09 08:33:50|344.82|342.42|345.26|342.86|345.26|342.86|344.82|342.42|0
1652085240000|2022-05-09 08:34:00|345.56|343.16|345.41|343.01|345.56|343.16|345.41|343.01|0
1652085250000|2022-05-09 08:34:10|345.26|342.86|345.56|343.16|345.71|343.31|345.26|342.86|0
1652085260000|2022-05-09 08:34:20|345.71|343.31|345.56|343.16|345.71|343.31|345.26|342.86|0
1652085270000|2022-05-09 08:34:30|345.71|343.31|345.86|343.46|345.86|343.46|345.71|343.31|0
1652085280000|2022-05-09 08:34:40|346.01|343.61|346.91|344.51|346.91|344.51|346.01|343.61|0
1652085290000|2022-05-09 08:34:50|347.21|344.81|347.21|344.81|347.36|344.96|347.21|344.81|0
1652085300000|2022-05-09 08:35:00|347.28|344.88|347.66|345.26|347.66|345.26|347.28|344.88|0
1652085310000|2022-05-09 08:35:10|347.43|345.03|347.51|345.11|347.58|345.18|347.43|345.03|0
1652085320000|2022-05-09 08:35:20|347.36|344.96|347.88|345.48|347.88|345.48|347.36|344.96|0
1652085330000|2022-05-09 08:35:30|348.11|345.71|347.88|345.48|348.11|345.71|347.81|345.41|0
1652085340000|2022-05-09 08:35:40|347.96|345.56|347.81|345.41|348.11|345.71|347.81|345.41|0
1652085350000|2022-05-09 08:35:50|347.96|345.56|347.96|345.56|347.96|345.56|347.81|345.41|0
1652085360000|2022-05-09 08:36:00|348.11|345.71|348.18|345.78|348.33|345.93|348.11|345.71|0
1652085370000|2022-05-09 08:36:10|348.11|345.71|347.96|345.56|348.26|345.86|347.96|345.56|0
1652085380000|2022-05-09 08:36:20|347.81|345.41|347.73|345.33|347.88|345.48|347.66|345.26|0
1652085390000|2022-05-09 08:36:30|347.51|345.11|347.36|344.96|347.51|345.11|347.36|344.96|0
1652085400000|2022-05-09 08:36:40|347.43|345.03|347.43|345.03|347.51|345.11|347.13|344.73|0
1652085410000|2022-05-09 08:36:50|347.81|345.41|347.88|345.48|347.88|345.48|347.73|345.33|0
1652085420000|2022-05-09 08:37:00|347.8|345.4|347.8|345.4|347.95|345.55|347.8|345.4|0
1652085430000|2022-05-09 08:37:10|347.95|345.55|347.8|345.4|348.18|345.78|347.8|345.4|0
1652085440000|2022-05-09 08:37:20|347.65|345.25|347.43|345.03|347.65|345.25|347.43|345.03|0
1652085450000|2022-05-09 08:37:30|347.06|344.66|347.5|345.1|347.5|345.1|347.06|344.66|0
1652085460000|2022-05-09 08:37:40|347.35|344.95|346.68|344.28|347.35|344.95|346.68|344.28|0
1652085470000|2022-05-09 08:37:50|346.76|344.36|346.98|344.58|347.2|344.8|346.76|344.36|0
1652085480000|2022-05-09 08:38:00|347.06|344.66|346.91|344.51|347.35|344.95|346.91|344.51|0
1652085490000|2022-05-09 08:38:10|346.53|344.13|346.24|343.84|346.53|344.13|346.24|343.84|0
1652085500000|2022-05-09 08:38:20|346.01|343.61|346.01|343.61|346.01|343.61|345.86|343.46|0
1652085510000|2022-05-09 08:38:30|345.86|343.46|346.01|343.61|346.01|343.61|345.79|343.39|0
1652085520000|2022-05-09 08:38:40|345.94|343.54|346.01|343.61|346.01|343.61|345.86|343.46|0
1652085530000|2022-05-09 08:38:50|346.38|343.98|346.76|344.36|346.76|344.36|346.31|343.91|0
1652085540000|2022-05-09 08:39:00|346.46|344.06|346.46|344.06|346.68|344.28|346.46|344.06|0
1652085550000|2022-05-09 08:39:10|346.16|343.76|345.79|343.39|346.16|343.76|345.79|343.39|0
1652085560000|2022-05-09 08:39:20|345.56|343.16|345.71|343.31|345.71|343.31|345.56|343.16|0
1652085570000|2022-05-09 08:39:30|346.01|343.61|345.49|343.09|346.01|343.61|345.49|343.09|0
1652085580000|2022-05-09 08:39:40|345.56|343.16|345.26|342.86|345.56|343.16|345.11|342.71|0
1652085590000|2022-05-09 08:39:50|345.41|343.01|345.04|342.64|345.41|343.01|345.04|342.64|0
1652085600000|2022-05-09 08:40:00|344.74|342.34|344.89|342.49|345.04|342.64|344.74|342.34|0
1652085610000|2022-05-09 08:40:10|344.96|342.56|344.74|342.34|344.96|342.56|344.74|342.34|0
1652085620000|2022-05-09 08:40:20|344.66|342.26|344.37|341.97|344.66|342.26|344.37|341.97|0
1652085630000|2022-05-09 08:40:30|344.51|342.11|344.89|342.49|344.89|342.49|344.51|342.11|0
1652085640000|2022-05-09 08:40:40|344.66|342.26|344.81|342.41|344.81|342.41|344.66|342.26|0
1652085650000|2022-05-09 08:40:50|344.96|342.56|344.81|342.41|345.11|342.71|344.81|342.41|0
1652085660000|2022-05-09 08:41:00|344.66|342.26|344.66|342.26|344.66|342.26|344.66|342.26|0
1652085670000|2022-05-09 08:41:10|344.74|342.34|344.81|342.41|345.11|342.71|344.74|342.34|0
1652085680000|2022-05-09 08:41:20|344.96|342.56|345.04|342.64|345.04|342.64|344.81|342.41|0
1652085690000|2022-05-09 08:41:30|345.11|342.71|344.96|342.56|345.11|342.71|344.96|342.56|0
1652085700000|2022-05-09 08:41:40|344.66|342.26|344.81|342.41|344.81|342.41|344.66|342.26|0
1652085710000|2022-05-09 08:41:50|344.66|342.26|344.81|342.41|344.81|342.41|344.66|342.26|0
1652085720000|2022-05-09 08:42:00|344.89|342.49|344.66|342.26|344.89|342.49|344.66|342.26|0
1652085730000|2022-05-09 08:42:10|344.81|342.41|344.81|342.41|344.89|342.49|344.74|342.34|0
1652085740000|2022-05-09 08:42:20|344.74|342.34|344.74|342.34|344.81|342.41|344.66|342.26|0
1652085750000|2022-05-09 08:42:30|344.96|342.56|345.34|342.94|345.34|342.94|344.96|342.56|0
1652085760000|2022-05-09 08:42:40|345.41|343.01|344.96|342.56|345.41|343.01|344.96|342.56|0
1652085770000|2022-05-09 08:42:50|344.89|342.49|344.51|342.11|344.89|342.49|344.51|342.11|0
1652085780000|2022-05-09 08:43:00|344.21|341.81|343.92|341.52|344.21|341.81|343.92|341.52|0
1652085790000|2022-05-09 08:43:10|343.77|341.37|343.62|341.22|343.77|341.37|343.55|341.15|0
1652085800000|2022-05-09 08:43:20|343.55|341.15|343.47|341.07|343.55|341.15|343.17|340.77|0
1652085810000|2022-05-09 08:43:30|343.55|341.15|343.84|341.44|343.84|341.44|343.55|341.15|0
1652085820000|2022-05-09 08:43:40|343.92|341.52|344.14|341.74|344.44|342.04|343.92|341.52|0
1652085830000|2022-05-09 08:43:50|344.21|341.81|344.51|342.11|344.66|342.26|344.21|341.81|0
1652085840000|2022-05-09 08:44:00|344.44|342.04|344.51|342.11|344.51|342.11|344.29|341.89|0
1652085850000|2022-05-09 08:44:10|344.66|342.26|344.36|341.96|344.81|342.41|344.36|341.96|0
1652085860000|2022-05-09 08:44:20|344.51|342.11|344.21|341.81|344.59|342.19|344.21|341.81|0
1652085870000|2022-05-09 08:44:30|344.36|341.96|344.66|342.26|344.74|342.34|344.36|341.96|0
1652085880000|2022-05-09 08:44:40|344.59|342.19|344.81|342.41|344.81|342.41|344.29|341.89|0
1652085890000|2022-05-09 08:44:50|344.51|342.11|344.66|342.26|344.66|342.26|344.51|342.11|0
1652085900000|2022-05-09 08:45:00|344.59|342.19|344.21|341.81|344.59|342.19|343.47|341.07|0
1652085910000|2022-05-09 08:45:10|344.06|341.66|344.21|341.81|344.21|341.81|344.06|341.66|0
1652085920000|2022-05-09 08:45:20|344.06|341.66|343.7|341.3|344.06|341.66|343.62|341.22|0
1652085930000|2022-05-09 08:45:30|343.47|341.07|343.02|340.62|343.55|341.15|343.02|340.62|0
1652085940000|2022-05-09 08:45:40|342.87|340.47|342.43|340.03|342.87|340.47|342.43|340.03|0
1652085950000|2022-05-09 08:45:50|342.58|340.18|341.98|339.58|342.58|340.18|341.98|339.58|0
1652085960000|2022-05-09 08:46:00|342.13|339.73|342.58|340.18|342.58|340.18|342.13|339.73|0
1652085970000|2022-05-09 08:46:10|342.87|340.47|343.02|340.62|343.02|340.62|342.8|340.4|0
1652085980000|2022-05-09 08:46:20|343.17|340.77|342.95|340.55|343.17|340.77|342.87|340.47|0
1652085990000|2022-05-09 08:46:30|342.65|340.25|342.28|339.88|342.65|340.25|342.28|339.88|0
1652086000000|2022-05-09 08:46:40|342.65|340.25|342.72|340.32|342.87|340.47|342.58|340.18|0
1652086010000|2022-05-09 08:46:50|342.87|340.47|342.72|340.32|342.87|340.47|342.72|340.32|0
1652086020000|2022-05-09 08:47:00|342.87|340.47|343.17|340.77|343.17|340.77|342.87|340.47|0
1652086030000|2022-05-09 08:47:10|343.1|340.7|343.02|340.62|343.1|340.7|343.02|340.62|0
1652086040000|2022-05-09 08:47:20|342.8|340.4|342.72|340.32|342.8|340.4|342.72|340.32|0
1652086050000|2022-05-09 08:47:30|342.58|340.18|342.8|340.4|342.8|340.4|342.58|340.18|0
1652086060000|2022-05-09 08:47:40|342.87|340.47|342.72|340.32|342.87|340.47|342.72|340.32|0
1652086070000|2022-05-09 08:47:50|342.87|340.47|343.1|340.7|343.1|340.7|342.58|340.18|0
1652086080000|2022-05-09 08:48:00|342.72|340.32|342.5|340.1|342.72|340.32|342.43|340.03|0
1652086090000|2022-05-09 08:48:10|342.43|340.03|342.43|340.03|342.43|340.03|342.28|339.88|0
1652086100000|2022-05-09 08:48:20|342.5|340.1|342.43|340.03|342.5|340.1|342.43|340.03|0
1652086110000|2022-05-09 08:48:30|342.28|339.88|342.28|339.88|342.36|339.96|342.28|339.88|0
1652086120000|2022-05-09 08:48:40|342.06|339.66|342.28|339.88|342.28|339.88|342.06|339.66|0
1652086130000|2022-05-09 08:48:50|342.36|339.96|342.43|340.03|342.5|340.1|342.28|339.88|0
1652086140000|2022-05-09 08:49:00|342.58|340.18|342.65|340.25|342.65|340.25|342.57|340.17|0
1652086150000|2022-05-09 08:49:10|342.72|340.32|342.21|339.81|342.72|340.32|342.21|339.81|0
1652086160000|2022-05-09 08:49:20|341.98|339.58|341.39|338.99|341.98|339.58|341.39|338.99|0
1652086170000|2022-05-09 08:49:30|341.32|338.92|341.39|338.99|341.47|339.07|341.32|338.92|0
1652086180000|2022-05-09 08:49:40|341.09|338.69|341.09|338.69|341.24|338.84|341.09|338.69|0
1652086190000|2022-05-09 08:49:50|340.8|338.4|341.09|338.69|341.09|338.69|340.8|338.4|0
1652086200000|2022-05-09 08:50:00|341.02|338.62|341.09|338.69|341.32|338.92|341.02|338.62|0
1652086210000|2022-05-09 08:50:10|341.24|338.84|341.09|338.69|341.24|338.84|340.94|338.54|0
1652086220000|2022-05-09 08:50:20|340.87|338.47|340.65|338.25|340.87|338.47|340.65|338.25|0
1652086230000|2022-05-09 08:50:30|340.58|338.18|340.2|337.8|340.58|338.18|340.06|337.66|0
1652086240000|2022-05-09 08:50:40|340.35|337.95|340.94|338.54|340.94|338.54|340.35|337.95|0
1652086250000|2022-05-09 08:50:50|340.72|338.32|340.58|338.18|340.72|338.32|340.5|338.1|0
1652086260000|2022-05-09 08:51:00|340.5|338.1|340.65|338.25|340.65|338.25|340.5|338.1|0
1652086270000|2022-05-09 08:51:10|340.79|338.39|340.06|337.66|340.79|338.39|340.06|337.66|0
1652086280000|2022-05-09 08:51:20|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1652086290000|2022-05-09 08:51:30|340.2|337.8|340.28|337.88|340.35|337.95|340.2|337.8|0
1652086300000|2022-05-09 08:51:40|339.98|337.58|339.61|337.21|339.98|337.58|339.61|337.21|0
1652086310000|2022-05-09 08:51:50|339.69|337.29|339.76|337.36|339.76|337.36|339.61|337.21|0
1652086320000|2022-05-09 08:52:00|339.91|337.51|340.05|337.65|340.05|337.65|339.84|337.44|0
1652086330000|2022-05-09 08:52:10|339.91|337.51|340.2|337.8|340.5|338.1|339.91|337.51|0
1652086340000|2022-05-09 08:52:20|340.35|337.95|340.35|337.95|340.35|337.95|340.05|337.65|0
1652086350000|2022-05-09 08:52:30|340.5|338.1|340.35|337.95|340.5|338.1|340.35|337.95|0
1652086360000|2022-05-09 08:52:40|340.79|338.39|340.94|338.54|340.94|338.54|340.79|338.39|0
1652086370000|2022-05-09 08:52:50|340.57|338.17|340.5|338.1|340.57|338.17|340.43|338.03|0
1652086380000|2022-05-09 08:53:00|340.94|338.54|341.02|338.62|341.02|338.62|340.94|338.54|0
1652086390000|2022-05-09 08:53:10|340.79|338.39|341.31|338.91|341.39|338.99|340.79|338.39|0
1652086400000|2022-05-09 08:53:20|341.24|338.84|340.94|338.54|341.24|338.84|340.87|338.47|0
1652086410000|2022-05-09 08:53:30|341.09|338.69|340.94|338.54|341.09|338.69|340.79|338.39|0
1652086420000|2022-05-09 08:53:40|341.02|338.62|341.02|338.62|341.02|338.62|340.94|338.54|0
1652086430000|2022-05-09 08:53:50|340.79|338.39|340.43|338.03|340.87|338.47|340.43|338.03|0
1652086440000|2022-05-09 08:54:00|340.35|337.95|339.76|337.36|340.35|337.95|339.76|337.36|0
1652086450000|2022-05-09 08:54:10|339.91|337.51|339.91|337.51|339.91|337.51|339.91|337.51|0
1652086460000|2022-05-09 08:54:20|339.98|337.58|339.83|337.43|339.98|337.58|339.83|337.43|0
1652086470000|2022-05-09 08:54:30|340.05|337.65|339.46|337.06|340.05|337.65|339.46|337.06|0
1652086480000|2022-05-09 08:54:40|339.83|337.43|339.91|337.51|339.91|337.51|339.76|337.36|0
1652086490000|2022-05-09 08:54:50|340.13|337.73|340.5|338.1|340.5|338.1|340.13|337.73|0
1652086500000|2022-05-09 08:55:00|340.35|337.95|340.5|338.1|340.79|338.39|340.35|337.95|0
1652086510000|2022-05-09 08:55:10|340.64|338.24|340.43|338.03|340.64|338.24|340.43|338.03|0
1652086520000|2022-05-09 08:55:20|340.28|337.88|340.28|337.88|340.5|338.1|340.2|337.8|0
1652086530000|2022-05-09 08:55:30|340.2|337.8|339.9|337.5|340.28|337.88|339.9|337.5|0
1652086540000|2022-05-09 08:55:40|339.83|337.43|339.54|337.14|339.83|337.43|339.54|337.14|0
1652086550000|2022-05-09 08:55:50|339.76|337.36|339.9|337.5|339.9|337.5|339.54|337.14|0
1652086560000|2022-05-09 08:56:00|339.98|337.58|340.28|337.88|340.28|337.88|339.9|337.5|0
1652086570000|2022-05-09 08:56:10|340.2|337.8|340.05|337.65|340.2|337.8|339.9|337.5|0
1652086580000|2022-05-09 08:56:20|339.98|337.58|340.79|338.39|340.79|338.39|339.98|337.58|0
1652086590000|2022-05-09 08:56:30|340.64|338.24|340.94|338.54|340.94|338.54|340.64|338.24|0
1652086600000|2022-05-09 08:56:40|340.87|338.47|341.09|338.69|341.09|338.69|340.87|338.47|0
1652086610000|2022-05-09 08:56:50|341.68|339.28|341.61|339.21|341.91|339.51|341.61|339.21|0
1652086620000|2022-05-09 08:57:00|341.68|339.28|341.31|338.91|341.76|339.36|341.31|338.91|0
1652086630000|2022-05-09 08:57:10|341.24|338.84|341.68|339.28|341.68|339.28|341.09|338.69|0
1652086640000|2022-05-09 08:57:20|341.83|339.43|341.76|339.36|341.83|339.43|341.76|339.36|0
1652086650000|2022-05-09 08:57:30|341.83|339.43|341.76|339.36|341.83|339.43|341.76|339.36|0
1652086660000|2022-05-09 08:57:40|341.83|339.43|341.9|339.5|341.9|339.5|341.83|339.43|0
1652086670000|2022-05-09 08:57:50|341.38|338.98|341.23|338.83|341.53|339.13|341.23|338.83|0
1652086680000|2022-05-09 08:58:00|341.09|338.69|341.46|339.06|341.46|339.06|341.09|338.69|0
1652086690000|2022-05-09 08:58:10|341.68|339.28|341.83|339.43|341.83|339.43|341.61|339.21|0
1652086700000|2022-05-09 08:58:20|341.68|339.28|342.12|339.72|342.12|339.72|341.68|339.28|0
1652086710000|2022-05-09 08:58:30|342.27|339.87|342.42|340.02|342.42|340.02|342.2|339.8|0
1652086720000|2022-05-09 08:58:40|342.65|340.25|341.68|339.28|342.65|340.25|341.68|339.28|0
1652086730000|2022-05-09 08:58:50|341.53|339.13|341.68|339.28|341.68|339.28|341.53|339.13|0
1652086740000|2022-05-09 08:59:00|341.53|339.13|341.01|338.61|341.53|339.13|341.01|338.61|0
1652086750000|2022-05-09 08:59:10|341.38|338.98|341.16|338.76|341.38|338.98|341.16|338.76|0
1652086760000|2022-05-09 08:59:20|341.31|338.91|341.16|338.76|341.38|338.98|341.09|338.69|0
1652086770000|2022-05-09 08:59:30|340.87|338.47|340.79|338.39|340.87|338.47|340.79|338.39|0
1652086780000|2022-05-09 08:59:40|341.09|338.69|341.38|338.98|341.38|338.98|341.09|338.69|0
1652086790000|2022-05-09 08:59:50|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1652086800000|2022-05-09 09:00:00|341.46|339.06|341.83|339.43|341.83|339.43|341.46|339.06|0
1652086810000|2022-05-09 09:00:10|341.97|339.57|341.68|339.28|341.97|339.57|341.68|339.28|0
1652086820000|2022-05-09 09:00:20|341.53|339.13|340.94|338.54|341.53|339.13|340.94|338.54|0
1652086830000|2022-05-09 09:00:30|341.23|338.83|341.38|338.98|341.53|339.13|341.23|338.83|0
1652086840000|2022-05-09 09:00:40|341.31|338.91|341.23|338.83|341.31|338.91|341.09|338.69|0
1652086850000|2022-05-09 09:00:50|340.94|338.54|341.08|338.68|341.16|338.76|340.94|338.54|0
1652086860000|2022-05-09 09:01:00|341.16|338.76|341.53|339.13|341.53|339.13|341.08|338.68|0
1652086870000|2022-05-09 09:01:10|341.68|339.28|341.61|339.21|341.68|339.28|341.61|339.21|0
1652086880000|2022-05-09 09:01:20|341.68|339.28|341.08|338.68|341.68|339.28|341.08|338.68|0
1652086890000|2022-05-09 09:01:30|341.23|338.83|341.08|338.68|341.31|338.91|341.08|338.68|0
1652086900000|2022-05-09 09:01:40|341.01|338.61|341.31|338.91|341.46|339.06|341.01|338.61|0
1652086910000|2022-05-09 09:01:50|341.38|338.98|341.31|338.91|341.38|338.98|341.31|338.91|0
1652086920000|2022-05-09 09:02:00|341.23|338.83|341.23|338.83|341.23|338.83|341.08|338.68|0
1652086930000|2022-05-09 09:02:10|341.31|338.91|341.01|338.61|341.31|338.91|341.01|338.61|0
1652086940000|2022-05-09 09:02:20|340.94|338.54|340.94|338.54|341.01|338.61|340.94|338.54|0
1652086950000|2022-05-09 09:02:30|341.08|338.68|341.53|339.13|341.53|339.13|341.08|338.68|0
1652086960000|2022-05-09 09:02:40|341.38|338.98|341.38|338.98|341.53|339.13|341.38|338.98|0
1652086970000|2022-05-09 09:02:50|341.31|338.91|341.38|338.98|341.38|338.98|341.31|338.91|0
1652086980000|2022-05-09 09:03:00|341.31|338.91|341.23|338.83|341.31|338.91|341.23|338.83|0
1652086990000|2022-05-09 09:03:10|341.38|338.98|341.38|338.98|341.38|338.98|341.38|338.98|0
1652087000000|2022-05-09 09:03:20|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1652087010000|2022-05-09 09:03:30|341.53|339.13|341.82|339.42|341.82|339.42|341.38|338.98|0
1652087020000|2022-05-09 09:03:40|341.68|339.28|341.53|339.13|341.97|339.57|341.53|339.13|0
1652087030000|2022-05-09 09:03:50|341.46|339.06|341.38|338.98|341.46|339.06|341.38|338.98|0
1652087040000|2022-05-09 09:04:00|341.46|339.06|341.38|338.98|341.46|339.06|341.38|338.98|0
1652087050000|2022-05-09 09:04:10|341.31|338.91|341.01|338.61|341.31|338.91|340.93|338.53|0
1652087060000|2022-05-09 09:04:20|340.93|338.53|341.08|338.68|341.08|338.68|340.93|338.53|0
1652087070000|2022-05-09 09:04:30|341.01|338.61|341.23|338.83|341.23|338.83|340.93|338.53|0
1652087080000|2022-05-09 09:04:40|341.08|338.68|341.08|338.68|341.08|338.68|340.79|338.39|0
1652087090000|2022-05-09 09:04:50|341.23|338.83|341.68|339.28|341.68|339.28|341.23|338.83|0
1652087100000|2022-05-09 09:05:00|341.38|338.98|341.46|339.06|341.46|339.06|341.38|338.98|0
1652087110000|2022-05-09 09:05:10|341.53|339.13|341.46|339.06|341.68|339.28|341.46|339.06|0
1652087120000|2022-05-09 09:05:20|341.53|339.13|341.08|338.68|341.53|339.13|341.08|338.68|0
1652087130000|2022-05-09 09:05:30|341.01|338.61|341.16|338.76|341.23|338.83|341.01|338.61|0
1652087140000|2022-05-09 09:05:40|341.53|339.13|341.31|338.91|341.53|339.13|341.31|338.91|0
1652087150000|2022-05-09 09:05:50|341.23|338.83|341.46|339.06|341.46|339.06|341.23|338.83|0
1652087160000|2022-05-09 09:06:00|341.38|338.98|341.08|338.68|341.46|339.06|341.08|338.68|0
1652087170000|2022-05-09 09:06:10|341.16|338.76|341.16|338.76|341.23|338.83|341.16|338.76|0
1652087180000|2022-05-09 09:06:20|341.38|338.98|341.75|339.35|341.75|339.35|341.38|338.98|0
1652087190000|2022-05-09 09:06:30|341.9|339.5|341.97|339.57|341.97|339.57|341.9|339.5|0
1652087200000|2022-05-09 09:06:40|342.12|339.72|342.05|339.65|342.12|339.72|342.05|339.65|0
1652087210000|2022-05-09 09:06:50|342.12|339.72|342.05|339.65|342.12|339.72|342.05|339.65|0
1652087220000|2022-05-09 09:07:00|341.97|339.57|341.82|339.42|341.97|339.57|341.53|339.13|0
1652087230000|2022-05-09 09:07:10|341.9|339.5|341.82|339.42|341.9|339.5|341.82|339.42|0
1652087240000|2022-05-09 09:07:20|341.9|339.5|341.67|339.27|341.9|339.5|341.53|339.13|0
1652087250000|2022-05-09 09:07:30|341.82|339.42|341.82|339.42|341.97|339.57|341.82|339.42|0
1652087260000|2022-05-09 09:07:40|341.53|339.13|341.82|339.42|341.82|339.42|341.53|339.13|0
1652087270000|2022-05-09 09:07:50|341.97|339.57|342.12|339.72|342.12|339.72|341.97|339.57|0
1652087280000|2022-05-09 09:08:00|342.27|339.87|342.42|340.02|342.42|340.02|342.12|339.72|0
1652087290000|2022-05-09 09:08:10|342.56|340.16|342.71|340.31|342.86|340.46|342.56|340.16|0
1652087300000|2022-05-09 09:08:20|342.27|339.87|341.97|339.57|342.27|339.87|341.97|339.57|0
1652087310000|2022-05-09 09:08:30|341.67|339.27|341.67|339.27|341.67|339.27|341.45|339.05|0
1652087320000|2022-05-09 09:08:40|341.75|339.35|341.82|339.42|341.82|339.42|341.75|339.35|0
1652087330000|2022-05-09 09:08:50|341.97|339.57|342.12|339.72|342.12|339.72|341.97|339.57|0
1652087340000|2022-05-09 09:09:00|341.82|339.42|341.52|339.12|341.82|339.42|341.52|339.12|0
1652087350000|2022-05-09 09:09:10|341.23|338.83|341.82|339.42|341.82|339.42|341.23|338.83|0
1652087360000|2022-05-09 09:09:20|341.75|339.35|341.9|339.5|341.9|339.5|341.67|339.27|0
1652087370000|2022-05-09 09:09:30|341.38|338.98|341.67|339.27|341.67|339.27|341.38|338.98|0
1652087380000|2022-05-09 09:09:40|341.6|339.2|341.67|339.27|341.67|339.27|341.6|339.2|0
1652087390000|2022-05-09 09:09:50|341.97|339.57|342.27|339.87|342.41|340.01|341.97|339.57|0
1652087400000|2022-05-09 09:10:00|342.34|339.94|341.97|339.57|342.41|340.01|341.97|339.57|0
1652087410000|2022-05-09 09:10:10|341.9|339.5|341.9|339.5|341.97|339.57|341.9|339.5|0
1652087420000|2022-05-09 09:10:20|341.67|339.27|341.38|338.98|341.67|339.27|341.38|338.98|0
1652087430000|2022-05-09 09:10:30|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1652087440000|2022-05-09 09:10:40|341.67|339.27|341.67|339.27|341.67|339.27|341.67|339.27|0
1652087450000|2022-05-09 09:10:50|341.82|339.42|341.82|339.42|341.82|339.42|341.75|339.35|0
1652087460000|2022-05-09 09:11:00|341.52|339.12|341.23|338.83|341.52|339.12|341.23|338.83|0
1652087470000|2022-05-09 09:11:10|341.08|338.68|340.93|338.53|341.08|338.68|340.78|338.38|0
1652087480000|2022-05-09 09:11:20|340.63|338.23|341.08|338.68|341.08|338.68|340.63|338.23|0
1652087490000|2022-05-09 09:11:30|340.93|338.53|340.78|338.38|340.93|338.53|340.78|338.38|0
1652087500000|2022-05-09 09:11:40|340.71|338.31|340.49|338.09|340.71|338.31|340.42|338.02|0
1652087510000|2022-05-09 09:11:50|339.97|337.57|340.19|337.79|340.19|337.79|339.97|337.57|0
1652087520000|2022-05-09 09:12:00|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1652087530000|2022-05-09 09:12:10|339.38|336.98|339.6|337.2|339.6|337.2|339.3|336.9|0
1652087540000|2022-05-09 09:12:20|339.53|337.13|340.04|337.64|340.04|337.64|339.45|337.05|0
1652087550000|2022-05-09 09:12:30|340.19|337.79|340.49|338.09|340.71|338.31|340.19|337.79|0
1652087560000|2022-05-09 09:12:40|340.34|337.94|340.34|337.94|340.34|337.94|340.19|337.79|0
1652087570000|2022-05-09 09:12:50|339.89|337.49|339.82|337.42|339.89|337.49|339.6|337.2|0
1652087580000|2022-05-09 09:13:00|339.75|337.35|339.09|336.69|339.75|337.35|339.09|336.69|0
1652087590000|2022-05-09 09:13:10|339.16|336.76|339.16|336.76|339.45|337.05|339.16|336.76|0
1652087600000|2022-05-09 09:13:20|339.75|337.35|339.6|337.2|339.75|337.35|339.45|337.05|0
1652087610000|2022-05-09 09:13:30|339.09|336.69|339.16|336.76|339.16|336.76|339.01|336.61|0
1652087620000|2022-05-09 09:13:40|339.3|336.9|339.3|336.9|339.3|336.9|339.01|336.61|0
1652087630000|2022-05-09 09:13:50|339.45|337.05|339.01|336.61|339.6|337.2|339.01|336.61|0
1652087640000|2022-05-09 09:14:00|339.45|337.05|339.16|336.76|339.45|337.05|339.16|336.76|0
1652087650000|2022-05-09 09:14:10|339.23|336.83|339.16|336.76|339.3|336.9|339.16|336.76|0
1652087660000|2022-05-09 09:14:20|339.01|336.61|339.45|337.05|339.45|337.05|339.01|336.61|0
1652087670000|2022-05-09 09:14:30|339.3|336.9|339.16|336.76|339.3|336.9|339.08|336.68|0
1652087680000|2022-05-09 09:14:40|339.38|336.98|339.75|337.35|339.75|337.35|339.38|336.98|0
1652087690000|2022-05-09 09:14:50|339.6|337.2|339.15|336.75|339.6|337.2|339.15|336.75|0
1652087700000|2022-05-09 09:15:00|339.01|336.61|339.08|336.68|339.15|336.75|339.01|336.61|0
1652087710000|2022-05-09 09:15:10|339.6|337.2|339.97|337.57|339.97|337.57|339.6|337.2|0
1652087720000|2022-05-09 09:15:20|339.89|337.49|339.01|336.61|339.89|337.49|339.01|336.61|0
1652087730000|2022-05-09 09:15:30|339.15|336.75|338.86|336.46|339.15|336.75|338.86|336.46|0
1652087740000|2022-05-09 09:15:40|338.94|336.54|338.94|336.54|338.94|336.54|338.71|336.31|0
1652087750000|2022-05-09 09:15:50|339.08|336.68|339.3|336.9|339.3|336.9|339.08|336.68|0
1652087760000|2022-05-09 09:16:00|339.38|336.98|339.08|336.68|339.53|337.13|339.08|336.68|0
1652087770000|2022-05-09 09:16:10|339.3|336.9|339.38|336.98|339.38|336.98|339.23|336.83|0
1652087780000|2022-05-09 09:16:20|339.45|337.05|339.74|337.34|339.74|337.34|339.45|337.05|0
1652087790000|2022-05-09 09:16:30|339.89|337.49|339.82|337.42|340.34|337.94|339.82|337.42|0
1652087800000|2022-05-09 09:16:40|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1652087810000|2022-05-09 09:16:50|339.6|337.2|340.04|337.64|340.04|337.64|339.6|337.2|0
1652087820000|2022-05-09 09:17:00|339.97|337.57|339.97|337.57|340.19|337.79|339.97|337.57|0
1652087830000|2022-05-09 09:17:10|339.89|337.49|339.82|337.42|339.89|337.49|339.74|337.34|0
1652087840000|2022-05-09 09:17:20|339.74|337.34|340.19|337.79|340.19|337.79|339.74|337.34|0
1652087850000|2022-05-09 09:17:30|340.48|338.08|340.26|337.86|340.48|338.08|340.19|337.79|0
1652087860000|2022-05-09 09:17:40|340.41|338.01|340.41|338.01|340.41|338.01|340.33|337.93|0
1652087870000|2022-05-09 09:17:50|340.48|338.08|340.63|338.23|340.63|338.23|340.33|337.93|0
1652087880000|2022-05-09 09:18:00|340.71|338.31|340.71|338.31|340.71|338.31|340.48|338.08|0
1652087890000|2022-05-09 09:18:10|340.48|338.08|340.93|338.53|340.93|338.53|340.48|338.08|0
1652087900000|2022-05-09 09:18:20|341.37|338.97|341.3|338.9|341.37|338.97|341.22|338.82|0
1652087910000|2022-05-09 09:18:30|341.96|339.56|341.89|339.49|341.96|339.56|341.82|339.42|0
1652087920000|2022-05-09 09:18:40|341.52|339.12|341.52|339.12|341.6|339.2|341.52|339.12|0
1652087930000|2022-05-09 09:18:50|341.07|338.67|340.78|338.38|341.07|338.67|340.48|338.08|0
1652087940000|2022-05-09 09:19:00|340.63|338.23|340.71|338.31|340.71|338.31|340.33|337.93|0
1652087950000|2022-05-09 09:19:10|340.93|338.53|340.78|338.38|340.93|338.53|340.78|338.38|0
1652087960000|2022-05-09 09:19:20|340.63|338.23|341.07|338.67|341.07|338.67|340.48|338.08|0
1652087970000|2022-05-09 09:19:30|340.93|338.53|340.93|338.53|341|338.6|340.85|338.45|0
1652087980000|2022-05-09 09:19:40|341|338.6|340.93|338.53|341|338.6|340.93|338.53|0
1652087990000|2022-05-09 09:19:50|340.78|338.38|340.85|338.45|340.85|338.45|340.78|338.38|0
1652088000000|2022-05-09 09:20:00|340.93|338.53|340.11|337.71|340.93|338.53|340.11|337.71|0
1652088010000|2022-05-09 09:20:10|340.19|337.79|340.19|337.79|340.19|337.79|340.04|337.64|0
1652088020000|2022-05-09 09:20:20|340.04|337.64|339.82|337.42|340.04|337.64|339.82|337.42|0
1652088030000|2022-05-09 09:20:30|339.74|337.34|339.97|337.57|340.19|337.79|339.74|337.34|0
1652088040000|2022-05-09 09:20:40|339.67|337.27|339.74|337.34|339.82|337.42|339.67|337.27|0
1652088050000|2022-05-09 09:20:50|339.89|337.49|339.67|337.27|339.89|337.49|339.67|337.27|0
1652088060000|2022-05-09 09:21:00|339.74|337.34|338.71|336.31|339.74|337.34|338.71|336.31|0
1652088070000|2022-05-09 09:21:10|338.56|336.16|338.27|335.87|338.56|336.16|338.12|335.72|0
1652088080000|2022-05-09 09:21:20|338.34|335.94|338.56|336.16|338.56|336.16|338.34|335.94|0
1652088090000|2022-05-09 09:21:30|338.71|336.31|338.64|336.24|338.71|336.31|338.64|336.24|0
1652088100000|2022-05-09 09:21:40|338.71|336.31|338.93|336.53|339.15|336.75|338.71|336.31|0
1652088110000|2022-05-09 09:21:50|339|336.6|338.64|336.24|339|336.6|338.56|336.16|0
1652088120000|2022-05-09 09:22:00|338.78|336.38|338.86|336.46|338.86|336.46|338.56|336.16|0
1652088130000|2022-05-09 09:22:10|338.41|336.01|338.41|336.01|338.41|336.01|338.34|335.94|0
1652088140000|2022-05-09 09:22:20|338.34|335.94|339.08|336.68|339.08|336.68|338.34|335.94|0
1652088150000|2022-05-09 09:22:30|339.15|336.75|339.15|336.75|339.15|336.75|339|336.6|0
1652088160000|2022-05-09 09:22:40|339.3|336.9|339.45|337.05|339.45|337.05|339.15|336.75|0
1652088170000|2022-05-09 09:22:50|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1652088180000|2022-05-09 09:23:00|339.89|337.49|340.18|337.78|340.18|337.78|339.89|337.49|0
1652088190000|2022-05-09 09:23:10|340.48|338.08|340.92|338.52|340.92|338.52|340.48|338.08|0
1652088200000|2022-05-09 09:23:20|341|338.6|341.44|339.04|341.52|339.12|341|338.6|0
1652088210000|2022-05-09 09:23:30|341.15|338.75|341.37|338.97|341.37|338.97|341.15|338.75|0
1652088220000|2022-05-09 09:23:40|341.22|338.82|341.59|339.19|341.59|339.19|341.22|338.82|0
1652088230000|2022-05-09 09:23:50|341.66|339.26|341.52|339.12|341.66|339.26|341.44|339.04|0
1652088240000|2022-05-09 09:24:00|341.44|339.04|340.18|337.78|341.44|339.04|340.18|337.78|0
1652088250000|2022-05-09 09:24:10|340.11|337.71|340.33|337.93|340.33|337.93|340.04|337.64|0
1652088260000|2022-05-09 09:24:20|340.48|338.08|341|338.6|341|338.6|340.48|338.08|0
1652088270000|2022-05-09 09:24:30|340.92|338.52|341.37|338.97|341.37|338.97|340.92|338.52|0
1652088280000|2022-05-09 09:24:40|341.44|339.04|341.37|338.97|341.44|339.04|341.3|338.9|0
1652088290000|2022-05-09 09:24:50|341.22|338.82|340.92|338.52|341.22|338.82|340.92|338.52|0
1652088300000|2022-05-09 09:25:00|341.07|338.67|340.85|338.45|341.22|338.82|340.85|338.45|0
1652088310000|2022-05-09 09:25:10|340.63|338.23|340.92|338.52|340.92|338.52|340.33|337.93|0
1652088320000|2022-05-09 09:25:20|341.07|338.67|340.63|338.23|341.07|338.67|340.63|338.23|0
1652088330000|2022-05-09 09:25:30|340.77|338.37|340.63|338.23|340.77|338.37|340.63|338.23|0
1652088340000|2022-05-09 09:25:40|340.48|338.08|340.77|338.37|340.77|338.37|340.48|338.08|0
1652088350000|2022-05-09 09:25:50|340.7|338.3|340.48|338.08|340.7|338.3|340.18|337.78|0
1652088360000|2022-05-09 09:26:00|340.63|338.23|341.22|338.82|341.22|338.82|340.63|338.23|0
1652088370000|2022-05-09 09:26:10|341.07|338.67|340.77|338.37|341.07|338.67|340.77|338.37|0
1652088380000|2022-05-09 09:26:20|341.07|338.67|341.37|338.97|341.37|338.97|341.07|338.67|0
1652088390000|2022-05-09 09:26:30|341.22|338.82|341.37|338.97|341.37|338.97|341.22|338.82|0
1652088400000|2022-05-09 09:26:40|341.51|339.11|341.66|339.26|341.66|339.26|341.51|339.11|0
1652088410000|2022-05-09 09:26:50|341.96|339.56|342.04|339.64|342.04|339.64|341.96|339.56|0
1652088420000|2022-05-09 09:27:00|342.11|339.71|342.04|339.64|342.11|339.71|341.89|339.49|0
1652088430000|2022-05-09 09:27:10|342.11|339.71|342.26|339.86|342.26|339.86|342.11|339.71|0
1652088440000|2022-05-09 09:27:20|342.4|340|342.63|340.23|342.7|340.3|342.4|340|0
1652088450000|2022-05-09 09:27:30|342.48|340.08|342.4|340|342.63|340.23|342.4|340|0
1652088460000|2022-05-09 09:27:40|342.7|340.3|343.15|340.75|343.29|340.89|342.7|340.3|0
1652088470000|2022-05-09 09:27:50|343.07|340.67|343|340.6|343.67|341.27|343|340.6|0
1652088480000|2022-05-09 09:28:00|343.22|340.82|343.74|341.34|343.74|341.34|343.15|340.75|0
1652088490000|2022-05-09 09:28:10|344.04|341.64|343.89|341.49|344.19|341.79|343.89|341.49|0
1652088500000|2022-05-09 09:28:20|343.82|341.42|344.19|341.79|344.19|341.79|343.74|341.34|0
1652088510000|2022-05-09 09:28:30|344.34|341.94|344.93|342.53|344.93|342.53|344.34|341.94|0
1652088520000|2022-05-09 09:28:40|344.78|342.38|344.63|342.23|344.78|342.38|344.63|342.23|0
1652088530000|2022-05-09 09:28:50|344.78|342.38|344.93|342.53|344.93|342.53|344.78|342.38|0
1652088540000|2022-05-09 09:29:00|345.08|342.68|344.78|342.38|345.08|342.68|344.78|342.38|0
1652088550000|2022-05-09 09:29:10|345.08|342.68|344.71|342.31|345.08|342.68|344.71|342.31|0
1652088560000|2022-05-09 09:29:20|344.78|342.38|344.78|342.38|344.78|342.38|344.63|342.23|0
1652088570000|2022-05-09 09:29:30|344.93|342.53|344.93|342.53|345.23|342.83|344.93|342.53|0
1652088580000|2022-05-09 09:29:40|345.23|342.83|344.93|342.53|345.23|342.83|344.93|342.53|0
1652088590000|2022-05-09 09:29:50|345.01|342.61|344.78|342.38|345.08|342.68|344.78|342.38|0
1652088600000|2022-05-09 09:30:00|344.63|342.23|344.19|341.79|344.63|342.23|344.19|341.79|0
1652088610000|2022-05-09 09:30:10|344.04|341.64|343.82|341.42|344.04|341.64|343.82|341.42|0
1652088620000|2022-05-09 09:30:20|343.59|341.19|344.04|341.64|344.04|341.64|343.59|341.19|0
1652088630000|2022-05-09 09:30:30|344.11|341.71|344.04|341.64|344.19|341.79|343.97|341.57|0
1652088640000|2022-05-09 09:30:40|343.74|341.34|344.04|341.64|344.04|341.64|343.74|341.34|0
1652088650000|2022-05-09 09:30:50|344.19|341.79|343.74|341.34|344.19|341.79|343.74|341.34|0
1652088660000|2022-05-09 09:31:00|343.97|341.57|344.04|341.64|344.04|341.64|343.97|341.57|0
1652088670000|2022-05-09 09:31:10|343.97|341.57|343.82|341.42|343.97|341.57|343.82|341.42|0
1652088680000|2022-05-09 09:31:20|343.74|341.34|343.97|341.57|343.97|341.57|343.74|341.34|0
1652088690000|2022-05-09 09:31:30|343.82|341.42|343.89|341.49|343.89|341.49|343.82|341.42|0
1652088700000|2022-05-09 09:31:40|343.59|341.19|344.48|342.08|344.63|342.23|343.59|341.19|0
1652088710000|2022-05-09 09:31:50|344.63|342.23|344.04|341.64|344.63|342.23|344.04|341.64|0
1652088720000|2022-05-09 09:32:00|343.89|341.49|344.48|342.08|344.48|342.08|343.89|341.49|0
1652088730000|2022-05-09 09:32:10|344.63|342.23|345.01|342.61|345.08|342.68|344.63|342.23|0
1652088740000|2022-05-09 09:32:20|344.93|342.53|345.6|343.2|345.6|343.2|344.93|342.53|0
1652088750000|2022-05-09 09:32:30|345.53|343.13|345.98|343.58|345.98|343.58|345.31|342.91|0
1652088760000|2022-05-09 09:32:40|345.6|343.2|345.38|342.98|345.6|343.2|345.38|342.98|0
1652088770000|2022-05-09 09:32:50|345.46|343.06|345.46|343.06|345.46|343.06|345.38|342.98|0
1652088780000|2022-05-09 09:33:00|345.38|342.98|345.08|342.68|345.38|342.98|345.08|342.68|0
1652088790000|2022-05-09 09:33:10|344.93|342.53|344.78|342.38|344.93|342.53|344.71|342.31|0
1652088800000|2022-05-09 09:33:20|344.71|342.31|344.93|342.53|344.93|342.53|344.71|342.31|0
1652088810000|2022-05-09 09:33:30|344.71|342.31|344.78|342.38|344.78|342.38|344.71|342.31|0
1652088820000|2022-05-09 09:33:40|344.86|342.46|344.86|342.46|345.08|342.68|344.78|342.38|0
1652088830000|2022-05-09 09:33:50|344.93|342.53|344.56|342.16|345.08|342.68|344.56|342.16|0
1652088840000|2022-05-09 09:34:00|345.08|342.68|344.78|342.38|345.08|342.68|344.78|342.38|0
1652088850000|2022-05-09 09:34:10|344.86|342.46|344.78|342.38|344.86|342.46|344.78|342.38|0
1652088870000|2022-05-09 09:34:30|345.08|342.68|345.38|342.98|345.38|342.98|345.08|342.68|0
1652088880000|2022-05-09 09:34:40|345.53|343.13|345.45|343.05|345.6|343.2|345.45|343.05|0
1652088890000|2022-05-09 09:34:50|345.82|343.42|345.97|343.57|345.97|343.57|345.67|343.27|0
1652088900000|2022-05-09 09:35:00|346.05|343.65|345.97|343.57|346.12|343.72|345.97|343.57|0
1652088910000|2022-05-09 09:35:10|345.82|343.42|345.97|343.57|346.12|343.72|345.82|343.42|0
1652088920000|2022-05-09 09:35:20|346.05|343.65|346.12|343.72|346.12|343.72|346.05|343.65|0
1652088930000|2022-05-09 09:35:30|346.27|343.87|346.27|343.87|346.57|344.17|346.27|343.87|0
1652088940000|2022-05-09 09:35:40|346.12|343.72|346.57|344.17|346.57|344.17|346.12|343.72|0
1652088950000|2022-05-09 09:35:50|346.5|344.1|346.27|343.87|346.57|344.17|346.27|343.87|0
1652088960000|2022-05-09 09:36:00|346.2|343.8|345.97|343.57|346.2|343.8|345.97|343.57|0
1652088970000|2022-05-09 09:36:10|346.05|343.65|346.05|343.65|346.12|343.72|346.05|343.65|0
1652088980000|2022-05-09 09:36:20|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1652088990000|2022-05-09 09:36:30|345.97|343.57|345.82|343.42|345.97|343.57|345.82|343.42|0
1652089000000|2022-05-09 09:36:40|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1652089010000|2022-05-09 09:36:50|345.75|343.35|345.82|343.42|345.82|343.42|345.67|343.27|0
1652089020000|2022-05-09 09:37:00|345.97|343.57|345.97|343.57|346.12|343.72|345.97|343.57|0
1652089030000|2022-05-09 09:37:10|345.82|343.42|345.82|343.42|345.82|343.42|345.67|343.27|0
1652089040000|2022-05-09 09:37:20|345.97|343.57|345.82|343.42|345.97|343.57|345.67|343.27|0
1652089050000|2022-05-09 09:37:30|345.67|343.27|345.75|343.35|345.97|343.57|345.67|343.27|0
1652089060000|2022-05-09 09:37:40|345.67|343.27|345.82|343.42|345.82|343.42|345.67|343.27|0
1652089070000|2022-05-09 09:37:50|345.9|343.5|345.82|343.42|345.9|343.5|345.82|343.42|0
1652089080000|2022-05-09 09:38:00|345.75|343.35|345.82|343.42|345.82|343.42|345.75|343.35|0
1652089090000|2022-05-09 09:38:10|345.9|343.5|345.82|343.42|345.97|343.57|345.82|343.42|0
1652089100000|2022-05-09 09:38:20|345.97|343.57|346.87|344.47|346.87|344.47|345.97|343.57|0
1652089110000|2022-05-09 09:38:30|346.42|344.02|346.5|344.1|346.57|344.17|346.42|344.02|0
1652089120000|2022-05-09 09:38:40|346.42|344.02|346.72|344.32|346.72|344.32|346.42|344.02|0
1652089130000|2022-05-09 09:38:50|346.57|344.17|346.35|343.95|346.57|344.17|346.27|343.87|0
1652089140000|2022-05-09 09:39:00|346.2|343.8|346.2|343.8|346.27|343.87|346.2|343.8|0
1652089150000|2022-05-09 09:39:10|346.42|344.02|347.32|344.92|347.47|345.07|346.42|344.02|0
1652089160000|2022-05-09 09:39:20|347.25|344.85|347.77|345.37|347.77|345.37|347.25|344.85|0
1652089170000|2022-05-09 09:39:30|348|345.6|348.22|345.82|348.22|345.82|347.77|345.37|0
1652089180000|2022-05-09 09:39:40|348.52|346.12|347.92|345.52|348.52|346.12|347.92|345.52|0
1652089190000|2022-05-09 09:39:50|348.07|345.67|347.77|345.37|348.07|345.67|347.77|345.37|0
1652089200000|2022-05-09 09:40:00|347.62|345.22|347.85|345.45|347.85|345.45|347.62|345.22|0
1652089210000|2022-05-09 09:40:10|347.7|345.3|347.17|344.77|347.7|345.3|347.17|344.77|0
1652089220000|2022-05-09 09:40:20|347.1|344.7|346.87|344.47|347.1|344.7|346.72|344.32|0
1652089230000|2022-05-09 09:40:30|347.02|344.62|347.17|344.77|347.17|344.77|347.02|344.62|0
1652089240000|2022-05-09 09:40:40|347.1|344.7|347.02|344.62|347.1|344.7|346.95|344.55|0
1652089250000|2022-05-09 09:40:50|347.39|344.99|347.62|345.22|347.77|345.37|347.39|344.99|0
1652089260000|2022-05-09 09:41:00|347.69|345.29|347.62|345.22|347.69|345.29|347.54|345.14|0
1652089270000|2022-05-09 09:41:10|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1652089280000|2022-05-09 09:41:20|347.69|345.29|347.92|345.52|347.92|345.52|347.69|345.29|0
1652089290000|2022-05-09 09:41:30|348.07|345.67|348.07|345.67|348.07|345.67|347.92|345.52|0
1652089300000|2022-05-09 09:41:40|348.52|346.12|348.37|345.97|348.52|346.12|348.37|345.97|0
1652089310000|2022-05-09 09:41:50|348.52|346.12|348.22|345.82|348.52|346.12|348.22|345.82|0
1652089320000|2022-05-09 09:42:00|348.52|346.12|348.67|346.27|348.67|346.27|348.37|345.97|0
1652089330000|2022-05-09 09:42:10|348.37|345.97|348.37|345.97|348.44|346.04|348.22|345.82|0
1652089340000|2022-05-09 09:42:20|348.67|346.27|348.22|345.82|348.67|346.27|348.22|345.82|0
1652089350000|2022-05-09 09:42:30|348.37|345.97|347.62|345.22|348.37|345.97|347.62|345.22|0
1652089360000|2022-05-09 09:42:40|347.54|345.14|347.17|344.77|347.54|345.14|347.17|344.77|0
1652089370000|2022-05-09 09:42:50|347.02|344.62|346.57|344.17|347.02|344.62|346.57|344.17|0
1652089380000|2022-05-09 09:43:00|346.42|344.02|346.12|343.72|346.42|344.02|346.12|343.72|0
1652089390000|2022-05-09 09:43:10|345.52|343.12|345.45|343.05|345.52|343.12|345.07|342.67|0
1652089400000|2022-05-09 09:43:20|345.52|343.12|345.15|342.75|345.52|343.12|345.15|342.75|0
1652089410000|2022-05-09 09:43:30|345.37|342.97|345.37|342.97|345.37|342.97|345.22|342.82|0
1652089420000|2022-05-09 09:43:40|345.07|342.67|345.15|342.75|345.22|342.82|345.07|342.67|0
1652089430000|2022-05-09 09:43:50|345.22|342.82|345.07|342.67|345.22|342.82|344.92|342.52|0
1652089440000|2022-05-09 09:44:00|345.22|342.82|345.22|342.82|345.22|342.82|345.07|342.67|0
1652089450000|2022-05-09 09:44:10|345.37|342.97|345.52|343.12|345.52|343.12|345.37|342.97|0
1652089460000|2022-05-09 09:44:20|345.37|342.97|345.52|343.12|345.6|343.2|345.37|342.97|0
1652089470000|2022-05-09 09:44:30|345.37|342.97|345.22|342.82|345.37|342.97|345.07|342.67|0
1652089480000|2022-05-09 09:44:40|345.37|342.97|345.37|342.97|345.37|342.97|345.3|342.9|0
1652089490000|2022-05-09 09:44:50|345.52|343.12|345.52|343.12|345.52|343.12|345.52|343.12|0
1652089500000|2022-05-09 09:45:00|345.67|343.27|345.37|342.97|345.67|343.27|345.37|342.97|0
1652089510000|2022-05-09 09:45:10|345.52|343.12|345.37|342.97|345.52|343.12|345.37|342.97|0
1652089520000|2022-05-09 09:45:20|345.07|342.67|345.52|343.12|345.52|343.12|345.07|342.67|0
1652089530000|2022-05-09 09:45:30|345.22|342.82|345.52|343.12|345.52|343.12|345.22|342.82|0
1652089540000|2022-05-09 09:45:40|345.67|343.27|345.37|342.97|345.67|343.27|345.37|342.97|0
1652089550000|2022-05-09 09:45:50|345.52|343.12|346.49|344.09|346.49|344.09|345.52|343.12|0
1652089560000|2022-05-09 09:46:00|346.71|344.31|345.97|343.57|346.71|344.31|345.97|343.57|0
1652089570000|2022-05-09 09:46:10|346.12|343.72|346.42|344.02|346.42|344.02|346.12|343.72|0
1652089580000|2022-05-09 09:46:20|346.71|344.31|346.86|344.46|346.86|344.46|346.71|344.31|0
1652089590000|2022-05-09 09:46:30|346.71|344.31|346.86|344.46|346.86|344.46|346.71|344.31|0
1652089600000|2022-05-09 09:46:40|347.01|344.61|347.31|344.91|347.31|344.91|347.01|344.61|0
1652089610000|2022-05-09 09:46:50|347.46|345.06|347.46|345.06|347.46|345.06|347.16|344.76|0
1652089620000|2022-05-09 09:47:00|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1652089630000|2022-05-09 09:47:10|347.69|345.29|347.76|345.36|347.76|345.36|347.69|345.29|0
1652089640000|2022-05-09 09:47:20|347.91|345.51|346.94|344.54|348.06|345.66|345.22|342.82|0
1652089650000|2022-05-09 09:47:30|346.79|344.39|346.49|344.09|346.79|344.39|346.49|344.09|0
1652089660000|2022-05-09 09:47:40|346.79|344.39|346.04|343.64|346.94|344.54|346.04|343.64|0
1652089670000|2022-05-09 09:47:50|346.19|343.79|345.74|343.34|346.19|343.79|345.74|343.34|0
1652089680000|2022-05-09 09:48:00|345.59|343.19|346.75|344.35|346.75|344.35|345.59|343.19|0
1652089690000|2022-05-09 09:48:10|346.6|344.2|347.61|345.21|347.61|345.21|346.6|344.2|0
1652089700000|2022-05-09 09:48:20|347.46|345.06|348.44|346.04|348.44|346.04|347.46|345.06|0
1652089710000|2022-05-09 09:48:30|348.74|346.34|349.11|346.71|349.11|346.71|348.74|346.34|0
1652089720000|2022-05-09 09:48:40|348.81|346.41|348.96|346.56|348.96|346.56|348.81|346.41|0
1652089730000|2022-05-09 09:48:50|348.81|346.41|347.76|345.36|348.81|346.41|347.76|345.36|0
1652089740000|2022-05-09 09:49:00|347.69|345.29|347.39|344.99|347.69|345.29|347.39|344.99|0
1652089750000|2022-05-09 09:49:10|347.54|345.14|347.91|345.51|347.91|345.51|347.54|345.14|0
1652089760000|2022-05-09 09:49:20|348.21|345.81|348.36|345.96|348.36|345.96|348.21|345.81|0
1652089770000|2022-05-09 09:49:30|347.91|345.51|347.91|345.51|348.06|345.66|347.91|345.51|0
1652089780000|2022-05-09 09:49:40|347.76|345.36|347.31|344.91|347.76|345.36|347.31|344.91|0
1652089790000|2022-05-09 09:49:50|347.16|344.76|348.06|345.66|348.06|345.66|347.16|344.76|0
1652089800000|2022-05-09 09:50:00|347.76|345.36|348.21|345.81|348.21|345.81|347.76|345.36|0
1652089810000|2022-05-09 09:50:10|347.91|345.51|347.61|345.21|348.06|345.66|347.61|345.21|0
1652089820000|2022-05-09 09:50:20|347.69|345.29|347.46|345.06|347.91|345.51|347.46|345.06|0
1652089830000|2022-05-09 09:50:30|347.76|345.36|347.09|344.69|347.76|345.36|347.09|344.69|0
1652089840000|2022-05-09 09:50:40|347.01|344.61|347.01|344.61|347.24|344.84|347.01|344.61|0
1652089850000|2022-05-09 09:50:50|347.16|344.76|346.64|344.24|347.16|344.76|346.64|344.24|0
1652089860000|2022-05-09 09:51:00|346.57|344.17|346.42|344.02|346.86|344.46|346.42|344.02|0
1652089870000|2022-05-09 09:51:10|345.97|343.57|345.82|343.42|345.97|343.57|345.6|343.2|0
1652089880000|2022-05-09 09:51:20|345.97|343.57|346.42|344.02|346.42|344.02|345.97|343.57|0
1652089890000|2022-05-09 09:51:30|346.56|344.16|346.19|343.79|346.56|344.16|346.19|343.79|0
1652089900000|2022-05-09 09:51:40|346.05|343.65|346.42|344.02|346.42|344.02|346.05|343.65|0
1652089910000|2022-05-09 09:51:50|346.27|343.87|346.27|343.87|346.27|343.87|346.19|343.79|0
1652089920000|2022-05-09 09:52:00|346.42|344.02|346.49|344.09|346.49|344.09|346.42|344.02|0
1652089930000|2022-05-09 09:52:10|346.42|344.02|346.42|344.02|346.42|344.02|346.34|343.94|0
1652089940000|2022-05-09 09:52:20|346.49|344.09|346.42|344.02|346.49|344.09|346.42|344.02|0
1652089950000|2022-05-09 09:52:30|346.34|343.94|345.9|343.5|346.42|344.02|345.82|343.42|0
1652089960000|2022-05-09 09:52:40|345.82|343.42|345.67|343.27|345.9|343.5|345.67|343.27|0
1652089970000|2022-05-09 09:52:50|346.12|343.72|345.97|343.57|346.12|343.72|345.67|343.27|0
1652089980000|2022-05-09 09:53:00|346.12|343.72|345.82|343.42|346.12|343.72|345.82|343.42|0
1652089990000|2022-05-09 09:53:10|345.9|343.5|346.41|344.01|346.41|344.01|345.9|343.5|0
1652090000000|2022-05-09 09:53:20|346.34|343.94|347.01|344.61|347.01|344.61|346.34|343.94|0
1652090010000|2022-05-09 09:53:30|347.16|344.76|347.01|344.61|347.16|344.76|347.01|344.61|0
1652090020000|2022-05-09 09:53:40|347.46|345.06|347.39|344.99|347.46|345.06|347.39|344.99|0
1652090030000|2022-05-09 09:53:50|347.31|344.91|347.84|345.44|347.84|345.44|347.31|344.91|0
1652090040000|2022-05-09 09:54:00|347.61|345.21|347.39|344.99|347.61|345.21|347.31|344.91|0
1652090050000|2022-05-09 09:54:10|347.46|345.06|347.61|345.21|347.84|345.44|347.46|345.06|0
1652090060000|2022-05-09 09:54:20|347.76|345.36|348.06|345.66|348.14|345.74|347.76|345.36|0
1652090070000|2022-05-09 09:54:30|347.76|345.36|347.76|345.36|347.91|345.51|347.76|345.36|0
1652090080000|2022-05-09 09:54:40|347.61|345.21|347.61|345.21|347.61|345.21|347.54|345.14|0
1652090090000|2022-05-09 09:54:50|347.54|345.14|347.31|344.91|347.54|345.14|347.31|344.91|0
1652090100000|2022-05-09 09:55:00|347.39|344.99|347.76|345.36|347.84|345.44|347.39|344.99|0
1652090110000|2022-05-09 09:55:10|347.16|344.76|347.54|345.14|347.54|345.14|347.16|344.76|0
1652090120000|2022-05-09 09:55:20|347.24|344.84|347.16|344.76|347.31|344.91|347.09|344.69|0
1652090130000|2022-05-09 09:55:30|347.09|344.69|346.86|344.46|347.09|344.69|346.86|344.46|0
1652090140000|2022-05-09 09:55:40|346.41|344.01|346.41|344.01|346.56|344.16|346.26|343.86|0
1652090150000|2022-05-09 09:55:50|346.34|343.94|346.86|344.46|346.86|344.46|346.34|343.94|0
1652090160000|2022-05-09 09:56:00|347.01|344.61|347.46|345.06|347.46|345.06|347.01|344.61|0
1652090170000|2022-05-09 09:56:10|347.31|344.91|347.76|345.36|347.76|345.36|347.31|344.91|0
1652090180000|2022-05-09 09:56:20|347.91|345.51|347.99|345.59|347.99|345.59|347.76|345.36|0
1652090190000|2022-05-09 09:56:30|348.06|345.66|347.54|345.14|348.06|345.66|347.54|345.14|0
1652090200000|2022-05-09 09:56:40|347.31|344.91|347.16|344.76|347.31|344.91|346.86|344.46|0
1652090210000|2022-05-09 09:56:50|347.01|344.61|347.16|344.76|347.24|344.84|347.01|344.61|0
1652090220000|2022-05-09 09:57:00|347.01|344.61|348.06|345.66|348.06|345.66|347.01|344.61|0
1652090230000|2022-05-09 09:57:10|348.81|346.41|349.56|347.16|349.86|347.46|348.81|346.41|0
1652090240000|2022-05-09 09:57:20|349.48|347.08|349.86|347.46|349.86|347.46|349.41|347.01|0
1652090250000|2022-05-09 09:57:30|349.78|347.38|349.86|347.46|349.86|347.46|349.71|347.31|0
1652090260000|2022-05-09 09:57:40|349.71|347.31|349.56|347.16|349.86|347.46|349.56|347.16|0
1652090270000|2022-05-09 09:57:50|349.71|347.31|349.56|347.16|350.01|347.61|349.56|347.16|0
1652090280000|2022-05-09 09:58:00|349.71|347.31|349.86|347.46|349.86|347.46|349.63|347.23|0
1652090290000|2022-05-09 09:58:10|349.71|347.31|349.1|346.7|349.71|347.31|349.1|346.7|0
1652090300000|2022-05-09 09:58:20|348.8|346.4|348.36|345.96|348.8|346.4|348.36|345.96|0
1652090310000|2022-05-09 09:58:30|348.5|346.1|348.65|346.25|348.65|346.25|348.5|346.1|0
1652090320000|2022-05-09 09:58:40|348.88|346.48|348.65|346.25|349.03|346.63|348.65|346.25|0
1652090330000|2022-05-09 09:58:50|348.8|346.4|348.95|346.55|348.95|346.55|348.8|346.4|0
1652090340000|2022-05-09 09:59:00|348.73|346.33|348.06|345.66|348.73|346.33|348.06|345.66|0
1652090350000|2022-05-09 09:59:10|347.91|345.51|347.76|345.36|347.91|345.51|347.76|345.36|0
1652090360000|2022-05-09 09:59:20|347.61|345.21|347.46|345.06|347.61|345.21|347.31|344.91|0
1652090370000|2022-05-09 09:59:30|347.31|344.91|347.01|344.61|347.31|344.91|347.01|344.61|0
1652090380000|2022-05-09 09:59:40|347.16|344.76|346.41|344.01|347.16|344.76|346.41|344.01|0
1652090390000|2022-05-09 09:59:50|346.26|343.86|346.41|344.01|346.41|344.01|346.19|343.79|0
1652090400000|2022-05-09 10:00:00|346.56|344.16|345.66|343.26|346.56|344.16|345.66|343.26|0
1652090410000|2022-05-09 10:00:10|346.11|343.71|345.66|343.26|346.11|343.71|345.66|343.26|0
1652090420000|2022-05-09 10:00:20|345.52|343.12|345.66|343.26|345.66|343.26|345.52|343.12|0
1652090430000|2022-05-09 10:00:30|345.52|343.12|346.41|344.01|346.41|344.01|345.52|343.12|0
1652090440000|2022-05-09 10:00:40|346.34|343.94|346.04|343.64|346.34|343.94|346.04|343.64|0
1652090450000|2022-05-09 10:00:50|345.81|343.41|346.04|343.64|346.04|343.64|345.81|343.41|0
1652090460000|2022-05-09 10:01:00|346.26|343.86|346.56|344.16|346.56|344.16|346.26|343.86|0
1652090470000|2022-05-09 10:01:10|346.86|344.46|346.56|344.16|346.86|344.46|346.56|344.16|0
1652090480000|2022-05-09 10:01:20|346.71|344.31|346.34|343.94|347.01|344.61|346.34|343.94|0
1652090490000|2022-05-09 10:01:30|346.11|343.71|346.41|344.01|346.41|344.01|346.11|343.71|0
1652090500000|2022-05-09 10:01:40|346.26|343.86|346.71|344.31|346.71|344.31|346.26|343.86|0
1652090510000|2022-05-09 10:01:50|346.56|344.16|346.71|344.31|347.01|344.61|346.56|344.16|0
1652090520000|2022-05-09 10:02:00|346.86|344.46|346.86|344.46|346.86|344.46|346.56|344.16|0
1652090530000|2022-05-09 10:02:10|347.01|344.61|346.56|344.16|347.01|344.61|346.56|344.16|0
1652090540000|2022-05-09 10:02:20|346.41|344.01|346.49|344.09|346.56|344.16|346.41|344.01|0
1652090550000|2022-05-09 10:02:30|346.56|344.16|346.49|344.09|346.56|344.16|346.41|344.01|0
1652090560000|2022-05-09 10:02:40|346.56|344.16|346.86|344.46|346.86|344.46|346.49|344.09|0
1652090570000|2022-05-09 10:02:50|346.64|344.24|346.41|344.01|346.64|344.24|346.41|344.01|0
1652090580000|2022-05-09 10:03:00|346.49|344.09|346.11|343.71|346.49|344.09|346.11|343.71|0
1652090590000|2022-05-09 10:03:10|346.41|344.01|346.26|343.86|346.41|344.01|346.26|343.86|0
1652090600000|2022-05-09 10:03:20|346.34|343.94|346.71|344.31|346.78|344.38|346.34|343.94|0
1652090610000|2022-05-09 10:03:30|346.78|344.38|347.3|344.9|347.6|345.2|346.78|344.38|0
1652090620000|2022-05-09 10:03:40|347.16|344.76|346.71|344.31|347.16|344.76|346.71|344.31|0
1652090630000|2022-05-09 10:03:50|346.56|344.16|346.71|344.31|346.71|344.31|346.56|344.16|0
1652090640000|2022-05-09 10:04:00|346.86|344.46|347.01|344.61|347.01|344.61|346.86|344.46|0
1652090650000|2022-05-09 10:04:10|346.93|344.53|347.01|344.61|347.01|344.61|346.86|344.46|0
1652090660000|2022-05-09 10:04:20|347.15|344.75|347.15|344.75|347.3|344.9|347.15|344.75|0
1652090670000|2022-05-09 10:04:30|347.68|345.28|347.53|345.13|347.68|345.28|347.53|345.13|0
1652090680000|2022-05-09 10:04:40|347.6|345.2|347.23|344.83|347.6|345.2|347.23|344.83|0
1652090690000|2022-05-09 10:04:50|347.15|344.75|347.3|344.9|347.3|344.9|346.93|344.53|0
1652090700000|2022-05-09 10:05:00|347.15|344.75|347.15|344.75|347.3|344.9|347.15|344.75|0
1652090710000|2022-05-09 10:05:10|347.23|344.83|347.3|344.9|347.3|344.9|347.23|344.83|0
1652090720000|2022-05-09 10:05:20|347.15|344.75|347.3|344.9|347.3|344.9|347.15|344.75|0
1652090730000|2022-05-09 10:05:30|347.08|344.68|347.15|344.75|347.3|344.9|347.08|344.68|0
1652090740000|2022-05-09 10:05:40|347|344.6|346.56|344.16|347|344.6|346.56|344.16|0
1652090750000|2022-05-09 10:05:50|346.41|344.01|346.26|343.86|346.41|344.01|346.26|343.86|0
1652090760000|2022-05-09 10:06:00|345.96|343.56|345.96|343.56|345.96|343.56|345.81|343.41|0
1652090770000|2022-05-09 10:06:10|346.11|343.71|346.41|344.01|346.56|344.16|346.11|343.71|0
1652090780000|2022-05-09 10:06:20|345.96|343.56|346.11|343.71|346.11|343.71|345.96|343.56|0
1652090790000|2022-05-09 10:06:30|345.96|343.56|346.04|343.64|346.04|343.64|345.96|343.56|0
1652090800000|2022-05-09 10:06:40|346.19|343.79|346.56|344.16|346.56|344.16|346.11|343.71|0
1652090810000|2022-05-09 10:06:50|347|344.6|347|344.6|347|344.6|346.93|344.53|0
1652090820000|2022-05-09 10:07:00|347.08|344.68|347.3|344.9|347.45|345.05|347.08|344.68|0
1652090830000|2022-05-09 10:07:10|347.45|345.05|347.75|345.35|347.75|345.35|347.45|345.05|0
1652090840000|2022-05-09 10:07:20|347.6|345.2|347.53|345.13|347.6|345.2|347.53|345.13|0
1652090850000|2022-05-09 10:07:30|347.45|345.05|347.6|345.2|347.6|345.2|347.3|344.9|0
1652090860000|2022-05-09 10:07:40|347.9|345.5|348.05|345.65|348.05|345.65|347.9|345.5|0
1652090870000|2022-05-09 10:07:50|348.2|345.8|348.05|345.65|348.2|345.8|348.05|345.65|0
1652090880000|2022-05-09 10:08:00|347.75|345.35|347.83|345.43|347.83|345.43|347.75|345.35|0
1652090890000|2022-05-09 10:08:10|348.28|345.88|348.8|346.4|348.8|346.4|348.28|345.88|0
1652090900000|2022-05-09 10:08:20|348.88|346.48|348.5|346.1|348.88|346.48|348.5|346.1|0
1652090910000|2022-05-09 10:08:30|348.35|345.95|347.75|345.35|348.35|345.95|347.75|345.35|0
1652090920000|2022-05-09 10:08:40|347.9|345.5|347.68|345.28|347.9|345.5|347.6|345.2|0
1652090930000|2022-05-09 10:08:50|347.75|345.35|348.5|346.1|348.5|346.1|347.75|345.35|0
1652090940000|2022-05-09 10:09:00|348.65|346.25|347.98|345.58|348.65|346.25|347.98|345.58|0
1652090950000|2022-05-09 10:09:10|347.9|345.5|348.05|345.65|348.05|345.65|347.9|345.5|0
1652090960000|2022-05-09 10:09:20|348.35|345.95|348.35|345.95|348.43|346.03|348.2|345.8|0
1652090970000|2022-05-09 10:09:30|348.43|346.03|348.2|345.8|348.5|346.1|348.2|345.8|0
1652090980000|2022-05-09 10:09:40|347.9|345.5|347.75|345.35|347.9|345.5|347.75|345.35|0
1652090990000|2022-05-09 10:09:50|347.9|345.5|347.9|345.5|347.9|345.5|347.83|345.43|0
1652091000000|2022-05-09 10:10:00|348.05|345.65|348.05|345.65|348.05|345.65|347.9|345.5|0
1652091010000|2022-05-09 10:10:10|347.9|345.5|347.98|345.58|348.2|345.8|347.9|345.5|0
1652091020000|2022-05-09 10:10:20|347.9|345.5|348.2|345.8|348.2|345.8|347.9|345.5|0
1652091030000|2022-05-09 10:10:30|348.13|345.73|347.98|345.58|348.13|345.73|347.98|345.58|0
1652091040000|2022-05-09 10:10:40|348.2|345.8|348.35|345.95|348.35|345.95|348.2|345.8|0
1652091050000|2022-05-09 10:10:50|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1652091060000|2022-05-09 10:11:00|348.5|346.1|348.58|346.18|348.58|346.18|348.5|346.1|0
1652091070000|2022-05-09 10:11:10|348.65|346.25|348.5|346.1|348.65|346.25|348.5|346.1|0
1652091080000|2022-05-09 10:11:20|348.65|346.25|348.5|346.1|348.65|346.25|348.5|346.1|0
1652091100000|2022-05-09 10:11:40|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1652091110000|2022-05-09 10:11:50|348.5|346.1|348.95|346.55|348.95|346.55|348.5|346.1|0
1652091120000|2022-05-09 10:12:00|349.1|346.7|349.25|346.85|349.32|346.92|349.1|346.7|0
1652091130000|2022-05-09 10:12:10|349.02|346.62|348.65|346.25|349.02|346.62|348.65|346.25|0
1652091140000|2022-05-09 10:12:20|348.8|346.4|349.1|346.7|349.1|346.7|348.65|346.25|0
1652091150000|2022-05-09 10:12:30|348.95|346.55|349.1|346.7|349.1|346.7|348.95|346.55|0
1652091160000|2022-05-09 10:12:40|349.02|346.62|348.8|346.4|349.02|346.62|348.65|346.25|0
1652091170000|2022-05-09 10:12:50|348.87|346.47|348.95|346.55|348.95|346.55|348.8|346.4|0
1652091180000|2022-05-09 10:13:00|348.65|346.25|348.5|346.1|348.65|346.25|348.5|346.1|0
1652091190000|2022-05-09 10:13:10|348.65|346.25|348.65|346.25|348.72|346.32|348.65|346.25|0
1652091200000|2022-05-09 10:13:20|348.8|346.4|349.1|346.7|349.1|346.7|348.8|346.4|0
1652091220000|2022-05-09 10:13:40|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1652091230000|2022-05-09 10:13:50|349.4|347|349.55|347.15|349.55|347.15|349.4|347|0
1652091240000|2022-05-09 10:14:00|349.4|347|349.17|346.77|349.4|347|349.1|346.7|0
1652091250000|2022-05-09 10:14:10|349.47|347.07|349.55|347.15|349.55|347.15|349.4|347|0
1652091260000|2022-05-09 10:14:20|349.4|347|349.25|346.85|349.4|347|349.25|346.85|0
1652091270000|2022-05-09 10:14:30|349.32|346.92|349.55|347.15|349.55|347.15|349.32|346.92|0
1652091280000|2022-05-09 10:14:40|349.7|347.3|349.54|347.14|349.7|347.3|349.54|347.14|0
1652091290000|2022-05-09 10:14:50|349.39|346.99|349.39|346.99|349.54|347.14|349.39|346.99|0
1652091300000|2022-05-09 10:15:00|349.69|347.29|349.54|347.14|349.69|347.29|349.54|347.14|0
1652091310000|2022-05-09 10:15:10|349.39|346.99|349.24|346.84|349.39|346.99|349.24|346.84|0
1652091320000|2022-05-09 10:15:20|349.39|346.99|349.39|346.99|349.39|346.99|349.39|346.99|0
1652091330000|2022-05-09 10:15:30|349.24|346.84|349.39|346.99|349.39|346.99|349.24|346.84|0
1652091340000|2022-05-09 10:15:40|349.24|346.84|349.54|347.14|349.54|347.14|349.24|346.84|0
1652091350000|2022-05-09 10:15:50|349.39|346.99|349.54|347.14|349.54|347.14|349.39|346.99|0
1652091360000|2022-05-09 10:16:00|349.39|346.99|349.54|347.14|349.54|347.14|349.39|346.99|0
1652091370000|2022-05-09 10:16:10|349.39|346.99|349.47|347.07|349.47|347.07|349.39|346.99|0
1652091380000|2022-05-09 10:16:20|349.39|346.99|349.62|347.22|349.62|347.22|349.39|346.99|0
1652091390000|2022-05-09 10:16:30|349.69|347.29|349.54|347.14|349.77|347.37|349.54|347.14|0
1652091400000|2022-05-09 10:16:40|349.69|347.29|349.69|347.29|349.69|347.29|349.69|347.29|0
1652091410000|2022-05-09 10:16:50|349.54|347.14|349.09|346.69|349.54|347.14|349.09|346.69|0
1652091420000|2022-05-09 10:17:00|348.79|346.39|348.49|346.09|348.79|346.39|348.34|345.94|0
1652091430000|2022-05-09 10:17:10|348.79|346.39|348.79|346.39|348.79|346.39|348.79|346.39|0
1652091440000|2022-05-09 10:17:20|348.64|346.24|349.09|346.69|349.09|346.69|348.64|346.24|0
1652091450000|2022-05-09 10:17:30|349.17|346.77|348.94|346.54|349.24|346.84|348.94|346.54|0
1652091460000|2022-05-09 10:17:40|349.09|346.69|348.87|346.47|349.09|346.69|348.79|346.39|0
1652091470000|2022-05-09 10:17:50|349.09|346.69|349.02|346.62|349.24|346.84|349.02|346.62|0
1652091480000|2022-05-09 10:18:00|348.87|346.47|349.09|346.69|349.09|346.69|348.87|346.47|0
1652091490000|2022-05-09 10:18:10|348.79|346.39|348.72|346.32|348.87|346.47|348.72|346.32|0
1652091500000|2022-05-09 10:18:20|348.79|346.39|348.87|346.47|348.87|346.47|348.79|346.39|0
1652091510000|2022-05-09 10:18:30|348.64|346.24|347.89|345.49|348.64|346.24|347.74|345.34|0
1652091520000|2022-05-09 10:18:40|348.04|345.64|347.59|345.19|348.04|345.64|347.59|345.19|0
1652091530000|2022-05-09 10:18:50|348.04|345.64|347.89|345.49|348.04|345.64|347.89|345.49|0
1652091540000|2022-05-09 10:19:00|348.34|345.94|348.49|346.09|348.49|346.09|348.34|345.94|0
1652091550000|2022-05-09 10:19:10|349.02|346.62|349.17|346.77|349.24|346.84|349.02|346.62|0
1652091560000|2022-05-09 10:19:20|349.09|346.69|349.54|347.14|349.54|347.14|349.09|346.69|0
1652091570000|2022-05-09 10:19:30|349.47|347.07|349.24|346.84|349.47|347.07|349.09|346.69|0
1652091580000|2022-05-09 10:19:40|349.62|347.22|349.39|346.99|349.62|347.22|349.39|346.99|0
1652091590000|2022-05-09 10:19:50|349.32|346.92|348.64|346.24|349.32|346.92|348.64|346.24|0
1652091600000|2022-05-09 10:20:00|348.49|346.09|348.34|345.94|348.64|346.24|348.34|345.94|0
1652091610000|2022-05-09 10:20:10|348.19|345.79|348.49|346.09|348.49|346.09|348.12|345.72|0
1652091620000|2022-05-09 10:20:20|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1652091630000|2022-05-09 10:20:30|348.49|346.09|348.64|346.24|348.64|346.24|348.49|346.09|0
1652091640000|2022-05-09 10:20:40|348.72|346.32|349.32|346.92|349.32|346.92|348.72|346.32|0
1652091650000|2022-05-09 10:20:50|349.39|346.99|348.72|346.32|349.39|346.99|348.72|346.32|0
1652091660000|2022-05-09 10:21:00|348.79|346.39|349.32|346.92|349.32|346.92|348.79|346.39|0
1652091670000|2022-05-09 10:21:10|348.94|346.54|348.42|346.02|348.94|346.54|348.34|345.94|0
1652091680000|2022-05-09 10:21:20|348.19|345.79|347.82|345.42|348.19|345.79|347.82|345.42|0
1652091690000|2022-05-09 10:21:30|347.74|345.34|348.19|345.79|348.19|345.79|347.74|345.34|0
1652091700000|2022-05-09 10:21:40|347.89|345.49|347.89|345.49|347.89|345.49|347.82|345.42|0
1652091710000|2022-05-09 10:21:50|347.74|345.34|347.89|345.49|347.89|345.49|347.67|345.27|0
1652091720000|2022-05-09 10:22:00|347.82|345.42|348.12|345.72|348.12|345.72|347.82|345.42|0
1652091730000|2022-05-09 10:22:10|348.04|345.64|348.04|345.64|348.19|345.79|348.04|345.64|0
1652091740000|2022-05-09 10:22:20|347.82|345.42|348.19|345.79|348.19|345.79|347.82|345.42|0
1652091750000|2022-05-09 10:22:30|348.34|345.94|348.79|346.39|348.79|346.39|348.34|345.94|0
1652091760000|2022-05-09 10:22:40|348.64|346.24|349.09|346.69|349.09|346.69|348.64|346.24|0
1652091770000|2022-05-09 10:22:50|348.79|346.39|348.79|346.39|348.79|346.39|348.34|345.94|0
1652091780000|2022-05-09 10:23:00|348.87|346.47|349.09|346.69|349.09|346.69|348.87|346.47|0
1652091790000|2022-05-09 10:23:10|349.17|346.77|349.24|346.84|349.24|346.84|349.17|346.77|0
1652091800000|2022-05-09 10:23:20|349.17|346.77|349.24|346.84|349.39|346.99|349.17|346.77|0
1652091810000|2022-05-09 10:23:30|349.09|346.69|348.94|346.54|349.32|346.92|348.94|346.54|0
1652091820000|2022-05-09 10:23:40|349.24|346.84|349.39|346.99|349.39|346.99|349.24|346.84|0
1652091830000|2022-05-09 10:23:50|349.32|346.92|349.02|346.62|349.47|347.07|349.02|346.62|0
1652091840000|2022-05-09 10:24:00|348.94|346.54|349.24|346.84|349.24|346.84|348.94|346.54|0
1652091850000|2022-05-09 10:24:10|349.09|346.69|348.94|346.54|349.09|346.69|348.94|346.54|0
1652091860000|2022-05-09 10:24:20|349.24|346.84|348.87|346.47|349.24|346.84|348.87|346.47|0
1652091870000|2022-05-09 10:24:30|348.79|346.39|349.02|346.62|349.09|346.69|348.79|346.39|0
1652091880000|2022-05-09 10:24:40|348.79|346.39|349.09|346.69|349.09|346.69|348.79|346.39|0
1652091890000|2022-05-09 10:24:50|349.24|346.84|349.62|347.22|349.69|347.29|349.24|346.84|0
1652091900000|2022-05-09 10:25:00|349.39|346.99|349.24|346.84|349.39|346.99|349.24|346.84|0
1652091910000|2022-05-09 10:25:10|349.39|346.99|349.17|346.77|349.39|346.99|349.17|346.77|0
1652091920000|2022-05-09 10:25:20|349.02|346.62|348.79|346.39|349.02|346.62|348.79|346.39|0
1652091930000|2022-05-09 10:25:30|348.72|346.32|349.09|346.69|349.24|346.84|348.72|346.32|0
1652091940000|2022-05-09 10:25:40|349.24|346.84|349.54|347.14|349.54|347.14|349.24|346.84|0
1652091950000|2022-05-09 10:25:50|349.47|347.07|349.54|347.14|349.54|347.14|349.47|347.07|0
1652091960000|2022-05-09 10:26:00|349.39|346.99|349.09|346.69|349.39|346.99|349.09|346.69|0
1652091970000|2022-05-09 10:26:10|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1652091980000|2022-05-09 10:26:20|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1652091990000|2022-05-09 10:26:30|349.54|347.14|349.54|347.14|349.54|347.14|349.54|347.14|0
1652092000000|2022-05-09 10:26:40|349.69|347.29|349.69|347.29|349.69|347.29|349.54|347.14|0
1652092010000|2022-05-09 10:26:50|349.39|346.99|349.39|346.99|349.54|347.14|349.39|346.99|0
1652092020000|2022-05-09 10:27:00|349.47|347.07|349.84|347.44|349.84|347.44|349.39|346.99|0
1652092030000|2022-05-09 10:27:10|349.69|347.29|349.62|347.22|349.69|347.29|349.39|346.99|0
1652092040000|2022-05-09 10:27:20|349.77|347.37|349.69|347.29|349.84|347.44|349.69|347.29|0
1652092050000|2022-05-09 10:27:30|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1652092060000|2022-05-09 10:27:40|350.89|348.49|351.04|348.64|351.34|348.94|350.89|348.49|0
1652092070000|2022-05-09 10:27:50|350.89|348.49|351.04|348.64|351.04|348.64|350.89|348.49|0
1652092080000|2022-05-09 10:28:00|351.19|348.79|351.42|349.02|351.42|349.02|351.19|348.79|0
1652092090000|2022-05-09 10:28:10|351.64|349.24|351.64|349.24|351.64|349.24|351.34|348.94|0
1652092100000|2022-05-09 10:28:20|351.49|349.09|351.34|348.94|351.49|349.09|351.34|348.94|0
1652092110000|2022-05-09 10:28:30|351.19|348.79|350.74|348.34|351.19|348.79|350.74|348.34|0
1652092120000|2022-05-09 10:28:40|350.89|348.49|350.82|348.42|350.89|348.49|350.67|348.27|0
1652092130000|2022-05-09 10:28:50|350.44|348.04|350.52|348.12|350.52|348.12|350.44|348.04|0
1652092140000|2022-05-09 10:29:00|350.59|348.19|350.67|348.27|350.74|348.34|350.59|348.19|0
1652092150000|2022-05-09 10:29:10|350.74|348.34|350.44|348.04|350.89|348.49|350.44|348.04|0
1652092160000|2022-05-09 10:29:20|350.14|347.74|350.29|347.89|350.29|347.89|350.14|347.74|0
1652092170000|2022-05-09 10:29:30|350.14|347.74|349.54|347.14|350.29|347.89|349.54|347.14|0
1652092180000|2022-05-09 10:29:40|349.69|347.29|349.39|346.99|349.69|347.29|349.39|346.99|0
1652092190000|2022-05-09 10:29:50|349.54|347.14|349.84|347.44|349.84|347.44|349.39|346.99|0
1652092200000|2022-05-09 10:30:00|349.69|347.29|349.69|347.29|349.69|347.29|349.54|347.14|0
1652092210000|2022-05-09 10:30:10|349.54|347.14|349.91|347.51|349.91|347.51|349.54|347.14|0
1652092220000|2022-05-09 10:30:20|349.76|347.36|350.21|347.81|350.21|347.81|349.76|347.36|0
1652092230000|2022-05-09 10:30:30|350.29|347.89|350.29|347.89|350.29|347.89|350.14|347.74|0
1652092240000|2022-05-09 10:30:40|351.19|348.79|351.19|348.79|351.19|348.79|351.04|348.64|0
1652092250000|2022-05-09 10:30:50|351.34|348.94|351.04|348.64|351.34|348.94|351.04|348.64|0
1652092260000|2022-05-09 10:31:00|350.97|348.57|351.49|349.09|351.49|349.09|350.97|348.57|0
1652092270000|2022-05-09 10:31:10|351.34|348.94|351.49|349.09|351.49|349.09|351.34|348.94|0
1652092280000|2022-05-09 10:31:20|351.79|349.39|352.09|349.69|352.09|349.69|351.79|349.39|0
1652092290000|2022-05-09 10:31:30|352.24|349.84|352.55|350.15|352.55|350.15|352.24|349.84|0
1652092300000|2022-05-09 10:31:40|352.7|350.3|353|350.6|353|350.6|352.7|350.3|0
1652092310000|2022-05-09 10:31:50|352.85|350.45|352.85|350.45|352.85|350.45|352.7|350.3|0
1652092320000|2022-05-09 10:32:00|352.55|350.15|352.24|349.84|352.55|350.15|352.24|349.84|0
1652092330000|2022-05-09 10:32:10|352.02|349.62|351.87|349.47|352.02|349.62|351.87|349.47|0
1652092340000|2022-05-09 10:32:20|351.94|349.54|352.24|349.84|352.24|349.84|351.94|349.54|0
1652092350000|2022-05-09 10:32:30|352.17|349.77|352.02|349.62|352.17|349.77|352.02|349.62|0
1652092360000|2022-05-09 10:32:40|352.24|349.84|352.32|349.92|352.32|349.92|352.24|349.84|0
1652092370000|2022-05-09 10:32:50|352.39|349.99|352.54|350.14|352.54|350.14|352.32|349.92|0
1652092380000|2022-05-09 10:33:00|352.39|349.99|352.77|350.37|352.77|350.37|352.39|349.99|0
1652092390000|2022-05-09 10:33:10|352.7|350.3|353.3|350.9|353.3|350.9|352.7|350.3|0
1652092400000|2022-05-09 10:33:20|353.15|350.75|353|350.6|353.15|350.75|352.85|350.45|0
1652092410000|2022-05-09 10:33:30|353.15|350.75|352.39|349.99|353.45|351.05|352.39|349.99|0
1652092420000|2022-05-09 10:33:40|352.24|349.84|352.09|349.69|352.24|349.84|352.09|349.69|0
1652092430000|2022-05-09 10:33:50|352.24|349.84|352.54|350.14|352.7|350.3|352.24|349.84|0
1652092440000|2022-05-09 10:34:00|352.7|350.3|352.39|349.99|352.7|350.3|352.39|349.99|0
1652092450000|2022-05-09 10:34:10|352.24|349.84|352.24|349.84|352.24|349.84|352.24|349.84|0
1652092460000|2022-05-09 10:34:20|352.39|349.99|352.54|350.14|352.54|350.14|352.39|349.99|0
1652092470000|2022-05-09 10:34:30|352.62|350.22|352.69|350.29|352.69|350.29|352.62|350.22|0
1652092480000|2022-05-09 10:34:40|352.54|350.14|352.69|350.29|352.69|350.29|352.54|350.14|0
1652092490000|2022-05-09 10:34:50|352.62|350.22|352.85|350.45|353.15|350.75|352.62|350.22|0
1652092500000|2022-05-09 10:35:00|353.15|350.75|353|350.6|353.23|350.83|353|350.6|0
1652092510000|2022-05-09 10:35:10|352.69|350.29|353.15|350.75|353.15|350.75|352.69|350.29|0
1652092520000|2022-05-09 10:35:20|353.3|350.9|353.3|350.9|353.75|351.35|353.3|350.9|0
1652092530000|2022-05-09 10:35:30|353.45|351.05|353.75|351.35|353.75|351.35|353.45|351.05|0
1652092540000|2022-05-09 10:35:40|353.6|351.2|353.6|351.2|353.6|351.2|353.45|351.05|0
1652092550000|2022-05-09 10:35:50|353.68|351.28|353.6|351.2|353.68|351.28|353.45|351.05|0
1652092560000|2022-05-09 10:36:00|353.53|351.13|353.6|351.2|353.83|351.43|353.53|351.13|0
1652092570000|2022-05-09 10:36:10|354.05|351.65|353.98|351.58|354.05|351.65|353.98|351.58|0
1652092580000|2022-05-09 10:36:20|354.05|351.65|354.05|351.65|354.21|351.81|354.05|351.65|0
1652092590000|2022-05-09 10:36:30|353.75|351.35|353.6|351.2|353.75|351.35|353.6|351.2|0
1652092600000|2022-05-09 10:36:40|353.75|351.35|353.9|351.5|353.9|351.5|353.75|351.35|0
1652092610000|2022-05-09 10:36:50|354.21|351.81|353.98|351.58|354.21|351.81|353.9|351.5|0
1652092620000|2022-05-09 10:37:00|353.6|351.2|353.9|351.5|353.9|351.5|353.6|351.2|0
1652092630000|2022-05-09 10:37:10|353.45|351.05|353.53|351.13|353.6|351.2|353.45|351.05|0
1652092640000|2022-05-09 10:37:20|353.68|351.28|354.05|351.65|354.05|351.65|353.68|351.28|0
1652092650000|2022-05-09 10:37:30|353.9|351.5|353.75|351.35|353.9|351.5|353.75|351.35|0
1652092660000|2022-05-09 10:37:40|353.68|351.28|353.3|350.9|353.68|351.28|353.3|350.9|0
1652092670000|2022-05-09 10:37:50|353.45|351.05|352.99|350.59|353.45|351.05|352.99|350.59|0
1652092680000|2022-05-09 10:38:00|353.15|350.75|353.45|351.05|353.45|351.05|353.15|350.75|0
1652092690000|2022-05-09 10:38:10|353.53|351.13|353.68|351.28|353.68|351.28|353.53|351.13|0
1652092700000|2022-05-09 10:38:20|353.75|351.35|354.43|352.03|354.51|352.11|353.75|351.35|0
1652092710000|2022-05-09 10:38:30|354.51|352.11|355.04|352.64|355.11|352.71|354.51|352.11|0
1652092720000|2022-05-09 10:38:40|354.96|352.56|354.81|352.41|355.27|352.87|354.81|352.41|0
1652092730000|2022-05-09 10:38:50|354.66|352.26|354.81|352.41|354.81|352.41|354.66|352.26|0
1652092740000|2022-05-09 10:39:00|354.74|352.34|355.11|352.71|355.11|352.71|354.74|352.34|0
1652092750000|2022-05-09 10:39:10|355.04|352.64|354.96|352.56|355.04|352.64|354.81|352.41|0
1652092760000|2022-05-09 10:39:20|354.89|352.49|354.81|352.41|354.89|352.49|354.51|352.11|0
1652092770000|2022-05-09 10:39:30|354.51|352.11|354.96|352.56|354.96|352.56|354.51|352.11|0
1652092780000|2022-05-09 10:39:40|355.11|352.71|354.96|352.56|355.26|352.86|354.96|352.56|0
1652092790000|2022-05-09 10:39:50|355.26|352.86|355.57|353.17|355.57|353.17|355.26|352.86|0
1652092800000|2022-05-09 10:40:00|355.42|353.02|354.96|352.56|355.42|353.02|354.96|352.56|0
1652092810000|2022-05-09 10:40:10|355.11|352.71|355.57|353.17|355.57|353.17|355.11|352.71|0
1652092820000|2022-05-09 10:40:20|355.72|353.32|355.8|353.4|355.8|353.4|355.72|353.32|0
1652092830000|2022-05-09 10:40:30|356.33|353.93|356.33|353.93|356.33|353.93|356.02|353.62|0
1652092840000|2022-05-09 10:40:40|355.87|353.47|356.17|353.77|356.17|353.77|355.87|353.47|0
1652092850000|2022-05-09 10:40:50|356.48|354.08|356.78|354.38|356.78|354.38|356.48|354.08|0
1652092860000|2022-05-09 10:41:00|357.24|354.84|356.78|354.38|357.24|354.84|356.71|354.31|0
1652092870000|2022-05-09 10:41:10|357.09|354.69|357.09|354.69|357.09|354.69|356.93|354.53|0
1652092890000|2022-05-09 10:41:30|356.93|354.53|356.78|354.38|356.93|354.53|356.78|354.38|0
1652092900000|2022-05-09 10:41:40|356.93|354.53|357.17|354.77|357.17|354.77|356.78|354.38|0
1652092910000|2022-05-09 10:41:50|357.24|354.84|357.09|354.69|357.24|354.84|357.09|354.69|0
1652092920000|2022-05-09 10:42:00|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1652092930000|2022-05-09 10:42:10|356.78|354.38|356.63|354.23|356.78|354.38|356.63|354.23|0
1652092940000|2022-05-09 10:42:20|356.78|354.38|356.78|354.38|356.78|354.38|356.71|354.31|0
1652092950000|2022-05-09 10:42:30|356.63|354.23|356.93|354.53|356.93|354.53|356.63|354.23|0
1652092960000|2022-05-09 10:42:40|356.86|354.46|357.09|354.69|357.09|354.69|356.86|354.46|0
1652092970000|2022-05-09 10:42:50|357.01|354.61|357.01|354.61|357.01|354.61|356.93|354.53|0
1652092980000|2022-05-09 10:43:00|357.16|354.76|357.09|354.69|357.24|354.84|357.09|354.69|0
1652092990000|2022-05-09 10:43:10|357.01|354.61|357.24|354.84|357.24|354.84|356.93|354.53|0
1652093000000|2022-05-09 10:43:20|357.09|354.69|357.24|354.84|357.24|354.84|357.09|354.69|0
1652093010000|2022-05-09 10:43:30|357.09|354.69|357.09|354.69|357.24|354.84|357.09|354.69|0
1652093020000|2022-05-09 10:43:40|357.16|354.76|357.24|354.84|357.24|354.84|357.16|354.76|0
1652093030000|2022-05-09 10:43:50|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1652093040000|2022-05-09 10:44:00|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1652093050000|2022-05-09 10:44:10|357.16|354.76|357.24|354.84|357.24|354.84|357.16|354.76|0
1652093060000|2022-05-09 10:44:20|357.08|354.68|356.93|354.53|357.08|354.68|356.93|354.53|0
1652093070000|2022-05-09 10:44:30|357.08|354.68|357.08|354.68|357.24|354.84|357.08|354.68|0
1652093080000|2022-05-09 10:44:40|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1652093090000|2022-05-09 10:44:50|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1652093100000|2022-05-09 10:45:00|357.01|354.61|356.93|354.53|357.01|354.61|356.78|354.38|0
1652093110000|2022-05-09 10:45:10|356.78|354.38|356.78|354.38|356.78|354.38|356.71|354.31|0
1652093120000|2022-05-09 10:45:20|356.93|354.53|357.08|354.68|357.08|354.68|356.93|354.53|0
1652093140000|2022-05-09 10:45:40|357.01|354.61|357.24|354.84|357.24|354.84|356.93|354.53|0
1652093160000|2022-05-09 10:46:00|357.16|354.76|357.24|354.84|357.24|354.84|357.08|354.68|0
1652093180000|2022-05-09 10:46:20|357.16|354.76|357.24|354.84|357.24|354.84|357.16|354.76|0
1652093190000|2022-05-09 10:46:30|357.16|354.76|357.24|354.84|357.24|354.84|357.16|354.76|0
1652093200000|2022-05-09 10:46:40|357.16|354.76|357.24|354.84|357.24|354.84|357.16|354.76|0
1652093220000|2022-05-09 10:47:00|358.45|356.05|358|355.6|358.45|356.05|358|355.6|0
1652093230000|2022-05-09 10:47:10|358.45|356.05|358.45|356.05|358.45|356.05|358.3|355.9|0
1652093240000|2022-05-09 10:47:20|358.91|356.51|359.07|356.67|359.22|356.82|358.91|356.51|0
1652093250000|2022-05-09 10:47:30|359.22|356.82|359.22|356.82|359.22|356.82|359.07|356.67|0
1652093260000|2022-05-09 10:47:40|359.37|356.97|359.52|357.12|359.68|357.28|359.37|356.97|0
1652093270000|2022-05-09 10:47:50|359.83|357.43|359.52|357.12|359.83|357.43|359.45|357.05|0
1652093280000|2022-05-09 10:48:00|359.22|356.82|359.52|357.12|359.52|357.12|359.22|356.82|0
1652093290000|2022-05-09 10:48:10|359.68|357.28|359.6|357.2|359.68|357.28|359.52|357.12|0
1652093300000|2022-05-09 10:48:20|359.68|357.28|359.52|357.12|359.68|357.28|359.52|357.12|0
1652093320000|2022-05-09 10:48:40|359.45|357.05|358.76|356.36|359.45|357.05|358.76|356.36|0
1652093330000|2022-05-09 10:48:50|358.61|356.21|358.15|355.75|358.61|356.21|358.15|355.75|0
1652093340000|2022-05-09 10:49:00|357.69|355.29|356.93|354.53|357.69|355.29|356.93|354.53|0
1652093350000|2022-05-09 10:49:10|357.08|354.68|357.23|354.83|357.23|354.83|356.93|354.53|0
1652093360000|2022-05-09 10:49:20|357.08|354.68|356.93|354.53|357.08|354.68|356.93|354.53|0
1652093370000|2022-05-09 10:49:30|356.78|354.38|356.86|354.46|356.93|354.53|356.63|354.23|0
1652093380000|2022-05-09 10:49:40|356.63|354.23|356.63|354.23|356.78|354.38|356.63|354.23|0
1652093390000|2022-05-09 10:49:50|356.47|354.07|355.87|353.47|356.47|354.07|355.87|353.47|0
1652093400000|2022-05-09 10:50:00|356.02|353.62|355.87|353.47|356.02|353.62|355.87|353.47|0
1652093410000|2022-05-09 10:50:10|355.71|353.31|355.79|353.39|355.79|353.39|355.56|353.16|0
1652093420000|2022-05-09 10:50:20|355.71|353.31|356.32|353.92|356.32|353.92|355.71|353.31|0
1652093430000|2022-05-09 10:50:30|356.4|354|356.7|354.3|356.7|354.3|356.32|353.92|0
1652093440000|2022-05-09 10:50:40|356.78|354.38|357.23|354.83|357.54|355.14|356.78|354.38|0
1652093450000|2022-05-09 10:50:50|357.39|354.99|357.08|354.68|357.39|354.99|357.08|354.68|0
1652093460000|2022-05-09 10:51:00|357.16|354.76|357.77|355.37|357.77|355.37|357.16|354.76|0
1652093470000|2022-05-09 10:51:10|357.84|355.44|358.3|355.9|358.3|355.9|357.84|355.44|0
1652093480000|2022-05-09 10:51:20|358.45|356.05|358.38|355.98|358.6|356.2|358.38|355.98|0
1652093490000|2022-05-09 10:51:30|358.6|356.2|358.6|356.2|358.76|356.36|358.6|356.2|0
1652093500000|2022-05-09 10:51:40|358.45|356.05|358.6|356.2|358.6|356.2|358.38|355.98|0
1652093510000|2022-05-09 10:51:50|358.68|356.28|359.06|356.66|359.06|356.66|358.68|356.28|0
1652093520000|2022-05-09 10:52:00|359.37|356.97|360.45|358.05|360.52|358.12|357.75|355.35|0
1652093530000|2022-05-09 10:52:10|360.37|357.97|359.76|357.36|360.37|357.97|359.76|357.36|0
1652093540000|2022-05-09 10:52:20|359.91|357.51|360.21|357.81|360.21|357.81|359.91|357.51|0
1652093550000|2022-05-09 10:52:30|360.52|358.12|360.06|357.66|360.67|358.27|360.06|357.66|0
1652093560000|2022-05-09 10:52:40|360.21|357.81|359.6|357.2|360.21|357.81|359.6|357.2|0
1652093570000|2022-05-09 10:52:50|359.91|357.51|360.06|357.66|360.06|357.66|359.76|357.36|0
1652093580000|2022-05-09 10:53:00|359.91|357.51|359.45|357.05|359.91|357.51|359.45|357.05|0
1652093590000|2022-05-09 10:53:10|359.3|356.9|359.15|356.75|359.3|356.9|358.99|356.59|0
1652093600000|2022-05-09 10:53:20|358.99|356.59|358.84|356.44|358.99|356.59|358.84|356.44|0
1652093610000|2022-05-09 10:53:30|358.99|356.59|358.84|356.44|358.99|356.59|358.84|356.44|0
1652093620000|2022-05-09 10:53:40|358.99|356.59|358.08|355.68|358.99|356.59|357.93|355.53|0
1652093630000|2022-05-09 10:53:50|358.23|355.83|358.38|355.98|358.38|355.98|358.16|355.76|0
1652093640000|2022-05-09 10:54:00|358.23|355.83|358.38|355.98|358.38|355.98|358.23|355.83|0
1652093650000|2022-05-09 10:54:10|358.84|356.44|358.46|356.06|358.84|356.44|358.38|355.98|0
1652093660000|2022-05-09 10:54:20|358.38|355.98|358.23|355.83|358.38|355.98|358.23|355.83|0
1652093670000|2022-05-09 10:54:30|358.38|355.98|358.69|356.29|358.69|356.29|358.38|355.98|0
1652093680000|2022-05-09 10:54:40|358.38|355.98|358.38|355.98|358.38|355.98|358.23|355.83|0
1652093690000|2022-05-09 10:54:50|358.69|356.29|358.69|356.29|358.69|356.29|358.62|356.22|0
1652093700000|2022-05-09 10:55:00|358.77|356.37|358.54|356.14|358.77|356.37|358.54|356.14|0
1652093710000|2022-05-09 10:55:10|358.46|356.06|358.23|355.83|358.54|356.14|358.23|355.83|0
1652093720000|2022-05-09 10:55:20|358.08|355.68|357.85|355.45|358.08|355.68|357.85|355.45|0
1652093730000|2022-05-09 10:55:30|357.78|355.38|357.85|355.45|357.85|355.45|357.78|355.38|0
1652093740000|2022-05-09 10:55:40|357.78|355.38|357.62|355.22|357.85|355.45|357.62|355.22|0
1652093750000|2022-05-09 10:55:50|357.32|354.92|357.62|355.22|357.62|355.22|357.32|354.92|0
1652093760000|2022-05-09 10:56:00|357.55|355.15|357.47|355.07|357.62|355.22|357.47|355.07|0
1652093770000|2022-05-09 10:56:10|357.32|354.92|357.32|354.92|357.32|354.92|357.17|354.77|0
1652093780000|2022-05-09 10:56:20|357.47|355.07|357.17|354.77|357.47|355.07|357.17|354.77|0
1652093790000|2022-05-09 10:56:30|357.32|354.92|357.17|354.77|357.32|354.92|357.17|354.77|0
1652093800000|2022-05-09 10:56:40|357.02|354.62|357.02|354.62|357.02|354.62|356.86|354.46|0
1652093810000|2022-05-09 10:56:50|357.17|354.77|357.47|355.07|357.62|355.22|357.17|354.77|0
1652093820000|2022-05-09 10:57:00|357.62|355.22|357.62|355.22|357.62|355.22|357.55|355.15|0
1652093830000|2022-05-09 10:57:10|357.77|355.37|357.77|355.37|358.23|355.83|357.77|355.37|0
1652093840000|2022-05-09 10:57:20|358.23|355.83|358.23|355.83|358.38|355.98|358.23|355.83|0
1652093850000|2022-05-09 10:57:30|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1652093860000|2022-05-09 10:57:40|358.23|355.83|359.37|356.97|359.37|356.97|358.23|355.83|0
1652093870000|2022-05-09 10:57:50|359.14|356.74|359.3|356.9|359.6|357.2|359.14|356.74|0
1652093880000|2022-05-09 10:58:00|359.45|357.05|358.84|356.44|359.45|357.05|358.53|356.13|0
1652093890000|2022-05-09 10:58:10|358.99|356.59|359.3|356.9|359.3|356.9|358.92|356.52|0
1652093900000|2022-05-09 10:58:20|359.37|356.97|358.84|356.44|359.37|356.97|358.69|356.29|0
1652093910000|2022-05-09 10:58:30|358.99|356.59|358.53|356.13|358.99|356.59|358.53|356.13|0
1652093920000|2022-05-09 10:58:40|358.38|355.98|358.61|356.21|358.61|356.21|358.38|355.98|0
1652093930000|2022-05-09 10:58:50|358.69|356.29|358.84|356.44|358.84|356.44|358.53|356.13|0
1652093940000|2022-05-09 10:59:00|358.99|356.59|359.29|356.89|359.29|356.89|358.99|356.59|0
1652093950000|2022-05-09 10:59:10|359.14|356.74|358.92|356.52|359.14|356.74|358.84|356.44|0
1652093960000|2022-05-09 10:59:20|358.69|356.29|358.69|356.29|358.76|356.36|358.69|356.29|0
1652093970000|2022-05-09 10:59:30|358.61|356.21|358.76|356.36|358.84|356.44|358.61|356.21|0
1652093980000|2022-05-09 10:59:40|358.53|356.13|358.08|355.68|358.53|356.13|358.08|355.68|0
1652093990000|2022-05-09 10:59:50|358.23|355.83|357.92|355.52|358.23|355.83|357.92|355.52|0
1652094000000|2022-05-09 11:00:00|357.32|354.92|357.01|354.61|357.47|355.07|357.01|354.61|0
1652094010000|2022-05-09 11:00:10|356.86|354.46|356.56|354.16|356.86|354.46|356.56|354.16|0
1652094020000|2022-05-09 11:00:20|356.41|354.01|356.26|353.86|356.41|354.01|356.18|353.78|0
1652094030000|2022-05-09 11:00:30|355.65|353.25|355.8|353.4|355.8|353.4|355.65|353.25|0
1652094040000|2022-05-09 11:00:40|355.95|353.55|355.88|353.48|355.95|353.55|355.8|353.4|0
1652094050000|2022-05-09 11:00:50|356.03|353.63|356.1|353.7|356.1|353.7|356.03|353.63|0
1652094060000|2022-05-09 11:01:00|356.26|353.86|357.01|354.61|357.01|354.61|356.26|353.86|0
1652094070000|2022-05-09 11:01:10|357.4|355|357.16|354.76|357.62|355.22|357.16|354.76|0
1652094080000|2022-05-09 11:01:20|357.01|354.61|357.16|354.76|357.16|354.76|356.86|354.46|0
1652094090000|2022-05-09 11:01:30|357.32|354.92|357.62|355.22|357.62|355.22|357.32|354.92|0
1652094100000|2022-05-09 11:01:40|357.32|354.92|356.86|354.46|357.32|354.92|356.86|354.46|0
1652094110000|2022-05-09 11:01:50|357.01|354.61|357.16|354.76|357.4|355|357.01|354.61|0
1652094120000|2022-05-09 11:02:00|357.47|355.07|357.32|354.92|357.47|355.07|356.86|354.46|0
1652094130000|2022-05-09 11:02:10|357.16|354.76|357.7|355.3|357.7|355.3|357.16|354.76|0
1652094140000|2022-05-09 11:02:20|357.85|355.45|357.92|355.52|358.08|355.68|357.77|355.37|0
1652094150000|2022-05-09 11:02:30|357.32|354.92|357.16|354.76|357.32|354.92|357.01|354.61|0
1652094160000|2022-05-09 11:02:40|356.41|354.01|355.95|353.55|356.41|354.01|355.8|353.4|0
1652094170000|2022-05-09 11:02:50|355.65|353.25|355.5|353.1|355.73|353.33|355.42|353.02|0
1652094180000|2022-05-09 11:03:00|355.65|353.25|355.5|353.1|355.73|353.33|355.5|353.1|0
1652094190000|2022-05-09 11:03:10|355.35|352.95|355.42|353.02|355.42|353.02|355.35|352.95|0
1652094200000|2022-05-09 11:03:20|355.65|353.25|355.35|352.95|355.65|353.25|355.35|352.95|0
1652094210000|2022-05-09 11:03:30|355.19|352.79|354.74|352.34|355.19|352.79|354.74|352.34|0
1652094220000|2022-05-09 11:03:40|354.59|352.19|354.59|352.19|354.74|352.34|354.59|352.19|0
1652094230000|2022-05-09 11:03:50|354.74|352.34|354.74|352.34|354.74|352.34|354.59|352.19|0
1652094240000|2022-05-09 11:04:00|354.59|352.19|354.74|352.34|354.74|352.34|354.59|352.19|0
1652094250000|2022-05-09 11:04:10|354.52|352.12|354.74|352.34|354.74|352.34|354.52|352.12|0
1652094260000|2022-05-09 11:04:20|354.59|352.19|355.65|353.25|355.65|353.25|354.59|352.19|0
1652094270000|2022-05-09 11:04:30|355.88|353.48|356.18|353.78|356.18|353.78|355.88|353.48|0
1652094280000|2022-05-09 11:04:40|356.25|353.85|355.34|352.94|356.25|353.85|355.34|352.94|0
1652094290000|2022-05-09 11:04:50|355.19|352.79|355.5|353.1|355.5|353.1|355.19|352.79|0
1652094300000|2022-05-09 11:05:00|355.73|353.33|355.04|352.64|355.73|353.33|354.89|352.49|0
1652094310000|2022-05-09 11:05:10|355.12|352.72|355.5|353.1|355.5|353.1|355.12|352.72|0
1652094320000|2022-05-09 11:05:20|355.65|353.25|355.8|353.4|355.8|353.4|355.65|353.25|0
1652094330000|2022-05-09 11:05:30|355.95|353.55|355.5|353.1|355.95|353.55|355.5|353.1|0
1652094340000|2022-05-09 11:05:40|355.27|352.87|355.34|352.94|355.34|352.94|355.19|352.79|0
1652094350000|2022-05-09 11:05:50|355.19|352.79|355.04|352.64|355.27|352.87|355.04|352.64|0
1652094360000|2022-05-09 11:06:00|355.5|353.1|355.04|352.64|355.5|353.1|355.04|352.64|0
1652094370000|2022-05-09 11:06:10|355.19|352.79|354.97|352.57|355.34|352.94|354.97|352.57|0
1652094380000|2022-05-09 11:06:20|354.59|352.19|354.44|352.04|354.59|352.19|354.29|351.89|0
1652094390000|2022-05-09 11:06:30|354.29|351.89|354.13|351.73|354.29|351.89|354.13|351.73|0
1652094400000|2022-05-09 11:06:40|353.83|351.43|353.53|351.13|353.83|351.43|353.53|351.13|0
1652094410000|2022-05-09 11:06:50|353.68|351.28|353.53|351.13|353.68|351.28|353.53|351.13|0
1652094420000|2022-05-09 11:07:00|353.61|351.21|353.98|351.58|353.98|351.58|353.61|351.21|0
1652094430000|2022-05-09 11:07:10|353.83|351.43|354.97|352.57|354.97|352.57|353.83|351.43|0
1652094440000|2022-05-09 11:07:20|355.19|352.79|354.59|352.19|355.19|352.79|354.59|352.19|0
1652094450000|2022-05-09 11:07:30|354.74|352.34|354.97|352.57|354.97|352.57|354.59|352.19|0
1652094460000|2022-05-09 11:07:40|354.82|352.42|355.19|352.79|355.19|352.79|354.82|352.42|0
1652094470000|2022-05-09 11:07:50|354.82|352.42|354.59|352.19|354.82|352.42|354.59|352.19|0
1652094480000|2022-05-09 11:08:00|354.28|351.88|354.44|352.04|354.44|352.04|353.83|351.43|0
1652094490000|2022-05-09 11:08:10|354.13|351.73|354.51|352.11|354.51|352.11|354.13|351.73|0
1652094500000|2022-05-09 11:08:20|354.59|352.19|354.74|352.34|354.82|352.42|354.59|352.19|0
1652094510000|2022-05-09 11:08:30|354.44|352.04|354.44|352.04|354.59|352.19|354.44|352.04|0
1652094520000|2022-05-09 11:08:40|354.59|352.19|354.97|352.57|354.97|352.57|354.59|352.19|0
1652094530000|2022-05-09 11:08:50|355.04|352.64|354.59|352.19|355.04|352.64|354.59|352.19|0
1652094540000|2022-05-09 11:09:00|354.74|352.34|355.19|352.79|355.19|352.79|354.74|352.34|0
1652094550000|2022-05-09 11:09:10|354.89|352.49|356.1|353.7|356.1|353.7|354.89|352.49|0
1652094560000|2022-05-09 11:09:20|356.4|354|356.25|353.85|356.7|354.3|356.25|353.85|0
1652094570000|2022-05-09 11:09:30|355.95|353.55|356.03|353.63|356.03|353.63|355.64|353.24|0
1652094580000|2022-05-09 11:09:40|356.1|353.7|356.25|353.85|356.25|353.85|356.03|353.63|0
1652094590000|2022-05-09 11:09:50|356.55|354.15|356.25|353.85|356.7|354.3|356.25|353.85|0
1652094600000|2022-05-09 11:10:00|356.4|354|356.55|354.15|356.55|354.15|356.33|353.93|0
1652094610000|2022-05-09 11:10:10|356.93|354.53|355.34|352.94|356.93|354.53|355.34|352.94|0
1652094620000|2022-05-09 11:10:20|355.49|353.09|355.72|353.32|355.8|353.4|355.49|353.09|0
1652094630000|2022-05-09 11:10:30|355.95|353.55|355.95|353.55|355.95|353.55|355.87|353.47|0
1652094640000|2022-05-09 11:10:40|355.87|353.47|355.64|353.24|355.95|353.55|355.64|353.24|0
1652094650000|2022-05-09 11:10:50|356.25|353.85|356.93|354.53|356.93|354.53|356.25|353.85|0
1652094660000|2022-05-09 11:11:00|357.09|354.69|357.46|355.06|357.46|355.06|357.01|354.61|0
1652094670000|2022-05-09 11:11:10|358.53|356.13|358.37|355.97|358.61|356.21|358.37|355.97|0
1652094680000|2022-05-09 11:11:20|358.22|355.82|357.92|355.52|358.22|355.82|357.92|355.52|0
1652094690000|2022-05-09 11:11:30|357.61|355.21|357.92|355.52|357.92|355.52|357.61|355.21|0
1652094700000|2022-05-09 11:11:40|357.77|355.37|357.69|355.29|357.77|355.37|357.69|355.29|0
1652094710000|2022-05-09 11:11:50|357.16|354.76|357.16|354.76|357.16|354.76|357.16|354.76|0
1652094720000|2022-05-09 11:12:00|357.31|354.91|357.24|354.84|357.31|354.91|357.16|354.76|0
1652094730000|2022-05-09 11:12:10|357.09|354.69|357.24|354.84|357.31|354.91|357.09|354.69|0
1652094740000|2022-05-09 11:12:20|357.31|354.91|357.31|354.91|357.46|355.06|357.09|354.69|0
1652094750000|2022-05-09 11:12:30|357.61|355.21|357.31|354.91|357.61|355.21|357.31|354.91|0
1652094760000|2022-05-09 11:12:40|357.24|354.84|357.46|355.06|357.46|355.06|357.24|354.84|0
1652094770000|2022-05-09 11:12:50|356.85|354.45|357.16|354.76|357.16|354.76|356.7|354.3|0
1652094780000|2022-05-09 11:13:00|357.24|354.84|357.16|354.76|357.31|354.91|357.16|354.76|0
1652094790000|2022-05-09 11:13:10|357.24|354.84|357.31|354.91|357.46|355.06|357.24|354.84|0
1652094800000|2022-05-09 11:13:20|357.46|355.06|357.46|355.06|357.61|355.21|357.31|354.91|0
1652094810000|2022-05-09 11:13:30|357.92|355.52|357.84|355.44|358.07|355.67|357.84|355.44|0
1652094820000|2022-05-09 11:13:40|357.92|355.52|357.84|355.44|358.22|355.82|357.84|355.44|0
1652094830000|2022-05-09 11:13:50|358.07|355.67|357.01|354.61|358.07|355.67|357.01|354.61|0
1652094840000|2022-05-09 11:14:00|356.55|354.15|355.79|353.39|356.55|354.15|355.79|353.39|0
1652094850000|2022-05-09 11:14:10|356.1|353.7|355.87|353.47|356.1|353.7|355.64|353.24|0
1652094860000|2022-05-09 11:14:20|356.02|353.62|356.25|353.85|356.25|353.85|356.02|353.62|0
1652094870000|2022-05-09 11:14:30|356.85|354.45|357.31|354.91|357.46|355.06|356.85|354.45|0
1652094880000|2022-05-09 11:14:40|357.16|354.76|357.16|354.76|357.46|355.06|357.16|354.76|0
1652094890000|2022-05-09 11:14:50|357.24|354.84|357|354.6|357.24|354.84|357|354.6|0
1652094900000|2022-05-09 11:15:00|357.46|355.06|356.85|354.45|357.46|355.06|356.85|354.45|0
1652094910000|2022-05-09 11:15:10|356.7|354.3|356.85|354.45|357.08|354.68|356.55|354.15|0
1652094920000|2022-05-09 11:15:20|357|354.6|356.7|354.3|357|354.6|356.48|354.08|0
1652094930000|2022-05-09 11:15:30|356.4|354|357|354.6|357|354.6|356.4|354|0
1652094940000|2022-05-09 11:15:40|357.31|354.91|356.85|354.45|357.31|354.91|356.85|354.45|0
1652094950000|2022-05-09 11:15:50|357.08|354.68|356.7|354.3|357.16|354.76|356.7|354.3|0
1652094960000|2022-05-09 11:16:00|356.55|354.15|356.78|354.38|356.78|354.38|356.55|354.15|0
1652094970000|2022-05-09 11:16:10|356.7|354.3|356.85|354.45|356.85|354.45|356.7|354.3|0
1652094980000|2022-05-09 11:16:20|357|354.6|356.55|354.15|357|354.6|356.55|354.15|0
1652094990000|2022-05-09 11:16:30|356.85|354.45|357.31|354.91|357.31|354.91|356.85|354.45|0
1652095000000|2022-05-09 11:16:40|357.46|355.06|357.31|354.91|357.61|355.21|357.31|354.91|0
1652095010000|2022-05-09 11:16:50|357.39|354.99|357.39|354.99|357.39|354.99|357.16|354.76|0
1652095020000|2022-05-09 11:17:00|357.76|355.36|357.91|355.51|357.91|355.51|357.69|355.29|0
1652095030000|2022-05-09 11:17:10|358.07|355.67|358.52|356.12|358.52|356.12|358.07|355.67|0
1652095040000|2022-05-09 11:17:20|358.45|356.05|358.22|355.82|358.45|356.05|358.22|355.82|0
1652095050000|2022-05-09 11:17:30|358.37|355.97|357.91|355.51|358.37|355.97|357.91|355.51|0
1652095060000|2022-05-09 11:17:40|357.76|355.36|357.99|355.59|358.22|355.82|357.76|355.36|0
1652095070000|2022-05-09 11:17:50|358.22|355.82|358.15|355.75|358.22|355.82|358.15|355.75|0
1652095080000|2022-05-09 11:18:00|358.3|355.9|358.6|356.2|358.6|356.2|358.3|355.9|0
1652095090000|2022-05-09 11:18:10|358.52|356.12|358.22|355.82|358.52|356.12|358.22|355.82|0
1652095100000|2022-05-09 11:18:20|358.52|356.12|358.98|356.58|358.98|356.58|358.52|356.12|0
1652095110000|2022-05-09 11:18:30|358.83|356.43|359.13|356.73|359.13|356.73|358.83|356.43|0
1652095120000|2022-05-09 11:18:40|359.06|356.66|359.13|356.73|359.28|356.88|358.98|356.58|0
1652095130000|2022-05-09 11:18:50|358.98|356.58|358.98|356.58|358.98|356.58|358.83|356.43|0
1652095140000|2022-05-09 11:19:00|358.83|356.43|358.98|356.58|358.98|356.58|358.83|356.43|0
1652095150000|2022-05-09 11:19:10|358.91|356.51|357.91|355.51|358.91|356.51|357.91|355.51|0
1652095160000|2022-05-09 11:19:20|358.07|355.67|358.3|355.9|358.3|355.9|358.07|355.67|0
1652095170000|2022-05-09 11:19:30|358.22|355.82|358.22|355.82|358.22|355.82|358.07|355.67|0
1652095180000|2022-05-09 11:19:40|358.3|355.9|358.37|355.97|358.37|355.97|358.3|355.9|0
1652095190000|2022-05-09 11:19:50|358.52|356.12|358.45|356.05|358.52|356.12|358.37|355.97|0
1652095200000|2022-05-09 11:20:00|358.52|356.12|358.98|356.58|358.98|356.58|358.52|356.12|0
1652095210000|2022-05-09 11:20:10|359.36|356.96|360.12|357.72|360.2|357.8|359.36|356.96|0
1652095220000|2022-05-09 11:20:20|359.89|357.49|359.89|357.49|359.89|357.49|359.74|357.34|0
1652095230000|2022-05-09 11:20:30|359.82|357.42|359.74|357.34|359.82|357.42|359.74|357.34|0
1652095240000|2022-05-09 11:20:40|359.59|357.19|359.59|357.19|359.59|357.19|359.43|357.03|0
1652095250000|2022-05-09 11:20:50|359.89|357.49|360.65|358.25|360.65|358.25|359.89|357.49|0
1652095260000|2022-05-09 11:21:00|360.73|358.33|360.81|358.41|361.11|358.71|360.73|358.33|0
1652095270000|2022-05-09 11:21:10|360.96|358.56|361.65|359.25|361.65|359.25|360.96|358.56|0
1652095280000|2022-05-09 11:21:20|361.42|359.02|361.27|358.87|361.42|359.02|361.27|358.87|0
1652095290000|2022-05-09 11:21:30|361.34|358.94|361.34|358.94|361.57|359.17|361.34|358.94|0
1652095300000|2022-05-09 11:21:40|361.19|358.79|361.11|358.71|361.19|358.79|361.04|358.64|0
1652095310000|2022-05-09 11:21:50|361.27|358.87|361.04|358.64|361.27|358.87|361.04|358.64|0
1652095320000|2022-05-09 11:22:00|361.11|358.71|360.81|358.41|361.11|358.71|360.65|358.25|0
1652095330000|2022-05-09 11:22:10|361.73|359.33|361.51|359.11|362.04|359.64|361.27|358.87|0
1652095340000|2022-05-09 11:22:20|361.43|359.03|360.97|358.57|361.43|359.03|360.97|358.57|0
1652095350000|2022-05-09 11:22:30|360.82|358.42|361.35|358.95|361.35|358.95|360.82|358.42|0
1652095360000|2022-05-09 11:22:40|361.43|359.03|361.88|359.48|361.88|359.48|361.43|359.03|0
1652095370000|2022-05-09 11:22:50|361.58|359.18|362.19|359.79|362.19|359.79|361.58|359.18|0
1652095380000|2022-05-09 11:23:00|362.04|359.64|362.34|359.94|362.34|359.94|361.88|359.48|0
1652095390000|2022-05-09 11:23:10|362.49|360.09|362.8|360.4|362.8|360.4|362.49|360.09|0
1652095400000|2022-05-09 11:23:20|362.65|360.25|362.42|360.02|362.8|360.4|362.42|360.02|0
1652095410000|2022-05-09 11:23:30|362.49|360.09|362.57|360.17|362.65|360.25|362.49|360.09|0
1652095420000|2022-05-09 11:23:40|362.65|360.25|362.95|360.55|362.95|360.55|362.65|360.25|0
1652095430000|2022-05-09 11:23:50|363.1|360.7|362.8|360.4|363.1|360.7|362.8|360.4|0
1652095440000|2022-05-09 11:24:00|362.65|360.25|362.34|359.94|362.65|360.25|362.34|359.94|0
1652095450000|2022-05-09 11:24:10|362.11|359.71|362.03|359.63|362.11|359.71|362.03|359.63|0
1652095460000|2022-05-09 11:24:20|361.88|359.48|362.03|359.63|362.03|359.63|361.73|359.33|0
1652095470000|2022-05-09 11:24:30|361.96|359.56|361.66|359.26|362.03|359.63|361.66|359.26|0
1652095480000|2022-05-09 11:24:40|361.73|359.33|361.58|359.18|361.73|359.33|361.42|359.02|0
1652095490000|2022-05-09 11:24:50|361.27|358.87|361.12|358.72|361.27|358.87|360.97|358.57|0
1652095500000|2022-05-09 11:25:00|361.27|358.87|361.12|358.72|361.27|358.87|361.12|358.72|0
1652095510000|2022-05-09 11:25:10|360.81|358.41|360.97|358.57|360.97|358.57|360.81|358.41|0
1652095520000|2022-05-09 11:25:20|360.89|358.49|361.27|358.87|361.27|358.87|360.81|358.41|0
1652095530000|2022-05-09 11:25:30|361.73|359.33|361.42|359.02|361.73|359.33|361.42|359.02|0
1652095540000|2022-05-09 11:25:40|361.5|359.1|361.42|359.02|361.5|359.1|361.42|359.02|0
1652095550000|2022-05-09 11:25:50|361.27|358.87|361.12|358.72|361.27|358.87|361.05|358.65|0
1652095560000|2022-05-09 11:26:00|361.27|358.87|361.35|358.95|361.42|359.02|361.27|358.87|0
1652095570000|2022-05-09 11:26:10|361.42|359.02|361.58|359.18|361.58|359.18|361.42|359.02|0
1652095580000|2022-05-09 11:26:20|361.66|359.26|361.73|359.33|361.73|359.33|361.58|359.18|0
1652095590000|2022-05-09 11:26:30|361.88|359.48|361.05|358.65|361.88|359.48|361.05|358.65|0
1652095600000|2022-05-09 11:26:40|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1652095610000|2022-05-09 11:26:50|361.27|358.87|361.12|358.72|361.27|358.87|360.97|358.57|0
1652095620000|2022-05-09 11:27:00|361.27|358.87|361.27|358.87|361.35|358.95|361.27|358.87|0
1652095630000|2022-05-09 11:27:10|361.12|358.72|361.12|358.72|361.12|358.72|360.97|358.57|0
1652095640000|2022-05-09 11:27:20|361.27|358.87|361.42|359.02|361.42|359.02|361.12|358.72|0
1652095650000|2022-05-09 11:27:30|361.58|359.18|361.58|359.18|361.58|359.18|361.58|359.18|0
1652095660000|2022-05-09 11:27:40|361.42|359.02|360.81|358.41|361.42|359.02|360.81|358.41|0
1652095670000|2022-05-09 11:27:50|361.12|358.72|360.97|358.57|361.12|358.72|360.97|358.57|0
1652095680000|2022-05-09 11:28:00|361.12|358.72|361.57|359.17|361.57|359.17|361.12|358.72|0
1652095690000|2022-05-09 11:28:10|361.73|359.33|361.5|359.1|361.73|359.33|361.5|359.1|0
1652095700000|2022-05-09 11:28:20|361.73|359.33|361.88|359.48|361.88|359.48|361.5|359.1|0
1652095710000|2022-05-09 11:28:30|361.73|359.33|361.73|359.33|361.88|359.48|361.73|359.33|0
1652095720000|2022-05-09 11:28:40|361.42|359.02|361.27|358.87|361.42|359.02|361.27|358.87|0
1652095730000|2022-05-09 11:28:50|361.12|358.72|361.12|358.72|361.12|358.72|360.96|358.56|0
1652095740000|2022-05-09 11:29:00|360.96|358.56|360.89|358.49|360.96|358.56|360.89|358.49|0
1652095750000|2022-05-09 11:29:10|360.81|358.41|361.73|359.33|361.73|359.33|360.81|358.41|0
1652095760000|2022-05-09 11:29:20|361.88|359.48|361.96|359.56|362.03|359.63|361.88|359.48|0
1652095770000|2022-05-09 11:29:30|361.88|359.48|362.18|359.78|362.18|359.78|361.88|359.48|0
1652095780000|2022-05-09 11:29:40|361.96|359.56|362.03|359.63|362.03|359.63|361.96|359.56|0
1652095790000|2022-05-09 11:29:50|361.88|359.48|361.88|359.48|361.88|359.48|361.57|359.17|0
1652095800000|2022-05-09 11:30:00|361.73|359.33|361.88|359.48|361.88|359.48|361.73|359.33|0
1652095810000|2022-05-09 11:30:10|362.18|359.78|362.42|360.02|362.42|360.02|362.11|359.71|0
1652095820000|2022-05-09 11:30:20|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1652095830000|2022-05-09 11:30:30|362.79|360.39|362.95|360.55|362.95|360.55|362.79|360.39|0
1652095840000|2022-05-09 11:30:40|362.87|360.47|362.34|359.94|362.87|360.47|362.34|359.94|0
1652095850000|2022-05-09 11:30:50|362.18|359.78|361.73|359.33|362.18|359.78|361.73|359.33|0
1652095860000|2022-05-09 11:31:00|361.57|359.17|361.57|359.17|361.73|359.33|361.57|359.17|0
1652095870000|2022-05-09 11:31:10|361.65|359.25|362.18|359.78|362.18|359.78|361.65|359.25|0
1652095880000|2022-05-09 11:31:20|362.49|360.09|362.95|360.55|362.95|360.55|362.49|360.09|0
1652095900000|2022-05-09 11:31:40|363.1|360.7|363.03|360.63|363.1|360.7|363.03|360.63|0
1652095910000|2022-05-09 11:31:50|362.64|360.24|362.79|360.39|362.79|360.39|362.64|360.24|0
1652095920000|2022-05-09 11:32:00|362.64|360.24|362.64|360.24|362.79|360.39|362.49|360.09|0
1652095930000|2022-05-09 11:32:10|362.34|359.94|362.34|359.94|362.41|360.01|362.34|359.94|0
1652095940000|2022-05-09 11:32:20|362.41|360.01|362.34|359.94|362.49|360.09|362.34|359.94|0
1652095950000|2022-05-09 11:32:30|362.03|359.63|362.11|359.71|362.18|359.78|362.03|359.63|0
1652095960000|2022-05-09 11:32:40|362.03|359.63|361.72|359.32|362.03|359.63|361.72|359.32|0
1652095970000|2022-05-09 11:32:50|361.42|359.02|361.11|358.71|361.42|359.02|360.96|358.56|0
1652095980000|2022-05-09 11:33:00|360.66|358.26|361.11|358.71|361.11|358.71|360.51|358.11|0
1652095990000|2022-05-09 11:33:10|361.5|359.1|361.57|359.17|361.57|359.17|361.42|359.02|0
1652096000000|2022-05-09 11:33:20|361.5|359.1|361.04|358.64|361.5|359.1|361.04|358.64|0
1652096010000|2022-05-09 11:33:30|360.96|358.56|360.58|358.18|360.96|358.56|360.5|358.1|0
1652096020000|2022-05-09 11:33:40|360.5|358.1|360.2|357.8|360.66|358.26|360.2|357.8|0
1652096030000|2022-05-09 11:33:50|360.05|357.65|359.59|357.19|360.05|357.65|359.59|357.19|0
1652096040000|2022-05-09 11:34:00|359.44|357.04|359.59|357.19|359.59|357.19|359.44|357.04|0
1652096050000|2022-05-09 11:34:10|359.9|357.5|360.35|357.95|360.35|357.95|359.9|357.5|0
1652096060000|2022-05-09 11:34:20|360.2|357.8|359.9|357.5|360.2|357.8|359.9|357.5|0
1652096070000|2022-05-09 11:34:30|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1652096080000|2022-05-09 11:34:40|359.97|357.57|359.52|357.12|359.97|357.57|359.52|357.12|0
1652096090000|2022-05-09 11:34:50|359.29|356.89|358.76|356.36|359.29|356.89|358.76|356.36|0
1652096100000|2022-05-09 11:35:00|358.83|356.43|358.83|356.43|358.83|356.43|358.68|356.28|0
1652096110000|2022-05-09 11:35:10|358.91|356.51|358.68|356.28|358.98|356.58|358.68|356.28|0
1652096120000|2022-05-09 11:35:20|358.83|356.43|358.53|356.13|358.83|356.43|358.53|356.13|0
1652096130000|2022-05-09 11:35:30|358.38|355.98|357.77|355.37|358.38|355.98|357.77|355.37|0
1652096140000|2022-05-09 11:35:40|357.62|355.22|357.62|355.22|357.62|355.22|357.47|355.07|0
1652096150000|2022-05-09 11:35:50|357.77|355.37|357.47|355.07|357.77|355.37|357.47|355.07|0
1652096160000|2022-05-09 11:36:00|357.16|354.76|357.01|354.61|357.16|354.76|357.01|354.61|0
1652096170000|2022-05-09 11:36:10|356.56|354.16|356.71|354.31|356.71|354.31|356.56|354.16|0
1652096180000|2022-05-09 11:36:20|356.86|354.46|357.09|354.69|357.09|354.69|356.86|354.46|0
1652096190000|2022-05-09 11:36:30|357.77|355.37|358.22|355.82|358.38|355.98|357.77|355.37|0
1652096200000|2022-05-09 11:36:40|357.92|355.52|358.07|355.67|358.22|355.82|357.92|355.52|0
1652096210000|2022-05-09 11:36:50|358.22|355.82|358.3|355.9|358.38|355.98|358.22|355.82|0
1652096220000|2022-05-09 11:37:00|358.22|355.82|358.53|356.13|358.53|356.13|358.22|355.82|0
1652096230000|2022-05-09 11:37:10|358.37|355.97|358.53|356.13|358.53|356.13|358.22|355.82|0
1652096240000|2022-05-09 11:37:20|358.98|356.58|358.83|356.43|358.98|356.58|358.83|356.43|0
1652096250000|2022-05-09 11:37:30|359.13|356.73|359.13|356.73|359.13|356.73|358.98|356.58|0
1652096260000|2022-05-09 11:37:40|359.06|356.66|358.83|356.43|359.06|356.66|358.68|356.28|0
1652096270000|2022-05-09 11:37:50|358.68|356.28|358.53|356.13|358.68|356.28|358.45|356.05|0
1652096280000|2022-05-09 11:38:00|358.68|356.28|359.29|356.89|359.29|356.89|358.68|356.28|0
1652096290000|2022-05-09 11:38:10|359.44|357.04|359.59|357.19|359.74|357.34|359.44|357.04|0
1652096300000|2022-05-09 11:38:20|359.74|357.34|359.59|357.19|359.74|357.34|359.59|357.19|0
1652096310000|2022-05-09 11:38:30|359.44|357.04|359.44|357.04|359.44|357.04|359.13|356.73|0
1652096320000|2022-05-09 11:38:40|359.21|356.81|359.21|356.81|359.21|356.81|359.06|356.66|0
1652096330000|2022-05-09 11:38:50|358.98|356.58|358.91|356.51|358.98|356.58|358.91|356.51|0
1652096340000|2022-05-09 11:39:00|358.98|356.58|359.28|356.88|359.28|356.88|358.98|356.58|0
1652096350000|2022-05-09 11:39:10|359.44|357.04|359.67|357.27|359.67|357.27|359.44|357.04|0
1652096360000|2022-05-09 11:39:20|359.89|357.49|359.74|357.34|359.89|357.49|359.74|357.34|0
1652096370000|2022-05-09 11:39:30|359.59|357.19|359.59|357.19|359.59|357.19|359.28|356.88|0
1652096380000|2022-05-09 11:39:40|359.97|357.57|359.97|357.57|360.04|357.64|359.89|357.49|0
1652096390000|2022-05-09 11:39:50|359.89|357.49|359.97|357.57|360.04|357.64|359.89|357.49|0
1652096400000|2022-05-09 11:40:00|359.74|357.34|359.74|357.34|359.74|357.34|359.44|357.04|0
1652096410000|2022-05-09 11:40:10|359.89|357.49|359.28|356.88|359.97|357.57|359.28|356.88|0
1652096420000|2022-05-09 11:40:20|359.44|357.04|359.44|357.04|359.51|357.11|359.44|357.04|0
1652096430000|2022-05-09 11:40:30|359.36|356.96|359.28|356.88|359.36|356.96|359.28|356.88|0
1652096440000|2022-05-09 11:40:40|359.44|357.04|359.59|357.19|359.59|357.19|359.44|357.04|0
1652096450000|2022-05-09 11:40:50|359.44|357.04|360.04|357.64|360.04|357.64|359.44|357.04|0
1652096460000|2022-05-09 11:41:00|359.74|357.34|359.59|357.19|359.74|357.34|359.59|357.19|0
1652096470000|2022-05-09 11:41:10|359.74|357.34|359.21|356.81|359.74|357.34|359.21|356.81|0
1652096480000|2022-05-09 11:41:20|359.13|356.73|358.83|356.43|359.21|356.81|358.83|356.43|0
1652096490000|2022-05-09 11:41:30|358.91|356.51|358.52|356.12|358.91|356.51|358.52|356.12|0
1652096500000|2022-05-09 11:41:40|358.68|356.28|358.83|356.43|358.83|356.43|358.68|356.28|0
1652096510000|2022-05-09 11:41:50|358.68|356.28|358.75|356.35|358.83|356.43|358.6|356.2|0
1652096520000|2022-05-09 11:42:00|358.68|356.28|358.83|356.43|358.83|356.43|358.68|356.28|0
1652096530000|2022-05-09 11:42:10|358.68|356.28|359.28|356.88|359.28|356.88|358.68|356.28|0
1652096540000|2022-05-09 11:42:20|358.98|356.58|359.13|356.73|359.13|356.73|358.83|356.43|0
1652096550000|2022-05-09 11:42:30|358.98|356.58|358.68|356.28|358.98|356.58|358.68|356.28|0
1652096560000|2022-05-09 11:42:40|358.52|356.12|358.75|356.35|358.83|356.43|358.52|356.12|0
1652096570000|2022-05-09 11:42:50|358.98|356.58|358.83|356.43|359.13|356.73|358.83|356.43|0
1652096580000|2022-05-09 11:43:00|358.67|356.27|358.22|355.82|358.67|356.27|358.22|355.82|0
1652096590000|2022-05-09 11:43:10|358.07|355.67|357.92|355.52|358.07|355.67|357.84|355.44|0
1652096600000|2022-05-09 11:43:20|358.37|355.97|358.83|356.43|358.83|356.43|358.22|355.82|0
1652096610000|2022-05-09 11:43:30|358.91|356.51|359.43|357.03|359.43|357.03|358.91|356.51|0
1652096620000|2022-05-09 11:43:40|359.74|357.34|359.89|357.49|360.04|357.64|359.74|357.34|0
1652096630000|2022-05-09 11:43:50|359.74|357.34|360.19|357.79|360.19|357.79|359.74|357.34|0
1652096640000|2022-05-09 11:44:00|360.35|357.95|361.57|359.17|361.57|359.17|360.35|357.95|0
1652096650000|2022-05-09 11:44:10|361.11|358.71|359.89|357.49|361.11|358.71|359.89|357.49|0
1652096660000|2022-05-09 11:44:20|359.82|357.42|359.74|357.34|359.89|357.49|359.74|357.34|0
1652096670000|2022-05-09 11:44:30|359.89|357.49|360.19|357.79|360.19|357.79|359.89|357.49|0
1652096680000|2022-05-09 11:44:40|359.97|357.57|359.28|356.88|359.97|357.57|359.28|356.88|0
1652096690000|2022-05-09 11:44:50|359.43|357.03|359.66|357.26|359.66|357.26|359.43|357.03|0
1652096700000|2022-05-09 11:45:00|359.59|357.19|360.5|358.1|360.5|358.1|359.58|357.18|0
1652096710000|2022-05-09 11:45:10|360.35|357.95|359.74|357.34|360.35|357.95|359.74|357.34|0
1652096720000|2022-05-09 11:45:20|359.58|357.18|358.98|356.58|359.58|357.18|358.98|356.58|0
1652096730000|2022-05-09 11:45:30|359.13|356.73|359.28|356.88|359.43|357.03|359.13|356.73|0
1652096740000|2022-05-09 11:45:40|359.36|356.96|359.28|356.88|359.36|356.96|359.28|356.88|0
1652096750000|2022-05-09 11:45:50|358.82|356.42|358.3|355.9|358.82|356.42|358.3|355.9|0
1652096760000|2022-05-09 11:46:00|358.37|355.97|357.91|355.51|358.37|355.97|357.91|355.51|0
1652096770000|2022-05-09 11:46:10|357.61|355.21|357.24|354.84|357.61|355.21|357.16|354.76|0
1652096780000|2022-05-09 11:46:20|357.31|354.91|357.31|354.91|357.31|354.91|357.24|354.84|0
1652096790000|2022-05-09 11:46:30|356.85|354.45|356.4|354|356.85|354.45|356.25|353.85|0
1652096800000|2022-05-09 11:46:40|356.55|354.15|356.7|354.3|356.7|354.3|356.55|354.15|0
1652096810000|2022-05-09 11:46:50|356.85|354.45|357.01|354.61|357.01|354.61|356.78|354.38|0
1652096820000|2022-05-09 11:47:00|357.16|354.76|357.76|355.36|357.76|355.36|357.16|354.76|0
1652096830000|2022-05-09 11:47:10|358.22|355.82|358.07|355.67|358.52|356.12|358.07|355.67|0
1652096840000|2022-05-09 11:47:20|357.76|355.36|358.07|355.67|358.07|355.67|357.61|355.21|0
1652096850000|2022-05-09 11:47:30|357.76|355.36|357.76|355.36|357.76|355.36|357.61|355.21|0
1652096860000|2022-05-09 11:47:40|357.46|355.06|357.01|354.61|357.46|355.06|357.01|354.61|0
1652096870000|2022-05-09 11:47:50|356.93|354.53|356.93|354.53|357|354.6|356.85|354.45|0
1652096880000|2022-05-09 11:48:00|357|354.6|356.33|353.93|357.08|354.68|356.33|353.93|0
1652096890000|2022-05-09 11:48:10|356.4|354|356.1|353.7|356.4|354|356.1|353.7|0
1652096900000|2022-05-09 11:48:20|356.18|353.78|355.64|353.24|356.18|353.78|355.64|353.24|0
1652096920000|2022-05-09 11:48:40|355.49|353.09|355.64|353.24|355.64|353.24|355.49|353.09|0
1652096930000|2022-05-09 11:48:50|355.49|353.09|355.95|353.55|355.95|353.55|355.49|353.09|0
1652096940000|2022-05-09 11:49:00|355.72|353.32|355.72|353.32|355.8|353.4|355.72|353.32|0
1652096950000|2022-05-09 11:49:10|355.64|353.24|355.79|353.39|355.79|353.39|355.64|353.24|0
1652096960000|2022-05-09 11:49:20|355.95|353.55|356.7|354.3|356.7|354.3|355.95|353.55|0
1652096970000|2022-05-09 11:49:30|355.95|353.55|356.25|353.85|356.25|353.85|355.95|353.55|0
1652096980000|2022-05-09 11:49:40|356.1|353.7|355.49|353.09|356.1|353.7|355.49|353.09|0
1652096990000|2022-05-09 11:49:50|355.34|352.94|355.49|353.09|355.49|353.09|355.34|352.94|0
1652097000000|2022-05-09 11:50:00|355.79|353.39|355.95|353.55|356.1|353.7|355.79|353.39|0
1652097010000|2022-05-09 11:50:10|356.1|353.7|356.25|353.85|356.63|354.23|356.1|353.7|0
1652097020000|2022-05-09 11:50:20|356.4|354|356.1|353.7|356.4|354|356.1|353.7|0
1652097030000|2022-05-09 11:50:30|355.49|353.09|355.19|352.79|355.64|353.24|355.19|352.79|0
1652097040000|2022-05-09 11:50:40|355.04|352.64|354.59|352.19|355.04|352.64|354.59|352.19|0
1652097050000|2022-05-09 11:50:50|354.44|352.04|354.59|352.19|354.59|352.19|354.44|352.04|0
1652097060000|2022-05-09 11:51:00|354.29|351.89|353.98|351.58|354.29|351.89|353.83|351.43|0
1652097070000|2022-05-09 11:51:10|353.91|351.51|353.83|351.43|353.91|351.51|353.83|351.43|0
1652097080000|2022-05-09 11:51:20|353.68|351.28|354.89|352.49|354.89|352.49|353.68|351.28|0
1652097090000|2022-05-09 11:51:30|354.74|352.34|354.82|352.42|354.89|352.49|354.74|352.34|0
1652097100000|2022-05-09 11:51:40|354.97|352.57|354.59|352.19|354.97|352.57|354.59|352.19|0
1652097110000|2022-05-09 11:51:50|354.51|352.11|354.29|351.89|354.59|352.19|354.29|351.89|0
1652097120000|2022-05-09 11:52:00|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1652097130000|2022-05-09 11:52:10|354.44|352.04|353.35|350.95|354.44|352.04|353.35|350.95|0
1652097140000|2022-05-09 11:52:20|353.5|351.1|353.05|350.65|353.5|351.1|353.05|350.65|0
1652097150000|2022-05-09 11:52:30|352.75|350.35|352.75|350.35|352.75|350.35|352.6|350.2|0
1652097160000|2022-05-09 11:52:40|353.2|350.8|352.75|350.35|353.2|350.8|352.75|350.35|0
1652097170000|2022-05-09 11:52:50|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1652097180000|2022-05-09 11:53:00|352.75|350.35|352.45|350.05|352.75|350.35|352.45|350.05|0
1652097190000|2022-05-09 11:53:10|352.6|350.2|352.45|350.05|352.75|350.35|352.45|350.05|0
1652097200000|2022-05-09 11:53:20|352.3|349.9|352.15|349.75|352.3|349.9|352.15|349.75|0
1652097210000|2022-05-09 11:53:30|352|349.6|351.85|349.45|352|349.6|351.85|349.45|0
1652097220000|2022-05-09 11:53:40|352.15|349.75|352|349.6|352.15|349.75|352|349.6|0
1652097230000|2022-05-09 11:53:50|351.85|349.45|351.4|349|351.85|349.45|351.25|348.85|0
1652097240000|2022-05-09 11:54:00|351.25|348.85|351.85|349.45|351.85|349.45|351.25|348.85|0
1652097250000|2022-05-09 11:54:10|352|349.6|351.7|349.3|352|349.6|351.55|349.15|0
1652097260000|2022-05-09 11:54:20|351.55|349.15|351.7|349.3|351.7|349.3|351.55|349.15|0
1652097270000|2022-05-09 11:54:30|351.77|349.37|351.7|349.3|351.85|349.45|351.7|349.3|0
1652097280000|2022-05-09 11:54:40|351.4|349|351.4|349|351.7|349.3|351.4|349|0
1652097290000|2022-05-09 11:54:50|351.7|349.3|351.55|349.15|351.7|349.3|351.55|349.15|0
1652097300000|2022-05-09 11:55:00|351.4|349|351.17|348.77|351.47|349.07|351.09|348.69|0
1652097310000|2022-05-09 11:55:10|351.09|348.69|351.55|349.15|351.55|349.15|351.09|348.69|0
1652097320000|2022-05-09 11:55:20|351.77|349.37|351.47|349.07|351.85|349.45|351.47|349.07|0
1652097330000|2022-05-09 11:55:30|351.62|349.22|351.39|348.99|351.62|349.22|351.39|348.99|0
1652097340000|2022-05-09 11:55:40|350.94|348.54|350.49|348.09|350.94|348.54|350.49|348.09|0
1652097350000|2022-05-09 11:55:50|350.64|348.24|351.54|349.14|351.54|349.14|350.64|348.24|0
1652097360000|2022-05-09 11:56:00|351.85|349.45|352.22|349.82|352.3|349.9|351.85|349.45|0
1652097370000|2022-05-09 11:56:10|352.3|349.9|352.15|349.75|352.45|350.05|352.15|349.75|0
1652097380000|2022-05-09 11:56:20|352.45|350.05|352.3|349.9|352.45|350.05|352.3|349.9|0
1652097390000|2022-05-09 11:56:30|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1652097400000|2022-05-09 11:56:40|352|349.6|352.6|350.2|352.6|350.2|352|349.6|0
1652097410000|2022-05-09 11:56:50|352.75|350.35|352.75|350.35|352.9|350.5|352.75|350.35|0
1652097420000|2022-05-09 11:57:00|352.6|350.2|351.99|349.59|352.6|350.2|351.99|349.59|0
1652097430000|2022-05-09 11:57:10|352.15|349.75|351.92|349.52|352.15|349.75|351.92|349.52|0
1652097440000|2022-05-09 11:57:20|351.84|349.44|351.84|349.44|351.84|349.44|351.69|349.29|0
1652097450000|2022-05-09 11:57:30|351.54|349.14|351.92|349.52|351.92|349.52|351.54|349.14|0
1652097460000|2022-05-09 11:57:40|351.99|349.59|352.07|349.67|352.07|349.67|351.99|349.59|0
1652097470000|2022-05-09 11:57:50|351.99|349.59|351.99|349.59|351.99|349.59|351.84|349.44|0
1652097480000|2022-05-09 11:58:00|352.14|349.74|352.3|349.9|352.3|349.9|351.99|349.59|0
1652097490000|2022-05-09 11:58:10|352.6|350.2|352.6|350.2|352.75|350.35|352.45|350.05|0
1652097500000|2022-05-09 11:58:20|352.3|349.9|352.29|349.89|352.45|350.05|352.29|349.89|0
1652097510000|2022-05-09 11:58:30|352.22|349.82|352.07|349.67|352.29|349.89|352.07|349.67|0
1652097520000|2022-05-09 11:58:40|352.14|349.74|351.24|348.84|352.14|349.74|351.24|348.84|0
1652097530000|2022-05-09 11:58:50|350.94|348.54|350.64|348.24|350.94|348.54|350.64|348.24|0
1652097540000|2022-05-09 11:59:00|350.49|348.09|350.49|348.09|350.64|348.24|350.34|347.94|0
1652097550000|2022-05-09 11:59:10|349.89|347.49|349.44|347.04|349.89|347.49|349.44|347.04|0
1652097560000|2022-05-09 11:59:20|349.29|346.89|350.19|347.79|350.19|347.79|349.29|346.89|0
1652097570000|2022-05-09 11:59:30|350.79|348.39|351.09|348.69|351.09|348.69|350.64|348.24|0
1652097580000|2022-05-09 11:59:40|350.94|348.54|351.24|348.84|351.24|348.84|350.94|348.54|0
1652097590000|2022-05-09 11:59:50|351.09|348.69|350.94|348.54|351.24|348.84|350.94|348.54|0
1652097600000|2022-05-09 12:00:00|350.79|348.39|351.84|349.44|351.84|349.44|350.64|348.24|0
1652097610000|2022-05-09 12:00:10|351.99|349.59|351.77|349.37|351.99|349.59|351.62|349.22|0
1652097620000|2022-05-09 12:00:20|351.92|349.52|352.44|350.04|352.44|350.04|351.92|349.52|0
1652097630000|2022-05-09 12:00:30|352.29|349.89|351.99|349.59|352.29|349.89|351.99|349.59|0
1652097640000|2022-05-09 12:00:40|351.92|349.52|351.92|349.52|351.99|349.59|351.84|349.44|0
1652097650000|2022-05-09 12:00:50|351.84|349.44|351.84|349.44|351.92|349.52|351.84|349.44|0
1652097660000|2022-05-09 12:01:00|352.14|349.74|352.52|350.12|352.52|350.12|352.14|349.74|0
1652097670000|2022-05-09 12:01:10|352.44|350.04|352.59|350.19|352.59|350.19|352.44|350.04|0
1652097680000|2022-05-09 12:01:20|352.74|350.34|353.05|350.65|353.05|350.65|352.74|350.34|0
1652097690000|2022-05-09 12:01:30|352.9|350.5|352.59|350.19|352.9|350.5|352.59|350.19|0
1652097700000|2022-05-09 12:01:40|352.74|350.34|352.82|350.42|352.9|350.5|352.74|350.34|0
1652097710000|2022-05-09 12:01:50|352.9|350.5|353.12|350.72|353.12|350.72|352.9|350.5|0
1652097720000|2022-05-09 12:02:00|353.05|350.65|352.89|350.49|353.05|350.65|352.89|350.49|0
1652097730000|2022-05-09 12:02:10|352.82|350.42|353.35|350.95|353.35|350.95|352.82|350.42|0
1652097740000|2022-05-09 12:02:20|353.2|350.8|352.59|350.19|353.2|350.8|352.59|350.19|0
1652097750000|2022-05-09 12:02:30|352.52|350.12|352.59|350.19|352.59|350.19|352.44|350.04|0
1652097760000|2022-05-09 12:02:40|352.44|350.04|352.74|350.34|352.74|350.34|352.44|350.04|0
1652097770000|2022-05-09 12:02:50|352.59|350.19|352.74|350.34|352.74|350.34|352.59|350.19|0
1652097780000|2022-05-09 12:03:00|352.89|350.49|353.2|350.8|353.2|350.8|352.89|350.49|0
1652097790000|2022-05-09 12:03:10|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1652097800000|2022-05-09 12:03:20|353.35|350.95|353.5|351.1|353.5|351.1|353.35|350.95|0
1652097810000|2022-05-09 12:03:30|353.35|350.95|353.5|351.1|353.5|351.1|353.35|350.95|0
1652097820000|2022-05-09 12:03:40|353.8|351.4|353.65|351.25|353.8|351.4|353.65|351.25|0
1652097830000|2022-05-09 12:03:50|353.58|351.18|353.04|350.64|353.65|351.25|352.89|350.49|0
1652097840000|2022-05-09 12:04:00|352.29|349.89|352.29|349.89|352.44|350.04|352.29|349.89|0
1652097850000|2022-05-09 12:04:10|351.47|349.07|350.79|348.39|351.47|349.07|350.79|348.39|0
1652097860000|2022-05-09 12:04:20|350.64|348.24|350.64|348.24|350.64|348.24|350.49|348.09|0
1652097870000|2022-05-09 12:04:30|350.79|348.39|349.67|347.27|350.79|348.39|349.67|347.27|0
1652097880000|2022-05-09 12:04:40|349.74|347.34|349.44|347.04|349.74|347.34|349.44|347.04|0
1652097890000|2022-05-09 12:04:50|349.59|347.19|349.14|346.74|349.59|347.19|349.14|346.74|0
1652097900000|2022-05-09 12:05:00|350.94|348.54|348.43|346.03|350.94|348.54|348.06|345.66|0
1652097910000|2022-05-09 12:05:10|348.88|346.48|349.33|346.93|349.33|346.93|348.88|346.48|0
1652097920000|2022-05-09 12:05:20|349.18|346.78|349.48|347.08|349.48|347.08|349.18|346.78|0
1652097930000|2022-05-09 12:05:30|348.88|346.48|348.43|346.03|348.88|346.48|348.13|345.73|0
1652097940000|2022-05-09 12:05:40|348.58|346.18|347.38|344.98|348.58|346.18|347.38|344.98|0
1652097950000|2022-05-09 12:05:50|346.93|344.53|347.08|344.68|347.08|344.68|346.93|344.53|0
1652097960000|2022-05-09 12:06:00|347.46|345.06|346.63|344.23|347.53|345.13|346.63|344.23|0
1652097970000|2022-05-09 12:06:10|346.48|344.08|347.38|344.98|347.38|344.98|346.48|344.08|0
1652097980000|2022-05-09 12:06:20|347.08|344.68|346.86|344.46|347.38|344.98|346.86|344.46|0
1652097990000|2022-05-09 12:06:30|347.38|344.98|346.18|343.78|347.38|344.98|345.59|343.19|0
1652098000000|2022-05-09 12:06:40|346.93|344.53|345.89|343.49|347.38|344.98|345.89|343.49|0
1652098010000|2022-05-09 12:06:50|346.04|343.64|346.26|343.86|346.41|344.01|346.04|343.64|0
1652098020000|2022-05-09 12:07:00|345.74|343.34|345.29|342.89|346.18|343.78|345.29|342.89|0
1652098030000|2022-05-09 12:07:10|345.44|343.04|344.84|342.44|345.44|343.04|344.4|342|0
1652098040000|2022-05-09 12:07:20|344.55|342.15|344.77|342.37|344.99|342.59|344.55|342.15|0
1652098050000|2022-05-09 12:07:30|344.99|342.59|344.84|342.44|345.37|342.97|344.84|342.44|0
1652098060000|2022-05-09 12:07:40|344.99|342.59|344.84|342.44|344.99|342.59|344.84|342.44|0
1652098070000|2022-05-09 12:07:50|344.92|342.52|345.44|343.04|345.44|343.04|344.92|342.52|0
1652098080000|2022-05-09 12:08:00|345.74|343.34|345.74|343.34|345.74|343.34|345.59|343.19|0
1652098090000|2022-05-09 12:08:10|345.59|343.19|345.44|343.04|345.59|343.19|345.29|342.89|0
1652098100000|2022-05-09 12:08:20|344.84|342.44|345.14|342.74|345.14|342.74|344.84|342.44|0
1652098110000|2022-05-09 12:08:30|344.84|342.44|345.14|342.74|345.14|342.74|344.62|342.22|0
1652098120000|2022-05-09 12:08:40|344.4|342|344.25|341.85|344.4|342|344.1|341.7|0
1652098130000|2022-05-09 12:08:50|344.1|341.7|344.4|342|344.4|342|344.1|341.7|0
1652098140000|2022-05-09 12:09:00|344.69|342.29|345.66|343.26|345.66|343.26|344.69|342.29|0
1652098150000|2022-05-09 12:09:10|346.03|343.63|345.74|343.34|346.03|343.63|345.59|343.19|0
1652098160000|2022-05-09 12:09:20|346.03|343.63|346.33|343.93|346.33|343.93|345.88|343.48|0
1652098170000|2022-05-09 12:09:30|346.03|343.63|346.63|344.23|346.63|344.23|346.03|343.63|0
1652098180000|2022-05-09 12:09:40|346.48|344.08|346.48|344.08|346.56|344.16|346.33|343.93|0
1652098190000|2022-05-09 12:09:50|346.63|344.23|347.23|344.83|347.23|344.83|346.63|344.23|0
1652098200000|2022-05-09 12:10:00|347.38|344.98|347.08|344.68|347.38|344.98|347.08|344.68|0
1652098210000|2022-05-09 12:10:10|346.93|344.53|347.38|344.98|347.53|345.13|346.93|344.53|0
1652098220000|2022-05-09 12:10:20|347.53|345.13|347.83|345.43|347.83|345.43|347.53|345.13|0
1652098230000|2022-05-09 12:10:30|348.43|346.03|348.73|346.33|348.73|346.33|348.43|346.03|0
1652098240000|2022-05-09 12:10:40|348.58|346.18|348.73|346.33|348.73|346.33|348.58|346.18|0
1652098250000|2022-05-09 12:10:50|348.88|346.48|349.17|346.77|349.17|346.77|348.87|346.47|0
1652098260000|2022-05-09 12:11:00|348.43|346.03|349.02|346.62|349.02|346.62|348.43|346.03|0
1652098270000|2022-05-09 12:11:10|348.87|346.47|349.17|346.77|349.17|346.77|348.87|346.47|0
1652098280000|2022-05-09 12:11:20|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1652098290000|2022-05-09 12:11:30|349.17|346.77|349.02|346.62|349.17|346.77|349.02|346.62|0
1652098300000|2022-05-09 12:11:40|349.17|346.77|349.32|346.92|349.32|346.92|349.17|346.77|0
1652098310000|2022-05-09 12:11:50|349.02|346.62|349.02|346.62|349.02|346.62|348.87|346.47|0
1652098320000|2022-05-09 12:12:00|349.17|346.77|348.87|346.47|349.17|346.77|348.87|346.47|0
1652098330000|2022-05-09 12:12:10|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1652098340000|2022-05-09 12:12:20|349.17|346.77|348.72|346.32|349.17|346.77|348.72|346.32|0
1652098350000|2022-05-09 12:12:30|348.87|346.47|349.02|346.62|349.02|346.62|348.87|346.47|0
1652098360000|2022-05-09 12:12:40|348.87|346.47|349.32|346.92|349.32|346.92|348.87|346.47|0
1652098370000|2022-05-09 12:12:50|349.47|347.07|349.77|347.37|349.77|347.37|349.47|347.07|0
1652098380000|2022-05-09 12:13:00|349.92|347.52|349.77|347.37|349.92|347.52|349.62|347.22|0
1652098390000|2022-05-09 12:13:10|349.62|347.22|349.32|346.92|349.62|347.22|349.32|346.92|0
1652098400000|2022-05-09 12:13:20|349.25|346.85|349.1|346.7|349.25|346.85|349.1|346.7|0
1652098410000|2022-05-09 12:13:30|349.17|346.77|349.02|346.62|349.17|346.77|348.95|346.55|0
1652098420000|2022-05-09 12:13:40|349.32|346.92|349.17|346.77|349.32|346.92|349.17|346.77|0
1652098430000|2022-05-09 12:13:50|349.25|346.85|347.82|345.42|349.25|346.85|347.82|345.42|0
1652098440000|2022-05-09 12:14:00|347.97|345.57|348.27|345.87|348.27|345.87|347.97|345.57|0
1652098450000|2022-05-09 12:14:10|348.12|345.72|347.67|345.27|348.12|345.72|347.52|345.12|0
1652098460000|2022-05-09 12:14:20|347.97|345.57|347.9|345.5|348.12|345.72|347.82|345.42|0
1652098470000|2022-05-09 12:14:30|348.12|345.72|348.57|346.17|348.57|346.17|348.12|345.72|0
1652098480000|2022-05-09 12:14:40|348.72|346.32|348.87|346.47|349.17|346.77|348.72|346.32|0
1652098490000|2022-05-09 12:14:50|349.02|346.62|348.87|346.47|349.02|346.62|348.87|346.47|0
1652098500000|2022-05-09 12:15:00|348.95|346.55|349.02|346.62|349.02|346.62|348.87|346.47|0
1652098510000|2022-05-09 12:15:10|349.17|346.77|348.87|346.47|349.17|346.77|348.87|346.47|0
1652098520000|2022-05-09 12:15:20|348.72|346.32|349.32|346.92|349.32|346.92|348.57|346.17|0
1652098530000|2022-05-09 12:15:30|349.17|346.77|349.17|346.77|349.25|346.85|349.17|346.77|0
1652098540000|2022-05-09 12:15:40|348.87|346.47|349.17|346.77|349.17|346.77|348.87|346.47|0
1652098550000|2022-05-09 12:15:50|349.02|346.62|349.17|346.77|349.17|346.77|348.87|346.47|0
1652098560000|2022-05-09 12:16:00|349.02|346.62|349.47|347.07|349.47|347.07|349.02|346.62|0
1652098570000|2022-05-09 12:16:10|349.62|347.22|350.37|347.97|350.37|347.97|349.62|347.22|0
1652098590000|2022-05-09 12:16:30|350.52|348.12|350.37|347.97|350.52|348.12|350.37|347.97|0
1652098600000|2022-05-09 12:16:40|350.52|348.12|350.67|348.27|350.67|348.27|350.52|348.12|0
1652098610000|2022-05-09 12:16:50|350.97|348.57|350.67|348.27|350.97|348.57|350.67|348.27|0
1652098620000|2022-05-09 12:17:00|350.82|348.42|350.82|348.42|350.9|348.5|350.67|348.27|0
1652098630000|2022-05-09 12:17:10|350.97|348.57|350.97|348.57|351.28|348.88|350.97|348.57|0
1652098640000|2022-05-09 12:17:20|351.28|348.88|351.13|348.73|351.28|348.88|351.13|348.73|0
1652098650000|2022-05-09 12:17:30|351.43|349.03|351.43|349.03|351.43|349.03|351.28|348.88|0
1652098660000|2022-05-09 12:17:40|351.58|349.18|351.58|349.18|351.73|349.33|351.58|349.18|0
1652098670000|2022-05-09 12:17:50|351.73|349.33|351.73|349.33|351.88|349.48|351.58|349.18|0
1652098680000|2022-05-09 12:18:00|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1652098690000|2022-05-09 12:18:10|351.88|349.48|351.73|349.33|352.03|349.63|351.73|349.33|0
1652098700000|2022-05-09 12:18:20|351.65|349.25|351.88|349.48|351.88|349.48|351.65|349.25|0
1652098710000|2022-05-09 12:18:30|352.03|349.63|352.33|349.93|352.33|349.93|352.03|349.63|0
1652098720000|2022-05-09 12:18:40|352.26|349.86|352.03|349.63|352.33|349.93|352.03|349.63|0
1652098730000|2022-05-09 12:18:50|351.96|349.56|351.88|349.48|351.96|349.56|351.88|349.48|0
1652098740000|2022-05-09 12:19:00|351.96|349.56|352.03|349.63|352.03|349.63|351.96|349.56|0
1652098750000|2022-05-09 12:19:10|351.88|349.48|351.88|349.48|351.88|349.48|351.73|349.33|0
1652098760000|2022-05-09 12:19:20|352.26|349.86|352.33|349.93|352.33|349.93|352.03|349.63|0
1652098770000|2022-05-09 12:19:30|352.41|350.01|352.33|349.93|352.41|350.01|352.33|349.93|0
1652098780000|2022-05-09 12:19:40|352.11|349.71|352.18|349.78|352.18|349.78|351.88|349.48|0
1652098790000|2022-05-09 12:19:50|352.03|349.63|351.88|349.48|352.03|349.63|351.88|349.48|0
1652098800000|2022-05-09 12:20:00|352.18|349.78|352.48|350.08|352.48|350.08|352.18|349.78|0
1652098810000|2022-05-09 12:20:10|352.33|349.93|351.88|349.48|352.33|349.93|351.88|349.48|0
1652098820000|2022-05-09 12:20:20|351.73|349.33|351.58|349.18|351.73|349.33|351.58|349.18|0
1652098830000|2022-05-09 12:20:30|351.27|348.87|350.97|348.57|351.27|348.87|350.97|348.57|0
1652098840000|2022-05-09 12:20:40|350.82|348.42|350.37|347.97|350.82|348.42|350.22|347.82|0
1652098850000|2022-05-09 12:20:50|350.45|348.05|350.97|348.57|350.97|348.57|350.45|348.05|0
1652098860000|2022-05-09 12:21:00|351.42|349.02|351.73|349.33|351.73|349.33|351.42|349.02|0
1652098870000|2022-05-09 12:21:10|351.42|349.02|351.27|348.87|351.42|349.02|351.27|348.87|0
1652098880000|2022-05-09 12:21:20|351.12|348.72|351.12|348.72|351.27|348.87|351.12|348.72|0
1652098890000|2022-05-09 12:21:30|350.97|348.57|351.12|348.72|351.12|348.72|350.97|348.57|0
1652098900000|2022-05-09 12:21:40|351.2|348.8|351.12|348.72|351.2|348.8|351.12|348.72|0
1652098910000|2022-05-09 12:21:50|350.97|348.57|350.22|347.82|351.12|348.72|350.22|347.82|0
1652098920000|2022-05-09 12:22:00|350.07|347.67|350.07|347.67|350.22|347.82|350.07|347.67|0
1652098930000|2022-05-09 12:22:10|349.92|347.52|349.32|346.92|350|347.6|349.32|346.92|0
1652098940000|2022-05-09 12:22:20|349.47|347.07|349.77|347.37|349.77|347.37|349.32|346.92|0
1652098950000|2022-05-09 12:22:30|350.52|348.12|350.22|347.82|350.52|348.12|350.07|347.67|0
1652098960000|2022-05-09 12:22:40|349.92|347.52|350.37|347.97|350.37|347.97|349.92|347.52|0
1652098970000|2022-05-09 12:22:50|350.07|347.67|349.92|347.52|350.07|347.67|349.92|347.52|0
1652098980000|2022-05-09 12:23:00|350.37|347.97|350.52|348.12|350.75|348.35|350.37|347.97|0
1652098990000|2022-05-09 12:23:10|350.37|347.97|350.22|347.82|350.37|347.97|350.22|347.82|0
1652099000000|2022-05-09 12:23:20|350.37|347.97|350.97|348.57|350.97|348.57|350.22|347.82|0
1652099010000|2022-05-09 12:23:30|350.82|348.42|350.82|348.42|350.9|348.5|350.82|348.42|0
1652099020000|2022-05-09 12:23:40|350.97|348.57|350.52|348.12|350.97|348.57|350.45|348.05|0
1652099030000|2022-05-09 12:23:50|350.67|348.27|350.6|348.2|350.82|348.42|350.6|348.2|0
1652099040000|2022-05-09 12:24:00|350.82|348.42|351.12|348.72|351.12|348.72|350.82|348.42|0
1652099050000|2022-05-09 12:24:10|351.27|348.87|351.27|348.87|351.27|348.87|351.27|348.87|0
1652099060000|2022-05-09 12:24:20|351.12|348.72|350.52|348.12|351.12|348.72|350.52|348.12|0
1652099070000|2022-05-09 12:24:30|350.37|347.97|349.77|347.37|350.37|347.97|349.77|347.37|0
1652099080000|2022-05-09 12:24:40|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1652099090000|2022-05-09 12:24:50|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1652099100000|2022-05-09 12:25:00|349.92|347.52|350.22|347.82|350.37|347.97|349.92|347.52|0
1652099110000|2022-05-09 12:25:10|350.07|347.67|350.52|348.12|350.52|348.12|349.92|347.52|0
1652099120000|2022-05-09 12:25:20|350.67|348.27|350.67|348.27|350.67|348.27|350.52|348.12|0
1652099130000|2022-05-09 12:25:30|350.52|348.12|351.05|348.65|351.05|348.65|350.52|348.12|0
1652099140000|2022-05-09 12:25:40|350.82|348.42|351.12|348.72|351.12|348.72|350.82|348.42|0
1652099150000|2022-05-09 12:25:50|350.82|348.42|350.07|347.67|350.82|348.42|350.07|347.67|0
1652099160000|2022-05-09 12:26:00|350.22|347.82|350.37|347.97|350.37|347.97|350.22|347.82|0
1652099170000|2022-05-09 12:26:10|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1652099180000|2022-05-09 12:26:20|350.45|348.05|350.07|347.67|350.45|348.05|350.07|347.67|0
1652099190000|2022-05-09 12:26:30|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1652099200000|2022-05-09 12:26:40|350.52|348.12|350.67|348.27|350.67|348.27|350.52|348.12|0
1652099210000|2022-05-09 12:26:50|350.82|348.42|350.82|348.42|350.97|348.57|350.82|348.42|0
1652099220000|2022-05-09 12:27:00|351.05|348.65|350.97|348.57|351.05|348.65|350.9|348.5|0
1652099230000|2022-05-09 12:27:10|351.05|348.65|351.12|348.72|351.12|348.72|351.05|348.65|0
1652099240000|2022-05-09 12:27:20|350.9|348.5|350.97|348.57|350.97|348.57|350.67|348.27|0
1652099250000|2022-05-09 12:27:30|350.82|348.42|350.07|347.67|350.82|348.42|350.07|347.67|0
1652099260000|2022-05-09 12:27:40|349.92|347.52|349.92|347.52|349.92|347.52|349.77|347.37|0
1652099270000|2022-05-09 12:27:50|349.77|347.37|350.37|347.97|350.37|347.97|349.77|347.37|0
1652099280000|2022-05-09 12:28:00|350.22|347.82|350.07|347.67|350.22|347.82|349.99|347.59|0
1652099290000|2022-05-09 12:28:10|350.67|348.27|350.9|348.5|350.9|348.5|350.67|348.27|0
1652099300000|2022-05-09 12:28:20|351.57|349.17|351.72|349.32|351.87|349.47|351.57|349.17|0
1652099310000|2022-05-09 12:28:30|351.57|349.17|351.57|349.17|351.72|349.32|351.57|349.17|0
1652099320000|2022-05-09 12:28:40|351.72|349.32|351.57|349.17|351.72|349.32|351.57|349.17|0
1652099330000|2022-05-09 12:28:50|351.65|349.25|351.87|349.47|351.87|349.47|351.65|349.25|0
1652099340000|2022-05-09 12:29:00|351.65|349.25|351.87|349.47|351.87|349.47|351.65|349.25|0
1652099350000|2022-05-09 12:29:10|352.02|349.62|351.87|349.47|352.02|349.62|351.8|349.4|0
1652099360000|2022-05-09 12:29:20|352.32|349.92|352.4|350|352.47|350.07|352.32|349.92|0
1652099370000|2022-05-09 12:29:30|352.32|349.92|352.02|349.62|352.32|349.92|352.02|349.62|0
1652099380000|2022-05-09 12:29:40|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1652099390000|2022-05-09 12:29:50|352.17|349.77|352.63|350.23|352.63|350.23|352.17|349.77|0
1652099400000|2022-05-09 12:30:00|352.55|350.15|352.47|350.07|352.93|350.53|352.47|350.07|0
1652099410000|2022-05-09 12:30:10|352.17|349.77|351.72|349.32|352.17|349.77|351.65|349.25|0
1652099420000|2022-05-09 12:30:20|351.12|348.72|351.12|348.72|351.27|348.87|350.97|348.57|0
1652099430000|2022-05-09 12:30:30|351.27|348.87|350.52|348.12|351.27|348.87|350.52|348.12|0
1652099440000|2022-05-09 12:30:40|350.67|348.27|352.78|350.38|352.78|350.38|350.67|348.27|0
1652099450000|2022-05-09 12:30:50|353.23|350.83|353.38|350.98|353.68|351.28|353.23|350.83|0
1652099460000|2022-05-09 12:31:00|353.23|350.83|353.83|351.43|353.83|351.43|353.23|350.83|0
1652099470000|2022-05-09 12:31:10|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1652099480000|2022-05-09 12:31:20|354.29|351.89|353.01|350.61|354.29|351.89|353.01|350.61|0
1652099490000|2022-05-09 12:31:30|352.93|350.53|351.95|349.55|352.93|350.53|351.95|349.55|0
1652099500000|2022-05-09 12:31:40|352.02|349.62|351.27|348.87|352.02|349.62|351.27|348.87|0
1652099510000|2022-05-09 12:31:50|351.42|349.02|351.57|349.17|351.87|349.47|351.42|349.02|0
1652099520000|2022-05-09 12:32:00|351.27|348.87|351.12|348.72|351.42|349.02|350.82|348.42|0
1652099530000|2022-05-09 12:32:10|351.42|349.02|351.87|349.47|351.87|349.47|351.42|349.02|0
1652099540000|2022-05-09 12:32:20|352.17|349.77|352.4|350|352.7|350.3|352.17|349.77|0
1652099550000|2022-05-09 12:32:30|352.47|350.07|352.62|350.22|352.62|350.22|352.32|349.92|0
1652099560000|2022-05-09 12:32:40|352.78|350.38|352.47|350.07|352.78|350.38|352.47|350.07|0
1652099570000|2022-05-09 12:32:50|352.62|350.22|352.77|350.37|352.77|350.37|352.55|350.15|0
1652099580000|2022-05-09 12:33:00|352.93|350.53|352.93|350.53|352.93|350.53|352.62|350.22|0
1652099590000|2022-05-09 12:33:10|352.62|350.22|352.93|350.53|352.93|350.53|352.62|350.22|0
1652099600000|2022-05-09 12:33:20|352.62|350.22|352.85|350.45|352.93|350.53|352.62|350.22|0
1652099610000|2022-05-09 12:33:30|352.93|350.53|352.47|350.07|352.93|350.53|352.47|350.07|0
1652099620000|2022-05-09 12:33:40|351.95|349.55|351.87|349.47|351.95|349.55|351.87|349.47|0
1652099630000|2022-05-09 12:33:50|351.8|349.4|350.96|348.56|351.8|349.4|350.96|348.56|0
1652099640000|2022-05-09 12:34:00|351.27|348.87|350.96|348.56|351.27|348.87|350.96|348.56|0
1652099650000|2022-05-09 12:34:10|350.81|348.41|351.12|348.72|351.27|348.87|350.81|348.41|0
1652099660000|2022-05-09 12:34:20|350.81|348.41|350.36|347.96|350.81|348.41|350.36|347.96|0
1652099670000|2022-05-09 12:34:30|350.29|347.89|350.06|347.66|350.29|347.89|350.06|347.66|0
1652099680000|2022-05-09 12:34:40|350.51|348.11|350.59|348.19|350.59|348.19|350.44|348.04|0
1652099690000|2022-05-09 12:34:50|350.66|348.26|350.81|348.41|350.81|348.41|350.51|348.11|0
1652099700000|2022-05-09 12:35:00|350.96|348.56|351.42|349.02|351.42|349.02|350.96|348.56|0
1652099710000|2022-05-09 12:35:10|351.57|349.17|351.34|348.94|351.57|349.17|351.34|348.94|0
1652099720000|2022-05-09 12:35:20|351.27|348.87|351.26|348.86|351.27|348.87|351.26|348.86|0
1652099730000|2022-05-09 12:35:30|351.11|348.71|351.42|349.02|351.42|349.02|351.11|348.71|0
1652099740000|2022-05-09 12:35:40|350.96|348.56|350.66|348.26|350.96|348.56|350.66|348.26|0
1652099750000|2022-05-09 12:35:50|350.51|348.11|350.36|347.96|350.51|348.11|350.21|347.81|0
1652099760000|2022-05-09 12:36:00|350.81|348.41|350.74|348.34|351.11|348.71|350.74|348.34|0
1652099770000|2022-05-09 12:36:10|351.04|348.64|350.96|348.56|351.11|348.71|350.96|348.56|0
1652099780000|2022-05-09 12:36:20|350.66|348.26|351.26|348.86|351.26|348.86|350.66|348.26|0
1652099790000|2022-05-09 12:36:30|351.11|348.71|351.11|348.71|351.11|348.71|351.11|348.71|0
1652099800000|2022-05-09 12:36:40|351.26|348.86|350.81|348.41|351.34|348.94|350.81|348.41|0
1652099810000|2022-05-09 12:36:50|350.66|348.26|349.91|347.51|350.66|348.26|349.91|347.51|0
1652099820000|2022-05-09 12:37:00|349.76|347.36|349.61|347.21|349.76|347.36|349.16|346.76|0
1652099830000|2022-05-09 12:37:10|349.76|347.36|349.01|346.61|349.76|347.36|349.01|346.61|0
1652099840000|2022-05-09 12:37:20|348.94|346.54|348.79|346.39|349.01|346.61|348.79|346.39|0
1652099850000|2022-05-09 12:37:30|348.71|346.31|347.96|345.56|348.71|346.31|347.96|345.56|0
1652099860000|2022-05-09 12:37:40|347.89|345.49|348.26|345.86|348.26|345.86|347.81|345.41|0
1652099870000|2022-05-09 12:37:50|348.11|345.71|348.26|345.86|348.26|345.86|348.11|345.71|0
1652099880000|2022-05-09 12:38:00|348.34|345.94|348.11|345.71|348.34|345.94|347.96|345.56|0
1652099890000|2022-05-09 12:38:10|347.96|345.56|347.66|345.26|347.96|345.56|347.66|345.26|0
1652099900000|2022-05-09 12:38:20|347.51|345.11|347.74|345.34|347.74|345.34|347.51|345.11|0
1652099910000|2022-05-09 12:38:30|347.81|345.41|347.51|345.11|347.81|345.41|347.51|345.11|0
1652099920000|2022-05-09 12:38:40|347.96|345.56|347.66|345.26|347.96|345.56|347.66|345.26|0
1652099930000|2022-05-09 12:38:50|347.74|345.34|347.81|345.41|347.81|345.41|347.51|345.11|0
1652099940000|2022-05-09 12:39:00|348.11|345.71|347.96|345.56|348.11|345.71|347.96|345.56|0
1652099950000|2022-05-09 12:39:10|347.81|345.41|348.11|345.71|348.11|345.71|347.81|345.41|0
1652099960000|2022-05-09 12:39:20|348.26|345.86|348.26|345.86|348.41|346.01|348.26|345.86|0
1652099970000|2022-05-09 12:39:30|348.11|345.71|348.11|345.71|348.11|345.71|348.11|345.71|0
1652099980000|2022-05-09 12:39:40|347.96|345.56|347.06|344.66|347.96|345.56|347.06|344.66|0
1652099990000|2022-05-09 12:39:50|346.61|344.21|346.46|344.06|346.61|344.21|346.46|344.06|0
1652100000000|2022-05-09 12:40:00|346.31|343.91|345.42|343.02|346.31|343.91|345.42|343.02|0
1652100010000|2022-05-09 12:40:10|345.57|343.17|345.35|342.95|345.57|343.17|345.35|342.95|0
1652100020000|2022-05-09 12:40:20|344.9|342.5|344.45|342.05|344.9|342.5|344.45|342.05|0
1652100030000|2022-05-09 12:40:30|344.53|342.13|344.23|341.83|344.67|342.27|344.23|341.83|0
1652100040000|2022-05-09 12:40:40|344.38|341.98|344.08|341.68|344.38|341.98|344.08|341.68|0
1652100050000|2022-05-09 12:40:50|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1652100060000|2022-05-09 12:41:00|344.08|341.68|344.67|342.27|344.67|342.27|344.08|341.68|0
1652100070000|2022-05-09 12:41:10|344.45|342.05|344.53|342.13|344.53|342.13|344.45|342.05|0
1652100080000|2022-05-09 12:41:20|344.38|341.98|343.93|341.53|344.38|341.98|343.78|341.38|0
1652100090000|2022-05-09 12:41:30|344.01|341.61|343.48|341.08|344.01|341.61|343.48|341.08|0
1652100100000|2022-05-09 12:41:40|343.34|340.94|343.34|340.94|343.63|341.23|343.34|340.94|0
1652100110000|2022-05-09 12:41:50|343.48|341.08|343.48|341.08|343.63|341.23|343.48|341.08|0
1652100120000|2022-05-09 12:42:00|343.34|340.94|343.19|340.79|343.34|340.94|343.19|340.79|0
1652100130000|2022-05-09 12:42:10|343.34|340.94|343.93|341.53|343.93|341.53|343.34|340.94|0
1652100140000|2022-05-09 12:42:20|344.08|341.68|344.08|341.68|344.23|341.83|344.08|341.68|0
1652100150000|2022-05-09 12:42:30|343.93|341.53|344.08|341.68|344.08|341.68|343.93|341.53|0
1652100160000|2022-05-09 12:42:40|344.23|341.83|344.67|342.27|344.67|342.27|344.23|341.83|0
1652100170000|2022-05-09 12:42:50|345.12|342.72|345.42|343.02|345.42|343.02|345.12|342.72|0
1652100180000|2022-05-09 12:43:00|345.57|343.17|345.42|343.02|345.57|343.17|345.42|343.02|0
1652100190000|2022-05-09 12:43:10|345.49|343.09|346.01|343.61|346.01|343.61|345.49|343.09|0
1652100200000|2022-05-09 12:43:20|346.46|344.06|346.39|343.99|346.46|344.06|346.31|343.91|0
1652100210000|2022-05-09 12:43:30|346.61|344.21|346.61|344.21|346.61|344.21|346.31|343.91|0
1652100220000|2022-05-09 12:43:40|346.76|344.36|346.16|343.76|346.76|344.36|346.01|343.61|0
1652100230000|2022-05-09 12:43:50|346.01|343.61|346.31|343.91|346.31|343.91|346.01|343.61|0
1652100240000|2022-05-09 12:44:00|345.86|343.46|345.86|343.46|345.94|343.54|345.86|343.46|0
1652100250000|2022-05-09 12:44:10|345.64|343.24|345.12|342.72|345.64|343.24|345.12|342.72|0
1652100260000|2022-05-09 12:44:20|345.2|342.8|345.42|343.02|345.42|343.02|345.12|342.72|0
1652100270000|2022-05-09 12:44:30|345.34|342.94|345.12|342.72|345.34|342.94|345.12|342.72|0
1652100280000|2022-05-09 12:44:40|344.97|342.57|345.12|342.72|345.27|342.87|344.97|342.57|0
1652100300000|2022-05-09 12:45:00|344.67|342.27|344.52|342.12|344.67|342.27|344.23|341.83|0
1652100310000|2022-05-09 12:45:10|344.67|342.27|344.37|341.97|344.67|342.27|344.37|341.97|0
1652100320000|2022-05-09 12:45:20|343.93|341.53|343.78|341.38|343.93|341.53|343.78|341.38|0
1652100330000|2022-05-09 12:45:30|343.63|341.23|343.63|341.23|343.78|341.38|343.63|341.23|0
1652100340000|2022-05-09 12:45:40|343.78|341.38|344.52|342.12|344.52|342.12|343.78|341.38|0
1652100350000|2022-05-09 12:45:50|344.67|342.27|344.52|342.12|344.67|342.27|344.52|342.12|0
1652100360000|2022-05-09 12:46:00|344.6|342.2|344.08|341.68|344.6|342.2|344.08|341.68|0
1652100370000|2022-05-09 12:46:10|344.37|341.97|344.97|342.57|345.05|342.65|344.37|341.97|0
1652100380000|2022-05-09 12:46:20|345.27|342.87|345.56|343.16|345.56|343.16|345.27|342.87|0
1652100390000|2022-05-09 12:46:30|345.71|343.31|345.49|343.09|345.71|343.31|345.49|343.09|0
1652100400000|2022-05-09 12:46:40|345.56|343.16|345.79|343.39|345.79|343.39|345.56|343.16|0
1652100410000|2022-05-09 12:46:50|345.86|343.46|346.01|343.61|346.01|343.61|345.86|343.46|0
1652100420000|2022-05-09 12:47:00|346.31|343.91|346.61|344.21|346.61|344.21|346.31|343.91|0
1652100430000|2022-05-09 12:47:10|346.46|344.06|346.84|344.44|346.84|344.44|346.46|344.06|0
1652100440000|2022-05-09 12:47:20|346.76|344.36|346.98|344.58|347.06|344.66|346.76|344.36|0
1652100450000|2022-05-09 12:47:30|346.91|344.51|347.06|344.66|347.21|344.81|346.91|344.51|0
1652100460000|2022-05-09 12:47:40|346.76|344.36|346.69|344.29|346.83|344.43|346.61|344.21|0
1652100470000|2022-05-09 12:47:50|346.83|344.43|346.91|344.51|347.06|344.66|346.83|344.43|0
1652100480000|2022-05-09 12:48:00|347.06|344.66|347.21|344.81|347.21|344.81|347.06|344.66|0
1652100490000|2022-05-09 12:48:10|347.35|344.95|346.76|344.36|347.35|344.95|346.76|344.36|0
1652100500000|2022-05-09 12:48:20|346.61|344.21|346.61|344.21|346.61|344.21|346.61|344.21|0
1652100510000|2022-05-09 12:48:30|346.54|344.14|346.54|344.14|346.61|344.21|346.54|344.14|0
1652100520000|2022-05-09 12:48:40|346.61|344.21|346.16|343.76|346.61|344.21|346.16|343.76|0
1652100530000|2022-05-09 12:48:50|345.94|343.54|346.31|343.91|346.31|343.91|345.86|343.46|0
1652100540000|2022-05-09 12:49:00|346.46|344.06|346.46|344.06|346.61|344.21|346.46|344.06|0
1652100550000|2022-05-09 12:49:10|346.61|344.21|346.54|344.14|346.76|344.36|346.54|344.14|0
1652100560000|2022-05-09 12:49:20|346.46|344.06|346.76|344.36|346.76|344.36|346.46|344.06|0
1652100570000|2022-05-09 12:49:30|346.91|344.51|345.86|343.46|346.91|344.51|345.86|343.46|0
1652100580000|2022-05-09 12:49:40|345.71|343.31|345.19|342.79|345.71|343.31|345.19|342.79|0
1652100590000|2022-05-09 12:49:50|344.97|342.57|345.12|342.72|345.12|342.72|344.97|342.57|0
1652100600000|2022-05-09 12:50:00|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1652100610000|2022-05-09 12:50:10|344.82|342.42|344.07|341.67|344.82|342.42|343.92|341.52|0
1652100620000|2022-05-09 12:50:20|344.22|341.82|344.37|341.97|344.37|341.97|344.07|341.67|0
1652100630000|2022-05-09 12:50:30|344.67|342.27|344.67|342.27|344.67|342.27|344.6|342.2|0
1652100640000|2022-05-09 12:50:40|344.82|342.42|345.56|343.16|345.56|343.16|344.82|342.42|0
1652100650000|2022-05-09 12:50:50|345.41|343.01|345.41|343.01|345.41|343.01|345.26|342.86|0
1652100660000|2022-05-09 12:51:00|345.56|343.16|345.56|343.16|345.56|343.16|345.41|343.01|0
1652100670000|2022-05-09 12:51:10|345.41|343.01|344.52|342.12|345.41|343.01|344.52|342.12|0
1652100680000|2022-05-09 12:51:20|342.64|340.24|343.13|340.73|343.13|340.73|342.49|340.09|0
1652100690000|2022-05-09 12:51:30|342.98|340.58|342.91|340.51|342.98|340.58|342.83|340.43|0
1652100700000|2022-05-09 12:51:40|342.54|340.14|342.61|340.21|342.76|340.36|342.54|340.14|0
1652100710000|2022-05-09 12:51:50|342.83|340.43|344.01|341.61|344.01|341.61|342.83|340.43|0
1652100720000|2022-05-09 12:52:00|344.16|341.76|343.79|341.39|344.16|341.76|343.79|341.39|0
1652100730000|2022-05-09 12:52:10|343.27|340.87|343.27|340.87|343.27|340.87|343.12|340.72|0
1652100740000|2022-05-09 12:52:20|343.12|340.72|344.73|342.33|344.73|342.33|343.12|340.72|0
1652100750000|2022-05-09 12:52:30|343.65|341.25|342.7|340.3|343.65|341.25|342.7|340.3|0
1652100760000|2022-05-09 12:52:40|342.85|340.45|342.56|340.16|342.85|340.45|342.56|340.16|0
1652100770000|2022-05-09 12:52:50|342.7|340.3|342.85|340.45|343|340.6|342.7|340.3|0
1652100780000|2022-05-09 12:53:00|343|340.6|343|340.6|343|340.6|342.85|340.45|0
1652100790000|2022-05-09 12:53:10|342.56|340.16|342.41|340.01|342.56|340.16|342.11|339.71|0
1652100800000|2022-05-09 12:53:20|342.34|339.94|342.41|340.01|342.41|340.01|342.26|339.86|0
1652100810000|2022-05-09 12:53:30|342.7|340.3|342.56|340.16|343.15|340.75|342.56|340.16|0
1652100820000|2022-05-09 12:53:40|342.7|340.3|342.56|340.16|342.7|340.3|342.26|339.86|0
1652100830000|2022-05-09 12:53:50|342.26|339.86|342.41|340.01|342.56|340.16|342.26|339.86|0
1652100840000|2022-05-09 12:54:00|342.26|339.86|342.26|339.86|342.26|339.86|342.26|339.86|0
1652100850000|2022-05-09 12:54:10|342.41|340.01|342.41|340.01|342.41|340.01|342.41|340.01|0
1652100860000|2022-05-09 12:54:20|342.55|340.15|342.33|339.93|342.55|340.15|342.33|339.93|0
1652100870000|2022-05-09 12:54:30|342.41|340.01|342.55|340.15|342.7|340.3|342.41|340.01|0
1652100880000|2022-05-09 12:54:40|342.41|340.01|342.7|340.3|342.7|340.3|342.41|340.01|0
1652100890000|2022-05-09 12:54:50|342.41|340.01|342.33|339.93|342.41|340.01|342.33|339.93|0
1652100900000|2022-05-09 12:55:00|342.41|340.01|342.55|340.15|342.55|340.15|342.26|339.86|0
1652100910000|2022-05-09 12:55:10|342.7|340.3|342.85|340.45|342.85|340.45|342.55|340.15|0
1652100920000|2022-05-09 12:55:20|343.3|340.9|343.3|340.9|343.45|341.05|343.3|340.9|0
1652100930000|2022-05-09 12:55:30|343.15|340.75|343.15|340.75|343.3|340.9|343.15|340.75|0
1652100940000|2022-05-09 12:55:40|343.3|340.9|343.3|340.9|343.3|340.9|343.15|340.75|0
1652100950000|2022-05-09 12:55:50|343.45|341.05|343.15|340.75|343.6|341.2|343.15|340.75|0
1652100960000|2022-05-09 12:56:00|343|340.6|343.23|340.83|343.3|340.9|343|340.6|0
1652100970000|2022-05-09 12:56:10|343.3|340.9|344.04|341.64|344.04|341.64|343.3|340.9|0
1652100980000|2022-05-09 12:56:20|343.89|341.49|343.45|341.05|343.89|341.49|343.45|341.05|0
1652100990000|2022-05-09 12:56:30|343.74|341.34|343.74|341.34|343.74|341.34|343.59|341.19|0
1652101000000|2022-05-09 12:56:40|343.67|341.27|343.74|341.34|343.74|341.34|343.67|341.27|0
1652101010000|2022-05-09 12:56:50|343.23|340.83|343.15|340.75|343.23|340.83|343|340.6|0
1652101020000|2022-05-09 12:57:00|343.45|341.05|343.3|340.9|343.45|341.05|343.3|340.9|0
1652101030000|2022-05-09 12:57:10|343.23|340.83|343.45|341.05|343.45|341.05|343.23|340.83|0
1652101040000|2022-05-09 12:57:20|343.3|340.9|343.3|340.9|343.3|340.9|343.3|340.9|0
1652101050000|2022-05-09 12:57:30|343.52|341.12|343.74|341.34|343.89|341.49|343.52|341.12|0
1652101060000|2022-05-09 12:57:40|344.19|341.79|344.49|342.09|344.49|342.09|344.19|341.79|0
1652101070000|2022-05-09 12:57:50|344.34|341.94|344.72|342.32|344.94|342.54|344.34|341.94|0
1652101080000|2022-05-09 12:58:00|344.94|342.54|344.79|342.39|344.94|342.54|344.79|342.39|0
1652101090000|2022-05-09 12:58:10|344.94|342.54|344.71|342.31|344.94|342.54|344.64|342.24|0
1652101100000|2022-05-09 12:58:20|344.94|342.54|345.23|342.83|345.23|342.83|344.94|342.54|0
1652101110000|2022-05-09 12:58:30|345.38|342.98|345.23|342.83|345.38|342.98|345.23|342.83|0
1652101120000|2022-05-09 12:58:40|345.08|342.68|345.08|342.68|345.08|342.68|344.94|342.54|0
1652101130000|2022-05-09 12:58:50|345.23|342.83|345.23|342.83|345.38|342.98|345.23|342.83|0
1652101140000|2022-05-09 12:59:00|345.08|342.68|345.38|342.98|345.38|342.98|345.08|342.68|0
1652101150000|2022-05-09 12:59:10|345.31|342.91|345.38|342.98|345.38|342.98|345.31|342.91|0
1652101160000|2022-05-09 12:59:20|345.53|343.13|345.68|343.28|345.83|343.43|345.46|343.06|0
1652101170000|2022-05-09 12:59:30|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1652101180000|2022-05-09 12:59:40|345.98|343.58|345.61|343.21|345.98|343.58|345.61|343.21|0
1652101190000|2022-05-09 12:59:50|345.53|343.13|345.83|343.43|345.83|343.43|345.53|343.13|0
1652101200000|2022-05-09 13:00:00|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1652101210000|2022-05-09 13:00:10|345.53|343.13|345.53|343.13|345.53|343.13|345.31|342.91|0
1652101220000|2022-05-09 13:00:20|345.46|343.06|345.38|342.98|345.53|343.13|345.38|342.98|0
1652101230000|2022-05-09 13:00:30|345.53|343.13|345.68|343.28|345.68|343.28|345.38|342.98|0
1652101240000|2022-05-09 13:00:40|345.83|343.43|346.28|343.88|346.28|343.88|345.83|343.43|0
1652101250000|2022-05-09 13:00:50|346.13|343.73|345.68|343.28|346.13|343.73|345.68|343.28|0
1652101260000|2022-05-09 13:01:00|345.83|343.43|345.16|342.76|345.83|343.43|345.16|342.76|0
1652101270000|2022-05-09 13:01:10|344.93|342.53|345.53|343.13|345.53|343.13|344.93|342.53|0
1652101280000|2022-05-09 13:01:20|345.83|343.43|345.53|343.13|345.83|343.43|345.38|342.98|0
1652101290000|2022-05-09 13:01:30|345.68|343.28|345.83|343.43|345.98|343.58|345.68|343.28|0
1652101300000|2022-05-09 13:01:40|346.06|343.66|346.28|343.88|346.43|344.03|346.06|343.66|0
1652101310000|2022-05-09 13:01:50|346.43|344.03|346.88|344.48|347.03|344.63|346.43|344.03|0
1652101320000|2022-05-09 13:02:00|346.58|344.18|346.73|344.33|346.73|344.33|346.58|344.18|0
1652101330000|2022-05-09 13:02:10|346.88|344.48|346.88|344.48|347.03|344.63|346.88|344.48|0
1652101340000|2022-05-09 13:02:20|347.18|344.78|347.48|345.08|347.48|345.08|347.18|344.78|0
1652101350000|2022-05-09 13:02:30|347.33|344.93|346.88|344.48|347.33|344.93|346.88|344.48|0
1652101360000|2022-05-09 13:02:40|346.81|344.41|345.83|343.43|346.88|344.48|345.83|343.43|0
1652101370000|2022-05-09 13:02:50|345.68|343.28|345.83|343.43|346.13|343.73|345.68|343.28|0
1652101380000|2022-05-09 13:03:00|345.98|343.58|345.53|343.13|345.98|343.58|345.53|343.13|0
1652101390000|2022-05-09 13:03:10|345.23|342.83|345.16|342.76|345.38|342.98|345.16|342.76|0
1652101400000|2022-05-09 13:03:20|345.23|342.83|346.73|344.33|346.81|344.41|345.23|342.83|0
1652101410000|2022-05-09 13:03:30|346.66|344.26|346.43|344.03|347.33|344.93|346.43|344.03|0
1652101420000|2022-05-09 13:03:40|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1652101430000|2022-05-09 13:03:50|346.43|344.03|346.73|344.33|346.73|344.33|346.28|343.88|0
1652101440000|2022-05-09 13:04:00|347.18|344.78|346.43|344.03|347.18|344.78|346.43|344.03|0
1652101450000|2022-05-09 13:04:10|346.73|344.33|346.73|344.33|346.8|344.4|346.65|344.25|0
1652101460000|2022-05-09 13:04:20|346.58|344.18|345.98|343.58|346.58|344.18|345.98|343.58|0
1652101470000|2022-05-09 13:04:30|345.76|343.36|346.28|343.88|346.28|343.88|345.76|343.36|0
1652101480000|2022-05-09 13:04:40|346.13|343.73|346.58|344.18|346.58|344.18|345.98|343.58|0
1652101490000|2022-05-09 13:04:50|346.43|344.03|345.08|342.68|346.43|344.03|345.08|342.68|0
1652101500000|2022-05-09 13:05:00|344.93|342.53|344.93|342.53|344.93|342.53|344.33|341.93|0
1652101510000|2022-05-09 13:05:10|345.08|342.68|344.93|342.53|345.08|342.68|344.93|342.53|0
1652101520000|2022-05-09 13:05:20|344.78|342.38|344.93|342.53|344.93|342.53|344.78|342.38|0
1652101530000|2022-05-09 13:05:30|344.63|342.23|344.93|342.53|344.93|342.53|344.63|342.23|0
1652101540000|2022-05-09 13:05:40|345.38|342.98|345.68|343.28|345.68|343.28|345.23|342.83|0
1652101550000|2022-05-09 13:05:50|345.53|343.13|345.68|343.28|345.68|343.28|345.53|343.13|0
1652101560000|2022-05-09 13:06:00|345.98|343.58|345.68|343.28|345.98|343.58|345.68|343.28|0
1652101570000|2022-05-09 13:06:10|345.38|342.98|345.53|343.13|345.53|343.13|345.38|342.98|0
1652101580000|2022-05-09 13:06:20|345.23|342.83|345.16|342.76|345.23|342.83|345.08|342.68|0
1652101590000|2022-05-09 13:06:30|345.08|342.68|345.38|342.98|345.53|343.13|344.93|342.53|0
1652101600000|2022-05-09 13:06:40|345.46|343.06|345.16|342.76|345.46|343.06|345.08|342.68|0
1652101610000|2022-05-09 13:06:50|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1652101620000|2022-05-09 13:07:00|345.38|342.98|345.23|342.83|345.38|342.98|345.23|342.83|0
1652101630000|2022-05-09 13:07:10|344.93|342.53|345.08|342.68|345.38|342.98|344.93|342.53|0
1652101640000|2022-05-09 13:07:20|345.23|342.83|345.38|342.98|345.38|342.98|345.23|342.83|0
1652101650000|2022-05-09 13:07:30|345.53|343.13|345.98|343.58|345.98|343.58|345.53|343.13|0
1652101660000|2022-05-09 13:07:40|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1652101670000|2022-05-09 13:07:50|345.98|343.58|346.28|343.88|346.28|343.88|345.98|343.58|0
1652101680000|2022-05-09 13:08:00|345.98|343.58|346.13|343.73|346.13|343.73|345.98|343.58|0
1652101690000|2022-05-09 13:08:10|346.42|344.02|346.57|344.17|346.72|344.32|346.42|344.02|0
1652101700000|2022-05-09 13:08:20|346.42|344.02|346.28|343.88|346.57|344.17|346.28|343.88|0
1652101710000|2022-05-09 13:08:30|346.13|343.73|345.98|343.58|346.13|343.73|345.98|343.58|0
1652101720000|2022-05-09 13:08:40|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1652101730000|2022-05-09 13:08:50|345.68|343.28|345.38|342.98|345.68|343.28|345.38|342.98|0
1652101740000|2022-05-09 13:09:00|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1652101750000|2022-05-09 13:09:10|344.93|342.53|344.86|342.46|344.93|342.53|344.78|342.38|0
1652101760000|2022-05-09 13:09:20|344.93|342.53|345.01|342.61|345.01|342.61|344.93|342.53|0
1652101770000|2022-05-09 13:09:30|345.08|342.68|344.93|342.53|345.08|342.68|344.93|342.53|0
1652101780000|2022-05-09 13:09:40|344.78|342.38|344.78|342.38|345.08|342.68|344.78|342.38|0
1652101790000|2022-05-09 13:09:50|344.93|342.53|344.93|342.53|344.93|342.53|344.78|342.38|0
1652101800000|2022-05-09 13:10:00|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1652101810000|2022-05-09 13:10:10|345.16|342.76|345.68|343.28|345.68|343.28|345.08|342.68|0
1652101820000|2022-05-09 13:10:20|345.53|343.13|345.83|343.43|345.83|343.43|345.53|343.13|0
1652101830000|2022-05-09 13:10:30|345.97|343.57|345.68|343.28|345.97|343.57|345.68|343.28|0
1652101840000|2022-05-09 13:10:40|345.75|343.35|346.12|343.72|346.12|343.72|345.75|343.35|0
1652101850000|2022-05-09 13:10:50|345.97|343.57|345.82|343.42|345.97|343.57|345.82|343.42|0
1652101860000|2022-05-09 13:11:00|346.05|343.65|345.68|343.28|346.05|343.65|345.68|343.28|0
1652101870000|2022-05-09 13:11:10|345.75|343.35|345.53|343.13|345.75|343.35|345.53|343.13|0
1652101880000|2022-05-09 13:11:20|345.82|343.42|346.12|343.72|346.12|343.72|345.82|343.42|0
1652101890000|2022-05-09 13:11:30|345.67|343.27|345.45|343.05|345.82|343.42|345.45|343.05|0
1652101900000|2022-05-09 13:11:40|345.38|342.98|345.67|343.27|345.67|343.27|345.38|342.98|0
1652101910000|2022-05-09 13:11:50|345.82|343.42|345.67|343.27|345.82|343.42|345.67|343.27|0
1652101920000|2022-05-09 13:12:00|345.6|343.2|345.52|343.12|345.67|343.27|345.52|343.12|0
1652101930000|2022-05-09 13:12:10|345.38|342.98|345.08|342.68|345.38|342.98|345.08|342.68|0
1652101940000|2022-05-09 13:12:20|344.93|342.53|344.48|342.08|344.93|342.53|344.48|342.08|0
1652101950000|2022-05-09 13:12:30|344.18|341.78|343.88|341.48|344.18|341.78|343.88|341.48|0
1652101960000|2022-05-09 13:12:40|343.73|341.33|343.59|341.19|343.73|341.33|343.59|341.19|0
1652101970000|2022-05-09 13:12:50|343.44|341.04|342.99|340.59|343.44|341.04|342.99|340.59|0
1652101980000|2022-05-09 13:13:00|342.84|340.44|342.54|340.14|342.84|340.44|342.39|339.99|0
1652101990000|2022-05-09 13:13:10|342.69|340.29|342.69|340.29|342.99|340.59|342.69|340.29|0
1652102000000|2022-05-09 13:13:20|342.77|340.37|342.62|340.22|342.84|340.44|342.54|340.14|0
1652102010000|2022-05-09 13:13:30|342.54|340.14|342.54|340.14|342.62|340.22|342.54|340.14|0
1652102020000|2022-05-09 13:13:40|342.84|340.44|342.54|340.14|342.84|340.44|342.54|340.14|0
1652102030000|2022-05-09 13:13:50|342.47|340.07|342.69|340.29|342.84|340.44|342.39|339.99|0
1652102040000|2022-05-09 13:14:00|342.54|340.14|342.39|339.99|342.54|340.14|342.39|339.99|0
1652102050000|2022-05-09 13:14:10|342.1|339.7|341.5|339.1|342.1|339.7|341.5|339.1|0
1652102060000|2022-05-09 13:14:20|341.65|339.25|341.5|339.1|341.65|339.25|341.5|339.1|0
1652102070000|2022-05-09 13:14:30|341.65|339.25|341.8|339.4|341.8|339.4|341.65|339.25|0
1652102080000|2022-05-09 13:14:40|340.47|338.07|340.17|337.77|340.54|338.14|340.17|337.77|0
1652102090000|2022-05-09 13:14:50|339.95|337.55|339.87|337.47|339.95|337.55|339.87|337.47|0
1652102100000|2022-05-09 13:15:00|339.28|336.88|339.28|336.88|339.43|337.03|339.28|336.88|0
1652102110000|2022-05-09 13:15:10|340.17|337.77|340.32|337.92|340.32|337.92|339.87|337.47|0
1652102120000|2022-05-09 13:15:20|340.25|337.85|340.02|337.62|340.32|337.92|340.02|337.62|0
1652102130000|2022-05-09 13:15:30|339.87|337.47|340.17|337.77|340.17|337.77|339.87|337.47|0
1652102140000|2022-05-09 13:15:40|340.02|337.62|340.32|337.92|340.32|337.92|340.02|337.62|0
1652102150000|2022-05-09 13:15:50|340.17|337.77|339.95|337.55|340.17|337.77|339.95|337.55|0
1652102160000|2022-05-09 13:16:00|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1652102170000|2022-05-09 13:16:10|339.73|337.33|339.43|337.03|339.73|337.33|339.43|337.03|0
1652102180000|2022-05-09 13:16:20|339.28|336.88|340.02|337.62|340.02|337.62|339.06|336.66|0
1652102190000|2022-05-09 13:16:30|340.17|337.77|340.32|337.92|340.32|337.92|340.02|337.62|0
1652102200000|2022-05-09 13:16:40|340.17|337.77|340.76|338.36|340.76|338.36|340.02|337.62|0
1652102210000|2022-05-09 13:16:50|340.61|338.21|340.76|338.36|340.91|338.51|340.61|338.21|0
1652102220000|2022-05-09 13:17:00|341.21|338.81|341.35|338.95|341.35|338.95|341.21|338.81|0
1652102230000|2022-05-09 13:17:10|341.8|339.4|341.73|339.33|341.8|339.4|341.73|339.33|0
1652102240000|2022-05-09 13:17:20|341.65|339.25|341.95|339.55|341.95|339.55|341.65|339.25|0
1652102250000|2022-05-09 13:17:30|342.1|339.7|341.95|339.55|342.1|339.7|341.95|339.55|0
1652102260000|2022-05-09 13:17:40|342.24|339.84|342.39|339.99|342.39|339.99|342.24|339.84|0
1652102270000|2022-05-09 13:17:50|342.54|340.14|342.54|340.14|342.54|340.14|342.39|339.99|0
1652102280000|2022-05-09 13:18:00|342.84|340.44|342.99|340.59|342.99|340.59|342.84|340.44|0
1652102290000|2022-05-09 13:18:10|343.43|341.03|343.36|340.96|343.58|341.18|343.36|340.96|0
1652102300000|2022-05-09 13:18:20|343.28|340.88|342.99|340.59|343.28|340.88|342.84|340.44|0
1652102310000|2022-05-09 13:18:30|343.14|340.74|342.84|340.44|343.14|340.74|342.84|340.44|0
1652102320000|2022-05-09 13:18:40|343.13|340.73|342.84|340.44|343.13|340.73|342.84|340.44|0
1652102330000|2022-05-09 13:18:50|342.99|340.59|343.13|340.73|343.13|340.73|342.99|340.59|0
1652102340000|2022-05-09 13:19:00|343.28|340.88|343.13|340.73|343.28|340.88|343.13|340.73|0
1652102350000|2022-05-09 13:19:10|343.28|340.88|343.43|341.03|343.43|341.03|343.13|340.73|0
1652102360000|2022-05-09 13:19:20|343.58|341.18|343.13|340.73|343.58|341.18|343.13|340.73|0
1652102370000|2022-05-09 13:19:30|343.28|340.88|343.43|341.03|343.43|341.03|343.28|340.88|0
1652102380000|2022-05-09 13:19:40|343.28|340.88|343.28|340.88|343.36|340.96|343.28|340.88|0
1652102390000|2022-05-09 13:19:50|343.43|341.03|343.43|341.03|343.58|341.18|343.43|341.03|0
1652102400000|2022-05-09 13:20:00|343.36|340.96|343.43|341.03|343.43|341.03|343.28|340.88|0
1652102410000|2022-05-09 13:20:10|343.58|341.18|344.18|341.78|344.18|341.78|343.58|341.18|0
1652102420000|2022-05-09 13:20:20|344.03|341.63|344.62|342.22|344.62|342.22|344.03|341.63|0
1652102430000|2022-05-09 13:20:30|344.47|342.07|344.55|342.15|344.55|342.15|344.47|342.07|0
1652102440000|2022-05-09 13:20:40|344.47|342.07|344.33|341.93|344.62|342.22|344.33|341.93|0
1652102450000|2022-05-09 13:20:50|344.62|342.22|344.62|342.22|344.77|342.37|344.62|342.22|0
1652102460000|2022-05-09 13:21:00|345.07|342.67|344.7|342.3|345.07|342.67|344.7|342.3|0
1652102470000|2022-05-09 13:21:10|344.62|342.22|344.47|342.07|344.85|342.45|344.47|342.07|0
1652102480000|2022-05-09 13:21:20|344.4|342|344.47|342.07|344.47|342.07|344.33|341.93|0
1652102490000|2022-05-09 13:21:30|344.62|342.22|344.55|342.15|344.62|342.22|344.55|342.15|0
1652102500000|2022-05-09 13:21:40|344.62|342.22|344.18|341.78|344.62|342.22|344.18|341.78|0
1652102510000|2022-05-09 13:21:50|344.32|341.92|344.18|341.78|344.32|341.92|344.18|341.78|0
1652102520000|2022-05-09 13:22:00|344.03|341.63|344.18|341.78|344.18|341.78|344.03|341.63|0
1652102530000|2022-05-09 13:22:10|344.47|342.07|344.62|342.22|344.7|342.3|344.47|342.07|0
1652102540000|2022-05-09 13:22:20|345|342.6|344.7|342.3|345|342.6|344.7|342.3|0
1652102550000|2022-05-09 13:22:30|344.92|342.52|344.62|342.22|344.92|342.52|344.62|342.22|0
1652102560000|2022-05-09 13:22:40|344.77|342.37|344.92|342.52|345.07|342.67|344.77|342.37|0
1652102570000|2022-05-09 13:22:50|344.77|342.37|344.92|342.52|344.92|342.52|344.77|342.37|0
1652102580000|2022-05-09 13:23:00|345.07|342.67|344.32|341.92|345.07|342.67|344.32|341.92|0
1652102590000|2022-05-09 13:23:10|344.17|341.77|344.62|342.22|344.62|342.22|344.17|341.77|0
1652102600000|2022-05-09 13:23:20|344.47|342.07|344.32|341.92|344.47|342.07|344.17|341.77|0
1652102610000|2022-05-09 13:23:30|344.4|342|344.32|341.92|344.4|342|344.32|341.92|0
1652102620000|2022-05-09 13:23:40|344.47|342.07|344.62|342.22|344.62|342.22|344.47|342.07|0
1652102630000|2022-05-09 13:23:50|344.47|342.07|344.47|342.07|344.47|342.07|344.32|341.92|0
1652102640000|2022-05-09 13:24:00|344.03|341.63|344.17|341.77|344.17|341.77|344.03|341.63|0
1652102650000|2022-05-09 13:24:10|343.88|341.48|343.58|341.18|344.03|341.63|343.58|341.18|0
1652102660000|2022-05-09 13:24:20|343.51|341.11|343.13|340.73|343.73|341.33|343.13|340.73|0
1652102670000|2022-05-09 13:24:30|342.98|340.58|343.13|340.73|343.13|340.73|342.98|340.58|0
1652102680000|2022-05-09 13:24:40|342.98|340.58|342.83|340.43|342.98|340.58|342.69|340.29|0
1652102690000|2022-05-09 13:24:50|342.69|340.29|342.54|340.14|342.69|340.29|342.54|340.14|0
1652102700000|2022-05-09 13:25:00|342.68|340.28|342.83|340.43|342.83|340.43|342.68|340.28|0
1652102710000|2022-05-09 13:25:10|342.98|340.58|344.32|341.92|344.62|342.22|342.98|340.58|0
1652102720000|2022-05-09 13:25:20|344.25|341.85|344.62|342.22|344.62|342.22|344.25|341.85|0
1652102730000|2022-05-09 13:25:30|344.17|341.77|344.02|341.62|344.32|341.92|343.88|341.48|0
1652102740000|2022-05-09 13:25:40|343.73|341.33|343.88|341.48|343.88|341.48|343.73|341.33|0
1652102750000|2022-05-09 13:25:50|343.58|341.18|343.43|341.03|343.58|341.18|343.43|341.03|0
1652102760000|2022-05-09 13:26:00|343.58|341.18|343.36|340.96|343.58|341.18|343.36|340.96|0
1652102770000|2022-05-09 13:26:10|342.98|340.58|343.13|340.73|343.28|340.88|342.98|340.58|0
1652102780000|2022-05-09 13:26:20|343.21|340.81|342.83|340.43|343.21|340.81|342.54|340.14|0
1652102790000|2022-05-09 13:26:30|342.68|340.28|342.76|340.36|342.83|340.43|342.68|340.28|0
1652102800000|2022-05-09 13:26:40|342.83|340.43|342.24|339.84|342.83|340.43|342.24|339.84|0
1652102810000|2022-05-09 13:26:50|342.09|339.69|342.39|339.99|342.39|339.99|342.09|339.69|0
1652102820000|2022-05-09 13:27:00|342.54|340.14|342.39|339.99|342.98|340.58|342.39|339.99|0
1652102830000|2022-05-09 13:27:10|342.68|340.28|342.53|340.13|342.68|340.28|342.39|339.99|0
1652102840000|2022-05-09 13:27:20|342.83|340.43|342.83|340.43|342.98|340.58|342.83|340.43|0
1652102850000|2022-05-09 13:27:30|342.68|340.28|343.13|340.73|343.13|340.73|342.68|340.28|0
1652102860000|2022-05-09 13:27:40|343.28|340.88|343.13|340.73|343.43|341.03|343.13|340.73|0
1652102870000|2022-05-09 13:27:50|342.83|340.43|341.79|339.39|342.83|340.43|341.79|339.39|0
1652102880000|2022-05-09 13:28:00|341.94|339.54|341.87|339.47|341.94|339.54|341.79|339.39|0
1652102890000|2022-05-09 13:28:10|341.94|339.54|342.24|339.84|342.39|339.99|341.94|339.54|0
1652102900000|2022-05-09 13:28:20|341.94|339.54|342.53|340.13|342.53|340.13|341.94|339.54|0
1652102910000|2022-05-09 13:28:30|342.68|340.28|342.68|340.28|342.83|340.43|342.68|340.28|0
1652102920000|2022-05-09 13:28:40|342.53|340.13|343.72|341.32|343.87|341.47|342.53|340.13|0
1652102930000|2022-05-09 13:28:50|344.02|341.62|343.87|341.47|344.02|341.62|343.72|341.32|0
1652102940000|2022-05-09 13:29:00|344.32|341.92|344.47|342.07|344.47|342.07|344.25|341.85|0
1652102950000|2022-05-09 13:29:10|344.02|341.62|344.02|341.62|344.02|341.62|343.87|341.47|0
1652102970000|2022-05-09 13:29:30|344.32|341.92|344.62|342.22|344.62|342.22|344.17|341.77|0
1652102980000|2022-05-09 13:29:40|344.47|342.07|345.07|342.67|345.07|342.67|344.47|342.07|0
1652102990000|2022-05-09 13:29:50|344.62|342.22|345.44|343.04|345.44|343.04|344.62|342.22|0
1652103000000|2022-05-09 13:30:00|344.7|342.3|345.07|342.67|345.51|343.11|344.7|342.3|0
1652103010000|2022-05-09 13:30:10|345.22|342.82|345.07|342.67|345.22|342.82|344.47|342.07|0
1652103020000|2022-05-09 13:30:20|347.01|344.61|346.26|343.86|347.31|344.91|345.66|343.26|0
1652103030000|2022-05-09 13:30:30|346.11|343.71|344.92|342.52|346.11|343.71|344.1|341.7|0
1652103040000|2022-05-09 13:30:40|344.84|342.44|344.92|342.52|344.92|342.52|344.47|342.07|0
1652103050000|2022-05-09 13:30:50|345.81|343.41|344.32|341.92|345.81|343.41|344.32|341.92|0
1652103060000|2022-05-09 13:31:00|344.47|342.07|343.43|341.03|344.47|342.07|343.43|341.03|0
1652103070000|2022-05-09 13:31:10|343.13|340.73|343.13|340.73|343.13|340.73|342.98|340.58|0
1652103080000|2022-05-09 13:31:20|343.28|340.88|343.57|341.17|343.57|341.17|342.68|340.28|0
1652103090000|2022-05-09 13:31:30|344.77|342.37|344.02|341.62|345.07|342.67|344.02|341.62|0
1652103100000|2022-05-09 13:31:40|344.32|341.92|345.06|342.66|345.06|342.66|343.87|341.47|0
1652103110000|2022-05-09 13:31:50|343.57|341.17|344.69|342.29|344.69|342.29|343.57|341.17|0
1652103120000|2022-05-09 13:32:00|344.99|342.59|342.23|339.83|344.99|342.59|342.23|339.83|0
1652103130000|2022-05-09 13:32:10|343.13|340.73|341.94|339.54|343.28|340.88|341.94|339.54|0
1652103140000|2022-05-09 13:32:20|343.13|340.73|344.02|341.62|344.02|341.62|342.83|340.43|0
1652103150000|2022-05-09 13:32:30|344.77|342.37|347.76|345.36|347.76|345.36|344.77|342.37|0
1652103160000|2022-05-09 13:32:40|348.51|346.11|347.84|345.44|348.51|346.11|346.86|344.46|0
1652103170000|2022-05-09 13:32:50|347.91|345.51|348.66|346.26|348.66|346.26|347.91|345.51|0
1652103180000|2022-05-09 13:33:00|348.81|346.41|350.77|348.37|350.77|348.37|348.81|346.41|0
1652103190000|2022-05-09 13:33:10|350.47|348.07|351.07|348.67|351.22|348.82|350.47|348.07|0
1652103200000|2022-05-09 13:33:20|351.68|349.28|349.71|347.31|351.68|349.28|348.36|345.96|0
1652103210000|2022-05-09 13:33:30|349.56|347.16|348.06|345.66|349.56|347.16|347.99|345.59|0
1652103220000|2022-05-09 13:33:40|350.17|347.77|349.86|347.46|350.17|347.77|349.79|347.39|0
1652103230000|2022-05-09 13:33:50|350.32|347.92|349.86|347.46|350.32|347.92|349.86|347.46|0
1652103240000|2022-05-09 13:34:00|349.71|347.31|349.26|346.86|349.71|347.31|349.11|346.71|0
1652103250000|2022-05-09 13:34:10|350.47|348.07|350.62|348.22|350.62|348.22|350.32|347.92|0
1652103260000|2022-05-09 13:34:20|350.09|347.69|350.39|347.99|350.39|347.99|350.09|347.69|0
1652103270000|2022-05-09 13:34:30|348.66|346.26|350.77|348.37|350.77|348.37|348.51|346.11|0
1652103280000|2022-05-09 13:34:40|349.11|346.71|348.36|345.96|349.11|346.71|348.29|345.89|0
1652103290000|2022-05-09 13:34:50|348.44|346.04|346.26|343.86|348.66|346.26|346.26|343.86|0
1652103300000|2022-05-09 13:35:00|345.21|342.81|344.32|341.92|345.21|342.81|344.02|341.62|0
1652103310000|2022-05-09 13:35:10|344.17|341.77|344.02|341.62|344.62|342.22|344.02|341.62|0
1652103320000|2022-05-09 13:35:20|344.91|342.51|344.91|342.51|344.91|342.51|344.61|342.21|0
1652103330000|2022-05-09 13:35:30|344.69|342.29|344.91|342.51|345.81|343.41|344.69|342.29|0
1652103340000|2022-05-09 13:35:40|345.06|342.66|344.61|342.21|345.14|342.74|344.61|342.21|0
1652103350000|2022-05-09 13:35:50|344.02|341.62|344.32|341.92|344.61|342.21|344.02|341.62|0
1652103360000|2022-05-09 13:36:00|345.14|342.74|346.56|344.16|346.56|344.16|345.06|342.66|0
1652103370000|2022-05-09 13:36:10|346.19|343.79|345.81|343.41|346.41|344.01|345.81|343.41|0
1652103380000|2022-05-09 13:36:20|345.96|343.56|344.47|342.07|345.96|343.56|344.47|342.07|0
1652103390000|2022-05-09 13:36:30|344.1|341.7|344.17|341.77|344.32|341.92|344.1|341.7|0
1652103400000|2022-05-09 13:36:40|343.8|341.4|343.27|340.87|344.46|342.06|343.27|340.87|0
1652103410000|2022-05-09 13:36:50|343.57|341.17|343.72|341.32|343.72|341.32|343.27|340.87|0
1652103420000|2022-05-09 13:37:00|343.87|341.47|345.81|343.41|345.96|343.56|343.87|341.47|0
1652103430000|2022-05-09 13:37:10|345.66|343.26|349.04|346.64|349.41|347.01|345.66|343.26|0
1652103440000|2022-05-09 13:37:20|348.06|345.66|347.76|345.36|348.06|345.66|347.16|344.76|0
1652103450000|2022-05-09 13:37:30|348.21|345.81|348.36|345.96|348.96|346.56|348.21|345.81|0
1652103460000|2022-05-09 13:37:40|347.91|345.51|347.61|345.21|347.91|345.51|346.26|343.86|0
1652103470000|2022-05-09 13:37:50|347.46|345.06|347.16|344.76|348.06|345.66|347.16|344.76|0
1652103480000|2022-05-09 13:38:00|348.21|345.81|347.61|345.21|348.21|345.81|347.46|345.06|0
1652103490000|2022-05-09 13:38:10|347.16|344.76|346.41|344.01|347.16|344.76|346.41|344.01|0
1652103500000|2022-05-09 13:38:20|346.26|343.86|344.69|342.29|346.26|343.86|344.69|342.29|0
1652103510000|2022-05-09 13:38:30|343.27|340.87|342.08|339.68|343.35|340.95|342.08|339.68|0
1652103520000|2022-05-09 13:38:40|342.97|340.57|341.04|338.64|343.12|340.72|341.04|338.64|0
1652103530000|2022-05-09 13:38:50|341.64|339.24|340.75|338.35|341.64|339.24|340.75|338.35|0
1652103540000|2022-05-09 13:39:00|340.45|338.05|338.09|335.69|340.75|338.35|338.09|335.69|0
1652103550000|2022-05-09 13:39:10|338.31|335.91|338.23|335.83|338.68|336.28|337.79|335.39|0
1652103560000|2022-05-09 13:39:20|338.97|336.57|338.68|336.28|338.97|336.57|338.23|335.83|0
1652103570000|2022-05-09 13:39:30|339.27|336.87|339.56|337.16|340.3|337.9|339.27|336.87|0
1652103580000|2022-05-09 13:39:40|340.15|337.75|340.6|338.2|340.89|338.49|340.15|337.75|0
1652103590000|2022-05-09 13:39:50|341.49|339.09|342.53|340.13|342.97|340.57|341.49|339.09|0
1652103600000|2022-05-09 13:40:00|341.64|339.24|342.23|339.83|342.23|339.83|341.64|339.24|0
1652103610000|2022-05-09 13:40:10|343.94|341.54|346.71|344.31|347.6|345.2|343.94|341.54|0
1652103620000|2022-05-09 13:40:20|347.23|344.83|346.85|344.45|347.23|344.83|346.71|344.31|0
1652103630000|2022-05-09 13:40:30|347.75|345.35|346.11|343.71|349.26|346.86|346.11|343.71|0
1652103640000|2022-05-09 13:40:40|346.41|344.01|345.66|343.26|346.41|344.01|345.44|343.04|0
1652103650000|2022-05-09 13:40:50|342.68|340.28|342.23|339.83|342.68|340.28|341.04|338.64|0
1652103660000|2022-05-09 13:41:00|342.75|340.35|341.19|338.79|342.97|340.57|341.19|338.79|0
1652103670000|2022-05-09 13:41:10|342.08|339.68|344.01|341.61|344.01|341.61|341.93|339.53|0
1652103680000|2022-05-09 13:41:20|344.16|341.76|344.91|342.51|344.91|342.51|344.16|341.76|0
1652103690000|2022-05-09 13:41:30|345.21|342.81|344.76|342.36|345.21|342.81|344.76|342.36|0
1652103700000|2022-05-09 13:41:40|343.72|341.32|344.39|341.99|344.76|342.36|343.72|341.32|0
1652103710000|2022-05-09 13:41:50|343.94|341.54|342.9|340.5|343.94|341.54|342.53|340.13|0
1652103720000|2022-05-09 13:42:00|343.42|341.02|344.46|342.06|344.46|342.06|343.42|341.02|0
1652103730000|2022-05-09 13:42:10|344.31|341.91|345.66|343.26|346.11|343.71|344.31|341.91|0
1652103740000|2022-05-09 13:42:20|345.51|343.11|345.21|342.81|345.58|343.18|345.21|342.81|0
1652103750000|2022-05-09 13:42:30|345.51|343.11|345.21|342.81|345.51|343.11|345.21|342.81|0
1652103760000|2022-05-09 13:42:40|344.16|341.76|344.01|341.61|344.46|342.06|344.01|341.61|0
1652103770000|2022-05-09 13:42:50|344.99|342.59|345.51|343.11|345.66|343.26|344.99|342.59|0
1652103780000|2022-05-09 13:43:00|345.96|343.56|345.66|343.26|346.1|343.7|345.66|343.26|0
1652103790000|2022-05-09 13:43:10|346.25|343.85|341.19|338.79|346.25|343.85|341.19|338.79|0
1652103800000|2022-05-09 13:43:20|341.78|339.38|343.72|341.32|343.72|341.32|341.78|339.38|0
1652103810000|2022-05-09 13:43:30|344.31|341.91|345.36|342.96|345.88|343.48|344.31|341.91|0
1652103820000|2022-05-09 13:43:40|344.91|342.51|344.31|341.91|344.91|342.51|344.31|341.91|0
1652103830000|2022-05-09 13:43:50|344.46|342.06|345.95|343.55|345.95|343.55|344.46|342.06|0
1652103840000|2022-05-09 13:44:00|347.15|344.75|345.95|343.55|347.15|344.75|345.95|343.55|0
1652103850000|2022-05-09 13:44:10|347.3|344.9|346.33|343.93|347.3|344.9|346.1|343.7|0
1652103860000|2022-05-09 13:44:20|345.14|342.74|345.73|343.33|345.73|343.33|345.14|342.74|0
1652103870000|2022-05-09 13:44:30|343.2|340.8|342.3|339.9|343.79|341.39|342.3|339.9|0
1652103880000|2022-05-09 13:44:40|343.12|340.72|344.16|341.76|344.76|342.36|343.12|340.72|0
1652103890000|2022-05-09 13:44:50|343.94|341.54|343.71|341.31|344.01|341.61|343.71|341.31|0
1652103900000|2022-05-09 13:45:00|343.2|340.8|345.51|343.11|346.55|344.15|343.2|340.8|0
1652103910000|2022-05-09 13:45:10|345.95|343.55|346.55|344.15|346.55|344.15|345.51|343.11|0
1652103920000|2022-05-09 13:45:20|347.15|344.75|348.35|345.95|348.35|345.95|347.15|344.75|0
1652103930000|2022-05-09 13:45:30|349.25|346.85|349.94|347.54|349.94|347.54|348.88|346.48|0
1652103940000|2022-05-09 13:45:40|349.56|347.16|349.78|347.38|350.01|347.61|349.4|347|0
1652103950000|2022-05-09 13:45:50|350.31|347.91|349.1|346.7|350.31|347.91|347.75|345.35|0
1652103960000|2022-05-09 13:46:00|348.8|346.4|349.86|347.46|349.86|347.46|348.8|346.4|0
1652103970000|2022-05-09 13:46:10|350.31|347.91|352.65|350.25|352.65|350.25|350.31|347.91|0
1652103980000|2022-05-09 13:46:20|352.58|350.18|353.11|350.71|353.11|350.71|352.58|350.18|0
1652103990000|2022-05-09 13:46:30|353.33|350.93|354.32|351.92|354.32|351.92|353.33|350.93|0
1652104000000|2022-05-09 13:46:40|353.79|351.39|354.7|352.3|354.7|352.3|353.79|351.39|0
1652104010000|2022-05-09 13:46:50|354.55|352.15|354.85|352.45|354.85|352.45|353.94|351.54|0
1652104020000|2022-05-09 13:47:00|354.39|351.99|353.48|351.08|354.47|352.07|353.48|351.08|0
1652104030000|2022-05-09 13:47:10|353.41|351.01|354.78|352.38|354.78|352.38|353.41|351.01|0
1652104040000|2022-05-09 13:47:20|354.7|352.3|354.39|351.99|354.7|352.3|354.39|351.99|0
1652104050000|2022-05-09 13:47:30|354.7|352.3|354.55|352.15|354.7|352.3|354.24|351.84|0
1652104060000|2022-05-09 13:47:40|353.94|351.54|353.87|351.47|353.94|351.54|352.96|350.56|0
1652104070000|2022-05-09 13:47:50|353.03|350.63|352.88|350.48|353.33|350.93|352.88|350.48|0
1652104080000|2022-05-09 13:48:00|353.33|350.93|354.85|352.45|354.85|352.45|353.33|350.93|0
1652104090000|2022-05-09 13:48:10|354.55|352.15|356.37|353.97|356.6|354.2|354.55|352.15|0
1652104100000|2022-05-09 13:48:20|356.07|353.67|355.31|352.91|356.07|353.67|355.15|352.75|0
1652104110000|2022-05-09 13:48:30|354.85|352.45|355.31|352.91|355.31|352.91|354.78|352.38|0
1652104120000|2022-05-09 13:48:40|355.15|352.75|355.46|353.06|355.46|353.06|354.55|352.15|0
1652104130000|2022-05-09 13:48:50|355|352.6|354.7|352.3|355|352.6|354.7|352.3|0
1652104140000|2022-05-09 13:49:00|354.39|351.99|352.73|350.33|354.85|352.45|352.73|350.33|0
1652104150000|2022-05-09 13:49:10|354.09|351.69|354.09|351.69|354.24|351.84|354.09|351.69|0
1652104160000|2022-05-09 13:49:20|354.55|352.15|354.7|352.3|354.7|352.3|354.09|351.69|0
1652104170000|2022-05-09 13:49:30|354.24|351.84|353.79|351.39|354.85|352.45|353.79|351.39|0
1652104180000|2022-05-09 13:49:40|353.63|351.23|354.24|351.84|354.24|351.84|353.63|351.23|0
1652104190000|2022-05-09 13:49:50|354.47|352.07|352.57|350.17|354.47|352.07|352.57|350.17|0
1652104200000|2022-05-09 13:50:00|352.12|349.72|354.54|352.14|354.54|352.14|352.12|349.72|0
1652104210000|2022-05-09 13:50:10|353.18|350.78|352.42|350.02|353.18|350.78|352.42|350.02|0
1652104220000|2022-05-09 13:50:20|353.03|350.63|352.72|350.32|353.03|350.63|352.72|350.32|0
1652104230000|2022-05-09 13:50:30|353.18|350.78|353.18|350.78|353.18|350.78|352.72|350.32|0
1652104240000|2022-05-09 13:50:40|353.79|351.39|353.03|350.63|353.79|351.39|353.03|350.63|0
1652104250000|2022-05-09 13:50:50|353.48|351.08|353.03|350.63|353.48|351.08|352.88|350.48|0
1652104260000|2022-05-09 13:51:00|353.63|351.23|353.41|351.01|354.39|351.99|353.41|351.01|0
1652104270000|2022-05-09 13:51:10|353.94|351.54|352.72|350.32|353.94|351.54|352.35|349.95|0
1652104280000|2022-05-09 13:51:20|352.95|350.55|352.42|350.02|352.95|350.55|352.12|349.72|0
1652104290000|2022-05-09 13:51:30|353.03|350.63|350.61|348.21|353.03|350.63|350.61|348.21|0
1652104300000|2022-05-09 13:51:40|349.85|347.45|347|344.6|349.85|347.45|346.33|343.93|0
1652104310000|2022-05-09 13:51:50|347.15|344.75|346.1|343.7|347.15|344.75|346.1|343.7|0
1652104320000|2022-05-09 13:52:00|346.48|344.08|347.68|345.28|347.68|345.28|346.48|344.08|0
1652104330000|2022-05-09 13:52:10|347.3|344.9|347.9|345.5|347.9|345.5|347.3|344.9|0
1652104340000|2022-05-09 13:52:20|347.68|345.28|347.9|345.5|348.35|345.95|347.15|344.75|0
1652104350000|2022-05-09 13:52:30|346.55|344.15|346.7|344.3|347|344.6|346.1|343.7|0
1652104360000|2022-05-09 13:52:40|346.18|343.78|346.7|344.3|346.7|344.3|346.18|343.78|0
1652104370000|2022-05-09 13:52:50|347.15|344.75|346.18|343.78|347.45|345.05|346.18|343.78|0
1652104380000|2022-05-09 13:53:00|345.8|343.4|347.3|344.9|347.3|344.9|345.65|343.25|0
1652104390000|2022-05-09 13:53:10|347.6|345.2|346.1|343.7|347.6|345.2|346.1|343.7|0
1652104400000|2022-05-09 13:53:20|345.8|343.4|343.71|341.31|345.8|343.4|343.71|341.31|0
1652104410000|2022-05-09 13:53:30|343.41|341.01|342.37|339.97|343.41|341.01|342.37|339.97|0
1652104420000|2022-05-09 13:53:40|343.11|340.71|341.78|339.38|343.11|340.71|341.78|339.38|0
1652104430000|2022-05-09 13:53:50|340.74|338.34|340.59|338.19|340.89|338.49|340.22|337.82|0
1652104440000|2022-05-09 13:54:00|341.03|338.63|342.82|340.42|342.82|340.42|340.44|338.04|0
1652104450000|2022-05-09 13:54:10|342.96|340.56|342.52|340.12|343.26|340.86|342.45|340.05|0
1652104460000|2022-05-09 13:54:20|342.6|340.2|341.63|339.23|342.6|340.2|340.89|338.49|0
1652104470000|2022-05-09 13:54:30|341.33|338.93|341.18|338.78|341.48|339.08|341.18|338.78|0
1652104480000|2022-05-09 13:54:40|341.33|338.93|342.3|339.9|342.3|339.9|341.33|338.93|0
1652104490000|2022-05-09 13:54:50|342.45|340.05|341.18|338.78|342.52|340.12|341.18|338.78|0
1652104500000|2022-05-09 13:55:00|341.48|339.08|341.33|338.93|341.63|339.23|341.33|338.93|0
1652104510000|2022-05-09 13:55:10|341.78|339.38|339.6|337.2|341.78|339.38|339.6|337.2|0
1652104520000|2022-05-09 13:55:20|340.04|337.64|342.05|339.65|342.05|339.65|340.04|337.64|0
1652104530000|2022-05-09 13:55:30|341.38|338.98|342.72|340.32|343.09|340.69|341.38|338.98|0
1652104540000|2022-05-09 13:55:40|343.24|340.84|345.42|343.02|345.42|343.02|343.24|340.84|0
1652104550000|2022-05-09 13:55:50|345.87|343.47|345.87|343.47|345.87|343.47|345.28|342.88|0
1652104560000|2022-05-09 13:56:00|345.65|343.25|344.68|342.28|345.65|343.25|344.68|342.28|0
1652104570000|2022-05-09 13:56:10|345.65|343.25|344.38|341.98|345.65|343.25|344.38|341.98|0
1652104580000|2022-05-09 13:56:20|344.83|342.43|345.42|343.02|345.42|343.02|344.83|342.43|0
1652104590000|2022-05-09 13:56:30|345.28|342.88|346.32|343.92|346.32|343.92|345.28|342.88|0
1652104600000|2022-05-09 13:56:40|345.72|343.32|346.17|343.77|346.47|344.07|345.57|343.17|0
1652104610000|2022-05-09 13:56:50|345.72|343.32|346.85|344.45|346.92|344.52|345.72|343.32|0
1652104620000|2022-05-09 13:57:00|346.17|343.77|347.67|345.27|347.67|345.27|346.17|343.77|0
1652104630000|2022-05-09 13:57:10|346.77|344.37|347.52|345.12|347.52|345.12|346.77|344.37|0
1652104640000|2022-05-09 13:57:20|347.37|344.97|345.95|343.55|347.37|344.97|345.95|343.55|0
1652104650000|2022-05-09 13:57:30|347.07|344.67|347.97|345.57|347.97|345.57|347.07|344.67|0
1652104660000|2022-05-09 13:57:40|347.9|345.5|348.8|346.4|348.8|346.4|347.9|345.5|0
1652104670000|2022-05-09 13:57:50|348.65|346.25|348.57|346.17|349.17|346.77|348.57|346.17|0
1652104680000|2022-05-09 13:58:00|347.22|344.82|347.97|345.57|347.97|345.57|347.22|344.82|0
1652104690000|2022-05-09 13:58:10|346.92|344.52|345.87|343.47|346.92|344.52|345.87|343.47|0
1652104700000|2022-05-09 13:58:20|346.32|343.92|346.47|344.07|346.47|344.07|345.87|343.47|0
1652104710000|2022-05-09 13:58:30|346.62|344.22|346.17|343.77|346.62|344.22|346.17|343.77|0
1652104720000|2022-05-09 13:58:40|343.19|340.79|343.93|341.53|343.93|341.53|342.67|340.27|0
1652104730000|2022-05-09 13:58:50|344.98|342.58|344.75|342.35|345.27|342.87|344.68|342.28|0
1652104740000|2022-05-09 13:59:00|344.53|342.13|346.17|343.77|346.47|344.07|344.53|342.13|0
1652104750000|2022-05-09 13:59:10|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1652104760000|2022-05-09 13:59:20|346.77|344.37|347.22|344.82|347.37|344.97|346.62|344.22|0
1652104770000|2022-05-09 13:59:30|347.37|344.97|347.07|344.67|347.37|344.97|347.07|344.67|0
1652104780000|2022-05-09 13:59:40|347.37|344.97|346.92|344.52|347.37|344.97|346.02|343.62|0
1652104790000|2022-05-09 13:59:50|347.3|344.9|346.47|344.07|347.3|344.9|346.47|344.07|0
1652104800000|2022-05-09 14:00:00|347.22|344.82|348.8|346.4|348.8|346.4|347.22|344.82|0
1652104810000|2022-05-09 14:00:10|349.17|346.77|350.07|347.67|350.07|347.67|349.17|346.77|0
1652104820000|2022-05-09 14:00:20|351.21|348.81|351.66|349.26|351.73|349.33|351.21|348.81|0
1652104830000|2022-05-09 14:00:30|351.73|349.33|350.98|348.58|351.73|349.33|350.98|348.58|0
1652104840000|2022-05-09 14:00:40|350.67|348.27|351.05|348.65|351.43|349.03|350.67|348.27|0
1652104850000|2022-05-09 14:00:50|351.28|348.88|352.03|349.63|352.03|349.63|351.28|348.88|0
1652104860000|2022-05-09 14:01:00|352.87|350.47|352.64|350.24|353.09|350.69|352.49|350.09|0
1652104870000|2022-05-09 14:01:10|351.43|349.03|350.67|348.27|351.43|349.03|350.22|347.82|0
1652104880000|2022-05-09 14:01:20|351.13|348.73|351.88|349.48|351.88|349.48|350.82|348.42|0
1652104890000|2022-05-09 14:01:30|350.6|348.2|346.4|344|350.6|348.2|346.4|344|0
1652104900000|2022-05-09 14:01:40|346.92|344.52|348.12|345.72|348.12|345.72|346.92|344.52|0
1652104910000|2022-05-09 14:01:50|349.77|347.37|348.57|346.17|349.77|347.37|348.57|346.17|0
1652104920000|2022-05-09 14:02:00|347.29|344.89|347.07|344.67|347.29|344.89|344.23|341.83|0
1652104930000|2022-05-09 14:02:10|347.37|344.97|347.22|344.82|347.74|345.34|347.22|344.82|0
1652104940000|2022-05-09 14:02:20|348.42|346.02|347.52|345.12|348.42|346.02|347.52|345.12|0
1652104950000|2022-05-09 14:02:30|348.87|346.47|349.77|347.37|349.77|347.37|348.87|346.47|0
1652104960000|2022-05-09 14:02:40|348.87|346.47|347.97|345.57|349.17|346.77|347.97|345.57|0
1652104970000|2022-05-09 14:02:50|347.89|345.49|346.17|343.77|347.89|345.49|346.17|343.77|0
1652104980000|2022-05-09 14:03:00|345.05|342.65|345.27|342.87|345.42|343.02|345.05|342.65|0
1652104990000|2022-05-09 14:03:10|346.92|344.52|347.59|345.19|347.59|345.19|346.92|344.52|0
1652105000000|2022-05-09 14:03:20|348.04|345.64|346.47|344.07|348.04|345.64|346.47|344.07|0
1652105010000|2022-05-09 14:03:30|345.87|343.47|345.27|342.87|345.87|343.47|345.27|342.87|0
1652105020000|2022-05-09 14:03:40|345.2|342.8|345.27|342.87|345.27|342.87|344.45|342.05|0
1652105030000|2022-05-09 14:03:50|346.02|343.62|344.67|342.27|346.02|343.62|344.67|342.27|0
1652105040000|2022-05-09 14:04:00|345.12|342.72|344.23|341.83|345.27|342.87|344.23|341.83|0
1652105050000|2022-05-09 14:04:10|344.67|342.27|346.54|344.14|346.54|344.14|344.67|342.27|0
1652105060000|2022-05-09 14:04:20|346.62|344.22|347.96|345.56|347.96|345.56|346.24|343.84|0
1652105070000|2022-05-09 14:04:30|348.26|345.86|348.72|346.32|348.72|346.32|348.26|345.86|0
1652105080000|2022-05-09 14:04:40|349.62|347.22|349.17|346.77|349.62|347.22|349.17|346.77|0
1652105090000|2022-05-09 14:04:50|350.67|348.27|349.77|347.37|350.9|348.5|349.77|347.37|0
1652105100000|2022-05-09 14:05:00|349.92|347.52|348.72|346.32|349.92|347.52|348.26|345.86|0
1652105110000|2022-05-09 14:05:10|349.02|346.62|347.96|345.56|349.02|346.62|347.96|345.56|0
1652105120000|2022-05-09 14:05:20|348.26|345.86|348.87|346.47|348.87|346.47|348.26|345.86|0
1652105130000|2022-05-09 14:05:30|349.17|346.77|348.41|346.01|349.17|346.77|348.41|346.01|0
1652105140000|2022-05-09 14:05:40|348.71|346.31|348.56|346.16|348.71|346.31|348.26|345.86|0
1652105150000|2022-05-09 14:05:50|348.86|346.46|347.81|345.41|349.02|346.62|347.81|345.41|0
1652105160000|2022-05-09 14:06:00|348.41|346.01|349.62|347.22|349.62|347.22|348.41|346.01|0
1652105170000|2022-05-09 14:06:10|350.37|347.97|349.77|347.37|350.45|348.05|349.77|347.37|0
1652105180000|2022-05-09 14:06:20|350.82|348.42|350.97|348.57|351.43|349.03|350.82|348.42|0
1652105190000|2022-05-09 14:06:30|350.22|347.82|350.82|348.42|350.97|348.57|350.22|347.82|0
1652105200000|2022-05-09 14:06:40|351.58|349.18|350.22|347.82|351.58|349.18|350.22|347.82|0
1652105210000|2022-05-09 14:06:50|350.52|348.12|351.27|348.87|351.27|348.87|350.52|348.12|0
1652105220000|2022-05-09 14:07:00|351.2|348.8|351.2|348.8|351.43|349.03|351.2|348.8|0
1652105230000|2022-05-09 14:07:10|351.43|349.03|351.88|349.48|352.18|349.78|351.43|349.03|0
1652105240000|2022-05-09 14:07:20|352.63|350.23|352.63|350.23|352.63|350.23|352.33|349.93|0
1652105250000|2022-05-09 14:07:30|351.88|349.48|352.79|350.39|352.79|350.39|351.88|349.48|0
1652105260000|2022-05-09 14:07:40|353.24|350.84|353.32|350.92|353.32|350.92|353.24|350.84|0
1652105270000|2022-05-09 14:07:50|353.54|351.14|354.45|352.05|354.45|352.05|353.54|351.14|0
1652105280000|2022-05-09 14:08:00|354.61|352.21|354.45|352.05|354.61|352.21|354.3|351.9|0
1652105290000|2022-05-09 14:08:10|354.38|351.98|354|351.6|354.76|352.36|354|351.6|0
1652105300000|2022-05-09 14:08:20|353.24|350.84|354.15|351.75|354.15|351.75|353.24|350.84|0
1652105310000|2022-05-09 14:08:30|354.6|352.2|354.76|352.36|354.76|352.36|354.6|352.2|0
1652105320000|2022-05-09 14:08:40|355.06|352.66|355.67|353.27|356.13|353.73|355.06|352.66|0
1652105330000|2022-05-09 14:08:50|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1652105340000|2022-05-09 14:09:00|356.28|353.88|357.04|354.64|357.19|354.79|356.28|353.88|0
1652105350000|2022-05-09 14:09:10|356.73|354.33|357.96|355.56|357.96|355.56|356.73|354.33|0
1652105360000|2022-05-09 14:09:20|358.57|356.17|357.65|355.25|358.57|356.17|357.65|355.25|0
1652105370000|2022-05-09 14:09:30|357.8|355.4|358.41|356.01|358.41|356.01|357.8|355.4|0
1652105380000|2022-05-09 14:09:40|357.8|355.4|358.26|355.86|358.26|355.86|357.8|355.4|0
1652105390000|2022-05-09 14:09:50|358.41|356.01|358.72|356.32|358.72|356.32|358.41|356.01|0
1652105400000|2022-05-09 14:10:00|358.26|355.86|356.58|354.18|358.26|355.86|356.58|354.18|0
1652105410000|2022-05-09 14:10:10|356.66|354.26|357.19|354.79|357.19|354.79|356.66|354.26|0
1652105420000|2022-05-09 14:10:20|356.97|354.57|355.97|353.57|356.97|354.57|355.97|353.57|0
1652105430000|2022-05-09 14:10:30|355.06|352.66|354.91|352.51|355.06|352.66|354.45|352.05|0
1652105440000|2022-05-09 14:10:40|355.06|352.66|351.92|349.52|355.06|352.66|351.92|349.52|0
1652105450000|2022-05-09 14:10:50|352.38|349.98|353.77|351.37|354.07|351.67|352.38|349.98|0
1652105460000|2022-05-09 14:11:00|354.22|351.82|354.54|352.14|354.54|352.14|354.22|351.82|0
1652105470000|2022-05-09 14:11:10|353.03|350.63|353.63|351.23|353.63|351.23|353.03|350.63|0
1652105480000|2022-05-09 14:11:20|353.11|350.71|352.73|350.33|353.18|350.78|352.73|350.33|0
1652105490000|2022-05-09 14:11:30|353.63|351.23|353.56|351.16|353.79|351.39|353.56|351.16|0
1652105500000|2022-05-09 14:11:40|353.48|351.08|353.94|351.54|353.94|351.54|353.48|351.08|0
1652105510000|2022-05-09 14:11:50|353.71|351.31|353.63|351.23|353.71|351.31|353.03|350.63|0
1652105520000|2022-05-09 14:12:00|353.94|351.54|354.7|352.3|354.7|352.3|353.94|351.54|0
1652105530000|2022-05-09 14:12:10|354.39|351.99|355|352.6|355|352.6|354.39|351.99|0
1652105540000|2022-05-09 14:12:20|353.18|350.78|353.63|351.23|353.63|351.23|353.18|350.78|0
1652105550000|2022-05-09 14:12:30|353.48|351.08|354.7|352.3|354.85|352.45|353.48|351.08|0
1652105560000|2022-05-09 14:12:40|355|352.6|353.63|351.23|355|352.6|353.63|351.23|0
1652105570000|2022-05-09 14:12:50|352.12|349.72|351.06|348.66|352.12|349.72|350.76|348.36|0
1652105580000|2022-05-09 14:13:00|351.21|348.81|351.51|349.11|351.51|349.11|351.21|348.81|0
1652105590000|2022-05-09 14:13:10|350.91|348.51|348.5|346.1|350.91|348.51|347.98|345.58|0
1652105600000|2022-05-09 14:13:20|348.2|345.8|347.6|345.2|348.28|345.88|347.45|345.05|0
1652105610000|2022-05-09 14:13:30|347.9|345.5|349.1|346.7|349.1|346.7|347.9|345.5|0
1652105620000|2022-05-09 14:13:40|348.95|346.55|350.31|347.91|350.31|347.91|348.95|346.55|0
1652105630000|2022-05-09 14:13:50|349.71|347.31|349.93|347.53|349.93|347.53|349.1|346.7|0
1652105640000|2022-05-09 14:14:00|350.24|347.84|349.4|347|350.24|347.84|349.25|346.85|0
1652105650000|2022-05-09 14:14:10|349.55|347.15|348.5|346.1|349.55|347.15|348.5|346.1|0
1652105660000|2022-05-09 14:14:20|349.1|346.7|348.95|346.55|349.4|347|348.95|346.55|0
1652105670000|2022-05-09 14:14:30|348.65|346.25|348.65|346.25|348.65|346.25|348.5|346.1|0
1652105680000|2022-05-09 14:14:40|348.73|346.33|349.25|346.85|349.4|347|348.73|346.33|0
1652105690000|2022-05-09 14:14:50|349.4|347|350.16|347.76|350.16|347.76|349.4|347|0
1652105700000|2022-05-09 14:15:00|350.76|348.36|349.86|347.46|351.06|348.66|349.86|347.46|0
1652105710000|2022-05-09 14:15:10|349.7|347.3|349.1|346.7|349.7|347.3|348.8|346.4|0
1652105720000|2022-05-09 14:15:20|349.4|347|350.76|348.36|350.76|348.36|349.4|347|0
1652105730000|2022-05-09 14:15:30|351.29|348.89|352.12|349.72|352.87|350.47|351.29|348.89|0
1652105740000|2022-05-09 14:15:40|351.97|349.57|351.66|349.26|351.97|349.57|351.66|349.26|0
1652105750000|2022-05-09 14:15:50|351.51|349.11|350.46|348.06|351.51|349.11|349.25|346.85|0
1652105760000|2022-05-09 14:16:00|351.06|348.66|349.7|347.3|351.29|348.89|349.7|347.3|0
1652105770000|2022-05-09 14:16:10|349.63|347.23|347.75|345.35|349.63|347.23|347.45|345.05|0
1652105780000|2022-05-09 14:16:20|347.83|345.43|348.65|346.25|348.65|346.25|347.83|345.43|0
1652105790000|2022-05-09 14:16:30|348.95|346.55|350.76|348.36|350.76|348.36|348.95|346.55|0
1652105800000|2022-05-09 14:16:40|351.21|348.81|350.61|348.21|351.21|348.81|350.31|347.91|0
1652105810000|2022-05-09 14:16:50|349.7|347.3|349.7|347.3|349.85|347.45|349.55|347.15|0
1652105820000|2022-05-09 14:17:00|349.1|346.7|350|347.6|350|347.6|349.1|346.7|0
1652105830000|2022-05-09 14:17:10|349.85|347.45|349.25|346.85|349.85|347.45|349.18|346.78|0
1652105840000|2022-05-09 14:17:20|348.95|346.55|350.31|347.91|350.31|347.91|348.95|346.55|0
1652105850000|2022-05-09 14:17:30|350.91|348.51|350.76|348.36|350.91|348.51|350.76|348.36|0
1652105860000|2022-05-09 14:17:40|350.91|348.51|351.66|349.26|351.81|349.41|350.91|348.51|0
1652105870000|2022-05-09 14:17:50|351.36|348.96|352.27|349.87|352.27|349.87|351.36|348.96|0
1652105880000|2022-05-09 14:18:00|352.57|350.17|353.78|351.38|353.78|351.38|352.57|350.17|0
1652105890000|2022-05-09 14:18:10|353.63|351.23|354.69|352.29|354.69|352.29|353.63|351.23|0
1652105900000|2022-05-09 14:18:20|354.47|352.07|354.08|351.68|354.54|352.14|354.08|351.68|0
1652105910000|2022-05-09 14:18:30|353.63|351.23|353.78|351.38|353.78|351.38|353.63|351.23|0
1652105920000|2022-05-09 14:18:40|354.08|351.68|353.71|351.31|354.39|351.99|353.71|351.31|0
1652105930000|2022-05-09 14:18:50|353.78|351.38|353.33|350.93|354.69|352.29|353.33|350.93|0
1652105940000|2022-05-09 14:19:00|353.78|351.38|354.62|352.22|354.69|352.29|353.78|351.38|0
1652105950000|2022-05-09 14:19:10|355.15|352.75|354.69|352.29|355.15|352.75|354.39|351.99|0
1652105960000|2022-05-09 14:19:20|354.54|352.14|352.87|350.47|354.54|352.14|352.87|350.47|0
1652105970000|2022-05-09 14:19:30|353.63|351.23|354.84|352.44|355.3|352.9|353.63|351.23|0
1652105980000|2022-05-09 14:19:40|355.15|352.75|355.99|353.59|355.99|353.59|355.15|352.75|0
1652105990000|2022-05-09 14:19:50|355.3|352.9|354.62|352.22|355.3|352.9|354.54|352.14|0
1652106000000|2022-05-09 14:20:00|354.99|352.59|355.91|353.51|355.91|353.51|354.99|352.59|0
1652106010000|2022-05-09 14:20:10|355.45|353.05|354.24|351.84|355.45|353.05|353.78|351.38|0
1652106020000|2022-05-09 14:20:20|355.07|352.67|355.75|353.35|355.75|353.35|355.07|352.67|0
1652106030000|2022-05-09 14:20:30|355.53|353.13|356.36|353.96|356.36|353.96|355.53|353.13|0
1652106040000|2022-05-09 14:20:40|356.67|354.27|356.67|354.27|356.82|354.42|356.67|354.27|0
1652106050000|2022-05-09 14:20:50|356.9|354.5|356.06|353.66|356.9|354.5|354.99|352.59|0
1652106060000|2022-05-09 14:21:00|355.3|352.9|355.07|352.67|355.3|352.9|354.99|352.59|0
1652106070000|2022-05-09 14:21:10|355.45|353.05|356.06|353.66|356.06|353.66|355.45|353.05|0
1652106080000|2022-05-09 14:21:20|355.6|353.2|354.84|352.44|355.6|353.2|354.54|352.14|0
1652106090000|2022-05-09 14:21:30|353.55|351.15|354.39|351.99|354.39|351.99|353.55|351.15|0
1652106100000|2022-05-09 14:21:40|354.99|352.59|354.84|352.44|355.3|352.9|354.84|352.44|0
1652106110000|2022-05-09 14:21:50|354.54|352.14|354.23|351.83|354.69|352.29|354.08|351.68|0
1652106120000|2022-05-09 14:22:00|353.02|350.62|353.48|351.08|353.78|351.38|353.02|350.62|0
1652106130000|2022-05-09 14:22:10|354.39|351.99|355.75|353.35|355.75|353.35|354.39|351.99|0
1652106140000|2022-05-09 14:22:20|355.15|352.75|356.06|353.66|356.06|353.66|355.15|352.75|0
1652106150000|2022-05-09 14:22:30|356.21|353.81|356.36|353.96|356.82|354.42|356.21|353.81|0
1652106160000|2022-05-09 14:22:40|356.67|354.27|356.21|353.81|356.67|354.27|355.75|353.35|0
1652106170000|2022-05-09 14:22:50|356.82|354.42|357.73|355.33|357.73|355.33|356.82|354.42|0
1652106180000|2022-05-09 14:23:00|358.35|355.95|358.19|355.79|358.35|355.95|357.89|355.49|0
1652106190000|2022-05-09 14:23:10|358.12|355.72|357.58|355.18|358.19|355.79|357.58|355.18|0
1652106200000|2022-05-09 14:23:20|357.73|355.33|357.89|355.49|357.89|355.49|357.43|355.03|0
1652106210000|2022-05-09 14:23:30|358.04|355.64|357.73|355.33|358.19|355.79|357.73|355.33|0
1652106220000|2022-05-09 14:23:40|358.04|355.64|358.19|355.79|358.35|355.95|358.04|355.64|0
1652106230000|2022-05-09 14:23:50|357.89|355.49|358.04|355.64|358.19|355.79|357.89|355.49|0
1652106240000|2022-05-09 14:24:00|357.58|355.18|359.11|356.71|359.11|356.71|357.58|355.18|0
1652106250000|2022-05-09 14:24:10|358.8|356.4|358.27|355.87|358.8|356.4|358.27|355.87|0
1652106260000|2022-05-09 14:24:20|357.73|355.33|358.65|356.25|358.65|356.25|357.73|355.33|0
1652106270000|2022-05-09 14:24:30|358.73|356.33|358.96|356.56|359.11|356.71|358.65|356.25|0
1652106280000|2022-05-09 14:24:40|360.03|357.63|360.03|357.63|360.18|357.78|360.03|357.63|0
1652106290000|2022-05-09 14:24:50|360.34|357.94|360.49|358.09|360.49|358.09|360.33|357.93|0
1652106300000|2022-05-09 14:25:00|361.26|358.86|359.26|356.86|361.26|358.86|359.26|356.86|0
1652106310000|2022-05-09 14:25:10|359.11|356.71|360.18|357.78|360.18|357.78|359.11|356.71|0
1652106320000|2022-05-09 14:25:20|360.03|357.63|360.63|358.23|360.63|358.23|359.11|356.71|0
1652106330000|2022-05-09 14:25:30|360.17|357.77|360.17|357.77|360.17|357.77|360.02|357.62|0
1652106340000|2022-05-09 14:25:40|360.02|357.62|360.48|358.08|360.48|358.08|359.56|357.16|0
1652106350000|2022-05-09 14:25:50|360.63|358.23|360.32|357.92|360.63|358.23|360.02|357.62|0
1652106360000|2022-05-09 14:26:00|358.8|356.4|358.8|356.4|358.95|356.55|358.64|356.24|0
1652106370000|2022-05-09 14:26:10|358.64|356.24|358.8|356.4|358.95|356.55|358.64|356.24|0
1652106380000|2022-05-09 14:26:20|358.95|356.55|358.03|355.63|359.1|356.7|358.03|355.63|0
1652106390000|2022-05-09 14:26:30|358.49|356.09|358.95|356.55|358.95|356.55|358.49|356.09|0
1652106400000|2022-05-09 14:26:40|358.26|355.86|359.56|357.16|360.17|357.77|358.26|355.86|0
1652106410000|2022-05-09 14:26:50|360.02|357.62|359.1|356.7|360.02|357.62|358.34|355.94|0
1652106420000|2022-05-09 14:27:00|358.95|356.55|359.1|356.7|359.1|356.7|358.49|356.09|0
1652106430000|2022-05-09 14:27:10|359.25|356.85|359.86|357.46|359.86|357.46|359.25|356.85|0
1652106440000|2022-05-09 14:27:20|359.64|357.24|358.8|356.4|359.64|357.24|358.64|356.24|0
1652106450000|2022-05-09 14:27:30|359.25|356.85|359.1|356.7|359.33|356.93|358.95|356.55|0
1652106460000|2022-05-09 14:27:40|359.41|357.01|358.79|356.39|359.41|357.01|358.79|356.39|0
1652106470000|2022-05-09 14:27:50|359.18|356.78|359.1|356.7|359.56|357.16|359.1|356.7|0
1652106480000|2022-05-09 14:28:00|359.41|357.01|360.32|357.92|360.32|357.92|359.41|357.01|0
1652106490000|2022-05-09 14:28:10|360.78|358.38|361.02|358.62|361.09|358.69|360.78|358.38|0
1652106500000|2022-05-09 14:28:20|361.09|358.69|359.71|357.31|361.4|359|359.71|357.31|0
1652106510000|2022-05-09 14:28:30|360.32|357.92|360.71|358.31|360.71|358.31|360.02|357.62|0
1652106520000|2022-05-09 14:28:40|361.09|358.69|361.4|359|361.55|359.15|361.09|358.69|0
1652106530000|2022-05-09 14:28:50|361.55|359.15|362.32|359.92|362.32|359.92|361.55|359.15|0
1652106540000|2022-05-09 14:29:00|362.62|360.22|362.47|360.07|362.93|360.53|362.47|360.07|0
1652106550000|2022-05-09 14:29:10|362.78|360.38|363.7|361.3|363.7|361.3|362.78|360.38|0
1652106560000|2022-05-09 14:29:20|362.16|359.76|363.08|360.68|363.39|360.99|362.16|359.76|0
1652106570000|2022-05-09 14:29:30|363.24|360.84|363.39|360.99|363.55|361.15|363.24|360.84|0
1652106580000|2022-05-09 14:29:40|363.55|361.15|363.24|360.84|363.55|361.15|363.24|360.84|0
1652106590000|2022-05-09 14:29:50|362.32|359.92|362.47|360.07|362.7|360.3|362.32|359.92|0
1652106600000|2022-05-09 14:30:00|363.63|361.23|364.01|361.61|364.01|361.61|363.63|361.23|0
1652106610000|2022-05-09 14:30:10|364.24|361.84|364.78|362.38|364.78|362.38|364.24|361.84|0
1652106620000|2022-05-09 14:30:20|364.93|362.53|364.78|362.38|364.93|362.53|364.78|362.38|0
1652106630000|2022-05-09 14:30:30|364.93|362.53|363.39|360.99|364.93|362.53|363.39|360.99|0
1652106640000|2022-05-09 14:30:40|364.01|361.61|364.31|361.91|364.31|361.91|364.01|361.61|0
1652106650000|2022-05-09 14:30:50|364.01|361.61|363.93|361.53|364.01|361.61|363.39|360.99|0
1652106660000|2022-05-09 14:31:00|363.39|360.99|363.85|361.45|363.85|361.45|363.39|360.99|0
1652106670000|2022-05-09 14:31:10|364.01|361.61|363.47|361.07|364.01|361.61|363.47|361.07|0
1652106680000|2022-05-09 14:31:20|363.54|361.14|363.54|361.14|364.01|361.61|363.54|361.14|0
1652106690000|2022-05-09 14:31:30|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1652106700000|2022-05-09 14:31:40|363.39|360.99|363.16|360.76|363.39|360.99|362.93|360.53|0
1652106710000|2022-05-09 14:31:50|363.54|361.14|364.01|361.61|364.01|361.61|363.54|361.14|0
1652106720000|2022-05-09 14:32:00|364.47|362.07|364.31|361.91|364.47|362.07|364.31|361.91|0
1652106730000|2022-05-09 14:32:10|363.7|361.3|364.16|361.76|364.16|361.76|363.7|361.3|0
1652106740000|2022-05-09 14:32:20|364.47|362.07|364.78|362.38|364.93|362.53|364.31|361.91|0
1652106750000|2022-05-09 14:32:30|364.55|362.15|364.39|361.99|364.55|362.15|364.39|361.99|0
1652106760000|2022-05-09 14:32:40|364.78|362.38|364.93|362.53|364.93|362.53|364.78|362.38|0
1652106770000|2022-05-09 14:32:50|365.08|362.68|365.08|362.68|365.24|362.84|365.08|362.68|0
1652106780000|2022-05-09 14:33:00|366.17|363.77|365.24|362.84|366.17|363.77|365.24|362.84|0
1652106790000|2022-05-09 14:33:10|364.47|362.07|364.93|362.53|364.93|362.53|364.09|361.69|0
1652106800000|2022-05-09 14:33:20|364.78|362.38|364.47|362.07|364.78|362.38|364.16|361.76|0
1652106810000|2022-05-09 14:33:30|364.16|361.76|364.55|362.15|364.62|362.22|364.16|361.76|0
1652106820000|2022-05-09 14:33:40|364.39|361.99|364.62|362.22|364.93|362.53|364.31|361.91|0
1652106830000|2022-05-09 14:33:50|364.93|362.53|364.62|362.22|364.93|362.53|364.47|362.07|0
1652106840000|2022-05-09 14:34:00|364.86|362.46|364.62|362.22|364.86|362.46|364.47|362.07|0
1652106850000|2022-05-09 14:34:10|364.78|362.38|364.47|362.07|365.08|362.68|364.47|362.07|0
1652106860000|2022-05-09 14:34:20|364.16|361.76|364.08|361.68|364.31|361.91|364.08|361.68|0
1652106870000|2022-05-09 14:34:30|364|361.6|361.55|359.15|364|361.6|361.55|359.15|0
1652106880000|2022-05-09 14:34:40|361.85|359.45|360.93|358.53|362.01|359.61|360.93|358.53|0
1652106890000|2022-05-09 14:34:50|361.08|358.68|361.54|359.14|361.54|359.14|361.08|358.68|0
1652106900000|2022-05-09 14:35:00|361.93|359.53|362.93|360.53|362.93|360.53|361.93|359.53|0
1652106910000|2022-05-09 14:35:10|362.01|359.61|362.16|359.76|362.47|360.07|362.01|359.61|0
1652106920000|2022-05-09 14:35:20|361.54|359.14|361.39|358.99|361.54|359.14|361.39|358.99|0
1652106930000|2022-05-09 14:35:30|361.47|359.07|361.85|359.45|361.85|359.45|361.47|359.07|0
1652106940000|2022-05-09 14:35:40|361.93|359.53|361.7|359.3|362|359.6|361.7|359.3|0
1652106950000|2022-05-09 14:35:50|361.62|359.22|361.85|359.45|361.85|359.45|361.62|359.22|0
1652106960000|2022-05-09 14:36:00|362.55|360.15|362.62|360.22|363.54|361.14|362.55|360.15|0
1652106970000|2022-05-09 14:36:10|362.47|360.07|363.01|360.61|363.01|360.61|362.47|360.07|0
1652106980000|2022-05-09 14:36:20|362.62|360.22|362.16|359.76|362.77|360.37|362.16|359.76|0
1652106990000|2022-05-09 14:36:30|362|359.6|362|359.6|362.31|359.91|362|359.6|0
1652107000000|2022-05-09 14:36:40|361.7|359.3|362.31|359.91|362.31|359.91|361.7|359.3|0
1652107010000|2022-05-09 14:36:50|362.46|360.06|363.54|361.14|363.54|361.14|362.46|360.06|0
1652107020000|2022-05-09 14:37:00|363.69|361.29|364.31|361.91|364.31|361.91|363.69|361.29|0
1652107030000|2022-05-09 14:37:10|364.47|362.07|364.39|361.99|364.47|362.07|364|361.6|0
1652107040000|2022-05-09 14:37:20|364.46|362.06|365.7|363.3|365.7|363.3|364.46|362.06|0
1652107050000|2022-05-09 14:37:30|365.39|362.99|365.63|363.23|365.63|363.23|365.08|362.68|0
1652107060000|2022-05-09 14:37:40|365.7|363.3|365.7|363.3|366.01|363.61|365.7|363.3|0
1652107070000|2022-05-09 14:37:50|365.93|363.53|366.01|363.61|366.01|363.61|365.85|363.45|0
1652107080000|2022-05-09 14:38:00|365.78|363.38|366.24|363.84|366.32|363.92|365.78|363.38|0
1652107090000|2022-05-09 14:38:10|366.32|363.92|366.78|364.38|366.78|364.38|366.16|363.76|0
1652107100000|2022-05-09 14:38:20|366.63|364.23|366.16|363.76|366.63|364.23|366.01|363.61|0
1652107110000|2022-05-09 14:38:30|367.09|364.69|367.25|364.85|367.4|365|366.94|364.54|0
1652107120000|2022-05-09 14:38:40|366.94|364.54|367.25|364.85|367.25|364.85|366.94|364.54|0
1652107130000|2022-05-09 14:38:50|366.86|364.46|367.33|364.93|367.33|364.93|366.86|364.46|0
1652107140000|2022-05-09 14:39:00|367.4|365|367.25|364.85|367.4|365|367.09|364.69|0
1652107150000|2022-05-09 14:39:10|367.56|365.16|368.64|366.24|368.64|366.24|367.25|364.85|0
1652107160000|2022-05-09 14:39:20|368.8|366.4|369.26|366.86|369.42|367.02|368.8|366.4|0
1652107170000|2022-05-09 14:39:30|369.57|367.17|370.2|367.8|370.2|367.8|369.57|367.17|0
1652107180000|2022-05-09 14:39:40|370.51|368.11|370.35|367.95|370.51|368.11|370.2|367.8|0
1652107190000|2022-05-09 14:39:50|370.04|367.64|370.04|367.64|370.04|367.64|369.73|367.33|0
1652107200000|2022-05-09 14:40:00|370.2|367.8|369.88|367.48|370.2|367.8|369.42|367.02|0
1652107210000|2022-05-09 14:40:10|369.57|367.17|368.8|366.4|369.57|367.17|368.33|365.93|0
1652107220000|2022-05-09 14:40:20|368.64|366.24|368.17|365.77|368.8|366.4|368.17|365.77|0
1652107230000|2022-05-09 14:40:30|368.02|365.62|367.95|365.55|368.02|365.62|367.55|365.15|0
1652107240000|2022-05-09 14:40:40|367.09|364.69|367.86|365.46|367.86|365.46|367.09|364.69|0
1652107250000|2022-05-09 14:40:50|367.4|365|367.55|365.15|367.55|365.15|367.09|364.69|0
1652107260000|2022-05-09 14:41:00|368.02|365.62|366.71|364.31|368.02|365.62|366.71|364.31|0
1652107270000|2022-05-09 14:41:10|367.4|365|366.47|364.07|367.71|365.31|366.24|363.84|0
1652107280000|2022-05-09 14:41:20|366.78|364.38|366.01|363.61|366.78|364.38|366.01|363.61|0
1652107290000|2022-05-09 14:41:30|364.46|362.06|364.31|361.91|364.62|362.22|364.31|361.91|0
1652107300000|2022-05-09 14:41:40|363.69|361.29|364.08|361.68|364.08|361.68|362.92|360.52|0
1652107310000|2022-05-09 14:41:50|364.62|362.22|365.23|362.83|365.23|362.83|364.62|362.22|0
1652107320000|2022-05-09 14:42:00|364.46|362.06|365.08|362.68|365.08|362.68|364.46|362.06|0
1652107330000|2022-05-09 14:42:10|364.92|362.52|364.92|362.52|365.39|362.99|364.92|362.52|0
1652107340000|2022-05-09 14:42:20|364.54|362.14|362.62|360.22|364.54|362.14|362.62|360.22|0
1652107350000|2022-05-09 14:42:30|362.15|359.75|364.31|361.91|364.31|361.91|362.15|359.75|0
1652107360000|2022-05-09 14:42:40|363.93|361.53|363.69|361.29|363.93|361.53|363.54|361.14|0
1652107370000|2022-05-09 14:42:50|363.85|361.45|363.69|361.29|363.85|361.45|363.38|360.98|0
1652107380000|2022-05-09 14:43:00|364.77|362.37|363.69|361.29|364.77|362.37|363.69|361.29|0
1652107390000|2022-05-09 14:43:10|363.54|361.14|363.69|361.29|363.69|361.29|362.92|360.52|0
1652107400000|2022-05-09 14:43:20|364|361.6|364.15|361.75|364.15|361.75|364|361.6|0
1652107410000|2022-05-09 14:43:30|365.08|362.68|364.92|362.52|365.08|362.68|364.92|362.52|0
1652107420000|2022-05-09 14:43:40|364.54|362.14|364.62|362.22|364.62|362.22|364.54|362.14|0
1652107430000|2022-05-09 14:43:50|365.08|362.68|365.23|362.83|365.23|362.83|365.08|362.68|0
1652107440000|2022-05-09 14:44:00|365.54|363.14|365.62|363.22|366|363.6|365.54|363.14|0
1652107450000|2022-05-09 14:44:10|365.54|363.14|366.16|363.76|366.16|363.76|365.54|363.14|0
1652107460000|2022-05-09 14:44:20|366.86|364.46|366.24|363.84|367.71|365.31|366.24|363.84|0
1652107470000|2022-05-09 14:44:30|366|363.6|366|363.6|366.16|363.76|366|363.6|0
1652107480000|2022-05-09 14:44:40|365.31|362.91|365.08|362.68|365.39|362.99|365.08|362.68|0
1652107490000|2022-05-09 14:44:50|365|362.6|363.23|360.83|365.23|362.83|363.23|360.83|0
1652107500000|2022-05-09 14:45:00|362.31|359.91|361.39|358.99|362.31|359.91|360.93|358.53|0
1652107510000|2022-05-09 14:45:10|362.31|359.91|362.92|360.52|363.69|361.29|362.31|359.91|0
1652107520000|2022-05-09 14:45:20|362.77|360.37|362.85|360.45|362.85|360.45|362.61|360.21|0
1652107530000|2022-05-09 14:45:30|361.62|359.22|361.69|359.29|361.85|359.45|361.39|358.99|0
1652107540000|2022-05-09 14:45:40|361.39|358.99|362.15|359.75|362.31|359.91|361.39|358.99|0
1652107550000|2022-05-09 14:45:50|362.61|360.21|361.46|359.06|362.61|360.21|361.38|358.98|0
1652107560000|2022-05-09 14:46:00|361.23|358.83|360.92|358.52|361.23|358.83|360.92|358.52|0
1652107570000|2022-05-09 14:46:10|360.47|358.07|361.08|358.68|361.08|358.68|360.47|358.07|0
1652107580000|2022-05-09 14:46:20|360.39|357.99|360.01|357.61|360.39|357.99|360.01|357.61|0
1652107590000|2022-05-09 14:46:30|360.31|357.91|359.39|356.99|360.31|357.91|359.39|356.99|0
1652107600000|2022-05-09 14:46:40|359.93|357.53|360.54|358.14|360.54|358.14|359.93|357.53|0
1652107610000|2022-05-09 14:46:50|360.62|358.22|360.92|358.52|360.92|358.52|360.62|358.22|0
1652107620000|2022-05-09 14:47:00|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1652107630000|2022-05-09 14:47:10|363.15|360.75|363.84|361.44|363.84|361.44|363.15|360.75|0
1652107640000|2022-05-09 14:47:20|363.69|361.29|363.61|361.21|364|361.6|363.53|361.13|0
1652107650000|2022-05-09 14:47:30|363.38|360.98|364.3|361.9|364.3|361.9|363.38|360.98|0
1652107660000|2022-05-09 14:47:40|363.84|361.44|362.77|360.37|363.84|361.44|362.77|360.37|0
1652107670000|2022-05-09 14:47:50|362.15|359.75|360.77|358.37|362.15|359.75|360.62|358.22|0
1652107680000|2022-05-09 14:48:00|359.7|357.3|360.62|358.22|361.08|358.68|359.7|357.3|0
1652107690000|2022-05-09 14:48:10|360.77|358.37|361.23|358.83|361.23|358.83|360.46|358.06|0
1652107700000|2022-05-09 14:48:20|361.69|359.29|362.46|360.06|362.46|360.06|361.38|358.98|0
1652107710000|2022-05-09 14:48:30|361.92|359.52|361.23|358.83|361.92|359.52|361.23|358.83|0
1652107720000|2022-05-09 14:48:40|360.92|358.52|361.69|359.29|361.69|359.29|360.92|358.52|0
1652107730000|2022-05-09 14:48:50|360.62|358.22|360.77|358.37|360.77|358.37|360|357.6|0
1652107740000|2022-05-09 14:49:00|360.54|358.14|360.16|357.76|360.54|358.14|360.16|357.76|0
1652107750000|2022-05-09 14:49:10|358.93|356.53|359.63|357.23|359.63|357.23|358.93|356.53|0
1652107760000|2022-05-09 14:49:20|359.85|357.45|359.24|356.84|359.85|357.45|359.24|356.84|0
1652107770000|2022-05-09 14:49:30|359.39|356.99|360.77|358.37|360.77|358.37|359.39|356.99|0
1652107780000|2022-05-09 14:49:40|360.46|358.06|361.84|359.44|361.92|359.52|360.46|358.06|0
1652107790000|2022-05-09 14:49:50|361.38|358.98|361.77|359.37|361.77|359.37|361.38|358.98|0
1652107800000|2022-05-09 14:50:00|362.15|359.75|361.54|359.14|362.15|359.75|361.23|358.83|0
1652107810000|2022-05-09 14:50:10|361.92|359.52|360.92|358.52|361.92|359.52|360.92|358.52|0
1652107820000|2022-05-09 14:50:20|359.85|357.45|360.62|358.22|360.62|358.22|359.55|357.15|0
1652107830000|2022-05-09 14:50:30|359.78|357.38|361.38|358.98|361.38|358.98|359.78|357.38|0
1652107840000|2022-05-09 14:50:40|361.69|359.29|361.84|359.44|361.84|359.44|361.69|359.29|0
1652107850000|2022-05-09 14:50:50|362|359.6|362|359.6|362.15|359.75|362|359.6|0
1652107860000|2022-05-09 14:51:00|363|360.6|363.07|360.67|363.46|361.06|363|360.6|0
1652107870000|2022-05-09 14:51:10|362.46|360.06|363.07|360.67|363.07|360.67|362.46|360.06|0
1652107880000|2022-05-09 14:51:20|363.69|361.29|364.92|362.52|364.92|362.52|363.69|361.29|0
1652107890000|2022-05-09 14:51:30|365.69|363.29|367.08|364.68|367.24|364.84|365.69|363.29|0
1652107900000|2022-05-09 14:51:40|366.39|363.99|366.93|364.53|367.24|364.84|366.39|363.99|0
1652107910000|2022-05-09 14:51:50|367.24|364.84|367.55|365.15|367.55|365.15|367.24|364.84|0
1652107920000|2022-05-09 14:52:00|367.63|365.23|365.69|363.29|367.63|365.23|365.23|362.83|0
1652107930000|2022-05-09 14:52:10|366.15|363.75|366.93|364.53|366.93|364.53|366.15|363.75|0
1652107940000|2022-05-09 14:52:20|366.77|364.37|366.54|364.14|366.77|364.37|366.46|364.06|0
1652107950000|2022-05-09 14:52:30|365.85|363.45|366.93|364.53|366.93|364.53|365.85|363.45|0
1652107960000|2022-05-09 14:52:40|366.62|364.22|366.93|364.53|366.93|364.53|366.62|364.22|0
1652107970000|2022-05-09 14:52:50|366.46|364.06|366.15|363.75|366.46|364.06|365.69|363.29|0
1652107980000|2022-05-09 14:53:00|366.31|363.91|366.77|364.37|366.93|364.53|366.31|363.91|0
1652107990000|2022-05-09 14:53:10|367.08|364.68|366.77|364.37|367.24|364.84|366.77|364.37|0
1652108000000|2022-05-09 14:53:20|366.93|364.53|367.55|365.15|367.55|365.15|366.93|364.53|0
1652108010000|2022-05-09 14:53:30|367.39|364.99|366.62|364.22|367.39|364.99|366.54|364.14|0
1652108020000|2022-05-09 14:53:40|366.31|363.91|366.93|364.53|366.93|364.53|366.31|363.91|0
1652108030000|2022-05-09 14:53:50|366.77|364.37|367.39|364.99|367.39|364.99|366.77|364.37|0
1652108040000|2022-05-09 14:54:00|367.7|365.3|367.86|365.46|367.86|365.46|367.39|364.99|0
1652108050000|2022-05-09 14:54:10|368.32|365.92|367.08|364.68|368.32|365.92|367.08|364.68|0
1652108060000|2022-05-09 14:54:20|367.55|365.15|367.39|364.99|367.55|365.15|367.24|364.84|0
1652108070000|2022-05-09 14:54:30|367.55|365.15|368.09|365.69|368.17|365.77|367.55|365.15|0
1652108080000|2022-05-09 14:54:40|367.55|365.15|368.17|365.77|368.17|365.77|367.55|365.15|0
1652108090000|2022-05-09 14:54:50|368.01|365.61|369.88|367.48|369.88|367.48|368.01|365.61|0
1652108100000|2022-05-09 14:55:00|369.72|367.32|370.42|368.02|370.42|368.02|369.72|367.32|0
1652108110000|2022-05-09 14:55:10|370.5|368.1|369.25|366.85|370.5|368.1|369.25|366.85|0
1652108120000|2022-05-09 14:55:20|369.72|367.32|368.94|366.54|369.72|367.32|368.94|366.54|0
1652108130000|2022-05-09 14:55:30|369.1|366.7|369.25|366.85|369.25|366.85|368.32|365.92|0
1652108140000|2022-05-09 14:55:40|369.1|366.7|369.41|367.01|369.41|367.01|369.1|366.7|0
1652108150000|2022-05-09 14:55:50|369.72|367.32|370.42|368.02|370.42|368.02|369.72|367.32|0
1652108160000|2022-05-09 14:56:00|371.05|368.65|370.81|368.41|371.05|368.65|370.5|368.1|0
1652108170000|2022-05-09 14:56:10|371.12|368.72|371.12|368.72|371.12|368.72|370.96|368.56|0
1652108180000|2022-05-09 14:56:20|371.74|369.34|369.41|367.01|371.74|369.34|369.41|367.01|0
1652108190000|2022-05-09 14:56:30|370.65|368.25|370.5|368.1|370.96|368.56|370.5|368.1|0
1652108200000|2022-05-09 14:56:40|369.41|367.01|367.54|365.14|369.41|367.01|367.54|365.14|0
1652108210000|2022-05-09 14:56:50|367.39|364.99|367.23|364.83|367.39|364.99|367.23|364.83|0
1652108220000|2022-05-09 14:57:00|367.54|365.14|366.31|363.91|367.54|365.14|366.15|363.75|0
1652108230000|2022-05-09 14:57:10|366.77|364.37|368.79|366.39|368.79|366.39|366.77|364.37|0
1652108240000|2022-05-09 14:57:20|368.94|366.54|369.49|367.09|369.95|367.55|368.94|366.54|0
1652108250000|2022-05-09 14:57:30|369.64|367.24|369.1|366.7|369.72|367.32|369.1|366.7|0
1652108260000|2022-05-09 14:57:40|369.18|366.78|368.48|366.08|369.25|366.85|368.16|365.76|0
1652108270000|2022-05-09 14:57:50|368.63|366.23|369.33|366.93|369.33|366.93|368.63|366.23|0
1652108280000|2022-05-09 14:58:00|369.18|366.78|369.41|367.01|369.41|367.01|368.94|366.54|0
1652108290000|2022-05-09 14:58:10|368.47|366.07|369.25|366.85|369.25|366.85|368.47|366.07|0
1652108300000|2022-05-09 14:58:20|369.1|366.7|370.03|367.63|370.03|367.63|369.1|366.7|0
1652108310000|2022-05-09 14:58:30|369.72|367.32|370.05|367.65|370.05|367.65|367.86|365.46|0
1652108320000|2022-05-09 14:58:40|369.96|367.56|370.43|368.03|370.43|368.03|369.96|367.56|0
1652108330000|2022-05-09 14:58:50|370.12|367.72|370.12|367.72|370.12|367.72|369.65|367.25|0
1652108340000|2022-05-09 14:59:00|370.43|368.03|370.28|367.88|370.43|368.03|369.96|367.56|0
1652108350000|2022-05-09 14:59:10|370.43|368.03|370.43|368.03|370.43|368.03|369.96|367.56|0
1652108360000|2022-05-09 14:59:20|371.05|368.65|370.74|368.34|371.05|368.65|370.59|368.19|0
1652108370000|2022-05-09 14:59:30|370.9|368.5|370.43|368.03|370.9|368.5|370.12|367.72|0
1652108380000|2022-05-09 14:59:40|370.59|368.19|371.68|369.28|371.83|369.43|370.59|368.19|0
1652108390000|2022-05-09 14:59:50|371.91|369.51|371.99|369.59|371.99|369.59|371.68|369.28|0
1652108400000|2022-05-09 15:00:00|372.15|369.75|372.15|369.75|373.24|370.84|372.15|369.75|0
1652108410000|2022-05-09 15:00:10|373.08|370.68|373.4|371|373.4|371|373.08|370.68|0
1652108420000|2022-05-09 15:00:20|373.24|370.84|372.3|369.9|373.24|370.84|372.3|369.9|0
1652108430000|2022-05-09 15:00:30|372.93|370.53|371.37|368.97|372.93|370.53|371.21|368.81|0
1652108440000|2022-05-09 15:00:40|371.52|369.12|370.43|368.03|371.52|369.12|370.43|368.03|0
1652108450000|2022-05-09 15:00:50|370.12|367.72|370.12|367.72|370.59|368.19|370.12|367.72|0
1652108460000|2022-05-09 15:01:00|369.81|367.41|370.59|368.19|370.59|368.19|369.81|367.41|0
1652108470000|2022-05-09 15:01:10|370.9|368.5|370.9|368.5|370.9|368.5|370.59|368.19|0
1652108480000|2022-05-09 15:01:20|371.05|368.65|370.43|368.03|371.05|368.65|370.43|368.03|0
1652108490000|2022-05-09 15:01:30|370.59|368.19|369.81|367.41|370.59|368.19|369.34|366.94|0
1652108500000|2022-05-09 15:01:40|369.65|367.25|371.36|368.96|371.36|368.96|369.65|367.25|0
1652108510000|2022-05-09 15:01:50|371.29|368.89|371.21|368.81|371.52|369.12|371.21|368.81|0
1652108520000|2022-05-09 15:02:00|371.76|369.36|371.68|369.28|371.76|369.36|371.52|369.12|0
1652108530000|2022-05-09 15:02:10|371.99|369.59|371.99|369.59|371.99|369.59|371.99|369.59|0
1652108540000|2022-05-09 15:02:20|371.83|369.43|371.99|369.59|372.46|370.06|371.83|369.43|0
1652108550000|2022-05-09 15:02:30|372.3|369.9|372.46|370.06|372.46|370.06|371.99|369.59|0
1652108560000|2022-05-09 15:02:40|372.77|370.37|372.77|370.37|372.77|370.37|372.46|370.06|0
1652108570000|2022-05-09 15:02:50|372.93|370.53|373.24|370.84|373.24|370.84|372.93|370.53|0
1652108580000|2022-05-09 15:03:00|372.93|370.53|372.93|370.53|373.08|370.68|372.61|370.21|0
1652108590000|2022-05-09 15:03:10|373.08|370.68|372.93|370.53|373.08|370.68|372.93|370.53|0
1652108600000|2022-05-09 15:03:20|371.83|369.43|372.61|370.21|372.85|370.45|371.83|369.43|0
1652108610000|2022-05-09 15:03:30|372.3|369.9|370.9|368.5|372.3|369.9|370.9|368.5|0
1652108620000|2022-05-09 15:03:40|368.87|366.47|369.71|367.31|369.87|367.47|368.1|365.7|0
1652108630000|2022-05-09 15:03:50|369.95|367.55|371.27|368.87|371.27|368.87|369.95|367.55|0
1652108640000|2022-05-09 15:04:00|370.65|368.25|370.65|368.25|370.65|368.25|370.18|367.78|0
1652108650000|2022-05-09 15:04:10|370.8|368.4|370.49|368.09|370.96|368.56|370.49|368.09|0
1652108660000|2022-05-09 15:04:20|370.65|368.25|370.32|367.92|370.78|368.38|369.85|367.45|0
1652108670000|2022-05-09 15:04:30|370.63|368.23|370.71|368.31|371.25|368.85|370.63|368.23|0
1652108680000|2022-05-09 15:04:40|370.94|368.54|371.4|369|372.02|369.62|370.94|368.54|0
1652108690000|2022-05-09 15:04:50|371.09|368.69|371.56|369.16|371.56|369.16|370.78|368.38|0
1652108700000|2022-05-09 15:05:00|371.71|369.31|373.51|371.11|373.51|371.11|371.71|369.31|0
1652108710000|2022-05-09 15:05:10|373.74|371.34|375.14|372.74|375.14|372.74|373.74|371.34|0
1652108720000|2022-05-09 15:05:20|374.98|372.58|375.14|372.74|375.14|372.74|374.98|372.58|0
1652108730000|2022-05-09 15:05:30|375.61|373.21|375.45|373.05|375.61|373.21|375.45|373.05|0
1652108740000|2022-05-09 15:05:40|375.14|372.74|374.98|372.58|375.14|372.74|374.98|372.58|0
1652108750000|2022-05-09 15:05:50|375.14|372.74|375.14|372.74|375.14|372.74|374.91|372.51|0
1652108760000|2022-05-09 15:06:00|375.45|373.05|375.14|372.74|375.45|373.05|374.83|372.43|0
1652108770000|2022-05-09 15:06:10|375.3|372.9|374.83|372.43|375.45|373.05|374.67|372.27|0
1652108780000|2022-05-09 15:06:20|374.67|372.27|374.36|371.96|375.14|372.74|374.05|371.65|0
1652108790000|2022-05-09 15:06:30|375.38|372.98|375.77|373.37|375.77|373.37|375.14|372.74|0
1652108800000|2022-05-09 15:06:40|375.85|373.45|375.3|372.9|375.85|373.45|375.3|372.9|0
1652108810000|2022-05-09 15:06:50|374.98|372.58|375.61|373.21|375.61|373.21|374.98|372.58|0
1652108820000|2022-05-09 15:07:00|375.77|373.37|375.45|373.05|375.77|373.37|375.45|373.05|0
1652108830000|2022-05-09 15:07:10|374.83|372.43|374.36|371.96|375.22|372.82|374.36|371.96|0
1652108840000|2022-05-09 15:07:20|374.67|372.27|374.51|372.11|374.67|372.27|374.05|371.65|0
1652108850000|2022-05-09 15:07:30|374.6|372.2|373.89|371.49|374.6|372.2|373.73|371.33|0
1652108860000|2022-05-09 15:07:40|374.2|371.8|374.98|372.58|374.98|372.58|374.2|371.8|0
1652108870000|2022-05-09 15:07:50|374.67|372.27|374.2|371.8|374.67|372.27|373.89|371.49|0
1652108880000|2022-05-09 15:08:00|374.05|371.65|373.42|371.02|374.2|371.8|373.27|370.87|0
1652108890000|2022-05-09 15:08:10|373.89|371.49|374.98|372.58|374.98|372.58|373.89|371.49|0
1652108900000|2022-05-09 15:08:20|375.3|372.9|374.2|371.8|375.3|372.9|374.2|371.8|0
1652108910000|2022-05-09 15:08:30|374.36|371.96|373.89|371.49|374.36|371.96|373.73|371.33|0
1652108920000|2022-05-09 15:08:40|374.51|372.11|375.3|372.9|375.38|372.98|374.51|372.11|0
1652108930000|2022-05-09 15:08:50|374.83|372.43|374.36|371.96|374.83|372.43|374.36|371.96|0
1652108940000|2022-05-09 15:09:00|373.97|371.57|374.67|372.27|374.67|372.27|373.97|371.57|0
1652108950000|2022-05-09 15:09:10|373.81|371.41|374.51|372.11|374.51|372.11|373.81|371.41|0
1652108960000|2022-05-09 15:09:20|373.73|371.33|374.36|371.96|374.36|371.96|373.73|371.33|0
1652108970000|2022-05-09 15:09:30|374.05|371.65|373.89|371.49|374.05|371.65|373.27|370.87|0
1652108980000|2022-05-09 15:09:40|373.66|371.26|373.04|370.64|373.66|371.26|372.64|370.24|0
1652108990000|2022-05-09 15:09:50|372.41|370.01|372.18|369.78|372.41|370.01|372.18|369.78|0
1652109000000|2022-05-09 15:10:00|372.8|370.4|371.64|369.24|372.8|370.4|371.24|368.84|0
1652109010000|2022-05-09 15:10:10|371.4|369|369.85|367.45|371.4|369|369.85|367.45|0
1652109020000|2022-05-09 15:10:20|370.62|368.22|371.17|368.77|371.17|368.77|370.47|368.07|0
1652109030000|2022-05-09 15:10:30|371.4|369|370.78|368.38|371.55|369.15|370.78|368.38|0
1652109040000|2022-05-09 15:10:40|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1652109050000|2022-05-09 15:10:50|369.46|367.06|370|367.6|370|367.6|369.46|367.06|0
1652109060000|2022-05-09 15:11:00|370.47|368.07|369.85|367.45|370.47|368.07|369.85|367.45|0
1652109070000|2022-05-09 15:11:10|369.23|366.83|370.47|368.07|370.47|368.07|369.23|366.83|0
1652109080000|2022-05-09 15:11:20|369.85|367.45|370.31|367.91|370.31|367.91|369.85|367.45|0
1652109090000|2022-05-09 15:11:30|370.08|367.68|370|367.6|370.31|367.91|370|367.6|0
1652109100000|2022-05-09 15:11:40|370.78|368.38|370.78|368.38|370.93|368.53|370.39|367.99|0
1652109110000|2022-05-09 15:11:50|370.62|368.22|370.24|367.84|370.62|368.22|370.24|367.84|0
1652109120000|2022-05-09 15:12:00|370.47|368.07|371.09|368.69|371.09|368.69|370.47|368.07|0
1652109130000|2022-05-09 15:12:10|371.01|368.61|371.24|368.84|371.55|369.15|371.01|368.61|0
1652109140000|2022-05-09 15:12:20|370.93|368.53|370.62|368.22|370.93|368.53|370.62|368.22|0
1652109150000|2022-05-09 15:12:30|370.16|367.76|369.15|366.75|370.24|367.84|369.15|366.75|0
1652109160000|2022-05-09 15:12:40|369.38|366.98|370.31|367.91|370.31|367.91|369.38|366.98|0
1652109170000|2022-05-09 15:12:50|370.39|367.99|370.78|368.38|370.78|368.38|370.39|367.99|0
1652109180000|2022-05-09 15:13:00|371.09|368.69|371.01|368.61|371.24|368.84|371.01|368.61|0
1652109190000|2022-05-09 15:13:10|371.24|368.84|372.1|369.7|372.1|369.7|371.09|368.69|0
1652109200000|2022-05-09 15:13:20|372.33|369.93|373.58|371.18|373.58|371.18|372.33|369.93|0
1652109210000|2022-05-09 15:13:30|374.04|371.64|373.73|371.33|374.04|371.64|373.5|371.1|0
1652109220000|2022-05-09 15:13:40|374.04|371.64|374.67|372.27|374.67|372.27|374.04|371.64|0
1652109230000|2022-05-09 15:13:50|374.51|372.11|375.29|372.89|375.29|372.89|374.51|372.11|0
1652109240000|2022-05-09 15:14:00|375.69|373.29|374.82|372.42|375.69|373.29|374.67|372.27|0
1652109250000|2022-05-09 15:14:10|375.14|372.74|373.5|371.1|375.14|372.74|373.5|371.1|0
1652109260000|2022-05-09 15:14:20|373.57|371.17|373.73|371.33|374.04|371.64|373.57|371.17|0
1652109270000|2022-05-09 15:14:30|373.57|371.17|374.2|371.8|374.28|371.88|373.57|371.17|0
1652109280000|2022-05-09 15:14:40|374.35|371.95|374.35|371.95|374.35|371.95|374.28|371.88|0
1652109290000|2022-05-09 15:14:50|374.51|372.11|373.57|371.17|374.51|372.11|373.5|371.1|0
1652109300000|2022-05-09 15:15:00|373.89|371.49|371.55|369.15|374.2|371.8|371.55|369.15|0
1652109310000|2022-05-09 15:15:10|371.71|369.31|371.71|369.31|372.33|369.93|371.71|369.31|0
1652109320000|2022-05-09 15:15:20|371.09|368.69|371.55|369.15|371.63|369.23|371.09|368.69|0
1652109330000|2022-05-09 15:15:30|371.71|369.31|371.4|369|371.71|369.31|371.4|369|0
1652109340000|2022-05-09 15:15:40|370.77|368.37|370.46|368.06|370.93|368.53|370.31|367.91|0
1652109350000|2022-05-09 15:15:50|370.31|367.91|371.32|368.92|371.32|368.92|370.31|367.91|0
1652109360000|2022-05-09 15:16:00|370.62|368.22|368.92|366.52|370.62|368.22|368.92|366.52|0
1652109370000|2022-05-09 15:16:10|369.07|366.67|368.76|366.36|369.07|366.67|368.76|366.36|0
1652109380000|2022-05-09 15:16:20|368.92|366.52|369.38|366.98|369.38|366.98|368.92|366.52|0
1652109390000|2022-05-09 15:16:30|369.15|366.75|369.84|367.44|369.84|367.44|369.07|366.67|0
1652109400000|2022-05-09 15:16:40|370|367.6|370.31|367.91|370.62|368.22|370|367.6|0
1652109410000|2022-05-09 15:16:50|370|367.6|370.93|368.53|370.93|368.53|370|367.6|0
1652109420000|2022-05-09 15:17:00|370.77|368.37|370.93|368.53|370.93|368.53|370.62|368.22|0
1652109430000|2022-05-09 15:17:10|371.39|368.99|371.39|368.99|371.55|369.15|371.24|368.84|0
1652109440000|2022-05-09 15:17:20|371.71|369.31|371.86|369.46|371.86|369.46|371.71|369.31|0
1652109450000|2022-05-09 15:17:30|372.02|369.62|371.79|369.39|372.33|369.93|371.71|369.31|0
1652109460000|2022-05-09 15:17:40|371.39|368.99|370.77|368.37|371.39|368.99|370.7|368.3|0
1652109470000|2022-05-09 15:17:50|370.93|368.53|371.55|369.15|371.86|369.46|370.93|368.53|0
1652109480000|2022-05-09 15:18:00|371.32|368.92|371.55|369.15|372.1|369.7|371.32|368.92|0
1652109490000|2022-05-09 15:18:10|372.33|369.93|372.48|370.08|372.48|370.08|372.17|369.77|0
1652109500000|2022-05-09 15:18:20|372.17|369.77|372.17|369.77|372.72|370.32|372.17|369.77|0
1652109510000|2022-05-09 15:18:30|372.33|369.93|371.86|369.46|372.33|369.93|371.86|369.46|0
1652109520000|2022-05-09 15:18:40|372.25|369.85|371.7|369.3|372.25|369.85|371.7|369.3|0
1652109530000|2022-05-09 15:18:50|371.55|369.15|371.7|369.3|371.86|369.46|371.39|368.99|0
1652109540000|2022-05-09 15:19:00|372.48|370.08|372.64|370.24|372.95|370.55|372.48|370.08|0
1652109550000|2022-05-09 15:19:10|372.1|369.7|371.86|369.46|372.1|369.7|371.55|369.15|0
1652109560000|2022-05-09 15:19:20|372.17|369.77|373.03|370.63|373.03|370.63|372.17|369.77|0
1652109570000|2022-05-09 15:19:30|373.5|371.1|372.95|370.55|373.5|371.1|372.79|370.39|0
1652109580000|2022-05-09 15:19:40|373.03|370.63|373.1|370.7|373.1|370.7|372.95|370.55|0
1652109590000|2022-05-09 15:19:50|373.19|370.79|372.33|369.93|373.19|370.79|372.17|369.77|0
1652109600000|2022-05-09 15:20:00|372.48|370.08|373.1|370.7|373.26|370.86|372.48|370.08|0
1652109610000|2022-05-09 15:20:10|373.18|370.78|373.26|370.86|373.42|371.02|373.1|370.7|0
1652109620000|2022-05-09 15:20:20|373.42|371.02|374.04|371.64|374.04|371.64|373.42|371.02|0
1652109630000|2022-05-09 15:20:30|374.2|371.8|374.04|371.64|374.35|371.95|374.04|371.64|0
1652109640000|2022-05-09 15:20:40|374.19|371.79|373.42|371.02|374.19|371.79|373.42|371.02|0
1652109650000|2022-05-09 15:20:50|373.88|371.48|373.73|371.33|373.88|371.48|373.5|371.1|0
1652109660000|2022-05-09 15:21:00|374.19|371.79|374.35|371.95|374.51|372.11|374.19|371.79|0
1652109670000|2022-05-09 15:21:10|374.04|371.64|373.88|371.48|374.04|371.64|373.5|371.1|0
1652109680000|2022-05-09 15:21:20|373.73|371.33|373.5|371.1|373.73|371.33|373.41|371.01|0
1652109690000|2022-05-09 15:21:30|373.57|371.17|374.12|371.72|374.35|371.95|373.57|371.17|0
1652109700000|2022-05-09 15:21:40|374.04|371.64|373.65|371.25|374.04|371.64|373.65|371.25|0
1652109710000|2022-05-09 15:21:50|373.88|371.48|374.35|371.95|374.35|371.95|373.81|371.41|0
1652109720000|2022-05-09 15:22:00|374.82|372.42|375.44|373.04|375.44|373.04|374.59|372.19|0
1652109730000|2022-05-09 15:22:10|375.6|373.2|375.29|372.89|375.6|373.2|375.29|372.89|0
1652109740000|2022-05-09 15:22:20|375.37|372.97|375.76|373.36|375.76|373.36|375.37|372.97|0
1652109750000|2022-05-09 15:22:30|375.91|373.51|375.6|373.2|375.91|373.51|375.44|373.04|0
1652109760000|2022-05-09 15:22:40|375.29|372.89|375.44|373.04|375.44|373.04|375.29|372.89|0
1652109770000|2022-05-09 15:22:50|375.13|372.73|374.97|372.57|375.29|372.89|374.82|372.42|0
1652109780000|2022-05-09 15:23:00|375.6|373.2|375.44|373.04|375.6|373.2|375.44|373.04|0
1652109790000|2022-05-09 15:23:10|375.6|373.2|375.76|373.36|375.76|373.36|375.29|372.89|0
1652109800000|2022-05-09 15:23:20|375.6|373.2|375.44|373.04|375.6|373.2|375.29|372.89|0
1652109810000|2022-05-09 15:23:30|375.13|372.73|376.07|373.67|376.07|373.67|375.13|372.73|0
1652109820000|2022-05-09 15:23:40|376.85|374.45|376.38|373.98|377.17|374.77|376.38|373.98|0
1652109830000|2022-05-09 15:23:50|375.68|373.28|376.54|374.14|376.54|374.14|375.68|373.28|0
1652109840000|2022-05-09 15:24:00|376.69|374.29|376.07|373.67|376.69|374.29|376.07|373.67|0
1652109850000|2022-05-09 15:24:10|376.22|373.82|375.6|373.2|376.22|373.82|375.6|373.2|0
1652109860000|2022-05-09 15:24:20|375.76|373.36|376.54|374.14|376.54|374.14|375.76|373.36|0
1652109870000|2022-05-09 15:24:30|376.69|374.29|376.38|373.98|376.69|374.29|376.07|373.67|0
1652109880000|2022-05-09 15:24:40|375.99|373.59|375.13|372.73|375.99|373.59|375.13|372.73|0
1652109890000|2022-05-09 15:24:50|375.6|373.2|375.91|373.51|375.91|373.51|375.44|373.04|0
1652109900000|2022-05-09 15:25:00|376.22|373.82|376.85|374.45|377.32|374.92|376.22|373.82|0
1652109910000|2022-05-09 15:25:10|376.38|373.98|376.54|374.14|376.54|374.14|375.75|373.35|0
1652109920000|2022-05-09 15:25:20|376.38|373.98|376.15|373.75|376.38|373.98|376.15|373.75|0
1652109930000|2022-05-09 15:25:30|376.85|374.45|377.16|374.76|377.16|374.76|376.69|374.29|0
1652109940000|2022-05-09 15:25:40|377.01|374.61|377.32|374.92|377.48|375.08|377.01|374.61|0
1652109950000|2022-05-09 15:25:50|377.4|375|376.85|374.45|377.4|375|376.85|374.45|0
1652109960000|2022-05-09 15:26:00|377.25|374.85|377.95|375.55|378.11|375.71|377.25|374.85|0
1652109970000|2022-05-09 15:26:10|378.11|375.71|378.26|375.86|378.26|375.86|378.11|375.71|0
1652109980000|2022-05-09 15:26:20|378.66|376.26|378.42|376.02|378.73|376.33|378.42|376.02|0
1652109990000|2022-05-09 15:26:30|378.58|376.18|377.95|375.55|378.73|376.33|377.95|375.55|0
1652110000000|2022-05-09 15:26:40|378.34|375.94|378.19|375.79|378.34|375.94|378.1|375.7|0
1652110010000|2022-05-09 15:26:50|377.95|375.55|377.01|374.61|377.95|375.55|377.01|374.61|0
1652110020000|2022-05-09 15:27:00|377.48|375.08|376.69|374.29|377.63|375.23|376.69|374.29|0
1652110030000|2022-05-09 15:27:10|376.85|374.45|377.32|374.92|377.32|374.92|376.85|374.45|0
1652110040000|2022-05-09 15:27:20|377.48|375.08|377.48|375.08|377.48|375.08|377.16|374.76|0
1652110050000|2022-05-09 15:27:30|376.85|374.45|377.32|374.92|377.32|374.92|376.85|374.45|0
1652110060000|2022-05-09 15:27:40|377.48|375.08|377.79|375.39|377.95|375.55|377.48|375.08|0
1652110070000|2022-05-09 15:27:50|378.1|375.7|378.03|375.63|378.1|375.7|378.03|375.63|0
1652110080000|2022-05-09 15:28:00|378.58|376.18|378.73|376.33|378.73|376.33|378.42|376.02|0
1652110090000|2022-05-09 15:28:10|378.89|376.49|379.05|376.65|379.05|376.65|378.89|376.49|0
1652110100000|2022-05-09 15:28:20|379.36|376.96|377.95|375.55|379.36|376.96|377.95|375.55|0
1652110110000|2022-05-09 15:28:30|377.79|375.39|376.85|374.45|377.79|375.39|376.85|374.45|0
1652110120000|2022-05-09 15:28:40|376.93|374.53|377.4|375|377.4|375|376.93|374.53|0
1652110130000|2022-05-09 15:28:50|376.85|374.45|376.07|373.67|376.85|374.45|376.07|373.67|0
1652110140000|2022-05-09 15:29:00|375.91|373.51|376.07|373.67|376.07|373.67|375.91|373.51|0
1652110150000|2022-05-09 15:29:10|376.22|373.82|377.79|375.39|377.79|375.39|376.22|373.82|0
1652110160000|2022-05-09 15:29:20|377.63|375.23|377.48|375.08|377.79|375.39|377.48|375.08|0
1652110170000|2022-05-09 15:29:30|377.32|374.92|378.26|375.86|378.26|375.86|377.32|374.92|0
1652110180000|2022-05-09 15:29:40|377.95|375.55|378.73|376.33|378.73|376.33|377.95|375.55|0
1652110190000|2022-05-09 15:29:50|378.42|376.02|378.57|376.17|378.73|376.33|378.42|376.02|0
1652110200000|2022-05-09 15:30:00|378.73|376.33|378.42|376.02|378.73|376.33|378.42|376.02|0
1652110210000|2022-05-09 15:30:10|378.73|376.33|379.2|376.8|379.2|376.8|378.73|376.33|0
1652110220000|2022-05-09 15:30:20|379.36|376.96|380.46|378.06|380.46|378.06|379.36|376.96|0
1652110230000|2022-05-09 15:30:30|380.55|378.15|380.62|378.22|380.62|378.22|380.55|378.15|0
1652110240000|2022-05-09 15:30:40|380.31|377.91|380.78|378.38|380.78|378.38|380.31|377.91|0
1652110250000|2022-05-09 15:30:50|380.62|378.22|381.02|378.62|381.02|378.62|380.46|378.06|0
1652110260000|2022-05-09 15:31:00|380.94|378.54|380.78|378.38|381.25|378.85|380.78|378.38|0
1652110270000|2022-05-09 15:31:10|380.62|378.22|380.46|378.06|380.62|378.22|380.46|378.06|0
1652110280000|2022-05-09 15:31:20|380.7|378.3|380.46|378.06|380.7|378.3|380.46|378.06|0
1652110290000|2022-05-09 15:31:30|380.3|377.9|381.09|378.69|381.09|378.69|380.3|377.9|0
1652110300000|2022-05-09 15:31:40|380.94|378.54|380.94|378.54|380.94|378.54|380.78|378.38|0
1652110310000|2022-05-09 15:31:50|381.09|378.69|381.71|379.31|381.71|379.31|378.85|376.45|0
1652110320000|2022-05-09 15:32:00|381.86|379.46|382.1|379.7|382.1|379.7|381.86|379.46|0
1652110330000|2022-05-09 15:32:10|381.86|379.46|382.34|379.94|382.34|379.94|381.86|379.46|0
1652110340000|2022-05-09 15:32:20|381.55|379.15|381.71|379.31|381.86|379.46|381.55|379.15|0
1652110350000|2022-05-09 15:32:30|382.18|379.78|382.49|380.09|382.49|380.09|382.18|379.78|0
1652110360000|2022-05-09 15:32:40|382.65|380.25|383.13|380.73|383.13|380.73|382.65|380.25|0
1652110370000|2022-05-09 15:32:50|383.28|380.88|382.34|379.94|383.28|380.88|382.02|379.62|0
1652110380000|2022-05-09 15:33:00|382.81|380.41|384.08|381.68|384.23|381.83|382.81|380.41|0
1652110390000|2022-05-09 15:33:10|383.92|381.52|382.97|380.57|383.92|381.52|382.97|380.57|0
1652110400000|2022-05-09 15:33:20|382.18|379.78|381.23|378.83|382.18|379.78|381.23|378.83|0
1652110410000|2022-05-09 15:33:30|380.76|378.36|380.6|378.2|381.07|378.67|380.45|378.05|0
1652110420000|2022-05-09 15:33:40|380.76|378.36|380.29|377.89|381.07|378.67|380.29|377.89|0
1652110430000|2022-05-09 15:33:50|379.82|377.42|380.13|377.73|380.13|377.73|379.82|377.42|0
1652110440000|2022-05-09 15:34:00|379.82|377.42|379.5|377.1|379.97|377.57|379.5|377.1|0
1652110450000|2022-05-09 15:34:10|378.87|376.47|378.72|376.32|378.87|376.47|378.4|376|0
1652110460000|2022-05-09 15:34:20|379.03|376.63|378.25|375.85|379.03|376.63|378.25|375.85|0
1652110470000|2022-05-09 15:34:30|378.56|376.16|377.93|375.53|378.87|376.47|377.93|375.53|0
1652110480000|2022-05-09 15:34:40|377.77|375.37|377.46|375.06|378.09|375.69|377.46|375.06|0
1652110490000|2022-05-09 15:34:50|377.62|375.22|378.09|375.69|378.25|375.85|377.62|375.22|0
1652110500000|2022-05-09 15:35:00|377.93|375.53|376.05|373.65|378.09|375.69|376.05|373.65|0
1652110510000|2022-05-09 15:35:10|376.99|374.59|376.37|373.97|376.99|374.59|376.37|373.97|0
1652110520000|2022-05-09 15:35:20|376.52|374.12|377.15|374.75|377.46|375.06|376.52|374.12|0
1652110530000|2022-05-09 15:35:30|377.62|375.22|376.52|374.12|377.62|375.22|376.52|374.12|0
1652110540000|2022-05-09 15:35:40|375.9|373.5|377.07|374.67|377.07|374.67|375.9|373.5|0
1652110550000|2022-05-09 15:35:50|377.15|374.75|377.93|375.53|378.24|375.84|377.15|374.75|0
1652110560000|2022-05-09 15:36:00|378.09|375.69|378.09|375.69|378.09|375.69|377.93|375.53|0
1652110570000|2022-05-09 15:36:10|377.93|375.53|376.92|374.52|377.93|375.53|376.83|374.43|0
1652110580000|2022-05-09 15:36:20|376.83|374.43|377.46|375.06|377.62|375.22|376.83|374.43|0
1652110590000|2022-05-09 15:36:30|377.3|374.9|377.3|374.9|377.3|374.9|377.15|374.75|0
1652110600000|2022-05-09 15:36:40|377.46|375.06|377.77|375.37|377.77|375.37|377.15|374.75|0
1652110610000|2022-05-09 15:36:50|378.09|375.69|378.24|375.84|378.24|375.84|378.09|375.69|0
1652110620000|2022-05-09 15:37:00|378.4|376|377.77|375.37|378.4|376|377.77|375.37|0
1652110630000|2022-05-09 15:37:10|378.09|375.69|378.09|375.69|378.09|375.69|377.77|375.37|0
1652110640000|2022-05-09 15:37:20|377.93|375.53|378.24|375.84|378.4|376|377.93|375.53|0
1652110650000|2022-05-09 15:37:30|378.56|376.16|379.19|376.79|379.19|376.79|378.56|376.16|0
1652110660000|2022-05-09 15:37:40|378.24|375.84|378.56|376.16|378.56|376.16|377.93|375.53|0
1652110670000|2022-05-09 15:37:50|378.09|375.69|378.24|375.84|378.24|375.84|378.01|375.61|0
1652110680000|2022-05-09 15:38:00|377.46|375.06|377.7|375.3|377.7|375.3|377.46|375.06|0
1652110690000|2022-05-09 15:38:10|377.3|374.9|376.52|374.12|377.3|374.9|376.52|374.12|0
1652110700000|2022-05-09 15:38:20|376.83|374.43|376.05|373.65|376.83|374.43|376.05|373.65|0
1652110710000|2022-05-09 15:38:30|376.21|373.81|375.11|372.71|376.21|373.81|375.11|372.71|0
1652110720000|2022-05-09 15:38:40|375.58|373.18|375.27|372.87|375.9|373.5|375.27|372.87|0
1652110730000|2022-05-09 15:38:50|374.96|372.56|373.71|371.31|374.96|372.56|373.71|371.31|0
1652110740000|2022-05-09 15:39:00|373.4|371|373.87|371.47|374.02|371.62|373.4|371|0
1652110750000|2022-05-09 15:39:10|373.4|371|372.62|370.22|373.4|371|372.31|369.91|0
1652110760000|2022-05-09 15:39:20|371.69|369.29|371.69|369.29|371.69|369.29|371.38|368.98|0
1652110770000|2022-05-09 15:39:30|372|369.6|370.76|368.36|372|369.6|370.76|368.36|0
1652110780000|2022-05-09 15:39:40|371.23|368.83|371.23|368.83|371.54|369.14|371.23|368.83|0
1652110790000|2022-05-09 15:39:50|370.92|368.52|371.23|368.83|371.69|369.29|370.92|368.52|0
1652110800000|2022-05-09 15:40:00|370.3|367.9|370.61|368.21|370.92|368.52|370.3|367.9|0
1652110810000|2022-05-09 15:40:10|370.76|368.36|370.45|368.05|371.07|368.67|370.45|368.05|0
1652110820000|2022-05-09 15:40:20|371.07|368.67|371.69|369.29|371.69|369.29|371.07|368.67|0
1652110830000|2022-05-09 15:40:30|372.16|369.76|372.47|370.07|372.62|370.22|372.16|369.76|0
1652110840000|2022-05-09 15:40:40|372.93|370.53|373.01|370.61|373.17|370.77|372.78|370.38|0
1652110850000|2022-05-09 15:40:50|373.24|370.84|372.86|370.46|373.56|371.16|372.86|370.46|0
1652110860000|2022-05-09 15:41:00|372.62|370.22|372.78|370.38|373.09|370.69|372.62|370.22|0
1652110870000|2022-05-09 15:41:10|372.62|370.22|372.62|370.22|372.93|370.53|372.62|370.22|0
1652110880000|2022-05-09 15:41:20|373.01|370.61|371.23|368.83|373.01|370.61|371.23|368.83|0
1652110890000|2022-05-09 15:41:30|371.69|369.29|370.3|367.9|371.69|369.29|370.3|367.9|0
1652110900000|2022-05-09 15:41:40|370.45|368.05|369.52|367.12|370.45|368.05|369.52|367.12|0
1652110920000|2022-05-09 15:42:00|369.37|366.97|369.68|367.28|369.68|367.28|369.37|366.97|0
1652110930000|2022-05-09 15:42:10|369.45|367.05|369.83|367.43|369.83|367.43|369.37|366.97|0
1652110940000|2022-05-09 15:42:20|369.68|367.28|369.99|367.59|369.99|367.59|369.52|367.12|0
1652110950000|2022-05-09 15:42:30|370.61|368.21|369.52|367.12|370.61|368.21|369.52|367.12|0
1652110960000|2022-05-09 15:42:40|369.68|367.28|369.52|367.12|369.68|367.28|369.52|367.12|0
1652110970000|2022-05-09 15:42:50|369.37|366.97|368.44|366.04|369.37|366.97|368.44|366.04|0
1652110980000|2022-05-09 15:43:00|368.75|366.35|369.52|367.12|369.68|367.28|368.75|366.35|0
1652110990000|2022-05-09 15:43:10|368.6|366.2|366.98|364.58|368.6|366.2|366.9|364.5|0
1652111000000|2022-05-09 15:43:20|367.52|365.12|367.36|364.96|367.82|365.42|367.36|364.96|0
1652111010000|2022-05-09 15:43:30|367.52|365.12|367.67|365.27|367.67|365.27|367.52|365.12|0
1652111020000|2022-05-09 15:43:40|368.29|365.89|368.6|366.2|368.75|366.35|368.29|365.89|0
1652111030000|2022-05-09 15:43:50|368.75|366.35|369.52|367.12|369.52|367.12|368.29|365.89|0
1652111040000|2022-05-09 15:44:00|370.53|368.13|370.53|368.13|370.53|368.13|370.38|367.98|0
1652111050000|2022-05-09 15:44:10|370.91|368.51|371.07|368.67|371.07|368.67|370.6|368.2|0
1652111060000|2022-05-09 15:44:20|371.22|368.82|370.91|368.51|371.38|368.98|370.91|368.51|0
1652111070000|2022-05-09 15:44:30|371.07|368.67|371.22|368.82|371.22|368.82|371.07|368.67|0
1652111080000|2022-05-09 15:44:40|370.14|367.74|370.29|367.89|370.6|368.2|370.14|367.74|0
1652111090000|2022-05-09 15:44:50|370.45|368.05|370.45|368.05|370.76|368.36|370.45|368.05|0
1652111100000|2022-05-09 15:45:00|370.91|368.51|370.6|368.2|371.07|368.67|370.6|368.2|0
1652111110000|2022-05-09 15:45:10|370.91|368.51|371.38|368.98|371.38|368.98|370.91|368.51|0
1652111120000|2022-05-09 15:45:20|371.53|369.13|372|369.6|372|369.6|371.53|369.13|0
1652111130000|2022-05-09 15:45:30|371.84|369.44|371.38|368.98|371.84|369.44|371.38|368.98|0
1652111140000|2022-05-09 15:45:40|371.3|368.9|370.76|368.36|371.3|368.9|370.76|368.36|0
1652111150000|2022-05-09 15:45:50|371.22|368.82|369.52|367.12|371.22|368.82|369.52|367.12|0
1652111160000|2022-05-09 15:46:00|368.9|366.5|368.91|366.51|369.68|367.28|368.59|366.19|0
1652111170000|2022-05-09 15:46:10|369.53|367.13|369.07|366.67|369.53|367.13|369.07|366.67|0
1652111180000|2022-05-09 15:46:20|369.22|366.82|368.76|366.36|369.53|367.13|368.76|366.36|0
1652111190000|2022-05-09 15:46:30|368.91|366.51|368.84|366.44|369.22|366.82|368.84|366.44|0
1652111200000|2022-05-09 15:46:40|369.38|366.98|370.15|367.75|370.15|367.75|369.38|366.98|0
1652111210000|2022-05-09 15:46:50|369.38|366.98|368.14|365.74|369.38|366.98|368.14|365.74|0
1652111220000|2022-05-09 15:47:00|368.45|366.05|368.3|365.9|368.45|366.05|367.06|364.66|0
1652111230000|2022-05-09 15:47:10|368.6|366.2|369.22|366.82|369.22|366.82|368.53|366.13|0
1652111240000|2022-05-09 15:47:20|370|367.6|370.31|367.91|370.31|367.91|370|367.6|0
1652111250000|2022-05-09 15:47:30|370.08|367.68|369.3|366.9|370.08|367.68|369.22|366.82|0
1652111260000|2022-05-09 15:47:40|369.07|366.67|368.91|366.51|369.46|367.06|368.91|366.51|0
1652111270000|2022-05-09 15:47:50|369.3|366.9|369.69|367.29|369.69|367.29|369.3|366.9|0
1652111280000|2022-05-09 15:48:00|370.15|367.75|369.69|367.29|370.15|367.75|369.69|367.29|0
1652111290000|2022-05-09 15:48:10|368.91|366.51|369.61|367.21|369.61|367.21|368.91|366.51|0
1652111300000|2022-05-09 15:48:20|369.53|367.13|368.91|366.51|369.84|367.44|368.91|366.51|0
1652111310000|2022-05-09 15:48:30|368.53|366.13|368.76|366.36|368.76|366.36|368.45|366.05|0
1652111320000|2022-05-09 15:48:40|369.53|367.13|369.69|367.29|369.69|367.29|369.53|367.13|0
1652111330000|2022-05-09 15:48:50|369.84|367.44|370.08|367.68|370.08|367.68|369.53|367.13|0
1652111340000|2022-05-09 15:49:00|370.62|368.22|370.46|368.06|370.62|368.22|370.39|367.99|0
1652111350000|2022-05-09 15:49:10|370.77|368.37|371.24|368.84|371.24|368.84|370.77|368.37|0
1652111360000|2022-05-09 15:49:20|371.08|368.68|371.39|368.99|371.39|368.99|371.08|368.68|0
1652111370000|2022-05-09 15:49:30|371.55|369.15|371.55|369.15|371.55|369.15|371.48|369.08|0
1652111380000|2022-05-09 15:49:40|371.39|368.99|371.24|368.84|371.39|368.99|370.93|368.53|0
1652111390000|2022-05-09 15:49:50|370.62|368.22|370.62|368.22|370.77|368.37|370.46|368.06|0
1652111400000|2022-05-09 15:50:00|370.46|368.06|368.84|366.44|370.46|368.06|368.76|366.36|0
1652111410000|2022-05-09 15:50:10|369.69|367.29|370.39|367.99|370.39|367.99|369.69|367.29|0
1652111420000|2022-05-09 15:50:20|370.46|368.06|369.07|366.67|370.46|368.06|369.07|366.67|0
1652111430000|2022-05-09 15:50:30|369.38|366.98|368.91|366.51|369.38|366.98|368.91|366.51|0
1652111440000|2022-05-09 15:50:40|369.07|366.67|367.37|364.97|369.07|366.67|367.37|364.97|0
1652111450000|2022-05-09 15:50:50|366.29|363.89|365.98|363.58|366.29|363.89|365.82|363.42|0
1652111460000|2022-05-09 15:51:00|365.82|363.42|365.21|362.81|365.82|363.42|365.21|362.81|0
1652111470000|2022-05-09 15:51:10|365.52|363.12|365.36|362.96|365.52|363.12|365.21|362.81|0
1652111480000|2022-05-09 15:51:20|365.29|362.89|365.36|362.96|365.36|362.96|365.05|362.65|0
1652111490000|2022-05-09 15:51:30|365.52|363.12|365.21|362.81|365.52|363.12|365.21|362.81|0
1652111500000|2022-05-09 15:51:40|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1652111510000|2022-05-09 15:51:50|365.21|362.81|365.36|362.96|365.67|363.27|365.21|362.81|0
1652111520000|2022-05-09 15:52:00|366.29|363.89|367.67|365.27|367.67|365.27|366.29|363.89|0
1652111530000|2022-05-09 15:52:10|366.29|363.89|366.21|363.81|366.29|363.89|366.21|363.81|0
1652111540000|2022-05-09 15:52:20|366.29|363.89|365.52|363.12|366.29|363.89|365.52|363.12|0
1652111550000|2022-05-09 15:52:30|365.36|362.96|365.05|362.65|365.36|362.96|365.05|362.65|0
1652111560000|2022-05-09 15:52:40|365.21|362.81|365.52|363.12|365.52|363.12|365.21|362.81|0
1652111570000|2022-05-09 15:52:50|365.21|362.81|365.36|362.96|365.52|363.12|365.21|362.81|0
1652111580000|2022-05-09 15:53:00|365.52|363.12|365.67|363.27|365.67|363.27|365.21|362.81|0
1652111590000|2022-05-09 15:53:10|365.21|362.81|365.51|363.11|365.51|363.11|365.21|362.81|0
1652111600000|2022-05-09 15:53:20|365.36|362.96|365.98|363.58|366.13|363.73|365.36|362.96|0
1652111610000|2022-05-09 15:53:30|365.9|363.5|366.13|363.73|366.13|363.73|365.82|363.42|0
1652111620000|2022-05-09 15:53:40|366.28|363.88|366.75|364.35|367.36|364.96|366.13|363.73|0
1652111630000|2022-05-09 15:53:50|367.06|364.66|367.75|365.35|367.75|365.35|367.06|364.66|0
1652111640000|2022-05-09 15:54:00|367.83|365.43|367.67|365.27|367.98|365.58|367.21|364.81|0
1652111650000|2022-05-09 15:54:10|368.06|365.66|366.75|364.35|368.06|365.66|366.75|364.35|0
1652111660000|2022-05-09 15:54:20|367.36|364.96|366.9|364.5|367.36|364.96|366.52|364.12|0
1652111670000|2022-05-09 15:54:30|365.82|363.42|366.28|363.88|366.28|363.88|365.59|363.19|0
1652111680000|2022-05-09 15:54:40|366.13|363.73|365.98|363.58|366.13|363.73|365.44|363.04|0
1652111690000|2022-05-09 15:54:50|365.82|363.42|365.98|363.58|365.98|363.58|365.82|363.42|0
1652111700000|2022-05-09 15:55:00|365.51|363.11|367.67|365.27|367.67|365.27|365.51|363.11|0
1652111710000|2022-05-09 15:55:10|367.36|364.96|367.52|365.12|367.52|365.12|367.21|364.81|0
1652111720000|2022-05-09 15:55:20|367.36|364.96|367.21|364.81|367.36|364.96|366.9|364.5|0
1652111730000|2022-05-09 15:55:30|367.67|365.27|367.05|364.65|368.06|365.66|366.59|364.19|0
1652111740000|2022-05-09 15:55:40|366.75|364.35|366.59|364.19|366.75|364.35|366.59|364.19|0
1652111750000|2022-05-09 15:55:50|366.44|364.04|365.67|363.27|366.44|364.04|365.67|363.27|0
1652111760000|2022-05-09 15:56:00|365.05|362.65|365.21|362.81|365.21|362.81|365.05|362.65|0
1652111770000|2022-05-09 15:56:10|365.05|362.65|365.36|362.96|365.36|362.96|365.05|362.65|0
1652111780000|2022-05-09 15:56:20|365.05|362.65|365.36|362.96|365.36|362.96|365.05|362.65|0
1652111790000|2022-05-09 15:56:30|365.05|362.65|365.05|362.65|365.21|362.81|365.05|362.65|0
1652111800000|2022-05-09 15:56:40|365.21|362.81|365.67|363.27|365.67|363.27|365.21|362.81|0
1652111810000|2022-05-09 15:56:50|365.21|362.81|365.05|362.65|365.36|362.96|365.05|362.65|0
1652111820000|2022-05-09 15:57:00|365.21|362.81|366.13|363.73|366.13|363.73|365.2|362.8|0
1652111830000|2022-05-09 15:57:10|365.82|363.42|367.36|364.96|367.36|364.96|365.82|363.42|0
1652111840000|2022-05-09 15:57:20|367.05|364.65|366.98|364.58|367.05|364.65|366.9|364.5|0
1652111850000|2022-05-09 15:57:30|366.9|364.5|365.97|363.57|366.9|364.5|365.97|363.57|0
1652111860000|2022-05-09 15:57:40|365.75|363.35|365.36|362.96|365.97|363.57|365.36|362.96|0
1652111870000|2022-05-09 15:57:50|365.2|362.8|365.05|362.65|365.2|362.8|365.05|362.65|0
1652111880000|2022-05-09 15:58:00|363.82|361.42|363.82|361.42|364.13|361.73|363.82|361.42|0
1652111890000|2022-05-09 15:58:10|364.13|361.73|364.44|362.04|364.44|362.04|364.13|361.73|0
1652111900000|2022-05-09 15:58:20|364.59|362.19|365.2|362.8|365.2|362.8|364.52|362.12|0
1652111910000|2022-05-09 15:58:30|366.13|363.73|366.52|364.12|366.52|364.12|365.67|363.27|0
1652111920000|2022-05-09 15:58:40|366.74|364.34|367.98|365.58|368.13|365.73|366.74|364.34|0
1652111930000|2022-05-09 15:58:50|367.82|365.42|368.6|366.2|368.6|366.2|367.52|365.12|0
1652111940000|2022-05-09 15:59:00|368.91|366.51|368.91|366.51|369.22|366.82|368.91|366.51|0
1652111950000|2022-05-09 15:59:10|368.6|366.2|368.13|365.73|368.6|366.2|368.13|365.73|0
1652111960000|2022-05-09 15:59:20|368.44|366.04|367.6|365.2|368.44|366.04|367.6|365.2|0
1652111970000|2022-05-09 15:59:30|367.75|365.35|368.13|365.73|368.13|365.73|367.67|365.27|0
1652111980000|2022-05-09 15:59:40|367.98|365.58|367.52|365.12|367.98|365.58|367.52|365.12|0
1652111990000|2022-05-09 15:59:50|367.36|364.96|367.52|365.12|367.52|365.12|367.29|364.89|0
1652112000000|2022-05-09 16:00:00|367.36|364.96|367.67|365.27|367.82|365.42|367.36|364.96|0
1652112010000|2022-05-09 16:00:10|368.13|365.73|368.44|366.04|368.6|366.2|368.13|365.73|0
1652112020000|2022-05-09 16:00:20|368.21|365.81|368.91|366.51|369.06|366.66|368.21|365.81|0
1652112030000|2022-05-09 16:00:30|368.44|366.04|368.75|366.35|368.75|366.35|368.44|366.04|0
1652112040000|2022-05-09 16:00:40|368.91|366.51|369.06|366.66|369.22|366.82|368.91|366.51|0
1652112050000|2022-05-09 16:00:50|368.75|366.35|370.3|367.9|370.54|368.14|368.75|366.35|0
1652112060000|2022-05-09 16:01:00|370.61|368.21|370.85|368.45|370.85|368.45|370.46|368.06|0
1652112070000|2022-05-09 16:01:10|371.23|368.83|371.54|369.14|372.01|369.61|371.23|368.83|0
1652112080000|2022-05-09 16:01:20|371.7|369.3|371.85|369.45|371.85|369.45|371.39|368.99|0
1652112090000|2022-05-09 16:01:30|371.54|369.14|371.54|369.14|371.7|369.3|371.39|368.99|0
1652112100000|2022-05-09 16:01:40|371.85|369.45|372.01|369.61|372.01|369.61|371.85|369.45|0
1652112110000|2022-05-09 16:01:50|372.16|369.76|372.48|370.08|372.48|370.08|372.16|369.76|0
1652112120000|2022-05-09 16:02:00|372.32|369.92|372.94|370.54|372.94|370.54|372.32|369.92|0
1652112130000|2022-05-09 16:02:10|373.57|371.17|373.57|371.17|373.72|371.32|373.57|371.17|0
1652112140000|2022-05-09 16:02:20|373.34|370.94|371.93|369.53|373.34|370.94|371.93|369.53|0
1652112150000|2022-05-09 16:02:30|371.54|369.14|371.85|369.45|371.85|369.45|371.08|368.68|0
1652112160000|2022-05-09 16:02:40|372.01|369.61|372.79|370.39|372.79|370.39|372.01|369.61|0
1652112170000|2022-05-09 16:02:50|372.48|370.08|373.41|371.01|374.04|371.64|372.48|370.08|0
1652112180000|2022-05-09 16:03:00|372.79|370.39|374.99|372.59|374.99|372.59|372.32|369.92|0
1652112190000|2022-05-09 16:03:10|375.15|372.75|372.5|370.1|375.15|372.75|372.5|370.1|0
1652112200000|2022-05-09 16:03:20|372.42|370.02|372.58|370.18|372.58|370.18|372.26|369.86|0
1652112210000|2022-05-09 16:03:30|372.42|370.02|372.89|370.49|372.89|370.49|372.42|370.02|0
1652112220000|2022-05-09 16:03:40|372.58|370.18|373.36|370.96|373.36|370.96|372.58|370.18|0
1652112230000|2022-05-09 16:03:50|373.2|370.8|373.52|371.12|373.52|371.12|373.05|370.65|0
1652112240000|2022-05-09 16:04:00|373.36|370.96|373.36|370.96|373.52|371.12|373.36|370.96|0
1652112250000|2022-05-09 16:04:10|373.05|370.65|372.73|370.33|373.05|370.65|372.73|370.33|0
1652112260000|2022-05-09 16:04:20|373.2|370.8|372.89|370.49|373.2|370.8|372.89|370.49|0
1652112270000|2022-05-09 16:04:30|372.73|370.33|372.26|369.86|372.73|370.33|372.26|369.86|0
1652112280000|2022-05-09 16:04:40|372.58|370.18|372.89|370.49|372.89|370.49|372.58|370.18|0
1652112290000|2022-05-09 16:04:50|372.97|370.57|372.5|370.1|372.97|370.57|372.26|369.86|0
1652112300000|2022-05-09 16:05:00|372.42|370.02|372.73|370.33|373.05|370.65|372.26|369.86|0
1652112310000|2022-05-09 16:05:10|372.81|370.41|372.26|369.86|372.89|370.49|372.26|369.86|0
1652112320000|2022-05-09 16:05:20|372.89|370.49|372.73|370.33|372.89|370.49|372.73|370.33|0
1652112330000|2022-05-09 16:05:30|372.26|369.86|372.26|369.86|372.42|370.02|372.26|369.86|0
1652112340000|2022-05-09 16:05:40|371.02|368.62|369.92|367.52|371.02|368.62|369.15|366.75|0
1652112350000|2022-05-09 16:05:50|369.3|366.9|370.86|368.46|370.86|368.46|369.3|366.9|0
1652112360000|2022-05-09 16:06:00|370.94|368.54|371.64|369.24|371.72|369.32|370.94|368.54|0
1652112370000|2022-05-09 16:06:10|370.94|368.54|369.38|366.98|370.94|368.54|369.38|366.98|0
1652112380000|2022-05-09 16:06:20|369.54|367.14|369.77|367.37|370.39|367.99|369.54|367.14|0
1652112390000|2022-05-09 16:06:30|367.06|364.66|368.53|366.13|368.61|366.21|367.06|364.66|0
1652112400000|2022-05-09 16:06:40|368.37|365.97|365.89|363.49|368.37|365.97|365.89|363.49|0
1652112410000|2022-05-09 16:06:50|366.28|363.88|364.2|361.8|366.28|363.88|364.2|361.8|0
1652112420000|2022-05-09 16:07:00|363.73|361.33|363.12|360.72|364.2|361.8|363.12|360.72|0
1652112430000|2022-05-09 16:07:10|362.89|360.49|362.81|360.41|363.12|360.72|362.81|360.41|0
1652112440000|2022-05-09 16:07:20|362.66|360.26|362.66|360.26|362.96|360.56|362.66|360.26|0
1652112450000|2022-05-09 16:07:30|360.82|358.42|361.28|358.88|361.58|359.18|360.82|358.42|0
1652112460000|2022-05-09 16:07:40|361.74|359.34|360.36|357.96|361.74|359.34|360.36|357.96|0
1652112470000|2022-05-09 16:07:50|359.59|357.19|359.74|357.34|359.9|357.5|359.59|357.19|0
1652112480000|2022-05-09 16:08:00|359.29|356.89|359.13|356.73|359.29|356.89|358.68|356.28|0
1652112490000|2022-05-09 16:08:10|358.98|356.58|359.13|356.73|359.13|356.73|358.98|356.58|0
1652112500000|2022-05-09 16:08:20|359.74|357.34|360.36|357.96|360.51|358.11|359.74|357.34|0
1652112510000|2022-05-09 16:08:30|360.82|358.42|360.66|358.26|360.82|358.42|360.36|357.96|0
1652112520000|2022-05-09 16:08:40|360.44|358.04|360.97|358.57|361.12|358.72|360.44|358.04|0
1652112530000|2022-05-09 16:08:50|360.2|357.8|360.97|358.57|361.12|358.72|360.2|357.8|0
1652112540000|2022-05-09 16:09:00|361.12|358.72|361.12|358.72|361.43|359.03|361.12|358.72|0
1652112550000|2022-05-09 16:09:10|360.66|358.26|361.43|359.03|361.43|359.03|360.66|358.26|0
1652112560000|2022-05-09 16:09:20|361.27|358.87|360.36|357.96|361.27|358.87|360.36|357.96|0
1652112570000|2022-05-09 16:09:30|359.44|357.04|360.81|358.41|360.81|358.41|359.44|357.04|0
1652112580000|2022-05-09 16:09:40|360.97|358.57|361.73|359.33|361.73|359.33|360.97|358.57|0
1652112590000|2022-05-09 16:09:50|362.81|360.41|362.74|360.34|362.81|360.41|362.43|360.03|0
1652112600000|2022-05-09 16:10:00|362.96|360.56|361.58|359.18|362.96|360.56|361.58|359.18|0
1652112610000|2022-05-09 16:10:10|360.89|358.49|360.66|358.26|360.89|358.49|360.66|358.26|0
1652112620000|2022-05-09 16:10:20|360.2|357.8|359.13|356.73|360.2|357.8|359.13|356.73|0
1652112630000|2022-05-09 16:10:30|359.44|357.04|358.67|356.27|359.44|357.04|358.67|356.27|0
1652112640000|2022-05-09 16:10:40|358.83|356.43|358.67|356.27|358.83|356.43|358.67|356.27|0
1652112650000|2022-05-09 16:10:50|358.83|356.43|358.75|356.35|358.98|356.58|358.75|356.35|0
1652112660000|2022-05-09 16:11:00|358.67|356.27|358.67|356.27|358.91|356.51|358.67|356.27|0
1652112670000|2022-05-09 16:11:10|358.83|356.43|358.98|356.58|358.98|356.58|358.67|356.27|0
1652112680000|2022-05-09 16:11:20|358.91|356.51|359.74|357.34|360.05|357.65|358.91|356.51|0
1652112690000|2022-05-09 16:11:30|359.28|356.88|358.83|356.43|359.28|356.88|358.83|356.43|0
1652112700000|2022-05-09 16:11:40|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1652112710000|2022-05-09 16:11:50|358.83|356.43|359.28|356.88|359.28|356.88|358.83|356.43|0
1652112720000|2022-05-09 16:12:00|359.44|357.04|359.28|356.88|359.74|357.34|359.28|356.88|0
1652112730000|2022-05-09 16:12:10|359.13|356.73|359.28|356.88|359.28|356.88|358.98|356.58|0
1652112740000|2022-05-09 16:12:20|358.83|356.43|358.9|356.5|358.9|356.5|358.67|356.27|0
1652112750000|2022-05-09 16:12:30|358.82|356.42|359.74|357.34|359.74|357.34|358.82|356.42|0
1652112760000|2022-05-09 16:12:40|358.98|356.58|358.98|356.58|359.13|356.73|358.9|356.5|0
1652112770000|2022-05-09 16:12:50|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1652112780000|2022-05-09 16:13:00|357.76|355.36|357.15|354.75|357.76|355.36|357.15|354.75|0
1652112790000|2022-05-09 16:13:10|357.6|355.2|357.15|354.75|357.6|355.2|357.15|354.75|0
1652112800000|2022-05-09 16:13:20|356.69|354.29|356.69|354.29|357.15|354.75|356.69|354.29|0
1652112810000|2022-05-09 16:13:30|357.07|354.67|357.76|355.36|357.76|355.36|356.84|354.44|0
1652112820000|2022-05-09 16:13:40|357.91|355.51|358.06|355.66|358.06|355.66|357.91|355.51|0
1652112830000|2022-05-09 16:13:50|357.68|355.28|357|354.6|357.91|355.51|357|354.6|0
1652112840000|2022-05-09 16:14:00|357.23|354.83|356.69|354.29|357.23|354.83|356.62|354.22|0
1652112850000|2022-05-09 16:14:10|357|354.6|356.31|353.91|357|354.6|356.31|353.91|0
1652112860000|2022-05-09 16:14:20|356.24|353.84|356.39|353.99|356.39|353.99|356.24|353.84|0
1652112870000|2022-05-09 16:14:30|356.54|354.14|356.23|353.83|356.54|354.14|356.23|353.83|0
1652112880000|2022-05-09 16:14:40|356.39|353.99|356.69|354.29|356.69|354.29|356.39|353.99|0
1652112890000|2022-05-09 16:14:50|356.84|354.44|357.15|354.75|357.15|354.75|356.77|354.37|0
1652112900000|2022-05-09 16:15:00|357.45|355.05|356.39|353.99|357.45|355.05|356.39|353.99|0
1652112910000|2022-05-09 16:15:10|356.23|353.83|356.23|353.83|356.69|354.29|356.23|353.83|0
1652112930000|2022-05-09 16:15:30|354.87|352.47|355.93|353.53|355.93|353.53|354.87|352.47|0
1652112940000|2022-05-09 16:15:40|355.63|353.23|355.48|353.08|355.63|353.23|355.48|353.08|0
1652112950000|2022-05-09 16:15:50|355.02|352.62|353.66|351.26|355.02|352.62|353.66|351.26|0
1652112960000|2022-05-09 16:16:00|353.51|351.11|353.96|351.56|353.96|351.56|353.51|351.11|0
1652112970000|2022-05-09 16:16:10|354.11|351.71|357.26|354.86|357.26|354.86|354.11|351.71|0
1652112980000|2022-05-09 16:16:20|354|351.6|354.15|351.75|354.45|352.05|354|351.6|0
1652112990000|2022-05-09 16:16:30|354.38|351.98|351.84|349.44|354.38|351.98|351.84|349.44|0
1652113000000|2022-05-09 16:16:40|351.69|349.29|351.84|349.44|351.84|349.44|351.69|349.29|0
1652113010000|2022-05-09 16:16:50|352.14|349.74|352.3|349.9|352.75|350.35|352.14|349.74|0
1652113020000|2022-05-09 16:17:00|352.45|350.05|352.3|349.9|352.6|350.2|352.3|349.9|0
1652113030000|2022-05-09 16:17:10|351.99|349.59|352.45|350.05|352.45|350.05|351.99|349.59|0
1652113040000|2022-05-09 16:17:20|352.14|349.74|352.14|349.74|352.14|349.74|351.69|349.29|0
1652113050000|2022-05-09 16:17:30|351.92|349.52|351.84|349.44|351.92|349.52|351.84|349.44|0
1652113060000|2022-05-09 16:17:40|351.23|348.83|351.31|348.91|351.38|348.98|351.23|348.83|0
1652113070000|2022-05-09 16:17:50|351.23|348.83|350.32|347.92|351.23|348.83|350.32|347.92|0
1652113080000|2022-05-09 16:18:00|350.93|348.53|350.85|348.45|350.93|348.53|350.62|348.22|0
1652113090000|2022-05-09 16:18:10|350.32|347.92|350.93|348.53|350.93|348.53|350.32|347.92|0
1652113100000|2022-05-09 16:18:20|351.46|349.06|350.93|348.53|351.46|349.06|350.93|348.53|0
1652113110000|2022-05-09 16:18:30|350.62|348.22|350.78|348.38|350.78|348.38|350.62|348.22|0
1652113120000|2022-05-09 16:18:40|350.93|348.53|350.47|348.07|350.93|348.53|350.47|348.07|0
1652113130000|2022-05-09 16:18:50|350.4|348|350.78|348.38|351.08|348.68|350.4|348|0
1652113140000|2022-05-09 16:19:00|350.62|348.22|350.56|347.68|350.62|348.22|350.32|347.68|0
1652113150000|2022-05-09 16:19:10|350.71|347.83|350.71|347.83|350.86|347.98|350.56|347.68|0
1652113160000|2022-05-09 16:19:20|350.86|347.98|351.7|348.82|351.7|348.82|350.86|347.98|0
1652113170000|2022-05-09 16:19:30|351.47|348.59|353.07|350.19|353.07|350.19|351.47|348.59|0
1652113180000|2022-05-09 16:19:40|353.3|350.42|353.75|350.87|354.06|351.18|353.3|350.42|0
1652113190000|2022-05-09 16:19:50|354.52|351.64|352.99|350.11|354.52|351.64|352.99|350.11|0
1652113200000|2022-05-09 16:20:00|353.6|350.72|353.45|350.57|353.6|350.72|353.14|350.26|0
1652113210000|2022-05-09 16:20:10|353.68|350.8|354.36|351.48|354.36|351.48|353.68|350.8|0
1652113220000|2022-05-09 16:20:20|355.28|352.4|354.82|351.94|355.28|352.4|354.67|351.79|0
1652113230000|2022-05-09 16:20:30|354.9|352.02|356.2|353.32|357.12|354.24|354.9|352.02|0
1652113240000|2022-05-09 16:20:40|356.58|353.7|357.12|354.24|357.12|354.24|356.2|353.32|0
1652113250000|2022-05-09 16:20:50|356.5|353.62|357.12|354.24|357.12|354.24|356.5|353.62|0
1652113260000|2022-05-09 16:21:00|356.81|353.93|356.66|353.78|356.81|353.93|356.66|353.78|0
1652113270000|2022-05-09 16:21:10|356.81|353.93|356.2|353.32|356.81|353.93|356.2|353.32|0
1652113280000|2022-05-09 16:21:20|355.89|353.01|355.43|352.55|355.89|353.01|354.67|351.79|0
1652113290000|2022-05-09 16:21:30|355.36|352.48|355.58|352.7|355.58|352.7|355.36|352.48|0
1652113300000|2022-05-09 16:21:40|355.51|352.63|355.43|352.55|355.74|352.86|355.43|352.55|0
1652113310000|2022-05-09 16:21:50|355.66|352.78|355.74|352.86|355.74|352.86|355.58|352.7|0
1652113320000|2022-05-09 16:22:00|356.5|353.62|356.35|353.47|356.5|353.62|356.35|353.47|0
1652113330000|2022-05-09 16:22:10|356.5|353.62|356.04|353.16|356.5|353.62|355.74|352.86|0
1652113340000|2022-05-09 16:22:20|356.81|353.93|356.2|353.32|356.81|353.93|356.2|353.32|0
1652113350000|2022-05-09 16:22:30|355.89|353.01|356.66|353.78|356.66|353.78|355.89|353.01|0
1652113360000|2022-05-09 16:22:40|356.81|353.93|356.81|353.93|356.81|353.93|356.66|353.78|0
1652113370000|2022-05-09 16:22:50|356.66|353.78|356.5|353.62|356.66|353.78|356.35|353.47|0
1652113380000|2022-05-09 16:23:00|357.04|354.16|356.96|354.08|357.04|354.16|356.66|353.78|0
1652113390000|2022-05-09 16:23:10|356.74|353.86|356.66|353.78|356.81|353.93|356.66|353.78|0
1652113400000|2022-05-09 16:23:20|355.89|353.01|355.74|352.86|355.89|353.01|355.74|352.86|0
1652113410000|2022-05-09 16:23:30|355.58|352.7|355.89|353.01|355.89|353.01|355.58|352.7|0
1652113420000|2022-05-09 16:23:40|355.58|352.7|354.67|351.79|355.58|352.7|354.67|351.79|0
1652113430000|2022-05-09 16:23:50|354.82|351.94|355.2|352.32|355.36|352.48|354.82|351.94|0
1652113440000|2022-05-09 16:24:00|354.82|351.94|353.29|350.41|354.82|351.94|353.29|350.41|0
1652113450000|2022-05-09 16:24:10|352.46|349.58|352.08|349.2|352.53|349.65|352.08|349.2|0
1652113460000|2022-05-09 16:24:20|351.47|348.59|352.15|349.27|352.15|349.27|351.47|348.59|0
1652113470000|2022-05-09 16:24:30|351.32|348.44|352.23|349.35|352.23|349.35|350.86|347.98|0
1652113480000|2022-05-09 16:24:40|351.62|348.74|353.07|350.19|353.07|350.19|351.62|348.74|0
1652113490000|2022-05-09 16:24:50|352.84|349.96|352.61|349.73|352.99|350.11|352.61|349.73|0
1652113500000|2022-05-09 16:25:00|352.53|349.65|351.31|348.43|352.53|349.65|351.31|348.43|0
1652113510000|2022-05-09 16:25:10|351.77|348.89|351.31|348.43|351.77|348.89|351.16|348.28|0
1652113520000|2022-05-09 16:25:20|351.77|348.89|351.77|348.89|351.77|348.89|351.47|348.59|0
1652113530000|2022-05-09 16:25:30|352.38|349.5|354.21|351.33|354.51|351.63|352.38|349.5|0
1652113540000|2022-05-09 16:25:40|353.98|351.1|355.05|352.17|355.05|352.17|353.98|351.1|0
1652113550000|2022-05-09 16:25:50|355.89|353.01|356.04|353.16|356.04|353.16|355.89|353.01|0
1652113560000|2022-05-09 16:26:00|356.35|353.47|358.03|355.15|358.03|355.15|356.35|353.47|0
1652113570000|2022-05-09 16:26:10|357.57|354.69|357.27|354.39|357.57|354.69|357.27|354.39|0
1652113580000|2022-05-09 16:26:20|358.34|355.46|357.42|354.54|358.34|355.46|357.42|354.54|0
1652113590000|2022-05-09 16:26:30|357.73|354.85|358.5|355.62|358.5|355.62|357.65|354.77|0
1652113600000|2022-05-09 16:26:40|358.19|355.31|357.88|355|358.19|355.31|357.65|354.77|0
1652113610000|2022-05-09 16:26:50|358.19|355.31|358.5|355.62|358.5|355.62|358.03|355.15|0
1652113620000|2022-05-09 16:27:00|358.8|355.92|358.03|355.15|358.8|355.92|358.03|355.15|0
1652113630000|2022-05-09 16:27:10|358.19|355.31|358.19|355.31|358.19|355.31|358.03|355.15|0
1652113640000|2022-05-09 16:27:20|357.88|355|358.19|355.31|358.34|355.46|357.88|355|0
1652113650000|2022-05-09 16:27:30|358.34|355.46|358.8|355.92|358.8|355.92|358.34|355.46|0
1652113660000|2022-05-09 16:27:40|358.65|355.77|358.8|355.92|358.8|355.92|358.34|355.46|0
1652113670000|2022-05-09 16:27:50|358.58|355.7|358.8|355.92|358.8|355.92|358.58|355.7|0
1652113680000|2022-05-09 16:28:00|358.65|355.77|358.96|356.08|358.96|356.08|358.27|355.39|0
1652113690000|2022-05-09 16:28:10|358.65|355.77|357.57|354.69|358.65|355.77|357.57|354.69|0
1652113700000|2022-05-09 16:28:20|357.65|354.77|357.27|354.39|357.65|354.77|357.27|354.39|0
1652113710000|2022-05-09 16:28:30|356.96|354.08|358.03|355.15|358.03|355.15|356.96|354.08|0
1652113720000|2022-05-09 16:28:40|357.96|355.08|357.27|354.39|358.03|355.15|357.27|354.39|0
1652113730000|2022-05-09 16:28:50|357.11|354.23|356.96|354.08|357.11|354.23|356.96|354.08|0
1652113740000|2022-05-09 16:29:00|356.81|353.93|357.65|354.77|358.03|355.15|356.81|353.93|0
1652113750000|2022-05-09 16:29:10|357.73|354.85|355.66|352.78|357.81|354.93|355.66|352.78|0
1652113760000|2022-05-09 16:29:20|355.73|352.85|356.81|353.93|356.81|353.93|355.73|352.85|0
1652113770000|2022-05-09 16:29:30|356.35|353.47|355.5|352.62|356.42|353.54|355.5|352.62|0
1652113780000|2022-05-09 16:29:40|356.58|353.7|356.27|353.39|356.58|353.7|355.59|352.71|0
1652113790000|2022-05-09 16:29:50|356.2|353.32|355.97|353.09|356.27|353.39|355.97|353.09|0
1652113800000|2022-05-09 16:30:00|356.81|353.93|357.19|354.31|357.65|354.77|356.81|353.93|0
1652113810000|2022-05-09 16:30:10|356.43|353.55|356.27|353.39|356.43|353.55|356.12|353.24|0
1652113820000|2022-05-09 16:30:20|355.89|353.01|355.89|353.01|355.89|353.01|355.66|352.78|0
1652113830000|2022-05-09 16:30:30|355.74|352.86|356.81|353.93|356.81|353.93|355.74|352.86|0
1652113840000|2022-05-09 16:30:40|357.04|354.16|358.42|355.54|358.42|355.54|357.04|354.16|0
1652113850000|2022-05-09 16:30:50|358.73|355.85|359.88|357|359.88|357|358.73|355.85|0
1652113860000|2022-05-09 16:31:00|359.19|356.31|358.27|355.39|359.19|356.31|358.27|355.39|0
1652113870000|2022-05-09 16:31:10|358.11|355.23|357.96|355.08|358.11|355.23|357.42|354.54|0
1652113880000|2022-05-09 16:31:20|357.8|354.92|353.98|351.1|357.8|354.92|353.98|351.1|0
1652113890000|2022-05-09 16:31:30|352.54|349.66|352.84|349.96|353.07|350.19|352.54|349.66|0
1652113900000|2022-05-09 16:31:40|354.13|351.25|354.74|351.86|354.74|351.86|353.98|351.1|0
1652113910000|2022-05-09 16:31:50|354.52|351.64|353.52|350.64|355.05|352.17|353.52|350.64|0
1652113920000|2022-05-09 16:32:00|355.05|352.17|354.9|352.02|355.2|352.32|354.9|352.02|0
1652113930000|2022-05-09 16:32:10|354.29|351.41|353.37|350.49|354.29|351.41|353.37|350.49|0
1652113940000|2022-05-09 16:32:20|353.83|350.95|353.3|350.42|353.83|350.95|353.3|350.42|0
1652113950000|2022-05-09 16:32:30|352.16|349.28|352.83|350.43|352.83|350.43|351.46|349.06|0
1652113960000|2022-05-09 16:32:40|353.28|350.88|353.44|351.04|353.59|351.19|353.13|350.73|0
1652113970000|2022-05-09 16:32:50|353.52|351.12|353.52|351.12|353.52|351.12|353.28|350.88|0
1652113980000|2022-05-09 16:33:00|353.59|351.19|352.91|350.51|353.59|351.19|352.91|350.51|0
1652113990000|2022-05-09 16:33:10|353.28|350.88|355.27|352.87|355.27|352.87|353.21|350.81|0
1652114000000|2022-05-09 16:33:20|354.66|352.26|354.2|351.8|354.66|352.26|354.2|351.8|0
1652114010000|2022-05-09 16:33:30|354.5|352.1|353.44|351.04|354.5|352.1|353.44|351.04|0
1652114020000|2022-05-09 16:33:40|354.2|351.8|353.44|351.04|354.35|351.95|353.44|351.04|0
1652114030000|2022-05-09 16:33:50|353.89|351.49|354.58|352.18|354.58|352.18|353.89|351.49|0
1652114040000|2022-05-09 16:34:00|353.74|351.34|353.36|350.96|353.74|351.34|352.67|350.27|0
1652114050000|2022-05-09 16:34:10|353.74|351.34|353.44|351.04|353.74|351.34|353.44|351.04|0
1652114060000|2022-05-09 16:34:20|352.83|350.43|353.13|350.73|353.36|350.96|352.83|350.43|0
1652114070000|2022-05-09 16:34:30|352.67|350.27|352.52|350.12|352.75|350.35|352.52|350.12|0
1652114080000|2022-05-09 16:34:40|352.98|350.58|354.35|351.95|354.35|351.95|352.98|350.58|0
1652114090000|2022-05-09 16:34:50|354.58|352.18|354.96|352.56|355.27|352.87|354.58|352.18|0
1652114100000|2022-05-09 16:35:00|354.65|352.25|354.73|352.33|354.89|352.49|354.65|352.25|0
1652114110000|2022-05-09 16:35:10|355.11|352.71|355.57|353.17|355.57|353.17|354.96|352.56|0
1652114120000|2022-05-09 16:35:20|356.03|353.63|356.8|354.4|356.8|354.4|356.03|353.63|0
1652114130000|2022-05-09 16:35:30|356.42|354.02|356.64|354.24|356.95|354.55|356.42|354.02|0
1652114140000|2022-05-09 16:35:40|356.95|354.55|356.95|354.55|357.26|354.86|356.95|354.55|0
1652114150000|2022-05-09 16:35:50|356.64|354.24|355.57|353.17|356.64|354.24|355.57|353.17|0
1652114160000|2022-05-09 16:36:00|355.8|353.4|356.11|353.71|356.64|354.24|355.8|353.4|0
1652114170000|2022-05-09 16:36:10|356.34|353.94|357.18|354.78|357.41|355.01|356.34|353.94|0
1652114180000|2022-05-09 16:36:20|357.41|355.01|357.41|355.01|357.72|355.32|357.41|355.01|0
1652114190000|2022-05-09 16:36:30|357.72|355.32|357.56|355.16|357.72|355.32|357.56|355.16|0
1652114200000|2022-05-09 16:36:40|357.41|355.01|357.41|355.01|357.56|355.16|357.41|355.01|0
1652114210000|2022-05-09 16:36:50|357.71|355.31|358.33|355.93|358.79|356.39|357.71|355.31|0
1652114220000|2022-05-09 16:37:00|358.64|356.24|358.33|355.93|358.64|356.24|358.33|355.93|0
1652114230000|2022-05-09 16:37:10|359.25|356.85|359.41|357.01|359.41|357.01|359.18|356.78|0
1652114240000|2022-05-09 16:37:20|359.18|356.78|358.94|356.54|359.56|357.16|358.79|356.39|0
1652114250000|2022-05-09 16:37:30|359.1|356.7|358.94|356.54|359.25|356.85|358.94|356.54|0
1652114260000|2022-05-09 16:37:40|359.25|356.85|359.4|357|359.56|357.16|359.25|356.85|0
1652114270000|2022-05-09 16:37:50|360.79|358.39|360.17|357.77|360.79|358.39|360.02|357.62|0
1652114280000|2022-05-09 16:38:00|360.72|358.32|362.03|359.63|362.03|359.63|360.72|358.32|0
1652114290000|2022-05-09 16:38:10|362.8|360.4|363.42|361.02|363.42|361.02|362.8|360.4|0
1652114300000|2022-05-09 16:38:20|363.27|360.87|363.35|360.95|363.5|361.1|363.27|360.87|0
1652114310000|2022-05-09 16:38:30|363.42|361.02|362.26|359.86|363.42|361.02|362.26|359.86|0
1652114320000|2022-05-09 16:38:40|362.34|359.94|362.11|359.23|362.58|359.94|362.11|359.23|0
1652114330000|2022-05-09 16:38:50|362.58|359.7|362.35|359.47|362.73|359.85|362.35|359.47|0
1652114340000|2022-05-09 16:39:00|363.04|360.16|362.89|360.01|363.04|360.16|362.89|360.01|0
1652114350000|2022-05-09 16:39:10|363.51|360.63|363.2|360.32|363.82|360.94|363.2|360.32|0
1652114360000|2022-05-09 16:39:20|363.35|360.47|363.35|360.47|363.5|360.62|363.35|360.47|0
1652114370000|2022-05-09 16:39:30|363.5|360.62|363.5|360.62|363.5|360.62|363.35|360.47|0
1652114380000|2022-05-09 16:39:40|364.05|361.17|364.12|361.24|364.28|361.4|364.05|361.17|0
1652114390000|2022-05-09 16:39:50|364.36|361.48|364.75|361.87|364.75|361.87|364.28|361.4|0
1652114400000|2022-05-09 16:40:00|364.59|361.71|364.21|361.33|364.59|361.71|363.97|361.09|0
1652114410000|2022-05-09 16:40:10|363.97|361.09|364.12|361.24|364.43|361.55|363.97|361.09|0
1652114420000|2022-05-09 16:40:20|363.97|361.09|363.97|361.09|363.97|361.09|363.81|360.93|0
1652114430000|2022-05-09 16:40:30|363.81|360.93|363.81|360.93|364.12|361.24|363.81|360.93|0
1652114440000|2022-05-09 16:40:40|362.97|360.09|363.35|360.47|363.35|360.47|362.73|359.85|0
1652114450000|2022-05-09 16:40:50|362.88|360|364.12|361.24|364.12|361.24|362.73|359.85|0
1652114460000|2022-05-09 16:41:00|364.43|361.55|364.59|361.71|364.59|361.71|364.43|361.55|0
1652114470000|2022-05-09 16:41:10|364.74|361.86|364.28|361.4|364.74|361.86|363.97|361.09|0
1652114480000|2022-05-09 16:41:20|363.81|360.93|363.43|360.55|363.81|360.93|363.35|360.47|0
1652114490000|2022-05-09 16:41:30|363.66|360.78|364.74|361.86|364.74|361.86|363.66|360.78|0
1652114500000|2022-05-09 16:41:40|364.59|361.71|364.28|361.4|364.67|361.79|364.28|361.4|0
1652114510000|2022-05-09 16:41:50|364.43|361.55|363.97|361.09|364.43|361.55|363.97|361.09|0
1652114520000|2022-05-09 16:42:00|364.12|361.24|363.66|360.78|364.28|361.4|363.66|360.78|0
1652114530000|2022-05-09 16:42:10|363.97|361.09|364.43|361.55|364.43|361.55|363.5|360.62|0
1652114540000|2022-05-09 16:42:20|364.59|361.71|364.12|361.24|364.59|361.71|364.12|361.24|0
1652114550000|2022-05-09 16:42:30|363.5|360.62|363.04|360.16|363.5|360.62|363.04|360.16|0
1652114560000|2022-05-09 16:42:40|363.35|360.47|364.28|361.4|364.28|361.4|363.19|360.31|0
1652114570000|2022-05-09 16:42:50|364.59|361.71|364.59|361.71|364.59|361.71|364.28|361.4|0
1652114580000|2022-05-09 16:43:00|365.21|362.33|364.9|362.02|365.21|362.33|364.82|361.94|0
1652114590000|2022-05-09 16:43:10|364.74|361.86|364.9|362.02|365.05|362.17|364.74|361.86|0
1652114600000|2022-05-09 16:43:20|365.21|362.33|365.37|362.49|365.52|362.64|365.21|362.33|0
1652114610000|2022-05-09 16:43:30|365.05|362.17|364.28|361.4|365.13|362.25|364.28|361.4|0
1652114620000|2022-05-09 16:43:40|364.59|361.71|365.05|362.17|365.21|362.33|364.59|361.71|0
1652114630000|2022-05-09 16:43:50|365.21|362.33|365.21|362.33|365.21|362.33|364.9|362.02|0
1652114640000|2022-05-09 16:44:00|365.05|362.17|365.13|362.25|365.29|362.41|364.9|362.02|0
1652114650000|2022-05-09 16:44:10|365.21|362.33|365.36|362.48|365.36|362.48|365.21|362.33|0
1652114660000|2022-05-09 16:44:20|366.45|363.57|365.83|362.95|366.45|363.57|365.83|362.95|0
1652114670000|2022-05-09 16:44:30|365.68|362.8|365.68|362.8|365.68|362.8|365.68|362.8|0
1652114680000|2022-05-09 16:44:40|365.99|363.11|365.83|362.95|366.14|363.26|365.83|362.95|0
1652114690000|2022-05-09 16:44:50|365.99|363.11|365.91|363.03|366.14|363.26|365.91|363.03|0
1652114700000|2022-05-09 16:45:00|366.3|363.42|365.99|363.11|366.61|363.73|365.99|363.11|0
1652114710000|2022-05-09 16:45:10|365.83|362.95|365.99|363.11|366.3|363.42|365.83|362.95|0
1652114720000|2022-05-09 16:45:20|366.14|363.26|366.69|363.81|366.69|363.81|366.14|363.26|0
1652114730000|2022-05-09 16:45:30|367.54|364.66|367.54|364.66|367.54|364.66|367.39|364.51|0
1652114740000|2022-05-09 16:45:40|367.47|364.59|367.47|364.59|367.54|364.66|367.47|364.59|0
1652114750000|2022-05-09 16:45:50|367.54|364.66|367.39|364.51|367.54|364.66|367.23|364.35|0
1652114760000|2022-05-09 16:46:00|367.78|364.9|367.47|364.59|367.78|364.9|367.47|364.59|0
1652114770000|2022-05-09 16:46:10|367.08|364.2|367.63|364.75|367.63|364.75|367.08|364.2|0
1652114780000|2022-05-09 16:46:20|367.54|364.66|367.94|365.06|368.01|365.13|367.54|364.66|0
1652114790000|2022-05-09 16:46:30|367.62|364.74|367.54|364.66|368.32|365.44|367.54|364.66|0
1652114800000|2022-05-09 16:46:40|367.7|364.82|367.54|364.66|368.01|365.13|367.54|364.66|0
1652114810000|2022-05-09 16:46:50|367.7|364.82|367.23|364.35|367.7|364.82|367.23|364.35|0
1652114820000|2022-05-09 16:47:00|367.54|364.66|367.86|364.98|368.01|365.13|367.39|364.51|0
1652114830000|2022-05-09 16:47:10|367.7|364.82|367.86|364.98|367.86|364.98|367.54|364.66|0
1652114840000|2022-05-09 16:47:20|367.62|364.74|367.7|364.82|367.7|364.82|367.23|364.35|0
1652114850000|2022-05-09 16:47:30|367.86|364.98|367.7|364.82|367.86|364.98|367.54|364.66|0
1652114860000|2022-05-09 16:47:40|367.39|364.51|367.16|364.28|367.39|364.51|367.08|364.2|0
1652114870000|2022-05-09 16:47:50|367.39|364.51|367.7|364.82|367.7|364.82|367.39|364.51|0
1652114880000|2022-05-09 16:48:00|368.01|365.13|368.32|365.44|368.48|365.6|368.01|365.13|0
1652114890000|2022-05-09 16:48:10|368.4|365.52|367.62|364.74|368.4|365.52|367.62|364.74|0
1652114900000|2022-05-09 16:48:20|367.78|364.9|367.7|364.82|367.78|364.9|367.47|364.59|0
1652114910000|2022-05-09 16:48:30|367.85|364.97|367.85|364.97|368.01|365.13|367.85|364.97|0
1652114920000|2022-05-09 16:48:40|367.7|364.82|367.7|364.82|367.7|364.82|367.39|364.51|0
1652114930000|2022-05-09 16:48:50|368.17|365.29|367.23|364.35|368.32|365.44|367.23|364.35|0
1652114940000|2022-05-09 16:49:00|367.31|364.43|367.23|364.35|367.7|364.82|367.23|364.35|0
1652114950000|2022-05-09 16:49:10|367.39|364.51|367.54|364.66|367.78|364.9|367.39|364.51|0
1652114960000|2022-05-09 16:49:20|368.17|365.29|367.7|364.82|368.17|365.29|367.7|364.82|0
1652114970000|2022-05-09 16:49:30|368.32|365.44|368.48|365.6|368.64|365.76|368.32|365.44|0
1652114980000|2022-05-09 16:49:40|368.17|365.29|368.01|365.13|368.32|365.44|368.01|365.13|0
1652114990000|2022-05-09 16:49:50|367.39|364.51|367.23|364.35|367.39|364.51|366.92|364.04|0
1652115000000|2022-05-09 16:50:00|367.54|364.66|367.39|364.51|367.54|364.66|367.39|364.51|0
1652115010000|2022-05-09 16:50:10|368.09|365.21|367.85|364.97|368.17|365.29|367.85|364.97|0
1652115020000|2022-05-09 16:50:20|368.01|365.13|368.01|365.13|368.01|365.13|368.01|365.13|0
1652115030000|2022-05-09 16:50:30|367.7|364.82|367.23|364.35|367.7|364.82|367.23|364.35|0
1652115040000|2022-05-09 16:50:40|367.39|364.51|367.62|364.74|367.93|365.05|367.39|364.51|0
1652115050000|2022-05-09 16:50:50|367.47|364.59|368.48|365.6|368.48|365.6|367.47|364.59|0
1652115060000|2022-05-09 16:51:00|368.95|366.07|369.03|366.15|369.26|366.38|368.95|366.07|0
1652115070000|2022-05-09 16:51:10|369.18|366.3|369.1|366.22|369.26|366.38|369.1|366.22|0
1652115080000|2022-05-09 16:51:20|368.95|366.07|369.34|366.46|369.34|366.46|368.95|366.07|0
1652115090000|2022-05-09 16:51:30|369.57|366.69|369.57|366.69|369.89|367.01|369.5|366.62|0
1652115100000|2022-05-09 16:51:40|369.42|366.54|369.42|366.54|369.42|366.54|369.26|366.38|0
1652115110000|2022-05-09 16:51:50|369.57|366.69|369.57|366.69|369.81|366.93|369.42|366.54|0
1652115120000|2022-05-09 16:52:00|369.5|366.62|369.42|366.54|369.5|366.62|369.34|366.46|0
1652115130000|2022-05-09 16:52:10|370.2|367.32|369.34|366.46|370.2|367.32|369.34|366.46|0
1652115140000|2022-05-09 16:52:20|369.42|366.54|368.79|365.91|369.42|366.54|368.63|365.75|0
1652115150000|2022-05-09 16:52:30|368.87|365.99|368.32|365.44|368.87|365.99|368.32|365.44|0
1652115160000|2022-05-09 16:52:40|368.25|365.37|367.85|364.97|368.25|365.37|367.54|364.66|0
1652115170000|2022-05-09 16:52:50|368.01|365.13|368.79|365.91|368.79|365.91|368.01|365.13|0
1652115180000|2022-05-09 16:53:00|368.63|365.75|368.16|365.28|368.63|365.75|368.16|365.28|0
1652115190000|2022-05-09 16:53:10|368.32|365.44|368.32|365.44|368.32|365.44|368.01|365.13|0
1652115200000|2022-05-09 16:53:20|368.48|365.6|368.63|365.75|368.63|365.75|368.48|365.6|0
1652115210000|2022-05-09 16:53:30|368.71|365.83|369.34|366.46|369.57|366.69|368.71|365.83|0
1652115220000|2022-05-09 16:53:40|369.42|366.54|369.88|367|369.88|367|369.42|366.54|0
1652115230000|2022-05-09 16:53:50|369.97|367.09|367.94|365.06|370.04|367.16|367.94|365.06|0
1652115240000|2022-05-09 16:54:00|368.41|365.53|369.75|366.87|370.06|367.18|368.41|365.53|0
1652115250000|2022-05-09 16:54:10|370.06|367.18|371.72|368.84|371.72|368.84|370.06|367.18|0
1652115260000|2022-05-09 16:54:20|371.96|369.08|372.43|369.55|372.43|369.55|371.96|369.08|0
1652115270000|2022-05-09 16:54:30|372.04|369.16|371.72|368.84|372.19|369.31|371.72|368.84|0
1652115280000|2022-05-09 16:54:40|371.57|368.69|371.57|368.69|371.57|368.69|371.25|368.37|0
1652115290000|2022-05-09 16:54:50|371.49|368.61|371.57|368.69|371.57|368.69|371.41|368.53|0
1652115300000|2022-05-09 16:55:00|371.88|369|371.72|368.84|371.88|369|371.57|368.69|0
1652115310000|2022-05-09 16:55:10|371.88|369|371.72|368.84|371.88|369|371.57|368.69|0
1652115320000|2022-05-09 16:55:20|372.04|369.16|371.41|368.53|372.04|369.16|371.41|368.53|0
1652115330000|2022-05-09 16:55:30|371.1|368.22|370.32|367.44|371.1|368.22|370.32|367.44|0
1652115340000|2022-05-09 16:55:40|370|367.12|369.85|366.97|370|367.12|369.85|366.97|0
1652115350000|2022-05-09 16:55:50|369.54|366.66|369.77|366.89|369.77|366.89|369.54|366.66|0
1652115360000|2022-05-09 16:56:00|370.87|367.99|370.78|367.9|370.87|367.99|370.47|367.59|0
1652115370000|2022-05-09 16:56:10|370.55|367.67|370.63|367.75|370.78|367.9|370.55|367.67|0
1652115380000|2022-05-09 16:56:20|370.94|368.06|370.47|367.59|371.1|368.22|370.47|367.59|0
1652115390000|2022-05-09 16:56:30|370.78|367.9|371.02|368.14|371.02|368.14|370.63|367.75|0
1652115400000|2022-05-09 16:56:40|370.78|367.9|370.63|367.75|370.78|367.9|370.63|367.75|0
1652115410000|2022-05-09 16:56:50|370.47|367.59|370.63|367.75|370.63|367.75|370.16|367.28|0
1652115420000|2022-05-09 16:57:00|370.94|368.06|371.25|368.37|371.41|368.53|370.94|368.06|0
1652115430000|2022-05-09 16:57:10|371.1|368.22|371.41|368.53|371.41|368.53|371.1|368.22|0
1652115440000|2022-05-09 16:57:20|370.78|367.9|371.33|368.45|371.41|368.53|370.78|367.9|0
1652115450000|2022-05-09 16:57:30|371.25|368.37|371.56|368.68|371.56|368.68|371.25|368.37|0
1652115460000|2022-05-09 16:57:40|371.72|368.84|371.56|368.68|371.72|368.84|371.49|368.61|0
1652115470000|2022-05-09 16:57:50|371.41|368.53|371.41|368.53|371.41|368.53|371.41|368.53|0
1652115480000|2022-05-09 16:58:00|371.1|368.22|371.56|368.68|371.72|368.84|371.1|368.22|0
1652115490000|2022-05-09 16:58:10|371.49|368.61|371.96|369.08|371.96|369.08|371.49|368.61|0
1652115500000|2022-05-09 16:58:20|372.35|369.47|372.66|369.78|372.82|369.94|372.35|369.47|0
1652115510000|2022-05-09 16:58:30|372.5|369.62|372.35|369.47|372.74|369.86|372.35|369.47|0
1652115520000|2022-05-09 16:58:40|372.5|369.62|371.49|368.61|372.5|369.62|371.49|368.61|0
1652115530000|2022-05-09 16:58:50|372.03|369.15|372.66|369.78|372.66|369.78|372.03|369.15|0
1652115540000|2022-05-09 16:59:00|372.82|369.94|372.5|369.62|372.97|370.09|372.5|369.62|0
1652115550000|2022-05-09 16:59:10|372.82|369.94|371.88|369|372.82|369.94|371.88|369|0
1652115560000|2022-05-09 16:59:20|372.5|369.62|372.58|369.7|372.66|369.78|372.5|369.62|0
1652115570000|2022-05-09 16:59:30|372.66|369.78|372.5|369.62|372.82|369.94|372.5|369.62|0
1652115580000|2022-05-09 16:59:40|372.58|369.7|372.82|369.94|372.82|369.94|372.58|369.7|0
1652115590000|2022-05-09 16:59:50|372.19|369.31|372.66|369.78|372.66|369.78|372.19|369.31|0
1652115600000|2022-05-09 17:00:00|372.82|369.94|372.19|369.31|372.82|369.94|372.19|369.31|0
1652115610000|2022-05-09 17:00:10|372.66|369.78|372.5|369.62|372.66|369.78|372.5|369.62|0
1652115620000|2022-05-09 17:00:20|372.03|369.15|372.82|369.94|372.82|369.94|372.03|369.15|0
1652115630000|2022-05-09 17:00:30|372.74|369.86|373.6|370.72|373.6|370.72|372.74|369.86|0
1652115640000|2022-05-09 17:00:40|374.7|371.82|374.54|371.66|374.7|371.82|374.54|371.66|0
1652115650000|2022-05-09 17:00:50|374.07|371.19|374.38|371.5|374.38|371.5|374.07|371.19|0
1652115660000|2022-05-09 17:01:00|374.54|371.66|373.91|371.03|374.54|371.66|373.91|371.03|0
1652115670000|2022-05-09 17:01:10|373.76|370.88|374.7|371.82|374.7|371.82|373.76|370.88|0
1652115680000|2022-05-09 17:01:20|374.62|371.74|374.23|371.35|374.62|371.74|374.23|371.35|0
1652115690000|2022-05-09 17:01:30|374.54|371.66|374.38|371.5|374.54|371.66|374.23|371.35|0
1652115700000|2022-05-09 17:01:40|374.23|371.35|373.44|370.56|374.23|371.35|373.44|370.56|0
1652115710000|2022-05-09 17:01:50|373.6|370.72|373.6|370.72|373.76|370.88|373.44|370.56|0
1652115720000|2022-05-09 17:02:00|373.68|370.8|373.28|370.4|373.76|370.88|373.28|370.4|0
1652115730000|2022-05-09 17:02:10|372.34|369.46|372.19|369.31|372.34|369.46|372.19|369.31|0
1652115740000|2022-05-09 17:02:20|370.94|368.06|371.56|368.68|371.56|368.68|370.62|367.74|0
1652115750000|2022-05-09 17:02:30|371.87|368.99|372.66|369.78|372.66|369.78|371.87|368.99|0
1652115760000|2022-05-09 17:02:40|373.13|370.25|373.75|370.87|373.91|371.03|373.13|370.25|0
1652115770000|2022-05-09 17:02:50|373.44|370.56|372.19|369.31|373.44|370.56|372.03|369.15|0
1652115780000|2022-05-09 17:03:00|372.34|369.46|372.97|370.09|372.97|370.09|372.34|369.46|0
1652115790000|2022-05-09 17:03:10|373.6|370.72|373.44|370.56|373.6|370.72|373.28|370.4|0
1652115800000|2022-05-09 17:03:20|373.37|370.49|372.97|370.09|373.37|370.49|372.97|370.09|0
1652115810000|2022-05-09 17:03:30|372.89|370.01|372.81|369.93|373.13|370.25|372.81|369.93|0
1652115820000|2022-05-09 17:03:40|372.34|369.46|372.74|369.86|372.74|369.86|372.34|369.46|0
1652115830000|2022-05-09 17:03:50|373.13|370.25|372.97|370.09|373.44|370.56|372.97|370.09|0
1652115840000|2022-05-09 17:04:00|373.13|370.25|372.5|369.62|373.28|370.4|372.5|369.62|0
1652115850000|2022-05-09 17:04:10|373.21|370.33|373.36|370.48|373.36|370.48|373.05|370.17|0
1652115860000|2022-05-09 17:04:20|373.68|370.8|373.28|370.4|374.23|371.35|373.28|370.4|0
1652115870000|2022-05-09 17:04:30|373.21|370.33|372.34|369.46|373.21|370.33|372.19|369.31|0
1652115880000|2022-05-09 17:04:40|372.58|369.7|373.6|370.72|373.6|370.72|372.58|369.7|0
1652115890000|2022-05-09 17:04:50|373.91|371.03|374.07|371.19|374.07|371.19|373.75|370.87|0
1652115900000|2022-05-09 17:05:00|374.38|371.5|373.75|370.87|374.38|371.5|373.6|370.72|0
1652115910000|2022-05-09 17:05:10|373.44|370.56|373.36|370.48|373.44|370.56|373.36|370.48|0
1652115920000|2022-05-09 17:05:20|373.52|370.64|373.91|371.03|373.91|371.03|373.28|370.4|0
1652115930000|2022-05-09 17:05:30|373.21|370.33|373.21|370.33|373.21|370.33|372.81|369.93|0
1652115940000|2022-05-09 17:05:40|373.28|370.4|373.44|370.56|373.44|370.56|373.28|370.4|0
1652115950000|2022-05-09 17:05:50|372.97|370.09|372.97|370.09|373.28|370.4|372.97|370.09|0
1652115960000|2022-05-09 17:06:00|373.68|370.8|373.75|370.87|373.75|370.87|373.6|370.72|0
1652115970000|2022-05-09 17:06:10|373.91|371.03|373.91|371.03|374.38|371.5|373.91|371.03|0
1652115980000|2022-05-09 17:06:20|373.99|371.11|374.07|371.19|374.22|371.34|373.99|371.11|0
1652115990000|2022-05-09 17:06:30|374.38|371.5|374.07|371.19|374.38|371.5|374.07|371.19|0
1652116000000|2022-05-09 17:06:40|373.28|370.4|373.75|370.87|373.75|370.87|373.28|370.4|0
1652116010000|2022-05-09 17:06:50|373.28|370.4|372.34|369.46|373.28|370.4|372.34|369.46|0
1652116020000|2022-05-09 17:07:00|372.03|369.15|372.81|369.93|372.97|370.09|372.03|369.15|0
1652116030000|2022-05-09 17:07:10|372.18|369.3|372.27|369.39|372.34|369.46|372.03|369.15|0
1652116040000|2022-05-09 17:07:20|372.65|369.77|372.5|369.62|372.81|369.93|372.5|369.62|0
1652116050000|2022-05-09 17:07:30|372.34|369.46|372.81|369.93|372.81|369.93|372.34|369.46|0
1652116060000|2022-05-09 17:07:40|372.65|369.77|372.97|370.09|372.97|370.09|372.65|369.77|0
1652116070000|2022-05-09 17:07:50|373.28|370.4|372.65|369.77|373.28|370.4|372.65|369.77|0
1652116080000|2022-05-09 17:08:00|372.03|369.15|372.34|369.46|372.34|369.46|371.87|368.99|0
1652116090000|2022-05-09 17:08:10|372.18|369.3|372.89|370.01|372.97|370.09|372.18|369.3|0
1652116100000|2022-05-09 17:08:20|372.97|370.09|373.12|370.24|373.12|370.24|372.81|369.93|0
1652116110000|2022-05-09 17:08:30|373.44|370.56|374.38|371.5|374.38|371.5|373.44|370.56|0
1652116120000|2022-05-09 17:08:40|373.91|371.03|373.68|370.8|373.91|371.03|373.68|370.8|0
1652116130000|2022-05-09 17:08:50|373.83|370.95|374.22|371.34|374.38|371.5|373.83|370.95|0
1652116140000|2022-05-09 17:09:00|373.91|371.03|373.35|370.95|373.91|371.04|373.35|370.95|0
1652116150000|2022-05-09 17:09:10|373.2|370.8|372.41|370.01|373.51|371.11|372.41|370.01|0
1652116160000|2022-05-09 17:09:20|372.34|369.94|371.87|369.47|372.34|369.94|371.63|369.23|0
1652116170000|2022-05-09 17:09:30|372.57|370.17|372.41|370.01|372.88|370.48|372.41|370.01|0
1652116180000|2022-05-09 17:09:40|373.35|370.95|373.35|370.95|373.35|370.95|373.2|370.8|0
1652116190000|2022-05-09 17:09:50|372.88|370.48|373.04|370.64|373.04|370.64|372.73|370.33|0
1652116200000|2022-05-09 17:10:00|372.96|370.56|374.22|371.82|374.22|371.82|372.96|370.56|0
1652116210000|2022-05-09 17:10:10|374.14|371.74|374.92|372.52|374.92|372.52|374.14|371.74|0
1652116220000|2022-05-09 17:10:20|375.24|372.84|373.82|371.42|375.24|372.84|373.82|371.42|0
1652116230000|2022-05-09 17:10:30|374.3|371.9|374.45|372.05|374.45|372.05|374.3|371.9|0
1652116240000|2022-05-09 17:10:40|374.61|372.21|375.32|372.92|375.32|372.92|374.61|372.21|0
1652116250000|2022-05-09 17:10:50|375.08|372.68|375.08|372.68|375.08|372.68|374.92|372.52|0
1652116260000|2022-05-09 17:11:00|375.24|372.84|375.87|373.47|375.87|373.47|375.24|372.84|0
1652116270000|2022-05-09 17:11:10|375.71|373.31|376.34|373.94|376.34|373.94|375.71|373.31|0
1652116280000|2022-05-09 17:11:20|376.18|373.78|376.11|373.71|376.18|373.78|375.95|373.55|0
1652116290000|2022-05-09 17:11:30|376.18|373.78|375.87|373.47|376.18|373.78|375.71|373.31|0
1652116300000|2022-05-09 17:11:40|376.11|373.71|376.34|373.94|376.34|373.94|376.11|373.71|0
1652116310000|2022-05-09 17:11:50|376.18|373.78|376.18|373.78|376.5|374.1|376.18|373.78|0
1652116320000|2022-05-09 17:12:00|376.03|373.63|376.03|373.63|376.03|373.63|375.87|373.47|0
1652116330000|2022-05-09 17:12:10|375.95|373.55|374.61|372.21|375.95|373.55|374.61|372.21|0
1652116340000|2022-05-09 17:12:20|374.45|372.05|374.53|372.13|374.53|372.13|374.45|372.05|0
1652116350000|2022-05-09 17:12:30|374.14|371.74|375.08|372.68|375.08|372.68|374.14|371.74|0
1652116360000|2022-05-09 17:12:40|375.4|373|375.24|372.84|375.48|373.08|375.24|372.84|0
1652116370000|2022-05-09 17:12:50|374.29|371.89|374.61|372.21|374.61|372.21|373.98|371.58|0
1652116380000|2022-05-09 17:13:00|374.92|372.52|375.24|372.84|375.4|373|374.92|372.52|0
1652116390000|2022-05-09 17:13:10|374.92|372.52|375.24|372.84|375.24|372.84|374.92|372.52|0
1652116400000|2022-05-09 17:13:20|375.08|372.68|374.61|372.21|375.08|372.68|374.61|372.21|0
1652116410000|2022-05-09 17:13:30|375.08|372.68|375.08|372.68|375.08|372.68|374.77|372.37|0
1652116420000|2022-05-09 17:13:40|374.85|372.45|373.98|371.58|374.85|372.45|373.98|371.58|0
1652116430000|2022-05-09 17:13:50|373.82|371.42|374.29|371.89|374.29|371.89|373.82|371.42|0
1652116440000|2022-05-09 17:14:00|374.77|372.37|374.61|372.21|374.77|372.37|374.61|372.21|0
1652116450000|2022-05-09 17:14:10|374.45|372.05|374.77|372.37|374.77|372.37|374.29|371.89|0
1652116460000|2022-05-09 17:14:20|375.24|372.84|375.71|373.31|375.87|373.47|375.24|372.84|0
1652116470000|2022-05-09 17:14:30|375.55|373.15|375.71|373.31|375.87|373.47|375.55|373.15|0
1652116480000|2022-05-09 17:14:40|376.02|373.62|376.02|373.62|376.18|373.78|376.02|373.62|0
1652116490000|2022-05-09 17:14:50|375.87|373.47|375.87|373.47|375.87|373.47|375.55|373.15|0
1652116500000|2022-05-09 17:15:00|376.02|373.62|376.02|373.62|376.18|373.78|376.02|373.62|0
1652116510000|2022-05-09 17:15:10|375.71|373.31|375.24|372.84|375.71|373.31|375.08|372.68|0
1652116520000|2022-05-09 17:15:20|374.61|372.21|374.14|371.74|374.76|372.36|374.14|371.74|0
1652116530000|2022-05-09 17:15:30|374.45|372.05|375.24|372.84|375.24|372.84|374.45|372.05|0
1652116540000|2022-05-09 17:15:40|375.08|372.68|373.82|371.42|375.08|372.68|373.82|371.42|0
1652116550000|2022-05-09 17:15:50|373.66|371.26|373.51|371.11|373.66|371.26|373.51|371.11|0
1652116560000|2022-05-09 17:16:00|373.98|371.58|374.45|372.05|374.61|372.21|373.98|371.58|0
1652116570000|2022-05-09 17:16:10|374.61|372.21|375.08|372.68|375.08|372.68|374.61|372.21|0
1652116580000|2022-05-09 17:16:20|375.63|373.23|375.71|373.31|375.71|373.31|375.55|373.15|0
1652116590000|2022-05-09 17:16:30|375.24|372.84|374.45|372.05|375.24|372.84|374.45|372.05|0
1652116600000|2022-05-09 17:16:40|374.61|372.21|374.76|372.36|374.76|372.36|374.45|372.05|0
1652116610000|2022-05-09 17:16:50|373.82|371.42|374.29|371.89|374.29|371.89|373.75|371.35|0
1652116620000|2022-05-09 17:17:00|374.45|372.05|374.13|371.73|374.45|372.05|374.13|371.73|0
1652116630000|2022-05-09 17:17:10|373.66|371.26|374.13|371.73|374.45|372.05|373.66|371.26|0
1652116640000|2022-05-09 17:17:20|373.66|371.26|373.82|371.42|373.98|371.58|373.66|371.26|0
1652116650000|2022-05-09 17:17:30|372.72|370.32|372.57|370.17|373.19|370.79|372.57|370.17|0
1652116660000|2022-05-09 17:17:40|372.96|370.56|372.96|370.56|372.96|370.56|372.57|370.17|0
1652116670000|2022-05-09 17:17:50|372.72|370.32|372.88|370.48|372.96|370.56|372.72|370.32|0
1652116680000|2022-05-09 17:18:00|372.41|370.01|371.63|369.23|372.41|370.01|371.47|369.07|0
1652116690000|2022-05-09 17:18:10|372.09|369.69|372.72|370.32|372.72|370.32|372.09|369.69|0
1652116700000|2022-05-09 17:18:20|372.56|370.16|373.19|370.79|373.51|371.11|372.56|370.16|0
1652116710000|2022-05-09 17:18:30|373.51|371.11|372.41|370.01|373.51|371.11|372.41|370.01|0
1652116720000|2022-05-09 17:18:40|372.88|370.48|371.62|369.22|372.88|370.48|371.62|369.22|0
1652116730000|2022-05-09 17:18:50|371.78|369.38|371.16|368.76|371.78|369.38|371.16|368.76|0
1652116740000|2022-05-09 17:19:00|371.62|369.22|370.37|367.97|371.62|369.22|370.06|367.66|0
1652116750000|2022-05-09 17:19:10|370.53|368.13|370.3|367.9|370.53|368.13|370.06|367.66|0
1652116760000|2022-05-09 17:19:20|370.53|368.13|371|368.6|371.08|368.68|370.53|368.13|0
1652116770000|2022-05-09 17:19:30|370.69|368.29|370.69|368.29|370.84|368.44|370.53|368.13|0
1652116780000|2022-05-09 17:19:40|371.16|368.76|370.84|368.44|371.16|368.76|370.84|368.44|0
1652116790000|2022-05-09 17:19:50|370.53|368.13|371|368.6|371|368.6|370.53|368.13|0
1652116800000|2022-05-09 17:20:00|371.55|369.15|373.66|371.26|373.66|371.26|371.55|369.15|0
1652116810000|2022-05-09 17:20:10|373.19|370.79|373.59|371.19|373.66|371.26|373.19|370.79|0
1652116820000|2022-05-09 17:20:20|374.53|372.13|374.6|372.2|374.6|372.2|374.45|372.05|0
1652116830000|2022-05-09 17:20:30|375.23|372.83|374.76|372.36|375.23|372.83|374.76|372.36|0
1652116840000|2022-05-09 17:20:40|374.45|372.05|374.13|371.73|374.45|372.05|374.13|371.73|0
1652116850000|2022-05-09 17:20:50|374.29|371.89|373.66|371.26|374.29|371.89|373.66|371.26|0
1652116860000|2022-05-09 17:21:00|373.5|371.1|372.8|370.4|373.82|371.42|372.8|370.4|0
1652116870000|2022-05-09 17:21:10|373.19|370.79|372.41|370.01|373.19|370.79|372.41|370.01|0
1652116880000|2022-05-09 17:21:20|372.56|370.16|372.64|370.24|372.64|370.24|372.56|370.16|0
1652116890000|2022-05-09 17:21:30|372.25|369.85|373.03|370.63|373.19|370.79|371.94|369.54|0
1652116900000|2022-05-09 17:21:40|372.88|370.48|372.56|370.16|373.03|370.63|372.56|370.16|0
1652116910000|2022-05-09 17:21:50|372.41|370.01|372.56|370.16|372.56|370.16|372.41|370.01|0
1652116920000|2022-05-09 17:22:00|372.64|370.24|373.03|370.63|373.27|370.87|372.64|370.24|0
1652116930000|2022-05-09 17:22:10|373.5|371.1|373.35|370.95|373.59|371.19|373.35|370.95|0
1652116940000|2022-05-09 17:22:20|373.59|371.19|373.03|370.63|373.74|371.34|373.03|370.63|0
1652116950000|2022-05-09 17:22:30|373.66|371.26|373.66|371.26|373.97|371.57|373.66|371.26|0
1652116960000|2022-05-09 17:22:40|373.35|370.95|373.19|370.79|373.35|370.95|372.96|370.56|0
1652116970000|2022-05-09 17:22:50|373.66|371.26|373.19|370.79|373.66|371.26|373.19|370.79|0
1652116980000|2022-05-09 17:23:00|373.5|371.1|373.82|371.42|373.82|371.42|373.5|371.1|0
1652116990000|2022-05-09 17:23:10|373.9|371.5|372.41|370.01|373.9|371.5|372.41|370.01|0
1652117000000|2022-05-09 17:23:20|372.49|370.09|373.35|370.95|373.35|370.95|372.49|370.09|0
1652117010000|2022-05-09 17:23:30|373.19|370.79|373.03|370.63|373.35|370.95|373.03|370.63|0
1652117020000|2022-05-09 17:23:40|373.35|370.95|373.66|371.26|373.66|371.26|373.19|370.79|0
1652117030000|2022-05-09 17:23:50|373.74|371.34|373.5|371.1|373.74|371.34|373.03|370.63|0
1652117040000|2022-05-09 17:24:00|373.82|371.42|373.74|371.34|373.97|371.57|373.74|371.34|0
1652117050000|2022-05-09 17:24:10|374.13|371.73|373.35|370.95|374.13|371.73|373.35|370.95|0
1652117060000|2022-05-09 17:24:20|373.03|370.63|373.19|370.79|373.66|371.26|373.03|370.63|0
1652117070000|2022-05-09 17:24:30|373.35|370.95|373.82|371.42|373.82|371.42|373.35|370.95|0
1652117080000|2022-05-09 17:24:40|373.66|371.26|374.05|371.65|375.16|372.76|373.66|371.26|0
1652117090000|2022-05-09 17:24:50|373.66|371.26|373.5|371.1|373.66|371.26|373.19|370.79|0
1652117100000|2022-05-09 17:25:00|373.35|370.95|373.27|370.87|373.43|371.03|373.11|370.71|0
1652117110000|2022-05-09 17:25:10|372.72|370.32|370.37|367.97|372.72|370.32|370.06|367.66|0
1652117120000|2022-05-09 17:25:20|370.68|368.28|371.15|368.75|371.31|368.91|370.68|368.28|0
1652117130000|2022-05-09 17:25:30|369.9|367.5|370.21|367.81|370.76|368.36|369.9|367.5|0
1652117140000|2022-05-09 17:25:40|369.59|367.19|370.37|367.97|370.37|367.97|369.59|367.19|0
1652117150000|2022-05-09 17:25:50|369.43|367.03|369.12|366.72|369.43|367.03|369.12|366.72|0
1652117160000|2022-05-09 17:26:00|369.43|367.03|369.59|367.19|369.59|367.19|369.28|366.88|0
1652117170000|2022-05-09 17:26:10|369.9|367.5|371.7|369.3|371.93|369.53|369.9|367.5|0
1652117180000|2022-05-09 17:26:20|372.09|369.69|371.93|369.53|372.09|369.69|371.93|369.53|0
1652117190000|2022-05-09 17:26:30|372.33|369.93|371.93|369.53|372.33|369.93|371.62|369.22|0
1652117200000|2022-05-09 17:26:40|371.46|369.06|371.39|368.99|371.46|369.06|371.39|368.99|0
1652117210000|2022-05-09 17:26:50|371.62|369.22|370.99|368.59|371.62|369.22|370.99|368.59|0
1652117220000|2022-05-09 17:27:00|371.62|369.22|370.21|367.81|371.62|369.22|370.21|367.81|0
1652117230000|2022-05-09 17:27:10|369.9|367.5|369.98|367.58|370.06|367.66|369.75|367.35|0
1652117240000|2022-05-09 17:27:20|369.43|367.03|370.45|368.05|370.68|368.28|369.43|367.03|0
1652117250000|2022-05-09 17:27:30|370.06|367.66|369.59|367.19|370.06|367.66|369.51|367.11|0
1652117260000|2022-05-09 17:27:40|369.12|366.72|369.28|366.88|369.43|367.03|368.97|366.57|0
1652117270000|2022-05-09 17:27:50|369.05|366.65|369.98|367.58|369.98|367.58|369.05|366.65|0
1652117280000|2022-05-09 17:28:00|370.37|367.97|371.62|369.22|371.62|369.22|370.37|367.97|0
1652117290000|2022-05-09 17:28:10|371.78|369.38|372.4|370|372.72|370.32|371.78|369.38|0
1652117300000|2022-05-09 17:28:20|372.72|370.32|372.87|370.47|372.87|370.47|372.72|370.32|0
1652117310000|2022-05-09 17:28:30|372.95|370.55|371.62|369.22|372.95|370.55|371.62|369.22|0
1652117320000|2022-05-09 17:28:40|371.23|368.83|370.37|367.97|371.23|368.83|370.37|367.97|0
1652117330000|2022-05-09 17:28:50|369.98|367.58|369.59|367.19|370.37|367.97|369.59|367.19|0
1652117340000|2022-05-09 17:29:00|370.37|367.97|369.43|367.03|370.37|367.97|369.43|367.03|0
1652117350000|2022-05-09 17:29:10|369.67|367.27|369.59|367.19|369.67|367.27|369.28|366.88|0
1652117360000|2022-05-09 17:29:20|369.28|366.88|367.56|365.16|369.28|366.88|367.56|365.16|0
1652117370000|2022-05-09 17:29:30|366.4|364|367.56|365.16|367.56|365.16|366.4|364|0
1652117380000|2022-05-09 17:29:40|367.41|365.01|367.1|364.7|367.41|365.01|367.1|364.7|0
1652117390000|2022-05-09 17:29:50|367.41|365.01|366.18|363.78|367.56|365.16|366.18|363.78|0
1652117400000|2022-05-09 17:30:00|366.5|364.1|365.72|363.32|366.5|364.1|365.72|363.32|0
1652117410000|2022-05-09 17:30:10|366.27|363.87|365.1|362.7|366.27|363.87|365.1|362.7|0
1652117420000|2022-05-09 17:30:20|365.64|363.24|365.56|363.16|365.72|363.32|365.56|363.16|0
1652117430000|2022-05-09 17:30:30|365.1|362.7|364.94|362.54|365.1|362.7|364.94|362.54|0
1652117440000|2022-05-09 17:30:40|364.32|361.92|364.48|362.08|365.1|362.7|364.32|361.92|0
1652117450000|2022-05-09 17:30:50|364.32|361.92|364.17|361.77|364.32|361.92|364.17|361.77|0
1652117460000|2022-05-09 17:31:00|364.79|362.39|364.63|362.23|364.79|362.39|364.48|362.08|0
1652117470000|2022-05-09 17:31:10|364.94|362.54|364.09|361.69|364.94|362.54|364.09|361.69|0
1652117480000|2022-05-09 17:31:20|364.63|362.23|364.94|362.54|364.94|362.54|364.63|362.23|0
1652117490000|2022-05-09 17:31:30|365.1|362.7|365.41|363.01|365.72|363.32|365.1|362.7|0
1652117500000|2022-05-09 17:31:40|365.72|363.32|366.65|364.25|366.81|364.41|365.72|363.32|0
1652117510000|2022-05-09 17:31:50|366.18|363.78|365.33|362.93|366.18|363.78|365.33|362.93|0
1652117520000|2022-05-09 17:32:00|365.41|363.01|366.96|364.56|366.96|364.56|365.41|363.01|0
1652117530000|2022-05-09 17:32:10|367.12|364.72|366.96|364.56|367.12|364.72|366.96|364.56|0
1652117540000|2022-05-09 17:32:20|367.35|364.95|367.58|365.18|367.74|365.34|367.35|364.95|0
1652117550000|2022-05-09 17:32:30|368.05|365.65|368.83|366.43|368.83|366.43|368.05|365.65|0
1652117560000|2022-05-09 17:32:40|368.52|366.12|368.68|366.28|368.76|366.36|368.52|366.12|0
1652117570000|2022-05-09 17:32:50|368.99|366.59|369.46|367.06|369.61|367.21|368.99|366.59|0
1652117580000|2022-05-09 17:33:00|370.16|367.76|372.91|370.51|373.06|370.66|370.16|367.76|0
1652117590000|2022-05-09 17:33:10|372.28|369.88|371.65|369.25|372.28|369.88|371.65|369.25|0
1652117600000|2022-05-09 17:33:20|371.49|369.09|371.18|368.78|371.49|369.09|371.18|368.78|0
1652117610000|2022-05-09 17:33:30|370.87|368.47|371.02|368.62|371.34|368.94|370.87|368.47|0
1652117620000|2022-05-09 17:33:40|370.87|368.47|371.1|368.7|371.18|368.78|370.55|368.15|0
1652117630000|2022-05-09 17:33:50|370.79|368.39|371.02|368.62|371.02|368.62|370.79|368.39|0
1652117640000|2022-05-09 17:34:00|371.65|369.25|371.02|368.62|371.65|369.25|371.02|368.62|0
1652117650000|2022-05-09 17:34:10|371.34|368.94|371.81|369.41|371.81|369.41|371.34|368.94|0
1652117660000|2022-05-09 17:34:20|372.43|370.03|372.28|369.88|372.43|370.03|371.81|369.41|0
1652117670000|2022-05-09 17:34:30|371.81|369.41|373.69|371.29|373.85|371.45|371.81|369.41|0
1652117680000|2022-05-09 17:34:40|373.53|371.13|374.25|371.85|374.25|371.85|373.53|371.13|0
1652117690000|2022-05-09 17:34:50|373.85|371.45|374.32|371.92|374.32|371.92|373.69|371.29|0
1652117700000|2022-05-09 17:35:00|373.93|371.53|374.09|371.69|374.09|371.69|373.93|371.53|0
1652117710000|2022-05-09 17:35:10|374.48|372.08|374.88|372.48|375.27|372.87|374.32|371.92|0
1652117720000|2022-05-09 17:35:20|375.58|373.18|375.03|372.63|375.58|373.18|374.95|372.55|0
1652117730000|2022-05-09 17:35:30|375.11|372.71|375.35|372.95|375.43|373.03|375.11|372.71|0
1652117740000|2022-05-09 17:35:40|375.58|373.18|375.11|372.71|375.58|373.18|375.11|372.71|0
1652117750000|2022-05-09 17:35:50|375.19|372.79|375.03|372.63|375.19|372.79|375.03|372.63|0
1652117760000|2022-05-09 17:36:00|375.11|372.71|376.22|373.82|376.22|373.82|375.11|372.71|0
1652117770000|2022-05-09 17:36:10|375.98|373.58|376.06|373.66|376.22|373.82|375.98|373.58|0
1652117780000|2022-05-09 17:36:20|375.74|373.34|375.43|373.03|375.74|373.34|375.43|373.03|0
1652117790000|2022-05-09 17:36:30|375.58|373.18|374.95|372.55|375.58|373.18|374.95|372.55|0
1652117800000|2022-05-09 17:36:40|374.88|372.48|374.4|372|375.03|372.63|374.4|372|0
1652117810000|2022-05-09 17:36:50|374.16|371.76|374.64|372.24|374.64|372.24|374.16|371.76|0
1652117820000|2022-05-09 17:37:00|374.48|372.08|375.27|372.87|375.27|372.87|374.48|372.08|0
1652117830000|2022-05-09 17:37:10|375.35|372.95|375.11|372.71|375.35|372.95|375.11|372.71|0
1652117840000|2022-05-09 17:37:20|375.27|372.87|374.95|372.55|375.27|372.87|374.48|372.08|0
1652117850000|2022-05-09 17:37:30|375.27|372.87|375.98|373.58|376.06|373.66|375.27|372.87|0
1652117860000|2022-05-09 17:37:40|376.06|373.66|376.53|374.13|376.85|374.45|376.06|373.66|0
1652117870000|2022-05-09 17:37:50|376.21|373.81|375.98|373.58|376.21|373.81|375.98|373.58|0
1652117880000|2022-05-09 17:38:00|376.21|373.81|375.74|373.34|376.21|373.81|375.74|373.34|0
1652117890000|2022-05-09 17:38:10|376.06|373.66|376.06|373.66|376.61|374.21|376.06|373.66|0
1652117900000|2022-05-09 17:38:20|376.37|373.97|376.69|374.29|376.85|374.45|376.37|373.97|0
1652117910000|2022-05-09 17:38:30|376.77|374.37|376.53|374.13|376.77|374.37|376.37|373.97|0
1652117920000|2022-05-09 17:38:40|376.37|373.97|376.85|374.45|376.85|374.45|376.37|373.97|0
1652117930000|2022-05-09 17:38:50|377.01|374.61|376.53|374.13|377.01|374.61|376.53|374.13|0
1652117940000|2022-05-09 17:39:00|375.27|372.87|375.42|373.02|375.42|373.02|375.27|372.87|0
1652117950000|2022-05-09 17:39:10|376.37|373.97|375.9|373.5|376.37|373.97|375.74|373.34|0
1652117960000|2022-05-09 17:39:20|375.27|372.87|375.11|372.71|375.42|373.02|374.63|372.23|0
1652117970000|2022-05-09 17:39:30|374.95|372.55|374.95|372.55|375.11|372.71|374.95|372.55|0
1652117980000|2022-05-09 17:39:40|375.27|372.87|375.58|373.18|376.21|373.81|375.27|372.87|0
1652117990000|2022-05-09 17:39:50|375.11|372.71|374.63|372.23|375.11|372.71|374.63|372.23|0
1652118000000|2022-05-09 17:40:00|375.11|372.71|374.79|372.39|375.51|373.11|374.79|372.39|0
1652118010000|2022-05-09 17:40:10|374.63|372.23|374.79|372.39|374.79|372.39|374.63|372.23|0
1652118020000|2022-05-09 17:40:20|374.63|372.23|374.63|372.23|374.79|372.39|374.63|372.23|0
1652118030000|2022-05-09 17:40:30|373.85|371.45|373.37|370.97|373.85|371.45|373.37|370.97|0
1652118040000|2022-05-09 17:40:40|373.85|371.45|374.16|371.76|374.32|371.92|373.85|371.45|0
1652118050000|2022-05-09 17:40:50|373.53|371.13|372.9|370.5|373.53|371.13|372.9|370.5|0
1652118060000|2022-05-09 17:41:00|372.83|370.43|372.59|370.19|372.83|370.43|372.35|369.95|0
1652118070000|2022-05-09 17:41:10|372.27|369.87|370.08|367.68|372.27|369.87|370.08|367.68|0
1652118080000|2022-05-09 17:41:20|370.86|368.46|371.64|369.24|371.64|369.24|370.86|368.46|0
1652118090000|2022-05-09 17:41:30|371.8|369.4|371.02|368.62|371.8|369.4|370.86|368.46|0
1652118100000|2022-05-09 17:41:40|370.23|367.83|370.86|368.46|371.17|368.77|370.23|367.83|0
1652118110000|2022-05-09 17:41:50|370.7|368.3|369.06|366.66|370.79|368.39|369.06|366.66|0
1652118120000|2022-05-09 17:42:00|369.38|366.98|369.45|367.05|369.45|367.05|368.83|366.43|0
1652118130000|2022-05-09 17:42:10|369.3|366.9|369.22|366.82|369.76|367.36|369.14|366.74|0
1652118140000|2022-05-09 17:42:20|368.98|366.58|368.98|366.58|368.98|366.58|368.91|366.51|0
1652118150000|2022-05-09 17:42:30|369.38|366.98|368.98|366.58|369.38|366.98|368.98|366.58|0
1652118160000|2022-05-09 17:42:40|368.51|366.11|368.98|366.58|368.98|366.58|368.36|365.96|0
1652118170000|2022-05-09 17:42:50|368.91|366.51|369.45|367.05|369.45|367.05|368.67|366.27|0
1652118180000|2022-05-09 17:43:00|369.14|366.74|368.2|365.8|369.14|366.74|368.2|365.8|0
1652118190000|2022-05-09 17:43:10|367.58|365.18|367.42|365.02|367.66|365.26|367.11|364.71|0
1652118200000|2022-05-09 17:43:20|367.89|365.49|367.73|365.33|367.89|365.49|367.58|365.18|0
1652118210000|2022-05-09 17:43:30|368.28|365.88|368.2|365.8|368.36|365.96|368.2|365.8|0
1652118220000|2022-05-09 17:43:40|367.11|364.71|366.88|364.48|367.11|364.71|365.95|363.55|0
1652118230000|2022-05-09 17:43:50|367.19|364.79|366.8|364.4|367.27|364.87|366.64|364.24|0
1652118240000|2022-05-09 17:44:00|367.73|365.33|367.11|364.71|367.73|365.33|367.11|364.71|0
1652118250000|2022-05-09 17:44:10|367.35|364.95|368.2|365.8|368.2|365.8|367.35|364.95|0
1652118260000|2022-05-09 17:44:20|368.05|365.65|367.42|365.02|368.36|365.96|367.42|365.02|0
1652118270000|2022-05-09 17:44:30|367.58|365.18|366.95|364.55|367.58|365.18|366.49|364.09|0
1652118280000|2022-05-09 17:44:40|366.72|364.32|367.27|364.87|367.27|364.87|366.72|364.32|0
1652118290000|2022-05-09 17:44:50|366.95|364.55|367.11|364.71|367.11|364.71|366.8|364.4|0
1652118300000|2022-05-09 17:45:00|366.95|364.55|365.55|363.15|366.95|364.55|365.55|363.15|0
1652118310000|2022-05-09 17:45:10|365.4|363|365.71|363.31|365.71|363.31|365.4|363|0
1652118320000|2022-05-09 17:45:20|365.87|363.47|366.02|363.62|366.02|363.62|365.71|363.31|0
1652118330000|2022-05-09 17:45:30|366.64|364.24|366.64|364.24|366.95|364.55|366.49|364.09|0
1652118340000|2022-05-09 17:45:40|366.49|364.09|366.8|364.4|366.8|364.4|366.18|363.78|0
1652118350000|2022-05-09 17:45:50|366.88|364.48|367.26|364.86|367.58|365.18|366.88|364.48|0
1652118360000|2022-05-09 17:46:00|368.36|365.96|368.2|365.8|368.36|365.96|367.89|365.49|0
1652118370000|2022-05-09 17:46:10|368.36|365.96|368.91|366.51|368.91|366.51|368.36|365.96|0
1652118380000|2022-05-09 17:46:20|368.98|366.58|368.98|366.58|368.98|366.58|368.67|366.27|0
1652118390000|2022-05-09 17:46:30|368.82|366.42|368.67|366.27|368.98|366.58|368.67|366.27|0
1652118400000|2022-05-09 17:46:40|368.59|366.19|368.98|366.58|368.98|366.58|368.59|366.19|0
1652118410000|2022-05-09 17:46:50|369.14|366.74|369.45|367.05|369.45|367.05|369.06|366.66|0
1652118420000|2022-05-09 17:47:00|369.61|367.21|370.7|368.3|370.7|368.3|369.61|367.21|0
1652118430000|2022-05-09 17:47:10|370.86|368.46|369.92|367.52|371.1|368.7|369.92|367.52|0
1652118440000|2022-05-09 17:47:20|370.07|367.67|369.76|367.36|370.07|367.67|369.61|367.21|0
1652118450000|2022-05-09 17:47:30|369.92|367.52|368.98|366.58|369.92|367.52|368.98|366.58|0
1652118460000|2022-05-09 17:47:40|368.59|366.19|367.26|364.86|368.67|366.27|367.26|364.86|0
1652118470000|2022-05-09 17:47:50|367.19|364.79|366.49|364.09|367.26|364.86|366.49|364.09|0
1652118480000|2022-05-09 17:48:00|365.55|363.15|365.86|363.46|365.86|363.46|365.55|363.15|0
1652118490000|2022-05-09 17:48:10|366.33|363.93|366.17|363.77|366.49|364.09|366.17|363.77|0
1652118500000|2022-05-09 17:48:20|366.64|364.24|366.8|364.4|366.8|364.4|366.49|364.09|0
1652118510000|2022-05-09 17:48:30|366.26|363.86|366.17|363.77|366.33|363.93|365.94|363.54|0
1652118520000|2022-05-09 17:48:40|366.25|363.85|367.26|364.86|367.26|364.86|366.25|363.85|0
1652118530000|2022-05-09 17:48:50|367.42|365.02|368.2|365.8|368.2|365.8|367.42|365.02|0
1652118540000|2022-05-09 17:49:00|368.51|366.11|368.82|366.42|368.82|366.42|368.51|366.11|0
1652118550000|2022-05-09 17:49:10|369.14|366.74|369.53|367.13|369.53|367.13|369.14|366.74|0
1652118560000|2022-05-09 17:49:20|369.6|367.2|370.39|367.99|370.39|367.99|369.6|367.2|0
1652118570000|2022-05-09 17:49:30|370.23|367.83|369.76|367.36|370.23|367.83|369.76|367.36|0
1652118580000|2022-05-09 17:49:40|370.39|367.99|369.92|367.52|370.47|368.07|369.92|367.52|0
1652118590000|2022-05-09 17:49:50|370.47|368.07|370.54|368.14|370.7|368.3|370.39|367.99|0
1652118600000|2022-05-09 17:50:00|370.07|367.67|370.86|368.46|370.86|368.46|370.07|367.67|0
1652118610000|2022-05-09 17:50:10|370.54|368.14|370.07|367.67|370.54|368.14|370.07|367.67|0
1652118620000|2022-05-09 17:50:20|369.92|367.52|369.92|367.52|369.92|367.52|369.6|367.2|0
1652118630000|2022-05-09 17:50:30|370.54|368.14|370.39|367.99|370.7|368.3|370.39|367.99|0
1652118640000|2022-05-09 17:50:40|370.47|368.07|370.07|367.67|370.47|368.07|369.92|367.52|0
1652118650000|2022-05-09 17:50:50|369.76|367.36|371.01|368.61|371.01|368.61|369.76|367.36|0
1652118660000|2022-05-09 17:51:00|371.64|369.24|372.11|369.71|372.51|370.11|371.64|369.24|0
1652118670000|2022-05-09 17:51:10|372.58|370.18|373.21|370.81|373.21|370.81|372.58|370.18|0
1652118680000|2022-05-09 17:51:20|373.53|371.13|374.31|371.91|374.31|371.91|373.53|371.13|0
1652118690000|2022-05-09 17:51:30|374.47|372.07|374.94|372.54|374.94|372.54|374.47|372.07|0
1652118700000|2022-05-09 17:51:40|374.63|372.23|375.34|372.94|375.34|372.94|374.63|372.23|0
1652118710000|2022-05-09 17:51:50|375.26|372.86|375.26|372.86|375.42|373.02|375.26|372.86|0
1652118720000|2022-05-09 17:52:00|375.57|373.17|375.42|373.02|375.73|373.33|375.42|373.02|0
1652118730000|2022-05-09 17:52:10|376.21|373.81|376.52|374.12|376.52|374.12|376.05|373.65|0
1652118740000|2022-05-09 17:52:20|376.68|374.28|377|374.6|377|374.6|376.68|374.28|0
1652118750000|2022-05-09 17:52:30|376.84|374.44|376.84|374.44|377|374.6|376.68|374.28|0
1652118760000|2022-05-09 17:52:40|377.47|375.07|377.24|374.84|377.47|375.07|377.24|374.84|0
1652118770000|2022-05-09 17:52:50|377.16|374.76|377.31|374.91|377.63|375.23|377.16|374.76|0
1652118780000|2022-05-09 17:53:00|377.71|375.31|378.03|375.63|378.03|375.63|377.63|375.23|0
1652118790000|2022-05-09 17:53:10|377.63|375.23|377.47|375.07|377.63|375.23|377.16|374.76|0
1652118800000|2022-05-09 17:53:20|377.31|374.91|377|374.6|377.31|374.91|377|374.6|0
1652118810000|2022-05-09 17:53:30|377.16|374.76|377.16|374.76|377.16|374.76|377.08|374.68|0
1652118820000|2022-05-09 17:53:40|377.47|375.07|377.79|375.39|377.79|375.39|377.47|375.07|0
1652118830000|2022-05-09 17:53:50|378.26|375.86|377.95|375.55|378.26|375.86|377.95|375.55|0
1652118840000|2022-05-09 17:54:00|378.11|375.71|379.38|376.98|379.38|376.98|378.11|375.71|0
1652118850000|2022-05-09 17:54:10|379.53|377.13|379.53|377.13|379.94|377.54|379.53|377.13|0
1652118860000|2022-05-09 17:54:20|379.85|377.45|379.06|376.66|379.85|377.45|379.06|376.66|0
1652118870000|2022-05-09 17:54:30|378.26|375.86|377.87|375.47|378.26|375.86|377.79|375.39|0
1652118880000|2022-05-09 17:54:40|377.79|375.39|377.47|375.07|378.11|375.71|377.47|375.07|0
1652118890000|2022-05-09 17:54:50|377.63|375.23|377.63|375.23|377.63|375.23|377.55|375.15|0
1652118900000|2022-05-09 17:55:00|377.95|375.55|377.79|375.39|377.95|375.55|377.55|375.15|0
1652118910000|2022-05-09 17:55:10|377.95|375.55|378.26|375.86|378.26|375.86|377.95|375.55|0
1652118920000|2022-05-09 17:55:20|377.79|375.39|377.31|374.91|377.79|375.39|377.31|374.91|0
1652118930000|2022-05-09 17:55:30|376.52|374.12|375.89|373.49|376.52|374.12|375.89|373.49|0
1652118940000|2022-05-09 17:55:40|375.41|373.01|376.6|374.2|376.6|374.2|375.41|373.01|0
1652118950000|2022-05-09 17:55:50|376.05|373.65|376.44|374.04|376.52|374.12|376.05|373.65|0
1652118960000|2022-05-09 17:56:00|376.36|373.96|375.57|373.17|376.52|374.12|375.57|373.17|0
1652118970000|2022-05-09 17:56:10|375.41|373.01|375.26|372.86|375.41|373.01|374.63|372.23|0
1652118980000|2022-05-09 17:56:20|375.57|373.17|374.47|372.07|375.57|373.17|374.47|372.07|0
1652118990000|2022-05-09 17:56:30|374.08|371.68|374.31|371.91|374.47|372.07|374.08|371.68|0
1652119000000|2022-05-09 17:56:40|374.62|372.22|375.5|373.1|375.5|373.1|374.62|372.22|0
1652119010000|2022-05-09 17:56:50|375.41|373.01|374.47|372.07|375.5|373.1|374.31|371.91|0
1652119020000|2022-05-09 17:57:00|373.58|371.18|374.8|372.4|374.8|372.4|373.42|371.02|0
1652119030000|2022-05-09 17:57:10|374.64|372.24|372.59|370.19|374.64|372.24|372.59|370.19|0
1652119040000|2022-05-09 17:57:20|372.36|369.96|371.33|368.93|372.36|369.96|370.39|367.99|0
1652119050000|2022-05-09 17:57:30|371.8|369.4|372.04|369.64|372.04|369.64|371.8|369.4|0
1652119060000|2022-05-09 17:57:40|372.12|369.72|370.55|368.15|372.12|369.72|370.55|368.15|0
1652119070000|2022-05-09 17:57:50|370.86|368.46|370.86|368.46|370.86|368.46|370.71|368.31|0
1652119080000|2022-05-09 17:58:00|371.18|368.78|372.12|369.72|372.12|369.72|371.18|368.78|0
1652119090000|2022-05-09 17:58:10|372.59|370.19|373.06|370.66|373.22|370.82|372.59|370.19|0
1652119100000|2022-05-09 17:58:20|372.9|370.5|372.12|369.72|372.9|370.5|372.12|369.72|0
1652119110000|2022-05-09 17:58:30|372.51|370.11|372.43|370.03|372.9|370.5|372.43|370.03|0
1652119120000|2022-05-09 17:58:40|372.59|370.19|373.38|370.98|373.38|370.98|372.59|370.19|0
1652119130000|2022-05-09 17:58:50|372.12|369.72|371.49|369.09|372.12|369.72|371.49|369.09|0
1652119140000|2022-05-09 17:59:00|371.8|369.4|371.73|369.33|371.8|369.4|371.73|369.33|0
1652119150000|2022-05-09 17:59:10|371.49|369.09|371.8|369.4|371.8|369.4|371.33|368.93|0
1652119160000|2022-05-09 17:59:20|372.12|369.72|372.75|370.35|372.75|370.35|372.12|369.72|0
1652119170000|2022-05-09 17:59:30|372.59|370.19|372.51|370.11|372.75|370.35|372.36|369.96|0
1652119180000|2022-05-09 17:59:40|372.12|369.72|372.59|370.19|372.59|370.19|372.12|369.72|0
1652119190000|2022-05-09 17:59:50|372.43|370.03|372.75|370.35|372.83|370.43|372.27|369.87|0
1652119200000|2022-05-09 18:00:00|372.59|370.19|372.12|369.72|372.9|370.5|372.12|369.72|0
1652119210000|2022-05-09 18:00:10|372.59|370.19|372.75|370.35|372.75|370.35|372.51|370.11|0
1652119220000|2022-05-09 18:00:20|372.27|369.87|371.8|369.4|372.43|370.03|371.8|369.4|0
1652119230000|2022-05-09 18:00:30|370.79|368.39|371.57|369.17|371.8|369.4|370.79|368.39|0
1652119240000|2022-05-09 18:00:40|371.8|369.4|371.8|369.4|371.8|369.4|371.8|369.4|0
1652119250000|2022-05-09 18:00:50|371.02|368.62|370.86|368.46|371.02|368.62|370.7|368.3|0
1652119260000|2022-05-09 18:01:00|370.55|368.15|369.61|367.21|370.7|368.3|369.61|367.21|0
1652119270000|2022-05-09 18:01:10|370.39|367.99|370.23|367.83|370.39|367.99|369.92|367.52|0
1652119280000|2022-05-09 18:01:20|370.55|368.15|369.61|367.21|370.7|368.3|369.61|367.21|0
1652119290000|2022-05-09 18:01:30|369.45|367.05|370.39|367.99|370.39|367.99|369.45|367.05|0
1652119300000|2022-05-09 18:01:40|370.23|367.83|369.92|367.52|370.23|367.83|369.92|367.52|0
1652119310000|2022-05-09 18:01:50|370.23|367.83|369.14|366.74|370.23|367.83|368.67|366.27|0
1652119320000|2022-05-09 18:02:00|369.61|367.21|368.83|366.43|369.61|367.21|368.36|365.96|0
1652119330000|2022-05-09 18:02:10|368.59|366.19|368.67|366.27|368.67|366.27|368.13|365.73|0
1652119340000|2022-05-09 18:02:20|368.28|365.88|368.2|365.8|368.28|365.88|367.89|365.49|0
1652119350000|2022-05-09 18:02:30|368.44|366.04|369.22|366.82|369.22|366.82|368.44|366.04|0
1652119360000|2022-05-09 18:02:40|369.29|366.89|369.85|366.97|370.08|367.68|369.29|366.89|0
1652119370000|2022-05-09 18:02:50|370|367.12|370|367.12|370|367.12|369.69|366.81|0
1652119380000|2022-05-09 18:03:00|370.32|367.44|369.77|366.89|370.55|367.67|369.77|366.89|0
1652119390000|2022-05-09 18:03:10|369.85|366.97|369.77|366.89|370.08|367.2|369.53|366.65|0
1652119400000|2022-05-09 18:03:20|369.22|366.34|369.53|366.65|369.53|366.65|368.75|365.87|0
1652119410000|2022-05-09 18:03:30|370|367.12|371.1|368.22|371.1|368.22|370|367.12|0
1652119420000|2022-05-09 18:03:40|370.94|368.06|371.41|368.53|371.73|368.85|370.94|368.06|0
1652119430000|2022-05-09 18:03:50|371.34|368.46|372.2|369.32|372.2|369.32|371.34|368.46|0
1652119440000|2022-05-09 18:04:00|371.57|368.69|372.2|369.32|372.2|369.32|371.57|368.69|0
1652119450000|2022-05-09 18:04:10|372.28|369.4|371.41|368.53|372.35|369.47|371.41|368.53|0
1652119460000|2022-05-09 18:04:20|371.57|368.69|371.34|368.46|371.57|368.69|371.26|368.38|0
1652119470000|2022-05-09 18:04:30|371.1|368.22|371.34|368.46|371.41|368.53|371.1|368.22|0
1652119480000|2022-05-09 18:04:40|371.88|369|371.88|369|372.2|369.32|371.88|369|0
1652119490000|2022-05-09 18:04:50|371.73|368.85|371.26|368.38|371.73|368.85|371.26|368.38|0
1652119500000|2022-05-09 18:05:00|371.41|368.53|370.94|368.06|371.41|368.53|370.94|368.06|0
1652119510000|2022-05-09 18:05:10|369.85|366.97|369.38|366.5|370.16|367.28|369.38|366.5|0
1652119520000|2022-05-09 18:05:20|369.46|366.58|369.53|366.65|369.69|366.81|369.46|366.58|0
1652119530000|2022-05-09 18:05:30|370.16|367.28|370.32|367.44|370.63|367.75|370.16|367.28|0
1652119540000|2022-05-09 18:05:40|370.47|367.59|371.1|368.22|371.1|368.22|370.47|367.59|0
1652119550000|2022-05-09 18:05:50|370.94|368.06|370.94|368.06|371.1|368.22|370.94|368.06|0
1652119560000|2022-05-09 18:06:00|371.26|368.38|371.25|368.37|371.73|368.85|371.1|368.22|0
1652119570000|2022-05-09 18:06:10|371.73|368.85|371.34|368.46|371.73|368.85|371.1|368.22|0
1652119580000|2022-05-09 18:06:20|371.57|368.69|371.88|369|372.12|369.24|371.57|368.69|0
1652119590000|2022-05-09 18:06:30|372.04|369.16|372.51|369.63|372.51|369.63|372.04|369.16|0
1652119600000|2022-05-09 18:06:40|372.28|369.4|373.93|371.05|373.93|371.05|372.28|369.4|0
1652119610000|2022-05-09 18:06:50|373.3|370.42|374.01|371.13|374.01|371.13|373.3|370.42|0
1652119620000|2022-05-09 18:07:00|374.08|371.2|374.08|371.2|374.08|371.2|373.85|370.97|0
1652119630000|2022-05-09 18:07:10|373.93|371.05|374.32|371.44|374.32|371.44|373.93|371.05|0
1652119640000|2022-05-09 18:07:20|374.4|371.52|373.45|370.57|374.4|371.52|373.45|370.57|0
1652119650000|2022-05-09 18:07:30|373.3|370.42|373.14|370.26|373.3|370.42|373.14|370.26|0
1652119660000|2022-05-09 18:07:40|373.45|370.57|374.08|371.2|374.08|371.2|373.45|370.57|0
1652119670000|2022-05-09 18:07:50|374.24|371.36|373.77|370.89|374.24|371.36|373.77|370.89|0
1652119680000|2022-05-09 18:08:00|373.93|371.05|374.08|371.2|374.08|371.2|373.93|371.05|0
1652119690000|2022-05-09 18:08:10|374.71|371.83|374.08|371.2|374.71|371.83|374.08|371.2|0
1652119700000|2022-05-09 18:08:20|374.24|371.36|373.38|370.5|374.24|371.36|373.38|370.5|0
1652119710000|2022-05-09 18:08:30|373.45|370.57|373.93|371.05|373.93|371.05|373.45|370.57|0
1652119720000|2022-05-09 18:08:40|374.16|371.28|374.24|371.36|374.24|371.36|374.16|371.28|0
1652119730000|2022-05-09 18:08:50|374.16|371.28|374.56|371.68|374.56|371.68|374.16|371.28|0
1652119740000|2022-05-09 18:09:00|375.03|372.15|375.82|372.94|375.82|372.94|375.03|372.15|0
1652119750000|2022-05-09 18:09:10|375.98|373.1|375.66|372.78|375.98|373.1|375.66|372.78|0
1652119760000|2022-05-09 18:09:20|375.82|372.94|374.71|371.83|375.98|373.1|374.71|371.83|0
1652119770000|2022-05-09 18:09:30|373.92|371.04|374.08|371.2|374.56|371.68|373.92|371.04|0
1652119780000|2022-05-09 18:09:40|373.45|370.57|373.3|370.42|373.45|370.57|373.14|370.26|0
1652119790000|2022-05-09 18:09:50|373.92|371.04|373.61|370.73|374.08|371.2|373.61|370.73|0
1652119800000|2022-05-09 18:10:00|374.87|371.99|374.87|371.99|374.87|371.99|374.87|371.99|0
1652119810000|2022-05-09 18:10:10|375.03|372.15|374.71|371.83|375.19|372.31|374.55|371.67|0
1652119820000|2022-05-09 18:10:20|375.11|372.23|375.03|372.15|375.19|372.31|375.03|372.15|0
1652119830000|2022-05-09 18:10:30|375.11|372.23|375.27|372.39|375.27|372.39|374.71|371.83|0
1652119840000|2022-05-09 18:10:40|375.43|372.55|374.24|371.36|375.5|372.62|374.24|371.36|0
1652119850000|2022-05-09 18:10:50|374.71|371.83|375.43|372.55|375.43|372.55|374.71|371.83|0
1652119860000|2022-05-09 18:11:00|374.71|371.83|373.69|370.81|374.71|371.83|373.69|370.81|0
1652119870000|2022-05-09 18:11:10|373.85|370.97|373.69|370.81|373.85|370.97|373.45|370.57|0
1652119880000|2022-05-09 18:11:20|373.14|370.26|373.77|370.89|373.77|370.89|373.14|370.26|0
1652119890000|2022-05-09 18:11:30|374.01|371.13|373.92|371.04|374.01|371.13|373.45|370.57|0
1652119900000|2022-05-09 18:11:40|374.08|371.2|373.92|371.04|374.71|371.83|373.92|371.04|0
1652119910000|2022-05-09 18:11:50|374.48|371.6|374.08|371.2|374.48|371.6|373.77|370.89|0
1652119920000|2022-05-09 18:12:00|374.16|371.28|372.66|369.78|374.16|371.28|372.51|369.63|0
1652119930000|2022-05-09 18:12:10|373.45|370.57|372.66|369.78|373.45|370.57|372.66|369.78|0
1652119940000|2022-05-09 18:12:20|372.35|369.47|372.35|369.47|372.35|369.47|372.35|369.47|0
1652119950000|2022-05-09 18:12:30|372.59|369.71|373.29|370.41|373.29|370.41|372.59|369.71|0
1652119960000|2022-05-09 18:12:40|373.38|370.5|372.82|369.94|373.45|370.57|372.82|369.94|0
1652119970000|2022-05-09 18:12:50|372.75|369.87|371.96|369.08|372.75|369.87|371.96|369.08|0
1652119980000|2022-05-09 18:13:00|370.62|367.74|371.41|368.53|371.72|368.84|370.62|367.74|0
1652119990000|2022-05-09 18:13:10|370.62|367.74|369.68|366.8|370.62|367.74|369.37|366.49|0
1652120000000|2022-05-09 18:13:20|369.84|366.96|370.86|367.98|370.86|367.98|369.84|366.96|0
1652120010000|2022-05-09 18:13:30|371.09|368.21|372.04|369.16|372.19|369.31|371.09|368.21|0
1652120020000|2022-05-09 18:13:40|372.12|369.24|372.75|369.87|372.75|369.87|372.12|369.24|0
1652120030000|2022-05-09 18:13:50|372.66|369.78|372.35|369.47|372.66|369.78|372.35|369.47|0
1652120040000|2022-05-09 18:14:00|372.51|369.63|372.9|370.02|372.98|370.1|372.51|369.63|0
1652120050000|2022-05-09 18:14:10|373.14|370.26|374.16|371.28|374.16|371.28|373.14|370.26|0
1652120060000|2022-05-09 18:14:20|373.45|370.57|373.29|370.41|373.76|370.88|373.29|370.41|0
1652120070000|2022-05-09 18:14:30|372.66|369.78|373.76|370.88|373.76|370.88|372.66|369.78|0
1652120080000|2022-05-09 18:14:40|373.45|370.57|373.76|370.88|373.76|370.88|373.45|370.57|0
1652120090000|2022-05-09 18:14:50|373.92|371.04|373.45|370.57|373.92|371.04|373.29|370.41|0
1652120100000|2022-05-09 18:15:00|373.61|370.73|373.13|370.25|373.61|370.73|371.56|368.68|0
1652120110000|2022-05-09 18:15:10|373.45|370.57|372.19|369.31|373.45|370.57|372.19|369.31|0
1652120120000|2022-05-09 18:15:20|372.51|369.63|373.13|370.25|373.13|370.25|372.19|369.31|0
1652120130000|2022-05-09 18:15:30|372.82|369.94|373.13|370.25|373.13|370.25|372.82|369.94|0
1652120140000|2022-05-09 18:15:40|372.66|369.78|372.03|369.15|372.66|369.78|371.56|368.68|0
1652120150000|2022-05-09 18:15:50|372.19|369.31|372.43|369.55|372.51|369.63|372.19|369.31|0
1652120160000|2022-05-09 18:16:00|372.82|369.94|372.12|369.24|372.82|369.94|372.12|369.24|0
1652120170000|2022-05-09 18:16:10|371.17|368.29|372.5|369.62|372.5|369.62|371.17|368.29|0
1652120180000|2022-05-09 18:16:20|372.82|369.94|372.82|369.94|372.82|369.94|372.43|369.55|0
1652120190000|2022-05-09 18:16:30|372.74|369.86|372.35|369.47|372.74|369.86|372.03|369.15|0
1652120200000|2022-05-09 18:16:40|372.43|369.55|371.72|368.84|372.43|369.55|371.72|368.84|0
1652120210000|2022-05-09 18:16:50|371.41|368.53|371.41|368.53|371.72|368.84|371.41|368.53|0
1652120220000|2022-05-09 18:17:00|370.62|367.74|370.15|367.27|370.62|367.74|370.15|367.27|0
1652120230000|2022-05-09 18:17:10|370|367.12|371.25|368.37|371.25|368.37|369.68|366.8|0
1652120240000|2022-05-09 18:17:20|371.09|368.21|370|367.12|371.09|368.21|370|367.12|0
1652120250000|2022-05-09 18:17:30|369.84|366.96|370.78|367.9|370.78|367.9|369.84|366.96|0
1652120260000|2022-05-09 18:17:40|370.31|367.43|370.93|368.05|370.93|368.05|370.31|367.43|0
1652120270000|2022-05-09 18:17:50|371.56|368.68|370.7|367.82|371.56|368.68|370.7|367.82|0
1652120280000|2022-05-09 18:18:00|371.02|368.14|370.78|367.9|371.09|368.21|370.78|367.9|0
1652120290000|2022-05-09 18:18:10|370.93|368.05|369.84|366.96|370.93|368.05|369.84|366.96|0
1652120300000|2022-05-09 18:18:20|368.43|365.55|368.59|365.71|368.59|365.71|368.43|365.55|0
1652120310000|2022-05-09 18:18:30|368.74|365.86|368.28|365.4|368.74|365.86|368.28|365.4|0
1652120320000|2022-05-09 18:18:40|368.12|365.24|367.81|364.93|368.36|365.48|367.81|364.93|0
1652120330000|2022-05-09 18:18:50|366.87|363.99|366.87|363.99|367.42|364.54|366.87|363.99|0
1652120340000|2022-05-09 18:19:00|367.42|364.54|367.96|365.08|368.12|365.24|367.42|364.54|0
1652120350000|2022-05-09 18:19:10|367.89|365.01|367.96|365.08|367.96|365.08|367.42|364.54|0
1652120360000|2022-05-09 18:19:20|367.81|364.93|368.28|365.4|368.28|365.4|367.81|364.93|0
1652120370000|2022-05-09 18:19:30|368.59|365.71|369.29|366.41|369.37|366.49|368.59|365.71|0
1652120380000|2022-05-09 18:19:40|369.37|366.49|369.06|366.18|369.45|366.57|369.06|366.18|0
1652120390000|2022-05-09 18:19:50|368.82|365.94|368.27|365.39|368.82|365.94|368.27|365.39|0
1652120400000|2022-05-09 18:20:00|367.89|365.01|369.68|366.8|369.68|366.8|367.5|364.62|0
1652120410000|2022-05-09 18:20:10|370.31|367.43|369.68|366.8|370.31|367.43|369.68|366.8|0
1652120420000|2022-05-09 18:20:20|368.74|365.86|369.14|366.26|369.14|366.26|368.74|365.86|0
1652120430000|2022-05-09 18:20:30|369.92|367.04|368.98|366.1|369.99|367.11|368.98|366.1|0
1652120440000|2022-05-09 18:20:40|369.06|366.18|369.14|366.26|369.21|366.33|368.9|366.02|0
1652120450000|2022-05-09 18:20:50|368.82|365.94|369.61|366.73|369.68|366.8|368.82|365.94|0
1652120460000|2022-05-09 18:21:00|369.68|366.8|370.15|367.27|370.46|367.58|369.68|366.8|0
1652120470000|2022-05-09 18:21:10|370.46|367.58|372.5|369.62|372.5|369.62|370.46|367.58|0
1652120480000|2022-05-09 18:21:20|372.66|369.78|371.87|368.99|372.66|369.78|371.87|368.99|0
1652120490000|2022-05-09 18:21:30|371.8|368.92|372.19|369.31|372.19|369.31|371.8|368.92|0
1652120500000|2022-05-09 18:21:40|372.11|369.23|371.8|368.92|372.11|369.23|371.48|368.6|0
1652120510000|2022-05-09 18:21:50|372.5|369.62|371.96|369.08|372.5|369.62|371.96|369.08|0
1652120520000|2022-05-09 18:22:00|372.03|369.15|372.9|370.02|372.9|370.02|372.03|369.15|0
1652120530000|2022-05-09 18:22:10|372.82|369.94|372.11|369.23|372.82|369.94|372.11|369.23|0
1652120540000|2022-05-09 18:22:20|372.19|369.31|371.56|368.68|372.19|369.31|371.56|368.68|0
1652120550000|2022-05-09 18:22:30|371.87|368.99|372.66|369.78|372.66|369.78|371.87|368.99|0
1652120560000|2022-05-09 18:22:40|372.5|369.62|373.6|370.72|373.6|370.72|372.5|369.62|0
1652120570000|2022-05-09 18:22:50|374.55|371.67|374.23|371.35|374.55|371.67|374.23|371.35|0
1652120580000|2022-05-09 18:23:00|374.39|371.51|374.55|371.67|374.55|371.67|374.16|371.28|0
1652120590000|2022-05-09 18:23:10|374.07|371.19|374.31|371.43|374.31|371.43|373.92|371.04|0
1652120600000|2022-05-09 18:23:20|375.49|372.61|375.65|372.77|375.65|372.77|375.18|372.3|0
1652120610000|2022-05-09 18:23:30|375.97|373.09|375.49|372.61|375.97|373.09|375.49|372.61|0
1652120620000|2022-05-09 18:23:40|375.34|372.46|375.49|372.61|375.81|372.93|375.34|372.46|0
1652120630000|2022-05-09 18:23:50|375.65|372.77|375.49|372.61|375.65|372.77|375.34|372.46|0
1652120640000|2022-05-09 18:24:00|375.34|372.46|375.49|372.61|375.65|372.77|375.34|372.46|0
1652120650000|2022-05-09 18:24:10|375.58|372.7|375.42|372.54|375.89|373.01|375.42|372.54|0
1652120660000|2022-05-09 18:24:20|375.97|373.09|375.81|372.93|375.97|373.09|375.81|372.93|0
1652120670000|2022-05-09 18:24:30|375.58|372.7|375.49|372.61|375.58|372.7|375.34|372.46|0
1652120680000|2022-05-09 18:24:40|375.42|372.54|375.34|372.46|375.81|372.93|375.34|372.46|0
1652120690000|2022-05-09 18:24:50|375.65|372.77|375.1|372.22|375.65|372.77|375.1|372.22|0
1652120700000|2022-05-09 18:25:00|375.02|372.14|375.65|372.77|375.97|373.09|375.02|372.14|0
1652120710000|2022-05-09 18:25:10|376.44|373.56|376.92|374.04|376.92|374.04|376.44|373.56|0
1652120720000|2022-05-09 18:25:20|377.23|374.35|377.39|374.51|377.47|374.59|377.16|374.28|0
1652120730000|2022-05-09 18:25:30|377.07|374.19|375.33|372.45|377.07|374.19|375.33|372.45|0
1652120740000|2022-05-09 18:25:40|375.18|372.3|375.02|372.14|375.18|372.3|375.02|372.14|0
1652120750000|2022-05-09 18:25:50|375.18|372.3|375.33|372.45|375.33|372.45|375.18|372.3|0
1652120760000|2022-05-09 18:26:00|374.94|372.06|376.12|373.24|376.12|373.24|374.7|371.82|0
1652120770000|2022-05-09 18:26:10|376.05|373.17|376.44|373.56|376.44|373.56|376.05|373.17|0
1652120780000|2022-05-09 18:26:20|376.6|373.72|377.16|374.28|377.16|374.28|376.6|373.72|0
1652120790000|2022-05-09 18:26:30|377.23|374.35|376.92|374.04|378.02|375.14|376.6|373.72|0
1652120800000|2022-05-09 18:26:40|376.44|373.56|376.76|373.88|376.76|373.88|376.12|373.24|0
1652120810000|2022-05-09 18:26:50|376.44|373.56|375.81|372.93|376.44|373.56|375.81|372.93|0
1652120820000|2022-05-09 18:27:00|376.05|373.17|376.28|373.4|376.28|373.4|374.86|371.98|0
1652120830000|2022-05-09 18:27:10|376.44|373.56|376.6|373.72|376.6|373.72|376.21|373.33|0
1652120840000|2022-05-09 18:27:20|376.76|373.88|377.39|374.51|377.39|374.51|376.68|373.8|0
1652120850000|2022-05-09 18:27:30|377.47|374.59|376.91|374.03|377.55|374.67|376.91|374.03|0
1652120860000|2022-05-09 18:27:40|377.23|374.35|377.39|374.51|377.39|374.51|377.23|374.35|0
1652120870000|2022-05-09 18:27:50|377.55|374.67|377.07|374.19|377.55|374.67|377.07|374.19|0
1652120880000|2022-05-09 18:28:00|377.39|374.51|378.02|375.14|378.02|375.14|377.39|374.51|0
1652120890000|2022-05-09 18:28:10|378.34|375.46|378.34|375.46|378.5|375.62|378.34|375.46|0
1652120900000|2022-05-09 18:28:20|378.11|375.23|378.66|375.78|378.66|375.78|378.11|375.23|0
1652120910000|2022-05-09 18:28:30|378.5|375.62|376.76|373.88|378.5|375.62|376.76|373.88|0
1652120920000|2022-05-09 18:28:40|376.91|374.03|376.36|373.48|376.91|374.03|376.12|373.24|0
1652120930000|2022-05-09 18:28:50|377.23|374.35|376.28|373.4|377.23|374.35|376.12|373.24|0
1652120940000|2022-05-09 18:29:00|375.65|372.77|375.81|372.93|375.81|372.93|375.65|372.77|0
1652120950000|2022-05-09 18:29:10|375.65|372.77|375.49|372.61|375.65|372.77|375.18|372.3|0
1652120960000|2022-05-09 18:29:20|375.65|372.77|375.26|372.38|375.65|372.77|375.26|372.38|0
1652120970000|2022-05-09 18:29:30|374.86|371.98|376.44|373.56|376.44|373.56|374.86|371.98|0
1652120980000|2022-05-09 18:29:40|375.81|372.93|375.81|372.93|375.81|372.93|375.65|372.77|0
1652120990000|2022-05-09 18:29:50|375.73|372.85|375.96|373.08|375.96|373.08|375.73|372.85|0
1652121000000|2022-05-09 18:30:00|375.81|372.93|376.6|373.72|376.6|373.72|375.81|372.93|0
1652121010000|2022-05-09 18:30:10|377.07|374.19|377.39|374.51|377.39|374.51|376.91|374.03|0
1652121020000|2022-05-09 18:30:20|377.23|374.35|377.71|374.83|377.71|374.83|377.23|374.35|0
1652121030000|2022-05-09 18:30:30|377.86|374.98|377.55|374.67|377.86|374.98|377.55|374.67|0
1652121040000|2022-05-09 18:30:40|377.71|374.83|377.55|374.67|377.71|374.83|377.39|374.51|0
1652121050000|2022-05-09 18:30:50|377.23|374.35|375.26|372.38|377.23|374.35|375.26|372.38|0
1652121060000|2022-05-09 18:31:00|375.49|372.61|376.75|373.87|376.75|373.87|375.49|372.61|0
1652121070000|2022-05-09 18:31:10|376.28|373.4|376.44|373.56|376.6|373.72|376.28|373.4|0
1652121080000|2022-05-09 18:31:20|376.6|373.72|377.07|374.19|377.07|374.19|376.6|373.72|0
1652121090000|2022-05-09 18:31:30|377.23|374.35|377.07|374.19|377.7|374.82|377.07|374.19|0
1652121100000|2022-05-09 18:31:40|377.15|374.27|377.55|374.67|377.86|374.98|377.15|374.27|0
1652121110000|2022-05-09 18:31:50|377.95|375.07|379.22|376.34|379.22|376.34|377.95|375.07|0
1652121120000|2022-05-09 18:32:00|379.61|376.73|379.93|377.05|379.93|377.05|379.29|376.41|0
1652121130000|2022-05-09 18:32:10|380.72|377.84|380.25|377.37|380.72|377.84|380.25|377.37|0
1652121140000|2022-05-09 18:32:20|380.4|377.52|380.88|378|380.88|378|380.4|377.52|0
1652121150000|2022-05-09 18:32:30|380.72|377.84|381.2|378.32|381.2|378.32|380.72|377.84|0
1652121160000|2022-05-09 18:32:40|381.44|378.56|381.68|378.8|381.68|378.8|381.36|378.48|0
1652121170000|2022-05-09 18:32:50|381.84|378.96|381.68|378.8|381.84|378.96|381.68|378.8|0
1652121180000|2022-05-09 18:33:00|381.76|378.88|381.2|378.32|381.76|378.88|381.2|378.32|0
1652121190000|2022-05-09 18:33:10|381.52|378.64|381.36|378.48|381.68|378.8|381.36|378.48|0
1652121200000|2022-05-09 18:33:20|381.52|378.64|380.56|377.68|381.52|378.64|380.4|377.52|0
1652121210000|2022-05-09 18:33:30|380.88|378|381.2|378.32|381.2|378.32|380.88|378|0
1652121220000|2022-05-09 18:33:40|381.04|378.16|381.04|378.16|381.04|378.16|380.88|378|0
1652121230000|2022-05-09 18:33:50|380.72|377.84|380.65|377.77|380.72|377.84|380.56|377.68|0
1652121240000|2022-05-09 18:34:00|380.56|377.68|380.17|377.29|380.56|377.68|380.09|377.21|0
1652121250000|2022-05-09 18:34:10|380.01|377.13|377.23|374.35|380.01|377.13|377.23|374.35|0
1652121260000|2022-05-09 18:34:20|377.54|374.66|375.65|372.77|377.54|374.66|375.65|372.77|0
1652121270000|2022-05-09 18:34:30|376.12|373.24|375.8|372.92|376.12|373.24|375.17|372.29|0
1652121280000|2022-05-09 18:34:40|376.2|373.32|375.8|372.92|376.28|373.4|375.8|372.92|0
1652121290000|2022-05-09 18:34:50|375.65|372.77|378.02|375.14|378.02|375.14|375.65|372.77|0
1652121300000|2022-05-09 18:35:00|377.07|374.19|376.28|373.4|377.07|374.19|376.28|373.4|0
1652121310000|2022-05-09 18:35:10|376.2|373.32|374.54|371.66|376.2|373.32|374.54|371.66|0
1652121320000|2022-05-09 18:35:20|374.07|371.19|373.91|371.03|374.07|371.19|373.91|371.03|0
1652121330000|2022-05-09 18:35:30|374.54|371.66|373.91|371.03|374.54|371.66|373.91|371.03|0
1652121340000|2022-05-09 18:35:40|373.83|370.95|374.54|371.66|374.54|371.66|373.83|370.95|0
1652121350000|2022-05-09 18:35:50|374.38|371.5|375.33|372.45|375.33|372.45|374.38|371.5|0
1652121360000|2022-05-09 18:36:00|375.49|372.61|376.28|373.4|376.28|373.4|375.49|372.61|0
1652121370000|2022-05-09 18:36:10|376.12|373.24|376.59|373.71|376.59|373.71|375.96|373.08|0
1652121380000|2022-05-09 18:36:20|376.75|373.87|377.54|374.66|377.54|374.66|376.75|373.87|0
1652121390000|2022-05-09 18:36:30|377.86|374.98|377.38|374.5|377.86|374.98|377.38|374.5|0
1652121400000|2022-05-09 18:36:40|378.34|375.46|378.18|375.3|378.49|375.61|378.18|375.3|0
1652121410000|2022-05-09 18:36:50|377.86|374.98|377.47|374.59|377.86|374.98|377.38|374.5|0
1652121420000|2022-05-09 18:37:00|377.38|374.5|378.34|375.46|378.49|375.61|377.38|374.5|0
1652121430000|2022-05-09 18:37:10|377.86|374.98|377.86|374.98|377.86|374.98|377.54|374.66|0
1652121440000|2022-05-09 18:37:20|378.02|375.14|376.91|374.03|378.02|375.14|376.91|374.03|0
1652121450000|2022-05-09 18:37:30|376.59|373.71|375.01|372.13|376.59|373.71|375.01|372.13|0
1652121460000|2022-05-09 18:37:40|375.17|372.29|375.33|372.45|375.33|372.45|375.17|372.29|0
1652121470000|2022-05-09 18:37:50|375.49|372.61|375.64|372.76|375.64|372.76|375.33|372.45|0
1652121480000|2022-05-09 18:38:00|375.96|373.08|373.75|370.87|375.96|373.08|373.75|370.87|0
1652121490000|2022-05-09 18:38:10|373.28|370.4|372.18|369.3|373.28|370.4|372.18|369.3|0
1652121500000|2022-05-09 18:38:20|372.34|369.46|373.59|370.71|373.59|370.71|372.34|369.46|0
1652121510000|2022-05-09 18:38:30|373.91|371.03|373.36|370.48|373.91|371.03|373.36|370.48|0
1652121520000|2022-05-09 18:38:40|372.96|370.08|373.05|370.17|373.05|370.17|372.65|369.77|0
1652121530000|2022-05-09 18:38:50|372.96|370.08|372.96|370.08|373.12|370.24|372.96|370.08|0
1652121540000|2022-05-09 18:39:00|373.44|370.56|375.01|372.13|375.01|372.13|373.44|370.56|0
1652121550000|2022-05-09 18:39:10|374.85|371.97|376.75|373.87|376.75|373.87|374.85|371.97|0
1652121560000|2022-05-09 18:39:20|376.59|373.71|376.75|373.87|376.75|373.87|376.59|373.71|0
1652121570000|2022-05-09 18:39:30|376.43|373.55|376.43|373.55|376.43|373.55|376.2|373.32|0
1652121580000|2022-05-09 18:39:40|376.36|373.48|376.27|373.39|376.36|373.48|375.57|372.69|0
1652121590000|2022-05-09 18:39:50|376.59|373.71|376.43|373.55|376.59|373.71|376.43|373.55|0
1652121600000|2022-05-09 18:40:00|377.07|374.19|376.43|373.55|377.07|374.19|375.64|372.76|0
1652121610000|2022-05-09 18:40:10|376.52|373.64|377.07|374.19|377.07|374.19|376.52|373.64|0
1652121620000|2022-05-09 18:40:20|376.91|374.03|377.38|374.5|377.38|374.5|376.75|373.87|0
1652121630000|2022-05-09 18:40:30|377.54|374.66|377.78|374.9|378.1|375.22|377.54|374.66|0
1652121640000|2022-05-09 18:40:40|377.54|374.66|377.46|374.58|377.54|374.66|377.46|374.58|0
1652121650000|2022-05-09 18:40:50|377.38|374.5|377.7|374.82|377.7|374.82|377.38|374.5|0
1652121660000|2022-05-09 18:41:00|377.38|374.5|376.91|374.03|377.38|374.5|376.75|373.87|0
1652121670000|2022-05-09 18:41:10|377.54|374.66|376.43|373.55|377.7|374.82|376.43|373.55|0
1652121680000|2022-05-09 18:41:20|375.8|372.92|375.64|372.76|375.8|372.92|375.64|372.76|0
1652121690000|2022-05-09 18:41:30|376.2|373.32|376.12|373.24|376.27|373.39|375.96|373.08|0
1652121700000|2022-05-09 18:41:40|376.27|373.39|376.91|374.03|376.91|374.03|376.27|373.39|0
1652121710000|2022-05-09 18:41:50|376.75|373.87|377.06|374.18|377.06|374.18|376.75|373.87|0
1652121720000|2022-05-09 18:42:00|377.22|374.34|377.7|374.82|378.02|375.14|377.22|374.34|0
1652121730000|2022-05-09 18:42:10|377.62|374.74|377.38|374.5|377.62|374.74|377.06|374.18|0
1652121740000|2022-05-09 18:42:20|377.7|374.82|377.54|374.66|378.02|375.14|377.54|374.66|0
1652121750000|2022-05-09 18:42:30|377.7|374.82|377.7|374.82|377.86|374.98|377.54|374.66|0
1652121760000|2022-05-09 18:42:40|376.27|373.39|376.59|373.71|376.59|373.71|376.27|373.39|0
1652121770000|2022-05-09 18:42:50|376.91|374.03|376.27|373.39|377.22|374.34|376.27|373.39|0
1652121780000|2022-05-09 18:43:00|376.59|373.71|376.27|373.39|376.59|373.71|376.27|373.39|0
1652121790000|2022-05-09 18:43:10|376.43|373.55|376.43|373.55|376.59|373.71|376.43|373.55|0
1652121800000|2022-05-09 18:43:20|376.83|373.95|376.59|373.71|376.83|373.95|376.27|373.39|0
1652121810000|2022-05-09 18:43:30|376.36|373.48|376.99|374.11|376.99|374.11|376.36|373.48|0
1652121820000|2022-05-09 18:43:40|376.75|373.87|376.43|373.55|376.83|373.95|376.43|373.55|0
1652121830000|2022-05-09 18:43:50|376.51|373.63|376.59|373.71|376.99|374.11|376.51|373.63|0
1652121840000|2022-05-09 18:44:00|377.06|374.18|376.43|373.55|377.06|374.18|376.43|373.55|0
1652121850000|2022-05-09 18:44:10|376.04|373.16|375.88|373|376.04|373.16|375.17|372.29|0
1652121860000|2022-05-09 18:44:20|375.48|372.6|376.04|373.16|376.04|373.16|375.48|372.6|0
1652121870000|2022-05-09 18:44:30|375.48|372.6|374.22|371.34|375.48|372.6|374.22|371.34|0
1652121880000|2022-05-09 18:44:40|374.69|371.81|374.53|371.65|374.69|371.81|374.22|371.34|0
1652121890000|2022-05-09 18:44:50|375.01|372.13|376.04|373.16|376.04|373.16|375.01|372.13|0
1652121900000|2022-05-09 18:45:00|376.59|373.71|375.01|372.13|376.59|373.71|375.01|372.13|0
1652121910000|2022-05-09 18:45:10|374.85|371.97|374.38|371.5|374.85|371.97|374.22|371.34|0
1652121920000|2022-05-09 18:45:20|374.69|371.81|375.56|372.68|375.72|372.84|374.69|371.81|0
1652121930000|2022-05-09 18:45:30|375.64|372.76|374.85|371.97|375.8|372.92|374.85|371.97|0
1652121940000|2022-05-09 18:45:40|375.32|372.44|374.85|371.97|375.32|372.44|374.85|371.97|0
1652121950000|2022-05-09 18:45:50|374.69|371.81|375.17|372.29|375.17|372.29|374.69|371.81|0
1652121960000|2022-05-09 18:46:00|374.93|372.05|375.32|372.44|375.32|372.44|374.93|372.05|0
1652121970000|2022-05-09 18:46:10|375.25|372.37|374.77|371.89|375.25|372.37|374.77|371.89|0
1652121980000|2022-05-09 18:46:20|374.38|371.5|373.9|371.02|374.38|371.5|373.75|370.87|0
1652121990000|2022-05-09 18:46:30|374.06|371.18|373.75|370.87|374.06|371.18|373.67|370.79|0
1652122000000|2022-05-09 18:46:40|373.67|370.79|372.57|369.69|373.75|370.87|372.57|369.69|0
1652122010000|2022-05-09 18:46:50|372.33|369.45|371.55|368.67|372.33|369.45|371.55|368.67|0
1652122020000|2022-05-09 18:47:00|371.86|368.98|372.17|369.29|372.41|369.53|371.86|368.98|0
1652122030000|2022-05-09 18:47:10|372.33|369.45|372.17|369.29|372.49|369.61|372.17|369.29|0
1652122040000|2022-05-09 18:47:20|372.33|369.45|371.23|368.35|372.49|369.61|371.23|368.35|0
1652122050000|2022-05-09 18:47:30|370.13|367.25|370.92|368.04|370.92|368.04|370.13|367.25|0
1652122060000|2022-05-09 18:47:40|370.76|367.88|370.6|367.72|370.92|368.04|370.6|367.72|0
1652122070000|2022-05-09 18:47:50|370.76|367.88|370.6|367.72|370.76|367.88|370.6|367.72|0
1652122080000|2022-05-09 18:48:00|370.29|367.41|370.37|367.49|370.37|367.49|370.13|367.25|0
1652122090000|2022-05-09 18:48:10|370.29|367.41|370.45|367.57|370.76|367.88|370.29|367.41|0
1652122100000|2022-05-09 18:48:20|370.22|367.34|369.82|366.94|370.22|367.34|369.82|366.94|0
1652122110000|2022-05-09 18:48:30|369.51|366.63|369.66|366.78|369.98|367.1|369.51|366.63|0
1652122120000|2022-05-09 18:48:40|369.82|366.94|369.66|366.78|369.9|367.02|369.66|366.78|0
1652122130000|2022-05-09 18:48:50|369.82|366.94|371.54|368.66|371.54|368.66|369.82|366.94|0
1652122140000|2022-05-09 18:49:00|372.17|369.29|373.59|370.71|373.59|370.71|372.17|369.29|0
1652122150000|2022-05-09 18:49:10|373.35|370.47|374.22|371.34|374.37|371.49|373.35|370.47|0
1652122160000|2022-05-09 18:49:20|374.37|371.49|374.22|371.34|374.53|371.65|374.22|371.34|0
1652122170000|2022-05-09 18:49:30|375.32|372.44|375.95|373.07|376.9|374.02|375.32|372.44|0
1652122180000|2022-05-09 18:49:40|376.59|373.71|376.27|373.39|376.59|373.71|376.27|373.39|0
1652122190000|2022-05-09 18:49:50|375.56|372.68|375.95|373.07|376.27|373.39|375.56|372.68|0
1652122200000|2022-05-09 18:50:00|376.11|373.23|377.69|374.81|377.85|374.97|376.11|373.23|0
1652122210000|2022-05-09 18:50:10|377.46|374.58|378.17|375.29|378.17|375.29|377.46|374.58|0
1652122220000|2022-05-09 18:50:20|377.85|374.97|379.92|377.04|379.92|377.04|377.85|374.97|0
1652122230000|2022-05-09 18:50:30|379.76|376.88|379.12|376.24|379.76|376.88|379.12|376.24|0
1652122240000|2022-05-09 18:50:40|379.28|376.4|378.57|375.69|379.6|376.72|378.33|375.45|0
1652122250000|2022-05-09 18:50:50|378.49|375.61|378.41|375.53|378.96|376.08|378.41|375.53|0
1652122260000|2022-05-09 18:51:00|378.33|375.45|375.48|372.6|378.57|375.69|375.48|372.6|0
1652122270000|2022-05-09 18:51:10|374.85|371.97|375.4|372.52|375.79|372.91|374.85|371.97|0
1652122280000|2022-05-09 18:51:20|376.11|373.23|375.32|372.44|376.74|373.86|375.32|372.44|0
1652122290000|2022-05-09 18:51:30|375.09|372.21|373.27|370.39|375.09|372.21|373.27|370.39|0
1652122300000|2022-05-09 18:51:40|373.43|370.55|373.43|370.55|373.74|370.86|373.43|370.55|0
1652122310000|2022-05-09 18:51:50|373.11|370.23|372.96|370.08|373.27|370.39|372.01|369.13|0
1652122320000|2022-05-09 18:52:00|373.11|370.23|371.86|368.98|373.11|370.23|371.86|368.98|0
1652122330000|2022-05-09 18:52:10|370.91|368.03|371.07|368.19|371.07|368.19|370.53|367.65|0
1652122340000|2022-05-09 18:52:20|371.54|368.66|373.59|370.71|373.59|370.71|371.54|368.66|0
1652122350000|2022-05-09 18:52:30|373.27|370.39|371.38|368.5|373.27|370.39|371.38|368.5|0
1652122360000|2022-05-09 18:52:40|371.54|368.66|372.48|369.6|372.48|369.6|371.54|368.66|0
1652122370000|2022-05-09 18:52:50|372.33|369.45|372.33|369.45|372.88|370|372.33|369.45|0
1652122380000|2022-05-09 18:53:00|372.64|369.76|372.8|369.92|372.96|370.08|372.64|369.76|0
1652122390000|2022-05-09 18:53:10|372.64|369.76|373.43|370.55|374.21|371.33|372.64|369.76|0
1652122400000|2022-05-09 18:53:20|373.27|370.39|372.48|369.6|373.74|370.86|372.48|369.6|0
1652122410000|2022-05-09 18:53:30|372.64|369.76|373.27|370.39|373.27|370.39|372.64|369.76|0
1652122420000|2022-05-09 18:53:40|373.58|370.7|373.27|370.39|373.58|370.7|373.27|370.39|0
1652122430000|2022-05-09 18:53:50|373.58|370.7|373.74|370.86|374.37|371.49|373.58|370.7|0
1652122440000|2022-05-09 18:54:00|373.43|370.55|373.11|370.23|373.43|370.55|372.95|370.07|0
1652122450000|2022-05-09 18:54:10|372.48|369.6|372.09|369.21|372.48|369.6|371.7|368.82|0
1652122460000|2022-05-09 18:54:20|372.48|369.6|372.01|369.13|372.48|369.6|372.01|369.13|0
1652122470000|2022-05-09 18:54:30|371.38|368.5|371.7|368.82|371.78|368.9|371.38|368.5|0
1652122480000|2022-05-09 18:54:40|371.94|369.06|372.01|369.13|372.33|369.45|371.94|369.06|0
1652122490000|2022-05-09 18:54:50|371.85|368.97|372.01|369.13|372.01|369.13|371.85|368.97|0
1652122500000|2022-05-09 18:55:00|372.48|369.6|371.23|368.35|372.48|369.6|371.23|368.35|0
1652122510000|2022-05-09 18:55:10|370.91|368.03|370.91|368.03|371.07|368.19|370.76|367.88|0
1652122520000|2022-05-09 18:55:20|370.76|367.88|370.44|367.56|370.91|368.03|370.44|367.56|0
1652122530000|2022-05-09 18:55:30|370.68|367.8|370.6|367.72|370.68|367.8|370.44|367.56|0
1652122540000|2022-05-09 18:55:40|370.37|367.49|369.66|366.78|370.68|367.8|369.66|366.78|0
1652122550000|2022-05-09 18:55:50|369.9|367.02|370.29|367.41|370.29|367.41|369.9|367.02|0
1652122560000|2022-05-09 18:56:00|370.44|367.56|370.52|367.64|371.23|368.35|370.29|367.41|0
1652122570000|2022-05-09 18:56:10|370.29|367.41|369.97|367.09|370.29|367.41|369.82|366.94|0
1652122580000|2022-05-09 18:56:20|370.13|367.25|367.47|364.59|370.13|367.25|367.47|364.59|0
1652122590000|2022-05-09 18:56:30|367.94|365.06|367.94|365.06|367.94|365.06|367.63|364.75|0
1652122600000|2022-05-09 18:56:40|368.1|365.22|367.32|364.44|368.1|365.22|367.32|364.44|0
1652122610000|2022-05-09 18:56:50|368.1|365.22|368.72|365.84|368.72|365.84|368.1|365.22|0
1652122620000|2022-05-09 18:57:00|368.41|365.53|368.1|365.22|368.41|365.53|367.47|364.59|0
1652122630000|2022-05-09 18:57:10|367.94|365.06|367.63|364.75|367.94|365.06|367.4|364.52|0
1652122640000|2022-05-09 18:57:20|366.69|363.81|366.85|363.97|366.85|363.97|366.69|363.81|0
1652122650000|2022-05-09 18:57:30|366.69|363.81|367.24|364.36|367.24|364.36|366.54|363.66|0
1652122660000|2022-05-09 18:57:40|367.01|364.13|367.16|364.28|367.16|364.28|366.07|363.19|0
1652122670000|2022-05-09 18:57:50|366.85|363.97|366.69|363.81|367.16|364.28|366.69|363.81|0
1652122680000|2022-05-09 18:58:00|366.54|363.66|367.47|364.59|367.47|364.59|366.54|363.66|0
1652122690000|2022-05-09 18:58:10|366.85|363.97|367.24|364.36|367.32|364.44|366.85|363.97|0
1652122700000|2022-05-09 18:58:20|367.16|364.28|367.09|364.21|367.87|364.99|367.09|364.21|0
1652122710000|2022-05-09 18:58:30|367.63|364.75|368.33|365.45|368.56|365.68|367.63|364.75|0
1652122720000|2022-05-09 18:58:40|368.56|365.68|368.1|365.22|369.19|366.31|368.1|365.22|0
1652122730000|2022-05-09 18:58:50|368.41|365.53|367.71|364.83|368.56|365.68|367.71|364.83|0
1652122740000|2022-05-09 18:59:00|368.25|365.37|367.78|364.9|368.25|365.37|367.78|364.9|0
1652122750000|2022-05-09 18:59:10|367.47|364.59|367|364.12|367.78|364.9|367|364.12|0
1652122760000|2022-05-09 18:59:20|367.16|364.28|368.49|365.61|368.49|365.61|367.16|364.28|0
1652122770000|2022-05-09 18:59:30|368.56|365.68|368.88|366|369.19|366.31|368.56|365.68|0
1652122780000|2022-05-09 18:59:40|369.19|366.31|368.96|366.08|369.19|366.31|368.96|366.08|0
1652122790000|2022-05-09 18:59:50|369.03|366.15|368.72|365.84|369.03|366.15|368.41|365.53|0
1652122800000|2022-05-09 19:00:00|366.54|363.66|367.32|364.44|367.32|364.44|366.54|363.66|0
1652122810000|2022-05-09 19:00:10|368.1|365.22|368.88|366|368.88|366|368.1|365.22|0
1652122820000|2022-05-09 19:00:20|369.19|366.31|370.28|367.4|370.6|367.72|368.8|365.92|0
1652122830000|2022-05-09 19:00:30|369.5|366.62|369.5|366.62|369.5|366.62|369.19|366.31|0
1652122840000|2022-05-09 19:00:40|368.72|365.84|368.56|365.68|368.88|366|368.56|365.68|0
1652122850000|2022-05-09 19:00:50|368.49|365.61|367|364.12|368.49|365.61|367|364.12|0
1652122860000|2022-05-09 19:01:00|365.45|362.57|364.98|362.1|365.45|362.57|364.36|361.48|0
1652122870000|2022-05-09 19:01:10|365.14|362.26|362.66|359.78|365.14|362.26|362.66|359.78|0
1652122880000|2022-05-09 19:01:20|362.97|360.09|362.66|359.78|363.43|360.55|362.66|359.78|0
1652122890000|2022-05-09 19:01:30|363.43|360.55|363.74|360.86|363.74|360.86|362.81|359.93|0
1652122900000|2022-05-09 19:01:40|364.21|361.33|364.21|361.33|364.21|361.33|363.43|360.55|0
1652122910000|2022-05-09 19:01:50|363.74|360.86|362.89|360.01|363.74|360.86|362.89|360.01|0
1652122920000|2022-05-09 19:02:00|362.35|359.47|364.13|361.25|364.13|361.25|362.35|359.47|0
1652122930000|2022-05-09 19:02:10|364.21|361.33|364.29|361.41|364.98|362.1|364.21|361.33|0
1652122940000|2022-05-09 19:02:20|363.28|360.4|363.43|360.55|363.51|360.63|363.28|360.4|0
1652122950000|2022-05-09 19:02:30|363.98|361.1|363.43|360.55|363.98|361.1|363.43|360.55|0
1652122960000|2022-05-09 19:02:40|364.21|361.33|364.21|361.33|364.21|361.33|364.05|361.17|0
1652122970000|2022-05-09 19:02:50|364.05|361.17|364.21|361.33|364.36|361.48|363.9|361.02|0
1652122980000|2022-05-09 19:03:00|364.75|361.87|363.67|360.79|364.75|361.87|363.67|360.79|0
1652122990000|2022-05-09 19:03:10|363.98|361.1|364.05|361.17|364.05|361.17|363.43|360.55|0
1652123000000|2022-05-09 19:03:20|364.83|361.95|366.69|363.81|366.69|363.81|364.83|361.95|0
1652123010000|2022-05-09 19:03:30|366.54|363.66|368.41|365.53|368.41|365.53|366.54|363.66|0
1652123020000|2022-05-09 19:03:40|368.25|365.37|367.78|364.9|368.25|365.37|367.78|364.9|0
1652123030000|2022-05-09 19:03:50|366.85|363.97|367.94|365.06|368.25|365.37|366.85|363.97|0
1652123040000|2022-05-09 19:04:00|368.41|365.53|370.28|367.4|370.28|367.4|368.25|365.37|0
1652123050000|2022-05-09 19:04:10|369.97|367.09|370.05|367.17|370.05|367.17|369.81|366.93|0
1652123060000|2022-05-09 19:04:20|369.66|366.78|369.42|366.54|369.66|366.78|369.11|366.23|0
1652123070000|2022-05-09 19:04:30|370.59|367.71|369.97|367.09|370.59|367.71|369.81|366.93|0
1652123080000|2022-05-09 19:04:40|369.74|366.86|369.42|366.54|369.97|367.09|369.42|366.54|0
1652123090000|2022-05-09 19:04:50|369.03|366.15|369.34|366.46|369.34|366.46|368.87|365.99|0
1652123100000|2022-05-09 19:05:00|369.65|366.77|369.03|366.15|369.65|366.77|369.03|366.15|0
1652123110000|2022-05-09 19:05:10|368.87|365.99|368.17|365.29|368.87|365.99|367.78|364.9|0
1652123120000|2022-05-09 19:05:20|367.31|364.43|367.62|364.74|368.09|365.21|367.31|364.43|0
1652123130000|2022-05-09 19:05:30|368.02|365.14|369.03|366.15|369.34|366.46|368.02|365.14|0
1652123140000|2022-05-09 19:05:40|369.19|366.31|369.65|366.77|369.81|366.93|369.19|366.31|0
1652123150000|2022-05-09 19:05:50|369.19|366.31|369.81|366.93|370.12|367.24|369.19|366.31|0
1652123160000|2022-05-09 19:06:00|369.97|367.09|368.4|365.52|369.97|367.09|368.4|365.52|0
1652123170000|2022-05-09 19:06:10|368.72|365.84|367.71|364.83|369.34|366.46|367.71|364.83|0
1652123180000|2022-05-09 19:06:20|367.78|364.9|367.94|365.06|368.33|365.45|367.78|364.9|0
1652123190000|2022-05-09 19:06:30|367.62|364.74|367.47|364.59|367.62|364.74|367.16|364.28|0
1652123200000|2022-05-09 19:06:40|367.31|364.43|366.3|363.42|367.31|364.43|366.3|363.42|0
1652123210000|2022-05-09 19:06:50|366.22|363.34|366.53|363.65|366.53|363.65|365.84|362.96|0
1652123220000|2022-05-09 19:07:00|365.99|363.11|363.74|360.86|365.99|363.11|363.43|360.55|0
1652123230000|2022-05-09 19:07:10|364.13|361.25|364.05|361.17|364.13|361.25|363.58|360.7|0
1652123240000|2022-05-09 19:07:20|364.36|361.48|364.44|361.56|364.82|361.94|364.13|361.25|0
1652123250000|2022-05-09 19:07:30|363.58|360.7|361.58|358.7|363.58|360.7|361.58|358.7|0
1652123260000|2022-05-09 19:07:40|361.42|358.54|362.35|359.47|362.5|359.62|361.42|358.54|0
1652123270000|2022-05-09 19:07:50|363.36|360.48|362.5|359.62|363.43|360.55|362.5|359.62|0
1652123280000|2022-05-09 19:08:00|362.97|360.09|363.43|360.55|363.43|360.55|362.97|360.09|0
1652123290000|2022-05-09 19:08:10|363.74|360.86|363.89|361.01|363.89|361.01|363.66|360.78|0
1652123300000|2022-05-09 19:08:20|364.05|361.17|364.51|361.63|364.51|361.63|364.05|361.17|0
1652123310000|2022-05-09 19:08:30|364.36|361.48|364.98|362.1|364.98|362.1|364.13|361.25|0
1652123320000|2022-05-09 19:08:40|364.67|361.79|365.91|363.03|365.91|363.03|364.67|361.79|0
1652123330000|2022-05-09 19:08:50|365.75|362.87|364.67|361.79|365.91|363.03|364.67|361.79|0
1652123340000|2022-05-09 19:09:00|365.52|362.64|366.46|363.58|366.46|363.58|365.52|362.64|0
1652123350000|2022-05-09 19:09:10|367.62|364.74|368.56|365.68|368.71|365.83|367.62|364.74|0
1652123360000|2022-05-09 19:09:20|369.03|366.15|369.81|366.93|369.81|366.93|368.56|365.68|0
1652123370000|2022-05-09 19:09:30|369.65|366.77|369.81|366.93|370.28|367.4|369.65|366.77|0
1652123380000|2022-05-09 19:09:40|369.65|366.77|369.65|366.77|369.65|366.77|369.65|366.77|0
1652123390000|2022-05-09 19:09:50|370.12|367.24|369.03|366.15|370.12|367.24|369.03|366.15|0
1652123400000|2022-05-09 19:10:00|369.81|366.93|368.01|365.13|369.81|366.93|367.93|365.05|0
1652123410000|2022-05-09 19:10:10|368.4|365.52|367.47|364.59|368.4|365.52|367.08|364.2|0
1652123420000|2022-05-09 19:10:20|368.56|365.68|368.09|365.21|368.71|365.83|367.93|365.05|0
1652123430000|2022-05-09 19:10:30|369.11|366.23|369.26|366.38|369.26|366.38|369.03|366.15|0
1652123440000|2022-05-09 19:10:40|369.34|366.46|368.09|365.21|369.34|366.46|367.93|365.05|0
1652123450000|2022-05-09 19:10:50|368.25|365.37|368.87|365.99|368.87|365.99|368.25|365.37|0
1652123460000|2022-05-09 19:11:00|368.33|365.45|367.47|364.59|369.18|366.3|367.47|364.59|0
1652123470000|2022-05-09 19:11:10|365.6|362.72|364.05|361.17|365.91|363.03|364.05|361.17|0
1652123480000|2022-05-09 19:11:20|362.81|359.93|364.67|361.79|364.67|361.79|362.81|359.93|0
1652123490000|2022-05-09 19:11:30|365.13|362.25|365.91|363.03|365.91|363.03|365.13|362.25|0
1652123500000|2022-05-09 19:11:40|365.21|362.33|364.82|361.94|365.21|362.33|364.59|361.71|0
1652123510000|2022-05-09 19:11:50|364.05|361.17|364.36|361.48|364.67|361.79|364.05|361.17|0
1652123520000|2022-05-09 19:12:00|364.67|361.79|365.52|362.64|365.75|362.87|364.67|361.79|0
1652123530000|2022-05-09 19:12:10|364.59|361.71|365.29|362.41|365.29|362.41|364.59|361.71|0
1652123540000|2022-05-09 19:12:20|364.82|361.94|364.05|361.17|364.82|361.94|363.82|360.94|0
1652123550000|2022-05-09 19:12:30|362.96|360.08|364.36|361.48|364.36|361.48|362.96|360.08|0
1652123560000|2022-05-09 19:12:40|363.97|361.09|363.89|361.01|363.97|361.09|363.58|360.7|0
1652123570000|2022-05-09 19:12:50|363.58|360.7|362.27|359.39|363.58|360.7|362.04|359.16|0
1652123580000|2022-05-09 19:13:00|362.5|359.62|362.5|359.62|363.12|360.24|362.5|359.62|0
1652123590000|2022-05-09 19:13:10|361.96|359.08|361.81|358.93|362.19|359.31|361.81|358.93|0
1652123600000|2022-05-09 19:13:20|361.57|358.69|361.57|358.69|361.57|358.69|361.11|358.23|0
1652123610000|2022-05-09 19:13:30|361.65|358.77|360.73|357.85|361.73|358.85|360.73|357.85|0
1652123620000|2022-05-09 19:13:40|361.19|358.31|361.26|358.38|361.26|358.38|360.88|358|0
1652123630000|2022-05-09 19:13:50|361.42|358.54|361.34|358.46|361.42|358.54|361.26|358.38|0
1652123640000|2022-05-09 19:14:00|361.57|358.69|362.19|359.31|362.5|359.62|361.57|358.69|0
1652123650000|2022-05-09 19:14:10|362.81|359.93|362.96|360.08|363.58|360.7|362.81|359.93|0
1652123660000|2022-05-09 19:14:20|362.89|360.01|362.65|359.77|363.12|360.24|362.65|359.77|0
1652123670000|2022-05-09 19:14:30|363.04|360.16|362.19|359.31|363.04|360.16|362.19|359.31|0
1652123680000|2022-05-09 19:14:40|362.34|359.46|363.12|360.24|363.12|360.24|362.34|359.46|0
1652123690000|2022-05-09 19:14:50|362.81|359.93|362.03|359.15|362.81|359.93|362.03|359.15|0
1652123700000|2022-05-09 19:15:00|361.57|358.69|360.8|357.92|362.42|359.54|360.8|357.92|0
1652123710000|2022-05-09 19:15:10|361.11|358.23|361.57|358.69|361.73|358.85|361.11|358.23|0
1652123720000|2022-05-09 19:15:20|360.34|357.46|361.42|358.54|361.42|358.54|360.34|357.46|0
1652123730000|2022-05-09 19:15:30|360.95|358.07|360.8|357.92|360.95|358.07|360.65|357.77|0
1652123740000|2022-05-09 19:15:40|360.65|357.77|360.65|357.77|361.11|358.23|360.65|357.77|0
1652123750000|2022-05-09 19:15:50|361.11|358.23|363.12|360.24|363.42|360.54|361.11|358.23|0
1652123760000|2022-05-09 19:16:00|362.96|360.08|364.04|361.16|364.04|361.16|362.96|360.08|0
1652123770000|2022-05-09 19:16:10|363.89|361.01|366.63|363.75|366.63|363.75|363.89|361.01|0
1652123780000|2022-05-09 19:16:20|366.48|363.6|364.12|361.24|366.48|363.6|363.89|361.01|0
1652123790000|2022-05-09 19:16:30|364.2|361.32|364.66|361.78|365.44|362.56|364.2|361.32|0
1652123800000|2022-05-09 19:16:40|365.13|362.25|364.74|361.86|365.13|362.25|364.66|361.78|0
1652123810000|2022-05-09 19:16:50|364.82|361.94|364.66|361.78|364.82|361.94|364.59|361.71|0
1652123820000|2022-05-09 19:17:00|363.89|361.01|364.12|361.24|364.82|361.94|363.89|361.01|0
1652123830000|2022-05-09 19:17:10|364.04|361.16|365.29|362.41|365.29|362.41|363.89|361.01|0
1652123840000|2022-05-09 19:17:20|364.97|362.09|366.06|363.18|366.37|363.49|364.97|362.09|0
1652123850000|2022-05-09 19:17:30|366.22|363.34|365.13|362.25|366.22|363.34|365.13|362.25|0
1652123860000|2022-05-09 19:17:40|365.28|362.4|366.37|363.49|366.37|363.49|365.28|362.4|0
1652123870000|2022-05-09 19:17:50|366.53|363.65|367|364.12|367|364.12|366.53|363.65|0
1652123880000|2022-05-09 19:18:00|368.4|365.52|367.62|364.74|368.4|365.52|367.62|364.74|0
1652123890000|2022-05-09 19:18:10|367.31|364.43|365.91|363.03|367.31|364.43|365.91|363.03|0
1652123900000|2022-05-09 19:18:20|365.75|362.87|365.28|362.4|365.75|362.87|365.28|362.4|0
1652123910000|2022-05-09 19:18:30|365.75|362.87|366.53|363.65|366.84|363.96|365.75|362.87|0
1652123920000|2022-05-09 19:18:40|366.69|363.81|366.22|363.34|366.92|364.04|366.22|363.34|0
1652123930000|2022-05-09 19:18:50|365.75|362.87|366.06|363.18|366.22|363.34|365.75|362.87|0
1652123940000|2022-05-09 19:19:00|366.14|363.26|365.91|363.03|366.53|363.65|365.91|363.03|0
1652123950000|2022-05-09 19:19:10|366.53|363.65|365.44|362.56|366.69|363.81|365.44|362.56|0
1652123960000|2022-05-09 19:19:20|365.6|362.72|365.68|362.8|365.91|363.03|365.6|362.72|0
1652123970000|2022-05-09 19:19:30|365.52|362.64|366.53|363.65|366.53|363.65|365.52|362.64|0
1652123980000|2022-05-09 19:19:40|366.37|363.49|366.61|363.73|366.61|363.73|366.37|363.49|0
1652123990000|2022-05-09 19:19:50|366.37|363.49|366.77|363.89|366.77|363.89|366.37|363.49|0
1652124000000|2022-05-09 19:20:00|366.84|363.96|367.93|365.05|367.93|365.05|366.84|363.96|0
1652124010000|2022-05-09 19:20:10|367.78|364.9|368.56|365.68|369.5|366.62|367.55|364.67|0
1652124020000|2022-05-09 19:20:20|368.8|365.92|369.58|366.7|369.58|366.7|368.8|365.92|0
1652124030000|2022-05-09 19:20:30|369.81|366.93|369.5|366.62|370.05|367.17|369.5|366.62|0
1652124040000|2022-05-09 19:20:40|369.97|367.09|370.6|367.72|370.83|367.95|369.97|367.09|0
1652124050000|2022-05-09 19:20:50|370.75|367.87|371.46|368.58|371.46|368.58|370.75|367.87|0
1652124060000|2022-05-09 19:21:00|371.54|368.66|371.54|368.66|371.54|368.66|371.38|368.5|0
1652124070000|2022-05-09 19:21:10|371.69|368.81|371.54|368.66|371.69|368.81|371.54|368.66|0
1652124080000|2022-05-09 19:21:20|372.01|369.13|372.01|369.13|372.01|369.13|371.69|368.81|0
1652124090000|2022-05-09 19:21:30|372.48|369.6|371.85|368.97|372.48|369.6|371.85|368.97|0
1652124100000|2022-05-09 19:21:40|371.93|369.05|371.85|368.97|371.93|369.05|371.69|368.81|0
1652124110000|2022-05-09 19:21:50|372.32|369.44|372.48|369.6|372.64|369.76|372.32|369.44|0
1652124120000|2022-05-09 19:22:00|373.11|370.23|373.74|370.86|373.82|370.94|373.11|370.23|0
1652124130000|2022-05-09 19:22:10|373.58|370.7|372.8|369.92|373.9|371.02|372.8|369.92|0
1652124140000|2022-05-09 19:22:20|373.11|370.23|372.72|369.84|373.11|370.23|372.72|369.84|0
1652124150000|2022-05-09 19:22:30|373.43|370.55|372.64|369.76|373.43|370.55|372.64|369.76|0
1652124160000|2022-05-09 19:22:40|373.27|370.39|373.9|371.02|374.22|371.34|373.27|370.39|0
1652124170000|2022-05-09 19:22:50|374.06|371.18|374.22|371.34|374.22|371.34|373.9|371.02|0
1652124180000|2022-05-09 19:23:00|374.37|371.49|374.22|371.34|374.37|371.49|374.14|371.26|0
1652124190000|2022-05-09 19:23:10|373.74|370.86|374.53|371.65|374.53|371.65|373.74|370.86|0
1652124200000|2022-05-09 19:23:20|375|372.12|375|372.12|375|372.12|374.69|371.81|0
1652124210000|2022-05-09 19:23:30|374.77|371.89|374.85|371.97|374.85|371.97|374.53|371.65|0
1652124220000|2022-05-09 19:23:40|374.69|371.81|374.21|371.33|374.85|371.97|374.21|371.33|0
1652124230000|2022-05-09 19:23:50|374.45|371.57|374.69|371.81|374.69|371.81|374.45|371.57|0
1652124240000|2022-05-09 19:24:00|375|372.12|375|372.12|375.09|372.21|375|372.12|0
1652124250000|2022-05-09 19:24:10|375.95|373.07|376.11|373.23|376.11|373.23|375.64|372.76|0
1652124260000|2022-05-09 19:24:20|375.95|373.07|376.27|373.39|376.27|373.39|375.95|373.07|0
1652124270000|2022-05-09 19:24:30|375.95|373.07|375.48|372.6|375.95|373.07|375.48|372.6|0
1652124280000|2022-05-09 19:24:40|375.56|372.68|375.32|372.44|375.56|372.68|375.32|372.44|0
1652124290000|2022-05-09 19:24:50|375|372.12|375.16|372.28|375.32|372.44|375|372.12|0
1652124300000|2022-05-09 19:25:00|375.8|372.92|376.27|373.39|376.59|373.71|375.8|372.92|0
1652124310000|2022-05-09 19:25:10|376.11|373.23|376.11|373.23|376.27|373.39|375.95|373.07|0
1652124320000|2022-05-09 19:25:20|376.59|373.71|375.95|373.07|376.59|373.71|375.95|373.07|0
1652124330000|2022-05-09 19:25:30|375.79|372.91|375.64|372.76|375.79|372.91|375.32|372.44|0
1652124340000|2022-05-09 19:25:40|375.4|372.52|375.16|372.28|375.48|372.6|375.16|372.28|0
1652124350000|2022-05-09 19:25:50|375|372.12|375|372.12|375.16|372.28|374.69|371.81|0
1652124360000|2022-05-09 19:26:00|375.56|372.68|375.64|372.76|375.64|372.76|375.32|372.44|0
1652124370000|2022-05-09 19:26:10|375.56|372.68|375.72|372.84|375.72|372.84|375.32|372.44|0
1652124380000|2022-05-09 19:26:20|375.64|372.76|375.56|372.68|375.64|372.76|375.48|372.6|0
1652124390000|2022-05-09 19:26:30|375.79|372.91|375.79|372.91|375.79|372.91|375.79|372.91|0
1652124400000|2022-05-09 19:26:40|375.48|372.6|377.06|374.18|377.06|374.18|375.48|372.6|0
1652124410000|2022-05-09 19:26:50|377.46|374.58|377.22|374.34|377.46|374.58|377.22|374.34|0
1652124420000|2022-05-09 19:27:00|377.38|374.5|377.54|374.66|377.54|374.66|377.38|374.5|0
1652124430000|2022-05-09 19:27:10|377.06|374.18|376.74|373.86|377.06|374.18|376.74|373.86|0
1652124440000|2022-05-09 19:27:20|376.67|373.79|377.06|374.18|377.06|374.18|376.67|373.79|0
1652124450000|2022-05-09 19:27:30|377.14|374.26|377.54|374.66|378.01|375.13|377.14|374.26|0
1652124460000|2022-05-09 19:27:40|377.22|374.34|377.22|374.34|377.54|374.66|377.22|374.34|0
1652124470000|2022-05-09 19:27:50|377.38|374.5|377.94|375.06|378.01|375.13|377.38|374.5|0
1652124480000|2022-05-09 19:28:00|378.33|375.45|379.53|376.65|379.92|377.04|378.33|375.45|0
1652124490000|2022-05-09 19:28:10|379.05|376.17|378.89|376.01|379.13|376.25|378.81|375.93|0
1652124500000|2022-05-09 19:28:20|378.81|375.93|378.33|375.45|378.81|375.93|378.33|375.45|0
1652124510000|2022-05-09 19:28:30|378.49|375.61|378.01|375.13|378.49|375.61|377.85|374.97|0
1652124520000|2022-05-09 19:28:40|377.85|374.97|376.74|373.86|377.85|374.97|376.74|373.86|0
1652124530000|2022-05-09 19:28:50|377.38|374.5|377.85|374.97|377.85|374.97|377.22|374.34|0
1652124540000|2022-05-09 19:29:00|378.01|375.13|378.81|375.93|378.81|375.93|378.01|375.13|0
1652124550000|2022-05-09 19:29:10|379.6|376.72|380.24|377.36|380.24|377.36|379.6|376.72|0
1652124560000|2022-05-09 19:29:20|380.08|377.2|379.92|377.04|380.24|377.36|379.92|377.04|0
1652124570000|2022-05-09 19:29:30|379.44|376.56|379.6|376.72|379.6|376.72|379.44|376.56|0
1652124580000|2022-05-09 19:29:40|379.44|376.56|378.97|376.09|379.44|376.56|378.97|376.09|0
1652124590000|2022-05-09 19:29:50|380.76|377.88|379.65|376.77|380.76|377.88|379.65|376.77|0
1652124600000|2022-05-09 19:30:00|379.33|376.45|382.03|379.15|382.03|379.15|379.33|376.45|0
1652124610000|2022-05-09 19:30:10|381.87|378.99|380.44|377.56|381.87|378.99|380.44|377.56|0
1652124620000|2022-05-09 19:30:20|380.28|377.4|381.08|378.2|381.08|378.2|380.28|377.4|0
1652124630000|2022-05-09 19:30:30|381.24|378.36|382.4|379.52|382.4|379.52|380.92|378.04|0
1652124640000|2022-05-09 19:30:40|379.79|376.91|381.01|378.13|381.01|378.13|379.79|376.91|0
1652124650000|2022-05-09 19:30:50|380.85|377.97|380.37|377.49|381.01|378.13|380.37|377.49|0
1652124660000|2022-05-09 19:31:00|379.58|376.7|380.85|377.97|380.85|377.97|379.58|376.7|0
1652124670000|2022-05-09 19:31:10|381.17|378.29|380.21|377.33|381.17|378.29|380.21|377.33|0
1652124680000|2022-05-09 19:31:20|379.82|376.94|380.06|377.18|380.06|377.18|379.82|376.94|0
1652124690000|2022-05-09 19:31:30|380.37|377.49|380.21|377.33|380.37|377.49|380.06|377.18|0
1652124700000|2022-05-09 19:31:40|380.53|377.65|382.2|379.32|382.2|379.32|380.53|377.65|0
1652124710000|2022-05-09 19:31:50|382.28|379.4|382.6|379.72|382.6|379.72|382.12|379.24|0
1652124720000|2022-05-09 19:32:00|383.71|380.83|384.43|381.55|384.43|381.55|383.64|380.76|0
1652124730000|2022-05-09 19:32:10|385.15|382.27|384.83|381.95|385.63|382.75|384.83|381.95|0
1652124740000|2022-05-09 19:32:20|385.15|382.27|385.47|382.59|385.47|382.59|385.15|382.27|0
1652124750000|2022-05-09 19:32:30|385.31|382.43|385.31|382.43|385.63|382.75|385.31|382.43|0
1652124760000|2022-05-09 19:32:40|384.67|381.79|384.99|382.11|384.99|382.11|384.51|381.63|0
1652124770000|2022-05-09 19:32:50|385.47|382.59|385.63|382.75|385.63|382.75|385.47|382.59|0
1652124780000|2022-05-09 19:33:00|385.79|382.91|384.67|381.79|385.79|382.91|384.67|381.79|0
1652124790000|2022-05-09 19:33:10|384.83|381.95|383.55|380.67|384.83|381.95|383.55|380.67|0
1652124800000|2022-05-09 19:33:20|382.12|379.24|381.17|378.29|382.12|379.24|381.17|378.29|0
1652124810000|2022-05-09 19:33:30|381.25|378.37|381.32|378.44|381.32|378.44|381.01|378.13|0
1652124820000|2022-05-09 19:33:40|381.17|378.29|383.55|380.67|383.55|380.67|381.17|378.29|0
1652124830000|2022-05-09 19:33:50|383.07|380.19|382.12|379.24|383.07|380.19|382.12|379.24|0
1652124840000|2022-05-09 19:34:00|382.91|380.03|383.39|380.51|383.48|380.6|382.91|380.03|0
1652124850000|2022-05-09 19:34:10|383.23|380.35|384.03|381.15|384.03|381.15|383.23|380.35|0
1652124860000|2022-05-09 19:34:20|384.83|381.95|383.87|380.99|384.83|381.95|383.87|380.99|0
1652124870000|2022-05-09 19:34:30|383.55|380.67|383.07|380.19|383.63|380.75|383.07|380.19|0
1652124880000|2022-05-09 19:34:40|383.23|380.35|383.39|380.51|383.39|380.51|383.23|380.35|0
1652124890000|2022-05-09 19:34:50|383.55|380.67|382.44|379.56|383.55|380.67|382.44|379.56|0
1652124900000|2022-05-09 19:35:00|381.96|379.08|382.12|379.24|382.44|379.56|381.96|379.08|0
1652124910000|2022-05-09 19:35:10|382.44|379.56|383.47|380.59|383.47|380.59|382.44|379.56|0
1652124920000|2022-05-09 19:35:20|383.39|380.51|384.03|381.15|384.11|381.23|383.23|380.35|0
1652124930000|2022-05-09 19:35:30|384.83|381.95|384.19|381.31|384.83|381.95|384.19|381.31|0
1652124940000|2022-05-09 19:35:40|384.35|381.47|384.59|381.71|384.67|381.79|384.35|381.47|0
1652124950000|2022-05-09 19:35:50|384.51|381.63|385.15|382.27|385.15|382.27|384.51|381.63|0
1652124960000|2022-05-09 19:36:00|384.99|382.11|384.51|381.63|385.15|382.27|384.35|381.47|0
1652124970000|2022-05-09 19:36:10|384.19|381.31|383.31|380.43|384.19|381.31|383.07|380.19|0
1652124980000|2022-05-09 19:36:20|383.23|380.35|382.12|379.24|383.23|380.35|381.96|379.08|0
1652124990000|2022-05-09 19:36:30|382.28|379.4|381.96|379.08|382.28|379.4|381.64|378.76|0
1652125000000|2022-05-09 19:36:40|381.8|378.92|381.8|378.92|382.12|379.24|381.8|378.92|0
1652125010000|2022-05-09 19:36:50|382.12|379.24|381.4|378.52|382.12|379.24|381.4|378.52|0
1652125020000|2022-05-09 19:37:00|381.64|378.76|380.53|377.65|381.64|378.76|380.37|377.49|0
1652125030000|2022-05-09 19:37:10|380.05|377.17|381.8|378.92|381.8|378.92|380.05|377.17|0
1652125040000|2022-05-09 19:37:20|382.36|379.48|382.75|379.87|382.75|379.87|382.36|379.48|0
1652125050000|2022-05-09 19:37:30|383.23|380.35|381.96|379.08|383.23|380.35|381.96|379.08|0
1652125060000|2022-05-09 19:37:40|382.43|379.55|382.91|380.03|382.91|380.03|382.43|379.55|0
1652125070000|2022-05-09 19:37:50|382.75|379.87|381.32|378.44|382.75|379.87|381.32|378.44|0
1652125080000|2022-05-09 19:38:00|381.8|378.92|381.64|378.76|381.8|378.92|381.48|378.6|0
1652125090000|2022-05-09 19:38:10|381.8|378.92|381.96|379.08|381.96|379.08|381.16|378.28|0
1652125100000|2022-05-09 19:38:20|382.12|379.24|383.07|380.19|383.07|380.19|382.12|379.24|0
1652125110000|2022-05-09 19:38:30|382.91|380.03|383.07|380.19|383.07|380.19|382.91|380.03|0
1652125120000|2022-05-09 19:38:40|382.84|379.96|383.15|380.27|383.39|380.51|382.84|379.96|0
1652125130000|2022-05-09 19:38:50|382.99|380.11|381.72|378.84|382.99|380.11|381.64|378.76|0
1652125140000|2022-05-09 19:39:00|381.8|378.92|382.12|379.24|382.36|379.48|381.8|378.92|0
1652125150000|2022-05-09 19:39:10|381.96|379.08|382.27|379.39|382.43|379.55|381.96|379.08|0
1652125160000|2022-05-09 19:39:20|382.52|379.64|383.07|380.19|383.23|380.35|382.52|379.64|0
1652125170000|2022-05-09 19:39:30|383.15|380.27|382.75|379.87|383.15|380.27|382.68|379.8|0
1652125180000|2022-05-09 19:39:40|383.23|380.35|382.12|379.24|383.23|380.35|381.96|379.08|0
1652125190000|2022-05-09 19:39:50|381.16|378.28|381|378.12|381.16|378.28|380.61|377.73|0
1652125200000|2022-05-09 19:40:00|381.32|378.44|382.12|379.24|382.59|379.71|381.32|378.44|0
1652125210000|2022-05-09 19:40:10|381.48|378.6|382.43|379.55|382.43|379.55|381.48|378.6|0
1652125220000|2022-05-09 19:40:20|383.39|380.51|384.35|381.47|384.35|381.47|383.39|380.51|0
1652125230000|2022-05-09 19:40:30|384.51|381.63|384.82|381.94|384.82|381.94|384.51|381.63|0
1652125240000|2022-05-09 19:40:40|384.51|381.63|383.87|380.99|384.51|381.63|383.87|380.99|0
1652125250000|2022-05-09 19:40:50|384.03|381.15|383.47|380.59|384.03|381.15|383.47|380.59|0
1652125260000|2022-05-09 19:41:00|383.63|380.75|382.75|379.87|383.63|380.75|382.59|379.71|0
1652125270000|2022-05-09 19:41:10|381.96|379.08|381.96|379.08|381.96|379.08|381.96|379.08|0
1652125280000|2022-05-09 19:41:20|382.27|379.39|383.71|380.83|383.71|380.83|382.27|379.39|0
1652125290000|2022-05-09 19:41:30|383.87|380.99|384.19|381.31|384.35|381.47|383.87|380.99|0
1652125300000|2022-05-09 19:41:40|383.23|380.35|383.55|380.67|383.55|380.67|382.59|379.71|0
1652125310000|2022-05-09 19:41:50|383.47|380.59|383.39|380.51|383.71|380.83|383.39|380.51|0
1652125320000|2022-05-09 19:42:00|383.79|380.91|383.39|380.51|383.79|380.91|382.91|380.03|0
1652125330000|2022-05-09 19:42:10|383.55|380.67|383.55|380.67|384.03|381.15|383.55|380.67|0
1652125340000|2022-05-09 19:42:20|383.87|380.99|384.03|381.15|384.03|381.15|383.87|380.99|0
1652125350000|2022-05-09 19:42:30|383.95|381.07|384.34|381.46|384.34|381.46|383.23|380.35|0
1652125360000|2022-05-09 19:42:40|384.59|381.71|384.66|381.78|384.66|381.78|383.95|381.07|0
1652125370000|2022-05-09 19:42:50|384.5|381.62|384.83|382.43|384.83|382.43|384.42|381.62|0
1652125380000|2022-05-09 19:43:00|384.9|382.5|385.7|383.3|385.7|383.3|384.9|382.5|0
1652125390000|2022-05-09 19:43:10|385.86|383.46|387.14|384.74|387.23|384.83|385.86|383.46|0
1652125400000|2022-05-09 19:43:20|386.82|384.42|386.5|384.1|386.98|384.58|386.18|383.78|0
1652125410000|2022-05-09 19:43:30|386.91|384.51|386.82|384.42|386.91|384.51|386.66|384.26|0
1652125420000|2022-05-09 19:43:40|386.98|384.58|386.98|384.58|386.98|384.58|386.82|384.42|0
1652125430000|2022-05-09 19:43:50|387.47|385.07|387.14|384.74|387.47|385.07|386.82|384.42|0
1652125440000|2022-05-09 19:44:00|387.3|384.9|387.14|384.74|387.3|384.9|386.98|384.58|0
1652125450000|2022-05-09 19:44:10|387.23|384.83|387.39|384.99|387.39|384.99|387.14|384.74|0
1652125460000|2022-05-09 19:44:20|387.14|384.74|387.79|385.39|387.79|385.39|387.14|384.74|0
1652125470000|2022-05-09 19:44:30|387.14|384.74|386.5|384.1|387.46|385.06|386.5|384.1|0
1652125480000|2022-05-09 19:44:40|385.86|383.46|387.3|384.9|387.3|384.9|385.7|383.3|0
1652125490000|2022-05-09 19:44:50|387.14|384.74|386.66|384.26|387.14|384.74|386.66|384.26|0
1652125500000|2022-05-09 19:45:00|386.34|383.94|385.86|383.46|386.34|383.94|385.3|382.9|0
1652125510000|2022-05-09 19:45:10|385.54|383.14|385.86|383.46|385.86|383.46|385.06|382.66|0
1652125520000|2022-05-09 19:45:20|386.02|383.62|386.18|383.78|386.18|383.78|385.86|383.46|0
1652125530000|2022-05-09 19:45:30|386.34|383.94|386.34|383.94|386.5|384.1|386.34|383.94|0
1652125540000|2022-05-09 19:45:40|385.86|383.46|386.66|384.26|386.98|384.58|385.86|383.46|0
1652125550000|2022-05-09 19:45:50|386.02|383.62|386.82|384.42|386.82|384.42|385.86|383.46|0
1652125560000|2022-05-09 19:46:00|387.3|384.9|386.98|384.58|387.3|384.9|386.98|384.58|0
1652125570000|2022-05-09 19:46:10|387.46|385.06|387.79|385.39|387.79|385.39|387.46|385.06|0
1652125580000|2022-05-09 19:46:20|387.95|385.55|388.27|385.87|388.27|385.87|387.95|385.55|0
1652125590000|2022-05-09 19:46:30|387.95|385.55|388.59|386.19|388.59|386.19|387.95|385.55|0
1652125600000|2022-05-09 19:46:40|388.75|386.35|388.75|386.35|388.91|386.51|388.75|386.35|0
1652125610000|2022-05-09 19:46:50|389.88|387.48|390.36|387.96|390.36|387.96|389.88|387.48|0
1652125620000|2022-05-09 19:47:00|390.52|388.12|390.36|387.96|390.52|388.12|390.2|387.8|0
1652125630000|2022-05-09 19:47:10|390.04|387.64|389.88|387.48|390.04|387.64|389.55|387.15|0
1652125640000|2022-05-09 19:47:20|390.2|387.8|390.44|388.04|390.44|388.04|390.2|387.8|0
1652125650000|2022-05-09 19:47:30|390.84|388.44|390.2|387.8|390.84|388.44|390.2|387.8|0
1652125660000|2022-05-09 19:47:40|390.52|388.12|390.52|388.12|390.52|388.12|390.52|388.12|0
1652125670000|2022-05-09 19:47:50|389.88|387.48|390.2|387.8|390.2|387.8|389.55|387.15|0
1652125680000|2022-05-09 19:48:00|390.77|388.37|390.52|388.12|390.77|388.37|390.52|388.12|0
1652125690000|2022-05-09 19:48:10|389.88|387.48|389.48|387.08|389.88|387.48|389.48|387.08|0
1652125700000|2022-05-09 19:48:20|390.04|387.64|390.04|387.64|390.04|387.64|389.71|387.31|0
1652125710000|2022-05-09 19:48:30|390.68|388.28|390.2|387.8|390.68|388.28|390.2|387.8|0
1652125720000|2022-05-09 19:48:40|390.52|388.12|390.52|388.12|390.52|388.12|390.36|387.96|0
1652125730000|2022-05-09 19:48:50|390.36|387.96|389.39|386.99|390.52|388.12|389.39|386.99|0
1652125740000|2022-05-09 19:49:00|390.36|387.96|390.44|388.04|390.44|388.04|390.2|387.8|0
1652125750000|2022-05-09 19:49:10|390.68|388.28|391.16|388.76|391.16|388.76|390.2|387.8|0
1652125760000|2022-05-09 19:49:20|391.09|388.69|392.37|389.49|392.37|389.49|391.09|388.52|0
1652125770000|2022-05-09 19:49:30|391.89|389.01|392.54|389.66|392.54|389.66|391.89|389.01|0
1652125780000|2022-05-09 19:49:40|392.86|389.98|393.51|390.63|393.51|390.63|392.86|389.98|0
1652125790000|2022-05-09 19:49:50|393.67|390.79|394.15|391.27|394.15|391.27|393.67|390.79|0
1652125800000|2022-05-09 19:50:00|392.37|389.49|392.37|389.49|393.02|390.14|392.37|389.49|0
1652125810000|2022-05-09 19:50:10|393.59|390.71|395.29|392.41|395.29|392.41|393.59|390.71|0
1652125820000|2022-05-09 19:50:20|395.37|392.49|394.97|392.09|395.45|392.57|394.97|392.09|0
1652125830000|2022-05-09 19:50:30|394.15|391.27|395.45|392.57|395.45|392.57|393.99|391.11|0
1652125840000|2022-05-09 19:50:40|395.54|392.66|396.1|393.22|396.1|393.22|395.54|392.66|0
1652125850000|2022-05-09 19:50:50|395.29|392.41|394.32|391.44|395.29|392.41|394.32|391.44|0
1652125860000|2022-05-09 19:51:00|394.08|391.2|396.1|393.22|396.1|393.22|394.08|391.2|0
1652125870000|2022-05-09 19:51:10|396.26|393.38|396.75|393.87|396.75|393.87|396.26|393.38|0
1652125880000|2022-05-09 19:51:20|397.49|394.61|398.3|395.42|398.3|395.42|397.49|394.61|0
1652125890000|2022-05-09 19:51:30|397.4|394.52|397.57|394.69|397.57|394.69|397.4|394.52|0
1652125900000|2022-05-09 19:51:40|398.38|395.5|398.06|395.18|398.38|395.5|397.89|395.01|0
1652125910000|2022-05-09 19:51:50|398.38|395.5|398.55|395.67|398.87|395.99|398.38|395.5|0
1652125920000|2022-05-09 19:52:00|398.96|396.08|399.2|396.32|399.2|396.32|397.89|395.01|0
1652125930000|2022-05-09 19:52:10|399.04|396.16|398.87|395.99|399.04|396.16|398.79|395.91|0
1652125940000|2022-05-09 19:52:20|398.06|395.18|397.89|395.01|398.06|395.18|396.92|394.04|0
1652125950000|2022-05-09 19:52:30|397.57|394.69|397.24|394.36|397.73|394.85|397.24|394.36|0
1652125960000|2022-05-09 19:52:40|397.16|394.28|397.08|394.2|397.16|394.28|396.91|394.03|0
1652125970000|2022-05-09 19:52:50|396.26|393.38|396.59|393.71|397.24|394.36|396.26|393.38|0
1652125980000|2022-05-09 19:53:00|396.91|394.03|397.4|394.52|397.57|394.69|396.91|394.03|0
1652125990000|2022-05-09 19:53:10|397.73|394.85|398.38|395.5|398.47|395.59|397.73|394.85|0
1652126000000|2022-05-09 19:53:20|398.06|395.18|397.4|394.52|398.22|395.34|397.4|394.52|0
1652126010000|2022-05-09 19:53:30|396.91|394.03|395.78|392.9|396.91|394.03|395.78|392.9|0
1652126020000|2022-05-09 19:53:40|395.7|392.82|394.31|391.43|395.7|392.82|394.31|391.43|0
1652126030000|2022-05-09 19:53:50|395.05|392.17|393.83|390.95|395.05|392.17|393.83|390.95|0
1652126040000|2022-05-09 19:54:00|393.99|391.11|393.02|390.14|393.99|391.11|393.02|390.14|0
1652126050000|2022-05-09 19:54:10|393.83|390.95|393.75|390.87|393.83|390.95|393.67|390.79|0
1652126060000|2022-05-09 19:54:20|394.96|392.08|394.48|391.6|394.96|392.08|394.48|391.6|0
1652126070000|2022-05-09 19:54:30|393.67|390.79|393.67|390.79|393.67|390.79|393.18|390.3|0
1652126080000|2022-05-09 19:54:40|396.1|393.22|394.15|391.27|396.26|393.38|394.15|391.27|0
1652126090000|2022-05-09 19:54:50|394.31|391.43|394.8|391.92|394.8|391.92|394.31|391.43|0
1652126100000|2022-05-09 19:55:00|393.83|390.95|390.84|387.96|393.83|390.95|390.84|387.96|0
1652126110000|2022-05-09 19:55:10|391.08|388.2|391.49|388.61|391.49|388.61|390.11|387.23|0
1652126120000|2022-05-09 19:55:20|391.72|388.84|390.43|387.55|391.72|388.84|390.43|387.55|0
1652126130000|2022-05-09 19:55:30|390.11|387.23|390.27|387.39|390.27|387.39|389.79|386.91|0
1652126140000|2022-05-09 19:55:40|389.63|386.75|389.95|387.07|390.11|387.23|389.31|386.43|0
1652126150000|2022-05-09 19:55:50|389.47|386.59|388.1|385.22|389.47|386.59|388.1|385.22|0
1652126160000|2022-05-09 19:56:00|387.7|384.82|386.74|383.86|387.7|384.82|386.74|383.86|0
1652126170000|2022-05-09 19:56:10|387.14|384.26|388.02|385.14|388.02|385.14|386.82|383.94|0
1652126180000|2022-05-09 19:56:20|388.34|385.46|388.1|385.22|388.34|385.46|388.1|385.22|0
1652126190000|2022-05-09 19:56:30|388.75|385.87|388.5|385.62|388.82|385.94|388.42|385.54|0
1652126200000|2022-05-09 19:56:40|388.66|385.78|388.75|385.87|388.75|385.87|388.42|385.54|0
1652126210000|2022-05-09 19:56:50|388.82|385.94|386.9|384.02|388.82|385.94|386.9|384.02|0
1652126220000|2022-05-09 19:57:00|386.09|383.21|384.98|382.1|386.58|383.7|384.98|382.1|0
1652126230000|2022-05-09 19:57:10|385.29|382.41|385.45|382.57|385.77|382.89|385.29|382.41|0
1652126240000|2022-05-09 19:57:20|385.61|382.73|384.02|381.14|385.61|382.73|384.02|381.14|0
1652126250000|2022-05-09 19:57:30|384.18|381.3|384.18|381.3|384.34|381.46|384.18|381.3|0
1652126260000|2022-05-09 19:57:40|385.06|382.18|385.13|382.25|385.77|382.89|385.06|382.18|0
1652126270000|2022-05-09 19:57:50|385.61|382.73|385.77|382.89|385.77|382.89|384.66|381.78|0
1652126280000|2022-05-09 19:58:00|385.61|382.73|384.97|382.09|385.61|382.73|384.5|381.62|0
1652126290000|2022-05-09 19:58:10|385.77|382.89|384.5|381.62|385.77|382.89|384.5|381.62|0
1652126300000|2022-05-09 19:58:20|385.06|382.18|384.34|381.46|385.06|382.18|384.34|381.46|0
1652126310000|2022-05-09 19:58:30|384.65|381.77|385.13|382.25|385.13|382.25|384.34|381.46|0
1652126320000|2022-05-09 19:58:40|384.81|381.93|386.09|383.21|386.09|383.21|384.81|381.93|0
1652126330000|2022-05-09 19:58:50|387.54|384.66|387.54|384.66|388.18|385.3|387.54|384.66|0
1652126340000|2022-05-09 19:59:00|388.02|385.14|388.9|386.02|388.9|386.02|387.7|384.82|0
1652126350000|2022-05-09 19:59:10|389.63|386.75|391.72|388.84|391.72|388.84|389.63|386.75|0
1652126360000|2022-05-09 19:59:20|392.52|389.64|392.52|389.64|392.52|389.64|392.45|389.57|0
1652126370000|2022-05-09 19:59:30|392.36|389.48|391.08|388.2|392.36|389.48|390.76|387.88|0
1652126380000|2022-05-09 19:59:40|390.6|387.72|391.72|388.84|391.72|388.84|390.12|387.24|0
1652126390000|2022-05-09 19:59:50|391.88|389|388.99|386.11|391.88|389|388.99|386.11|0
1652126400000|2022-05-09 20:00:00|388.68|385.8|390.36|387.48|390.36|387.48|388.68|385.8|0
1652126410000|2022-05-09 20:00:10|390.76|387.88|390.44|387.56|390.76|387.88|390.28|387.4|0
1652126420000|2022-05-09 20:00:20|390.6|387.72|389.8|386.92|390.92|388.04|389.8|386.92|0
1652126430000|2022-05-09 20:00:30|389.72|386.84|389.47|386.59|389.72|386.84|389.47|386.59|0
1652126440000|2022-05-09 20:00:40|388.67|385.79|387.56|384.68|388.67|385.79|386.92|384.04|0
1652126450000|2022-05-09 20:00:50|386.92|384.04|385.8|382.92|386.92|384.04|385.8|382.92|0
1652126460000|2022-05-09 20:01:00|385.89|383.01|385.96|383.08|385.96|383.08|385.8|382.92|0
1652126470000|2022-05-09 20:01:10|385.8|382.92|385.96|383.08|385.96|383.08|385.17|382.29|0
1652126480000|2022-05-09 20:01:20|386.28|383.4|385.96|383.08|386.28|383.4|385.96|383.08|0
1652126490000|2022-05-09 20:01:30|385.89|383.01|387.08|384.2|387.08|384.2|385.89|383.01|0
1652126500000|2022-05-09 20:01:40|387.24|384.36|387.24|384.36|387.24|384.36|387.08|384.2|0
1652126510000|2022-05-09 20:01:50|387.32|384.44|387.08|384.2|387.32|384.44|387.08|384.2|0
1652126520000|2022-05-09 20:02:00|387.4|384.52|386.52|383.64|387.4|384.52|386.52|383.64|0
1652126530000|2022-05-09 20:02:10|386.76|383.88|386.68|383.8|386.92|384.04|386.6|383.72|0
1652126540000|2022-05-09 20:02:20|386.92|384.04|387.16|384.28|387.16|384.28|386.92|384.04|0
1652126550000|2022-05-09 20:02:30|387.08|384.2|387.56|384.68|387.56|384.68|387.08|384.2|0
1652126560000|2022-05-09 20:02:40|387.24|384.36|386.92|384.04|387.4|384.52|386.92|384.04|0
1652126570000|2022-05-09 20:02:50|387.08|384.2|386.76|383.88|387.08|384.2|386.76|383.88|0
1652126580000|2022-05-09 20:03:00|386.6|383.72|386.76|383.88|386.76|383.88|386.44|383.56|0
1652126590000|2022-05-09 20:03:10|386.44|383.56|386.44|383.56|386.44|383.56|386.44|383.56|0
1652126600000|2022-05-09 20:03:20|386.92|384.04|386.92|384.04|386.92|384.04|386.92|384.04|0
1652126610000|2022-05-09 20:03:30|386.76|383.88|386.92|384.04|386.92|384.04|386.76|383.88|0
1652126620000|2022-05-09 20:03:40|386.76|383.88|386.6|383.72|386.76|383.88|386.6|383.72|0
1652126630000|2022-05-09 20:03:50|386.28|383.4|386.12|383.24|386.6|383.72|385.8|382.92|0
1652126640000|2022-05-09 20:04:00|385.96|383.08|385.8|382.92|385.96|383.08|385.64|382.76|0
1652126650000|2022-05-09 20:04:10|385.64|382.76|385.32|382.44|385.64|382.76|385.32|382.44|0
1652126660000|2022-05-09 20:04:20|385.16|382.28|384.85|381.97|385.16|382.28|384.85|381.97|0
1652126670000|2022-05-09 20:04:30|385.01|382.13|385.64|382.76|385.64|382.76|385.01|382.13|0
1652126680000|2022-05-09 20:04:40|385.96|383.08|385.64|382.76|385.96|383.08|385.64|382.76|0
1652126690000|2022-05-09 20:04:50|385.8|382.92|385.8|382.92|385.8|382.92|385.8|382.92|0
1652126700000|2022-05-09 20:05:00|385.96|383.08|386.12|383.24|386.12|383.24|385.96|383.08|0
1652126710000|2022-05-09 20:05:10|386.28|383.4|386.28|383.4|386.28|383.4|386.28|383.4|0
1652126720000|2022-05-09 20:05:20|386.44|383.56|385.96|383.08|386.44|383.56|385.96|383.08|0
1652126730000|2022-05-09 20:05:30|386.44|383.56|387.39|384.51|387.48|384.6|386.44|383.56|0
1652126740000|2022-05-09 20:05:40|387.07|384.19|386.92|384.04|387.23|384.35|386.92|384.04|0
1652126750000|2022-05-09 20:05:50|386.76|383.88|386.68|383.8|386.76|383.88|386.68|383.8|0
1652126760000|2022-05-09 20:06:00|386.76|383.88|386.91|384.03|386.91|384.03|386.76|383.88|0
1652126770000|2022-05-09 20:06:10|386.76|383.88|386.6|383.72|386.76|383.88|386.44|383.56|0
1652126780000|2022-05-09 20:06:20|386.44|383.56|386.44|383.56|386.44|383.56|385.96|383.08|0
1652126790000|2022-05-09 20:06:30|386.28|383.4|385.64|382.76|386.28|383.4|385.64|382.76|0
1652126800000|2022-05-09 20:06:40|385.56|382.68|385.32|382.44|385.64|382.76|385.32|382.44|0
1652126810000|2022-05-09 20:06:50|385.16|382.28|385|382.12|385.32|382.44|385|382.12|0
1652126820000|2022-05-09 20:07:00|384.69|381.81|384.53|381.65|384.69|381.81|384.53|381.65|0
1652126830000|2022-05-09 20:07:10|384.37|381.49|383.5|380.62|384.37|381.49|383.5|380.62|0
1652126840000|2022-05-09 20:07:20|383.42|380.54|382.31|379.43|383.42|380.54|382.31|379.43|0
1652126850000|2022-05-09 20:07:30|382.78|379.9|382.31|379.43|382.78|379.9|382.31|379.43|0
1652126860000|2022-05-09 20:07:40|382.46|379.58|382.31|379.43|382.46|379.58|382.15|379.27|0
1652126870000|2022-05-09 20:07:50|382.62|379.74|383.42|380.54|383.42|380.54|382.62|379.74|0
1652126880000|2022-05-09 20:08:00|383.73|380.85|383.73|380.85|384.77|381.89|383.73|380.85|0
1652126890000|2022-05-09 20:08:10|383.89|381.01|383.82|380.94|383.89|381.01|383.73|380.85|0
1652126900000|2022-05-09 20:08:20|384.21|381.33|384.53|381.65|384.53|381.65|384.21|381.33|0
1652126910000|2022-05-09 20:08:30|384.69|381.81|384.68|381.8|384.84|381.96|384.68|381.8|0
1652126920000|2022-05-09 20:08:40|384.21|381.33|384.68|381.8|384.68|381.8|384.05|381.17|0
1652126930000|2022-05-09 20:08:50|384.84|381.96|385.4|382.52|385.4|382.52|384.84|381.96|0
1652126940000|2022-05-09 20:09:00|385.16|382.28|386.12|383.24|386.12|383.24|385.16|382.28|0
1652126950000|2022-05-09 20:09:10|385.96|383.08|386.12|383.24|386.12|383.24|385.96|383.08|0
1652126960000|2022-05-09 20:09:20|385.96|383.08|385.96|383.08|385.96|383.08|385.64|382.76|0
1652126970000|2022-05-09 20:09:30|386.12|383.24|386.12|383.24|386.12|383.24|386.12|383.24|0
1652126980000|2022-05-09 20:09:40|385.96|383.08|385.32|382.44|385.96|383.08|385.32|382.44|0
1652126990000|2022-05-09 20:09:50|385.16|382.28|385.64|382.76|385.64|382.76|385.16|382.28|0
1652127000000|2022-05-09 20:10:00|385.48|382.6|385.8|382.92|385.8|382.92|385.48|382.6|0
1652127010000|2022-05-09 20:10:10|385.64|382.76|385.96|383.08|385.96|383.08|385.64|382.76|0
1652127020000|2022-05-09 20:10:20|386.12|383.24|385.48|382.6|386.12|383.24|385.48|382.6|0
1652127030000|2022-05-09 20:10:30|385.8|382.92|385.48|382.6|385.8|382.92|385.32|382.44|0
1652127040000|2022-05-09 20:10:40|385.32|382.44|385.32|382.44|385.32|382.44|385.24|382.36|0
1652127050000|2022-05-09 20:10:50|385.16|382.28|385.32|382.44|385.48|382.6|385.16|382.28|0
1652127060000|2022-05-09 20:11:00|385.48|382.6|385.64|382.76|385.64|382.76|385.32|382.44|0
1652127070000|2022-05-09 20:11:10|385.48|382.6|385.64|382.76|385.64|382.76|385.48|382.6|0
1652127080000|2022-05-09 20:11:20|385.48|382.6|385.16|382.28|385.48|382.6|385.16|382.28|0
1652127090000|2022-05-09 20:11:30|385.32|382.44|384.84|381.96|385.32|382.44|384.84|381.96|0
1652127100000|2022-05-09 20:11:40|384.52|381.64|384.05|381.17|384.52|381.64|384.05|381.17|0
1652127110000|2022-05-09 20:11:50|383.89|381.01|383.73|380.85|383.89|381.01|383.57|380.69|0
1652127120000|2022-05-09 20:12:00|383.57|380.69|382.94|380.06|383.73|380.85|382.94|380.06|0
1652127130000|2022-05-09 20:12:10|383.1|380.22|382.62|379.74|383.25|380.37|382.62|379.74|0
1652127140000|2022-05-09 20:12:20|382.78|379.9|382.62|379.74|382.78|379.9|382.62|379.74|0
1652127150000|2022-05-09 20:12:30|382.39|379.51|383.1|380.22|383.1|380.22|382.39|379.51|0
1652127160000|2022-05-09 20:12:40|382.78|379.9|382.78|379.9|382.94|380.06|382.62|379.74|0
1652127170000|2022-05-09 20:12:50|382.94|380.06|382.78|379.9|382.94|380.06|382.78|379.9|0
1652127180000|2022-05-09 20:13:00|382.62|379.74|382.78|379.9|382.78|379.9|382.46|379.58|0
1652127190000|2022-05-09 20:13:10|382.62|379.74|382.15|379.27|382.62|379.74|381.83|378.95|0
1652127200000|2022-05-09 20:13:20|382.3|379.42|383.1|380.22|383.1|380.22|382.3|379.42|0
1652127210000|2022-05-09 20:13:30|383.25|380.37|383.41|380.53|383.41|380.53|383.25|380.37|0
1652127220000|2022-05-09 20:13:40|383.25|380.37|383.25|380.37|383.25|380.37|383.1|380.22|0
1652127230000|2022-05-09 20:13:50|383.1|380.22|382.78|379.9|383.1|380.22|382.78|379.9|0
1652127240000|2022-05-09 20:14:00|382.62|379.74|382.46|379.58|382.62|379.74|382.46|379.58|0
1652127250000|2022-05-09 20:14:10|382.62|379.74|383.25|380.37|383.25|380.37|382.62|379.74|0
1652127260000|2022-05-09 20:14:20|382.7|379.82|382.7|379.82|382.7|379.82|382.7|379.82|0
1652127270000|2022-05-09 20:14:30|382.46|379.58|381.99|379.11|382.46|379.58|381.99|379.11|0
1652127280000|2022-05-09 20:14:40|382.3|379.42|382.62|379.74|382.62|379.74|382.3|379.42|0
1652127290000|2022-05-09 20:14:50|382.3|379.42|382.62|379.74|382.62|379.74|382.14|379.26|0
1652127300000|2022-05-09 20:15:00|383.09|380.21|383.09|380.21|383.09|380.21|383.09|380.21|0
1652127310000|2022-05-09 20:15:10|383.65|380.29|383.65|380.29|383.81|380.45|383.65|380.29|0
1652127320000|2022-05-09 20:15:20|383.81|380.45|383.81|380.45|383.81|380.45|383.81|380.45|0
1652127330000|2022-05-09 20:15:30|383.49|380.13|383.65|380.29|383.73|380.37|383.49|380.13|0
1652127340000|2022-05-09 20:15:40|383.73|380.37|383.26|379.9|383.73|380.37|383.26|379.9|0
1652127350000|2022-05-09 20:15:50|383.18|379.82|383.18|379.82|383.33|379.97|383.1|379.74|0
1652127360000|2022-05-09 20:16:00|383.26|379.9|383.49|380.13|383.49|380.13|383.26|379.9|0
1652127370000|2022-05-09 20:16:10|383.73|380.37|384.76|381.4|384.76|381.4|383.73|380.37|0
1652127380000|2022-05-09 20:16:20|384.84|381.48|385.16|381.8|385.16|381.8|384.84|381.48|0
1652127390000|2022-05-09 20:16:30|385.24|381.88|385.4|382.04|385.48|382.12|385.24|381.88|0
1652127400000|2022-05-09 20:16:40|385.24|381.88|385.56|382.2|385.56|382.2|385.24|381.88|0
1652127410000|2022-05-09 20:16:50|385.72|382.36|385.56|382.2|385.72|382.36|385.4|382.04|0
1652127420000|2022-05-09 20:17:00|385.72|382.36|385.4|382.04|385.72|382.36|385.4|382.04|0
1652127430000|2022-05-09 20:17:10|385.56|382.2|385.24|381.88|385.56|382.2|385.24|381.88|0
1652127440000|2022-05-09 20:17:20|385.4|382.04|385.8|382.44|385.8|382.44|385.4|382.04|0
1652127450000|2022-05-09 20:17:30|385.87|382.51|386.19|382.83|386.19|382.83|385.87|382.51|0
1652127460000|2022-05-09 20:17:40|386.12|382.76|386.19|382.83|386.51|383.15|386.12|382.76|0
1652127470000|2022-05-09 20:17:50|386.03|382.67|386.19|382.83|386.19|382.83|386.03|382.67|0
1652127480000|2022-05-09 20:18:00|386.03|382.67|386.03|382.67|386.03|382.67|386.03|382.67|0
1652127490000|2022-05-09 20:18:10|386.35|382.99|385.87|382.51|386.35|382.99|385.8|382.44|0
1652127500000|2022-05-09 20:18:20|386.19|382.83|385.87|382.51|386.19|382.83|385.87|382.51|0
1652127510000|2022-05-09 20:18:30|386.27|382.91|386.19|382.83|386.35|382.99|386.19|382.83|0
1652127520000|2022-05-09 20:18:40|386.51|383.15|386.35|382.99|386.51|383.15|386.35|382.99|0
1652127530000|2022-05-09 20:18:50|386.27|382.91|386.35|382.99|386.35|382.99|386.27|382.91|0
1652127540000|2022-05-09 20:19:00|386.51|383.15|386.19|382.83|386.51|383.15|386.03|382.67|0
1652127550000|2022-05-09 20:19:10|386.11|382.75|386.11|382.75|386.11|382.75|386.11|382.75|0
1652127560000|2022-05-09 20:19:20|386.03|382.67|386.19|382.83|386.19|382.83|386.03|382.67|0
1652127570000|2022-05-09 20:19:30|386.43|383.07|386.43|383.07|386.43|383.07|386.43|383.07|0
1652127580000|2022-05-09 20:19:40|386.51|383.15|386.51|383.15|386.51|383.15|386.51|383.15|0
1652127590000|2022-05-09 20:19:50|386.43|383.07|386.35|382.99|386.51|383.15|386.35|382.99|0
1652127600000|2022-05-09 20:20:00|386.27|382.91|386.19|382.83|386.27|382.91|386.19|382.83|0
1652127610000|2022-05-09 20:20:10|386.35|382.99|386.35|382.99|386.35|382.99|386.35|382.99|0
1652127630000|2022-05-09 20:20:30|386.19|382.83|386.35|382.99|386.35|382.99|386.19|382.83|0
1652127640000|2022-05-09 20:20:40|386.43|383.07|386.35|382.99|386.43|383.07|386.35|382.99|0
1652127670000|2022-05-09 20:21:10|386.51|383.15|386.51|383.15|386.51|383.15|386.35|382.99|0
1652127680000|2022-05-09 20:21:20|386.35|382.99|386.35|382.99|386.35|382.99|386.35|382.99|0
1652127690000|2022-05-09 20:21:30|386.19|382.83|386.19|382.83|386.35|382.99|386.19|382.83|0
1652127700000|2022-05-09 20:21:40|386.35|382.99|386.35|382.99|386.35|382.99|386.35|382.99|0
1652127720000|2022-05-09 20:22:00|386.19|382.83|386.03|382.67|386.19|382.83|386.03|382.67|0
1652127750000|2022-05-09 20:22:30|386.19|382.83|386.19|382.83|386.19|382.83|386.19|382.83|0
1652127770000|2022-05-09 20:22:50|386.27|382.91|386.03|382.67|386.27|382.91|386.03|382.67|0
1652127780000|2022-05-09 20:23:00|386.19|382.83|386.19|382.83|386.19|382.83|386.03|382.67|0
1652127800000|2022-05-09 20:23:20|386.27|382.91|386.35|382.99|386.35|382.99|386.27|382.91|0
1652127810000|2022-05-09 20:23:30|386.51|383.15|386.51|383.15|386.51|383.15|386.35|382.99|0
1652127820000|2022-05-09 20:23:40|386.35|382.99|386.51|383.15|386.51|383.15|386.35|382.99|0
1652127840000|2022-05-09 20:24:00|386.35|382.99|386.35|382.99|386.35|382.99|386.35|382.99|0
1652127860000|2022-05-09 20:24:20|386.19|382.83|386.03|382.67|386.19|382.83|386.03|382.67|0
1652127880000|2022-05-09 20:24:40|386.19|382.83|386.19|382.83|386.19|382.83|386.19|382.83|0
1652127890000|2022-05-09 20:24:50|386.35|382.99|386.35|382.99|386.35|382.99|386.35|382.99|0
1652127910000|2022-05-09 20:25:10|386.19|382.83|386.27|382.91|386.27|382.91|386.11|382.75|0
1652127920000|2022-05-09 20:25:20|386.19|382.83|386.03|382.67|386.19|382.83|386.03|382.67|0
1652127930000|2022-05-09 20:25:30|385.87|382.51|385.87|382.51|385.87|382.51|385.87|382.51|0
1652127950000|2022-05-09 20:25:50|385.71|382.35|385.71|382.35|385.71|382.35|385.71|382.35|0
1652127970000|2022-05-09 20:26:10|385.87|382.51|385.87|382.51|385.87|382.51|385.87|382.51|0
1652127980000|2022-05-09 20:26:20|385.79|382.43|385.87|382.51|385.87|382.51|385.79|382.43|0
1652127990000|2022-05-09 20:26:30|385.79|382.43|385.71|382.35|385.79|382.43|385.71|382.35|0
1652128000000|2022-05-09 20:26:40|386.19|382.83|385.71|382.35|386.19|382.83|385.71|382.35|0
1652128010000|2022-05-09 20:26:50|385.95|382.59|385.87|382.51|386.03|382.67|385.87|382.51|0
1652128020000|2022-05-09 20:27:00|385.79|382.43|385.87|382.51|385.87|382.51|385.79|382.43|0
1652128030000|2022-05-09 20:27:10|386.03|382.67|386.03|382.67|386.03|382.67|385.87|382.51|0
1652128040000|2022-05-09 20:27:20|386.11|382.75|386.11|382.75|386.11|382.75|386.11|382.75|0
1652128050000|2022-05-09 20:27:30|386.03|382.67|386.19|382.83|386.19|382.83|386.03|382.67|0
1652128060000|2022-05-09 20:27:40|386.35|382.99|386.35|382.99|386.35|382.99|386.35|382.99|0
1652128070000|2022-05-09 20:27:50|386.43|383.07|386.43|383.07|386.43|383.07|386.43|383.07|0
1652128080000|2022-05-09 20:28:00|386.35|382.99|386.5|383.14|386.5|383.14|386.35|382.99|0
1652128090000|2022-05-09 20:28:10|386.35|382.99|386.5|383.14|386.5|383.14|386.35|382.99|0
1652128100000|2022-05-09 20:28:20|387.14|383.78|387.3|383.94|387.3|383.94|387.14|383.78|0
1652128110000|2022-05-09 20:28:30|386.98|383.62|387.46|384.1|387.46|384.1|386.98|383.62|0
1652128120000|2022-05-09 20:28:40|387.54|384.18|387.62|384.26|387.62|384.26|387.54|384.18|0
1652128130000|2022-05-09 20:28:50|388.26|384.9|388.42|385.06|388.58|385.22|388.26|384.9|0
1652128140000|2022-05-09 20:29:00|388.58|385.22|388.1|384.74|388.58|385.22|388.1|384.74|0
1652128150000|2022-05-09 20:29:10|388.18|384.82|388.58|385.22|388.58|385.22|388.18|384.82|0
1652128160000|2022-05-09 20:29:20|388.42|385.06|388.26|384.9|388.58|385.22|388.26|384.9|0
1652128170000|2022-05-09 20:29:30|388.34|384.98|388.26|384.9|388.34|384.98|388.26|384.9|0
1652128180000|2022-05-09 20:29:40|388.02|384.66|388.1|384.74|388.18|384.82|388.02|384.66|0
1652128190000|2022-05-09 20:29:50|387.78|384.42|387.78|384.42|387.78|384.42|387.78|384.42|0
1652128200000|2022-05-09 20:30:00|387.62|384.26|387.06|383.7|387.62|384.26|387.06|383.7|0
1652128210000|2022-05-09 20:30:10|386.98|383.62|386.5|383.14|386.98|383.62|386.5|383.14|0
1652128220000|2022-05-09 20:30:20|386.82|383.46|386.5|383.14|386.82|383.46|386.5|383.14|0
1652128230000|2022-05-09 20:30:30|386.59|383.23|386.59|383.23|386.59|383.23|386.5|383.14|0
1652128240000|2022-05-09 20:30:40|386.75|383.39|386.34|382.98|386.75|383.39|386.34|382.98|0
1652128250000|2022-05-09 20:30:50|386.59|383.23|387.14|383.78|387.14|383.78|386.43|383.07|0
1652128260000|2022-05-09 20:31:00|387.38|384.02|387.62|384.26|387.62|384.26|387.38|384.02|0
1652128270000|2022-05-09 20:31:10|387.78|384.42|387.94|384.58|388.1|384.74|387.78|384.42|0
1652128290000|2022-05-09 20:31:30|387.78|384.42|388.26|384.9|388.26|384.9|387.78|384.42|0
1652128300000|2022-05-09 20:31:40|388.42|385.06|388.42|385.06|388.58|385.22|388.42|385.06|0
1652128310000|2022-05-09 20:31:50|388.58|385.22|388.74|385.38|388.74|385.38|388.58|385.22|0
1652128320000|2022-05-09 20:32:00|388.82|385.46|389.06|385.7|389.06|385.7|388.82|385.46|0
1652128330000|2022-05-09 20:32:10|389.14|385.78|388.9|385.54|389.14|385.78|388.9|385.54|0
1652128340000|2022-05-09 20:32:20|389.06|385.7|389.06|385.7|389.06|385.7|388.9|385.54|0
1652128350000|2022-05-09 20:32:30|389.22|385.86|389.14|385.78|389.22|385.86|389.06|385.7|0
1652128360000|2022-05-09 20:32:40|389.38|386.02|389.38|386.02|389.54|386.18|389.38|386.02|0
1652128370000|2022-05-09 20:32:50|389.54|386.18|389.14|385.78|389.54|386.18|389.06|385.7|0
1652128380000|2022-05-09 20:33:00|389.06|385.7|389.38|386.02|389.38|386.02|389.06|385.7|0
1652128390000|2022-05-09 20:33:10|389.3|385.94|389.38|386.02|389.46|386.1|389.3|385.94|0
1652128400000|2022-05-09 20:33:20|389.46|386.1|389.38|386.02|389.46|386.1|389.38|386.02|0
1652128410000|2022-05-09 20:33:30|389.3|385.94|389.38|386.02|389.38|386.02|389.22|385.86|0
1652128430000|2022-05-09 20:33:50|389.46|386.1|389.46|386.1|389.46|386.1|389.46|386.1|0
1652128440000|2022-05-09 20:34:00|389.38|386.02|389.3|385.94|389.38|386.02|389.3|385.94|0
1652128450000|2022-05-09 20:34:10|389.22|385.86|389.22|385.86|389.22|385.86|389.14|385.78|0
1652128460000|2022-05-09 20:34:20|389.06|385.7|389.22|385.86|389.22|385.86|389.06|385.7|0
1652128470000|2022-05-09 20:34:30|389.14|385.78|388.9|385.54|389.14|385.78|388.9|385.54|0
1652128480000|2022-05-09 20:34:40|388.89|385.53|388.89|385.53|388.98|385.62|388.89|385.53|0
1652128490000|2022-05-09 20:34:50|389.05|385.69|389.05|385.69|389.05|385.69|389.05|385.69|0
1652128500000|2022-05-09 20:35:00|388.89|385.53|388.73|385.37|388.89|385.53|388.73|385.37|0
1652128510000|2022-05-09 20:35:10|388.66|385.3|388.73|385.37|388.73|385.37|388.66|385.3|0
1652128520000|2022-05-09 20:35:20|388.82|385.46|388.89|385.53|388.89|385.53|388.82|385.46|0
1652128530000|2022-05-09 20:35:30|389.14|385.78|389.21|385.85|389.21|385.85|389.14|385.78|0
1652128540000|2022-05-09 20:35:40|389.37|386.01|389.53|386.17|389.53|386.17|389.37|386.01|0
1652128550000|2022-05-09 20:35:50|389.46|386.1|389.62|386.26|389.62|386.26|389.46|386.1|0
1652128560000|2022-05-09 20:36:00|389.53|386.17|389.37|386.01|389.53|386.17|389.21|385.85|0
1652128570000|2022-05-09 20:36:10|389.3|385.94|389.3|385.94|389.3|385.94|389.21|385.85|0
1652128580000|2022-05-09 20:36:20|389.37|386.01|389.37|386.01|389.37|386.01|389.37|386.01|0
1652128590000|2022-05-09 20:36:30|389.46|386.1|389.46|386.1|389.53|386.17|389.46|386.1|0
1652128600000|2022-05-09 20:36:40|389.37|386.01|389.37|386.01|389.46|386.1|389.37|386.01|0
1652128610000|2022-05-09 20:36:50|389.05|385.69|388.98|385.62|389.14|385.78|388.98|385.62|0
1652128620000|2022-05-09 20:37:00|389.05|385.69|388.98|385.62|389.37|386.01|388.98|385.62|0
1652128630000|2022-05-09 20:37:10|388.89|385.53|388.89|385.53|388.89|385.53|388.57|385.21|0
1652128640000|2022-05-09 20:37:20|389.14|385.78|389.21|385.85|389.21|385.85|389.14|385.78|0
1652128650000|2022-05-09 20:37:30|389.05|385.69|388.41|385.05|389.05|385.69|388.41|385.05|0
1652128660000|2022-05-09 20:37:40|388.89|385.53|389.21|385.85|389.21|385.85|388.89|385.53|0
1652128670000|2022-05-09 20:37:50|389.37|386.01|389.69|386.33|389.69|386.33|389.37|386.01|0
1652128680000|2022-05-09 20:38:00|389.62|386.26|389.69|386.33|389.69|386.33|389.62|386.26|0
1652128690000|2022-05-09 20:38:10|389.85|386.49|390.01|386.65|390.01|386.65|389.85|386.49|0
1652128700000|2022-05-09 20:38:20|389.69|386.33|389.78|386.42|389.78|386.42|389.69|386.33|0
1652128710000|2022-05-09 20:38:30|390.01|386.65|389.69|386.33|390.01|386.65|389.69|386.33|0
1652128720000|2022-05-09 20:38:40|389.85|386.49|389.94|386.58|389.94|386.58|389.85|386.49|0
1652128730000|2022-05-09 20:38:50|389.69|386.33|389.94|386.58|389.94|386.58|389.69|386.33|0
1652128740000|2022-05-09 20:39:00|389.85|386.49|389.69|386.33|389.85|386.49|389.69|386.33|0
1652128750000|2022-05-09 20:39:10|389.62|386.26|389.46|386.1|389.62|386.26|389.46|386.1|0
1652128760000|2022-05-09 20:39:20|389.14|385.78|389.05|385.69|389.14|385.78|389.05|385.69|0
1652128770000|2022-05-09 20:39:30|389.3|385.94|389.21|385.85|389.3|385.94|389.21|385.85|0
1652128780000|2022-05-09 20:39:40|389.14|385.78|389.3|385.94|389.3|385.94|389.14|385.78|0
1652128790000|2022-05-09 20:39:50|389.37|386.01|389.3|385.94|389.53|386.17|389.3|385.94|0
1652128800000|2022-05-09 20:40:00|389.37|386.01|389.69|386.33|389.69|386.33|389.37|386.01|0
1652128810000|2022-05-09 20:40:10|389.85|386.49|389.53|386.17|389.85|386.49|389.53|386.17|0
1652128820000|2022-05-09 20:40:20|389.69|386.33|390.01|386.65|390.17|386.81|389.69|386.33|0
1652128830000|2022-05-09 20:40:30|390.17|386.81|390.17|386.81|390.17|386.81|390.17|386.81|0
1652128840000|2022-05-09 20:40:40|390.01|386.65|390.17|386.81|390.17|386.81|390.01|386.65|0
1652128850000|2022-05-09 20:40:50|390.26|386.9|389.77|386.41|390.26|386.9|389.77|386.41|0
1652128860000|2022-05-09 20:41:00|389.69|386.33|389.85|386.49|389.85|386.49|389.69|386.33|0
1652128870000|2022-05-09 20:41:10|389.93|386.57|390.01|386.65|390.01|386.65|389.93|386.57|0
1652128880000|2022-05-09 20:41:20|390.09|386.73|390.17|386.81|390.17|386.81|390.09|386.73|0
1652128890000|2022-05-09 20:41:30|390.33|386.97|389.85|386.49|390.33|386.97|389.85|386.49|0
1652128900000|2022-05-09 20:41:40|390.33|386.97|390.33|386.97|390.33|386.97|390.33|386.97|0
1652128910000|2022-05-09 20:41:50|390.17|386.81|390.01|386.65|390.17|386.81|390.01|386.65|0
1652128920000|2022-05-09 20:42:00|389.93|386.57|389.69|386.33|389.93|386.57|389.69|386.33|0
1652128930000|2022-05-09 20:42:10|389.85|386.49|390.01|386.65|390.01|386.65|389.85|386.49|0
1652128940000|2022-05-09 20:42:20|390.09|386.73|390.33|386.97|390.33|386.97|390.09|386.73|0
1652128950000|2022-05-09 20:42:30|390.25|386.89|390.33|386.97|390.33|386.97|390.25|386.89|0
1652128970000|2022-05-09 20:42:50|390.17|386.81|390.17|386.81|390.17|386.81|390.17|386.81|0
1652128980000|2022-05-09 20:43:00|389.93|386.57|390.01|386.65|390.01|386.65|389.93|386.57|0
1652128990000|2022-05-09 20:43:10|389.93|386.57|389.77|386.41|389.93|386.57|389.77|386.41|0
1652129000000|2022-05-09 20:43:20|389.69|386.33|389.93|386.57|389.93|386.57|389.69|386.33|0
1652129010000|2022-05-09 20:43:30|389.77|386.41|389.85|386.49|389.85|386.49|389.77|386.41|0
1652129020000|2022-05-09 20:43:40|389.93|386.57|390.01|386.65|390.01|386.65|389.93|386.57|0
1652129030000|2022-05-09 20:43:50|389.77|386.41|389.85|386.49|389.85|386.49|389.77|386.41|0
1652129040000|2022-05-09 20:44:00|389.69|386.33|389.53|386.17|389.69|386.33|389.53|386.17|0
1652129050000|2022-05-09 20:44:10|389.37|386.01|389.37|386.01|389.37|386.01|389.37|386.01|0
1652129060000|2022-05-09 20:44:20|389.29|385.93|389.37|386.01|389.37|386.01|389.29|385.93|0
1652129070000|2022-05-09 20:44:30|389.53|386.17|389.21|385.85|389.53|386.17|389.21|385.85|0
1652129080000|2022-05-09 20:44:40|389.53|386.17|389.53|386.17|389.53|386.17|389.53|386.17|0
1652129090000|2022-05-09 20:44:50|389.45|386.09|389.45|386.09|389.45|386.09|389.45|386.09|0
1652129100000|2022-05-09 20:45:00|389.37|386.01|389.05|385.69|389.37|386.01|388.97|385.61|0
1652129110000|2022-05-09 20:45:10|388.97|385.61|388.65|385.29|388.97|385.61|388.65|385.29|0
1652129120000|2022-05-09 20:45:20|388.73|385.37|388.57|385.21|388.89|385.53|388.57|385.21|0
1652129130000|2022-05-09 20:45:30|388.89|385.53|388.73|385.37|388.89|385.53|388.73|385.37|0
1652129140000|2022-05-09 20:45:40|388.81|385.45|389.05|385.69|389.05|385.69|388.81|385.45|0
1652129150000|2022-05-09 20:45:50|388.89|385.53|389.37|386.01|389.37|386.01|388.89|385.53|0
1652129160000|2022-05-09 20:46:00|389.21|385.85|389.69|386.33|389.85|386.49|389.21|385.85|0
1652129170000|2022-05-09 20:46:10|389.53|386.17|389.53|386.17|389.53|386.17|389.53|386.17|0
1652129180000|2022-05-09 20:46:20|389.61|386.25|389.53|386.17|389.61|386.25|389.53|386.17|0
1652129190000|2022-05-09 20:46:30|389.45|386.09|389.05|385.69|389.45|386.09|389.05|385.69|0
1652129200000|2022-05-09 20:46:40|389.29|385.93|389.37|386.01|389.37|386.01|389.29|385.93|0
1652129210000|2022-05-09 20:46:50|389.13|385.77|389.45|386.09|389.45|386.09|389.13|385.77|0
1652129220000|2022-05-09 20:47:00|389.37|386.01|389.13|385.77|389.37|386.01|389.13|385.77|0
1652129230000|2022-05-09 20:47:10|389.21|385.85|389.05|385.69|389.21|385.85|389.05|385.69|0
1652129240000|2022-05-09 20:47:20|388.89|385.53|388.57|385.21|388.89|385.53|388.57|385.21|0
1652129250000|2022-05-09 20:47:30|388.73|385.37|388.57|385.21|388.73|385.37|388.57|385.21|0
1652129260000|2022-05-09 20:47:40|388.73|385.37|388.81|385.45|388.81|385.45|388.73|385.37|0
1652129270000|2022-05-09 20:47:50|388.73|385.37|388.41|385.05|388.81|385.45|388.41|385.05|0
1652129280000|2022-05-09 20:48:00|388.57|385.21|388.57|385.21|388.57|385.21|388.41|385.05|0
1652129290000|2022-05-09 20:48:10|388.73|385.37|388.89|385.53|388.89|385.53|388.73|385.37|0
1652129300000|2022-05-09 20:48:20|388.73|385.37|388.81|385.45|388.81|385.45|388.73|385.37|0
1652129310000|2022-05-09 20:48:30|388.89|385.53|389.21|385.85|389.21|385.85|388.89|385.53|0
1652129320000|2022-05-09 20:48:40|389.13|385.77|389.21|385.85|389.21|385.85|389.13|385.77|0
1652129330000|2022-05-09 20:48:50|389.37|386.01|389.37|386.01|389.53|386.17|389.37|386.01|0
1652129340000|2022-05-09 20:49:00|389.69|386.33|389.61|386.25|389.69|386.33|389.61|386.25|0
1652129350000|2022-05-09 20:49:10|389.21|385.85|389.05|385.69|389.29|385.93|389.05|385.69|0
1652129360000|2022-05-09 20:49:20|388.97|385.61|388.89|385.53|389.05|385.69|388.81|385.45|0
1652129370000|2022-05-09 20:49:30|389.05|385.69|388.89|385.53|389.05|385.69|388.89|385.53|0
1652129380000|2022-05-09 20:49:40|389.05|385.69|389.05|385.69|389.05|385.69|388.89|385.53|0
1652129390000|2022-05-09 20:49:50|389.21|385.85|388.89|385.53|389.21|385.85|388.89|385.53|0
1652129400000|2022-05-09 20:50:00|388.97|385.61|389.69|386.33|389.69|386.33|388.97|385.61|0
1652129410000|2022-05-09 20:50:10|389.45|386.09|389.53|386.17|389.53|386.17|389.45|386.09|0
1652129420000|2022-05-09 20:50:20|389.77|386.41|389.69|386.33|389.77|386.41|389.69|386.33|0
1652129430000|2022-05-09 20:50:30|389.85|386.49|389.37|386.01|389.85|386.49|389.37|386.01|0
1652129440000|2022-05-09 20:50:40|389.45|386.09|389.53|386.17|389.53|386.17|389.45|386.09|0
1652129450000|2022-05-09 20:50:50|389.45|386.09|389.37|386.01|389.45|386.09|389.37|386.01|0
1652129460000|2022-05-09 20:51:00|389.05|385.69|389.05|385.69|389.05|385.69|388.97|385.61|0
1652129470000|2022-05-09 20:51:10|389.37|386.01|389.37|386.01|389.45|386.09|389.37|386.01|0
1652129480000|2022-05-09 20:51:20|389.21|385.85|389.37|386.01|389.37|386.01|389.21|385.85|0
1652129490000|2022-05-09 20:51:30|389.53|386.17|389.21|385.85|389.53|386.17|389.21|385.85|0
1652129500000|2022-05-09 20:51:40|389.29|385.93|389.13|385.77|389.29|385.93|389.13|385.77|0
1652129510000|2022-05-09 20:51:50|389.29|385.93|389.2|385.84|389.29|385.93|389.2|385.84|0
1652129520000|2022-05-09 20:52:00|389.52|386.16|389.61|386.25|389.61|386.25|389.52|386.16|0
1652129530000|2022-05-09 20:52:10|389.45|386.09|389.52|386.16|389.61|386.25|389.45|386.09|0
1652129540000|2022-05-09 20:52:20|389.36|386|389.29|385.93|389.45|386.09|389.2|385.84|0
1652129550000|2022-05-09 20:52:30|389.2|385.84|389.36|386|389.36|386|389.2|385.84|0
1652129560000|2022-05-09 20:52:40|389.52|386.16|389.52|386.16|389.52|386.16|389.52|386.16|0
1652129570000|2022-05-09 20:52:50|389.45|386.09|388.81|385.45|389.45|386.09|388.81|385.45|0
1652129580000|2022-05-09 20:53:00|388.88|385.52|388.88|385.52|388.88|385.52|388.72|385.36|0
1652129590000|2022-05-09 20:53:10|388.72|385.36|388.81|385.45|388.81|385.45|388.72|385.36|0
1652129600000|2022-05-09 20:53:20|388.72|385.36|388.88|385.52|388.88|385.52|388.72|385.36|0
1652129610000|2022-05-09 20:53:30|388.97|385.61|389.04|385.68|389.04|385.68|388.88|385.52|0
1652129620000|2022-05-09 20:53:40|389.2|385.84|389.04|385.68|389.2|385.84|389.04|385.68|0
1652129630000|2022-05-09 20:53:50|389.2|385.84|388.72|385.36|389.2|385.84|388.65|385.29|0
1652129640000|2022-05-09 20:54:00|388.88|385.52|388.88|385.52|388.88|385.52|388.88|385.52|0
1652129650000|2022-05-09 20:54:10|389.04|385.68|388.88|385.52|389.13|385.77|388.88|385.52|0
1652129660000|2022-05-09 20:54:20|388.81|385.45|389.2|385.84|389.2|385.84|388.81|385.45|0
1652129670000|2022-05-09 20:54:30|389.29|385.93|389.04|385.68|389.29|385.93|388.88|385.52|0
1652129680000|2022-05-09 20:54:40|389.2|385.84|389.29|385.93|389.29|385.93|389.2|385.84|0
1652129690000|2022-05-09 20:54:50|389.36|386|388.97|385.61|389.36|386|388.65|385.29|0
1652129700000|2022-05-09 20:55:00|388.88|385.52|388.97|385.61|388.97|385.61|388.88|385.52|0
1652129720000|2022-05-09 20:55:20|389.04|385.68|388.97|385.61|389.04|385.68|388.88|385.52|0
1652129730000|2022-05-09 20:55:30|389.04|385.68|389.2|385.84|389.2|385.84|389.04|385.68|0
1652129740000|2022-05-09 20:55:40|389.13|385.77|388.72|385.36|389.13|385.77|388.72|385.36|0
1652129750000|2022-05-09 20:55:50|388.97|385.61|389.13|385.77|389.13|385.77|388.97|385.61|0
1652129760000|2022-05-09 20:56:00|389.2|385.84|389.29|385.93|389.29|385.93|389.2|385.84|0
1652129770000|2022-05-09 20:56:10|389.2|385.84|389.29|385.93|389.29|385.93|389.2|385.84|0
1652129780000|2022-05-09 20:56:20|388.81|385.45|388.72|385.36|388.81|385.45|388.72|385.36|0
1652129790000|2022-05-09 20:56:30|388.81|385.45|388.81|385.45|388.88|385.52|388.72|385.36|0
1652129800000|2022-05-09 20:56:40|389.13|385.77|389.13|385.77|389.29|385.93|389.13|385.77|0
1652129810000|2022-05-09 20:56:50|389.52|386.16|389.29|385.93|389.52|386.16|389.29|385.93|0
1652129820000|2022-05-09 20:57:00|389.13|385.77|389.52|386.16|389.68|386.32|389.13|385.77|0
1652129830000|2022-05-09 20:57:10|389.61|386.25|389.68|386.32|389.68|386.32|389.61|386.25|0
1652129840000|2022-05-09 20:57:20|389.61|386.25|389.52|386.16|389.61|386.25|389.52|386.16|0
1652129850000|2022-05-09 20:57:30|389.36|386|389.6|386.24|389.68|386.32|389.36|386|0
1652129860000|2022-05-09 20:57:40|389.52|386.16|389.68|386.32|389.68|386.32|389.52|386.16|0
1652129870000|2022-05-09 20:57:50|389.6|386.24|389.68|386.32|389.68|386.32|389.6|386.24|0
1652129880000|2022-05-09 20:58:00|389.84|386.48|389.84|386.48|389.84|386.48|389.84|386.48|0
1652129890000|2022-05-09 20:58:10|389.52|386.16|389.52|386.16|389.84|386.48|389.52|386.16|0
1652129900000|2022-05-09 20:58:20|389.44|386.08|389.36|386|389.52|386.16|389.36|386|0
1652129910000|2022-05-09 20:58:30|389.2|385.84|389.36|386|389.36|386|389.2|385.84|0
1652129920000|2022-05-09 20:58:40|389.28|385.92|389.36|386|389.36|386|389.28|385.92|0
1652129930000|2022-05-09 20:58:50|389.6|386.24|389.28|385.92|389.6|386.24|389.28|385.92|0
1652129940000|2022-05-09 20:59:00|389.36|386|389.52|386.16|389.52|386.16|389.36|386|0
1652129950000|2022-05-09 20:59:10|389.36|386|389.52|386.16|389.52|386.16|389.36|386|0
1652129960000|2022-05-09 20:59:20|389.44|386.08|389.36|386|389.44|386.08|389.2|385.84|0
1652129970000|2022-05-09 20:59:30|389.44|386.08|389.2|385.84|389.44|386.08|389.2|385.84|0
1652129980000|2022-05-09 20:59:40|389.36|386|389.36|386|389.36|386|389.36|386|0
1652129990000|2022-05-09 20:59:50|389.28|385.92|389|386.2|389.28|386.2|389|385.92|0
1652130000000|2022-05-09 21:00:00|389.02|386.22|389.16|386.36|389.16|386.36|389.02|386.22|0
1652130020000|2022-05-09 21:00:20|389.11|386.31|389.11|386.31|389.11|386.31|389.11|386.31|0
1652130030000|2022-05-09 21:00:30|388.07|385.27|388.96|386.16|388.96|386.16|388.07|385.27|0
1652130040000|2022-05-09 21:00:40|389.85|387.05|389.9|387.1|389.9|387.1|389.85|387.05|0
1652130080000|2022-05-09 21:01:20|389.85|387.05|389.81|387.01|389.85|387.05|389.81|387.01|0
1652130090000|2022-05-09 21:01:30|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1652130100000|2022-05-09 21:01:40|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1652130120000|2022-05-09 21:02:00|389.99|387.19|389.99|387.19|389.99|387.19|389.99|387.19|0
1652130130000|2022-05-09 21:02:10|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1652130140000|2022-05-09 21:02:20|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1652130200000|2022-05-09 21:03:20|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1652130230000|2022-05-09 21:03:50|389.74|386.94|389.74|386.94|389.74|386.94|389.74|386.94|0
1652130240000|2022-05-09 21:04:00|389.41|386.61|389.46|386.66|389.46|386.66|389.41|386.61|0
1652130250000|2022-05-09 21:04:10|389.55|386.75|389.3|386.5|389.55|386.75|389.3|386.5|0
1652130260000|2022-05-09 21:04:20|389.34|386.54|389.41|386.61|389.41|386.61|389.34|386.54|0
1652130280000|2022-05-09 21:04:40|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1652130290000|2022-05-09 21:04:50|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1652130300000|2022-05-09 21:05:00|389.44|386.64|389.44|386.64|389.44|386.64|389.44|386.64|0
1652130310000|2022-05-09 21:05:10|389.45|386.65|389.45|386.65|389.45|386.65|389.45|386.65|0
1652130320000|2022-05-09 21:05:20|389.48|386.68|389.48|386.68|389.48|386.68|389.48|386.68|0
1652130340000|2022-05-09 21:05:40|389.45|386.65|389.45|386.65|389.45|386.65|389.45|386.65|0
1652130350000|2022-05-09 21:05:50|389.44|386.64|389.34|386.54|389.48|386.68|389.34|386.54|0
1652130370000|2022-05-09 21:06:10|389.27|386.47|389.34|386.54|389.34|386.54|389.27|386.47|0
1652130400000|2022-05-09 21:06:40|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1652130410000|2022-05-09 21:06:50|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1652130430000|2022-05-09 21:07:10|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1652130440000|2022-05-09 21:07:20|389.34|386.54|389.27|386.47|389.34|386.54|389.27|386.47|0
1652130470000|2022-05-09 21:07:50|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1652130500000|2022-05-09 21:08:20|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1652130520000|2022-05-09 21:08:40|389.31|386.51|389.34|386.54|389.34|386.54|389.31|386.51|0
1652130540000|2022-05-09 21:09:00|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1652130560000|2022-05-09 21:09:20|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1652130610000|2022-05-09 21:10:10|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1652130630000|2022-05-09 21:10:30|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1652130720000|2022-05-09 21:12:00|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1652130730000|2022-05-09 21:12:10|389.38|386.58|389.31|386.51|389.38|386.58|389.31|386.51|0
1652130820000|2022-05-09 21:13:40|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1652130860000|2022-05-09 21:14:20|389.33|386.53|389.31|386.51|389.33|386.53|389.29|386.49|0
1652130900000|2022-05-09 21:15:00|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1652130920000|2022-05-09 21:15:20|389.24|386.44|389.24|386.44|389.24|386.44|389.24|386.44|0
1652130970000|2022-05-09 21:16:10|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1652131000000|2022-05-09 21:16:40|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1652131010000|2022-05-09 21:16:50|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1652131070000|2022-05-09 21:17:50|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1652131080000|2022-05-09 21:18:00|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1652131090000|2022-05-09 21:18:10|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1652131110000|2022-05-09 21:18:30|389.36|386.56|389.26|386.46|389.36|386.56|389.26|386.46|0
1652131150000|2022-05-09 21:19:10|389.29|386.49|389.43|386.63|389.43|386.63|389.29|386.49|0
1652131160000|2022-05-09 21:19:20|389.4|386.6|389.52|386.72|389.52|386.72|389.4|386.6|0
1652131180000|2022-05-09 21:19:40|389.45|386.65|389.57|386.77|389.57|386.77|389.45|386.65|0
1652131190000|2022-05-09 21:19:50|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1652131200000|2022-05-09 21:20:00|389.43|386.63|389.43|386.63|389.52|386.72|389.38|386.58|0
1652131210000|2022-05-09 21:20:10|389.77|386.97|389.54|386.74|389.77|386.97|389.54|386.74|0
1652131230000|2022-05-09 21:20:30|389.29|386.49|389.29|386.49|389.29|386.49|389.29|386.49|0
1652131320000|2022-05-09 21:22:00|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1652131330000|2022-05-09 21:22:10|389.28|386.48|389.3|386.5|389.3|386.5|389.28|386.48|0
1652131350000|2022-05-09 21:22:30|389.26|386.46|389.23|386.43|389.26|386.46|389.23|386.43|0
1652131370000|2022-05-09 21:22:50|389.43|386.63|389.54|386.74|389.54|386.74|389.43|386.63|0
1652131380000|2022-05-09 21:23:00|389.51|386.71|389.54|386.74|389.54|386.74|389.51|386.71|0
1652131420000|2022-05-09 21:23:40|389.42|386.62|389.4|386.6|389.42|386.62|389.4|386.6|0
1652131430000|2022-05-09 21:23:50|389.42|386.62|389.42|386.62|389.42|386.62|389.42|386.62|0
1652131440000|2022-05-09 21:24:00|389.4|386.6|389.47|386.67|389.47|386.67|389.37|386.57|0
1652131450000|2022-05-09 21:24:10|389.49|386.69|389.65|386.85|389.65|386.85|389.49|386.69|0
1652131460000|2022-05-09 21:24:20|389.8|387|389.79|386.99|389.8|387|389.79|386.99|0
1652131480000|2022-05-09 21:24:40|389.75|386.95|389.58|386.78|389.77|386.97|389.58|386.78|0
1652131490000|2022-05-09 21:24:50|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1652131530000|2022-05-09 21:25:30|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1652131540000|2022-05-09 21:25:40|389.56|386.76|389.58|386.78|389.58|386.78|389.56|386.76|0
1652131550000|2022-05-09 21:25:50|389.44|386.64|389.58|386.78|389.58|386.78|389.44|386.64|0
1652131670000|2022-05-09 21:27:50|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1652131690000|2022-05-09 21:28:10|389.7|386.9|389.7|386.9|389.7|386.9|389.7|386.9|0
1652131700000|2022-05-09 21:28:20|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1652131730000|2022-05-09 21:28:50|390|387.2|390|387.2|390|387.2|390|387.2|0
1652131760000|2022-05-09 21:29:20|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1652131770000|2022-05-09 21:29:30|390|387.2|389.98|387.18|390|387.2|389.98|387.18|0
1652131810000|2022-05-09 21:30:10|390|387.2|389.98|387.18|390|387.2|389.98|387.18|0
1652131820000|2022-05-09 21:30:20|390|387.2|390|387.2|390|387.2|390|387.2|0
1652131830000|2022-05-09 21:30:30|390.02|387.22|390.02|387.22|390.02|387.22|390.02|387.22|0
1652131840000|2022-05-09 21:30:40|389.86|387.06|389.86|387.06|389.89|387.09|389.84|387.04|0
1652131900000|2022-05-09 21:31:40|389.99|387.19|390.05|387.25|390.05|387.25|389.99|387.19|0
1652131950000|2022-05-09 21:32:30|390.08|387.28|390.08|387.28|390.08|387.28|390.08|387.28|0
1652131960000|2022-05-09 21:32:40|390.17|387.37|390.19|387.39|390.19|387.39|390.17|387.37|0
1652132010000|2022-05-09 21:33:30|390.3|387.5|390.3|387.5|390.3|387.5|390.3|387.5|0
1652132040000|2022-05-09 21:34:00|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1652132050000|2022-05-09 21:34:10|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1652132060000|2022-05-09 21:34:20|390.21|387.41|390.21|387.41|390.21|387.41|390.21|387.41|0
1652132090000|2022-05-09 21:34:50|390.17|387.37|390.17|387.37|390.17|387.37|390.17|387.37|0
1652132120000|2022-05-09 21:35:20|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1652132190000|2022-05-09 21:36:30|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1652132240000|2022-05-09 21:37:20|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1652132330000|2022-05-09 21:38:50|390.39|387.59|390.39|387.59|390.39|387.59|390.39|387.59|0
1652132340000|2022-05-09 21:39:00|390.37|387.57|390.3|387.5|390.37|387.57|390.3|387.5|0
1652132370000|2022-05-09 21:39:30|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1652132400000|2022-05-09 21:40:00|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1652132480000|2022-05-09 21:41:20|390.14|387.34|390.02|387.22|390.14|387.34|390.02|387.22|0
1652132530000|2022-05-09 21:42:10|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1652132560000|2022-05-09 21:42:40|390.02|387.22|390.14|387.34|390.14|387.34|390.02|387.22|0
1652132570000|2022-05-09 21:42:50|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1652132620000|2022-05-09 21:43:40|390.35|387.55|390.49|387.69|390.49|387.69|390.35|387.55|0
1652132650000|2022-05-09 21:44:10|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1652132660000|2022-05-09 21:44:20|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1652132700000|2022-05-09 21:45:00|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1652132720000|2022-05-09 21:45:20|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1652132770000|2022-05-09 21:46:10|390.28|387.48|390.27|387.47|390.28|387.48|390.27|387.47|0
1652132830000|2022-05-09 21:47:10|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1652132840000|2022-05-09 21:47:20|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1652132880000|2022-05-09 21:48:00|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1652132900000|2022-05-09 21:48:20|390.11|387.31|390.11|387.31|390.11|387.31|390.11|387.31|0
1652132910000|2022-05-09 21:48:30|390.09|387.29|390.07|387.27|390.09|387.29|390.07|387.27|0
1652132920000|2022-05-09 21:48:40|390.09|387.29|390.09|387.29|390.09|387.29|390.09|387.29|0
1652132930000|2022-05-09 21:48:50|390.18|387.38|390.16|387.36|390.18|387.38|390.16|387.36|0
1652132950000|2022-05-09 21:49:10|390.2|387.4|390.2|387.4|390.2|387.4|390.2|387.4|0
1652132960000|2022-05-09 21:49:20|390.16|387.36|390.16|387.36|390.16|387.36|390.16|387.36|0
1652132980000|2022-05-09 21:49:40|390.2|387.4|390.2|387.4|390.2|387.4|390.2|387.4|0
1652133010000|2022-05-09 21:50:10|390.16|387.36|390.16|387.36|390.16|387.36|390.16|387.36|0
1652133020000|2022-05-09 21:50:20|390.13|387.33|390.16|387.36|390.16|387.36|390.13|387.33|0
1652133040000|2022-05-09 21:50:40|390.13|387.33|390.11|387.31|390.13|387.33|390.09|387.29|0
1652133050000|2022-05-09 21:50:50|390.09|387.29|390.11|387.31|390.11|387.31|390.09|387.29|0
1652133070000|2022-05-09 21:51:10|390.16|387.36|390.16|387.36|390.16|387.36|390.16|387.36|0
1652133090000|2022-05-09 21:51:30|390.09|387.29|390.02|387.22|390.09|387.29|390.02|387.22|0
1652133130000|2022-05-09 21:52:10|390|387.2|389.97|387.17|390|387.2|389.97|387.17|0
1652133150000|2022-05-09 21:52:30|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1652133170000|2022-05-09 21:52:50|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1652133180000|2022-05-09 21:53:00|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1652133190000|2022-05-09 21:53:10|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1652133220000|2022-05-09 21:53:40|389.88|387.08|389.88|387.08|389.88|387.08|389.88|387.08|0
1652133240000|2022-05-09 21:54:00|389.75|386.95|389.75|386.95|389.75|386.95|389.75|386.95|0
1652133250000|2022-05-09 21:54:10|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1652133260000|2022-05-09 21:54:20|389.67|386.87|389.67|386.87|389.67|386.87|389.67|386.87|0
1652133290000|2022-05-09 21:54:50|389.64|386.84|389.64|386.84|389.64|386.84|389.64|386.84|0
1652133300000|2022-05-09 21:55:00|389.62|386.82|389.48|386.68|389.62|386.82|389.48|386.68|0
1652133310000|2022-05-09 21:55:10|389.43|386.63|389.43|386.63|389.43|386.63|389.43|386.63|0
1652133320000|2022-05-09 21:55:20|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1652133340000|2022-05-09 21:55:40|389.39|386.59|389.39|386.59|389.39|386.59|389.39|386.59|0
1652133350000|2022-05-09 21:55:50|389.46|386.66|389.41|386.61|389.46|386.66|389.41|386.61|0
1652133360000|2022-05-09 21:56:00|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1652133400000|2022-05-09 21:56:40|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1652133410000|2022-05-09 21:56:50|389.2|386.4|389.39|386.59|389.39|386.59|389.2|386.4|0
1652133420000|2022-05-09 21:57:00|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1652133460000|2022-05-09 21:57:40|389.29|386.49|389.13|386.33|389.29|386.49|389.13|386.33|0
1652133490000|2022-05-09 21:58:10|389.29|386.49|389.29|386.49|389.29|386.49|389.29|386.49|0
1652133500000|2022-05-09 21:58:20|389.24|386.44|389.24|386.44|389.24|386.44|389.24|386.44|0
1652133510000|2022-05-09 21:58:30|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1652133520000|2022-05-09 21:58:40|389.15|386.35|389.15|386.35|389.15|386.35|389.15|386.35|0
1652133530000|2022-05-09 21:58:50|389.13|386.33|389.13|386.33|389.13|386.33|389.13|386.33|0
1652133540000|2022-05-09 21:59:00|389.22|386.42|389.01|386.21|389.22|386.42|389.01|386.21|0
1652133550000|2022-05-09 21:59:10|388.78|385.98|388.89|386.09|388.89|386.09|388.78|385.98|0
1652133560000|2022-05-09 21:59:20|388.59|385.79|388.36|385.56|388.59|385.79|388.36|385.56|0
1652133570000|2022-05-09 21:59:30|388.31|385.51|388.48|385.68|388.48|385.68|388.31|385.51|0
1652133580000|2022-05-09 21:59:40|388.31|385.51|388.48|385.68|388.48|385.68|388.17|385.37|0
1652133600000|2022-05-09 22:00:00|387.48|384.68|386.53|383.73|387.48|384.68|386.21|383.41|0
1652133610000|2022-05-09 22:00:10|386.69|383.89|385.65|382.85|386.69|383.89|385.65|382.85|0
1652133620000|2022-05-09 22:00:20|385.97|383.17|384.86|382.06|385.97|383.17|384.7|381.9|0
1652133630000|2022-05-09 22:00:30|384.78|381.98|384.86|382.06|384.86|382.06|384.78|381.98|0
1652133640000|2022-05-09 22:00:40|385.1|382.3|384.3|381.5|385.1|382.3|384.3|381.5|0
1652133650000|2022-05-09 22:00:50|383.83|381.03|383.43|380.63|383.91|381.11|383.43|380.63|0
1652133660000|2022-05-09 22:01:00|383.9|381.1|384.22|381.42|384.3|381.5|383.9|381.1|0
1652133670000|2022-05-09 22:01:10|383.67|380.87|383.43|380.63|383.67|380.87|383.43|380.63|0
1652133680000|2022-05-09 22:01:20|383.67|380.87|383.9|381.1|383.9|381.1|383.67|380.87|0
1652133690000|2022-05-09 22:01:30|383.83|381.03|383.9|381.1|383.9|381.1|383.83|381.03|0
1652133700000|2022-05-09 22:01:40|384.3|381.5|384.38|381.58|384.38|381.58|384.3|381.5|0
1652133710000|2022-05-09 22:01:50|384.54|381.74|384.22|381.42|384.54|381.74|384.22|381.42|0
1652133720000|2022-05-09 22:02:00|384.06|381.26|384.06|381.26|384.06|381.26|383.83|381.03|0
1652133730000|2022-05-09 22:02:10|383.83|381.03|383.9|381.1|383.9|381.1|383.75|380.95|0
1652133740000|2022-05-09 22:02:20|384.94|382.14|385.01|382.21|385.1|382.3|384.94|382.14|0
1652133750000|2022-05-09 22:02:30|385.1|382.3|385.49|382.69|385.49|382.69|385.1|382.3|0
1652133760000|2022-05-09 22:02:40|385.65|382.85|385.65|382.85|386.13|383.33|385.57|382.77|0
1652133770000|2022-05-09 22:02:50|385.49|382.69|386.28|383.48|386.28|383.48|385.49|382.69|0
1652133780000|2022-05-09 22:03:00|386.21|383.41|386.13|383.33|386.21|383.41|386.13|383.33|0
1652133800000|2022-05-09 22:03:20|385.49|382.69|385.1|382.3|385.49|382.69|385.1|382.3|0
1652133810000|2022-05-09 22:03:30|384.94|382.14|385.17|382.37|385.17|382.37|384.94|382.14|0
1652133820000|2022-05-09 22:03:40|385.1|382.3|385.17|382.37|385.25|382.45|385.01|382.21|0
1652133830000|2022-05-09 22:03:50|385.25|382.45|385.73|382.93|385.73|382.93|385.25|382.45|0
1652133850000|2022-05-09 22:04:10|385.81|383.01|385.97|383.17|385.97|383.17|385.81|383.01|0
1652133860000|2022-05-09 22:04:20|386.21|383.41|386.12|383.32|386.21|383.41|386.05|383.25|0
1652133870000|2022-05-09 22:04:30|386.05|383.25|386.28|383.48|386.28|383.48|386.05|383.25|0
1652133880000|2022-05-09 22:04:40|386.37|383.57|386.44|383.64|386.44|383.64|386.37|383.57|0
1652133890000|2022-05-09 22:04:50|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1652133900000|2022-05-09 22:05:00|386.44|383.64|386.12|383.32|386.44|383.64|386.12|383.32|0
1652133910000|2022-05-09 22:05:10|385.97|383.17|385.73|382.93|385.97|383.17|385.73|382.93|0
1652133920000|2022-05-09 22:05:20|385.65|382.85|385.81|383.01|385.81|383.01|385.65|382.85|0
1652133930000|2022-05-09 22:05:30|385.96|383.16|386.21|383.41|386.21|383.41|385.81|383.01|0
1652133940000|2022-05-09 22:05:40|386.28|383.48|386.28|383.48|386.44|383.64|386.28|383.48|0
1652133950000|2022-05-09 22:05:50|386.37|383.57|386.28|383.48|386.37|383.57|386.28|383.48|0
1652133960000|2022-05-09 22:06:00|386.21|383.41|386.12|383.32|386.21|383.41|386.12|383.32|0
1652133970000|2022-05-09 22:06:10|385.96|383.16|385.81|383.01|385.96|383.16|385.81|383.01|0
1652133980000|2022-05-09 22:06:20|385.65|382.85|385.81|383.01|385.81|383.01|385.65|382.85|0
1652133990000|2022-05-09 22:06:30|385.73|382.93|385.73|382.93|385.81|383.01|385.73|382.93|0
1652134000000|2022-05-09 22:06:40|385.81|383.01|385.49|382.69|385.81|383.01|385.49|382.69|0
1652134010000|2022-05-09 22:06:50|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1652134020000|2022-05-09 22:07:00|385.33|382.53|385.17|382.37|385.33|382.53|385.09|382.29|0
1652134030000|2022-05-09 22:07:10|385.41|382.61|385.17|382.37|385.41|382.61|385.17|382.37|0
1652134040000|2022-05-09 22:07:20|385.25|382.45|385.49|382.69|385.49|382.69|385.25|382.45|0
1652134050000|2022-05-09 22:07:30|385.33|382.53|385.33|382.53|385.49|382.69|385.33|382.53|0
1652134060000|2022-05-09 22:07:40|385.41|382.61|385.57|382.77|385.57|382.77|385.41|382.61|0
1652134070000|2022-05-09 22:07:50|385.65|382.85|385.8|383|385.8|383|385.65|382.85|0
1652134080000|2022-05-09 22:08:00|385.65|382.85|385.49|382.69|385.65|382.85|385.49|382.69|0
1652134090000|2022-05-09 22:08:10|385.33|382.53|385.41|382.61|385.49|382.69|385.33|382.53|0
1652134100000|2022-05-09 22:08:20|385.57|382.77|385.33|382.53|385.57|382.77|385.33|382.53|0
1652134110000|2022-05-09 22:08:30|385.49|382.69|385.17|382.37|385.49|382.69|385.17|382.37|0
1652134120000|2022-05-09 22:08:40|385.41|382.61|385.49|382.69|385.57|382.77|385.33|382.53|0
1652134130000|2022-05-09 22:08:50|385.33|382.53|385.49|382.69|385.49|382.69|385.33|382.53|0
1652134160000|2022-05-09 22:09:20|385.57|382.77|385.64|382.84|385.64|382.84|385.57|382.77|0
1652134170000|2022-05-09 22:09:30|385.96|383.16|385.8|383|385.96|383.16|385.8|383|0
1652134180000|2022-05-09 22:09:40|385.96|383.16|386.12|383.32|386.12|383.32|385.96|383.16|0
1652134190000|2022-05-09 22:09:50|386.28|383.48|386.6|383.8|386.6|383.8|386.28|383.48|0
1652134200000|2022-05-09 22:10:00|386.44|383.64|386.6|383.8|386.6|383.8|386.28|383.48|0
1652134210000|2022-05-09 22:10:10|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1652134220000|2022-05-09 22:10:20|386.92|384.12|387.08|384.28|387.08|384.28|386.92|384.12|0
1652134230000|2022-05-09 22:10:30|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1652134240000|2022-05-09 22:10:40|386.6|383.8|386.84|384.04|386.84|384.04|386.6|383.8|0
1652134250000|2022-05-09 22:10:50|387|384.2|386.92|384.12|387|384.2|386.92|384.12|0
1652134260000|2022-05-09 22:11:00|387|384.2|387|384.2|387|384.2|386.92|384.12|0
1652134270000|2022-05-09 22:11:10|387.07|384.27|387|384.2|387.07|384.27|386.92|384.12|0
1652134280000|2022-05-09 22:11:20|387.16|384.36|387.23|384.43|387.39|384.59|387.07|384.27|0
1652134290000|2022-05-09 22:11:30|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1652134300000|2022-05-09 22:11:40|387.55|384.75|387.55|384.75|387.55|384.75|387.55|384.75|0
1652134310000|2022-05-09 22:11:50|387.39|384.59|387.48|384.68|387.48|384.68|387.39|384.59|0
1652134320000|2022-05-09 22:12:00|387.39|384.59|387.23|384.43|387.39|384.59|387.23|384.43|0
1652134330000|2022-05-09 22:12:10|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1652134340000|2022-05-09 22:12:20|386.92|384.12|386.91|384.11|386.92|384.12|386.91|384.11|0
1652134360000|2022-05-09 22:12:40|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1652134380000|2022-05-09 22:13:00|386.6|383.8|386.28|383.48|386.6|383.8|386.28|383.48|0
1652134390000|2022-05-09 22:13:10|386.12|383.32|385.88|383.08|386.12|383.32|385.88|383.08|0
1652134400000|2022-05-09 22:13:20|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1652134410000|2022-05-09 22:13:30|385.48|382.68|385.32|382.52|385.48|382.68|385.32|382.52|0
1652134420000|2022-05-09 22:13:40|385.48|382.68|385.96|383.16|385.96|383.16|385.48|382.68|0
1652134430000|2022-05-09 22:13:50|386.2|383.4|386.12|383.32|386.2|383.4|386.12|383.32|0
1652134440000|2022-05-09 22:14:00|385.96|383.16|385.57|382.77|385.96|383.16|385.57|382.77|0
1652134450000|2022-05-09 22:14:10|385.48|382.68|385.72|382.92|385.72|382.92|385.48|382.68|0
1652134460000|2022-05-09 22:14:20|385.64|382.84|385.48|382.68|385.64|382.84|385.32|382.52|0
1652134470000|2022-05-09 22:14:30|385.25|382.45|385.09|382.29|385.25|382.45|385.09|382.29|0
1652134480000|2022-05-09 22:14:40|385.25|382.45|385.09|382.29|385.25|382.45|384.93|382.13|0
1652134490000|2022-05-09 22:14:50|385.01|382.21|385.01|382.21|385.01|382.21|385.01|382.21|0
1652134500000|2022-05-09 22:15:00|384.69|381.89|384.61|381.81|384.69|381.89|384.61|381.81|0
1652134510000|2022-05-09 22:15:10|384.53|381.73|384.61|381.81|384.69|381.89|384.53|381.73|0
1652134520000|2022-05-09 22:15:20|384.53|381.73|384.21|381.41|384.53|381.73|384.21|381.41|0
1652134530000|2022-05-09 22:15:30|384.37|381.57|384.05|381.25|384.37|381.57|384.05|381.25|0
1652134540000|2022-05-09 22:15:40|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1652134560000|2022-05-09 22:16:00|384.05|381.25|384.14|381.34|384.14|381.34|384.05|381.25|0
1652134570000|2022-05-09 22:16:10|384.53|381.73|384.37|381.57|384.53|381.73|384.37|381.57|0
1652134580000|2022-05-09 22:16:20|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1652134590000|2022-05-09 22:16:30|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1652134600000|2022-05-09 22:16:40|384.53|381.73|384.61|381.81|384.61|381.81|384.53|381.73|0
1652134610000|2022-05-09 22:16:50|384.53|381.73|384.77|381.97|384.77|381.97|384.53|381.73|0
1652134620000|2022-05-09 22:17:00|384.69|381.89|384.77|381.97|384.77|381.97|384.69|381.89|0
1652134630000|2022-05-09 22:17:10|384.85|382.05|385.01|382.21|385.01|382.21|384.85|382.05|0
1652134640000|2022-05-09 22:17:20|384.85|382.05|384.53|381.73|384.85|382.05|384.53|381.73|0
1652134650000|2022-05-09 22:17:30|384.45|381.65|384.53|381.73|384.53|381.73|384.45|381.65|0
1652134660000|2022-05-09 22:17:40|384.37|381.57|384.29|381.49|384.45|381.65|384.29|381.49|0
1652134670000|2022-05-09 22:17:50|383.98|381.18|383.74|380.94|383.98|381.18|383.74|380.94|0
1652134680000|2022-05-09 22:18:00|383.82|381.02|383.89|381.09|383.89|381.09|383.82|381.02|0
1652134690000|2022-05-09 22:18:10|384.05|381.25|384.21|381.41|384.21|381.41|384.05|381.25|0
1652134700000|2022-05-09 22:18:20|384.05|381.25|384.14|381.34|384.14|381.34|384.05|381.25|0
1652134710000|2022-05-09 22:18:30|384.05|381.25|384.14|381.34|384.14|381.34|384.05|381.25|0
1652134720000|2022-05-09 22:18:40|383.89|381.09|383.98|381.18|384.05|381.25|383.89|381.09|0
1652134730000|2022-05-09 22:18:50|383.89|381.09|384.69|381.89|385.16|382.36|383.89|381.09|0
1652134740000|2022-05-09 22:19:00|384.53|381.73|384.61|381.81|384.61|381.81|384.53|381.73|0
1652134750000|2022-05-09 22:19:10|384.37|381.57|384.53|381.73|384.61|381.81|384.37|381.57|0
1652134760000|2022-05-09 22:19:20|384.69|381.89|384.37|381.57|384.85|382.05|384.37|381.57|0
1652134770000|2022-05-09 22:19:30|384.45|381.65|383.98|381.18|384.45|381.65|383.98|381.18|0
1652134780000|2022-05-09 22:19:40|384.05|381.25|384.37|381.57|384.37|381.57|384.05|381.25|0
1652134790000|2022-05-09 22:19:50|384.21|381.41|384.21|381.41|384.21|381.41|384.21|381.41|0
1652134800000|2022-05-09 22:20:00|384.13|381.33|383.58|380.78|384.13|381.33|383.58|380.78|0
1652134810000|2022-05-09 22:20:10|383.74|380.94|383.58|380.78|383.74|380.94|383.58|380.78|0
1652134820000|2022-05-09 22:20:20|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1652134830000|2022-05-09 22:20:30|383.89|381.09|383.82|381.02|383.89|381.09|383.82|381.02|0
1652134840000|2022-05-09 22:20:40|383.98|381.18|383.89|381.09|383.98|381.18|383.89|381.09|0
1652134850000|2022-05-09 22:20:50|383.82|381.02|383.58|380.78|383.82|381.02|383.58|380.78|0
1652134860000|2022-05-09 22:21:00|383.5|380.7|383.42|380.62|383.5|380.7|383.42|380.62|0
1652134870000|2022-05-09 22:21:10|383.5|380.7|383.58|380.78|383.58|380.78|383.5|380.7|0
1652134880000|2022-05-09 22:21:20|383.73|380.93|383.73|380.93|383.73|380.93|383.58|380.78|0
1652134890000|2022-05-09 22:21:30|383.66|380.86|383.66|380.86|383.66|380.86|383.58|380.78|0
1652134900000|2022-05-09 22:21:40|383.73|380.93|383.82|381.02|383.82|381.02|383.73|380.93|0
1652134910000|2022-05-09 22:21:50|383.89|381.09|384.05|381.25|384.13|381.33|383.89|381.09|0
1652134920000|2022-05-09 22:22:00|384.21|381.41|384.05|381.25|384.21|381.41|384.05|381.25|0
1652134930000|2022-05-09 22:22:10|384.13|381.33|384.21|381.41|384.21|381.41|384.13|381.33|0
1652134940000|2022-05-09 22:22:20|384.29|381.49|384.29|381.49|384.53|381.73|384.21|381.41|0
1652134950000|2022-05-09 22:22:30|384.21|381.41|384.37|381.57|384.37|381.57|384.21|381.41|0
1652134960000|2022-05-09 22:22:40|384.45|381.65|384.37|381.57|384.45|381.65|384.37|381.57|0
1652134970000|2022-05-09 22:22:50|384.45|381.65|383.73|380.93|384.45|381.65|383.73|380.93|0
1652134980000|2022-05-09 22:23:00|383.82|381.02|383.73|380.93|383.89|381.09|383.73|380.93|0
1652134990000|2022-05-09 22:23:10|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1652135000000|2022-05-09 22:23:20|383.89|381.09|383.97|381.17|383.97|381.17|383.89|381.09|0
1652135010000|2022-05-09 22:23:30|383.89|381.09|383.73|380.93|383.89|381.09|383.73|380.93|0
1652135020000|2022-05-09 22:23:40|383.82|381.02|383.57|380.77|383.82|381.02|383.57|380.77|0
1652135030000|2022-05-09 22:23:50|383.66|380.86|383.66|380.86|383.66|380.86|383.66|380.86|0
1652135040000|2022-05-09 22:24:00|383.57|380.77|383.97|381.17|383.97|381.17|383.57|380.77|0
1652135050000|2022-05-09 22:24:10|384.05|381.25|384.13|381.33|384.13|381.33|384.05|381.25|0
1652135060000|2022-05-09 22:24:20|384.21|381.41|384.37|381.57|384.45|381.65|384.21|381.41|0
1652135070000|2022-05-09 22:24:30|384.53|381.73|384.05|381.25|384.53|381.73|384.05|381.25|0
1652135080000|2022-05-09 22:24:40|383.97|381.17|383.97|381.17|383.97|381.17|383.97|381.17|0
1652135090000|2022-05-09 22:24:50|383.81|381.01|383.97|381.17|383.97|381.17|383.81|381.01|0
1652135100000|2022-05-09 22:25:00|383.81|381.01|384.05|381.25|384.05|381.25|383.81|381.01|0
1652135110000|2022-05-09 22:25:10|383.97|381.17|383.89|381.09|383.97|381.17|383.89|381.09|0
1652135120000|2022-05-09 22:25:20|383.97|381.17|383.97|381.17|383.97|381.17|383.97|381.17|0
1652135130000|2022-05-09 22:25:30|384.05|381.25|384.05|381.25|384.05|381.25|384.05|381.25|0
1652135140000|2022-05-09 22:25:40|383.97|381.17|383.89|381.09|383.97|381.17|383.81|381.01|0
1652135150000|2022-05-09 22:25:50|383.97|381.17|383.89|381.09|383.97|381.17|383.89|381.09|0
1652135160000|2022-05-09 22:26:00|383.81|381.01|383.81|381.01|383.81|381.01|383.81|381.01|0
1652135170000|2022-05-09 22:26:10|384.05|381.25|384.05|381.25|384.05|381.25|384.05|381.25|0
1652135180000|2022-05-09 22:26:20|383.89|381.09|383.66|380.86|383.89|381.09|383.57|380.77|0
1652135190000|2022-05-09 22:26:30|383.73|380.93|383.81|381.01|383.81|381.01|383.73|380.93|0
1652135200000|2022-05-09 22:26:40|383.73|380.93|383.81|381.01|383.81|381.01|383.73|380.93|0
1652135210000|2022-05-09 22:26:50|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1652135220000|2022-05-09 22:27:00|383.66|380.86|383.66|380.86|383.66|380.86|383.66|380.86|0
1652135230000|2022-05-09 22:27:10|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1652135240000|2022-05-09 22:27:20|383.81|381.01|383.73|380.93|383.81|381.01|383.73|380.93|0
1652135250000|2022-05-09 22:27:30|383.89|381.09|383.89|381.09|383.89|381.09|383.89|381.09|0
1652135260000|2022-05-09 22:27:40|383.73|380.93|383.57|380.77|383.73|380.93|383.57|380.77|0
1652135270000|2022-05-09 22:27:50|383.73|380.93|383.81|381.01|383.81|381.01|383.73|380.93|0
1652135280000|2022-05-09 22:28:00|383.89|381.09|383.81|381.01|383.89|381.09|383.73|380.93|0
1652135310000|2022-05-09 22:28:30|383.89|381.09|383.81|381.01|383.89|381.09|383.81|381.01|0
1652135320000|2022-05-09 22:28:40|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1652135340000|2022-05-09 22:29:00|383.89|381.09|383.89|381.09|383.89|381.09|383.89|381.09|0
1652135350000|2022-05-09 22:29:10|384.05|381.25|383.81|381.01|384.05|381.25|383.81|381.01|0
1652135360000|2022-05-09 22:29:20|383.73|380.93|383.65|380.85|383.73|380.93|383.57|380.77|0
1652135370000|2022-05-09 22:29:30|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1652135380000|2022-05-09 22:29:40|384.05|381.25|383.97|381.17|384.05|381.25|383.97|381.17|0
1652135390000|2022-05-09 22:29:50|384.05|381.25|383.89|381.09|384.05|381.25|383.89|381.09|0
1652135400000|2022-05-09 22:30:00|383.73|380.93|383.89|381.09|383.89|381.09|383.57|380.77|0
1652135410000|2022-05-09 22:30:10|383.97|381.17|383.57|380.77|383.97|381.17|383.57|380.77|0
1652135430000|2022-05-09 22:30:30|383.65|380.85|383.57|380.77|383.65|380.85|383.57|380.77|0
1652135450000|2022-05-09 22:30:50|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1652135460000|2022-05-09 22:31:00|382.94|380.14|382.78|379.98|383.02|380.22|382.78|379.98|0
1652135470000|2022-05-09 22:31:10|382.62|379.82|382.86|380.06|382.86|380.06|382.62|379.82|0
1652135480000|2022-05-09 22:31:20|382.94|380.14|383.25|380.45|383.25|380.45|382.94|380.14|0
1652135490000|2022-05-09 22:31:30|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1652135500000|2022-05-09 22:31:40|383.34|380.54|383.1|380.3|383.34|380.54|383.1|380.3|0
1652135520000|2022-05-09 22:32:00|383.18|380.38|382.94|380.14|383.18|380.38|382.94|380.14|0
1652135530000|2022-05-09 22:32:10|382.46|379.66|382.7|379.9|382.7|379.9|382.46|379.66|0
1652135540000|2022-05-09 22:32:20|382.94|380.14|382.78|379.98|382.94|380.14|382.78|379.98|0
1652135550000|2022-05-09 22:32:30|382.94|380.14|382.62|379.82|382.94|380.14|382.62|379.82|0
1652135560000|2022-05-09 22:32:40|382.54|379.74|382.62|379.82|382.62|379.82|382.54|379.74|0
1652135570000|2022-05-09 22:32:50|382.46|379.66|382.46|379.66|382.62|379.82|382.46|379.66|0
1652135590000|2022-05-09 22:33:10|382.39|379.59|382.3|379.5|382.39|379.59|382.3|379.5|0
1652135600000|2022-05-09 22:33:20|382.15|379.35|382.15|379.35|382.15|379.35|382.15|379.35|0
1652135610000|2022-05-09 22:33:30|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1652135620000|2022-05-09 22:33:40|382.15|379.35|381.83|379.03|382.15|379.35|381.83|379.03|0
1652135630000|2022-05-09 22:33:50|382.15|379.35|382.07|379.27|382.15|379.35|382.07|379.27|0
1652135640000|2022-05-09 22:34:00|381.99|379.19|381.99|379.19|381.99|379.19|381.83|379.03|0
1652135660000|2022-05-09 22:34:20|382.15|379.35|382.15|379.35|382.15|379.35|382.15|379.35|0
1652135670000|2022-05-09 22:34:30|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1652135680000|2022-05-09 22:34:40|382.15|379.35|382.15|379.35|382.15|379.35|382.15|379.35|0
1652135700000|2022-05-09 22:35:00|381.99|379.19|382.15|379.35|382.15|379.35|381.99|379.19|0
1652135720000|2022-05-09 22:35:20|382.14|379.34|382.14|379.34|382.14|379.34|382.14|379.34|0
1652135750000|2022-05-09 22:35:50|381.99|379.19|382.14|379.34|382.14|379.34|381.99|379.19|0
1652135790000|2022-05-09 22:36:30|382.07|379.27|381.67|378.87|382.07|379.27|381.67|378.87|0
1652135800000|2022-05-09 22:36:40|381.83|379.03|381.99|379.19|381.99|379.19|381.67|378.87|0
1652135810000|2022-05-09 22:36:50|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1652135820000|2022-05-09 22:37:00|381.83|379.03|381.67|378.87|381.83|379.03|381.67|378.87|0
1652135830000|2022-05-09 22:37:10|381.83|379.03|381.67|378.87|381.83|379.03|381.67|378.87|0
1652135840000|2022-05-09 22:37:20|381.83|379.03|381.67|378.87|381.83|379.03|381.67|378.87|0
1652135860000|2022-05-09 22:37:40|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1652135880000|2022-05-09 22:38:00|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1652135890000|2022-05-09 22:38:10|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1652135900000|2022-05-09 22:38:20|382.14|379.34|382.14|379.34|382.14|379.34|382.14|379.34|0
1652135910000|2022-05-09 22:38:30|381.99|379.19|381.83|379.03|382.14|379.34|381.83|379.03|0
1652135920000|2022-05-09 22:38:40|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1652135940000|2022-05-09 22:39:00|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1652135950000|2022-05-09 22:39:10|381.75|378.95|381.67|378.87|381.75|378.95|381.67|378.87|0
1652135960000|2022-05-09 22:39:20|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1652135970000|2022-05-09 22:39:30|382.14|379.34|382.14|379.34|382.14|379.34|382.14|379.34|0
1652135990000|2022-05-09 22:39:50|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1652136010000|2022-05-09 22:40:10|382.14|379.34|382.14|379.34|382.14|379.34|382.14|379.34|0
1652136040000|2022-05-09 22:40:40|382.3|379.5|382.3|379.5|382.3|379.5|382.3|379.5|0
1652136050000|2022-05-09 22:40:50|382.46|379.66|382.38|379.58|382.46|379.66|382.38|379.58|0
1652136060000|2022-05-09 22:41:00|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1652136070000|2022-05-09 22:41:10|382.38|379.58|382.77|379.97|382.77|379.97|382.38|379.58|0
1652136080000|2022-05-09 22:41:20|382.93|380.13|383.09|380.29|383.09|380.29|382.86|380.06|0
1652136090000|2022-05-09 22:41:30|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1652136100000|2022-05-09 22:41:40|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1652136110000|2022-05-09 22:41:50|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1652136120000|2022-05-09 22:42:00|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1652136130000|2022-05-09 22:42:10|382.62|379.82|382.7|379.9|382.7|379.9|382.62|379.82|0
1652136140000|2022-05-09 22:42:20|382.61|379.81|382.77|379.97|382.77|379.97|382.61|379.81|0
1652136160000|2022-05-09 22:42:40|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1652136170000|2022-05-09 22:42:50|383.09|380.29|382.93|380.13|383.09|380.29|382.93|380.13|0
1652136180000|2022-05-09 22:43:00|382.77|379.97|382.7|379.9|382.77|379.97|382.7|379.9|0
1652136190000|2022-05-09 22:43:10|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1652136200000|2022-05-09 22:43:20|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1652136220000|2022-05-09 22:43:40|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1652136230000|2022-05-09 22:43:50|382.61|379.81|382.3|379.5|382.61|379.81|382.14|379.34|0
1652136240000|2022-05-09 22:44:00|382.14|379.34|382.3|379.5|382.3|379.5|381.98|379.18|0
1652136250000|2022-05-09 22:44:10|382.14|379.34|382.61|379.81|382.61|379.81|382.06|379.26|0
1652136260000|2022-05-09 22:44:20|382.77|379.97|382.77|379.97|382.93|380.13|382.77|379.97|0
1652136270000|2022-05-09 22:44:30|382.7|379.9|382.61|379.81|382.7|379.9|382.61|379.81|0
1652136280000|2022-05-09 22:44:40|382.77|379.97|382.61|379.81|382.77|379.97|382.61|379.81|0
1652136290000|2022-05-09 22:44:50|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1652136300000|2022-05-09 22:45:00|382.7|379.9|382.93|380.13|382.93|380.13|382.61|379.81|0
1652136320000|2022-05-09 22:45:20|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1652136330000|2022-05-09 22:45:30|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1652136340000|2022-05-09 22:45:40|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1652136390000|2022-05-09 22:46:30|383.25|380.45|383.4|380.6|383.4|380.6|383.25|380.45|0
1652136410000|2022-05-09 22:46:50|383.24|380.44|382.61|379.81|383.24|380.44|382.61|379.81|0
1652136420000|2022-05-09 22:47:00|382.45|379.65|382.3|379.5|382.45|379.65|382.3|379.5|0
1652136440000|2022-05-09 22:47:20|382.22|379.42|382.3|379.5|382.3|379.5|382.22|379.42|0
1652136450000|2022-05-09 22:47:30|382.45|379.65|382.45|379.65|382.45|379.65|382.45|379.65|0
1652136460000|2022-05-09 22:47:40|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1652136470000|2022-05-09 22:47:50|382.54|379.74|382.61|379.81|382.61|379.81|382.54|379.74|0
1652136480000|2022-05-09 22:48:00|382.54|379.74|382.45|379.65|382.61|379.81|382.45|379.65|0
1652136500000|2022-05-09 22:48:20|382.3|379.5|382.3|379.5|382.3|379.5|382.3|379.5|0
1652136510000|2022-05-09 22:48:30|382.14|379.34|382.14|379.34|382.14|379.34|382.14|379.34|0
1652136520000|2022-05-09 22:48:40|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1652136530000|2022-05-09 22:48:50|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1652136540000|2022-05-09 22:49:00|382.14|379.34|382.06|379.26|382.14|379.34|382.06|379.26|0
1652136550000|2022-05-09 22:49:10|381.98|379.18|381.98|379.18|381.98|379.18|381.9|379.1|0
1652136560000|2022-05-09 22:49:20|381.82|379.02|381.82|379.02|381.82|379.02|381.82|379.02|0
1652136570000|2022-05-09 22:49:30|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1652136580000|2022-05-09 22:49:40|381.82|379.02|381.82|379.02|381.82|379.02|381.82|379.02|0
1652136610000|2022-05-09 22:50:10|382.14|379.34|382.29|379.49|382.29|379.49|382.14|379.34|0
1652136630000|2022-05-09 22:50:30|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1652136650000|2022-05-09 22:50:50|382.29|379.49|382.22|379.42|382.29|379.49|382.22|379.42|0
1652136660000|2022-05-09 22:51:00|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1652136670000|2022-05-09 22:51:10|382.45|379.65|382.45|379.65|382.45|379.65|382.45|379.65|0
1652136680000|2022-05-09 22:51:20|382.61|379.81|382.77|379.97|382.77|379.97|382.61|379.81|0
1652136690000|2022-05-09 22:51:30|382.61|379.81|382.29|379.49|382.61|379.81|382.29|379.49|0
1652136700000|2022-05-09 22:51:40|382.14|379.34|382.14|379.34|382.14|379.34|382.14|379.34|0
1652136710000|2022-05-09 22:51:50|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1652136740000|2022-05-09 22:52:20|382.45|379.65|382.45|379.65|382.45|379.65|382.45|379.65|0
1652136750000|2022-05-09 22:52:30|382.38|379.58|382.29|379.49|382.38|379.58|382.29|379.49|0
1652136760000|2022-05-09 22:52:40|382.22|379.42|382.29|379.49|382.29|379.49|382.22|379.42|0
1652136780000|2022-05-09 22:53:00|382.37|379.57|382.37|379.57|382.37|379.57|382.29|379.49|0
1652136790000|2022-05-09 22:53:10|382.45|379.65|382.37|379.57|382.45|379.65|382.37|379.57|0
1652136800000|2022-05-09 22:53:20|382.45|379.65|382.53|379.73|382.53|379.73|382.45|379.65|0
1652136810000|2022-05-09 22:53:30|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1652136840000|2022-05-09 22:54:00|382.45|379.65|382.45|379.65|382.45|379.65|382.45|379.65|0
1652136860000|2022-05-09 22:54:20|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1652136870000|2022-05-09 22:54:30|382.53|379.73|382.45|379.65|382.53|379.73|382.45|379.65|0
1652136880000|2022-05-09 22:54:40|382.53|379.73|382.53|379.73|382.53|379.73|382.53|379.73|0
1652136890000|2022-05-09 22:54:50|382.45|379.65|382.45|379.65|382.45|379.65|382.45|379.65|0
1652136900000|2022-05-09 22:55:00|382.53|379.73|382.45|379.65|382.53|379.73|382.45|379.65|0
1652136910000|2022-05-09 22:55:10|382.37|379.57|382.45|379.65|382.45|379.65|382.37|379.57|0
1652136950000|2022-05-09 22:55:50|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1652136960000|2022-05-09 22:56:00|382.37|379.57|382.61|379.81|382.61|379.81|382.37|379.57|0
1652137000000|2022-05-09 22:56:40|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1652137010000|2022-05-09 22:56:50|382.69|379.89|382.76|379.96|382.76|379.96|382.69|379.89|0
1652137020000|2022-05-09 22:57:00|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1652137030000|2022-05-09 22:57:10|383.24|380.44|383.08|380.28|383.24|380.44|383.08|380.28|0
1652137040000|2022-05-09 22:57:20|383.16|380.36|383|380.2|383.16|380.36|382.92|380.12|0
1652137050000|2022-05-09 22:57:30|383.08|380.28|383|380.2|383.08|380.28|383|380.2|0
1652137060000|2022-05-09 22:57:40|382.92|380.12|383.08|380.28|383.08|380.28|382.92|380.12|0
1652137070000|2022-05-09 22:57:50|383.16|380.36|383.08|380.28|383.16|380.36|383.08|380.28|0
1652137080000|2022-05-09 22:58:00|383.16|380.36|383.08|380.28|383.16|380.36|383.08|380.28|0
1652137090000|2022-05-09 22:58:10|383|380.2|382.92|380.12|383|380.2|382.92|380.12|0
1652137100000|2022-05-09 22:58:20|382.85|380.05|382.76|379.96|382.85|380.05|382.76|379.96|0
1652137110000|2022-05-09 22:58:30|382.92|380.12|383.08|380.28|383.08|380.28|382.92|380.12|0
1652137130000|2022-05-09 22:58:50|383.24|380.44|383.4|380.6|383.4|380.6|383.24|380.44|0
1652137140000|2022-05-09 22:59:00|383.32|380.52|383.16|380.36|383.32|380.52|383.16|380.36|0
1652137150000|2022-05-09 22:59:10|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1652137170000|2022-05-09 22:59:30|383|380.2|382.92|380.12|383.08|380.28|382.92|380.12|0
1652137180000|2022-05-09 22:59:40|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1652137190000|2022-05-09 22:59:50|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1652137200000|2022-05-09 23:00:00|382.45|379.65|382.45|379.65|382.45|379.65|382.45|379.65|0
1652137210000|2022-05-09 23:00:10|382.6|379.8|382.92|380.12|382.92|380.12|382.6|379.8|0
1652137220000|2022-05-09 23:00:20|382.76|379.96|382.6|379.8|382.76|379.96|382.6|379.8|0
1652137230000|2022-05-09 23:00:30|382.69|379.89|382.6|379.8|382.69|379.89|382.6|379.8|0
1652137240000|2022-05-09 23:00:40|382.45|379.65|382.45|379.65|382.45|379.65|382.45|379.65|0
1652137250000|2022-05-09 23:00:50|382.53|379.73|382.69|379.89|382.76|379.96|382.53|379.73|0
1652137260000|2022-05-09 23:01:00|382.76|379.96|382.76|379.96|382.76|379.96|382.69|379.89|0
1652137270000|2022-05-09 23:01:10|382.92|380.12|382.84|380.04|382.92|380.12|382.84|380.04|0
1652137280000|2022-05-09 23:01:20|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1652137300000|2022-05-09 23:01:40|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1652137310000|2022-05-09 23:01:50|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1652137320000|2022-05-09 23:02:00|383.08|380.28|382.45|379.65|383.08|380.28|382.45|379.65|0
1652137350000|2022-05-09 23:02:30|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1652137360000|2022-05-09 23:02:40|382.44|379.64|382.44|379.64|382.44|379.64|382.44|379.64|0
1652137370000|2022-05-09 23:02:50|382.53|379.73|382.53|379.73|382.53|379.73|382.53|379.73|0
1652137380000|2022-05-09 23:03:00|382.44|379.64|382.44|379.64|382.44|379.64|382.29|379.49|0
1652137390000|2022-05-09 23:03:10|382.29|379.49|382.44|379.64|382.44|379.64|382.29|379.49|0
1652137400000|2022-05-09 23:03:20|382.29|379.49|382.44|379.64|382.44|379.64|382.29|379.49|0
1652137410000|2022-05-09 23:03:30|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1652137420000|2022-05-09 23:03:40|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1652137430000|2022-05-09 23:03:50|382.68|379.88|382.53|379.73|382.68|379.88|382.53|379.73|0
1652137440000|2022-05-09 23:04:00|382.44|379.64|382.44|379.64|382.44|379.64|382.44|379.64|0
1652137450000|2022-05-09 23:04:10|382.53|379.73|382.53|379.73|382.53|379.73|382.53|379.73|0
1652137460000|2022-05-09 23:04:20|382.44|379.64|382.44|379.64|382.44|379.64|382.44|379.64|0
1652137470000|2022-05-09 23:04:30|382.53|379.73|382.6|379.8|382.6|379.8|382.53|379.73|0
1652137490000|2022-05-09 23:04:50|382.68|379.88|382.76|379.96|382.76|379.96|382.68|379.88|0
1652137500000|2022-05-09 23:05:00|382.68|379.88|382.6|379.8|382.68|379.88|382.6|379.8|0
1652137510000|2022-05-09 23:05:10|382.53|379.73|382.44|379.64|382.53|379.73|382.44|379.64|0
1652137520000|2022-05-09 23:05:20|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1652137530000|2022-05-09 23:05:30|382.44|379.64|382.6|379.8|382.6|379.8|382.44|379.64|0
1652137540000|2022-05-09 23:05:40|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1652137550000|2022-05-09 23:05:50|382.44|379.64|382.44|379.64|382.44|379.64|382.44|379.64|0
1652137580000|2022-05-09 23:06:20|382.37|379.57|382.44|379.64|382.44|379.64|382.37|379.57|0
1652137590000|2022-05-09 23:06:30|382.37|379.57|382.76|379.96|382.76|379.96|382.37|379.57|0
1652137630000|2022-05-09 23:07:10|382.68|379.88|382.68|379.88|382.68|379.88|382.68|379.88|0
1652137640000|2022-05-09 23:07:20|382.6|379.8|382.52|379.72|382.6|379.8|382.52|379.72|0
1652137650000|2022-05-09 23:07:30|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1652137660000|2022-05-09 23:07:40|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1652137670000|2022-05-09 23:07:50|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1652137740000|2022-05-09 23:09:00|382.92|380.12|382.92|380.12|382.92|380.12|382.84|380.04|0
1652137770000|2022-05-09 23:09:30|383|380.2|383.07|380.27|383.07|380.27|383|380.2|0
1652137780000|2022-05-09 23:09:40|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1652137810000|2022-05-09 23:10:10|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1652137820000|2022-05-09 23:10:20|383.07|380.27|383.23|380.43|383.23|380.43|383.07|380.27|0
1652137850000|2022-05-09 23:10:50|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1652137860000|2022-05-09 23:11:00|383.55|380.75|384.02|381.22|384.02|381.22|383.55|380.75|0
1652137870000|2022-05-09 23:11:10|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1652137890000|2022-05-09 23:11:30|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1652137900000|2022-05-09 23:11:40|383.86|381.06|383.63|380.83|383.86|381.06|383.63|380.83|0
1652137910000|2022-05-09 23:11:50|383.71|380.91|383.86|381.06|383.86|381.06|383.63|380.83|0
1652137920000|2022-05-09 23:12:00|384.02|381.22|383.86|381.06|384.02|381.22|383.86|381.06|0
1652137930000|2022-05-09 23:12:10|383.95|381.15|383.95|381.15|383.95|381.15|383.95|381.15|0
1652137940000|2022-05-09 23:12:20|384.02|381.22|384.18|381.38|384.18|381.38|384.02|381.22|0
1652137950000|2022-05-09 23:12:30|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1652137960000|2022-05-09 23:12:40|384.42|381.62|384.42|381.62|384.5|381.7|384.42|381.62|0
1652137970000|2022-05-09 23:12:50|384.34|381.54|384.5|381.7|384.5|381.7|384.18|381.38|0
1652137980000|2022-05-09 23:13:00|384.58|381.78|384.58|381.78|384.58|381.78|384.5|381.7|0
1652137990000|2022-05-09 23:13:10|384.9|382.1|384.81|382.01|384.9|382.1|384.81|382.01|0
1652138000000|2022-05-09 23:13:20|384.66|381.86|384.5|381.7|384.66|381.86|384.5|381.7|0
1652138020000|2022-05-09 23:13:40|384.34|381.54|384.26|381.46|384.34|381.54|384.26|381.46|0
1652138030000|2022-05-09 23:13:50|384.34|381.54|384.5|381.7|384.5|381.7|384.34|381.54|0
1652138040000|2022-05-09 23:14:00|384.34|381.54|384.65|381.85|384.65|381.85|384.34|381.54|0
1652138050000|2022-05-09 23:14:10|384.81|382.01|384.65|381.85|384.81|382.01|384.65|381.85|0
1652138060000|2022-05-09 23:14:20|384.9|382.1|384.97|382.17|384.97|382.17|384.9|382.1|0
1652138070000|2022-05-09 23:14:30|385.13|382.33|385.21|382.41|385.21|382.41|385.13|382.33|0
1652138080000|2022-05-09 23:14:40|385.29|382.49|385.29|382.49|385.29|382.49|385.21|382.41|0
1652138090000|2022-05-09 23:14:50|385.45|382.65|385.53|382.73|385.53|382.73|385.45|382.65|0
1652138100000|2022-05-09 23:15:00|385.45|382.65|385.13|382.33|385.45|382.65|385.13|382.33|0
1652138110000|2022-05-09 23:15:10|385.21|382.41|385.45|382.65|385.45|382.65|385.21|382.41|0
1652138120000|2022-05-09 23:15:20|385.37|382.57|385.45|382.65|385.45|382.65|385.37|382.57|0
1652138130000|2022-05-09 23:15:30|385.37|382.57|385.45|382.65|385.45|382.65|385.37|382.57|0
1652138140000|2022-05-09 23:15:40|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1652138150000|2022-05-09 23:15:50|385.69|382.89|385.76|382.96|385.76|382.96|385.61|382.81|0
1652138160000|2022-05-09 23:16:00|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1652138170000|2022-05-09 23:16:10|385.92|383.12|386.72|383.92|386.72|383.92|385.92|383.12|0
1652138190000|2022-05-09 23:16:30|386.88|384.08|386.72|383.92|386.88|384.08|386.72|383.92|0
1652138210000|2022-05-09 23:16:50|386.56|383.76|386.24|383.44|386.56|383.76|386.24|383.44|0
1652138220000|2022-05-09 23:17:00|386.4|383.6|386.4|383.6|386.4|383.6|386.24|383.44|0
1652138240000|2022-05-09 23:17:20|386.24|383.44|386.16|383.36|386.24|383.44|386.16|383.36|0
1652138250000|2022-05-09 23:17:30|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1652138260000|2022-05-09 23:17:40|385.92|383.12|385.76|382.96|385.92|383.12|385.76|382.96|0
1652138270000|2022-05-09 23:17:50|385.92|383.12|386.01|383.21|386.01|383.21|385.92|383.12|0
1652138280000|2022-05-09 23:18:00|385.92|383.12|385.85|383.05|385.92|383.12|385.85|383.05|0
1652138290000|2022-05-09 23:18:10|385.76|382.96|385.6|382.8|385.76|382.96|385.6|382.8|0
1652138300000|2022-05-09 23:18:20|385.76|382.96|386.08|383.28|386.08|383.28|385.76|382.96|0
1652138310000|2022-05-09 23:18:30|386|383.2|386|383.2|386|383.2|386|383.2|0
1652138320000|2022-05-09 23:18:40|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1652138330000|2022-05-09 23:18:50|386|383.2|386|383.2|386|383.2|386|383.2|0
1652138340000|2022-05-09 23:19:00|385.92|383.12|385.85|383.05|385.92|383.12|385.85|383.05|0
1652138350000|2022-05-09 23:19:10|385.92|383.12|385.76|382.96|385.92|383.12|385.76|382.96|0
1652138360000|2022-05-09 23:19:20|385.69|382.89|385.53|382.73|385.69|382.89|385.53|382.73|0
1652138370000|2022-05-09 23:19:30|385.6|382.8|385.44|382.64|385.6|382.8|385.44|382.64|0
1652138380000|2022-05-09 23:19:40|385.6|382.8|385.6|382.8|385.6|382.8|385.6|382.8|0
1652138390000|2022-05-09 23:19:50|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1652138400000|2022-05-09 23:20:00|385.44|382.64|385.13|382.33|385.44|382.64|385.13|382.33|0
1652138410000|2022-05-09 23:20:10|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1652138420000|2022-05-09 23:20:20|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1652138430000|2022-05-09 23:20:30|384.81|382.01|384.81|382.01|384.81|382.01|384.73|381.93|0
1652138440000|2022-05-09 23:20:40|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1652138450000|2022-05-09 23:20:50|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1652138460000|2022-05-09 23:21:00|384.57|381.77|384.57|381.77|384.57|381.77|384.49|381.69|0
1652138470000|2022-05-09 23:21:10|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1652138480000|2022-05-09 23:21:20|384.81|382.01|385.29|382.49|385.29|382.49|384.81|382.01|0
1652138490000|2022-05-09 23:21:30|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1652138500000|2022-05-09 23:21:40|385.13|382.33|384.81|382.01|385.13|382.33|384.81|382.01|0
1652138510000|2022-05-09 23:21:50|384.97|382.17|384.97|382.17|384.97|382.17|384.89|382.09|0
1652138530000|2022-05-09 23:22:10|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1652138540000|2022-05-09 23:22:20|385.37|382.57|385.6|382.8|385.68|382.88|385.37|382.57|0
1652138560000|2022-05-09 23:22:40|385.76|382.96|385.6|382.8|385.84|383.04|385.6|382.8|0
1652138570000|2022-05-09 23:22:50|385.92|383.12|385.84|383.04|385.92|383.12|385.84|383.04|0
1652138580000|2022-05-09 23:23:00|385.76|382.96|386.08|383.28|386.08|383.28|385.76|382.96|0
1652138590000|2022-05-09 23:23:10|386.4|383.6|386.56|383.76|386.56|383.76|386.4|383.6|0
1652138600000|2022-05-09 23:23:20|386.4|383.6|386.71|383.91|386.71|383.91|386.4|383.6|0
1652138610000|2022-05-09 23:23:30|386.87|384.07|387.03|384.23|387.03|384.23|386.71|383.91|0
1652138620000|2022-05-09 23:23:40|386.96|384.16|386.71|383.91|386.96|384.16|386.71|383.91|0
1652138630000|2022-05-09 23:23:50|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1652138640000|2022-05-09 23:24:00|386.55|383.75|386.71|383.91|386.71|383.91|386.4|383.6|0
1652138650000|2022-05-09 23:24:10|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1652138660000|2022-05-09 23:24:20|386.71|383.91|386.71|383.91|386.87|384.07|386.71|383.91|0
1652138680000|2022-05-09 23:24:40|386.55|383.75|386.87|384.07|386.87|384.07|386.55|383.75|0
1652138690000|2022-05-09 23:24:50|386.71|383.91|386.55|383.75|386.71|383.91|386.55|383.75|0
1652138700000|2022-05-09 23:25:00|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1652138730000|2022-05-09 23:25:30|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1652138740000|2022-05-09 23:25:40|386.71|383.91|386.87|384.07|386.87|384.07|386.71|383.91|0
1652138750000|2022-05-09 23:25:50|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1652138760000|2022-05-09 23:26:00|386.87|384.07|386.71|383.91|386.87|384.07|386.71|383.91|0
1652138770000|2022-05-09 23:26:10|386.87|384.07|387.03|384.23|387.03|384.23|386.87|384.07|0
1652138780000|2022-05-09 23:26:20|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1652138790000|2022-05-09 23:26:30|386.8|384|386.8|384|386.8|384|386.8|384|0
1652138800000|2022-05-09 23:26:40|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1652138830000|2022-05-09 23:27:10|387.11|384.31|387.19|384.39|387.19|384.39|387.11|384.31|0
1652138840000|2022-05-09 23:27:20|387.35|384.55|387.51|384.71|387.51|384.71|387.35|384.55|0
1652138850000|2022-05-09 23:27:30|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1652138860000|2022-05-09 23:27:40|388.15|385.35|387.35|384.55|388.15|385.35|387.35|384.55|0
1652138880000|2022-05-09 23:28:00|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1652138890000|2022-05-09 23:28:10|387.75|384.95|387.67|384.87|387.75|384.95|387.67|384.87|0
1652138900000|2022-05-09 23:28:20|387.51|384.71|387.43|384.63|387.51|384.71|387.43|384.63|0
1652138910000|2022-05-09 23:28:30|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1652138920000|2022-05-09 23:28:40|387.27|384.47|387.43|384.63|387.43|384.63|387.19|384.39|0
1652138930000|2022-05-09 23:28:50|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1652138940000|2022-05-09 23:29:00|387.19|384.39|387.03|384.23|387.19|384.39|387.03|384.23|0
1652138970000|2022-05-09 23:29:30|386.95|384.15|386.71|383.91|386.95|384.15|386.71|383.91|0
1652138980000|2022-05-09 23:29:40|386.87|384.07|386.87|384.07|386.95|384.15|386.87|384.07|0
1652138990000|2022-05-09 23:29:50|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1652139000000|2022-05-09 23:30:00|386.87|384.07|386.55|383.75|386.87|384.07|386.55|383.75|0
1652139010000|2022-05-09 23:30:10|386.71|383.91|386.95|384.15|387.03|384.23|386.71|383.91|0
1652139020000|2022-05-09 23:30:20|387.03|384.23|387.03|384.23|387.19|384.39|387.03|384.23|0
1652139030000|2022-05-09 23:30:30|387.11|384.31|386.79|383.99|387.11|384.31|386.79|383.99|0
1652139040000|2022-05-09 23:30:40|386.71|383.91|386.55|383.75|386.71|383.91|386.55|383.75|0
1652139050000|2022-05-09 23:30:50|386.63|383.83|386.55|383.75|386.63|383.83|386.55|383.75|0
1652139060000|2022-05-09 23:31:00|386.39|383.59|386.32|383.52|386.39|383.59|386.32|383.52|0
1652139070000|2022-05-09 23:31:10|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1652139100000|2022-05-09 23:31:40|386.07|383.27|386.32|383.52|386.32|383.52|386.07|383.27|0
1652139110000|2022-05-09 23:31:50|386.39|383.59|386.79|383.99|386.79|383.99|386.39|383.59|0
1652139120000|2022-05-09 23:32:00|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1652139130000|2022-05-09 23:32:10|386.71|383.91|386.39|383.59|386.79|383.99|386.39|383.59|0
1652139140000|2022-05-09 23:32:20|386.47|383.67|386.71|383.91|386.71|383.91|386.47|383.67|0
1652139150000|2022-05-09 23:32:30|386.55|383.75|386.39|383.59|386.55|383.75|386.39|383.59|0
1652139160000|2022-05-09 23:32:40|386.31|383.51|386.55|383.75|386.55|383.75|386.31|383.51|0
1652139170000|2022-05-09 23:32:50|386.47|383.67|386.55|383.75|386.55|383.75|386.47|383.67|0
1652139180000|2022-05-09 23:33:00|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1652139210000|2022-05-09 23:33:30|387.03|384.23|387.11|384.31|387.19|384.39|387.03|384.23|0
1652139220000|2022-05-09 23:33:40|387.03|384.23|386.87|384.07|387.03|384.23|386.87|384.07|0
1652139230000|2022-05-09 23:33:50|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1652139240000|2022-05-09 23:34:00|386.63|383.83|386.23|383.43|386.63|383.83|386.23|383.43|0
1652139250000|2022-05-09 23:34:10|386.39|383.59|386.39|383.59|386.47|383.67|386.39|383.59|0
1652139260000|2022-05-09 23:34:20|386.23|383.43|386.15|383.35|386.23|383.43|386.15|383.35|0
1652139270000|2022-05-09 23:34:30|386.07|383.27|386.07|383.27|386.07|383.27|386|383.2|0
1652139280000|2022-05-09 23:34:40|385.91|383.11|385.91|383.11|385.91|383.11|385.91|383.11|0
1652139290000|2022-05-09 23:34:50|385.84|383.04|385.75|382.95|385.84|383.04|385.75|382.95|0
1652139310000|2022-05-09 23:35:10|385.68|382.88|385.75|382.95|385.75|382.95|385.68|382.88|0
1652139330000|2022-05-09 23:35:30|385.59|382.79|385.44|382.64|385.59|382.79|385.44|382.64|0
1652139340000|2022-05-09 23:35:40|385.36|382.56|385.36|382.56|385.44|382.64|385.36|382.56|0
1652139350000|2022-05-09 23:35:50|385.59|382.79|385.59|382.79|385.59|382.79|385.52|382.72|0
1652139360000|2022-05-09 23:36:00|385.91|383.11|385.91|383.11|385.91|383.11|385.91|383.11|0
1652139370000|2022-05-09 23:36:10|385.75|382.95|385.91|383.11|385.91|383.11|385.75|382.95|0
1652139390000|2022-05-09 23:36:30|386.15|383.35|386.07|383.27|386.15|383.35|386.07|383.27|0
1652139420000|2022-05-09 23:37:00|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1652139430000|2022-05-09 23:37:10|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1652139450000|2022-05-09 23:37:30|386.63|383.83|386.63|383.83|386.63|383.83|386.55|383.75|0
1652139460000|2022-05-09 23:37:40|386.55|383.75|386.23|383.43|386.55|383.75|386.23|383.43|0
1652139470000|2022-05-09 23:37:50|386.31|383.51|386.47|383.67|386.47|383.67|386.23|383.43|0
1652139480000|2022-05-09 23:38:00|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1652139490000|2022-05-09 23:38:10|386.71|383.91|386.86|384.06|386.86|384.06|386.71|383.91|0
1652139500000|2022-05-09 23:38:20|386.71|383.91|386.47|383.67|386.71|383.91|386.47|383.67|0
1652139510000|2022-05-09 23:38:30|386.39|383.59|386.55|383.75|386.55|383.75|386.39|383.59|0
1652139520000|2022-05-09 23:38:40|386.47|383.67|386.23|383.43|386.47|383.67|386.23|383.43|0
1652139540000|2022-05-09 23:39:00|386.39|383.59|386.39|383.59|386.39|383.59|386.31|383.51|0
1652139550000|2022-05-09 23:39:10|386.31|383.51|386.23|383.43|386.31|383.51|386.23|383.43|0
1652139560000|2022-05-09 23:39:20|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1652139570000|2022-05-09 23:39:30|385.91|383.11|385.75|382.95|385.91|383.11|385.75|382.95|0
1652139580000|2022-05-09 23:39:40|385.59|382.79|385.67|382.87|385.67|382.87|385.52|382.72|0
1652139600000|2022-05-09 23:40:00|385.52|382.72|385.43|382.63|385.52|382.72|385.43|382.63|0
1652139610000|2022-05-09 23:40:10|385.36|382.56|385.43|382.63|385.43|382.63|385.36|382.56|0
1652139620000|2022-05-09 23:40:20|385.36|382.56|385.43|382.63|385.43|382.63|385.36|382.56|0
1652139630000|2022-05-09 23:40:30|385.52|382.72|385.59|382.79|385.59|382.79|385.52|382.72|0
1652139650000|2022-05-09 23:40:50|385.43|382.63|385.75|382.95|385.75|382.95|385.43|382.63|0
1652139670000|2022-05-09 23:41:10|385.91|383.11|385.43|382.63|385.91|383.11|385.43|382.63|0
1652139680000|2022-05-09 23:41:20|385.27|382.47|384.96|382.16|385.27|382.47|384.96|382.16|0
1652139690000|2022-05-09 23:41:30|384.88|382.08|384.8|382|384.88|382.08|384.8|382|0
1652139710000|2022-05-09 23:41:50|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1652139720000|2022-05-09 23:42:00|384.56|381.76|384.4|381.6|384.56|381.76|384.4|381.6|0
1652139730000|2022-05-09 23:42:10|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1652139750000|2022-05-09 23:42:30|384.64|381.84|384.48|381.68|384.64|381.84|384.48|381.68|0
1652139760000|2022-05-09 23:42:40|384.32|381.52|384.64|381.84|384.64|381.84|384.32|381.52|0
1652139770000|2022-05-09 23:42:50|384.8|382|384.8|382|384.8|382|384.8|382|0
1652139780000|2022-05-09 23:43:00|384.72|381.92|384.8|382|384.8|382|384.72|381.92|0
1652139790000|2022-05-09 23:43:10|384.56|381.76|384.48|381.68|384.56|381.76|384.48|381.68|0
1652139800000|2022-05-09 23:43:20|384.4|381.6|384.4|381.6|384.48|381.68|384.4|381.6|0
1652139810000|2022-05-09 23:43:30|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1652139820000|2022-05-09 23:43:40|384.16|381.36|384.16|381.36|384.16|381.36|384.16|381.36|0
1652139840000|2022-05-09 23:44:00|384|381.2|383.84|381.04|384|381.2|383.69|380.89|0
1652139850000|2022-05-09 23:44:10|383.69|380.89|384|381.2|384|381.2|383.69|380.89|0
1652139860000|2022-05-09 23:44:20|384.09|381.29|384.16|381.36|384.16|381.36|384.09|381.29|0
1652139880000|2022-05-09 23:44:40|384.32|381.52|384.48|381.68|384.48|381.68|384.32|381.52|0
1652139890000|2022-05-09 23:44:50|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1652139900000|2022-05-09 23:45:00|384.48|381.68|385.59|382.79|385.59|382.79|384.48|381.68|0
1652139910000|2022-05-09 23:45:10|385.51|382.71|385.04|382.24|385.51|382.71|385.04|382.24|0
1652139920000|2022-05-09 23:45:20|384.95|382.15|384.88|382.08|384.95|382.15|384.88|382.08|0
1652139930000|2022-05-09 23:45:30|384.79|381.99|384.64|381.84|384.79|381.99|384.64|381.84|0
1652139940000|2022-05-09 23:45:40|384.48|381.68|384.72|381.92|384.72|381.92|384.48|381.68|0
1652139950000|2022-05-09 23:45:50|384.79|381.99|384.56|381.76|384.79|381.99|384.56|381.76|0
1652139960000|2022-05-09 23:46:00|384.16|381.36|383.69|380.89|384.16|381.36|383.69|380.89|0
1652139970000|2022-05-09 23:46:10|383.61|380.81|383.53|380.73|383.61|380.81|383.53|380.73|0
1652139980000|2022-05-09 23:46:20|383.84|381.04|384|381.2|384|381.2|383.84|381.04|0
1652139990000|2022-05-09 23:46:30|383.93|381.13|383.93|381.13|383.93|381.13|383.93|381.13|0
1652140000000|2022-05-09 23:46:40|384|381.2|384|381.2|384|381.2|384|381.2|0
1652140010000|2022-05-09 23:46:50|384.16|381.36|384.16|381.36|384.16|381.36|384.16|381.36|0
1652140020000|2022-05-09 23:47:00|384|381.2|384.08|381.28|384.08|381.28|384|381.2|0
1652140030000|2022-05-09 23:47:10|384|381.2|384.08|381.28|384.08|381.28|384|381.2|0
1652140040000|2022-05-09 23:47:20|384|381.2|384.32|381.52|384.32|381.52|384|381.2|0
1652140050000|2022-05-09 23:47:30|384.48|381.68|384.32|381.52|384.48|381.68|384.32|381.52|0
1652140060000|2022-05-09 23:47:40|384.48|381.68|384.63|381.83|384.63|381.83|384.48|381.68|0
1652140070000|2022-05-09 23:47:50|384.88|382.08|385.11|382.31|385.11|382.31|384.88|382.08|0
1652140080000|2022-05-09 23:48:00|385.27|382.47|385.27|382.47|385.43|382.63|385.27|382.47|0
1652140090000|2022-05-09 23:48:10|385.43|382.63|384.79|381.99|385.43|382.63|384.79|381.99|0
1652140100000|2022-05-09 23:48:20|384.48|381.68|384.4|381.6|384.48|381.68|384.32|381.52|0
1652140110000|2022-05-09 23:48:30|384.48|381.68|384.79|381.99|384.79|381.99|384.48|381.68|0
1652140120000|2022-05-09 23:48:40|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1652140130000|2022-05-09 23:48:50|384.48|381.68|384.79|381.99|384.79|381.99|384.48|381.68|0
1652140140000|2022-05-09 23:49:00|384.95|382.15|384.95|382.15|385.03|382.23|384.88|382.08|0
1652140150000|2022-05-09 23:49:10|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1652140160000|2022-05-09 23:49:20|384.56|381.76|384.63|381.83|384.63|381.83|384.56|381.76|0
1652140170000|2022-05-09 23:49:30|384.79|381.99|384.63|381.83|384.79|381.99|384.63|381.83|0
1652140180000|2022-05-09 23:49:40|384.79|381.99|385.27|382.47|385.27|382.47|384.79|381.99|0
1652140190000|2022-05-09 23:49:50|385.35|382.55|385.74|382.94|385.74|382.94|385.35|382.55|0
1652140200000|2022-05-09 23:50:00|385.9|383.1|385.74|382.94|385.9|383.1|385.74|382.94|0
1652140210000|2022-05-09 23:50:10|385.9|383.1|385.74|382.94|385.9|383.1|385.67|382.87|0
1652140220000|2022-05-09 23:50:20|385.59|382.79|385.11|382.31|385.59|382.79|385.11|382.31|0
1652140230000|2022-05-09 23:50:30|384.79|381.99|384.63|381.83|384.79|381.99|384.63|381.83|0
1652140240000|2022-05-09 23:50:40|384.72|381.92|384.63|381.83|384.79|381.99|384.63|381.83|0
1652140250000|2022-05-09 23:50:50|384.87|382.07|384.72|381.92|384.87|382.07|384.72|381.92|0
1652140260000|2022-05-09 23:51:00|384.63|381.83|384.32|381.52|384.63|381.83|384.32|381.52|0
1652140270000|2022-05-09 23:51:10|384.16|381.36|384.32|381.52|384.32|381.52|384|381.2|0
1652140280000|2022-05-09 23:51:20|384.24|381.44|384.16|381.36|384.47|381.67|384.16|381.36|0
1652140290000|2022-05-09 23:51:30|384|381.2|384.16|381.36|384.16|381.36|383.92|381.12|0
1652140300000|2022-05-09 23:51:40|384.47|381.67|384.63|381.83|384.63|381.83|384.47|381.67|0
1652140310000|2022-05-09 23:51:50|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1652140320000|2022-05-09 23:52:00|384.72|381.92|384.79|381.99|384.95|382.15|384.72|381.92|0
1652140330000|2022-05-09 23:52:10|384.63|381.83|384.71|381.91|384.71|381.91|384.56|381.76|0
1652140340000|2022-05-09 23:52:20|384.63|381.83|384.63|381.83|384.63|381.83|384.47|381.67|0
1652140350000|2022-05-09 23:52:30|384.71|381.91|384.63|381.83|384.71|381.91|384.63|381.83|0
1652140360000|2022-05-09 23:52:40|384.47|381.67|384.47|381.67|384.56|381.76|384.47|381.67|0
1652140370000|2022-05-09 23:52:50|384.4|381.6|384.16|381.36|384.4|381.6|384.16|381.36|0
1652140380000|2022-05-09 23:53:00|384.24|381.44|384.47|381.67|384.47|381.67|384.24|381.44|0
1652140390000|2022-05-09 23:53:10|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1652140410000|2022-05-09 23:53:30|384.79|381.99|384.56|381.76|384.79|381.99|384.56|381.76|0
1652140420000|2022-05-09 23:53:40|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1652140430000|2022-05-09 23:53:50|384.71|381.91|384.63|381.83|384.71|381.91|384.63|381.83|0
1652140440000|2022-05-09 23:54:00|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1652140450000|2022-05-09 23:54:10|384.4|381.6|384.24|381.44|384.4|381.6|384.24|381.44|0
1652140460000|2022-05-09 23:54:20|384.31|381.51|384.4|381.6|384.4|381.6|384.31|381.51|0
1652140470000|2022-05-09 23:54:30|384.31|381.51|384.31|381.51|384.31|381.51|384.31|381.51|0
1652140480000|2022-05-09 23:54:40|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1652140490000|2022-05-09 23:54:50|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1652140500000|2022-05-09 23:55:00|384.63|381.83|384.31|381.51|384.63|381.83|384.31|381.51|0
1652140510000|2022-05-09 23:55:10|384.15|381.35|384.15|381.35|384.15|381.35|384.15|381.35|0
1652140520000|2022-05-09 23:55:20|384.31|381.51|384|381.2|384.31|381.51|384|381.2|0
1652140530000|2022-05-09 23:55:30|384.08|381.28|384.08|381.28|384.08|381.28|384|381.2|0
1652140540000|2022-05-09 23:55:40|384|381.2|384.08|381.28|384.08|381.28|384|381.2|0
1652140550000|2022-05-09 23:55:50|384|381.2|383.68|380.88|384|381.2|383.68|380.88|0
1652140560000|2022-05-09 23:56:00|383.84|381.04|383.68|380.88|383.84|381.04|383.68|380.88|0
1652140580000|2022-05-09 23:56:20|383.76|380.96|383.76|380.96|383.76|380.96|383.76|380.96|0
1652140590000|2022-05-09 23:56:30|383.68|380.88|382.89|380.09|383.68|380.88|382.73|379.93|0
1652140600000|2022-05-09 23:56:40|382.81|380.01|382.73|379.93|382.81|380.01|382.57|379.77|0
1652140610000|2022-05-09 23:56:50|382.81|380.01|382.73|379.93|382.81|380.01|382.73|379.93|0
1652140620000|2022-05-09 23:57:00|382.89|380.09|382.57|379.77|382.89|380.09|382.57|379.77|0
1652140630000|2022-05-09 23:57:10|382.41|379.61|382.41|379.61|382.5|379.7|382.41|379.61|0
1652140640000|2022-05-09 23:57:20|382.5|379.7|382.5|379.7|382.57|379.77|382.5|379.7|0
1652140650000|2022-05-09 23:57:30|382.41|379.61|382.49|379.69|382.57|379.77|382.41|379.61|0
1652140660000|2022-05-09 23:57:40|382.73|379.93|382.73|379.93|382.73|379.93|382.73|379.93|0
1652140670000|2022-05-09 23:57:50|382.81|380.01|382.97|380.17|382.97|380.17|382.81|380.01|0
1652140680000|2022-05-09 23:58:00|382.89|380.09|382.89|380.09|383.04|380.24|382.89|380.09|0
1652140690000|2022-05-09 23:58:10|382.97|380.17|383.2|380.4|383.2|380.4|382.97|380.17|0
1652140700000|2022-05-09 23:58:20|383.29|380.49|383.44|380.64|383.44|380.64|383.29|380.49|0
1652140710000|2022-05-09 23:58:30|383.2|380.4|383.36|380.56|383.36|380.56|383.04|380.24|0
1652140720000|2022-05-09 23:58:40|383.44|380.64|383.36|380.56|383.44|380.64|383.36|380.56|0
1652140740000|2022-05-09 23:59:00|383.2|380.4|383.36|380.56|383.36|380.56|383.2|380.4|0
1652140760000|2022-05-09 23:59:20|383.2|380.4|382.97|380.17|383.2|380.4|382.97|380.17|0
1652140770000|2022-05-09 23:59:30|383.04|380.24|383.04|380.24|383.04|380.24|383.04|380.24|0
1652140790000|2022-05-09 23:59:50|382.97|380.17|383.2|380.4|383.2|380.4|382.97|380.17|0
1652140800000|2022-05-10 00:00:00|383.13|380.33|382.89|380.09|383.13|380.33|382.89|380.09|0
1652140810000|2022-05-10 00:00:10|382.73|379.93|382.89|380.09|382.89|380.09|382.73|379.93|0
1652140820000|2022-05-10 00:00:20|383.28|380.48|383.36|380.56|383.52|380.72|383.28|380.48|0
1652140830000|2022-05-10 00:00:30|383.68|380.88|383.68|380.88|383.68|380.88|383.68|380.88|0
1652140840000|2022-05-10 00:00:40|383.52|380.72|383.2|380.4|383.52|380.72|383.13|380.33|0
1652140850000|2022-05-10 00:00:50|383.28|380.48|383.52|380.72|383.52|380.72|383.28|380.48|0
1652140860000|2022-05-10 00:01:00|383.6|380.8|384.31|381.51|384.31|381.51|383.6|380.8|0
1652140870000|2022-05-10 00:01:10|384.15|381.35|384.15|381.35|384.15|381.35|383.99|381.19|0
1652140880000|2022-05-10 00:01:20|383.83|381.03|383.99|381.19|383.99|381.19|383.83|381.03|0
1652140890000|2022-05-10 00:01:30|383.83|381.03|384.31|381.51|384.31|381.51|383.83|381.03|0
1652140900000|2022-05-10 00:01:40|384.23|381.43|384.94|382.14|385.1|382.3|384.23|381.43|0
1652140910000|2022-05-10 00:01:50|385.03|382.23|385.1|382.3|385.1|382.3|385.03|382.23|0
1652140920000|2022-05-10 00:02:00|385.26|382.46|385.66|382.86|385.66|382.86|385.26|382.46|0
1652140930000|2022-05-10 00:02:10|385.74|382.94|386.14|383.34|386.14|383.34|385.74|382.94|0
1652140940000|2022-05-10 00:02:20|385.74|382.94|386.06|383.26|386.06|383.26|385.74|382.94|0
1652140950000|2022-05-10 00:02:30|386.14|383.34|385.82|383.02|386.14|383.34|385.82|383.02|0
1652140960000|2022-05-10 00:02:40|385.9|383.1|386.21|383.41|386.21|383.41|385.9|383.1|0
1652140970000|2022-05-10 00:02:50|386.3|383.5|386.37|383.57|386.69|383.89|386.3|383.5|0
1652140980000|2022-05-10 00:03:00|386.53|383.73|386.14|383.34|386.53|383.73|386.14|383.34|0
1652140990000|2022-05-10 00:03:10|386.21|383.41|386.05|383.25|386.21|383.41|385.9|383.1|0
1652141000000|2022-05-10 00:03:20|386.21|383.41|386.69|383.89|386.69|383.89|386.21|383.41|0
1652141010000|2022-05-10 00:03:30|386.53|383.73|386.93|384.13|386.93|384.13|386.53|383.73|0
1652141020000|2022-05-10 00:03:40|387.01|384.21|386.69|383.89|387.01|384.21|386.69|383.89|0
1652141030000|2022-05-10 00:03:50|386.37|383.57|386.53|383.73|386.53|383.73|386.21|383.41|0
1652141040000|2022-05-10 00:04:00|386.37|383.57|386.53|383.73|386.61|383.81|386.37|383.57|0
1652141050000|2022-05-10 00:04:10|386.46|383.66|387.01|384.21|387.01|384.21|386.46|383.66|0
1652141060000|2022-05-10 00:04:20|387.17|384.37|387.01|384.21|387.33|384.53|387.01|384.21|0
1652141070000|2022-05-10 00:04:30|386.85|384.05|387.01|384.21|387.01|384.21|386.69|383.89|0
1652141080000|2022-05-10 00:04:40|387.25|384.45|387.33|384.53|387.33|384.53|387.25|384.45|0
1652141090000|2022-05-10 00:04:50|387.17|384.37|387.17|384.37|387.17|384.37|387.01|384.21|0
1652141100000|2022-05-10 00:05:00|387.09|384.29|387.01|384.21|387.09|384.29|386.85|384.05|0
1652141110000|2022-05-10 00:05:10|387.09|384.29|387.17|384.37|387.17|384.37|387.09|384.29|0
1652141120000|2022-05-10 00:05:20|387.09|384.29|387.17|384.37|387.17|384.37|387.09|384.29|0
1652141130000|2022-05-10 00:05:30|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1652141140000|2022-05-10 00:05:40|387.49|384.69|387.65|384.85|387.65|384.85|387.49|384.69|0
1652141150000|2022-05-10 00:05:50|387.73|384.93|387.96|385.16|388.28|385.48|387.73|384.93|0
1652141160000|2022-05-10 00:06:00|387.8|385|387.8|385|387.8|385|387.8|385|0
1652141170000|2022-05-10 00:06:10|387.89|385.09|387.8|385|387.96|385.16|387.8|385|0
1652141180000|2022-05-10 00:06:20|387.96|385.16|388.6|385.8|388.6|385.8|387.96|385.16|0
1652141190000|2022-05-10 00:06:30|388.44|385.64|388.37|385.57|388.44|385.64|388.28|385.48|0
1652141200000|2022-05-10 00:06:40|388.28|385.48|388.12|385.32|388.28|385.48|388.12|385.32|0
1652141210000|2022-05-10 00:06:50|388.05|385.25|387.49|384.69|388.05|385.25|387.49|384.69|0
1652141220000|2022-05-10 00:07:00|387.57|384.77|388.12|385.32|388.12|385.32|387.57|384.77|0
1652141230000|2022-05-10 00:07:10|388.28|385.48|388.52|385.72|388.52|385.72|388.28|385.48|0
1652141240000|2022-05-10 00:07:20|388.44|385.64|388.44|385.64|388.52|385.72|388.44|385.64|0
1652141250000|2022-05-10 00:07:30|388.6|385.8|388.28|385.48|388.76|385.96|388.28|385.48|0
1652141260000|2022-05-10 00:07:40|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1652141270000|2022-05-10 00:07:50|388.44|385.64|387.8|385|388.44|385.64|387.8|385|0
1652141280000|2022-05-10 00:08:00|387.57|384.77|387.57|384.77|387.8|385|387.57|384.77|0
1652141290000|2022-05-10 00:08:10|387.73|384.93|387.48|384.68|387.73|384.93|387.48|384.68|0
1652141300000|2022-05-10 00:08:20|387.41|384.61|387.33|384.53|387.41|384.61|387.33|384.53|0
1652141310000|2022-05-10 00:08:30|387.48|384.68|387.25|384.45|387.57|384.77|387.25|384.45|0
1652141320000|2022-05-10 00:08:40|387.32|384.52|387.32|384.52|387.48|384.68|387.32|384.52|0
1652141330000|2022-05-10 00:08:50|387.25|384.45|387.17|384.37|387.25|384.45|387.17|384.37|0
1652141340000|2022-05-10 00:09:00|387.25|384.45|387.64|384.84|387.64|384.84|387.25|384.45|0
1652141350000|2022-05-10 00:09:10|387.57|384.77|387.57|384.77|387.64|384.84|387.57|384.77|0
1652141360000|2022-05-10 00:09:20|387.48|384.68|387.25|384.45|387.57|384.77|387.01|384.21|0
1652141370000|2022-05-10 00:09:30|387.41|384.61|387.48|384.68|387.64|384.84|387.41|384.61|0
1652141380000|2022-05-10 00:09:40|387.57|384.77|388.44|385.64|388.44|385.64|387.57|384.77|0
1652141390000|2022-05-10 00:09:50|388.6|385.8|388.76|385.96|388.76|385.96|388.6|385.8|0
1652141400000|2022-05-10 00:10:00|388.44|385.64|388.76|385.96|388.76|385.96|388.44|385.64|0
1652141410000|2022-05-10 00:10:10|389.08|386.28|389.16|386.36|389.24|386.44|389.08|386.28|0
1652141420000|2022-05-10 00:10:20|389.48|386.68|390.04|387.24|390.04|387.24|389.08|386.28|0
1652141430000|2022-05-10 00:10:30|389.88|387.08|391.16|388.36|391.16|388.36|389.88|387.08|0
1652141440000|2022-05-10 00:10:40|391.32|388.52|391.56|388.76|391.56|388.76|391|388.2|0
1652141450000|2022-05-10 00:10:50|392.6|389.8|392.85|390.05|393.17|390.37|392.6|389.8|0
1652141460000|2022-05-10 00:11:00|392.76|389.96|392.92|390.12|392.92|390.12|392.76|389.96|0
1652141470000|2022-05-10 00:11:10|392.6|389.8|392.76|389.96|392.76|389.96|392.52|389.72|0
1652141480000|2022-05-10 00:11:20|392.92|390.12|392.6|389.8|393.01|390.21|392.6|389.8|0
1652141490000|2022-05-10 00:11:30|392.44|389.64|392.6|389.8|392.6|389.8|392.28|389.48|0
1652141500000|2022-05-10 00:11:40|392.69|389.89|392.44|389.64|392.69|389.89|392.44|389.64|0
1652141510000|2022-05-10 00:11:50|392.6|389.8|392.6|389.8|392.6|389.8|392.44|389.64|0
1652141520000|2022-05-10 00:12:00|392.92|390.12|393.33|390.53|393.41|390.61|392.92|390.12|0
1652141530000|2022-05-10 00:12:10|393.41|390.61|393.57|390.77|393.65|390.85|393.41|390.61|0
1652141540000|2022-05-10 00:12:20|393.33|390.53|393.08|390.28|393.33|390.53|393.08|390.28|0
1652141550000|2022-05-10 00:12:30|392.92|390.12|393.33|390.53|393.33|390.53|392.92|390.12|0
1652141560000|2022-05-10 00:12:40|393.08|390.28|393.08|390.28|393.08|390.28|392.92|390.12|0
1652141570000|2022-05-10 00:12:50|392.85|390.05|392.76|389.96|392.92|390.12|392.76|389.96|0
1652141580000|2022-05-10 00:13:00|392.92|390.12|393.04|389.68|393.2|390.12|392.76|389.68|0
1652141590000|2022-05-10 00:13:10|392.88|389.52|393.04|389.68|393.2|389.84|392.88|389.52|0
1652141600000|2022-05-10 00:13:20|393.13|389.77|393.2|389.84|393.52|390.16|393.13|389.77|0
1652141610000|2022-05-10 00:13:30|393.29|389.93|393.36|390|393.52|390.16|393.29|389.93|0
1652141620000|2022-05-10 00:13:40|393.2|389.84|392.72|389.36|393.2|389.84|392.72|389.36|0
1652141630000|2022-05-10 00:13:50|393.12|389.76|392.88|389.52|393.12|389.76|392.88|389.52|0
1652141640000|2022-05-10 00:14:00|392.72|389.36|393.12|389.76|393.2|389.84|392.72|389.36|0
1652141650000|2022-05-10 00:14:10|393.2|389.84|393.45|390.09|393.45|390.09|393.04|389.68|0
1652141660000|2022-05-10 00:14:20|393.68|390.32|393.68|390.32|393.68|390.32|393.68|390.32|0
1652141670000|2022-05-10 00:14:30|393.84|390.48|393.68|390.32|393.84|390.48|393.68|390.32|0
1652141680000|2022-05-10 00:14:40|394.17|390.81|393.84|390.48|394.17|390.81|393.84|390.48|0
1652141690000|2022-05-10 00:14:50|394.01|390.65|396.02|392.66|396.02|392.66|394.01|390.65|0
1652141700000|2022-05-10 00:15:00|396.1|392.74|397.88|394.52|397.88|394.52|396.1|392.74|0
1652141710000|2022-05-10 00:15:10|397.72|394.36|397.72|394.36|397.72|394.36|397.39|394.03|0
1652141720000|2022-05-10 00:15:20|397.88|394.52|398.53|395.17|398.53|395.17|397.88|394.52|0
1652141730000|2022-05-10 00:15:30|400.8|397.44|401.12|397.76|401.29|397.93|400.8|397.44|0
1652141740000|2022-05-10 00:15:40|401.45|398.09|401.29|397.93|401.45|398.09|400.96|397.6|0
1652141750000|2022-05-10 00:15:50|401.05|397.69|400.64|397.28|401.05|397.69|400.64|397.28|0
1652141760000|2022-05-10 00:16:00|401.45|398.09|405.04|401.68|405.04|401.68|401.45|398.09|0
1652141770000|2022-05-10 00:16:10|404.88|401.52|404.14|400.78|404.88|401.52|404.14|400.78|0
1652141780000|2022-05-10 00:16:20|403.73|400.37|405.2|401.84|405.2|401.84|403.73|400.37|0
1652141790000|2022-05-10 00:16:30|405.04|401.68|405.37|402.01|405.53|402.17|405.04|401.68|0
1652141800000|2022-05-10 00:16:40|407.66|404.3|407.85|404.49|407.85|404.49|405.86|402.5|0
1652141810000|2022-05-10 00:16:50|407.93|404.57|405.81|402.45|407.93|404.57|405.81|402.45|0
1652141820000|2022-05-10 00:17:00|406.29|402.93|405.97|402.61|406.29|402.93|405.56|402.2|0
1652141830000|2022-05-10 00:17:10|406.22|402.86|406.13|402.77|406.46|403.1|406.05|402.69|0
1652141840000|2022-05-10 00:17:20|405.32|401.96|406.13|402.77|406.13|402.77|405.32|401.96|0
1652141850000|2022-05-10 00:17:30|406.29|402.93|406.22|402.86|406.38|403.02|406.22|402.86|0
1652141860000|2022-05-10 00:17:40|406.13|402.77|406.78|403.42|406.78|403.42|405.56|402.2|0
1652141870000|2022-05-10 00:17:50|407.44|404.08|407.11|403.75|407.44|404.08|406.95|403.59|0
1652141880000|2022-05-10 00:18:00|407.6|404.24|407.19|403.83|407.6|404.24|407.19|403.83|0
1652141890000|2022-05-10 00:18:10|407.27|403.91|406.78|403.42|407.27|403.91|406.62|403.26|0
1652141900000|2022-05-10 00:18:20|406.95|403.59|406.78|403.42|407.27|403.91|406.78|403.42|0
1652141910000|2022-05-10 00:18:30|407.44|404.08|407.36|404|407.44|404.08|407.36|404|0
1652141920000|2022-05-10 00:18:40|407.27|403.91|406.46|403.1|407.27|403.91|406.46|403.1|0
1652141930000|2022-05-10 00:18:50|405.64|402.28|406.29|402.93|406.29|402.93|405.64|402.28|0
1652141940000|2022-05-10 00:19:00|406.54|403.18|406.95|403.59|406.95|403.59|406.46|403.1|0
1652141950000|2022-05-10 00:19:10|406.54|403.18|406.46|403.1|406.54|403.18|406.13|402.77|0
1652141960000|2022-05-10 00:19:20|406.62|403.26|406.29|402.93|406.78|403.42|406.21|402.85|0
1652141970000|2022-05-10 00:19:30|406.21|402.85|406.13|402.77|406.38|403.02|406.13|402.77|0
1652141980000|2022-05-10 00:19:40|406.29|402.93|406.62|403.26|406.62|403.26|406.29|402.93|0
1652141990000|2022-05-10 00:19:50|406.7|403.34|406.62|403.26|406.7|403.34|406.62|403.26|0
1652142000000|2022-05-10 00:20:00|406.21|402.85|408.09|404.73|408.09|404.73|406.21|402.85|0
1652142010000|2022-05-10 00:20:10|408.42|405.06|407.93|404.57|408.58|405.22|407.93|404.57|0
1652142020000|2022-05-10 00:20:20|408.09|404.73|407.76|404.4|408.09|404.73|407.76|404.4|0
1652142030000|2022-05-10 00:20:30|407.6|404.24|408.09|404.73|408.09|404.73|407.6|404.24|0
1652142040000|2022-05-10 00:20:40|408.01|404.65|408.25|404.89|408.25|404.89|408.01|404.65|0
1652142050000|2022-05-10 00:20:50|408.17|404.81|407.76|404.4|408.25|404.89|407.76|404.4|0
1652142060000|2022-05-10 00:21:00|407.52|404.16|407.27|403.91|407.6|404.24|407.27|403.91|0
1652142070000|2022-05-10 00:21:10|406.94|403.58|406.7|403.34|406.94|403.58|406.7|403.34|0
1652142080000|2022-05-10 00:21:20|406.46|403.1|406.7|403.34|406.78|403.42|406.21|402.85|0
1652142090000|2022-05-10 00:21:30|406.29|402.93|406.13|402.77|406.45|403.09|406.13|402.77|0
1652142100000|2022-05-10 00:21:40|405.97|402.61|405.31|401.95|405.97|402.61|405.31|401.95|0
1652142110000|2022-05-10 00:21:50|405.4|402.04|405.4|402.04|405.48|402.12|405.4|402.04|0
1652142120000|2022-05-10 00:22:00|404.99|401.63|405.15|401.79|405.31|401.95|404.99|401.63|0
1652142130000|2022-05-10 00:22:10|405.31|401.95|405.64|402.28|405.64|402.28|405.31|401.95|0
1652142140000|2022-05-10 00:22:20|405.72|402.36|405.48|402.12|405.97|402.61|405.48|402.12|0
1652142150000|2022-05-10 00:22:30|405.31|401.95|405.72|402.36|405.72|402.36|405.31|401.95|0
1652142160000|2022-05-10 00:22:40|405.8|402.44|405.72|402.36|405.8|402.44|405.48|402.12|0
1652142170000|2022-05-10 00:22:50|405.8|402.44|405.48|402.12|405.8|402.44|405.48|402.12|0
1652142180000|2022-05-10 00:23:00|405.8|402.44|406.29|402.93|406.62|403.26|405.8|402.44|0
1652142190000|2022-05-10 00:23:10|405.96|402.6|405.48|402.12|405.96|402.6|405.48|402.12|0
1652142200000|2022-05-10 00:23:20|405.72|402.36|405.8|402.44|405.8|402.44|405.64|402.28|0
1652142210000|2022-05-10 00:23:30|405.48|402.12|405.48|402.12|405.64|402.28|405.48|402.12|0
1652142220000|2022-05-10 00:23:40|405.64|402.28|405.48|402.12|405.64|402.28|405.48|402.12|0
1652142230000|2022-05-10 00:23:50|405.15|401.79|404.82|401.46|405.15|401.79|404.82|401.46|0
1652142240000|2022-05-10 00:24:00|404.75|401.39|404.82|401.46|404.82|401.46|404.66|401.3|0
1652142250000|2022-05-10 00:24:10|404.99|401.63|404.82|401.46|404.99|401.63|404.82|401.46|0
1652142260000|2022-05-10 00:24:20|405.29|401.65|405.13|401.49|405.29|401.65|405.13|401.49|0
1652142270000|2022-05-10 00:24:30|405.21|401.57|405.61|401.97|405.62|401.98|405.21|401.57|0
1652142280000|2022-05-10 00:24:40|405.45|401.81|405.13|401.49|405.45|401.81|405.13|401.49|0
1652142290000|2022-05-10 00:24:50|405.29|401.65|405.61|401.97|405.61|401.97|405.29|401.65|0
1652142300000|2022-05-10 00:25:00|405.78|402.14|405.61|401.97|406.1|402.46|405.61|401.97|0
1652142310000|2022-05-10 00:25:10|405.45|401.81|405.45|401.81|405.54|401.9|405.29|401.65|0
1652142320000|2022-05-10 00:25:20|405.13|401.49|405.29|401.65|405.45|401.81|405.13|401.49|0
1652142330000|2022-05-10 00:25:30|405.37|401.73|405.21|401.57|405.54|401.9|405.21|401.57|0
1652142340000|2022-05-10 00:25:40|405.29|401.65|405.21|401.57|405.29|401.65|405.13|401.49|0
1652142350000|2022-05-10 00:25:50|405.05|401.41|404.96|401.32|405.05|401.41|404.8|401.16|0
1652142360000|2022-05-10 00:26:00|405.13|401.49|405.05|401.41|405.29|401.65|405.05|401.41|0
1652142370000|2022-05-10 00:26:10|404.96|401.32|404.8|401.16|404.96|401.32|404.8|401.16|0
1652142380000|2022-05-10 00:26:20|404.64|401|405.29|401.65|405.29|401.65|404.64|401|0
1652142390000|2022-05-10 00:26:30|405.37|401.73|405.45|401.81|405.45|401.81|405.21|401.57|0
1652142400000|2022-05-10 00:26:40|404.72|401.08|404.96|401.32|404.96|401.32|404.72|401.08|0
1652142410000|2022-05-10 00:26:50|405.13|401.49|405.29|401.65|405.29|401.65|404.47|400.83|0
1652142420000|2022-05-10 00:27:00|405.45|401.81|405.29|401.65|405.45|401.81|405.29|401.65|0
1652142430000|2022-05-10 00:27:10|405.12|401.48|404.8|401.16|405.12|401.48|404.64|401|0
1652142440000|2022-05-10 00:27:20|404.47|400.83|404.15|400.51|404.47|400.83|404.15|400.51|0
1652142450000|2022-05-10 00:27:30|405.12|401.48|405.12|401.48|405.12|401.48|404.8|401.16|0
1652142460000|2022-05-10 00:27:40|404.96|401.32|404.47|400.83|404.96|401.32|404.47|400.83|0
1652142470000|2022-05-10 00:27:50|403.99|400.35|403.66|400.02|404.07|400.43|403.66|400.02|0
1652142480000|2022-05-10 00:28:00|403.82|400.18|403.91|400.27|403.91|400.27|403.75|400.11|0
1652142490000|2022-05-10 00:28:10|404.07|400.43|404.64|401|404.64|401|404.07|400.43|0
1652142500000|2022-05-10 00:28:20|404.72|401.08|404.8|401.16|404.8|401.16|404.64|401|0
1652142510000|2022-05-10 00:28:30|404.96|401.32|404.47|400.83|404.96|401.32|404.47|400.83|0
1652142520000|2022-05-10 00:28:40|404.64|401|404.64|401|404.64|401|404.23|400.59|0
1652142530000|2022-05-10 00:28:50|404.88|401.24|405.12|401.48|405.12|401.48|404.88|401.24|0
1652142540000|2022-05-10 00:29:00|405.29|401.65|405.94|402.3|405.94|402.3|405.29|401.65|0
1652142550000|2022-05-10 00:29:10|406.26|402.62|406.35|402.71|406.59|402.95|406.1|402.46|0
1652142560000|2022-05-10 00:29:20|406.43|402.79|406.1|402.46|406.43|402.79|406.1|402.46|0
1652142570000|2022-05-10 00:29:30|405.61|401.97|405.29|401.65|405.61|401.97|405.29|401.65|0
1652142580000|2022-05-10 00:29:40|405.45|401.81|405.45|401.81|405.45|401.81|405.37|401.73|0
1652142590000|2022-05-10 00:29:50|405.61|401.97|405.29|401.65|405.61|401.97|405.21|401.57|0
1652142600000|2022-05-10 00:30:00|404.72|401.08|404.64|401|405.12|401.48|404.64|401|0
1652142610000|2022-05-10 00:30:10|404.56|400.92|404.23|400.59|404.56|400.92|403.82|400.18|0
1652142620000|2022-05-10 00:30:20|404.15|400.51|404.15|400.51|404.23|400.59|403.98|400.34|0
1652142630000|2022-05-10 00:30:30|404.31|400.67|404.31|400.67|404.31|400.67|404.31|400.67|0
1652142640000|2022-05-10 00:30:40|404.63|400.99|404.8|401.16|404.96|401.32|404.31|400.67|0
1652142650000|2022-05-10 00:30:50|404.72|401.08|404.47|400.83|404.72|401.08|404.47|400.83|0
1652142660000|2022-05-10 00:31:00|404.15|400.51|404.8|401.16|404.8|401.16|404.15|400.51|0
1652142670000|2022-05-10 00:31:10|404.88|401.24|405.29|401.65|405.29|401.65|404.88|401.24|0
1652142680000|2022-05-10 00:31:20|405.12|401.48|404.63|400.99|405.12|401.48|404.63|400.99|0
1652142690000|2022-05-10 00:31:30|404.31|400.67|403.98|400.34|404.31|400.67|403.98|400.34|0
1652142700000|2022-05-10 00:31:40|404.15|400.51|403.5|399.86|404.15|400.51|403.5|399.86|0
1652142710000|2022-05-10 00:31:50|402.85|399.21|402.2|398.56|403.17|399.53|402.2|398.56|0
1652142720000|2022-05-10 00:32:00|402.61|398.97|403.01|399.37|403.01|399.37|402.61|398.97|0
1652142730000|2022-05-10 00:32:10|403.58|399.94|403.66|400.02|403.66|400.02|403.5|399.86|0
1652142740000|2022-05-10 00:32:20|403.58|399.94|404.15|400.51|404.31|400.67|403.58|399.94|0
1652142750000|2022-05-10 00:32:30|403.98|400.34|403.09|399.45|404.15|400.51|403.09|399.45|0
1652142760000|2022-05-10 00:32:40|403.58|399.94|402.85|399.21|403.58|399.94|402.85|399.21|0
1652142770000|2022-05-10 00:32:50|402.68|399.04|402.68|399.04|402.68|399.04|402.52|398.88|0
1652142780000|2022-05-10 00:33:00|402.77|399.13|403.33|399.69|403.33|399.69|402.61|398.97|0
1652142790000|2022-05-10 00:33:10|403.58|399.94|403.5|399.86|403.58|399.94|403.5|399.86|0
1652142800000|2022-05-10 00:33:20|403.42|399.78|403.66|400.02|403.66|400.02|403.33|399.69|0
1652142810000|2022-05-10 00:33:30|403.5|399.86|403.66|400.02|403.82|400.18|403.5|399.86|0
1652142820000|2022-05-10 00:33:40|403.5|399.86|403.33|399.69|403.58|399.94|403.33|399.69|0
1652142830000|2022-05-10 00:33:50|403.17|399.53|403.09|399.45|403.17|399.53|403.01|399.37|0
1652142840000|2022-05-10 00:34:00|402.85|399.21|402.68|399.04|402.85|399.21|402.52|398.88|0
1652142850000|2022-05-10 00:34:10|402.85|399.21|402.44|398.8|402.85|399.21|402.44|398.8|0
1652142860000|2022-05-10 00:34:20|402.03|398.39|402.12|398.48|402.2|398.56|401.96|398.32|0
1652142870000|2022-05-10 00:34:30|402.68|399.04|402.61|398.97|402.68|399.04|402.52|398.88|0
1652142880000|2022-05-10 00:34:40|402.93|399.29|402.77|399.13|402.93|399.29|402.77|399.13|0
1652142890000|2022-05-10 00:34:50|402.52|398.88|402.28|398.64|402.52|398.88|402.2|398.56|0
1652142900000|2022-05-10 00:35:00|402.03|398.39|402.44|398.8|402.44|398.8|401.96|398.32|0
1652142910000|2022-05-10 00:35:10|402.12|398.48|401.87|398.23|402.44|398.8|401.87|398.23|0
1652142920000|2022-05-10 00:35:20|402.77|399.13|402.84|399.2|402.84|399.2|402.68|399.04|0
1652142930000|2022-05-10 00:35:30|403.01|399.37|402.84|399.2|403.01|399.37|402.77|399.13|0
1652142940000|2022-05-10 00:35:40|403.17|399.53|402.52|398.88|403.17|399.53|402.44|398.8|0
1652142950000|2022-05-10 00:35:50|402.36|398.72|402.03|398.39|402.36|398.72|401.87|398.23|0
1652142960000|2022-05-10 00:36:00|402.12|398.48|402.03|398.39|402.12|398.48|402.03|398.39|0
1652142970000|2022-05-10 00:36:10|402.2|398.56|401.22|397.58|402.2|398.56|401.06|397.42|0
1652142980000|2022-05-10 00:36:20|401.39|397.75|401.06|397.42|401.39|397.75|401.06|397.42|0
1652142990000|2022-05-10 00:36:30|400.74|397.1|401.15|397.51|401.55|397.91|400.74|397.1|0
1652143000000|2022-05-10 00:36:40|400.9|397.26|401.06|397.42|401.06|397.42|400.9|397.26|0
1652143010000|2022-05-10 00:36:50|401.15|397.51|401.63|397.99|401.63|397.99|401.15|397.51|0
1652143020000|2022-05-10 00:37:00|401.31|397.67|401.39|397.75|401.39|397.75|401.15|397.51|0
1652143030000|2022-05-10 00:37:10|401.55|397.91|402.03|398.39|402.03|398.39|401.55|397.91|0
1652143040000|2022-05-10 00:37:20|402.2|398.56|402.2|398.56|402.2|398.56|402.12|398.48|0
1652143050000|2022-05-10 00:37:30|401.87|398.23|402.12|398.48|402.12|398.48|401.87|398.23|0
1652143060000|2022-05-10 00:37:40|402.2|398.56|402.36|398.72|402.36|398.72|402.2|398.56|0
1652143070000|2022-05-10 00:37:50|402.52|398.88|402.52|398.88|402.52|398.88|402.36|398.72|0
1652143080000|2022-05-10 00:38:00|402.36|398.72|402.19|398.55|402.36|398.72|402.19|398.55|0
1652143090000|2022-05-10 00:38:10|402.36|398.72|402.19|398.55|402.52|398.88|402.19|398.55|0
1652143100000|2022-05-10 00:38:20|402.77|399.13|403.33|399.69|403.33|399.69|402.77|399.13|0
1652143110000|2022-05-10 00:38:30|403.58|399.94|403.58|399.94|403.58|399.94|403.49|399.85|0
1652143120000|2022-05-10 00:38:40|403.82|400.18|403.49|399.85|403.82|400.18|403.49|399.85|0
1652143130000|2022-05-10 00:38:50|403.33|399.69|403.17|399.53|403.49|399.85|403.17|399.53|0
1652143140000|2022-05-10 00:39:00|402.93|399.29|402.84|399.2|403.01|399.37|402.68|399.04|0
1652143150000|2022-05-10 00:39:10|403.65|400.01|403.58|399.94|403.82|400.18|403.58|399.94|0
1652143160000|2022-05-10 00:39:20|403.41|399.77|403.41|399.77|403.49|399.85|403.33|399.69|0
1652143170000|2022-05-10 00:39:30|403.49|399.85|403.65|400.01|403.65|400.01|403.49|399.85|0
1652143180000|2022-05-10 00:39:40|403.98|400.34|403.82|400.18|403.98|400.34|403.82|400.18|0
1652143190000|2022-05-10 00:39:50|404.14|400.5|403.98|400.34|404.14|400.5|403.98|400.34|0
1652143200000|2022-05-10 00:40:00|403.82|400.18|403.82|400.18|403.98|400.34|403.82|400.18|0
1652143210000|2022-05-10 00:40:10|403.74|400.1|403.65|400.01|403.74|400.1|403.65|400.01|0
1652143220000|2022-05-10 00:40:20|403.82|400.18|403.41|399.77|403.82|400.18|403.41|399.77|0
1652143230000|2022-05-10 00:40:30|403.17|399.53|403.74|400.1|403.74|400.1|403.17|399.53|0
1652143240000|2022-05-10 00:40:40|403.98|400.34|403.65|400.01|403.98|400.34|403.65|400.01|0
1652143250000|2022-05-10 00:40:50|403.49|399.85|403.65|400.01|403.65|400.01|403.49|399.85|0
1652143260000|2022-05-10 00:41:00|403.49|399.85|403.41|399.77|403.49|399.85|403.17|399.53|0
1652143270000|2022-05-10 00:41:10|403.65|400.01|404.63|400.99|404.63|400.99|403.65|400.01|0
1652143280000|2022-05-10 00:41:20|404.71|401.07|405.28|401.64|405.28|401.64|404.71|401.07|0
1652143290000|2022-05-10 00:41:30|405.12|401.48|405.44|401.8|405.44|401.8|405.12|401.48|0
1652143300000|2022-05-10 00:41:40|405.61|401.97|406.09|402.45|406.09|402.45|405.61|401.97|0
1652143310000|2022-05-10 00:41:50|405.61|401.97|405.28|401.64|405.61|401.97|405.12|401.48|0
1652143320000|2022-05-10 00:42:00|405.53|401.89|405.93|402.29|405.93|402.29|405.53|401.89|0
1652143330000|2022-05-10 00:42:10|406.09|402.45|405.93|402.29|406.09|402.45|405.93|402.29|0
1652143340000|2022-05-10 00:42:20|406.09|402.45|405.6|401.96|406.09|402.45|405.6|401.96|0
1652143350000|2022-05-10 00:42:30|405.28|401.64|405.12|401.48|405.44|401.8|405.12|401.48|0
1652143360000|2022-05-10 00:42:40|404.79|401.15|404.79|401.15|404.79|401.15|404.63|400.99|0
1652143370000|2022-05-10 00:42:50|404.88|401.24|404.71|401.07|404.88|401.24|404.63|400.99|0
1652143380000|2022-05-10 00:43:00|404.46|400.82|404.46|400.82|404.46|400.82|404.39|400.75|0
1652143390000|2022-05-10 00:43:10|404.3|400.66|404.14|400.5|404.3|400.66|404.14|400.5|0
1652143400000|2022-05-10 00:43:20|403.65|400.01|403.65|400.01|403.65|400.01|403.49|399.85|0
1652143410000|2022-05-10 00:43:30|403.49|399.85|403.57|399.93|403.57|399.93|403.49|399.85|0
1652143420000|2022-05-10 00:43:40|403.49|399.85|402.68|399.04|403.49|399.85|402.68|399.04|0
1652143430000|2022-05-10 00:43:50|402.52|398.88|402.84|399.2|402.84|399.2|402.52|398.88|0
1652143440000|2022-05-10 00:44:00|402.92|399.28|403.25|399.61|403.25|399.61|402.84|399.2|0
1652143450000|2022-05-10 00:44:10|403.33|399.69|403|399.36|403.33|399.69|402.92|399.28|0
1652143460000|2022-05-10 00:44:20|402.84|399.2|402.35|398.71|402.84|399.2|402.19|398.55|0
1652143470000|2022-05-10 00:44:30|402.28|398.64|402.68|399.04|402.84|399.2|402.28|398.64|0
1652143480000|2022-05-10 00:44:40|402.19|398.55|402.19|398.55|402.35|398.71|402.19|398.55|0
1652143490000|2022-05-10 00:44:50|401.7|398.06|401.3|397.66|401.7|398.06|401.14|397.5|0
1652143500000|2022-05-10 00:45:00|401.38|397.74|401.7|398.06|401.7|398.06|401.22|397.58|0
1652143510000|2022-05-10 00:45:10|402.11|398.47|401.87|398.23|402.11|398.47|401.87|398.23|0
1652143520000|2022-05-10 00:45:20|401.06|397.42|401.63|397.99|401.7|398.06|401.06|397.42|0
1652143530000|2022-05-10 00:45:30|401.7|398.06|401.22|397.58|401.7|398.06|401.22|397.58|0
1652143540000|2022-05-10 00:45:40|401.38|397.74|401.38|397.74|401.38|397.74|401.22|397.58|0
1652143550000|2022-05-10 00:45:50|401.54|397.9|401.06|397.42|401.63|397.99|401.06|397.42|0
1652143560000|2022-05-10 00:46:00|401.38|397.74|401.38|397.74|401.38|397.74|401.06|397.42|0
1652143570000|2022-05-10 00:46:10|401.46|397.82|401.38|397.74|401.63|397.99|401.38|397.74|0
1652143580000|2022-05-10 00:46:20|401.54|397.9|402.03|398.39|402.03|398.39|401.54|397.9|0
1652143590000|2022-05-10 00:46:30|401.87|398.23|402.51|398.87|402.51|398.87|401.87|398.23|0
1652143600000|2022-05-10 00:46:40|402.84|399.2|402.6|398.96|402.84|399.2|402.6|398.96|0
1652143610000|2022-05-10 00:46:50|402.68|399.04|402.44|398.8|402.68|399.04|402.35|398.71|0
1652143620000|2022-05-10 00:47:00|402.19|398.55|402.51|398.87|402.51|398.87|402.19|398.55|0
1652143630000|2022-05-10 00:47:10|402.76|399.12|402.84|399.2|402.84|399.2|402.51|398.87|0
1652143640000|2022-05-10 00:47:20|403|399.36|402.92|399.28|403.08|399.44|402.92|399.28|0
1652143650000|2022-05-10 00:47:30|402.84|399.2|402.92|399.28|402.92|399.28|402.68|399.04|0
1652143660000|2022-05-10 00:47:40|402.68|399.04|403.16|399.52|403.16|399.52|402.68|399.04|0
1652143670000|2022-05-10 00:47:50|403|399.36|402.92|399.28|403|399.36|402.92|399.28|0
1652143680000|2022-05-10 00:48:00|402.68|399.04|402.84|399.2|402.84|399.2|402.51|398.87|0
1652143690000|2022-05-10 00:48:10|402.92|399.28|403.49|399.85|403.57|399.93|402.92|399.28|0
1652143700000|2022-05-10 00:48:20|403.32|399.68|403.16|399.52|403.32|399.68|403.16|399.52|0
1652143710000|2022-05-10 00:48:30|403.57|399.93|404.06|400.42|404.06|400.42|403.49|399.85|0
1652143720000|2022-05-10 00:48:40|404.14|400.5|403.97|400.33|404.14|400.5|403.97|400.33|0
1652143730000|2022-05-10 00:48:50|404.14|400.5|404.46|400.82|404.46|400.82|404.14|400.5|0
1652143740000|2022-05-10 00:49:00|404.62|400.98|404.46|400.82|404.62|400.98|404.38|400.74|0
1652143750000|2022-05-10 00:49:10|404.3|400.66|404.22|400.58|404.3|400.66|404.14|400.5|0
1652143760000|2022-05-10 00:49:20|404.3|400.66|404.14|400.5|404.3|400.66|404.14|400.5|0
1652143770000|2022-05-10 00:49:30|404.3|400.66|404.62|400.98|404.62|400.98|404.3|400.66|0
1652143780000|2022-05-10 00:49:40|404.38|400.74|404.62|400.98|404.62|400.98|404.38|400.74|0
1652143790000|2022-05-10 00:49:50|404.55|400.91|404.62|400.98|404.62|400.98|404.55|400.91|0
1652143800000|2022-05-10 00:50:00|404.46|400.82|404.79|401.15|404.87|401.23|404.46|400.82|0
1652143810000|2022-05-10 00:50:10|404.62|400.98|403.49|399.85|404.62|400.98|403.49|399.85|0
1652143820000|2022-05-10 00:50:20|403.16|399.52|403.32|399.68|403.32|399.68|403.16|399.52|0
1652143830000|2022-05-10 00:50:30|403.49|399.85|403.41|399.77|403.49|399.85|403.16|399.52|0
1652143840000|2022-05-10 00:50:40|403.32|399.68|403.16|399.52|403.32|399.68|403.16|399.52|0
1652143850000|2022-05-10 00:50:50|403|399.36|403.16|399.52|403.16|399.52|403|399.36|0
1652143860000|2022-05-10 00:51:00|403.24|399.6|402.84|399.2|403.32|399.68|402.84|399.2|0
1652143870000|2022-05-10 00:51:10|402.92|399.28|403.57|399.93|403.57|399.93|402.92|399.28|0
1652143880000|2022-05-10 00:51:20|403.65|400.01|403.57|399.93|403.65|400.01|403.49|399.85|0
1652143890000|2022-05-10 00:51:30|403.65|400.01|404.13|400.49|404.3|400.66|403.65|400.01|0
1652143900000|2022-05-10 00:51:40|404.54|400.9|404.95|401.31|404.95|401.31|404.46|400.82|0
1652143910000|2022-05-10 00:51:50|405.11|401.47|405.11|401.47|405.27|401.63|405.11|401.47|0
1652143920000|2022-05-10 00:52:00|404.95|401.31|404.95|401.31|405.03|401.39|404.95|401.31|0
1652143930000|2022-05-10 00:52:10|404.46|400.82|404.54|400.9|404.54|400.9|404.13|400.49|0
1652143940000|2022-05-10 00:52:20|404.87|401.23|404.62|400.98|404.87|401.23|404.62|400.98|0
1652143950000|2022-05-10 00:52:30|404.54|400.9|404.78|401.14|404.78|401.14|404.54|400.9|0
1652143960000|2022-05-10 00:52:40|405.03|401.39|405.36|401.72|405.36|401.72|405.03|401.39|0
1652143970000|2022-05-10 00:52:50|405.27|401.63|405.27|401.63|405.27|401.63|405.27|401.63|0
1652143980000|2022-05-10 00:53:00|405.11|401.47|405.27|401.63|405.27|401.63|405.11|401.47|0
1652143990000|2022-05-10 00:53:10|405.44|401.8|405.6|401.96|405.6|401.96|405.44|401.8|0
1652144000000|2022-05-10 00:53:20|405.27|401.63|405.27|401.63|405.44|401.8|405.27|401.63|0
1652144010000|2022-05-10 00:53:30|404.95|401.31|404.62|400.98|404.95|401.31|404.62|400.98|0
1652144020000|2022-05-10 00:53:40|404.78|401.14|404.54|400.9|404.78|401.14|404.54|400.9|0
1652144030000|2022-05-10 00:53:50|403.97|400.33|404.3|400.66|404.3|400.66|403.97|400.33|0
1652144040000|2022-05-10 00:54:00|404.22|400.58|403.81|400.17|404.22|400.58|403.81|400.17|0
1652144050000|2022-05-10 00:54:10|403.65|400.01|404.13|400.49|404.13|400.49|403.65|400.01|0
1652144060000|2022-05-10 00:54:20|403.97|400.33|403.81|400.17|403.97|400.33|403.65|400.01|0
1652144070000|2022-05-10 00:54:30|403.32|399.68|403.16|399.52|403.32|399.68|403.16|399.52|0
1652144080000|2022-05-10 00:54:40|403.08|399.44|403.16|399.52|403.16|399.52|403.08|399.44|0
1652144090000|2022-05-10 00:54:50|403|399.36|403.32|399.68|403.32|399.68|403|399.36|0
1652144100000|2022-05-10 00:55:00|403.48|399.84|403.65|400.01|403.65|400.01|403.4|399.76|0
1652144110000|2022-05-10 00:55:10|403.57|399.93|403.16|399.52|403.57|399.93|402.92|399.28|0
1652144120000|2022-05-10 00:55:20|403.24|399.6|402.02|398.38|403.24|399.6|402.02|398.38|0
1652144130000|2022-05-10 00:55:30|402.11|398.47|402.43|398.79|402.43|398.79|401.78|398.14|0
1652144140000|2022-05-10 00:55:40|402.51|398.87|401.7|398.06|402.83|399.19|401.7|398.06|0
1652144150000|2022-05-10 00:55:50|401.86|398.22|401.7|398.06|402.18|398.54|401.7|398.06|0
1652144160000|2022-05-10 00:56:00|401.94|398.3|402.67|399.03|402.67|399.03|401.94|398.3|0
1652144170000|2022-05-10 00:56:10|402.51|398.87|402.02|398.38|402.51|398.87|402.02|398.38|0
1652144180000|2022-05-10 00:56:20|402.11|398.47|402.02|398.38|402.11|398.47|402.02|398.38|0
1652144190000|2022-05-10 00:56:30|402.11|398.47|402.83|399.19|402.83|399.19|402.11|398.47|0
1652144200000|2022-05-10 00:56:40|402.92|399.28|403.32|399.68|403.32|399.68|402.92|399.28|0
1652144210000|2022-05-10 00:56:50|403.48|399.84|403.48|399.84|403.48|399.84|403.48|399.84|0
1652144220000|2022-05-10 00:57:00|403.32|399.68|403.81|400.17|403.81|400.17|403.32|399.68|0
1652144230000|2022-05-10 00:57:10|403.64|400|403.48|399.84|403.73|400.09|403.48|399.84|0
1652144240000|2022-05-10 00:57:20|403.32|399.68|403.48|399.84|403.48|399.84|403.24|399.6|0
1652144250000|2022-05-10 00:57:30|403.32|399.68|403.48|399.84|403.48|399.84|403.32|399.68|0
1652144260000|2022-05-10 00:57:40|403.32|399.68|403.32|399.68|403.32|399.68|403.16|399.52|0
1652144270000|2022-05-10 00:57:50|403.16|399.52|403.48|399.84|403.48|399.84|403.16|399.52|0
1652144280000|2022-05-10 00:58:00|403.4|399.76|403.48|399.84|403.81|400.17|403.4|399.76|0
1652144290000|2022-05-10 00:58:10|402.75|399.11|402.83|399.19|402.92|399.28|402.75|399.11|0
1652144300000|2022-05-10 00:58:20|403.16|399.52|403.16|399.52|403.16|399.52|403.16|399.52|0
1652144310000|2022-05-10 00:58:30|403.24|399.6|403.64|400|403.73|400.09|403.16|399.52|0
1652144320000|2022-05-10 00:58:40|403.57|399.93|403.16|399.52|403.57|399.93|403.16|399.52|0
1652144330000|2022-05-10 00:58:50|403.32|399.68|402.92|399.28|403.32|399.68|402.92|399.28|0
1652144340000|2022-05-10 00:59:00|403.16|399.52|403.57|399.93|403.57|399.93|403.16|399.52|0
1652144350000|2022-05-10 00:59:10|403.4|399.76|403.48|399.84|403.48|399.84|403.24|399.6|0
1652144360000|2022-05-10 00:59:20|403.4|399.76|403.4|399.76|403.48|399.84|403.4|399.76|0
1652144370000|2022-05-10 00:59:30|403.64|400|403.32|399.68|403.64|400|403.32|399.68|0
1652144380000|2022-05-10 00:59:40|403.16|399.52|403.16|399.52|403.16|399.52|402.99|399.35|0
1652144390000|2022-05-10 00:59:50|402.43|398.79|402.51|398.87|402.51|398.87|402.34|398.7|0
1652144400000|2022-05-10 01:00:00|401.94|398.3|402.1|398.46|402.1|398.46|401.62|397.98|0
1652144410000|2022-05-10 01:00:10|402.18|398.54|402.1|398.46|402.51|398.87|402.1|398.46|0
1652144420000|2022-05-10 01:00:20|402.18|398.54|402.75|399.11|402.75|399.11|402.18|398.54|0
1652144430000|2022-05-10 01:00:30|402.67|399.03|402.51|398.87|402.67|399.03|402.51|398.87|0
1652144440000|2022-05-10 01:00:40|402.83|399.19|402.99|399.35|402.99|399.35|402.67|399.03|0
1652144450000|2022-05-10 01:00:50|403.15|399.51|403.64|400|403.64|400|403.15|399.51|0
1652144460000|2022-05-10 01:01:00|403.32|399.68|403.97|400.33|403.97|400.33|403.32|399.68|0
1652144470000|2022-05-10 01:01:10|404.05|400.41|404.13|400.49|404.29|400.65|404.05|400.41|0
1652144480000|2022-05-10 01:01:20|403.48|399.84|403.8|400.16|403.8|400.16|403.48|399.84|0
1652144490000|2022-05-10 01:01:30|403.08|399.44|404.13|400.49|404.13|400.49|403.08|399.44|0
1652144500000|2022-05-10 01:01:40|403.97|400.33|403.97|400.33|403.97|400.33|403.97|400.33|0
1652144510000|2022-05-10 01:01:50|404.13|400.49|403.64|400|404.13|400.49|403.64|400|0
1652144520000|2022-05-10 01:02:00|403.8|400.16|403.97|400.33|403.97|400.33|403.64|400|0
1652144530000|2022-05-10 01:02:10|404.38|400.74|404.94|401.3|404.94|401.3|404.38|400.74|0
1652144540000|2022-05-10 01:02:20|404.38|400.74|404.29|400.65|404.45|400.81|404.29|400.65|0
1652144550000|2022-05-10 01:02:30|404.38|400.74|404.45|400.81|404.45|400.81|404.38|400.74|0
1652144560000|2022-05-10 01:02:40|404.29|400.65|404.13|400.49|404.45|400.81|404.13|400.49|0
1652144570000|2022-05-10 01:02:50|403.8|400.16|404.45|400.81|404.45|400.81|403.8|400.16|0
1652144580000|2022-05-10 01:03:00|404.62|400.98|404.7|401.06|404.7|401.06|404.62|400.98|0
1652144590000|2022-05-10 01:03:10|404.62|400.98|404.45|400.81|404.62|400.98|404.45|400.81|0
1652144600000|2022-05-10 01:03:20|404.29|400.65|403.89|400.25|404.29|400.65|403.8|400.16|0
1652144610000|2022-05-10 01:03:30|403.8|400.16|402.83|399.19|403.8|400.16|402.83|399.19|0
1652144620000|2022-05-10 01:03:40|402.99|399.35|403.48|399.84|403.48|399.84|402.99|399.35|0
1652144630000|2022-05-10 01:03:50|403.64|400|403.8|400.16|403.8|400.16|403.48|399.84|0
1652144640000|2022-05-10 01:04:00|403.97|400.33|404.05|400.41|404.05|400.41|403.8|400.16|0
1652144650000|2022-05-10 01:04:10|403.97|400.33|404.05|400.41|404.05|400.41|403.96|400.32|0
1652144660000|2022-05-10 01:04:20|403.8|400.16|404.13|400.49|404.13|400.49|403.8|400.16|0
1652144670000|2022-05-10 01:04:30|404.21|400.57|402.91|399.27|404.45|400.81|402.91|399.27|0
1652144680000|2022-05-10 01:04:40|402.99|399.35|403.15|399.51|403.15|399.51|402.99|399.35|0
1652144690000|2022-05-10 01:04:50|403.24|399.6|403.4|399.76|403.4|399.76|403.24|399.6|0
1652144700000|2022-05-10 01:05:00|403.48|399.84|403.48|399.84|403.48|399.84|403.24|399.6|0
1652144710000|2022-05-10 01:05:10|403.4|399.76|402.83|399.19|403.48|399.84|402.83|399.19|0
1652144720000|2022-05-10 01:05:20|402.34|398.7|402.02|398.38|402.34|398.7|402.02|398.38|0
1652144730000|2022-05-10 01:05:30|401.53|397.89|401.37|397.73|401.62|397.98|401.37|397.73|0
1652144740000|2022-05-10 01:05:40|401.29|397.65|401.29|397.65|401.29|397.65|401.21|397.57|0
1652144750000|2022-05-10 01:05:50|401.37|397.73|400.56|396.92|401.37|397.73|400.56|396.92|0
1652144760000|2022-05-10 01:06:00|401.05|397.41|400.72|397.08|401.05|397.41|400.72|397.08|0
1652144770000|2022-05-10 01:06:10|400.97|397.33|401.13|397.49|401.13|397.49|400.88|397.24|0
1652144780000|2022-05-10 01:06:20|401.04|397.4|400.97|397.33|401.04|397.4|400.88|397.24|0
1652144790000|2022-05-10 01:06:30|400.4|396.76|399.75|396.11|400.4|396.76|399.75|396.11|0
1652144800000|2022-05-10 01:06:40|398.78|395.14|398.3|394.66|398.94|395.3|398.3|394.66|0
1652144810000|2022-05-10 01:06:50|397.58|393.94|397.98|394.34|397.98|394.34|397.49|393.85|0
1652144820000|2022-05-10 01:07:00|397.82|394.18|397.74|394.1|398.14|394.5|397.74|394.1|0
1652144830000|2022-05-10 01:07:10|397.82|394.18|397.66|394.02|397.82|394.18|397.49|393.85|0
1652144840000|2022-05-10 01:07:20|397.49|393.85|397.17|393.53|397.49|393.85|397.17|393.53|0
1652144850000|2022-05-10 01:07:30|397.01|393.37|397.33|393.69|397.33|393.69|397.01|393.37|0
1652144860000|2022-05-10 01:07:40|397.49|393.85|397.58|393.94|397.58|393.94|397.33|393.69|0
1652144870000|2022-05-10 01:07:50|397.65|394.01|397.49|393.85|397.82|394.18|397.49|393.85|0
1652144880000|2022-05-10 01:08:00|397.33|393.69|397.65|394.01|397.74|394.1|397.33|393.69|0
1652144890000|2022-05-10 01:08:10|397.58|393.94|397.65|394.01|397.65|394.01|397.58|393.94|0
1652144900000|2022-05-10 01:08:20|397.49|393.85|396.53|392.89|397.49|393.85|396.53|392.89|0
1652144910000|2022-05-10 01:08:30|396.37|392.73|396.61|392.97|396.69|393.05|396.37|392.73|0
1652144920000|2022-05-10 01:08:40|396.53|392.89|396.85|393.21|396.85|393.21|396.53|392.89|0
1652144930000|2022-05-10 01:08:50|396.69|393.05|396.85|393.21|396.85|393.21|396.61|392.97|0
1652144940000|2022-05-10 01:09:00|397.01|393.37|397.33|393.69|397.33|393.69|397.01|393.37|0
1652144950000|2022-05-10 01:09:10|397.17|393.53|396.93|393.29|397.17|393.53|396.93|393.29|0
1652144960000|2022-05-10 01:09:20|396.69|393.05|396.37|392.73|396.69|393.05|396.37|392.73|0
1652144970000|2022-05-10 01:09:30|396.53|392.89|396.85|393.21|396.85|393.21|396.53|392.89|0
1652144980000|2022-05-10 01:09:40|396.61|392.97|396.05|392.41|396.61|392.97|395.81|392.17|0
1652144990000|2022-05-10 01:09:50|395.89|392.25|396.05|392.41|396.13|392.49|395.89|392.25|0
1652145000000|2022-05-10 01:10:00|395.56|391.92|395.72|392.08|395.72|392.08|395.56|391.92|0
1652145010000|2022-05-10 01:10:10|395.65|392.01|394.92|391.28|395.65|392.01|394.92|391.28|0
1652145020000|2022-05-10 01:10:20|394.6|390.96|394.6|390.96|394.76|391.12|394.6|390.96|0
1652145030000|2022-05-10 01:10:30|395.08|391.44|396.21|392.57|396.69|393.05|395.08|391.44|0
1652145040000|2022-05-10 01:10:40|395.56|391.92|395.97|392.33|395.97|392.33|395.56|391.92|0
1652145050000|2022-05-10 01:10:50|396.37|392.73|396.05|392.41|396.37|392.73|395.88|392.24|0
1652145060000|2022-05-10 01:11:00|396.37|392.73|397.49|393.85|397.49|393.85|396.37|392.73|0
1652145070000|2022-05-10 01:11:10|397.41|393.77|397.01|393.37|397.49|393.85|397.01|393.37|0
1652145080000|2022-05-10 01:11:20|397.33|393.69|397.01|393.37|397.33|393.69|397.01|393.37|0
1652145090000|2022-05-10 01:11:30|397.17|393.53|397.33|393.69|397.33|393.69|397.09|393.45|0
1652145100000|2022-05-10 01:11:40|397.65|394.01|397.97|394.33|397.97|394.33|397.65|394.01|0
1652145110000|2022-05-10 01:11:50|397.81|394.17|397.65|394.01|397.81|394.17|397.49|393.85|0
1652145120000|2022-05-10 01:12:00|397.81|394.17|398.22|394.58|398.3|394.66|397.81|394.17|0
1652145130000|2022-05-10 01:12:10|398.3|394.66|398.3|394.66|398.46|394.82|398.3|394.66|0
1652145140000|2022-05-10 01:12:20|397.97|394.33|398.14|394.5|398.14|394.5|397.97|394.33|0
1652145150000|2022-05-10 01:12:30|397.9|394.26|397.97|394.33|397.97|394.33|397.81|394.17|0
1652145160000|2022-05-10 01:12:40|398.3|394.66|398.62|394.98|398.94|395.3|398.3|394.66|0
1652145170000|2022-05-10 01:12:50|398.78|395.14|398.22|394.58|398.78|395.14|398.22|394.58|0
1652145180000|2022-05-10 01:13:00|398.46|394.82|398.86|395.22|398.86|395.22|398.22|394.58|0
1652145190000|2022-05-10 01:13:10|398.78|395.14|398.78|395.14|398.78|395.14|398.62|394.98|0
1652145200000|2022-05-10 01:13:20|398.94|395.3|398.94|395.3|399.26|395.62|398.94|395.3|0
1652145210000|2022-05-10 01:13:30|398.78|395.14|398.62|394.98|398.94|395.3|398.62|394.98|0
1652145220000|2022-05-10 01:13:40|398.78|395.14|398.3|394.66|398.78|395.14|398.3|394.66|0
1652145230000|2022-05-10 01:13:50|398.13|394.49|397.97|394.33|398.13|394.49|397.81|394.17|0
1652145240000|2022-05-10 01:14:00|398.13|394.49|397.81|394.17|398.13|394.49|397.81|394.17|0
1652145250000|2022-05-10 01:14:10|397.17|393.53|396.85|393.21|397.17|393.53|396.53|392.89|0
1652145260000|2022-05-10 01:14:20|396.69|393.05|396.53|392.89|396.69|393.05|396.2|392.56|0
1652145270000|2022-05-10 01:14:30|396.36|392.72|396.85|393.21|396.85|393.21|396.36|392.72|0
1652145280000|2022-05-10 01:14:40|396.69|393.05|396.61|392.97|396.85|393.21|396.61|392.97|0
1652145290000|2022-05-10 01:14:50|396.53|392.89|396.69|393.05|396.85|393.21|396.53|392.89|0
1652145300000|2022-05-10 01:15:00|396.61|392.97|396.36|392.72|396.69|393.05|396.36|392.72|0
1652145310000|2022-05-10 01:15:10|395.88|392.24|395.64|392|395.88|392.24|395.48|391.84|0
1652145320000|2022-05-10 01:15:20|395.72|392.08|395.4|391.76|395.72|392.08|395.24|391.6|0
1652145330000|2022-05-10 01:15:30|395.24|391.6|395.4|391.76|395.4|391.76|395.16|391.52|0
1652145340000|2022-05-10 01:15:40|395.56|391.92|395.32|391.68|395.56|391.92|395.24|391.6|0
1652145350000|2022-05-10 01:15:50|395.08|391.44|395.08|391.44|395.08|391.44|395.08|391.44|0
1652145360000|2022-05-10 01:16:00|395.16|391.52|395.4|391.76|395.4|391.76|395.16|391.52|0
1652145370000|2022-05-10 01:16:10|395.24|391.6|395.24|391.6|395.24|391.6|395.24|391.6|0
1652145380000|2022-05-10 01:16:20|395.56|391.92|395.56|391.92|395.72|392.08|395.56|391.92|0
1652145390000|2022-05-10 01:16:30|395.4|391.76|394.84|391.2|395.4|391.76|394.84|391.2|0
1652145400000|2022-05-10 01:16:40|394.6|390.96|394.76|391.12|394.92|391.28|394.6|390.96|0
1652145410000|2022-05-10 01:16:50|394.44|390.8|394.04|390.4|394.44|390.8|393.8|390.16|0
1652145420000|2022-05-10 01:17:00|394.12|390.48|394.2|390.56|394.44|390.8|394.12|390.48|0
1652145430000|2022-05-10 01:17:10|394.6|390.96|393.96|390.32|394.6|390.96|393.96|390.32|0
1652145440000|2022-05-10 01:17:20|393.72|390.08|393.96|390.32|393.96|390.32|393.72|390.08|0
1652145450000|2022-05-10 01:17:30|394.28|390.64|395.08|391.44|395.08|391.44|394.28|390.64|0
1652145460000|2022-05-10 01:17:40|394.92|391.28|395.16|391.52|395.16|391.52|394.92|391.28|0
1652145470000|2022-05-10 01:17:50|395.24|391.6|395.56|391.92|395.72|392.08|395.24|391.6|0
1652145480000|2022-05-10 01:18:00|395.4|391.76|395.56|391.92|395.56|391.92|395.16|391.52|0
1652145490000|2022-05-10 01:18:10|395.72|392.08|395.64|392|395.72|392.08|395.56|391.92|0
1652145500000|2022-05-10 01:18:20|395.32|391.68|395.24|391.6|395.4|391.76|394.92|391.28|0
1652145510000|2022-05-10 01:18:30|395.32|391.68|396.36|392.72|396.36|392.72|395.32|391.68|0
1652145520000|2022-05-10 01:18:40|396.2|392.56|395.88|392.24|396.2|392.56|395.88|392.24|0
1652145530000|2022-05-10 01:18:50|396.04|392.4|395.8|392.16|396.12|392.48|395.72|392.08|0
1652145540000|2022-05-10 01:19:00|395.88|392.24|395.88|392.24|395.96|392.32|395.88|392.24|0
1652145550000|2022-05-10 01:19:10|395.96|392.32|396.04|392.4|396.04|392.4|395.8|392.16|0
1652145560000|2022-05-10 01:19:20|396.28|392.64|396.61|392.97|396.61|392.97|396.28|392.64|0
1652145570000|2022-05-10 01:19:30|396.68|393.04|396.52|392.88|396.68|393.04|396.52|392.88|0
1652145580000|2022-05-10 01:19:40|396.36|392.72|396.36|392.72|396.45|392.81|396.36|392.72|0
1652145590000|2022-05-10 01:19:50|396.84|393.2|396.2|392.56|396.93|393.29|396.2|392.56|0
1652145600000|2022-05-10 01:20:00|396.04|392.4|396.12|392.48|396.2|392.56|396.04|392.4|0
1652145610000|2022-05-10 01:20:10|396.28|392.64|395.88|392.24|396.28|392.64|395.88|392.24|0
1652145620000|2022-05-10 01:20:20|395.72|392.08|395.64|392|395.8|392.16|395.64|392|0
1652145630000|2022-05-10 01:20:30|395.88|392.24|396.04|392.4|396.2|392.56|395.88|392.24|0
1652145640000|2022-05-10 01:20:40|395.8|392.16|395.32|391.68|395.8|392.16|395.32|391.68|0
1652145650000|2022-05-10 01:20:50|395.4|391.76|395.96|392.32|395.96|392.32|395.24|391.6|0
1652145660000|2022-05-10 01:21:00|395.64|392|395.88|392.24|395.88|392.24|395.64|392|0
1652145670000|2022-05-10 01:21:10|396.2|392.56|396.36|392.72|396.44|392.8|396.2|392.56|0
1652145680000|2022-05-10 01:21:20|396.6|392.96|396.84|393.2|396.84|393.2|396.6|392.96|0
1652145690000|2022-05-10 01:21:30|396.52|392.88|396.68|393.04|396.68|393.04|396.44|392.8|0
1652145700000|2022-05-10 01:21:40|396.6|392.96|396.52|392.88|396.84|393.2|396.52|392.88|0
1652145710000|2022-05-10 01:21:50|396.68|393.04|396.84|393.2|396.84|393.2|396.44|392.8|0
1652145720000|2022-05-10 01:22:00|396.93|393.29|396.93|393.29|397|393.36|396.93|393.29|0
1652145730000|2022-05-10 01:22:10|396.77|393.13|396.52|392.88|396.77|393.13|396.52|392.88|0
1652145740000|2022-05-10 01:22:20|396.68|393.04|396.84|393.2|397|393.36|396.68|393.04|0
1652145750000|2022-05-10 01:22:30|396.68|393.04|396.76|393.12|396.76|393.12|396.68|393.04|0
1652145760000|2022-05-10 01:22:40|396.52|392.88|396.68|393.04|396.68|393.04|396.44|392.8|0
1652145770000|2022-05-10 01:22:50|396.76|393.12|397.32|393.68|397.32|393.68|396.76|393.12|0
1652145780000|2022-05-10 01:23:00|397.25|393.61|396.84|393.2|397.25|393.61|396.84|393.2|0
1652145790000|2022-05-10 01:23:10|396.93|393.29|397.49|393.85|397.49|393.85|396.84|393.2|0
1652145800000|2022-05-10 01:23:20|397.48|393.84|398.13|394.49|398.45|394.81|397.48|393.84|0
1652145810000|2022-05-10 01:23:30|398.29|394.65|398.45|394.81|398.53|394.89|398.29|394.65|0
1652145820000|2022-05-10 01:23:40|398.13|394.49|397.97|394.33|398.21|394.57|397.97|394.33|0
1652145830000|2022-05-10 01:23:50|398.29|394.65|398.13|394.49|398.29|394.65|398.13|394.49|0
1652145840000|2022-05-10 01:24:00|397.97|394.33|398.13|394.49|398.13|394.49|397.97|394.33|0
1652145850000|2022-05-10 01:24:10|398.29|394.65|398.53|394.89|398.53|394.89|398.29|394.65|0
1652145860000|2022-05-10 01:24:20|398.37|394.73|398.29|394.65|398.37|394.73|398.13|394.49|0
1652145870000|2022-05-10 01:24:30|398.37|394.73|398.29|394.65|398.37|394.73|398.29|394.65|0
1652145880000|2022-05-10 01:24:40|398.37|394.73|398.53|394.89|398.53|394.89|398.37|394.73|0
1652145890000|2022-05-10 01:24:50|398.45|394.81|398.13|394.49|398.45|394.81|398.13|394.49|0
1652145900000|2022-05-10 01:25:00|397.97|394.33|398.05|394.41|398.05|394.41|397.97|394.33|0
1652145910000|2022-05-10 01:25:10|398.29|394.65|398.86|395.22|398.86|395.22|398.29|394.65|0
1652145920000|2022-05-10 01:25:20|399.1|395.46|398.93|395.29|399.18|395.54|398.93|395.29|0
1652145930000|2022-05-10 01:25:30|398.77|395.13|399.26|395.62|399.26|395.62|398.77|395.13|0
1652145940000|2022-05-10 01:25:40|399.09|395.45|398.77|395.13|399.09|395.45|398.77|395.13|0
1652145950000|2022-05-10 01:25:50|398.93|395.29|398.61|394.97|398.93|395.29|398.61|394.97|0
1652145960000|2022-05-10 01:26:00|398.45|394.81|397.64|394|398.53|394.89|397.64|394|0
1652145970000|2022-05-10 01:26:10|397.32|393.68|397.16|393.52|397.57|393.93|397.16|393.52|0
1652145980000|2022-05-10 01:26:20|396.36|392.72|396.76|393.12|396.76|393.12|396.36|392.72|0
1652145990000|2022-05-10 01:26:30|396.84|393.2|396.44|392.8|396.84|393.2|396.44|392.8|0
1652146000000|2022-05-10 01:26:40|396.36|392.72|396.12|392.48|396.36|392.72|396.04|392.4|0
1652146010000|2022-05-10 01:26:50|396.36|392.72|397|393.36|397|393.36|396.36|392.72|0
1652146020000|2022-05-10 01:27:00|397.48|393.84|397.16|393.52|397.48|393.84|397.16|393.52|0
1652146030000|2022-05-10 01:27:10|397.32|393.68|397.32|393.68|397.32|393.68|397.08|393.44|0
1652146040000|2022-05-10 01:27:20|397.64|394|398.45|394.81|398.45|394.81|397.64|394|0
1652146050000|2022-05-10 01:27:30|398.29|394.65|398.37|394.73|398.53|394.89|398.29|394.65|0
1652146060000|2022-05-10 01:27:40|398.45|394.81|398.13|394.49|398.45|394.81|398.13|394.49|0
1652146070000|2022-05-10 01:27:50|397.64|394|397.64|394|397.8|394.16|397.48|393.84|0
1652146080000|2022-05-10 01:28:00|397.73|394.09|397.97|394.33|397.97|394.33|397.73|394.09|0
1652146090000|2022-05-10 01:28:10|397.73|394.09|397.57|393.93|397.73|394.09|397.32|393.68|0
1652146100000|2022-05-10 01:28:20|397.64|394|397.89|394.25|397.89|394.25|397.64|394|0
1652146110000|2022-05-10 01:28:30|398.53|394.89|399.18|395.54|399.18|395.54|398.53|394.89|0
1652146120000|2022-05-10 01:28:40|398.61|394.97|398.77|395.13|398.77|395.13|398.53|394.89|0
1652146130000|2022-05-10 01:28:50|398.69|395.05|398.45|394.81|398.69|395.05|398.45|394.81|0
1652146140000|2022-05-10 01:29:00|398.05|394.41|397.8|394.16|398.21|394.57|397.8|394.16|0
1652146150000|2022-05-10 01:29:10|397.64|394|398.13|394.49|398.21|394.57|397.64|394|0
1652146160000|2022-05-10 01:29:20|398.53|394.89|398.45|394.81|398.69|395.05|398.45|394.81|0
1652146170000|2022-05-10 01:29:30|398.37|394.73|398.29|394.65|398.45|394.81|398.29|394.65|0
1652146180000|2022-05-10 01:29:40|397.96|394.32|397.8|394.16|397.96|394.32|397.8|394.16|0
1652146190000|2022-05-10 01:29:50|397.56|393.92|397.48|393.84|397.56|393.92|397.48|393.84|0
1652146200000|2022-05-10 01:30:00|397.64|394|398.29|394.65|398.37|394.73|397.64|394|0
1652146210000|2022-05-10 01:30:10|398.37|394.73|398.29|394.65|398.53|394.89|398.29|394.65|0
1652146220000|2022-05-10 01:30:20|398.21|394.57|398.37|394.73|398.53|394.89|398.21|394.57|0
1652146230000|2022-05-10 01:30:30|398.77|395.13|398.45|394.81|398.85|395.21|398.29|394.65|0
1652146240000|2022-05-10 01:30:40|398.29|394.65|398.61|394.97|398.77|395.13|398.29|394.65|0
1652146250000|2022-05-10 01:30:50|398.69|395.05|398.93|395.29|398.93|395.29|398.69|395.05|0
1652146260000|2022-05-10 01:31:00|398.77|395.13|398.45|394.81|398.77|395.13|398.37|394.73|0
1652146270000|2022-05-10 01:31:10|398.69|395.05|398.85|395.21|398.85|395.21|398.69|395.05|0
1652146280000|2022-05-10 01:31:20|398.93|395.29|398.69|395.05|398.93|395.29|398.69|395.05|0
1652146290000|2022-05-10 01:31:30|398.77|395.13|398.69|395.05|398.77|395.13|398.61|394.97|0
1652146300000|2022-05-10 01:31:40|398.53|394.89|398.37|394.73|398.53|394.89|398.37|394.73|0
1652146310000|2022-05-10 01:31:50|398.29|394.65|398.45|394.81|398.45|394.81|398.29|394.65|0
1652146320000|2022-05-10 01:32:00|398.37|394.73|398.69|395.05|398.69|395.05|398.37|394.73|0
1652146330000|2022-05-10 01:32:10|398.77|395.13|398.77|395.13|399.01|395.37|398.77|395.13|0
1652146340000|2022-05-10 01:32:20|398.69|395.05|398.77|395.13|398.85|395.21|398.69|395.05|0
1652146350000|2022-05-10 01:32:30|399.01|395.37|399.41|395.77|399.41|395.77|399.01|395.37|0
1652146360000|2022-05-10 01:32:40|398.93|395.29|399.41|395.77|399.41|395.77|398.93|395.29|0
1652146370000|2022-05-10 01:32:50|398.93|395.29|398.53|394.89|398.93|395.29|398.53|394.89|0
1652146380000|2022-05-10 01:33:00|398.77|395.13|398.61|394.97|398.93|395.29|398.61|394.97|0
1652146390000|2022-05-10 01:33:10|398.45|394.81|397.64|394|398.45|394.81|397.64|394|0
1652146400000|2022-05-10 01:33:20|397.16|393.52|396.84|393.2|397.16|393.52|396.84|393.2|0
1652146410000|2022-05-10 01:33:30|396.6|392.96|397.4|393.76|397.4|393.76|396.6|392.96|0
1652146420000|2022-05-10 01:33:40|397.48|393.84|397.48|393.84|397.48|393.84|397.24|393.6|0
1652146430000|2022-05-10 01:33:50|397.32|393.68|397.16|393.52|397.56|393.92|397.16|393.52|0
1652146440000|2022-05-10 01:34:00|397|393.36|397.48|393.84|397.48|393.84|397|393.36|0
1652146450000|2022-05-10 01:34:10|397.8|394.16|398.12|394.48|398.44|394.8|397.8|394.16|0
1652146460000|2022-05-10 01:34:20|397.96|394.32|397.32|393.68|397.96|394.32|397.32|393.68|0
1652146470000|2022-05-10 01:34:30|397.24|393.6|397.72|394.08|397.72|394.08|397.24|393.6|0
1652146480000|2022-05-10 01:34:40|397.88|394.24|397.48|393.84|397.88|394.24|397.48|393.84|0
1652146490000|2022-05-10 01:34:50|397.4|393.76|397.24|393.6|397.48|393.84|397.24|393.6|0
1652146500000|2022-05-10 01:35:00|397.08|393.44|397.48|393.84|397.48|393.84|397.08|393.44|0
1652146510000|2022-05-10 01:35:10|397.56|393.92|397.8|394.16|397.96|394.32|397.56|393.92|0
1652146520000|2022-05-10 01:35:20|397.72|394.08|397.64|394|397.72|394.08|397.64|394|0
1652146530000|2022-05-10 01:35:30|397.72|394.08|398.28|394.64|398.28|394.64|397.72|394.08|0
1652146540000|2022-05-10 01:35:40|398.44|394.8|398.37|394.73|398.53|394.89|398.37|394.73|0
1652146550000|2022-05-10 01:35:50|398.53|394.89|398.21|394.57|398.53|394.89|398.21|394.57|0
1652146560000|2022-05-10 01:36:00|398.28|394.64|398.12|394.48|398.28|394.64|397.96|394.32|0
1652146570000|2022-05-10 01:36:10|398.04|394.4|398.37|394.73|398.37|394.73|398.04|394.4|0
1652146580000|2022-05-10 01:36:20|398.44|394.8|398.6|394.96|398.6|394.96|398.44|394.8|0
1652146590000|2022-05-10 01:36:30|398.77|395.13|399.01|395.37|399.01|395.37|398.69|395.05|0
1652146600000|2022-05-10 01:36:40|399.09|395.45|399.09|395.45|399.41|395.77|399.09|395.45|0
1652146610000|2022-05-10 01:36:50|398.93|395.29|399.25|395.61|399.25|395.61|398.93|395.29|0
1652146620000|2022-05-10 01:37:00|399.09|395.45|399.25|395.61|399.41|395.77|399.09|395.45|0
1652146630000|2022-05-10 01:37:10|399.41|395.77|399.49|395.85|399.49|395.85|399.41|395.77|0
1652146640000|2022-05-10 01:37:20|399.66|396.02|399.73|396.09|400.22|396.58|399.66|396.02|0
1652146650000|2022-05-10 01:37:30|399.66|396.02|400.06|396.42|400.38|396.74|399.66|396.02|0
1652146660000|2022-05-10 01:37:40|399.73|396.09|399.41|395.77|399.82|396.18|399.41|395.77|0
1652146670000|2022-05-10 01:37:50|400.06|396.42|399.66|396.02|400.06|396.42|399.66|396.02|0
1652146680000|2022-05-10 01:38:00|399.57|395.93|399.25|395.61|399.57|395.93|399.25|395.61|0
1652146690000|2022-05-10 01:38:10|398.53|394.89|397.96|394.32|398.53|394.89|397.96|394.32|0
1652146700000|2022-05-10 01:38:20|397.8|394.16|398.12|394.48|398.12|394.48|397.8|394.16|0
1652146710000|2022-05-10 01:38:30|397.72|394.08|397.48|393.84|397.88|394.24|397.48|393.84|0
1652146720000|2022-05-10 01:38:40|397.15|393.51|397.08|393.44|397.15|393.51|397.08|393.44|0
1652146730000|2022-05-10 01:38:50|396.99|393.35|397.56|393.92|397.72|394.08|396.99|393.35|0
1652146740000|2022-05-10 01:39:00|397.48|393.84|398.44|394.8|398.44|394.8|397.48|393.84|0
1652146750000|2022-05-10 01:39:10|398.36|394.72|397.88|394.24|398.36|394.72|397.88|394.24|0
1652146760000|2022-05-10 01:39:20|397.64|394|398.04|394.4|398.04|394.4|397.64|394|0
1652146770000|2022-05-10 01:39:30|397.96|394.32|398.2|394.56|398.2|394.56|397.96|394.32|0
1652146780000|2022-05-10 01:39:40|398.28|394.64|398.53|394.89|398.53|394.89|398.28|394.64|0
1652146790000|2022-05-10 01:39:50|398.36|394.72|397.8|394.16|398.44|394.8|397.8|394.16|0
1652146800000|2022-05-10 01:40:00|397.88|394.24|397.88|394.24|398.28|394.64|397.88|394.24|0
1652146810000|2022-05-10 01:40:10|397.96|394.32|396.35|392.71|397.96|394.32|396.35|392.71|0
1652146820000|2022-05-10 01:40:20|396.11|392.47|395.15|391.51|396.11|392.47|395.15|391.51|0
1652146830000|2022-05-10 01:40:30|395.47|391.83|395.47|391.83|395.55|391.91|395.47|391.83|0
1652146840000|2022-05-10 01:40:40|395.79|392.15|396.03|392.39|396.35|392.71|395.79|392.15|0
1652146850000|2022-05-10 01:40:50|396.11|392.47|396.51|392.87|396.51|392.87|396.11|392.47|0
1652146860000|2022-05-10 01:41:00|396.19|392.55|396.19|392.55|396.19|392.55|396.19|392.55|0
1652146870000|2022-05-10 01:41:10|396.27|392.63|396.35|392.71|396.35|392.71|396.27|392.63|0
1652146880000|2022-05-10 01:41:20|396.59|392.95|396.83|393.19|396.83|393.19|396.59|392.95|0
1652146890000|2022-05-10 01:41:30|396.75|393.11|396.59|392.95|396.83|393.19|396.59|392.95|0
1652146900000|2022-05-10 01:41:40|397.4|393.76|397.31|393.67|397.64|394|397.31|393.67|0
1652146910000|2022-05-10 01:41:50|397.47|393.83|397.8|394.16|397.8|394.16|397.31|393.67|0
1652146920000|2022-05-10 01:42:00|397.88|394.24|397.47|393.83|397.88|394.24|397.47|393.83|0
1652146930000|2022-05-10 01:42:10|397.96|394.32|398.04|394.4|398.04|394.4|397.96|394.32|0
1652146940000|2022-05-10 01:42:20|398.36|394.72|397.63|393.99|398.36|394.72|397.63|393.99|0
1652146950000|2022-05-10 01:42:30|397.47|393.83|397.15|393.51|397.47|393.83|397.15|393.51|0
1652146960000|2022-05-10 01:42:40|396.99|393.35|397.56|393.92|397.56|393.92|396.99|393.35|0
1652146970000|2022-05-10 01:42:50|397.31|393.67|397.8|394.16|397.8|394.16|397.15|393.51|0
1652146980000|2022-05-10 01:43:00|397.72|394.08|397.47|393.83|397.8|394.16|397.47|393.83|0
1652146990000|2022-05-10 01:43:10|397.88|394.24|397.8|394.16|397.96|394.32|397.72|394.08|0
1652147000000|2022-05-10 01:43:20|397.88|394.24|397.56|393.92|397.88|394.24|397.31|393.67|0
1652147010000|2022-05-10 01:43:30|397.47|393.83|397.31|393.67|397.47|393.83|396.99|393.35|0
1652147020000|2022-05-10 01:43:40|397.47|393.83|398.2|394.56|398.2|394.56|397.47|393.83|0
1652147030000|2022-05-10 01:43:50|398.04|394.4|398.28|394.64|398.28|394.64|398.04|394.4|0
1652147040000|2022-05-10 01:44:00|398.36|394.72|397.88|394.24|398.36|394.72|397.88|394.24|0
1652147050000|2022-05-10 01:44:10|397.79|394.15|397.56|393.92|397.79|394.15|397.56|393.92|0
1652147060000|2022-05-10 01:44:20|397.23|393.59|397.63|393.99|397.72|394.08|397.23|393.59|0
1652147070000|2022-05-10 01:44:30|397.47|393.83|397.47|393.83|397.47|393.83|397.31|393.67|0
1652147080000|2022-05-10 01:44:40|397.63|393.99|398.12|394.48|398.12|394.48|397.63|393.99|0
1652147090000|2022-05-10 01:44:50|398.28|394.64|398.92|395.28|398.92|395.28|398.28|394.64|0
1652147100000|2022-05-10 01:45:00|398.76|395.12|399.08|395.44|399.57|395.93|398.76|395.12|0
1652147110000|2022-05-10 01:45:10|399.24|395.6|399.49|395.85|399.49|395.85|399.01|395.37|0
1652147120000|2022-05-10 01:45:20|399.24|395.6|399.49|395.85|399.65|396.01|399.24|395.6|0
1652147130000|2022-05-10 01:45:30|399.24|395.6|398.84|395.2|399.24|395.6|398.84|395.2|0
1652147140000|2022-05-10 01:45:40|398.92|395.28|399.17|395.53|399.33|395.69|398.92|395.28|0
1652147150000|2022-05-10 01:45:50|399.24|395.6|399.73|396.09|399.73|396.09|399.24|395.6|0
1652147160000|2022-05-10 01:46:00|399.57|395.93|399.24|395.6|399.57|395.93|399.24|395.6|0
1652147170000|2022-05-10 01:46:10|399.33|395.69|399.49|395.85|399.57|395.93|399.24|395.6|0
1652147180000|2022-05-10 01:46:20|399.41|395.77|399.08|395.44|399.41|395.77|399.08|395.44|0
1652147190000|2022-05-10 01:46:30|399.24|395.6|399.24|395.6|399.24|395.6|399.08|395.44|0
1652147200000|2022-05-10 01:46:40|399.08|395.44|398.92|395.28|399.08|395.44|398.92|395.28|0
1652147210000|2022-05-10 01:46:50|399.01|395.37|399.08|395.44|399.17|395.53|399.01|395.37|0
1652147220000|2022-05-10 01:47:00|399.17|395.53|399.08|395.44|399.24|395.6|399.01|395.37|0
1652147230000|2022-05-10 01:47:10|398.92|395.28|399.33|395.69|399.41|395.77|398.92|395.28|0
1652147240000|2022-05-10 01:47:20|399.57|395.93|399.73|396.09|399.89|396.25|399.57|395.93|0
1652147250000|2022-05-10 01:47:30|399.81|396.17|399.73|396.09|399.81|396.17|399.73|396.09|0
1652147260000|2022-05-10 01:47:40|399.57|395.93|399.65|396.01|399.65|396.01|399.57|395.93|0
1652147270000|2022-05-10 01:47:50|399.73|396.09|399.08|395.44|399.73|396.09|399.08|395.44|0
1652147280000|2022-05-10 01:48:00|398.76|395.12|398.28|394.64|398.76|395.12|398.28|394.64|0
1652147290000|2022-05-10 01:48:10|398.11|394.47|397.55|393.91|398.11|394.47|397.55|393.91|0
1652147300000|2022-05-10 01:48:20|397.63|393.99|397.63|393.99|397.63|393.99|397.23|393.59|0
1652147310000|2022-05-10 01:48:30|397.47|393.83|397.71|394.07|397.71|394.07|397.47|393.83|0
1652147320000|2022-05-10 01:48:40|398.2|394.56|398.36|394.72|398.36|394.72|398.2|394.56|0
1652147330000|2022-05-10 01:48:50|398.11|394.47|398.36|394.72|398.36|394.72|398.11|394.47|0
1652147340000|2022-05-10 01:49:00|398.76|395.12|399.17|395.53|399.17|395.53|398.76|395.12|0
1652147350000|2022-05-10 01:49:10|398.52|394.88|398.68|395.04|398.68|395.04|398.52|394.88|0
1652147360000|2022-05-10 01:49:20|398.84|395.2|399.16|395.52|399.16|395.52|398.84|395.2|0
1652147370000|2022-05-10 01:49:30|399.4|395.76|399|395.36|399.4|395.76|399|395.36|0
1652147380000|2022-05-10 01:49:40|398.92|395.28|398.92|395.28|398.92|395.28|398.92|395.28|0
1652147390000|2022-05-10 01:49:50|398.68|395.04|397.63|393.99|398.68|395.04|397.63|393.99|0
1652147400000|2022-05-10 01:50:00|397.71|394.07|397.39|393.75|397.71|394.07|397.31|393.67|0
1652147410000|2022-05-10 01:50:10|397.23|393.59|397.31|393.67|397.55|393.91|397.15|393.51|0
1652147420000|2022-05-10 01:50:20|396.5|392.86|396.11|392.47|396.5|392.86|396.11|392.47|0
1652147430000|2022-05-10 01:50:30|396.18|392.54|396.02|392.38|396.5|392.86|396.02|392.38|0
1652147440000|2022-05-10 01:50:40|396.11|392.47|396.18|392.54|396.18|392.54|396.11|392.47|0
1652147450000|2022-05-10 01:50:50|395.7|392.06|395.3|391.66|395.78|392.14|395.3|391.66|0
1652147460000|2022-05-10 01:51:00|395.38|391.74|395.06|391.42|395.38|391.74|395.06|391.42|0
1652147470000|2022-05-10 01:51:10|395.14|391.5|394.9|391.26|395.14|391.5|394.9|391.26|0
1652147480000|2022-05-10 01:51:20|394.98|391.34|394.98|391.34|394.98|391.34|394.82|391.18|0
1652147490000|2022-05-10 01:51:30|395.14|391.5|394.5|390.86|395.14|391.5|394.5|390.86|0
1652147500000|2022-05-10 01:51:40|394.26|390.62|393.86|390.22|394.26|390.62|393.86|390.22|0
1652147510000|2022-05-10 01:51:50|394.02|390.38|393.78|390.14|394.1|390.46|393.78|390.14|0
1652147520000|2022-05-10 01:52:00|393.62|389.98|393.94|390.3|393.94|390.3|393.62|389.98|0
1652147530000|2022-05-10 01:52:10|394.18|390.54|394.66|391.02|394.66|391.02|394.18|390.54|0
1652147540000|2022-05-10 01:52:20|394.42|390.78|394.1|390.46|394.42|390.78|394.02|390.38|0
1652147550000|2022-05-10 01:52:30|392.66|389.02|393.06|389.42|393.06|389.42|392.66|389.02|0
1652147560000|2022-05-10 01:52:40|393.14|389.5|392.58|388.94|393.14|389.5|392.58|388.94|0
1652147570000|2022-05-10 01:52:50|392.98|389.34|392.82|389.18|392.98|389.34|392.66|389.02|0
1652147580000|2022-05-10 01:53:00|393.06|389.42|392.66|389.02|393.06|389.42|392.5|388.86|0
1652147590000|2022-05-10 01:53:10|392.42|388.78|392.82|389.18|392.82|389.18|392.42|388.78|0
1652147600000|2022-05-10 01:53:20|392.98|389.34|392.66|389.02|393.38|389.74|392.66|389.02|0
1652147610000|2022-05-10 01:53:30|392.74|389.1|392.9|389.26|392.9|389.26|392.74|389.1|0
1652147620000|2022-05-10 01:53:40|392.82|389.18|391.7|388.06|392.82|389.18|391.7|388.06|0
1652147630000|2022-05-10 01:53:50|392.02|388.38|391.86|388.22|392.02|388.38|391.7|388.06|0
1652147640000|2022-05-10 01:54:00|392.02|388.38|392.18|388.54|392.18|388.54|392.02|388.38|0
1652147650000|2022-05-10 01:54:10|392.02|388.38|392.02|388.38|392.02|388.38|391.86|388.22|0
1652147660000|2022-05-10 01:54:20|392.1|388.46|392.02|388.38|392.1|388.46|391.94|388.3|0
1652147670000|2022-05-10 01:54:30|391.7|388.06|391.06|387.42|391.7|388.06|391.06|387.42|0
1652147680000|2022-05-10 01:54:40|390.67|387.03|390.58|386.94|390.67|387.03|390.42|386.78|0
1652147690000|2022-05-10 01:54:50|390.42|386.78|390.11|386.47|390.42|386.78|390.11|386.47|0
1652147700000|2022-05-10 01:55:00|389.95|386.31|389.63|385.99|389.95|386.31|389.63|385.99|0
1652147710000|2022-05-10 01:55:10|389.47|385.83|389.31|385.67|389.47|385.83|389.31|385.67|0
1652147720000|2022-05-10 01:55:20|389.23|385.59|388.6|384.96|389.23|385.59|388.6|384.96|0
1652147730000|2022-05-10 01:55:30|388.83|385.19|388.99|385.35|388.99|385.35|388.36|384.72|0
1652147740000|2022-05-10 01:55:40|388.6|384.96|388.68|385.04|388.68|385.04|388.2|384.56|0
1652147750000|2022-05-10 01:55:50|388.52|384.88|389.08|385.44|389.15|385.51|388.52|384.88|0
1652147760000|2022-05-10 01:56:00|389.23|385.59|388.92|385.28|389.23|385.59|388.92|385.28|0
1652147770000|2022-05-10 01:56:10|388.99|385.35|389.63|385.99|389.63|385.99|388.99|385.35|0
1652147780000|2022-05-10 01:56:20|389.79|386.15|389.63|385.99|389.87|386.23|389.47|385.83|0
1652147790000|2022-05-10 01:56:30|389.71|386.07|389.47|385.83|389.71|386.07|389.47|385.83|0
1652147800000|2022-05-10 01:56:40|389.63|385.99|390.11|386.47|390.11|386.47|389.63|385.99|0
1652147810000|2022-05-10 01:56:50|389.79|386.15|389.87|386.23|389.95|386.31|389.79|386.15|0
1652147820000|2022-05-10 01:57:00|389.95|386.31|389.47|385.83|389.95|386.31|389.47|385.83|0
1652147830000|2022-05-10 01:57:10|389.15|385.51|389.47|385.83|389.47|385.83|389.07|385.43|0
1652147840000|2022-05-10 01:57:20|388.83|385.19|387.88|384.24|388.83|385.19|387.88|384.24|0
1652147850000|2022-05-10 01:57:30|387.65|384.01|387.25|383.61|387.65|384.01|387.25|383.61|0
1652147860000|2022-05-10 01:57:40|387.09|383.45|387.41|383.77|387.41|383.77|387.09|383.45|0
1652147870000|2022-05-10 01:57:50|387.65|384.01|387.72|384.08|387.72|384.08|387.49|383.85|0
1652147880000|2022-05-10 01:58:00|387.17|383.53|387.25|383.61|387.25|383.61|387.01|383.37|0
1652147890000|2022-05-10 01:58:10|387.72|384.08|387.09|383.45|387.72|384.08|387.09|383.45|0
1652147900000|2022-05-10 01:58:20|387.01|383.37|386.77|383.13|387.01|383.37|386.77|383.13|0
1652147910000|2022-05-10 01:58:30|386.61|382.97|386.61|382.97|386.77|383.13|386.61|382.97|0
1652147920000|2022-05-10 01:58:40|386.77|383.13|386.54|382.9|386.77|383.13|386.54|382.9|0
1652147930000|2022-05-10 01:58:50|386.61|382.97|386.77|383.13|386.77|383.13|386.61|382.97|0
1652147940000|2022-05-10 01:59:00|386.61|382.97|386.77|383.13|386.77|383.13|386.46|382.82|0
1652147950000|2022-05-10 01:59:10|386.93|383.29|387.49|383.85|387.49|383.85|386.93|383.29|0
1652147960000|2022-05-10 01:59:20|387.4|383.76|387.56|383.92|387.72|384.08|387.4|383.76|0
1652147970000|2022-05-10 01:59:30|387.88|384.24|387.72|384.08|387.88|384.24|387.72|384.08|0
1652147980000|2022-05-10 01:59:40|387.88|384.24|388.44|384.8|388.44|384.8|387.88|384.24|0
1652148000000|2022-05-10 02:00:00|388.04|384.4|387.65|384.01|388.04|384.4|387.56|383.92|0
1652148010000|2022-05-10 02:00:10|387.56|383.92|388.51|384.87|388.51|384.87|387.56|383.92|0
1652148020000|2022-05-10 02:00:20|388.44|384.8|388.67|385.03|388.67|385.03|388.44|384.8|0
1652148030000|2022-05-10 02:00:30|388.83|385.19|388.51|384.87|388.83|385.19|388.51|384.87|0
1652148040000|2022-05-10 02:00:40|388.04|384.4|388.04|384.4|388.04|384.4|387.96|384.32|0
1652148050000|2022-05-10 02:00:50|388.2|384.56|388.04|384.4|388.28|384.64|388.04|384.4|0
1652148060000|2022-05-10 02:01:00|388.51|384.87|388.6|384.96|388.67|385.03|388.51|384.87|0
1652148070000|2022-05-10 02:01:10|388.51|384.87|388.12|384.48|388.51|384.87|388.12|384.48|0
1652148080000|2022-05-10 02:01:20|388.04|384.4|388.28|384.64|388.28|384.64|387.88|384.24|0
1652148090000|2022-05-10 02:01:30|388.51|384.87|388.83|385.19|388.83|385.19|388.51|384.87|0
1652148100000|2022-05-10 02:01:40|388.91|385.27|388.99|385.35|388.99|385.35|388.91|385.27|0
1652148110000|2022-05-10 02:01:50|389.07|385.43|389.07|385.43|389.07|385.43|389.07|385.43|0
1652148120000|2022-05-10 02:02:00|388.99|385.35|388.12|384.48|388.99|385.35|388.12|384.48|0
1652148130000|2022-05-10 02:02:10|387.88|384.24|387.72|384.08|387.96|384.32|387.72|384.08|0
1652148140000|2022-05-10 02:02:20|387.56|383.92|387.24|383.6|387.56|383.92|387.24|383.6|0
1652148150000|2022-05-10 02:02:30|387.09|383.45|386.77|383.13|387.09|383.45|386.77|383.13|0
1652148160000|2022-05-10 02:02:40|386.69|383.05|387.01|383.37|387.17|383.53|386.69|383.05|0
1652148170000|2022-05-10 02:02:50|387.09|383.45|387.56|383.92|387.72|384.08|387.09|383.45|0
1652148180000|2022-05-10 02:03:00|387.4|383.76|387.01|383.37|387.4|383.76|387.01|383.37|0
1652148190000|2022-05-10 02:03:10|386.61|382.97|386.61|382.97|386.77|383.13|386.61|382.97|0
1652148200000|2022-05-10 02:03:20|386.69|383.05|386.77|383.13|386.85|383.21|386.69|383.05|0
1652148210000|2022-05-10 02:03:30|386.61|382.97|387.33|383.69|387.33|383.69|386.61|382.97|0
1652148220000|2022-05-10 02:03:40|387.4|383.76|387.56|383.92|387.56|383.92|387.4|383.76|0
1652148230000|2022-05-10 02:03:50|387.33|383.69|387.4|383.76|387.4|383.76|387.17|383.53|0
1652148240000|2022-05-10 02:04:00|387.8|384.16|388.28|384.64|388.35|384.71|387.8|384.16|0
1652148250000|2022-05-10 02:04:10|388.04|384.4|387.88|384.24|388.04|384.4|387.88|384.24|0
1652148260000|2022-05-10 02:04:20|387.96|384.32|387.88|384.24|388.12|384.48|387.88|384.24|0
1652148270000|2022-05-10 02:04:30|388.04|384.4|387.88|384.24|388.04|384.4|387.88|384.24|0
1652148280000|2022-05-10 02:04:40|387.96|384.32|387.88|384.24|387.96|384.32|387.88|384.24|0
1652148290000|2022-05-10 02:04:50|387.72|384.08|386.01|382.37|387.72|384.08|385.93|382.29|0
1652148300000|2022-05-10 02:05:00|386.09|382.45|386.24|382.6|386.24|382.6|385.61|381.97|0
1652148310000|2022-05-10 02:05:10|386.17|382.53|386.33|382.69|386.33|382.69|386.17|382.53|0
1652148320000|2022-05-10 02:05:20|386.88|383.24|386.56|382.92|387.04|383.4|386.56|382.92|0
1652148330000|2022-05-10 02:05:30|386.65|383.01|386.72|383.08|386.8|383.16|386.56|382.92|0
1652148340000|2022-05-10 02:05:40|386.56|382.92|386.88|383.24|387.12|383.48|386.56|382.92|0
1652148350000|2022-05-10 02:05:50|386.72|383.08|387.28|383.64|387.68|384.04|386.72|383.08|0
1652148360000|2022-05-10 02:06:00|387.68|384.04|387.68|384.04|387.76|384.12|387.68|384.04|0
1652148370000|2022-05-10 02:06:10|387.76|384.12|388.24|384.6|388.31|384.67|387.76|384.12|0
1652148380000|2022-05-10 02:06:20|387.84|384.2|387.36|383.72|387.84|384.2|387.36|383.72|0
1652148390000|2022-05-10 02:06:30|387.52|383.88|387.28|383.64|387.52|383.88|387.28|383.64|0
1652148400000|2022-05-10 02:06:40|387.12|383.48|386.72|383.08|387.12|383.48|386.72|383.08|0
1652148410000|2022-05-10 02:06:50|386.8|383.16|386.88|383.24|386.88|383.24|386.8|383.16|0
1652148420000|2022-05-10 02:07:00|386.72|383.08|387.04|383.4|387.04|383.4|386.72|383.08|0
1652148430000|2022-05-10 02:07:10|387.28|383.64|387.36|383.72|387.36|383.72|387.28|383.64|0
1652148440000|2022-05-10 02:07:20|387.52|383.88|387.2|383.56|387.52|383.88|387.2|383.56|0
1652148450000|2022-05-10 02:07:30|387.28|383.64|386.88|383.24|387.28|383.64|386.64|383|0
1652148460000|2022-05-10 02:07:40|387.04|383.4|387.44|383.8|387.44|383.8|387.04|383.4|0
1652148470000|2022-05-10 02:07:50|387.52|383.88|387.83|384.19|387.99|384.35|387.52|383.88|0
1652148480000|2022-05-10 02:08:00|387.68|384.04|387.36|383.72|387.68|384.04|387.36|383.72|0
1652148490000|2022-05-10 02:08:10|387.44|383.8|387.36|383.72|387.83|384.19|387.36|383.72|0
1652148500000|2022-05-10 02:08:20|387.44|383.8|387.12|383.48|387.44|383.8|387.04|383.4|0
1652148510000|2022-05-10 02:08:30|387.04|383.4|387.28|383.64|387.28|383.64|387.04|383.4|0
1652148520000|2022-05-10 02:08:40|387.2|383.56|387.2|383.56|387.2|383.56|387.2|383.56|0
1652148530000|2022-05-10 02:08:50|387.28|383.64|387.04|383.4|387.28|383.64|387.04|383.4|0
1652148540000|2022-05-10 02:09:00|386.96|383.32|386.72|383.08|386.96|383.32|386.72|383.08|0
1652148550000|2022-05-10 02:09:10|386.48|382.84|386.17|382.53|386.48|382.84|386.17|382.53|0
1652148560000|2022-05-10 02:09:20|386.4|382.76|386.01|382.37|386.4|382.76|386.01|382.37|0
1652148570000|2022-05-10 02:09:30|386.08|382.44|385.69|382.05|386.08|382.44|385.05|381.41|0
1652148580000|2022-05-10 02:09:40|385.77|382.13|385.61|381.97|385.77|382.13|385.61|381.97|0
1652148590000|2022-05-10 02:09:50|385.21|381.57|384.5|380.86|385.21|381.57|384.5|380.86|0
1652148600000|2022-05-10 02:10:00|384.02|380.38|383.55|379.91|384.02|380.38|383.55|379.91|0
1652148610000|2022-05-10 02:10:10|383.23|379.59|382.75|379.11|383.23|379.59|382.28|378.64|0
1652148620000|2022-05-10 02:10:20|382.91|379.27|382.68|379.04|382.91|379.27|382.6|378.96|0
1652148630000|2022-05-10 02:10:30|382.75|379.11|383.23|379.59|383.23|379.59|382.68|379.04|0
1652148640000|2022-05-10 02:10:40|383.07|379.43|383.07|379.43|383.07|379.43|383.07|379.43|0
1652148650000|2022-05-10 02:10:50|383.39|379.75|383.55|379.91|383.55|379.91|383.15|379.51|0
1652148660000|2022-05-10 02:11:00|383.39|379.75|382.28|378.64|383.39|379.75|382.28|378.64|0
1652148670000|2022-05-10 02:11:10|382.44|378.8|382.6|378.96|382.6|378.96|382.36|378.72|0
1652148680000|2022-05-10 02:11:20|382.99|379.35|383.07|379.43|383.07|379.43|382.99|379.35|0
1652148690000|2022-05-10 02:11:30|382.91|379.27|383.07|379.43|383.07|379.43|382.91|379.27|0
1652148700000|2022-05-10 02:11:40|383.15|379.51|382.91|379.27|383.39|379.75|382.91|379.27|0
1652148710000|2022-05-10 02:11:50|383.23|379.59|383.23|379.59|383.39|379.75|383.23|379.59|0
1652148720000|2022-05-10 02:12:00|382.91|379.27|382.84|379.2|383.07|379.43|382.84|379.2|0
1652148730000|2022-05-10 02:12:10|382.6|378.96|382.52|378.88|382.99|379.35|382.52|378.88|0
1652148740000|2022-05-10 02:12:20|382.6|378.96|382.52|378.88|382.6|378.96|382.52|378.88|0
1652148750000|2022-05-10 02:12:30|382.84|379.2|382.84|379.2|382.84|379.2|382.75|379.11|0
1652148760000|2022-05-10 02:12:40|382.75|379.11|382.6|378.96|382.75|379.11|382.6|378.96|0
1652148770000|2022-05-10 02:12:50|382.75|379.11|382.68|379.04|382.84|379.2|382.6|378.96|0
1652148780000|2022-05-10 02:13:00|382.28|378.64|382.52|378.88|382.52|378.88|382.2|378.56|0
1652148790000|2022-05-10 02:13:10|383.07|379.43|382.75|379.11|383.07|379.43|382.52|378.88|0
1652148800000|2022-05-10 02:13:20|382.91|379.27|382.91|379.27|382.91|379.27|382.91|379.27|0
1652148810000|2022-05-10 02:13:30|383.07|379.43|383.15|379.51|383.15|379.51|383.07|379.43|0
1652148820000|2022-05-10 02:13:40|383.07|379.43|383.7|380.06|383.7|380.06|383.07|379.43|0
1652148830000|2022-05-10 02:13:50|383.39|379.75|383.39|379.75|383.39|379.75|383.23|379.59|0
1652148840000|2022-05-10 02:14:00|383.31|379.67|384.34|380.7|384.34|380.7|383.31|379.67|0
1652148850000|2022-05-10 02:14:10|384.18|380.54|384.02|380.38|384.18|380.54|383.86|380.22|0
1652148860000|2022-05-10 02:14:20|384.1|380.46|384.02|380.38|384.1|380.46|384.02|380.38|0
1652148870000|2022-05-10 02:14:30|383.7|380.06|383.63|379.99|383.7|380.06|383.63|379.99|0
1652148880000|2022-05-10 02:14:40|383.54|379.9|382.75|379.11|383.54|379.9|382.75|379.11|0
1652148890000|2022-05-10 02:14:50|382.68|379.04|382.59|378.95|383.07|379.43|382.59|378.95|0
1652148900000|2022-05-10 02:15:00|382.44|378.8|382.75|379.11|382.75|379.11|382.36|378.72|0
1652148910000|2022-05-10 02:15:10|383.47|379.83|383.15|379.51|383.47|379.83|383.07|379.43|0
1652148920000|2022-05-10 02:15:20|383.38|379.74|384.02|380.38|384.02|380.38|383.38|379.74|0
1652148930000|2022-05-10 02:15:30|383.94|380.3|384.49|380.85|384.73|381.09|383.94|380.3|0
1652148940000|2022-05-10 02:15:40|384.42|380.78|384.42|380.78|384.42|380.78|384.33|380.69|0
1652148950000|2022-05-10 02:15:50|384.49|380.85|384.49|380.85|384.58|380.94|384.42|380.78|0
1652148960000|2022-05-10 02:16:00|384.26|380.62|384.18|380.54|384.33|380.69|384.18|380.54|0
1652148970000|2022-05-10 02:16:10|384.1|380.46|384.18|380.54|384.26|380.62|384.1|380.46|0
1652148980000|2022-05-10 02:16:20|384.26|380.62|383.86|380.22|384.26|380.62|383.86|380.22|0
1652148990000|2022-05-10 02:16:30|383.62|379.98|383.86|380.22|383.86|380.22|383.54|379.9|0
1652149000000|2022-05-10 02:16:40|384.26|380.62|384.49|380.85|384.65|381.01|384.26|380.62|0
1652149010000|2022-05-10 02:16:50|384.65|381.01|384.65|381.01|384.73|381.09|384.65|381.01|0
1652149020000|2022-05-10 02:17:00|384.81|381.17|384.73|381.09|384.81|381.17|384.73|381.09|0
1652149030000|2022-05-10 02:17:10|384.81|381.17|384.57|380.93|384.81|381.17|384.57|380.93|0
1652149040000|2022-05-10 02:17:20|384.49|380.85|384.57|380.93|384.57|380.93|384.49|380.85|0
1652149050000|2022-05-10 02:17:30|384.65|381.01|384.57|380.93|384.65|381.01|384.49|380.85|0
1652149060000|2022-05-10 02:17:40|384.49|380.85|384.02|380.38|384.49|380.85|384.02|380.38|0
1652149070000|2022-05-10 02:17:50|384.17|380.53|384.42|380.78|384.42|380.78|384.02|380.38|0
1652149080000|2022-05-10 02:18:00|383.7|380.06|383.78|380.14|383.78|380.14|383.54|379.9|0
1652149090000|2022-05-10 02:18:10|383.7|380.06|383.62|379.98|383.7|380.06|383.62|379.98|0
1652149100000|2022-05-10 02:18:20|383.7|380.06|383.78|380.14|383.86|380.22|383.7|380.06|0
1652149110000|2022-05-10 02:18:30|383.86|380.22|383.7|380.06|383.86|380.22|383.7|380.06|0
1652149120000|2022-05-10 02:18:40|383.22|379.58|383.22|379.58|383.31|379.67|383.22|379.58|0
1652149130000|2022-05-10 02:18:50|383.31|379.67|383.54|379.9|383.54|379.9|383.31|379.67|0
1652149140000|2022-05-10 02:19:00|383.31|379.67|383.31|379.67|383.38|379.74|383.31|379.67|0
1652149150000|2022-05-10 02:19:10|383.38|379.74|382.99|379.35|383.38|379.74|382.75|379.11|0
1652149160000|2022-05-10 02:19:20|382.91|379.27|382.75|379.11|382.91|379.27|382.75|379.11|0
1652149170000|2022-05-10 02:19:30|382.67|379.03|382.75|379.11|382.75|379.11|382.67|379.03|0
1652149180000|2022-05-10 02:19:40|382.91|379.27|383.07|379.43|383.07|379.43|382.91|379.27|0
1652149190000|2022-05-10 02:19:50|382.99|379.35|382.91|379.27|383.07|379.43|382.91|379.27|0
1652149200000|2022-05-10 02:20:00|382.67|379.03|383.22|379.58|383.31|379.67|382.67|379.03|0
1652149210000|2022-05-10 02:20:10|383.15|379.51|382.83|379.19|383.15|379.51|382.83|379.19|0
1652149220000|2022-05-10 02:20:20|382.91|379.27|382.67|379.03|382.91|379.27|382.67|379.03|0
1652149230000|2022-05-10 02:20:30|382.59|378.95|382.12|378.48|382.59|378.95|382.12|378.48|0
1652149240000|2022-05-10 02:20:40|382.27|378.63|382.27|378.63|382.27|378.63|382.12|378.48|0
1652149250000|2022-05-10 02:20:50|382.43|378.79|382.43|378.79|382.43|378.79|382.36|378.72|0
1652149260000|2022-05-10 02:21:00|382.27|378.63|382.12|378.48|382.27|378.63|382.12|378.48|0
1652149270000|2022-05-10 02:21:10|382.2|378.56|382.2|378.56|382.27|378.63|382.12|378.48|0
1652149280000|2022-05-10 02:21:20|382.43|378.79|382.91|379.27|382.91|379.27|382.43|378.79|0
1652149290000|2022-05-10 02:21:30|382.43|378.79|382.59|378.95|382.59|378.95|382.27|378.63|0
1652149300000|2022-05-10 02:21:40|382.43|378.79|382.43|378.79|382.43|378.79|382.43|378.79|0
1652149310000|2022-05-10 02:21:50|382.67|379.03|382.36|378.72|382.67|379.03|382.36|378.72|0
1652149320000|2022-05-10 02:22:00|381.96|378.32|382.04|378.4|382.04|378.4|381.96|378.32|0
1652149330000|2022-05-10 02:22:10|381.96|378.32|382.12|378.48|382.12|378.48|381.96|378.32|0
1652149340000|2022-05-10 02:22:20|382.04|378.4|382.27|378.63|382.27|378.63|382.04|378.4|0
1652149350000|2022-05-10 02:22:30|382.43|378.79|382.59|378.95|382.59|378.95|382.43|378.79|0
1652149360000|2022-05-10 02:22:40|382.43|378.79|382.36|378.72|382.59|378.95|382.36|378.72|0
1652149370000|2022-05-10 02:22:50|382.2|378.56|382.36|378.72|382.36|378.72|382.2|378.56|0
1652149380000|2022-05-10 02:23:00|382.27|378.63|382.27|378.63|382.36|378.72|382.27|378.63|0
1652149390000|2022-05-10 02:23:10|382.36|378.72|382.36|378.72|382.36|378.72|382.36|378.72|0
1652149400000|2022-05-10 02:23:20|382.27|378.63|382.59|378.95|382.59|378.95|382.27|378.63|0
1652149410000|2022-05-10 02:23:30|382.67|379.03|382.67|379.03|382.91|379.27|382.67|379.03|0
1652149420000|2022-05-10 02:23:40|382.59|378.95|382.91|379.27|383.06|379.42|382.59|378.95|0
1652149430000|2022-05-10 02:23:50|383.06|379.42|383.06|379.42|383.06|379.42|382.91|379.27|0
1652149440000|2022-05-10 02:24:00|382.99|379.35|383.22|379.58|383.22|379.58|382.99|379.35|0
1652149450000|2022-05-10 02:24:10|383.38|379.74|383.38|379.74|383.38|379.74|383.3|379.66|0
1652149460000|2022-05-10 02:24:20|382.9|379.26|382.9|379.26|382.9|379.26|382.75|379.11|0
1652149470000|2022-05-10 02:24:30|382.59|378.95|382.59|378.95|382.75|379.11|382.59|378.95|0
1652149480000|2022-05-10 02:24:40|382.83|379.19|383.06|379.42|383.06|379.42|382.83|379.19|0
1652149490000|2022-05-10 02:24:50|382.99|379.35|383.22|379.58|383.54|379.9|382.99|379.35|0
1652149500000|2022-05-10 02:25:00|383.06|379.42|382.83|379.19|383.22|379.58|382.83|379.19|0
1652149510000|2022-05-10 02:25:10|383.06|379.42|382.83|379.19|383.06|379.42|382.83|379.19|0
1652149520000|2022-05-10 02:25:20|383.06|379.42|383.14|379.5|383.14|379.5|382.83|379.19|0
1652149530000|2022-05-10 02:25:30|383.06|379.42|382.67|379.03|383.06|379.42|382.67|379.03|0
1652149540000|2022-05-10 02:25:40|382.59|378.95|382.2|378.56|382.59|378.95|382.2|378.56|0
1652149550000|2022-05-10 02:25:50|382.11|378.47|382.2|378.56|382.27|378.63|382.11|378.47|0
1652149560000|2022-05-10 02:26:00|382.27|378.63|382.43|378.79|382.43|378.79|382.11|378.47|0
1652149570000|2022-05-10 02:26:10|382.27|378.63|382.35|378.71|382.51|378.87|382.27|378.63|0
1652149580000|2022-05-10 02:26:20|382.43|378.79|382.43|378.79|382.43|378.79|382.35|378.71|0
1652149590000|2022-05-10 02:26:30|382.51|378.87|382.35|378.71|382.51|378.87|382.35|378.71|0
1652149600000|2022-05-10 02:26:40|382.43|378.79|382.35|378.71|382.51|378.87|382.35|378.71|0
1652149610000|2022-05-10 02:26:50|382.27|378.63|381.96|378.32|382.27|378.63|381.96|378.32|0
1652149620000|2022-05-10 02:27:00|382.04|378.4|382.11|378.47|382.2|378.56|381.96|378.32|0
1652149630000|2022-05-10 02:27:10|381.96|378.32|381.96|378.32|381.96|378.32|381.96|378.32|0
1652149640000|2022-05-10 02:27:20|382.11|378.47|381.96|378.32|382.11|378.47|381.96|378.32|0
1652149650000|2022-05-10 02:27:30|381.95|378.31|381.95|378.31|381.95|378.31|381.95|378.31|0
1652149660000|2022-05-10 02:27:40|382.04|378.4|382.04|378.4|382.04|378.4|382.04|378.4|0
1652149670000|2022-05-10 02:27:50|381.95|378.31|381.95|378.31|381.95|378.31|381.95|378.31|0
1652149680000|2022-05-10 02:28:00|380.06|376.42|380.06|376.42|380.38|376.74|380.06|376.42|0
1652149690000|2022-05-10 02:28:10|379.59|375.95|379.43|375.79|379.59|375.95|379.43|375.79|0
1652149700000|2022-05-10 02:28:20|379.28|375.64|378.96|375.32|379.28|375.64|378.96|375.32|0
1652149710000|2022-05-10 02:28:30|379.28|375.64|378.73|375.09|379.28|375.64|378.49|374.85|0
1652149720000|2022-05-10 02:28:40|378.65|375.01|378.49|374.85|378.65|375.01|378.49|374.85|0
1652149730000|2022-05-10 02:28:50|378.33|374.69|378.18|374.54|378.33|374.69|378.18|374.54|0
1652149740000|2022-05-10 02:29:00|378.49|374.85|378.65|375.01|378.65|375.01|378.49|374.85|0
1652149750000|2022-05-10 02:29:10|378.81|375.17|379.12|375.48|379.12|375.48|378.49|374.85|0
1652149760000|2022-05-10 02:29:20|378.96|375.32|379.28|375.64|379.43|375.79|378.96|375.32|0
1652149770000|2022-05-10 02:29:30|379.12|375.48|378.49|374.85|379.12|375.48|378.49|374.85|0
1652149780000|2022-05-10 02:29:40|378.18|374.54|377.86|374.22|378.18|374.54|377.86|374.22|0
1652149790000|2022-05-10 02:29:50|377.71|374.07|377.86|374.22|377.86|374.22|377.71|374.07|0
1652149800000|2022-05-10 02:30:00|378.18|374.54|377.55|373.91|378.26|374.62|377.55|373.91|0
1652149810000|2022-05-10 02:30:10|378.49|374.85|378.33|374.69|378.49|374.85|378.33|374.69|0
1652149820000|2022-05-10 02:30:20|378.49|374.85|378.96|375.32|378.96|375.32|378.49|374.85|0
1652149830000|2022-05-10 02:30:30|379.12|375.48|379.12|375.48|379.12|375.48|378.96|375.32|0
1652149840000|2022-05-10 02:30:40|378.96|375.32|378.89|375.25|378.96|375.32|378.89|375.25|0
1652149850000|2022-05-10 02:30:50|378.8|375.16|378.8|375.16|378.8|375.16|378.73|375.09|0
1652149860000|2022-05-10 02:31:00|378.65|375.01|378.65|375.01|378.65|375.01|378.49|374.85|0
1652149870000|2022-05-10 02:31:10|378.49|374.85|378.8|375.16|378.89|375.25|378.49|374.85|0
1652149880000|2022-05-10 02:31:20|378.96|375.32|378.8|375.16|378.96|375.32|378.8|375.16|0
1652149890000|2022-05-10 02:31:30|378.89|375.25|379.04|375.4|379.04|375.4|378.65|375.01|0
1652149900000|2022-05-10 02:31:40|378.65|375.01|378.8|375.16|378.8|375.16|378.65|375.01|0
1652149910000|2022-05-10 02:31:50|378.96|375.32|378.96|375.32|378.96|375.32|378.96|375.32|0
1652149920000|2022-05-10 02:32:00|378.8|375.16|378.21|374.57|379.12|375.48|378.21|374.57|0
1652149930000|2022-05-10 02:32:10|377.9|374.26|377.9|374.26|378.3|374.66|377.9|374.26|0
1652149940000|2022-05-10 02:32:20|378.06|374.42|378.06|374.42|378.14|374.5|378.06|374.42|0
1652149950000|2022-05-10 02:32:30|378.14|374.5|378.69|375.05|378.69|375.05|378.14|374.5|0
1652149960000|2022-05-10 02:32:40|378.53|374.89|378.21|374.57|378.61|374.97|378.21|374.57|0
1652149970000|2022-05-10 02:32:50|378.37|374.73|378.21|374.57|378.37|374.73|378.21|374.57|0
1652149980000|2022-05-10 02:33:00|378.37|374.73|378.21|374.57|378.53|374.89|378.21|374.57|0
1652149990000|2022-05-10 02:33:10|378.3|374.66|378.61|374.97|378.61|374.97|378.3|374.66|0
1652150000000|2022-05-10 02:33:20|378.53|374.89|378.21|374.57|378.53|374.89|378.21|374.57|0
1652150010000|2022-05-10 02:33:30|378.53|374.89|378.37|374.73|378.53|374.89|378.37|374.73|0
1652150020000|2022-05-10 02:33:40|378.45|374.81|378.3|374.66|378.53|374.89|378.3|374.66|0
1652150030000|2022-05-10 02:33:50|378.21|374.57|378.21|374.57|378.37|374.73|378.14|374.5|0
1652150040000|2022-05-10 02:34:00|378.3|374.66|378.69|375.05|378.69|375.05|378.3|374.66|0
1652150060000|2022-05-10 02:34:20|378.84|375.2|378.93|375.29|378.93|375.29|378.69|375.05|0
1652150070000|2022-05-10 02:34:30|379.16|375.52|378.92|375.28|379.16|375.52|378.92|375.28|0
1652150080000|2022-05-10 02:34:40|379|375.36|379|375.36|379.08|375.44|379|375.36|0
1652150090000|2022-05-10 02:34:50|379.47|375.83|379.32|375.68|379.63|375.99|379.32|375.68|0
1652150100000|2022-05-10 02:35:00|379.24|375.6|379|375.36|379.24|375.6|379|375.36|0
1652150110000|2022-05-10 02:35:10|378.92|375.28|378.84|375.2|379|375.36|378.84|375.2|0
1652150120000|2022-05-10 02:35:20|378.69|375.05|379.16|375.52|379.16|375.52|378.69|375.05|0
1652150130000|2022-05-10 02:35:30|379.24|375.6|379.24|375.6|379.24|375.6|379.24|375.6|0
1652150140000|2022-05-10 02:35:40|379.16|375.52|379.4|375.76|379.4|375.76|379.16|375.52|0
1652150150000|2022-05-10 02:35:50|379.31|375.67|379.63|375.99|379.63|375.99|379.31|375.67|0
1652150160000|2022-05-10 02:36:00|379.47|375.83|379.4|375.76|379.63|375.99|379.31|375.67|0
1652150170000|2022-05-10 02:36:10|379.55|375.91|379.31|375.67|379.55|375.91|379.31|375.67|0
1652150180000|2022-05-10 02:36:20|379.24|375.6|379.24|375.6|379.31|375.67|379.16|375.52|0
1652150190000|2022-05-10 02:36:30|379.16|375.52|379.24|375.6|379.31|375.67|379.16|375.52|0
1652150200000|2022-05-10 02:36:40|379.16|375.52|379.47|375.83|379.47|375.83|379.16|375.52|0
1652150210000|2022-05-10 02:36:50|379.16|375.52|378.92|375.28|379.16|375.52|378.92|375.28|0
1652150220000|2022-05-10 02:37:00|379.08|375.44|379|375.36|379.08|375.44|379|375.36|0
1652150230000|2022-05-10 02:37:10|379.16|375.52|379.31|375.67|379.31|375.67|379.16|375.52|0
1652150240000|2022-05-10 02:37:20|379.47|375.83|379.63|375.99|379.63|375.99|379.47|375.83|0
1652150250000|2022-05-10 02:37:30|379.79|376.15|379.63|375.99|379.79|376.15|379.63|375.99|0
1652150260000|2022-05-10 02:37:40|379.47|375.83|379.16|375.52|379.47|375.83|379.16|375.52|0
1652150270000|2022-05-10 02:37:50|379|375.36|379.08|375.44|379.08|375.44|379|375.36|0
1652150280000|2022-05-10 02:38:00|379|375.36|379.16|375.52|379.16|375.52|379|375.36|0
1652150290000|2022-05-10 02:38:10|379|375.36|378.68|375.04|379|375.36|378.68|375.04|0
1652150300000|2022-05-10 02:38:20|378.53|374.89|378.77|375.13|378.77|375.13|378.53|374.89|0
1652150310000|2022-05-10 02:38:30|378.84|375.2|378.84|375.2|378.84|375.2|378.84|375.2|0
1652150320000|2022-05-10 02:38:40|378.77|375.13|378.68|375.04|378.77|375.13|378.68|375.04|0
1652150330000|2022-05-10 02:38:50|378.53|374.89|378.53|374.89|378.53|374.89|378.53|374.89|0
1652150340000|2022-05-10 02:39:00|378.29|374.65|378.53|374.89|378.53|374.89|378.29|374.65|0
1652150350000|2022-05-10 02:39:10|378.45|374.81|377.9|374.26|378.45|374.81|377.9|374.26|0
1652150360000|2022-05-10 02:39:20|378.21|374.57|378.05|374.41|378.21|374.57|378.05|374.41|0
1652150370000|2022-05-10 02:39:30|377.9|374.26|377.27|373.63|377.9|374.26|377.27|373.63|0
1652150380000|2022-05-10 02:39:40|377.11|373.47|377.11|373.47|377.11|373.47|376.95|373.31|0
1652150390000|2022-05-10 02:39:50|376.95|373.31|376.64|373|376.95|373.31|376.64|373|0
1652150400000|2022-05-10 02:40:00|376.56|372.92|376.64|373|376.64|373|376.56|372.92|0
1652150410000|2022-05-10 02:40:10|376.8|373.16|376.64|373|376.8|373.16|376.64|373|0
1652150420000|2022-05-10 02:40:20|376.8|373.16|377.51|373.87|377.58|373.94|376.8|373.16|0
1652150430000|2022-05-10 02:40:30|377.58|373.94|378.05|374.41|378.05|374.41|377.58|373.94|0
1652150440000|2022-05-10 02:40:40|377.9|374.26|377.82|374.18|377.9|374.26|377.82|374.18|0
1652150450000|2022-05-10 02:40:50|377.74|374.1|377.9|374.26|377.9|374.26|377.74|374.1|0
1652150460000|2022-05-10 02:41:00|377.98|374.34|378.29|374.65|378.29|374.65|377.9|374.26|0
1652150470000|2022-05-10 02:41:10|378.21|374.57|378.13|374.49|378.21|374.57|378.05|374.41|0
1652150480000|2022-05-10 02:41:20|378.05|374.41|378.05|374.41|378.13|374.49|378.05|374.41|0
1652150490000|2022-05-10 02:41:30|378.52|374.88|378.76|375.12|378.84|375.2|378.52|374.88|0
1652150500000|2022-05-10 02:41:40|378.84|375.2|379|375.36|379|375.36|378.76|375.12|0
1652150510000|2022-05-10 02:41:50|378.92|375.28|378.84|375.2|378.92|375.28|378.84|375.2|0
1652150520000|2022-05-10 02:42:00|378.92|375.28|378.84|375.2|378.92|375.28|378.84|375.2|0
1652150530000|2022-05-10 02:42:10|379|375.36|379|375.36|379|375.36|379|375.36|0
1652150540000|2022-05-10 02:42:20|378.84|375.2|378.84|375.2|378.84|375.2|378.84|375.2|0
1652150550000|2022-05-10 02:42:30|379|375.36|378.92|375.28|379|375.36|378.92|375.28|0
1652150560000|2022-05-10 02:42:40|378.84|375.2|378.84|375.2|378.84|375.2|378.84|375.2|0
1652150570000|2022-05-10 02:42:50|378.92|375.28|379|375.36|379|375.36|378.92|375.28|0
1652150580000|2022-05-10 02:43:00|378.92|375.28|379|375.36|379|375.36|378.84|375.2|0
1652150600000|2022-05-10 02:43:20|379.47|375.83|379.31|375.67|379.47|375.83|379.31|375.67|0
1652150610000|2022-05-10 02:43:30|379.15|375.51|378.84|375.2|379.23|375.59|378.84|375.2|0
1652150620000|2022-05-10 02:43:40|379|375.36|379|375.36|379|375.36|378.84|375.2|0
1652150630000|2022-05-10 02:43:50|379.08|375.44|379.15|375.51|379.23|375.59|379.08|375.44|0
1652150640000|2022-05-10 02:44:00|378.84|375.2|379.15|375.51|379.23|375.59|378.84|375.2|0
1652150650000|2022-05-10 02:44:10|378.99|375.35|378.99|375.35|379.15|375.51|378.99|375.35|0
1652150660000|2022-05-10 02:44:20|378.92|375.28|379.08|375.44|379.15|375.51|378.92|375.28|0
1652150670000|2022-05-10 02:44:30|379.15|375.51|379.31|375.67|379.31|375.67|379.15|375.51|0
1652150680000|2022-05-10 02:44:40|379.15|375.51|379.15|375.51|379.15|375.51|379.08|375.44|0
1652150690000|2022-05-10 02:44:50|378.99|375.35|378.84|375.2|379.15|375.51|378.84|375.2|0
1652150700000|2022-05-10 02:45:00|378.99|375.35|378.99|375.35|378.99|375.35|378.92|375.28|0
1652150710000|2022-05-10 02:45:10|379.31|375.67|379.47|375.83|379.47|375.83|379.31|375.67|0
1652150720000|2022-05-10 02:45:20|379.39|375.75|379.31|375.67|379.47|375.83|379.31|375.67|0
1652150730000|2022-05-10 02:45:30|379.23|375.59|379.47|375.83|379.47|375.83|379.23|375.59|0
1652150740000|2022-05-10 02:45:40|379.31|375.67|379.15|375.51|379.31|375.67|379.15|375.51|0
1652150750000|2022-05-10 02:45:50|379.23|375.59|378.84|375.2|379.23|375.59|378.84|375.2|0
1652150760000|2022-05-10 02:46:00|378.68|375.04|378.68|375.04|378.68|375.04|378.45|374.81|0
1652150770000|2022-05-10 02:46:10|378.76|375.12|378.76|375.12|378.76|375.12|378.68|375.04|0
1652150780000|2022-05-10 02:46:20|378.92|375.28|378.76|375.12|378.92|375.28|378.76|375.12|0
1652150790000|2022-05-10 02:46:30|378.6|374.96|378.52|374.88|378.6|374.96|378.52|374.88|0
1652150800000|2022-05-10 02:46:40|378.45|374.81|378.21|374.57|378.45|374.81|378.21|374.57|0
1652150810000|2022-05-10 02:46:50|378.36|374.72|377.97|374.33|378.36|374.72|377.97|374.33|0
1652150820000|2022-05-10 02:47:00|377.82|374.18|378.21|374.57|378.29|374.65|377.82|374.18|0
1652150830000|2022-05-10 02:47:10|378.29|374.65|378.36|374.72|378.36|374.72|378.29|374.65|0
1652150840000|2022-05-10 02:47:20|378.45|374.81|378.6|374.96|378.6|374.96|378.45|374.81|0
1652150850000|2022-05-10 02:47:30|378.68|375.04|378.84|375.2|378.84|375.2|378.52|374.88|0
1652150860000|2022-05-10 02:47:40|379.07|375.43|378.76|375.12|379.07|375.43|378.76|375.12|0
1652150870000|2022-05-10 02:47:50|378.99|375.35|378.92|375.28|378.99|375.35|378.92|375.28|0
1652150880000|2022-05-10 02:48:00|378.99|375.35|379.07|375.43|379.15|375.51|378.99|375.35|0
1652150890000|2022-05-10 02:48:10|379.15|375.51|378.99|375.35|379.15|375.51|378.99|375.35|0
1652150900000|2022-05-10 02:48:20|378.68|375.04|378.44|374.8|378.68|375.04|378.44|374.8|0
1652150910000|2022-05-10 02:48:30|378.6|374.96|378.68|375.04|378.68|375.04|378.52|374.88|0
1652150920000|2022-05-10 02:48:40|378.6|374.96|378.68|375.04|378.68|375.04|378.52|374.88|0
1652150930000|2022-05-10 02:48:50|378.76|375.12|378.83|375.19|378.83|375.19|378.76|375.12|0
1652150940000|2022-05-10 02:49:00|378.99|375.35|379.07|375.43|379.07|375.43|378.83|375.19|0
1652150950000|2022-05-10 02:49:10|378.76|375.12|378.99|375.35|378.99|375.35|378.76|375.12|0
1652150960000|2022-05-10 02:49:20|378.76|375.12|378.99|375.35|378.99|375.35|378.76|375.12|0
1652150970000|2022-05-10 02:49:30|378.92|375.28|378.99|375.35|378.99|375.35|378.92|375.28|0
1652150980000|2022-05-10 02:49:40|379.07|375.43|379.07|375.43|379.15|375.51|378.92|375.28|0
1652150990000|2022-05-10 02:49:50|378.99|375.35|378.92|375.28|378.99|375.35|378.92|375.28|0
1652151000000|2022-05-10 02:50:00|378.83|375.19|378.99|375.35|378.99|375.35|378.83|375.19|0
1652151010000|2022-05-10 02:50:10|378.76|375.12|378.76|375.12|378.76|375.12|378.76|375.12|0
1652151020000|2022-05-10 02:50:20|378.68|375.04|378.76|375.12|378.76|375.12|378.6|374.96|0
1652151030000|2022-05-10 02:50:30|378.83|375.19|379.07|375.43|379.15|375.51|378.83|375.19|0
1652151040000|2022-05-10 02:50:40|379.31|375.67|379.46|375.82|379.46|375.82|379.23|375.59|0
1652151050000|2022-05-10 02:50:50|379.31|375.67|378.76|375.12|379.31|375.67|378.76|375.12|0
1652151060000|2022-05-10 02:51:00|379.07|375.43|378.6|374.96|379.07|375.43|378.6|374.96|0
1652151070000|2022-05-10 02:51:10|378.52|374.88|378.76|375.12|378.76|375.12|378.52|374.88|0
1652151080000|2022-05-10 02:51:20|378.52|374.88|378.52|374.88|378.68|375.04|378.52|374.88|0
1652151090000|2022-05-10 02:51:30|378.6|374.96|378.6|374.96|378.6|374.96|378.6|374.96|0
1652151100000|2022-05-10 02:51:40|378.36|374.72|378.36|374.72|378.36|374.72|378.36|374.72|0
1652151110000|2022-05-10 02:51:50|378.2|374.56|377.73|374.09|378.2|374.56|377.73|374.09|0
1652151120000|2022-05-10 02:52:00|379.15|375.51|378.83|375.19|379.15|375.51|378.83|375.19|0
1652151130000|2022-05-10 02:52:10|378.68|375.04|378.76|375.12|378.76|375.12|378.68|375.04|0
1652151140000|2022-05-10 02:52:20|378.83|375.19|379.15|375.51|379.15|375.51|378.83|375.19|0
1652151150000|2022-05-10 02:52:30|378.99|375.35|378.83|375.19|378.99|375.35|378.83|375.19|0
1652151160000|2022-05-10 02:52:40|378.91|375.27|378.99|375.35|379.15|375.51|378.91|375.27|0
1652151170000|2022-05-10 02:52:50|379.07|375.43|379.15|375.51|379.15|375.51|378.99|375.35|0
1652151180000|2022-05-10 02:53:00|379.07|375.43|378.99|375.35|379.07|375.43|378.76|375.12|0
1652151190000|2022-05-10 02:53:10|379.23|375.59|378.91|375.27|379.23|375.59|378.91|375.27|0
1652151200000|2022-05-10 02:53:20|378.83|375.19|378.6|374.96|378.83|375.19|378.6|374.96|0
1652151210000|2022-05-10 02:53:30|378.44|374.8|378.67|375.03|378.67|375.03|378.44|374.8|0
1652151220000|2022-05-10 02:53:40|378.76|375.12|378.91|375.27|378.91|375.27|378.67|375.03|0
1652151230000|2022-05-10 02:53:50|378.99|375.35|378.99|375.35|378.99|375.35|378.99|375.35|0
1652151240000|2022-05-10 02:54:00|378.83|375.19|378.6|374.96|378.91|375.27|378.6|374.96|0
1652151250000|2022-05-10 02:54:10|378.36|374.72|378.28|374.64|378.36|374.72|378.2|374.56|0
1652151260000|2022-05-10 02:54:20|378.44|374.8|378.67|375.03|378.67|375.03|378.44|374.8|0
1652151270000|2022-05-10 02:54:30|378.83|375.19|378.67|375.03|378.83|375.19|378.67|375.03|0
1652151280000|2022-05-10 02:54:40|378.6|374.96|378.52|374.88|378.6|374.96|378.52|374.88|0
1652151290000|2022-05-10 02:54:50|378.67|375.03|378.99|375.35|378.99|375.35|378.67|375.03|0
1652151300000|2022-05-10 02:55:00|378.83|375.19|378.83|375.19|378.83|375.19|378.52|374.88|0
1652151310000|2022-05-10 02:55:10|378.99|375.35|379.39|375.75|379.39|375.75|378.99|375.35|0
1652151320000|2022-05-10 02:55:20|379.3|375.66|379.54|375.9|379.54|375.9|379.23|375.59|0
1652151330000|2022-05-10 02:55:30|379.62|375.98|379.78|376.14|379.93|376.29|379.54|375.9|0
1652151340000|2022-05-10 02:55:40|379.62|375.98|380.25|376.61|380.25|376.61|379.62|375.98|0
1652151350000|2022-05-10 02:55:50|379.93|376.29|379.78|376.14|380.09|376.45|379.78|376.14|0
1652151360000|2022-05-10 02:56:00|379.86|376.22|379.3|375.66|379.86|376.22|379.3|375.66|0
1652151370000|2022-05-10 02:56:10|379.46|375.82|379.3|375.66|379.46|375.82|379.3|375.66|0
1652151380000|2022-05-10 02:56:20|379.15|375.51|379.46|375.82|379.46|375.82|379.07|375.43|0
1652151390000|2022-05-10 02:56:30|379.38|375.74|379.15|375.51|379.38|375.74|379.15|375.51|0
1652151400000|2022-05-10 02:56:40|378.99|375.35|378.67|375.03|379.07|375.43|378.67|375.03|0
1652151410000|2022-05-10 02:56:50|378.83|375.19|378.99|375.35|379.14|375.5|378.83|375.19|0
1652151420000|2022-05-10 02:57:00|379.14|375.5|378.99|375.35|379.14|375.5|378.99|375.35|0
1652151430000|2022-05-10 02:57:10|378.83|375.19|378.67|375.03|378.83|375.19|378.67|375.03|0
1652151440000|2022-05-10 02:57:20|378.36|374.72|379.14|375.5|379.14|375.5|378.36|374.72|0
1652151450000|2022-05-10 02:57:30|378.83|375.19|378.83|375.19|378.83|375.19|378.6|374.96|0
1652151460000|2022-05-10 02:57:40|378.51|374.87|378.36|374.72|378.51|374.87|378.2|374.56|0
1652151470000|2022-05-10 02:57:50|378.67|375.03|378.99|375.35|378.99|375.35|378.67|375.03|0
1652151490000|2022-05-10 02:58:10|379.14|375.5|379.14|375.5|379.14|375.5|379.14|375.5|0
1652151500000|2022-05-10 02:58:20|379.07|375.43|378.99|375.35|379.07|375.43|378.99|375.35|0
1652151510000|2022-05-10 02:58:30|379.14|375.5|379.14|375.5|379.14|375.5|379.14|375.5|0
1652151520000|2022-05-10 02:58:40|378.91|375.27|378.83|375.19|378.91|375.27|378.83|375.19|0
1652151530000|2022-05-10 02:58:50|378.75|375.11|378.83|375.19|378.83|375.19|378.75|375.11|0
1652151540000|2022-05-10 02:59:00|378.99|375.35|378.67|375.03|378.99|375.35|378.67|375.03|0
1652151550000|2022-05-10 02:59:10|378.83|375.19|379.14|375.5|379.14|375.5|378.83|375.19|0
1652151560000|2022-05-10 02:59:20|379.3|375.66|379.14|375.5|379.3|375.66|379.14|375.5|0
1652151570000|2022-05-10 02:59:30|379.3|375.66|379.3|375.66|379.3|375.66|379.23|375.59|0
1652151580000|2022-05-10 02:59:40|379.62|375.98|379.46|375.82|379.62|375.98|379.46|375.82|0
1652151590000|2022-05-10 02:59:50|379.3|375.66|379.3|375.66|379.3|375.66|379.3|375.66|0
1652151600000|2022-05-10 03:00:00|379.14|375.5|378.67|375.03|379.14|375.5|378.67|375.03|0
1652151610000|2022-05-10 03:00:10|378.51|374.87|378.28|374.64|378.51|374.87|378.2|374.56|0
1652151620000|2022-05-10 03:00:20|378.04|374.4|378.04|374.4|378.04|374.4|378.04|374.4|0
1652151630000|2022-05-10 03:00:30|378.2|374.56|377.97|374.33|378.2|374.56|377.88|374.24|0
1652151640000|2022-05-10 03:00:40|377.88|374.24|377.88|374.24|378.04|374.4|377.88|374.24|0
1652151650000|2022-05-10 03:00:50|377.81|374.17|377.65|374.01|377.81|374.17|377.65|374.01|0
1652151660000|2022-05-10 03:01:00|377.73|374.09|378.44|374.8|378.44|374.8|377.57|373.93|0
1652151670000|2022-05-10 03:01:10|378.2|374.56|378.12|374.48|378.2|374.56|378.12|374.48|0
1652151680000|2022-05-10 03:01:20|378.36|374.72|378.36|374.72|378.36|374.72|378.36|374.72|0
1652151690000|2022-05-10 03:01:30|378.59|374.95|378.51|374.87|378.59|374.95|378.51|374.87|0
1652151700000|2022-05-10 03:01:40|378.44|374.8|378.2|374.56|378.44|374.8|377.96|374.32|0
1652151710000|2022-05-10 03:01:50|378.12|374.48|378.12|374.48|378.2|374.56|378.12|374.48|0
1652151720000|2022-05-10 03:02:00|378.2|374.56|378.12|374.48|378.2|374.56|378.12|374.48|0
1652151730000|2022-05-10 03:02:10|378.04|374.4|377.96|374.32|378.04|374.4|377.96|374.32|0
1652151740000|2022-05-10 03:02:20|377.88|374.24|377.88|374.24|377.88|374.24|377.73|374.09|0
1652151750000|2022-05-10 03:02:30|377.96|374.32|378.04|374.4|378.04|374.4|377.96|374.32|0
1652151770000|2022-05-10 03:02:50|378.12|374.48|378.2|374.56|378.2|374.56|378.04|374.4|0
1652151780000|2022-05-10 03:03:00|378.51|374.87|379.14|375.5|379.14|375.5|378.51|374.87|0
1652151790000|2022-05-10 03:03:10|379.22|375.58|378.67|375.03|379.22|375.58|378.67|375.03|0
1652151800000|2022-05-10 03:03:20|378.83|375.19|378.67|375.03|378.91|375.27|378.67|375.03|0
1652151810000|2022-05-10 03:03:30|378.75|375.11|379.14|375.5|379.3|375.66|378.75|375.11|0
1652151820000|2022-05-10 03:03:40|379.22|375.58|379.22|375.58|379.22|375.58|379.22|375.58|0
1652151830000|2022-05-10 03:03:50|379.14|375.5|379.07|375.43|379.14|375.5|379.07|375.43|0
1652151840000|2022-05-10 03:04:00|378.98|375.34|378.2|374.56|378.98|375.34|378.2|374.56|0
1652151850000|2022-05-10 03:04:10|378.04|374.4|377.72|374.08|378.04|374.4|377.72|374.08|0
1652151860000|2022-05-10 03:04:20|377.88|374.24|377.72|374.08|377.88|374.24|377.49|373.85|0
1652151870000|2022-05-10 03:04:30|377.81|374.17|377.96|374.32|377.96|374.32|377.81|374.17|0
1652151880000|2022-05-10 03:04:40|377.72|374.08|377.72|374.08|377.96|374.32|377.72|374.08|0
1652151890000|2022-05-10 03:04:50|377.88|374.24|377.41|373.77|377.88|374.24|377.41|373.77|0
1652151900000|2022-05-10 03:05:00|377.65|374.01|377.88|374.24|377.88|374.24|377.57|373.93|0
1652151910000|2022-05-10 03:05:10|378.2|374.56|378.2|374.56|378.43|374.79|378.2|374.56|0
1652151920000|2022-05-10 03:05:20|378.35|374.71|378.35|374.71|378.35|374.71|378.04|374.4|0
1652151930000|2022-05-10 03:05:30|378.51|374.87|378.75|375.11|378.75|375.11|378.43|374.79|0
1652151940000|2022-05-10 03:05:40|378.82|375.18|378.67|375.03|378.82|375.18|378.67|375.03|0
1652151950000|2022-05-10 03:05:50|378.91|375.27|378.91|375.27|378.98|375.34|378.91|375.27|0
1652151960000|2022-05-10 03:06:00|378.98|375.34|378.67|375.03|378.98|375.34|378.67|375.03|0
1652151970000|2022-05-10 03:06:10|378.75|375.11|378.82|375.18|378.82|375.18|378.75|375.11|0
1652151980000|2022-05-10 03:06:20|378.98|375.34|379.14|375.5|379.14|375.5|378.91|375.27|0
1652151990000|2022-05-10 03:06:30|379.06|375.42|378.98|375.34|379.14|375.5|378.98|375.34|0
1652152000000|2022-05-10 03:06:40|378.82|375.18|379.06|375.42|379.06|375.42|378.82|375.18|0
1652152010000|2022-05-10 03:06:50|378.59|374.95|378.59|374.95|378.59|374.95|378.59|374.95|0
1652152020000|2022-05-10 03:07:00|378.51|374.87|378.59|374.95|378.59|374.95|378.51|374.87|0
1652152030000|2022-05-10 03:07:10|377.57|373.93|377.25|373.61|377.57|373.93|377.25|373.61|0
1652152040000|2022-05-10 03:07:20|376.62|372.98|376.94|373.3|376.94|373.3|376.62|372.98|0
1652152050000|2022-05-10 03:07:30|377.09|373.45|376.78|373.14|377.09|373.45|376.78|373.14|0
1652152060000|2022-05-10 03:07:40|376.62|372.98|376.47|372.83|376.62|372.98|376.47|372.83|0
1652152070000|2022-05-10 03:07:50|376.15|372.51|376.47|372.83|376.47|372.83|376.15|372.51|0
1652152080000|2022-05-10 03:08:00|376.62|372.98|376.86|373.22|376.86|373.22|376.62|372.98|0
1652152090000|2022-05-10 03:08:10|377.18|373.54|377.33|373.69|377.41|373.77|377.18|373.54|0
1652152100000|2022-05-10 03:08:20|377.25|373.61|377.09|373.45|377.25|373.61|377.09|373.45|0
1652152110000|2022-05-10 03:08:30|377.33|373.69|377.56|373.92|377.56|373.92|377.33|373.69|0
1652152130000|2022-05-10 03:08:50|377.72|374.08|377.72|374.08|377.8|374.16|377.72|374.08|0
1652152140000|2022-05-10 03:09:00|377.88|374.24|377.65|374.01|377.88|374.24|377.56|373.92|0
1652152150000|2022-05-10 03:09:10|377.56|373.92|377.49|373.85|377.56|373.92|377.49|373.85|0
1652152160000|2022-05-10 03:09:20|377.41|373.77|377.49|373.85|377.49|373.85|377.41|373.77|0
1652152170000|2022-05-10 03:09:30|377.41|373.77|377.25|373.61|377.41|373.77|377.25|373.61|0
1652152180000|2022-05-10 03:09:40|377.09|373.45|377.17|373.53|377.25|373.61|377.09|373.45|0
1652152190000|2022-05-10 03:09:50|377.41|373.77|377.41|373.77|377.41|373.77|377.25|373.61|0
1652152200000|2022-05-10 03:10:00|377.72|374.08|377.88|374.24|377.88|374.24|377.72|374.08|0
1652152210000|2022-05-10 03:10:10|377.96|374.32|377.96|374.32|377.96|374.32|377.96|374.32|0
1652152220000|2022-05-10 03:10:20|378.04|374.4|377.88|374.24|378.04|374.4|377.8|374.16|0
1652152230000|2022-05-10 03:10:30|377.96|374.32|377.8|374.16|377.96|374.32|377.8|374.16|0
1652152240000|2022-05-10 03:10:40|377.96|374.32|377.88|374.24|377.96|374.32|377.88|374.24|0
1652152250000|2022-05-10 03:10:50|378.03|374.39|378.03|374.39|378.12|374.48|378.03|374.39|0
1652152260000|2022-05-10 03:11:00|378.12|374.48|377.88|374.24|378.12|374.48|377.17|373.53|0
1652152270000|2022-05-10 03:11:10|378.12|374.48|377.72|374.08|378.12|374.48|377.72|374.08|0
1652152280000|2022-05-10 03:11:20|377.8|374.16|378.12|374.48|378.12|374.48|377.8|374.16|0
1652152290000|2022-05-10 03:11:30|378.27|374.63|378.03|374.39|378.27|374.63|378.03|374.39|0
1652152300000|2022-05-10 03:11:40|378.12|374.48|377.88|374.24|378.12|374.48|377.88|374.24|0
1652152310000|2022-05-10 03:11:50|377.8|374.16|377.96|374.32|377.96|374.32|377.8|374.16|0
1652152320000|2022-05-10 03:12:00|378.03|374.39|378.59|374.95|378.59|374.95|378.03|374.39|0
1652152330000|2022-05-10 03:12:10|378.51|374.87|378.51|374.87|378.59|374.95|378.51|374.87|0
1652152340000|2022-05-10 03:12:20|378.43|374.79|378.35|374.71|378.43|374.79|378.35|374.71|0
1652152350000|2022-05-10 03:12:30|377.96|374.32|378.51|374.87|378.51|374.87|377.96|374.32|0
1652152360000|2022-05-10 03:12:40|378.66|375.02|378.51|374.87|378.66|375.02|378.51|374.87|0
1652152370000|2022-05-10 03:12:50|378.43|374.79|378.43|374.79|378.59|374.95|378.43|374.79|0
1652152380000|2022-05-10 03:13:00|378.59|374.95|378.51|374.87|378.59|374.95|378.51|374.87|0
1652152390000|2022-05-10 03:13:10|378.59|374.95|378.74|375.1|378.74|375.1|378.59|374.95|0
1652152400000|2022-05-10 03:13:20|378.59|374.95|378.19|374.55|378.59|374.95|378.19|374.55|0
1652152410000|2022-05-10 03:13:30|378.12|374.48|378.82|375.18|378.82|375.18|378.12|374.48|0
1652152420000|2022-05-10 03:13:40|378.9|375.26|379.06|375.42|379.06|375.42|378.9|375.26|0
1652152430000|2022-05-10 03:13:50|379.14|375.5|379.22|375.58|379.29|375.65|379.14|375.5|0
1652152440000|2022-05-10 03:14:00|379.29|375.65|379.29|375.65|379.29|375.65|379.22|375.58|0
1652152450000|2022-05-10 03:14:10|379.06|375.42|379.13|375.49|379.22|375.58|379.06|375.42|0
1652152460000|2022-05-10 03:14:20|378.98|375.34|378.66|375.02|378.98|375.34|378.66|375.02|0
1652152470000|2022-05-10 03:14:30|378.74|375.1|379.13|375.49|379.13|375.49|378.74|375.1|0
1652152480000|2022-05-10 03:14:40|379.06|375.42|379.06|375.42|379.06|375.42|378.98|375.34|0
1652152490000|2022-05-10 03:14:50|378.82|375.18|378.9|375.26|378.9|375.26|378.82|375.18|0
1652152500000|2022-05-10 03:15:00|378.98|375.34|378.82|375.18|378.98|375.34|378.82|375.18|0
1652152510000|2022-05-10 03:15:10|378.74|375.1|378.66|375.02|378.82|375.18|378.66|375.02|0
1652152520000|2022-05-10 03:15:20|378.5|374.86|378.5|374.86|378.5|374.86|378.35|374.71|0
1652152530000|2022-05-10 03:15:30|378.35|374.71|378.74|375.1|378.74|375.1|378.35|374.71|0
1652152540000|2022-05-10 03:15:40|378.66|375.02|378.66|375.02|378.82|375.18|378.66|375.02|0
1652152550000|2022-05-10 03:15:50|378.74|375.1|378.5|374.86|378.82|375.18|378.5|374.86|0
1652152560000|2022-05-10 03:16:00|378.11|374.47|378.59|374.95|378.59|374.95|378.11|374.47|0
1652152570000|2022-05-10 03:16:10|378.66|375.02|378.74|375.1|378.74|375.1|378.66|375.02|0
1652152580000|2022-05-10 03:16:20|378.66|375.02|378.74|375.1|378.82|375.18|378.59|374.95|0
1652152590000|2022-05-10 03:16:30|378.82|375.18|378.74|375.1|378.82|375.18|378.74|375.1|0
1652152600000|2022-05-10 03:16:40|378.35|374.71|378.74|375.1|378.74|375.1|378.35|374.71|0
1652152610000|2022-05-10 03:16:50|378.82|375.18|378.82|375.18|378.82|375.18|378.82|375.18|0
1652152620000|2022-05-10 03:17:00|378.74|375.1|378.9|375.26|378.98|375.34|378.74|375.1|0
1652152630000|2022-05-10 03:17:10|378.98|375.34|378.98|375.34|378.98|375.34|378.98|375.34|0
1652152640000|2022-05-10 03:17:20|379.37|375.73|379.21|375.57|379.37|375.73|379.21|375.57|0
1652152650000|2022-05-10 03:17:30|379.06|375.42|378.9|375.26|379.13|375.49|378.9|375.26|0
1652152660000|2022-05-10 03:17:40|378.98|375.34|379.29|375.65|379.29|375.65|378.98|375.34|0
1652152670000|2022-05-10 03:17:50|379.37|375.73|379.45|375.81|379.45|375.81|379.37|375.73|0
1652152680000|2022-05-10 03:18:00|379.37|375.73|379.45|375.81|379.45|375.81|379.37|375.73|0
1652152690000|2022-05-10 03:18:10|379.53|375.89|379.37|375.73|379.61|375.97|379.37|375.73|0
1652152700000|2022-05-10 03:18:20|379.45|375.81|379.61|375.97|379.61|375.97|379.45|375.81|0
1652152710000|2022-05-10 03:18:30|379.69|376.05|379.84|376.2|379.84|376.2|379.69|376.05|0
1652152720000|2022-05-10 03:18:40|379.76|376.12|379.6|375.96|379.76|376.12|379.45|375.81|0
1652152730000|2022-05-10 03:18:50|379.76|376.12|379.76|376.12|379.76|376.12|379.69|376.05|0
1652152740000|2022-05-10 03:19:00|379.84|376.2|380|376.36|380|376.36|379.84|376.2|0
1652152750000|2022-05-10 03:19:10|379.6|375.96|379.29|375.65|379.6|375.96|379.21|375.57|0
1652152760000|2022-05-10 03:19:20|379.37|375.73|379.45|375.81|379.45|375.81|379.37|375.73|0
1652152770000|2022-05-10 03:19:30|379.37|375.73|379.45|375.81|379.45|375.81|379.37|375.73|0
1652152780000|2022-05-10 03:19:40|379.53|375.89|379.45|375.81|379.53|375.89|379.45|375.81|0
1652152790000|2022-05-10 03:19:50|379.37|375.73|379.21|375.57|379.37|375.73|379.21|375.57|0
1652152800000|2022-05-10 03:20:00|379.29|375.65|379.13|375.49|379.29|375.65|379.13|375.49|0
1652152810000|2022-05-10 03:20:10|378.97|375.33|379.13|375.49|379.13|375.49|378.97|375.33|0
1652152820000|2022-05-10 03:20:20|379.6|375.96|379.84|376.2|379.84|376.2|379.6|375.96|0
1652152830000|2022-05-10 03:20:30|379.92|376.28|379.6|375.96|379.92|376.28|379.6|375.96|0
1652152840000|2022-05-10 03:20:40|379.69|376.05|379.76|376.12|379.76|376.12|379.69|376.05|0
1652152850000|2022-05-10 03:20:50|379.84|376.2|379.76|376.12|379.84|376.2|379.76|376.12|0
1652152860000|2022-05-10 03:21:00|379.69|376.05|379.92|376.28|379.92|376.28|379.69|376.05|0
1652152870000|2022-05-10 03:21:10|379.84|376.2|379.6|375.96|379.84|376.2|379.6|375.96|0
1652152890000|2022-05-10 03:21:30|379.76|376.12|379.92|376.28|379.92|376.28|379.76|376.12|0
1652152900000|2022-05-10 03:21:40|379.76|376.12|379.84|376.2|379.92|376.28|379.76|376.12|0
1652152910000|2022-05-10 03:21:50|379.76|376.12|379.92|376.28|379.92|376.28|379.76|376.12|0
1652152920000|2022-05-10 03:22:00|379.76|376.12|379.76|376.12|379.76|376.12|379.45|375.81|0
1652152930000|2022-05-10 03:22:10|379.69|376.05|379.76|376.12|379.76|376.12|379.6|375.96|0
1652152940000|2022-05-10 03:22:20|379.92|376.28|380.23|376.59|380.23|376.59|379.92|376.28|0
1652152950000|2022-05-10 03:22:30|380.39|376.75|381.34|377.7|381.34|377.7|380.39|376.75|0
1652152960000|2022-05-10 03:22:40|381.02|377.38|381.18|377.54|381.18|377.54|380.95|377.31|0
1652152970000|2022-05-10 03:22:50|381.02|377.38|380.87|377.23|381.02|377.38|380.79|377.15|0
1652152980000|2022-05-10 03:23:00|380.95|377.31|381.42|377.78|381.42|377.78|380.87|377.23|0
1652152990000|2022-05-10 03:23:10|382.29|378.65|382.29|378.65|382.45|378.81|382.29|378.65|0
1652153000000|2022-05-10 03:23:20|382.45|378.81|382.45|378.81|382.61|378.97|382.29|378.65|0
1652153010000|2022-05-10 03:23:30|382.37|378.73|382.13|378.49|382.37|378.73|382.13|378.49|0
1652153020000|2022-05-10 03:23:40|382.29|378.65|382.29|378.65|382.29|378.65|382.13|378.49|0
1652153030000|2022-05-10 03:23:50|382.13|378.49|382.37|378.73|382.45|378.81|382.13|378.49|0
1652153040000|2022-05-10 03:24:00|382.29|378.65|382.29|378.65|382.29|378.65|382.29|378.65|0
1652153050000|2022-05-10 03:24:10|381.81|378.17|382.05|378.41|382.05|378.41|381.81|378.17|0
1652153060000|2022-05-10 03:24:20|382.13|378.49|381.81|378.17|382.13|378.49|381.81|378.17|0
1652153070000|2022-05-10 03:24:30|381.65|378.01|381.34|377.7|381.65|378.01|381.34|377.7|0
1652153080000|2022-05-10 03:24:40|381.65|378.01|381.58|377.94|381.81|378.17|381.58|377.94|0
1652153090000|2022-05-10 03:24:50|381.65|378.01|381.65|378.01|381.9|378.26|381.65|378.01|0
1652153100000|2022-05-10 03:25:00|381.58|377.94|381.5|377.86|381.58|377.94|381.5|377.86|0
1652153110000|2022-05-10 03:25:10|381.34|377.7|381.58|377.94|381.58|377.94|381.34|377.7|0
1652153120000|2022-05-10 03:25:20|381.65|378.01|381.58|377.94|381.65|378.01|381.5|377.86|0
1652153130000|2022-05-10 03:25:30|381.65|378.01|382.05|378.41|382.05|378.41|381.65|378.01|0
1652153140000|2022-05-10 03:25:40|382.13|378.49|382.29|378.65|382.29|378.65|382.13|378.49|0
1652153150000|2022-05-10 03:25:50|382.21|378.57|382.29|378.65|382.29|378.65|382.21|378.57|0
1652153160000|2022-05-10 03:26:00|382.13|378.49|381.81|378.17|382.13|378.49|381.81|378.17|0
1652153170000|2022-05-10 03:26:10|381.97|378.33|382.05|378.41|382.05|378.41|381.89|378.25|0
1652153180000|2022-05-10 03:26:20|381.97|378.33|381.97|378.33|381.97|378.33|381.97|378.33|0
1652153190000|2022-05-10 03:26:30|382.05|378.41|382.13|378.49|382.13|378.49|382.05|378.41|0
1652153200000|2022-05-10 03:26:40|382.05|378.41|381.81|378.17|382.05|378.41|381.81|378.17|0
1652153210000|2022-05-10 03:26:50|381.65|378.01|381.65|378.01|381.65|378.01|381.65|378.01|0
1652153220000|2022-05-10 03:27:00|381.5|377.86|381.65|378.01|381.65|378.01|381.5|377.86|0
1652153230000|2022-05-10 03:27:10|381.5|377.86|381.42|377.78|381.5|377.86|381.34|377.7|0
1652153240000|2022-05-10 03:27:20|381.34|377.7|381.42|377.78|381.42|377.78|381.34|377.7|0
1652153250000|2022-05-10 03:27:30|381.49|377.85|381.42|377.78|381.49|377.85|381.42|377.78|0
1652153260000|2022-05-10 03:27:40|381.34|377.7|381.26|377.62|381.49|377.85|381.26|377.62|0
1652153270000|2022-05-10 03:27:50|381.1|377.46|380.7|377.06|381.1|377.46|380.7|377.06|0
1652153280000|2022-05-10 03:28:00|380.79|377.15|381.02|377.38|381.02|377.38|380.79|377.15|0
1652153290000|2022-05-10 03:28:10|380.94|377.3|381.02|377.38|381.02|377.38|380.94|377.3|0
1652153300000|2022-05-10 03:28:20|381.1|377.46|381.26|377.62|381.34|377.7|381.1|377.46|0
1652153310000|2022-05-10 03:28:30|381.18|377.54|381.34|377.7|381.34|377.7|381.18|377.54|0
1652153320000|2022-05-10 03:28:40|381.18|377.54|381.02|377.38|381.26|377.62|381.02|377.38|0
1652153330000|2022-05-10 03:28:50|380.86|377.22|380.79|377.15|380.86|377.22|380.79|377.15|0
1652153340000|2022-05-10 03:29:00|380.86|377.22|380.55|376.91|381.02|377.38|380.55|376.91|0
1652153350000|2022-05-10 03:29:10|380.39|376.75|380.31|376.67|380.39|376.75|380.23|376.59|0
1652153360000|2022-05-10 03:29:20|380.47|376.83|380.39|376.75|380.55|376.91|380.39|376.75|0
1652153370000|2022-05-10 03:29:30|380.47|376.83|380.55|376.91|380.63|376.99|380.39|376.75|0
1652153380000|2022-05-10 03:29:40|380.7|377.06|380.55|376.91|380.7|377.06|380.55|376.91|0
1652153390000|2022-05-10 03:29:50|380.47|376.83|380.55|376.91|380.55|376.91|380.47|376.83|0
1652153400000|2022-05-10 03:30:00|380.47|376.83|381.1|377.46|381.18|377.54|380.47|376.83|0
1652153410000|2022-05-10 03:30:10|381.02|377.38|381.26|377.62|381.34|377.7|381.02|377.38|0
1652153420000|2022-05-10 03:30:20|381.34|377.7|381.58|377.94|381.58|377.94|381.34|377.7|0
1652153430000|2022-05-10 03:30:30|381.42|377.78|381.42|377.78|381.58|377.94|381.42|377.78|0
1652153440000|2022-05-10 03:30:40|381.49|377.85|381.49|377.85|381.49|377.85|381.49|377.85|0
1652153450000|2022-05-10 03:30:50|381.65|378.01|381.65|378.01|381.65|378.01|381.65|378.01|0
1652153460000|2022-05-10 03:31:00|381.58|377.94|381.65|378.01|381.65|378.01|381.58|377.94|0
1652153470000|2022-05-10 03:31:10|381.58|377.94|381.65|378.01|381.65|378.01|381.58|377.94|0
1652153480000|2022-05-10 03:31:20|381.81|378.17|381.42|377.78|381.81|378.17|381.42|377.78|0
1652153490000|2022-05-10 03:31:30|381.33|377.69|381.26|377.62|381.33|377.69|381.26|377.62|0
1652153500000|2022-05-10 03:31:40|381.18|377.54|381.33|377.69|381.33|377.69|381.18|377.54|0
1652153510000|2022-05-10 03:31:50|381.18|377.54|381.18|377.54|381.33|377.69|381.18|377.54|0
1652153520000|2022-05-10 03:32:00|381.33|377.69|381.57|377.93|381.57|377.93|381.33|377.69|0
1652153530000|2022-05-10 03:32:10|381.65|378.01|381.81|378.17|381.81|378.17|381.65|378.01|0
1652153540000|2022-05-10 03:32:20|381.65|378.01|381.65|378.01|381.65|378.01|381.65|378.01|0
1652153550000|2022-05-10 03:32:30|381.42|377.78|381.18|377.54|381.42|377.78|381.18|377.54|0
1652153560000|2022-05-10 03:32:40|381.02|377.38|381.33|377.69|381.33|377.69|381.02|377.38|0
1652153570000|2022-05-10 03:32:50|381.42|377.78|381.42|377.78|381.42|377.78|381.42|377.78|0
1652153580000|2022-05-10 03:33:00|381.33|377.69|380.54|376.9|381.33|377.69|380.54|376.9|0
1652153590000|2022-05-10 03:33:10|380.7|377.06|380.7|377.06|380.7|377.06|380.7|377.06|0
1652153600000|2022-05-10 03:33:20|380.86|377.22|381.02|377.38|381.02|377.38|380.86|377.22|0
1652153610000|2022-05-10 03:33:30|381.18|377.54|381.33|377.69|381.33|377.69|381.18|377.54|0
1652153620000|2022-05-10 03:33:40|381.26|377.62|381.02|377.38|381.26|377.62|381.02|377.38|0
1652153630000|2022-05-10 03:33:50|381.17|377.53|381.17|377.53|381.17|377.53|381.17|377.53|0
1652153640000|2022-05-10 03:34:00|381.02|377.38|381.02|377.38|381.02|377.38|381.02|377.38|0
1652153650000|2022-05-10 03:34:10|380.86|377.22|380.94|377.3|381.02|377.38|380.86|377.22|0
1652153660000|2022-05-10 03:34:20|380.7|377.06|380.86|377.22|380.94|377.3|380.7|377.06|0
1652153670000|2022-05-10 03:34:30|380.78|377.14|381.02|377.38|381.02|377.38|380.78|377.14|0
1652153680000|2022-05-10 03:34:40|380.86|377.22|380.86|377.22|380.94|377.3|380.78|377.14|0
1652153690000|2022-05-10 03:34:50|381.02|377.38|380.94|377.3|381.02|377.38|380.86|377.22|0
1652153700000|2022-05-10 03:35:00|380.86|377.22|381.02|377.38|381.02|377.38|380.86|377.22|0
1652153710000|2022-05-10 03:35:10|380.94|377.3|380.86|377.22|380.94|377.3|380.86|377.22|0
1652153720000|2022-05-10 03:35:20|381.17|377.53|381.26|377.62|381.26|377.62|381.17|377.53|0
1652153730000|2022-05-10 03:35:30|381.02|377.38|381.02|377.38|381.02|377.38|380.94|377.3|0
1652153740000|2022-05-10 03:35:40|380.86|377.22|380.78|377.14|380.86|377.22|380.7|377.06|0
1652153750000|2022-05-10 03:35:50|380.7|377.06|380.7|377.06|380.7|377.06|380.7|377.06|0
1652153760000|2022-05-10 03:36:00|380.86|377.22|380.86|377.22|380.86|377.22|380.86|377.22|0
1652153770000|2022-05-10 03:36:10|380.94|377.3|380.86|377.22|380.94|377.3|380.86|377.22|0
1652153780000|2022-05-10 03:36:20|380.7|377.06|380.54|376.9|380.7|377.06|380.54|376.9|0
1652153790000|2022-05-10 03:36:30|380.7|377.06|380.62|376.98|380.7|377.06|380.62|376.98|0
1652153800000|2022-05-10 03:36:40|380.54|376.9|380.38|376.74|380.54|376.9|380.38|376.74|0
1652153810000|2022-05-10 03:36:50|380.23|376.59|380.38|376.74|380.38|376.74|380.23|376.59|0
1652153820000|2022-05-10 03:37:00|380.23|376.59|380.23|376.59|380.23|376.59|380.23|376.59|0
1652153830000|2022-05-10 03:37:10|380.31|376.67|380.38|376.74|380.38|376.74|380.31|376.67|0
1652153840000|2022-05-10 03:37:20|380.31|376.67|380.23|376.59|380.31|376.67|380.23|376.59|0
1652153850000|2022-05-10 03:37:30|380.07|376.43|380.15|376.51|380.15|376.51|380.07|376.43|0
1652153860000|2022-05-10 03:37:40|380.07|376.43|380.07|376.43|380.07|376.43|380.07|376.43|0
1652153870000|2022-05-10 03:37:50|379.91|376.27|379.91|376.27|379.91|376.27|379.91|376.27|0
1652153880000|2022-05-10 03:38:00|379.75|376.11|379.68|376.04|379.75|376.11|379.68|376.04|0
1652153890000|2022-05-10 03:38:10|379.83|376.19|379.75|376.11|379.91|376.27|379.75|376.11|0
1652153900000|2022-05-10 03:38:20|379.91|376.27|379.44|375.8|379.91|376.27|379.44|375.8|0
1652153910000|2022-05-10 03:38:30|379.36|375.72|379.44|375.8|379.44|375.8|379.28|375.64|0
1652153920000|2022-05-10 03:38:40|379.52|375.88|379.44|375.8|379.52|375.88|379.44|375.8|0
1652153930000|2022-05-10 03:38:50|379.59|375.95|379.59|375.95|379.59|375.95|379.44|375.8|0
1652153940000|2022-05-10 03:39:00|379.44|375.8|379.44|375.8|379.44|375.8|379.36|375.72|0
1652153950000|2022-05-10 03:39:10|379.59|375.95|379.52|375.88|379.59|375.95|379.52|375.88|0
1652153960000|2022-05-10 03:39:20|379.44|375.8|379.44|375.8|379.44|375.8|379.44|375.8|0
1652153970000|2022-05-10 03:39:30|379.52|375.88|379.52|375.88|379.52|375.88|379.52|375.88|0
1652153980000|2022-05-10 03:39:40|379.59|375.95|379.67|376.03|379.67|376.03|379.59|375.95|0
1652153990000|2022-05-10 03:39:50|379.75|376.11|379.59|375.95|379.75|376.11|379.59|375.95|0
1652154000000|2022-05-10 03:40:00|379.52|375.88|379.52|375.88|379.52|375.88|379.52|375.88|0
1652154010000|2022-05-10 03:40:10|379.59|375.95|379.75|376.11|379.75|376.11|379.59|375.95|0
1652154020000|2022-05-10 03:40:20|379.59|375.95|379.52|375.88|379.59|375.95|379.52|375.88|0
1652154030000|2022-05-10 03:40:30|379.43|375.79|379.59|375.95|379.59|375.95|379.43|375.79|0
1652154040000|2022-05-10 03:40:40|379.52|375.88|379.12|375.48|379.52|375.88|379.12|375.48|0
1652154050000|2022-05-10 03:40:50|378.96|375.32|378.8|375.16|378.96|375.32|378.8|375.16|0
1652154060000|2022-05-10 03:41:00|378.73|375.09|378.73|375.09|378.8|375.16|378.73|375.09|0
1652154070000|2022-05-10 03:41:10|378.96|375.32|379.12|375.48|379.12|375.48|378.96|375.32|0
1652154080000|2022-05-10 03:41:20|379.04|375.4|379.12|375.48|379.12|375.48|378.96|375.32|0
1652154090000|2022-05-10 03:41:30|379.04|375.4|379.12|375.48|379.12|375.48|379.04|375.4|0
1652154100000|2022-05-10 03:41:40|379.2|375.56|379.36|375.72|379.36|375.72|379.2|375.56|0
1652154110000|2022-05-10 03:41:50|379.43|375.79|379.43|375.79|379.43|375.79|379.43|375.79|0
1652154120000|2022-05-10 03:42:00|379.36|375.72|379.52|375.88|379.52|375.88|379.36|375.72|0
1652154130000|2022-05-10 03:42:10|379.59|375.95|379.59|375.95|379.75|376.11|379.59|375.95|0
1652154140000|2022-05-10 03:42:20|379.28|375.64|379.43|375.79|379.43|375.79|379.28|375.64|0
1652154150000|2022-05-10 03:42:30|379.36|375.72|379.2|375.56|379.36|375.72|379.2|375.56|0
1652154160000|2022-05-10 03:42:40|379.12|375.48|377.86|374.22|379.12|375.48|377.86|374.22|0
1652154170000|2022-05-10 03:42:50|377.94|374.3|378.1|374.46|378.1|374.46|377.78|374.14|0
1652154180000|2022-05-10 03:43:00|378.17|374.53|378.1|374.46|378.17|374.53|378.1|374.46|0
1652154190000|2022-05-10 03:43:10|378.17|374.53|378.1|374.46|378.17|374.53|378.1|374.46|0
1652154200000|2022-05-10 03:43:20|378.17|374.53|378.17|374.53|378.17|374.53|378.1|374.46|0
1652154210000|2022-05-10 03:43:30|378.1|374.46|378.33|374.69|378.33|374.69|378.1|374.46|0
1652154220000|2022-05-10 03:43:40|378.49|374.85|378.65|375.01|378.65|375.01|378.49|374.85|0
1652154230000|2022-05-10 03:43:50|378.64|375|378.64|375|378.64|375|378.64|375|0
1652154240000|2022-05-10 03:44:00|378.49|374.85|378.49|374.85|378.64|375|378.49|374.85|0
1652154250000|2022-05-10 03:44:10|378.41|374.77|378.49|374.85|378.49|374.85|378.41|374.77|0
1652154260000|2022-05-10 03:44:20|378.57|374.93|378.88|375.24|378.88|375.24|378.57|374.93|0
1652154270000|2022-05-10 03:44:30|378.8|375.16|378.73|375.09|378.8|375.16|378.73|375.09|0
1652154280000|2022-05-10 03:44:40|378.8|375.16|378.96|375.32|378.96|375.32|378.8|375.16|0
1652154300000|2022-05-10 03:45:00|379.12|375.48|379.12|375.48|379.12|375.48|379.12|375.48|0
1652154310000|2022-05-10 03:45:10|378.8|375.16|378.64|375|378.88|375.24|378.64|375|0
1652154320000|2022-05-10 03:45:20|378.49|374.85|378.57|374.93|378.57|374.93|378.49|374.85|0
1652154330000|2022-05-10 03:45:30|378.64|375|378.64|375|378.73|375.09|378.64|375|0
1652154340000|2022-05-10 03:45:40|378.17|374.53|378.01|374.37|378.17|374.53|378.01|374.37|0
1652154350000|2022-05-10 03:45:50|378.17|374.53|378.49|374.85|378.49|374.85|378.17|374.53|0
1652154360000|2022-05-10 03:46:00|378.57|374.93|378.41|374.77|378.57|374.93|378.33|374.69|0
1652154370000|2022-05-10 03:46:10|378.25|374.61|378.33|374.69|378.49|374.85|378.25|374.61|0
1652154380000|2022-05-10 03:46:20|378.49|374.85|378.64|375|378.64|375|378.49|374.85|0
1652154390000|2022-05-10 03:46:30|378.73|375.09|378.8|375.16|378.8|375.16|378.73|375.09|0
1652154400000|2022-05-10 03:46:40|378.73|375.09|378.64|375|378.73|375.09|378.64|375|0
1652154420000|2022-05-10 03:47:00|378.73|375.09|378.96|375.32|378.96|375.32|378.73|375.09|0
1652154440000|2022-05-10 03:47:20|379.04|375.4|378.96|375.32|379.04|375.4|378.96|375.32|0
1652154450000|2022-05-10 03:47:30|378.72|375.08|378.57|374.93|378.72|375.08|378.57|374.93|0
1652154460000|2022-05-10 03:47:40|378.49|374.85|378.33|374.69|378.49|374.85|378.33|374.69|0
1652154470000|2022-05-10 03:47:50|378.41|374.77|378.33|374.69|378.41|374.77|378.33|374.69|0
1652154480000|2022-05-10 03:48:00|378.17|374.53|378.17|374.53|378.17|374.53|378.17|374.53|0
1652154490000|2022-05-10 03:48:10|378.09|374.45|378.17|374.53|378.17|374.53|378.09|374.45|0
1652154500000|2022-05-10 03:48:20|378.01|374.37|378.01|374.37|378.01|374.37|378.01|374.37|0
1652154510000|2022-05-10 03:48:30|377.78|374.14|378.01|374.37|378.01|374.37|377.78|374.14|0
1652154520000|2022-05-10 03:48:40|377.94|374.3|377.94|374.3|377.94|374.3|377.94|374.3|0
1652154530000|2022-05-10 03:48:50|378.01|374.37|378.17|374.53|378.17|374.53|378.01|374.37|0
1652154550000|2022-05-10 03:49:10|378.01|374.37|377.7|374.06|378.01|374.37|377.7|374.06|0
1652154560000|2022-05-10 03:49:20|377.47|373.83|377.38|373.74|377.47|373.83|377.23|373.59|0
1652154570000|2022-05-10 03:49:30|377.54|373.9|377.07|373.43|377.54|373.9|376.91|373.27|0
1652154580000|2022-05-10 03:49:40|376.99|373.35|376.99|373.35|376.99|373.35|376.91|373.27|0
1652154590000|2022-05-10 03:49:50|376.91|373.27|376.6|372.96|376.99|373.35|376.6|372.96|0
1652154600000|2022-05-10 03:50:00|376.44|372.8|376.91|373.27|376.99|373.35|376.44|372.8|0
1652154610000|2022-05-10 03:50:10|376.99|373.35|376.75|373.11|376.99|373.35|376.75|373.11|0
1652154620000|2022-05-10 03:50:20|376.91|373.27|376.75|373.11|376.91|373.27|376.75|373.11|0
1652154630000|2022-05-10 03:50:30|376.84|373.2|376.75|373.11|376.84|373.2|376.75|373.11|0
1652154640000|2022-05-10 03:50:40|376.13|372.49|376.28|372.64|376.28|372.64|376.13|372.49|0
1652154650000|2022-05-10 03:50:50|376.13|372.49|376.13|372.49|376.28|372.64|376.13|372.49|0
1652154660000|2022-05-10 03:51:00|376.28|372.64|376.28|372.64|376.28|372.64|376.13|372.49|0
1652154670000|2022-05-10 03:51:10|376.37|372.73|376.44|372.8|376.44|372.8|376.37|372.73|0
1652154680000|2022-05-10 03:51:20|376.37|372.73|376.28|372.64|376.37|372.73|376.13|372.49|0
1652154690000|2022-05-10 03:51:30|376.44|372.8|376.44|372.8|376.44|372.8|376.28|372.64|0
1652154700000|2022-05-10 03:51:40|376.52|372.88|376.28|372.64|376.52|372.88|376.28|372.64|0
1652154710000|2022-05-10 03:51:50|376.44|372.8|376.28|372.64|376.44|372.8|376.13|372.49|0
1652154720000|2022-05-10 03:52:00|376.13|372.49|376.05|372.41|376.13|372.49|376.05|372.41|0
1652154730000|2022-05-10 03:52:10|376.13|372.49|375.97|372.33|376.13|372.49|375.97|372.33|0
1652154740000|2022-05-10 03:52:20|376.05|372.41|376.05|372.41|376.05|372.41|376.05|372.41|0
1652154750000|2022-05-10 03:52:30|375.97|372.33|375.97|372.33|375.97|372.33|375.97|372.33|0
1652154760000|2022-05-10 03:52:40|376.05|372.41|375.97|372.33|376.05|372.41|375.97|372.33|0
1652154770000|2022-05-10 03:52:50|376.05|372.41|375.97|372.33|376.05|372.41|375.97|372.33|0
1652154780000|2022-05-10 03:53:00|376.05|372.41|375.97|372.33|376.05|372.41|375.97|372.33|0
1652154790000|2022-05-10 03:53:10|376.05|372.41|375.97|372.33|376.05|372.41|375.97|372.33|0
1652154800000|2022-05-10 03:53:20|376.13|372.49|376.21|372.57|376.21|372.57|375.97|372.33|0
1652154810000|2022-05-10 03:53:30|376.13|372.49|376.13|372.49|376.13|372.49|375.97|372.33|0
1652154820000|2022-05-10 03:53:40|375.97|372.33|375.97|372.33|375.97|372.33|375.97|372.33|0
1652154870000|2022-05-10 03:54:30|376.12|372.48|376.12|372.48|376.12|372.48|376.12|372.48|0
1652154880000|2022-05-10 03:54:40|376.21|372.57|376.36|372.72|376.36|372.72|376.21|372.57|0
1652154890000|2022-05-10 03:54:50|376.44|372.8|376.28|372.64|376.44|372.8|376.28|372.64|0
1652154900000|2022-05-10 03:55:00|376.12|372.48|376.28|372.64|376.28|372.64|376.12|372.48|0
1652154910000|2022-05-10 03:55:10|376.12|372.48|375.97|372.33|376.12|372.48|375.97|372.33|0
1652154920000|2022-05-10 03:55:20|376.05|372.41|376.05|372.41|376.05|372.41|376.05|372.41|0
1652154930000|2022-05-10 03:55:30|375.97|372.33|376.12|372.48|376.12|372.48|375.97|372.33|0
1652154940000|2022-05-10 03:55:40|376.28|372.64|376.28|372.64|376.28|372.64|376.12|372.48|0
1652154950000|2022-05-10 03:55:50|376.44|372.8|375.97|372.33|376.44|372.8|375.97|372.33|0
1652155000000|2022-05-10 03:56:40|376.05|372.41|376.12|372.48|376.12|372.48|375.97|372.33|0
1652155010000|2022-05-10 03:56:50|376.28|372.64|376.44|372.8|376.44|372.8|376.28|372.64|0
1652155020000|2022-05-10 03:57:00|376.12|372.48|376.12|372.48|376.12|372.48|376.12|372.48|0
1652155040000|2022-05-10 03:57:20|376.28|372.64|376.28|372.64|376.28|372.64|376.28|372.64|0
1652155050000|2022-05-10 03:57:30|376.12|372.48|376.28|372.64|376.28|372.64|376.12|372.48|0
1652155060000|2022-05-10 03:57:40|376.44|372.8|376.2|372.56|376.44|372.8|376.2|372.56|0
1652155070000|2022-05-10 03:57:50|376.12|372.48|376.12|372.48|376.2|372.56|376.12|372.48|0
1652155080000|2022-05-10 03:58:00|376.2|372.56|376.44|372.8|376.44|372.8|376.2|372.56|0
1652155090000|2022-05-10 03:58:10|376.52|372.88|376.59|372.95|376.59|372.95|376.52|372.88|0
1652155100000|2022-05-10 03:58:20|376.75|373.11|376.59|372.95|376.75|373.11|376.59|372.95|0
1652155110000|2022-05-10 03:58:30|376.75|373.11|376.75|373.11|376.75|373.11|376.75|373.11|0
1652155120000|2022-05-10 03:58:40|376.59|372.95|376.44|372.8|376.59|372.95|376.44|372.8|0
1652155130000|2022-05-10 03:58:50|376.36|372.72|376.44|372.8|376.44|372.8|376.28|372.64|0
1652155140000|2022-05-10 03:59:00|376.28|372.64|376.59|372.95|376.59|372.95|376.28|372.64|0
1652155150000|2022-05-10 03:59:10|376.75|373.11|376.28|372.64|376.75|373.11|376.28|372.64|0
1652155160000|2022-05-10 03:59:20|376.44|372.8|376.28|372.64|376.44|372.8|376.28|372.64|0
1652155180000|2022-05-10 03:59:40|376.12|372.48|376.12|372.48|376.12|372.48|376.12|372.48|0
1652155190000|2022-05-10 03:59:50|376.2|372.56|375.96|372.32|376.2|372.56|375.96|372.32|0
1652155200000|2022-05-10 04:00:00|376.12|372.48|376.28|372.64|376.28|372.64|376.05|372.41|0
1652155210000|2022-05-10 04:00:10|376.12|372.48|376.12|372.48|376.2|372.56|376.12|372.48|0
1652155220000|2022-05-10 04:00:20|376.28|372.64|376.44|372.8|376.44|372.8|376.28|372.64|0
1652155230000|2022-05-10 04:00:30|376.28|372.64|376.44|372.8|376.44|372.8|376.28|372.64|0
1652155240000|2022-05-10 04:00:40|376.43|372.79|376.43|372.79|376.43|372.79|376.43|372.79|0
1652155250000|2022-05-10 04:00:50|376.75|373.11|376.43|372.79|376.75|373.11|376.43|372.79|0
1652155260000|2022-05-10 04:01:00|376.59|372.95|376.43|372.79|376.59|372.95|376.43|372.79|0
1652155270000|2022-05-10 04:01:10|376.52|372.88|376.43|372.79|376.52|372.88|376.43|372.79|0
1652155280000|2022-05-10 04:01:20|376.12|372.48|376.12|372.48|376.12|372.48|376.12|372.48|0
1652155290000|2022-05-10 04:01:30|376.2|372.56|376.05|372.41|376.2|372.56|376.05|372.41|0
1652155300000|2022-05-10 04:01:40|376.12|372.48|376.2|372.56|376.2|372.56|376.12|372.48|0
1652155310000|2022-05-10 04:01:50|376.28|372.64|376.28|372.64|376.28|372.64|376.12|372.48|0
1652155320000|2022-05-10 04:02:00|376.2|372.56|376.2|372.56|376.2|372.56|376.2|372.56|0
1652155330000|2022-05-10 04:02:10|376.28|372.64|376.43|372.79|376.43|372.79|376.28|372.64|0
1652155340000|2022-05-10 04:02:20|376.36|372.72|376.28|372.64|376.36|372.72|376.28|372.64|0
1652155350000|2022-05-10 04:02:30|376.43|372.79|376.43|372.79|376.43|372.79|376.43|372.79|0
1652155360000|2022-05-10 04:02:40|376.28|372.64|376.12|372.48|376.28|372.64|376.12|372.48|0
1652155370000|2022-05-10 04:02:50|376.2|372.56|376.28|372.64|376.28|372.64|376.2|372.56|0
1652155380000|2022-05-10 04:03:00|376.12|372.48|376.43|372.79|376.43|372.79|376.12|372.48|0
1652155400000|2022-05-10 04:03:20|376.36|372.72|376.43|372.79|376.43|372.79|376.28|372.64|0
1652155410000|2022-05-10 04:03:30|376.59|372.95|376.59|372.95|376.59|372.95|376.59|372.95|0
1652155420000|2022-05-10 04:03:40|376.43|372.79|376.43|372.79|376.43|372.79|376.43|372.79|0
1652155430000|2022-05-10 04:03:50|376.28|372.64|376.12|372.48|376.28|372.64|376.12|372.48|0
1652155440000|2022-05-10 04:04:00|376.28|372.64|376.12|372.48|376.36|372.72|376.12|372.48|0
1652155450000|2022-05-10 04:04:10|376.28|372.64|376.43|372.79|376.43|372.79|376.28|372.64|0
1652155460000|2022-05-10 04:04:20|376.36|372.72|376.04|372.4|376.36|372.72|376.04|372.4|0
1652155470000|2022-05-10 04:04:30|375.96|372.32|375.96|372.32|375.96|372.32|375.96|372.32|0
1652155490000|2022-05-10 04:04:50|376.12|372.48|376.12|372.48|376.12|372.48|376.12|372.48|0
1652155520000|2022-05-10 04:05:20|376.04|372.4|376.12|372.48|376.12|372.48|375.96|372.32|0
1652155540000|2022-05-10 04:05:40|376.28|372.64|376.36|372.72|376.36|372.72|376.28|372.64|0
1652155550000|2022-05-10 04:05:50|376.43|372.79|376.12|372.48|376.43|372.79|376.12|372.48|0
1652155560000|2022-05-10 04:06:00|375.96|372.32|376.2|372.56|376.2|372.56|375.96|372.32|0
1652155570000|2022-05-10 04:06:10|376.12|372.48|376.04|372.4|376.12|372.48|376.04|372.4|0
1652155580000|2022-05-10 04:06:20|375.96|372.32|375.96|372.32|375.96|372.32|375.96|372.32|0
1652155590000|2022-05-10 04:06:30|376.12|372.48|376.12|372.48|376.12|372.48|376.12|372.48|0
1652155600000|2022-05-10 04:06:40|376.2|372.56|376.27|372.63|376.27|372.63|376.2|372.56|0
1652155610000|2022-05-10 04:06:50|376.12|372.48|376.2|372.56|376.2|372.56|376.12|372.48|0
1652155620000|2022-05-10 04:07:00|376.43|372.79|376.59|372.95|376.59|372.95|376.43|372.79|0
1652155630000|2022-05-10 04:07:10|376.74|373.1|376.83|373.19|376.9|373.26|376.74|373.1|0
1652155640000|2022-05-10 04:07:20|376.74|373.1|376.74|373.1|376.74|373.1|376.74|373.1|0
1652155650000|2022-05-10 04:07:30|376.9|373.26|376.9|373.26|376.9|373.26|376.9|373.26|0
1652155680000|2022-05-10 04:08:00|376.74|373.1|376.59|372.95|376.74|373.1|376.59|372.95|0
1652155690000|2022-05-10 04:08:10|376.43|372.79|376.43|372.79|376.43|372.79|376.12|372.48|0
1652155700000|2022-05-10 04:08:20|376.27|372.63|376.27|372.63|376.27|372.63|376.27|372.63|0
1652155710000|2022-05-10 04:08:30|376.12|372.48|376.12|372.48|376.12|372.48|376.12|372.48|0
1652155720000|2022-05-10 04:08:40|376.04|372.4|376.04|372.4|376.04|372.4|376.04|372.4|0
1652155730000|2022-05-10 04:08:50|375.96|372.32|376.12|372.48|376.12|372.48|375.96|372.32|0
1652155740000|2022-05-10 04:09:00|376.27|372.63|376.43|372.79|376.43|372.79|376.2|372.56|0
1652155750000|2022-05-10 04:09:10|376.12|372.48|376.2|372.56|376.2|372.56|376.12|372.48|0
1652155760000|2022-05-10 04:09:20|376.27|372.63|376.2|372.56|376.27|372.63|376.12|372.48|0
1652155770000|2022-05-10 04:09:30|376.12|372.48|376.12|372.48|376.12|372.48|376.12|372.48|0
1652155780000|2022-05-10 04:09:40|376.27|372.63|376.43|372.79|376.43|372.79|376.27|372.63|0
1652155790000|2022-05-10 04:09:50|376.59|372.95|376.27|372.63|376.59|372.95|376.27|372.63|0
1652155800000|2022-05-10 04:10:00|376.43|372.79|376.51|372.87|376.51|372.87|376.43|372.79|0
1652155810000|2022-05-10 04:10:10|376.59|372.95|376.59|372.95|376.59|372.95|376.59|372.95|0
1652155820000|2022-05-10 04:10:20|376.74|373.1|376.43|372.79|376.74|373.1|376.43|372.79|0
1652155830000|2022-05-10 04:10:30|376.27|372.63|376.27|372.63|376.27|372.63|376.27|372.63|0
1652155860000|2022-05-10 04:11:00|376.2|372.56|376.12|372.48|376.2|372.56|376.12|372.48|0
1652155870000|2022-05-10 04:11:10|376.27|372.63|375.96|372.32|376.27|372.63|375.96|372.32|0
1652155890000|2022-05-10 04:11:30|376.04|372.4|375.96|372.32|376.11|372.47|375.96|372.32|0
1652155900000|2022-05-10 04:11:40|376.04|372.4|375.96|372.32|376.04|372.4|375.96|372.32|0
1652155910000|2022-05-10 04:11:50|376.11|372.47|375.96|372.32|376.11|372.47|375.96|372.32|0
1652155920000|2022-05-10 04:12:00|376.11|372.47|375.96|372.32|376.11|372.47|375.96|372.32|0
1652155970000|2022-05-10 04:12:50|376.04|372.4|376.11|372.47|376.11|372.47|376.04|372.4|0
1652155980000|2022-05-10 04:13:00|376.27|372.63|376.58|372.94|376.58|372.94|376.27|372.63|0
1652156000000|2022-05-10 04:13:20|376.74|373.1|376.74|373.1|376.9|373.26|376.74|373.1|0
1652156010000|2022-05-10 04:13:30|376.58|372.94|376.27|372.63|376.58|372.94|376.27|372.63|0
1652156020000|2022-05-10 04:13:40|376.43|372.79|376.27|372.63|376.43|372.79|376.27|372.63|0
1652156030000|2022-05-10 04:13:50|376.11|372.47|376.11|372.47|376.11|372.47|376.11|372.47|0
1652156040000|2022-05-10 04:14:00|376.2|372.56|376.19|372.55|376.27|372.63|376.19|372.55|0
1652156050000|2022-05-10 04:14:10|376.27|372.63|376.43|372.79|376.43|372.79|376.27|372.63|0
1652156060000|2022-05-10 04:14:20|376.58|372.94|376.43|372.79|376.58|372.94|376.43|372.79|0
1652156080000|2022-05-10 04:14:40|376.51|372.87|376.51|372.87|376.51|372.87|376.51|372.87|0
1652156090000|2022-05-10 04:14:50|376.43|372.79|376.58|372.94|376.58|372.94|376.27|372.63|0
1652156100000|2022-05-10 04:15:00|376.74|373.1|376.74|373.1|376.74|373.1|376.74|373.1|0
1652156120000|2022-05-10 04:15:20|376.58|372.94|376.58|372.94|376.58|372.94|376.58|372.94|0
1652156140000|2022-05-10 04:15:40|376.66|373.02|376.66|373.02|376.66|373.02|376.66|373.02|0
1652156150000|2022-05-10 04:15:50|376.74|373.1|376.58|372.94|376.74|373.1|376.58|372.94|0
1652156170000|2022-05-10 04:16:10|376.43|372.79|376.43|372.79|376.43|372.79|376.43|372.79|0
1652156180000|2022-05-10 04:16:20|376.58|372.94|376.66|373.02|376.66|373.02|376.58|372.94|0
1652156190000|2022-05-10 04:16:30|376.58|372.94|376.58|372.94|376.58|372.94|376.58|372.94|0
1652156200000|2022-05-10 04:16:40|376.74|373.1|376.74|373.1|376.74|373.1|376.74|373.1|0
1652156210000|2022-05-10 04:16:50|376.58|372.94|376.58|372.94|376.58|372.94|376.58|372.94|0
1652156220000|2022-05-10 04:17:00|376.74|373.1|376.74|373.1|376.74|373.1|376.74|373.1|0
1652156230000|2022-05-10 04:17:10|376.58|372.94|376.51|372.87|376.58|372.94|376.43|372.79|0
1652156240000|2022-05-10 04:17:20|376.43|372.79|376.43|372.79|376.43|372.79|376.27|372.63|0
1652156250000|2022-05-10 04:17:30|376.51|372.87|376.58|372.94|376.58|372.94|376.51|372.87|0
1652156260000|2022-05-10 04:17:40|376.74|373.1|376.74|373.1|376.74|373.1|376.74|373.1|0
1652156280000|2022-05-10 04:18:00|376.9|373.26|376.9|373.26|376.9|373.26|376.9|373.26|0
1652156290000|2022-05-10 04:18:10|377.05|373.41|377.37|373.73|377.37|373.73|377.05|373.41|0
1652156300000|2022-05-10 04:18:20|377.05|373.41|376.9|373.26|377.05|373.41|376.74|373.1|0
1652156310000|2022-05-10 04:18:30|376.98|373.34|376.9|373.26|376.98|373.34|376.9|373.26|0
1652156320000|2022-05-10 04:18:40|376.74|373.1|376.9|373.26|376.9|373.26|376.74|373.1|0
1652156340000|2022-05-10 04:19:00|376.89|373.25|377.05|373.41|377.05|373.41|376.89|373.25|0
1652156350000|2022-05-10 04:19:10|377.21|373.57|377.21|373.57|377.21|373.57|377.21|373.57|0
1652156360000|2022-05-10 04:19:20|377.05|373.41|377.05|373.41|377.05|373.41|377.05|373.41|0
1652156370000|2022-05-10 04:19:30|376.74|373.1|376.66|373.02|376.74|373.1|376.58|372.94|0
1652156380000|2022-05-10 04:19:40|376.74|373.1|376.74|373.1|376.89|373.25|376.74|373.1|0
1652156410000|2022-05-10 04:20:10|376.58|372.94|376.66|373.02|376.74|373.1|376.58|372.94|0
1652156420000|2022-05-10 04:20:20|376.74|373.1|376.74|373.1|376.74|373.1|376.66|373.02|0
1652156430000|2022-05-10 04:20:30|376.82|373.18|376.82|373.18|376.82|373.18|376.82|373.18|0
1652156440000|2022-05-10 04:20:40|376.74|373.1|376.74|373.1|376.74|373.1|376.74|373.1|0
1652156450000|2022-05-10 04:20:50|376.66|373.02|376.74|373.1|376.74|373.1|376.66|373.02|0
1652156460000|2022-05-10 04:21:00|376.66|373.02|376.35|372.71|376.66|373.02|376.27|372.63|0
1652156470000|2022-05-10 04:21:10|376.42|372.78|376.27|372.63|376.42|372.78|376.27|372.63|0
1652156490000|2022-05-10 04:21:30|376.42|372.78|376.42|372.78|376.42|372.78|376.42|372.78|0
1652156500000|2022-05-10 04:21:40|376.27|372.63|376.27|372.63|376.35|372.71|376.27|372.63|0
1652156510000|2022-05-10 04:21:50|376.42|372.78|376.42|372.78|376.42|372.78|376.42|372.78|0
1652156520000|2022-05-10 04:22:00|376.5|372.86|376.42|372.78|376.5|372.86|376.42|372.78|0
1652156530000|2022-05-10 04:22:10|376.35|372.71|376.27|372.63|376.35|372.71|376.27|372.63|0
1652156550000|2022-05-10 04:22:30|376.42|372.78|376.42|372.78|376.42|372.78|376.42|372.78|0
1652156560000|2022-05-10 04:22:40|376.35|372.71|376.35|372.71|376.35|372.71|376.35|372.71|0
1652156570000|2022-05-10 04:22:50|376.27|372.63|376.27|372.63|376.27|372.63|376.27|372.63|0
1652156580000|2022-05-10 04:23:00|376.35|372.71|376.42|372.78|376.42|372.78|376.35|372.71|0
1652156590000|2022-05-10 04:23:10|376.5|372.86|376.5|372.86|376.5|372.86|376.5|372.86|0
1652156600000|2022-05-10 04:23:20|376.58|372.94|376.74|373.1|376.74|373.1|376.58|372.94|0
1652156620000|2022-05-10 04:23:40|376.66|373.02|376.89|373.25|376.89|373.25|376.66|373.02|0
1652156640000|2022-05-10 04:24:00|376.82|373.18|376.89|373.25|376.89|373.25|376.82|373.18|0
1652156650000|2022-05-10 04:24:10|376.97|373.33|376.82|373.18|376.97|373.33|376.82|373.18|0
1652156660000|2022-05-10 04:24:20|376.89|373.25|377.05|373.41|377.05|373.41|376.89|373.25|0
1652156670000|2022-05-10 04:24:30|377.21|373.57|377.05|373.41|377.21|373.57|377.05|373.41|0
1652156680000|2022-05-10 04:24:40|376.97|373.33|377.05|373.41|377.05|373.41|376.97|373.33|0
1652156700000|2022-05-10 04:25:00|376.89|373.25|376.89|373.25|376.97|373.33|376.89|373.25|0
1652156710000|2022-05-10 04:25:10|376.82|373.18|376.73|373.09|376.82|373.18|376.73|373.09|0
1652156720000|2022-05-10 04:25:20|376.89|373.25|376.73|373.09|376.89|373.25|376.73|373.09|0
1652156730000|2022-05-10 04:25:30|376.58|372.94|376.58|372.94|376.58|372.94|376.42|372.78|0
1652156740000|2022-05-10 04:25:40|376.73|373.09|376.73|373.09|376.73|373.09|376.73|373.09|0
1652156750000|2022-05-10 04:25:50|376.66|373.02|376.73|373.09|376.73|373.09|376.66|373.02|0
1652156760000|2022-05-10 04:26:00|376.82|373.18|377.05|373.41|377.05|373.41|376.82|373.18|0
1652156770000|2022-05-10 04:26:10|376.97|373.33|376.89|373.25|376.97|373.33|376.89|373.25|0
1652156780000|2022-05-10 04:26:20|376.97|373.33|377.05|373.41|377.05|373.41|376.97|373.33|0
1652156790000|2022-05-10 04:26:30|376.89|373.25|376.89|373.25|376.89|373.25|376.89|373.25|0
1652156800000|2022-05-10 04:26:40|376.73|373.09|376.42|372.78|376.73|373.09|376.42|372.78|0
1652156810000|2022-05-10 04:26:50|376.5|372.86|376.66|373.02|376.73|373.09|376.5|372.86|0
1652156820000|2022-05-10 04:27:00|376.42|372.78|376.34|372.7|376.42|372.78|376.34|372.7|0
1652156830000|2022-05-10 04:27:10|376.42|372.78|376.26|372.62|376.42|372.78|376.26|372.62|0
1652156840000|2022-05-10 04:27:20|376.42|372.78|376.58|372.94|376.58|372.94|376.26|372.62|0
1652156850000|2022-05-10 04:27:30|376.66|373.02|376.26|372.62|376.66|373.02|376.26|372.62|0
1652156860000|2022-05-10 04:27:40|376.11|372.47|376.19|372.55|376.19|372.55|376.11|372.47|0
1652156870000|2022-05-10 04:27:50|376.11|372.47|376.11|372.47|376.11|372.47|376.11|372.47|0
1652156880000|2022-05-10 04:28:00|376.19|372.55|376.11|372.47|376.19|372.55|376.11|372.47|0
1652156900000|2022-05-10 04:28:20|376.26|372.62|376.42|372.78|376.42|372.78|376.19|372.55|0
1652156910000|2022-05-10 04:28:30|376.19|372.55|376.42|372.78|376.42|372.78|376.19|372.55|0
1652156920000|2022-05-10 04:28:40|376.34|372.7|376.26|372.62|376.34|372.7|376.26|372.62|0
1652156950000|2022-05-10 04:29:10|376.42|372.78|376.42|372.78|376.42|372.78|376.42|372.78|0
1652156960000|2022-05-10 04:29:20|376.34|372.7|376.34|372.7|376.34|372.7|376.34|372.7|0
1652156970000|2022-05-10 04:29:30|376.26|372.62|376.26|372.62|376.26|372.62|376.19|372.55|0
1652156980000|2022-05-10 04:29:40|376.34|372.7|376.57|372.93|376.73|373.09|376.34|372.7|0
1652157030000|2022-05-10 04:30:30|376.42|372.78|376.42|372.78|376.42|372.78|376.42|372.78|0
1652157040000|2022-05-10 04:30:40|376.26|372.62|376.26|372.62|376.26|372.62|376.26|372.62|0
1652157050000|2022-05-10 04:30:50|376.1|372.46|376.1|372.46|376.19|372.55|376.1|372.46|0
1652157060000|2022-05-10 04:31:00|376.26|372.62|376.42|372.78|376.42|372.78|376.26|372.62|0
1652157080000|2022-05-10 04:31:20|376.26|372.62|376.26|372.62|376.26|372.62|376.26|372.62|0
1652157090000|2022-05-10 04:31:30|376.1|372.46|376.03|372.39|376.1|372.46|376.03|372.39|0
1652157100000|2022-05-10 04:31:40|376.1|372.46|376.26|372.62|376.26|372.62|375.95|372.31|0
1652157110000|2022-05-10 04:31:50|376.18|372.54|376.1|372.46|376.18|372.54|376.1|372.46|0
1652157120000|2022-05-10 04:32:00|376.26|372.62|376.18|372.54|376.26|372.62|376.1|372.46|0
1652157130000|2022-05-10 04:32:10|376.26|372.62|376.26|372.62|376.26|372.62|376.26|372.62|0
1652157140000|2022-05-10 04:32:20|376.1|372.46|376.26|372.62|376.26|372.62|376.1|372.46|0
1652157150000|2022-05-10 04:32:30|376.18|372.54|376.26|372.62|376.26|372.62|376.18|372.54|0
1652157160000|2022-05-10 04:32:40|376.18|372.54|376.26|372.62|376.26|372.62|376.18|372.54|0
1652157170000|2022-05-10 04:32:50|376.1|372.46|376.1|372.46|376.1|372.46|376.1|372.46|0
1652157190000|2022-05-10 04:33:10|376.03|372.39|375.95|372.31|376.03|372.39|375.95|372.31|0
1652157230000|2022-05-10 04:33:50|375.94|372.3|375.94|372.3|375.94|372.3|375.94|372.3|0
1652157240000|2022-05-10 04:34:00|376.1|372.46|376.18|372.54|376.18|372.54|376.03|372.39|0
1652157250000|2022-05-10 04:34:10|376.26|372.62|375.94|372.3|376.26|372.62|375.94|372.3|0
1652157260000|2022-05-10 04:34:20|376.1|372.46|376.1|372.46|376.1|372.46|376.1|372.46|0
1652157270000|2022-05-10 04:34:30|375.94|372.3|375.94|372.3|375.94|372.3|375.94|372.3|0
1652157290000|2022-05-10 04:34:50|376.73|373.09|376.89|373.25|376.89|373.25|376.57|372.93|0
1652157300000|2022-05-10 04:35:00|376.73|373.09|377.04|373.4|377.04|373.4|376.73|373.09|0
1652157310000|2022-05-10 04:35:10|376.81|373.17|376.89|373.25|376.89|373.25|376.73|373.09|0
1652157320000|2022-05-10 04:35:20|377.04|373.4|376.89|373.25|377.04|373.4|376.89|373.25|0
1652157330000|2022-05-10 04:35:30|376.81|373.17|376.73|373.09|376.81|373.17|376.73|373.09|0
1652157340000|2022-05-10 04:35:40|377.04|373.4|377.04|373.4|377.04|373.4|377.04|373.4|0
1652157350000|2022-05-10 04:35:50|376.97|373.33|377.51|373.87|377.51|373.87|376.97|373.33|0
1652157360000|2022-05-10 04:36:00|377.36|373.72|377.2|373.56|377.36|373.72|377.2|373.56|0
1652157370000|2022-05-10 04:36:10|377.36|373.72|377.36|373.72|377.36|373.72|377.36|373.72|0
1652157400000|2022-05-10 04:36:40|377.2|373.56|377.2|373.56|377.2|373.56|377.2|373.56|0
1652157410000|2022-05-10 04:36:50|376.41|372.77|376.26|372.62|376.41|372.77|376.26|372.62|0
1652157420000|2022-05-10 04:37:00|376.34|372.7|376.41|372.77|376.41|372.77|376.18|372.54|0
1652157430000|2022-05-10 04:37:10|376.26|372.62|376.26|372.62|376.26|372.62|376.26|372.62|0
1652157440000|2022-05-10 04:37:20|376.18|372.54|376.18|372.54|376.18|372.54|376.18|372.54|0
1652157450000|2022-05-10 04:37:30|376.26|372.62|376.26|372.62|376.26|372.62|376.26|372.62|0
1652157460000|2022-05-10 04:37:40|376.1|372.46|376.1|372.46|376.1|372.46|376.02|372.38|0
1652157470000|2022-05-10 04:37:50|376.18|372.54|376.26|372.62|376.26|372.62|376.18|372.54|0
1652157480000|2022-05-10 04:38:00|376.1|372.46|376.1|372.46|376.1|372.46|376.1|372.46|0
1652157490000|2022-05-10 04:38:10|375.94|372.3|375.94|372.3|375.94|372.3|375.94|372.3|0
1652157500000|2022-05-10 04:38:20|376.02|372.38|376.1|372.46|376.1|372.46|375.94|372.3|0
1652157520000|2022-05-10 04:38:40|375.94|372.3|376.02|372.38|376.02|372.38|375.94|372.3|0
1652157530000|2022-05-10 04:38:50|376.1|372.46|376.1|372.46|376.1|372.46|376.1|372.46|0
1652157540000|2022-05-10 04:39:00|376.02|372.38|375.94|372.3|376.02|372.38|375.94|372.3|0
1652157550000|2022-05-10 04:39:10|376.1|372.46|376.1|372.46|376.1|372.46|376.1|372.46|0
1652157560000|2022-05-10 04:39:20|376.18|372.54|376.26|372.62|376.26|372.62|376.1|372.46|0
1652157570000|2022-05-10 04:39:30|376.34|372.7|376.41|372.77|376.41|372.77|376.34|372.7|0
1652157610000|2022-05-10 04:40:10|376.49|372.85|376.49|372.85|376.49|372.85|376.49|372.85|0
1652157620000|2022-05-10 04:40:20|376.57|372.93|376.41|372.77|376.57|372.93|376.41|372.77|0
1652157630000|2022-05-10 04:40:30|376.49|372.85|376.41|372.77|376.57|372.93|376.41|372.77|0
1652157640000|2022-05-10 04:40:40|376.25|372.61|376.25|372.61|376.41|372.77|376.25|372.61|0
1652157660000|2022-05-10 04:41:00|376.1|372.46|376.1|372.46|376.1|372.46|376.1|372.46|0
1652157670000|2022-05-10 04:41:10|376.18|372.54|376.1|372.46|376.18|372.54|376.1|372.46|0
1652157690000|2022-05-10 04:41:30|376.25|372.61|376.25|372.61|376.25|372.61|376.25|372.61|0
1652157700000|2022-05-10 04:41:40|376.34|372.7|376.41|372.77|376.41|372.77|376.34|372.7|0
1652157710000|2022-05-10 04:41:50|376.49|372.85|376.49|372.85|376.49|372.85|376.41|372.77|0
1652157720000|2022-05-10 04:42:00|376.57|372.93|376.57|372.93|376.57|372.93|376.57|372.93|0
1652157730000|2022-05-10 04:42:10|376.41|372.77|376.41|372.77|376.41|372.77|376.41|372.77|0
1652157750000|2022-05-10 04:42:30|376.49|372.85|376.41|372.77|376.49|372.85|376.41|372.77|0
1652157760000|2022-05-10 04:42:40|376.49|372.85|376.41|372.77|376.49|372.85|376.41|372.77|0
1652157770000|2022-05-10 04:42:50|376.25|372.61|376.1|372.46|376.25|372.61|376.1|372.46|0
1652157790000|2022-05-10 04:43:10|376.25|372.61|376.25|372.61|376.25|372.61|376.25|372.61|0
1652157810000|2022-05-10 04:43:30|376.1|372.46|376.1|372.46|376.1|372.46|376.1|372.46|0
1652157830000|2022-05-10 04:43:50|376.25|372.61|376.18|372.54|376.25|372.61|376.18|372.54|0
1652157840000|2022-05-10 04:44:00|376.25|372.61|376.1|372.46|376.25|372.61|376.1|372.46|0
1652157850000|2022-05-10 04:44:10|376.25|372.61|376.25|372.61|376.25|372.61|376.25|372.61|0
1652157880000|2022-05-10 04:44:40|376.1|372.46|376.25|372.61|376.25|372.61|376.1|372.46|0
1652157900000|2022-05-10 04:45:00|376.49|372.85|376.49|372.85|376.49|372.85|376.49|372.85|0
1652157910000|2022-05-10 04:45:10|376.57|372.93|376.57|372.93|376.57|372.93|376.57|372.93|0
1652157930000|2022-05-10 04:45:30|376.41|372.77|376.41|372.77|376.41|372.77|376.41|372.77|0
1652157940000|2022-05-10 04:45:40|376.33|372.69|376.09|372.45|376.33|372.69|376.09|372.45|0
1652157950000|2022-05-10 04:45:50|375.94|372.3|375.94|372.3|375.94|372.3|375.94|372.3|0
1652157960000|2022-05-10 04:46:00|376.25|372.61|376.25|372.61|376.25|372.61|376.25|372.61|0
1652157970000|2022-05-10 04:46:10|376.09|372.45|376.09|372.45|376.09|372.45|376.09|372.45|0
1652157980000|2022-05-10 04:46:20|375.94|372.3|375.94|372.3|375.94|372.3|375.94|372.3|0
1652158010000|2022-05-10 04:46:50|376.09|372.45|375.94|372.3|376.09|372.45|375.94|372.3|0
1652158050000|2022-05-10 04:47:30|376.09|372.45|376.09|372.45|376.09|372.45|376.09|372.45|0
1652158060000|2022-05-10 04:47:40|376.25|372.61|376.09|372.45|376.25|372.61|376.09|372.45|0
1652158070000|2022-05-10 04:47:50|375.94|372.3|376.02|372.38|376.09|372.45|375.94|372.3|0
1652158080000|2022-05-10 04:48:00|376.09|372.45|375.94|372.3|376.09|372.45|375.94|372.3|0
1652158110000|2022-05-10 04:48:30|376.09|372.45|376.25|372.61|376.25|372.61|376.09|372.45|0
1652158120000|2022-05-10 04:48:40|376.09|372.45|375.94|372.3|376.09|372.45|375.94|372.3|0
1652158130000|2022-05-10 04:48:50|376.09|372.45|376.09|372.45|376.09|372.45|376.09|372.45|0
1652158140000|2022-05-10 04:49:00|375.94|372.3|375.94|372.3|375.94|372.3|375.94|372.3|0
1652158170000|2022-05-10 04:49:30|376.09|372.45|376.09|372.45|376.09|372.45|376.09|372.45|0
1652158180000|2022-05-10 04:49:40|376.25|372.61|376.25|372.61|376.25|372.61|376.25|372.61|0
1652158200000|2022-05-10 04:50:00|376.41|372.77|376.41|372.77|376.41|372.77|376.41|372.77|0
1652158210000|2022-05-10 04:50:10|376.25|372.61|376.25|372.61|376.25|372.61|376.25|372.61|0
1652158220000|2022-05-10 04:50:20|376.09|372.45|376.25|372.61|376.25|372.61|376.09|372.45|0
1652158230000|2022-05-10 04:50:30|376.41|372.77|376.41|372.77|376.41|372.77|376.41|372.77|0
1652158240000|2022-05-10 04:50:40|376.25|372.61|376.56|372.92|376.72|373.08|376.25|372.61|0
1652158250000|2022-05-10 04:50:50|376.41|372.77|376.41|372.77|376.41|372.77|376.41|372.77|0
1652158260000|2022-05-10 04:51:00|376.56|372.92|376.49|372.85|376.56|372.92|376.49|372.85|0
1652158270000|2022-05-10 04:51:10|376.41|372.77|376.64|373|376.64|373|376.41|372.77|0
1652158280000|2022-05-10 04:51:20|376.72|373.08|376.72|373.08|376.72|373.08|376.72|373.08|0
1652158330000|2022-05-10 04:52:10|376.56|372.92|376.4|372.76|376.56|372.92|376.4|372.76|0
1652158350000|2022-05-10 04:52:30|376.56|372.92|376.56|372.92|376.56|372.92|376.56|372.92|0
1652158360000|2022-05-10 04:52:40|376.64|373|376.72|373.08|376.72|373.08|376.64|373|0
1652158390000|2022-05-10 04:53:10|376.56|372.92|376.56|372.92|376.56|372.92|376.56|372.92|0
1652158400000|2022-05-10 04:53:20|376.72|373.08|376.72|373.08|376.72|373.08|376.72|373.08|0
1652158420000|2022-05-10 04:53:40|376.56|372.92|376.56|372.92|376.56|372.92|376.56|372.92|0
1652158430000|2022-05-10 04:53:50|376.4|372.76|376.4|372.76|376.4|372.76|376.4|372.76|0
1652158440000|2022-05-10 04:54:00|376.56|372.92|376.56|372.92|376.56|372.92|376.56|372.92|0
1652158460000|2022-05-10 04:54:20|376.64|373|376.64|373|376.64|373|376.64|373|0
1652158470000|2022-05-10 04:54:30|376.56|372.92|376.8|373.16|376.8|373.16|376.56|372.92|0
1652158480000|2022-05-10 04:54:40|376.87|373.23|376.87|373.23|376.87|373.23|376.72|373.08|0
1652158500000|2022-05-10 04:55:00|377.19|373.55|377.19|373.55|377.19|373.55|377.19|373.55|0
1652158520000|2022-05-10 04:55:20|377.03|373.39|377.19|373.55|377.19|373.55|377.03|373.39|0
1652158530000|2022-05-10 04:55:30|377.34|373.7|377.34|373.7|377.34|373.7|377.34|373.7|0
1652158540000|2022-05-10 04:55:40|377.19|373.55|377.34|373.7|377.34|373.7|377.19|373.55|0
1652158560000|2022-05-10 04:56:00|377.5|373.86|377.5|373.86|377.5|373.86|377.43|373.79|0
1652158570000|2022-05-10 04:56:10|377.43|373.79|377.19|373.55|377.43|373.79|377.19|373.55|0
1652158590000|2022-05-10 04:56:30|377.34|373.7|377.34|373.7|377.34|373.7|377.34|373.7|0
1652158610000|2022-05-10 04:56:50|377.5|373.86|377.34|373.7|377.5|373.86|377.34|373.7|0
1652158620000|2022-05-10 04:57:00|377.03|373.39|376.4|372.76|377.03|373.39|376.4|372.76|0
1652158630000|2022-05-10 04:57:10|376.56|372.92|376.56|372.92|376.56|372.92|376.48|372.84|0
1652158640000|2022-05-10 04:57:20|376.4|372.76|375.93|372.29|376.4|372.76|375.93|372.29|0
1652158650000|2022-05-10 04:57:30|376.09|372.45|376.17|372.53|376.17|372.53|376.09|372.45|0
1652158660000|2022-05-10 04:57:40|376.24|372.6|376.24|372.6|376.24|372.6|376.24|372.6|0
1652158680000|2022-05-10 04:58:00|376.09|372.45|376.09|372.45|376.09|372.45|376.09|372.45|0
1652158690000|2022-05-10 04:58:10|375.93|372.29|375.93|372.29|375.93|372.29|375.93|372.29|0
1652158720000|2022-05-10 04:58:40|376.09|372.45|376.09|372.45|376.09|372.45|376.09|372.45|0
1652158730000|2022-05-10 04:58:50|376.17|372.53|376.24|372.6|376.24|372.6|376.17|372.53|0
1652158740000|2022-05-10 04:59:00|376.17|372.53|376.09|372.45|376.24|372.6|376.09|372.45|0
1652158760000|2022-05-10 04:59:20|376.17|372.53|376.24|372.6|376.24|372.6|376.17|372.53|0
1652158770000|2022-05-10 04:59:30|376.33|372.69|376.33|372.69|376.33|372.69|376.33|372.69|0
1652158780000|2022-05-10 04:59:40|376.56|372.92|376.56|372.92|376.71|373.07|376.56|372.92|0
1652158790000|2022-05-10 04:59:50|376.64|373|376.71|373.07|376.71|373.07|376.64|373|0
1652158800000|2022-05-10 05:00:00|376.8|373.16|376.24|372.6|376.87|373.23|376.24|372.6|0
1652158810000|2022-05-10 05:00:10|376.17|372.53|376.24|372.6|376.24|372.6|376.17|372.53|0
1652158820000|2022-05-10 05:00:20|376.17|372.53|376.4|372.76|376.4|372.76|376.17|372.53|0
1652158830000|2022-05-10 05:00:30|376.24|372.6|376.4|372.76|376.4|372.76|376.09|372.45|0
1652158840000|2022-05-10 05:00:40|376.48|372.84|376.87|373.23|376.87|373.23|376.48|372.84|0
1652158850000|2022-05-10 05:00:50|377.03|373.39|376.71|373.07|377.03|373.39|376.71|373.07|0
1652158860000|2022-05-10 05:01:00|376.64|373|376.4|372.76|376.64|373|376.4|372.76|0
1652158870000|2022-05-10 05:01:10|376.56|372.92|376.4|372.76|376.56|372.92|376.4|372.76|0
1652158880000|2022-05-10 05:01:20|376.32|372.68|376.71|373.07|376.71|373.07|376.32|372.68|0
1652158890000|2022-05-10 05:01:30|376.56|372.92|376.56|372.92|376.56|372.92|376.56|372.92|0
1652158900000|2022-05-10 05:01:40|376.64|373|376.09|372.45|376.64|373|376.09|372.45|0
1652158920000|2022-05-10 05:02:00|375.93|372.29|375.93|372.29|375.93|372.29|375.93|372.29|0
1652159010000|2022-05-10 05:03:30|376.08|372.44|376.08|372.44|376.08|372.44|376.08|372.44|0
1652159030000|2022-05-10 05:03:50|376.4|372.76|376.4|372.76|376.4|372.76|376.4|372.76|0
1652159040000|2022-05-10 05:04:00|376.32|372.68|376.32|372.68|376.32|372.68|376.32|372.68|0
1652159050000|2022-05-10 05:04:10|376.4|372.76|376.4|372.76|376.4|372.76|376.4|372.76|0
1652159060000|2022-05-10 05:04:20|376.55|372.91|376.55|372.91|376.55|372.91|376.55|372.91|0
1652159070000|2022-05-10 05:04:30|376.71|373.07|376.71|373.07|376.71|373.07|376.71|373.07|0
1652159080000|2022-05-10 05:04:40|376.87|373.23|377.5|373.86|377.5|373.86|376.87|373.23|0
1652159090000|2022-05-10 05:04:50|377.89|374.25|377.5|373.86|377.97|374.33|377.5|373.86|0
1652159100000|2022-05-10 05:05:00|377.34|373.7|377.42|373.78|377.42|373.78|377.34|373.7|0
1652159110000|2022-05-10 05:05:10|377.02|373.38|376.71|373.07|377.02|373.38|376.71|373.07|0
1652159120000|2022-05-10 05:05:20|376.55|372.91|376.08|372.44|376.55|372.91|376.08|372.44|0
1652159130000|2022-05-10 05:05:30|376.24|372.6|376.08|372.44|376.24|372.6|376.08|372.44|0
1652159140000|2022-05-10 05:05:40|375.93|372.29|376.08|372.44|376.08|372.44|375.93|372.29|0
1652159150000|2022-05-10 05:05:50|376.01|372.37|376.08|372.44|376.08|372.44|376.01|372.37|0
1652159160000|2022-05-10 05:06:00|376.24|372.6|375.93|372.29|376.24|372.6|375.93|372.29|0
1652159170000|2022-05-10 05:06:10|376.08|372.44|376.16|372.52|376.16|372.52|376.08|372.44|0
1652159180000|2022-05-10 05:06:20|376.08|372.44|376.08|372.44|376.08|372.44|375.93|372.29|0
1652159190000|2022-05-10 05:06:30|375.93|372.29|376.08|372.44|376.08|372.44|375.93|372.29|0
1652159200000|2022-05-10 05:06:40|375.93|372.29|375.93|372.29|375.93|372.29|375.93|372.29|0
1652159210000|2022-05-10 05:06:50|376.08|372.44|376.01|372.37|376.08|372.44|376.01|372.37|0
1652159220000|2022-05-10 05:07:00|375.93|372.29|376.4|372.76|376.4|372.76|375.93|372.29|0
1652159230000|2022-05-10 05:07:10|376.24|372.6|376.08|372.44|376.24|372.6|376.08|372.44|0
1652159240000|2022-05-10 05:07:20|376.24|372.6|376.08|372.44|376.24|372.6|376.08|372.44|0
1652159250000|2022-05-10 05:07:30|375.93|372.29|374.36|370.72|375.93|372.29|374.36|370.72|0
1652159260000|2022-05-10 05:07:40|374.52|370.88|374.83|371.19|374.83|371.19|374.52|370.88|0
1652159270000|2022-05-10 05:07:50|374.91|371.27|374.67|371.03|374.91|371.27|374.52|370.88|0
1652159280000|2022-05-10 05:08:00|374.83|371.19|374.52|370.88|374.83|371.19|374.52|370.88|0
1652159290000|2022-05-10 05:08:10|374.83|371.19|374.99|371.35|374.99|371.35|374.83|371.19|0
1652159300000|2022-05-10 05:08:20|375.14|371.5|374.83|371.19|375.14|371.5|374.83|371.19|0
1652159310000|2022-05-10 05:08:30|374.67|371.03|374.36|370.72|374.67|371.03|374.36|370.72|0
1652159320000|2022-05-10 05:08:40|373.27|369.63|373.58|369.94|373.58|369.94|373.27|369.63|0
1652159330000|2022-05-10 05:08:50|373.42|369.78|373.27|369.63|373.42|369.78|373.27|369.63|0
1652159340000|2022-05-10 05:09:00|373.42|369.78|373.27|369.63|373.42|369.78|373.27|369.63|0
1652159350000|2022-05-10 05:09:10|373.11|369.47|373.11|369.47|373.27|369.63|373.11|369.47|0
1652159360000|2022-05-10 05:09:20|373.27|369.63|373.19|369.55|373.42|369.78|373.19|369.55|0
1652159370000|2022-05-10 05:09:30|373.27|369.63|373.66|370.02|373.66|370.02|373.27|369.63|0
1652159380000|2022-05-10 05:09:40|373.73|370.09|373.42|369.78|373.73|370.09|373.42|369.78|0
1652159390000|2022-05-10 05:09:50|373.58|369.94|373.58|369.94|373.58|369.94|373.58|369.94|0
1652159400000|2022-05-10 05:10:00|373.73|370.09|373.26|369.62|373.73|370.09|373.26|369.62|0
1652159410000|2022-05-10 05:10:10|373.42|369.78|373.11|369.47|373.42|369.78|373.11|369.47|0
1652159420000|2022-05-10 05:10:20|373.26|369.62|373.11|369.47|373.26|369.62|373.11|369.47|0
1652159430000|2022-05-10 05:10:30|373.19|369.55|373.11|369.47|373.19|369.55|373.11|369.47|0
1652159440000|2022-05-10 05:10:40|373.19|369.55|373.19|369.55|373.19|369.55|373.19|369.55|0
1652159450000|2022-05-10 05:10:50|373.11|369.47|373.11|369.47|373.11|369.47|373.11|369.47|0
1652159460000|2022-05-10 05:11:00|373.26|369.62|373.11|369.47|373.26|369.62|373.11|369.47|0
1652159480000|2022-05-10 05:11:20|373.26|369.62|373.42|369.78|373.42|369.78|373.26|369.62|0
1652159490000|2022-05-10 05:11:30|373.26|369.62|373.42|369.78|373.42|369.78|373.26|369.62|0
1652159510000|2022-05-10 05:11:50|373.26|369.62|373.26|369.62|373.26|369.62|373.26|369.62|0
1652159520000|2022-05-10 05:12:00|373.42|369.78|373.58|369.94|373.58|369.94|373.26|369.62|0
1652159530000|2022-05-10 05:12:10|373.26|369.62|373.11|369.47|373.26|369.62|373.11|369.47|0
1652159580000|2022-05-10 05:13:00|373.26|369.62|373.42|369.78|373.42|369.78|373.26|369.62|0
1652159590000|2022-05-10 05:13:10|373.26|369.62|373.26|369.62|373.26|369.62|373.26|369.62|0
1652159600000|2022-05-10 05:13:20|373.11|369.47|373.11|369.47|373.11|369.47|373.11|369.47|0
1652159610000|2022-05-10 05:13:30|373.26|369.62|373.42|369.78|373.42|369.78|373.26|369.62|0
1652159620000|2022-05-10 05:13:40|373.26|369.62|373.26|369.62|373.26|369.62|373.26|369.62|0
1652159630000|2022-05-10 05:13:50|373.11|369.47|373.26|369.62|373.26|369.62|373.11|369.47|0
1652159640000|2022-05-10 05:14:00|373.11|369.47|373.11|369.47|373.11|369.47|373.11|369.47|0
1652159710000|2022-05-10 05:15:10|373.26|369.62|373.26|369.62|373.26|369.62|373.26|369.62|0
1652159720000|2022-05-10 05:15:20|373.42|369.78|373.57|369.93|373.57|369.93|373.42|369.78|0
1652159730000|2022-05-10 05:15:30|373.73|370.09|373.42|369.78|373.73|370.09|373.42|369.78|0
1652159740000|2022-05-10 05:15:40|373.57|369.93|373.89|370.25|373.89|370.25|373.57|369.93|0
1652159750000|2022-05-10 05:15:50|373.73|370.09|373.73|370.09|373.73|370.09|373.73|370.09|0
1652159760000|2022-05-10 05:16:00|373.89|370.25|373.89|370.25|373.89|370.25|373.89|370.25|0
1652159770000|2022-05-10 05:16:10|373.97|370.33|374.2|370.56|374.2|370.56|373.97|370.33|0
1652159780000|2022-05-10 05:16:20|374.12|370.48|374.04|370.4|374.12|370.48|374.04|370.4|0
1652159790000|2022-05-10 05:16:30|374.2|370.56|374.35|370.71|374.35|370.71|373.97|370.33|0
1652159800000|2022-05-10 05:16:40|374.44|370.8|373.97|370.33|374.44|370.8|373.89|370.25|0
1652159810000|2022-05-10 05:16:50|373.89|370.25|373.89|370.25|373.89|370.25|373.73|370.09|0
1652159820000|2022-05-10 05:17:00|373.81|370.17|374.2|370.56|374.2|370.56|373.81|370.17|0
1652159830000|2022-05-10 05:17:10|374.28|370.64|374.04|370.4|374.28|370.64|374.04|370.4|0
1652159840000|2022-05-10 05:17:20|373.89|370.25|373.73|370.09|374.04|370.4|373.73|370.09|0
1652159850000|2022-05-10 05:17:30|373.88|370.24|373.88|370.24|373.88|370.24|373.88|370.24|0
1652159860000|2022-05-10 05:17:40|374.12|370.48|374.28|370.64|374.28|370.64|374.04|370.4|0
1652159870000|2022-05-10 05:17:50|374.2|370.56|374.04|370.4|374.28|370.64|374.04|370.4|0
1652159880000|2022-05-10 05:18:00|373.88|370.24|373.88|370.24|373.88|370.24|373.88|370.24|0
1652159890000|2022-05-10 05:18:10|373.73|370.09|373.73|370.09|373.73|370.09|373.73|370.09|0
1652159900000|2022-05-10 05:18:20|373.88|370.24|373.57|369.93|373.88|370.24|373.57|369.93|0
1652159910000|2022-05-10 05:18:30|373.34|369.7|373.26|369.62|373.42|369.78|373.26|369.62|0
1652159920000|2022-05-10 05:18:40|373.1|369.46|373.1|369.46|373.1|369.46|373.1|369.46|0
1652159930000|2022-05-10 05:18:50|373.26|369.62|373.26|369.62|373.26|369.62|373.26|369.62|0
1652159940000|2022-05-10 05:19:00|373.42|369.78|373.42|369.78|373.5|369.86|373.42|369.78|0
1652159950000|2022-05-10 05:19:10|373.26|369.62|373.26|369.62|373.26|369.62|373.26|369.62|0
1652159960000|2022-05-10 05:19:20|373.34|369.7|373.34|369.7|373.34|369.7|373.34|369.7|0
1652159970000|2022-05-10 05:19:30|373.42|369.78|373.42|369.78|373.42|369.78|373.42|369.78|0
1652159980000|2022-05-10 05:19:40|373.57|369.93|373.57|369.93|373.57|369.93|373.57|369.93|0
1652159990000|2022-05-10 05:19:50|373.5|369.86|373.26|369.62|373.5|369.86|373.26|369.62|0
1652160000000|2022-05-10 05:20:00|373.34|369.7|373.41|369.77|373.42|369.78|373.34|369.7|0
1652160010000|2022-05-10 05:20:10|373.73|370.09|373.73|370.09|373.73|370.09|373.73|370.09|0
1652160020000|2022-05-10 05:20:20|373.57|369.93|373.57|369.93|373.65|370.01|373.57|369.93|0
1652160040000|2022-05-10 05:20:40|373.5|369.86|373.5|369.86|373.5|369.86|373.41|369.77|0
1652160050000|2022-05-10 05:20:50|373.57|369.93|373.73|370.09|373.88|370.24|373.57|369.93|0
1652160060000|2022-05-10 05:21:00|373.81|370.17|373.81|370.17|373.81|370.17|373.73|370.09|0
1652160070000|2022-05-10 05:21:10|374.2|370.56|374.04|370.4|374.2|370.56|374.04|370.4|0
1652160080000|2022-05-10 05:21:20|374.2|370.56|374.35|370.71|374.51|370.87|374.2|370.56|0
1652160090000|2022-05-10 05:21:30|374.2|370.56|374.51|370.87|374.51|370.87|374.2|370.56|0
1652160100000|2022-05-10 05:21:40|374.82|371.18|374.75|371.11|374.82|371.18|374.66|371.02|0
1652160110000|2022-05-10 05:21:50|374.66|371.02|374.04|370.4|374.66|371.02|374.04|370.4|0
1652160120000|2022-05-10 05:22:00|374.66|371.02|374.66|371.02|374.66|371.02|374.59|370.95|0
1652160130000|2022-05-10 05:22:10|374.75|371.11|374.98|371.34|374.98|371.34|374.75|371.11|0
1652160140000|2022-05-10 05:22:20|375.13|371.49|374.9|371.26|375.13|371.49|374.82|371.18|0
1652160150000|2022-05-10 05:22:30|374.98|371.34|375.21|371.57|375.21|371.57|374.98|371.34|0
1652160160000|2022-05-10 05:22:40|375.13|371.49|375.13|371.49|375.13|371.49|375.13|371.49|0
1652160170000|2022-05-10 05:22:50|375.29|371.65|375.45|371.81|375.45|371.81|375.29|371.65|0
1652160180000|2022-05-10 05:23:00|375.29|371.65|375.6|371.96|375.6|371.96|375.13|371.49|0
1652160190000|2022-05-10 05:23:10|375.21|371.57|374.82|371.18|375.21|371.57|374.82|371.18|0
1652160200000|2022-05-10 05:23:20|374.66|371.02|374.82|371.18|374.82|371.18|374.66|371.02|0
1652160210000|2022-05-10 05:23:30|374.66|371.02|375.29|371.65|375.29|371.65|374.66|371.02|0
1652160220000|2022-05-10 05:23:40|375.37|371.73|375.29|371.65|375.37|371.73|375.29|371.65|0
1652160230000|2022-05-10 05:23:50|375.45|371.81|375.37|371.73|375.45|371.81|375.37|371.73|0
1652160240000|2022-05-10 05:24:00|375.45|371.81|375.6|371.96|375.6|371.96|375.45|371.81|0
1652160250000|2022-05-10 05:24:10|375.53|371.89|375.45|371.81|375.6|371.96|375.45|371.81|0
1652160260000|2022-05-10 05:24:20|375.37|371.73|374.9|371.26|375.45|371.81|374.9|371.26|0
1652160270000|2022-05-10 05:24:30|374.98|371.34|374.82|371.18|374.98|371.34|374.74|371.1|0
1652160280000|2022-05-10 05:24:40|374.98|371.34|374.98|371.34|374.98|371.34|374.98|371.34|0
1652160290000|2022-05-10 05:24:50|375.13|371.49|374.82|371.18|375.13|371.49|374.66|371.02|0
1652160300000|2022-05-10 05:25:00|374.74|371.1|374.82|371.18|374.82|371.18|374.74|371.1|0
1652160310000|2022-05-10 05:25:10|374.9|371.26|374.66|371.02|374.9|371.26|374.66|371.02|0
1652160320000|2022-05-10 05:25:20|374.82|371.18|374.82|371.18|374.82|371.18|374.82|371.18|0
1652160330000|2022-05-10 05:25:30|374.9|371.26|374.82|371.18|374.97|371.33|374.82|371.18|0
1652160340000|2022-05-10 05:25:40|374.66|371.02|374.66|371.02|374.66|371.02|374.66|371.02|0
1652160350000|2022-05-10 05:25:50|374.51|370.87|374.19|370.55|374.51|370.87|374.04|370.4|0
1652160360000|2022-05-10 05:26:00|374.35|370.71|374.59|370.95|374.59|370.95|374.35|370.71|0
1652160370000|2022-05-10 05:26:10|374.51|370.87|374.19|370.55|374.51|370.87|374.19|370.55|0
1652160380000|2022-05-10 05:26:20|374.04|370.4|373.72|370.08|374.04|370.4|373.72|370.08|0
1652160390000|2022-05-10 05:26:30|373.57|369.93|373.1|369.46|373.57|369.93|373.1|369.46|0
1652160400000|2022-05-10 05:26:40|373.18|369.54|373.25|369.61|373.26|369.62|373.18|369.54|0
1652160420000|2022-05-10 05:27:00|373.34|369.7|373.25|369.61|373.34|369.7|373.25|369.61|0
1652160430000|2022-05-10 05:27:10|373.1|369.46|373.1|369.46|373.1|369.46|373.1|369.46|0
1652160450000|2022-05-10 05:27:30|373.25|369.61|373.25|369.61|373.25|369.61|373.25|369.61|0
1652160470000|2022-05-10 05:27:50|373.41|369.77|373.1|369.46|373.41|369.77|373.1|369.46|0
1652160480000|2022-05-10 05:28:00|373.25|369.61|373.25|369.61|373.41|369.77|373.25|369.61|0
1652160490000|2022-05-10 05:28:10|373.1|369.46|372.47|368.83|373.1|369.46|372.32|368.68|0
1652160500000|2022-05-10 05:28:20|372.16|368.52|372.47|368.83|372.47|368.83|372.16|368.52|0
1652160510000|2022-05-10 05:28:30|372.32|368.68|372.94|369.3|372.94|369.3|372.32|368.68|0
1652160520000|2022-05-10 05:28:40|372.32|368.68|372.16|368.52|372.32|368.68|372.16|368.52|0
1652160530000|2022-05-10 05:28:50|372.4|368.76|372.32|368.68|372.4|368.76|372.32|368.68|0
1652160540000|2022-05-10 05:29:00|372.47|368.83|372.63|368.99|372.63|368.99|372.32|368.68|0
1652160550000|2022-05-10 05:29:10|372.79|369.15|372.94|369.3|372.94|369.3|372.79|369.15|0
1652160560000|2022-05-10 05:29:20|372.71|369.07|372.55|368.91|372.71|369.07|372.55|368.91|0
1652160570000|2022-05-10 05:29:30|372.47|368.83|372.71|369.07|372.71|369.07|372.47|368.83|0
1652160580000|2022-05-10 05:29:40|372.63|368.99|372.55|368.91|372.63|368.99|372.47|368.83|0
1652160590000|2022-05-10 05:29:50|372.63|368.99|372.71|369.07|372.71|369.07|372.47|368.83|0
1652160600000|2022-05-10 05:30:00|372.63|368.99|372.79|369.15|372.94|369.3|372.63|368.99|0
1652160610000|2022-05-10 05:30:10|372.71|369.07|372.71|369.07|372.87|369.23|372.71|369.07|0
1652160620000|2022-05-10 05:30:20|372.63|368.99|372.55|368.91|372.71|369.07|372.55|368.91|0
1652160630000|2022-05-10 05:30:30|372.78|369.14|372.94|369.3|372.94|369.3|372.78|369.14|0
1652160650000|2022-05-10 05:30:50|372.78|369.14|372.63|368.99|372.78|369.14|372.63|368.99|0
1652160660000|2022-05-10 05:31:00|372.55|368.91|372.55|368.91|372.55|368.91|372.55|368.91|0
1652160670000|2022-05-10 05:31:10|372.47|368.83|372.24|368.6|372.47|368.83|372.24|368.6|0
1652160680000|2022-05-10 05:31:20|372.16|368.52|371.69|368.05|372.16|368.52|371.69|368.05|0
1652160690000|2022-05-10 05:31:30|371.77|368.13|371.69|368.05|371.77|368.13|371.69|368.05|0
1652160700000|2022-05-10 05:31:40|371.54|367.9|371.69|368.05|371.69|368.05|371.54|367.9|0
1652160710000|2022-05-10 05:31:50|371.85|368.21|371.31|367.67|371.85|368.21|371.31|367.67|0
1652160720000|2022-05-10 05:32:00|371.23|367.59|371.46|367.82|371.46|367.82|371.07|367.43|0
1652160730000|2022-05-10 05:32:10|371.38|367.74|371.62|367.98|371.62|367.98|371.38|367.74|0
1652160740000|2022-05-10 05:32:20|371.77|368.13|371.85|368.21|371.85|368.21|371.77|368.13|0
1652160750000|2022-05-10 05:32:30|371.23|367.59|371.23|367.59|371.31|367.67|371.23|367.59|0
1652160770000|2022-05-10 05:32:50|371.38|367.74|371.07|367.43|371.38|367.74|371.07|367.43|0
1652160780000|2022-05-10 05:33:00|371.23|367.59|371.23|367.59|371.23|367.59|371.15|367.51|0
1652160790000|2022-05-10 05:33:10|371.15|367.51|371.07|367.43|371.15|367.51|371.07|367.43|0
1652160800000|2022-05-10 05:33:20|371.23|367.59|371.54|367.9|371.54|367.9|371.23|367.59|0
1652160810000|2022-05-10 05:33:30|371.69|368.05|371.85|368.21|371.85|368.21|371.69|368.05|0
1652160820000|2022-05-10 05:33:40|371.93|368.29|371.69|368.05|371.93|368.29|371.69|368.05|0
1652160830000|2022-05-10 05:33:50|372|368.36|371.85|368.21|372|368.36|371.69|368.05|0
1652160840000|2022-05-10 05:34:00|371.77|368.13|371.85|368.21|371.85|368.21|371.69|368.05|0
1652160850000|2022-05-10 05:34:10|371.54|367.9|371.31|367.67|371.54|367.9|371.23|367.59|0
1652160860000|2022-05-10 05:34:20|371.23|367.59|371.23|367.59|371.23|367.59|371.07|367.43|0
1652160870000|2022-05-10 05:34:30|371.07|367.43|371.07|367.43|371.07|367.43|371.07|367.43|0
1652160880000|2022-05-10 05:34:40|371.15|367.51|371.46|367.82|371.46|367.82|371.15|367.51|0
1652160890000|2022-05-10 05:34:50|371.38|367.74|371.38|367.74|371.38|367.74|371.22|367.58|0
1652160900000|2022-05-10 05:35:00|371.22|367.58|371.38|367.74|371.38|367.74|371.22|367.58|0
1652160910000|2022-05-10 05:35:10|371.54|367.9|371.22|367.58|371.54|367.9|371.22|367.58|0
1652160920000|2022-05-10 05:35:20|371.46|367.82|371.22|367.58|371.46|367.82|371.22|367.58|0
1652160930000|2022-05-10 05:35:30|371.31|367.67|371.38|367.74|371.38|367.74|371.22|367.58|0
1652160940000|2022-05-10 05:35:40|371.22|367.58|371.22|367.58|371.22|367.58|371.22|367.58|0
1652160950000|2022-05-10 05:35:50|371.38|367.74|371.46|367.82|371.46|367.82|371.31|367.67|0
1652160960000|2022-05-10 05:36:00|371.38|367.74|371.62|367.98|371.62|367.98|371.38|367.74|0
1652160970000|2022-05-10 05:36:10|371.54|367.9|371.46|367.82|371.54|367.9|371.46|367.82|0
1652160980000|2022-05-10 05:36:20|371.54|367.9|371.22|367.58|371.54|367.9|371.22|367.58|0
1652160990000|2022-05-10 05:36:30|371.07|367.43|371.07|367.43|371.07|367.43|371.07|367.43|0
1652161000000|2022-05-10 05:36:40|371.22|367.58|371.22|367.58|371.22|367.58|371.22|367.58|0
1652161010000|2022-05-10 05:36:50|371.15|367.51|371.07|367.43|371.15|367.51|371.07|367.43|0
1652161020000|2022-05-10 05:37:00|371.15|367.51|371.22|367.58|371.22|367.58|371.15|367.51|0
1652161030000|2022-05-10 05:37:10|371.07|367.43|371.22|367.58|371.22|367.58|371.07|367.43|0
1652161040000|2022-05-10 05:37:20|371.07|367.43|371.22|367.58|371.22|367.58|371.07|367.43|0
1652161050000|2022-05-10 05:37:30|371.15|367.51|371.07|367.43|371.22|367.58|371.07|367.43|0
1652161080000|2022-05-10 05:38:00|371.22|367.58|371.22|367.58|371.38|367.74|371.22|367.58|0
1652161090000|2022-05-10 05:38:10|371.07|367.43|371.15|367.51|371.15|367.51|371.07|367.43|0
1652161100000|2022-05-10 05:38:20|371.22|367.58|371.38|367.74|371.38|367.74|371.22|367.58|0
1652161110000|2022-05-10 05:38:30|371.53|367.89|371.38|367.74|371.53|367.89|371.38|367.74|0
1652161120000|2022-05-10 05:38:40|371.53|367.89|371.38|367.74|371.53|367.89|371.38|367.74|0
1652161130000|2022-05-10 05:38:50|371.53|367.89|371.38|367.74|371.53|367.89|371.38|367.74|0
1652161140000|2022-05-10 05:39:00|371.53|367.89|371.53|367.89|371.53|367.89|371.38|367.74|0
1652161150000|2022-05-10 05:39:10|371.38|367.74|371.38|367.74|371.38|367.74|371.38|367.74|0
1652161160000|2022-05-10 05:39:20|371.53|367.89|371.53|367.89|371.53|367.89|371.53|367.89|0
1652161170000|2022-05-10 05:39:30|371.61|367.97|371.61|367.97|371.61|367.97|371.61|367.97|0
1652161180000|2022-05-10 05:39:40|371.53|367.89|371.38|367.74|371.53|367.89|371.3|367.66|0
1652161190000|2022-05-10 05:39:50|371.15|367.51|371.07|367.43|371.15|367.51|371.07|367.43|0
1652161220000|2022-05-10 05:40:20|371.22|367.58|371.22|367.58|371.22|367.58|371.22|367.58|0
1652161230000|2022-05-10 05:40:30|371.15|367.51|371.22|367.58|371.22|367.58|371.15|367.51|0
1652161240000|2022-05-10 05:40:40|371.38|367.74|371.38|367.74|371.53|367.89|371.38|367.74|0
1652161250000|2022-05-10 05:40:50|371.61|367.97|371.53|367.89|371.61|367.97|371.53|367.89|0
1652161260000|2022-05-10 05:41:00|371.46|367.82|371.69|368.05|371.69|368.05|371.46|367.82|0
1652161270000|2022-05-10 05:41:10|371.84|368.2|371.84|368.2|371.84|368.2|371.84|368.2|0
1652161280000|2022-05-10 05:41:20|371.92|368.28|372|368.36|372|368.36|371.92|368.28|0
1652161290000|2022-05-10 05:41:30|371.84|368.2|371.84|368.2|371.84|368.2|371.84|368.2|0
1652161300000|2022-05-10 05:41:40|371.92|368.28|371.69|368.05|371.92|368.28|371.69|368.05|0
1652161310000|2022-05-10 05:41:50|371.77|368.13|371.69|368.05|371.84|368.2|371.69|368.05|0
1652161320000|2022-05-10 05:42:00|371.61|367.97|371.69|368.05|371.69|368.05|371.61|367.97|0
1652161330000|2022-05-10 05:42:10|371.77|368.13|371.69|368.05|371.77|368.13|371.69|368.05|0
1652161340000|2022-05-10 05:42:20|371.61|367.97|371.46|367.82|371.61|367.97|371.38|367.74|0
1652161350000|2022-05-10 05:42:30|371.38|367.74|372|368.36|372|368.36|371.38|367.74|0
1652161360000|2022-05-10 05:42:40|371.61|367.97|371.69|368.05|371.69|368.05|371.61|367.97|0
1652161370000|2022-05-10 05:42:50|371.84|368.2|371.84|368.2|371.84|368.2|371.84|368.2|0
1652161380000|2022-05-10 05:43:00|371.69|368.05|371.84|368.2|371.84|368.2|371.69|368.05|0
1652161390000|2022-05-10 05:43:10|371.92|368.28|371.84|368.2|371.92|368.28|371.84|368.2|0
1652161400000|2022-05-10 05:43:20|371.69|368.05|371.69|368.05|371.69|368.05|371.69|368.05|0
1652161410000|2022-05-10 05:43:30|371.84|368.2|371.77|368.13|371.84|368.2|371.69|368.05|0
1652161420000|2022-05-10 05:43:40|372|368.36|371.77|368.13|372|368.36|371.77|368.13|0
1652161430000|2022-05-10 05:43:50|371.69|368.05|371.69|368.05|371.84|368.2|371.69|368.05|0
1652161440000|2022-05-10 05:44:00|371.77|368.13|372|368.36|372|368.36|371.77|368.13|0
1652161450000|2022-05-10 05:44:10|372.15|368.51|372.31|368.67|372.31|368.67|372.15|368.51|0
1652161460000|2022-05-10 05:44:20|372.15|368.51|372.15|368.51|372.15|368.51|372|368.36|0
1652161470000|2022-05-10 05:44:30|371.61|367.97|371.69|368.05|371.69|368.05|371.61|367.97|0
1652161480000|2022-05-10 05:44:40|371.53|367.89|371.69|368.05|371.69|368.05|371.53|367.89|0
1652161490000|2022-05-10 05:44:50|371.77|368.13|371.84|368.2|371.84|368.2|371.77|368.13|0
1652161500000|2022-05-10 05:45:00|371.77|368.13|371.84|368.2|371.84|368.2|371.77|368.13|0
1652161510000|2022-05-10 05:45:10|371.77|368.13|371.77|368.13|371.77|368.13|371.69|368.05|0
1652161520000|2022-05-10 05:45:20|371.61|367.97|371.84|368.2|371.84|368.2|371.53|367.89|0
1652161530000|2022-05-10 05:45:30|371.53|367.89|371.61|367.97|371.61|367.97|371.53|367.89|0
1652161540000|2022-05-10 05:45:40|371.69|368.05|371.69|368.05|371.69|368.05|371.69|368.05|0
1652161550000|2022-05-10 05:45:50|371.61|367.97|371.69|368.05|371.69|368.05|371.53|367.89|0
1652161560000|2022-05-10 05:46:00|371.53|367.89|371.37|367.73|371.53|367.89|371.37|367.73|0
1652161570000|2022-05-10 05:46:10|371.53|367.89|371.68|368.04|371.68|368.04|371.53|367.89|0
1652161580000|2022-05-10 05:46:20|371.53|367.89|371.37|367.73|371.53|367.89|371.37|367.73|0
1652161600000|2022-05-10 05:46:40|371.22|367.58|371.3|367.66|371.3|367.66|371.22|367.58|0
1652161610000|2022-05-10 05:46:50|370.15|366.51|370.15|366.51|370.15|366.51|370.15|366.51|0
1652161680000|2022-05-10 05:48:00|370.23|366.59|370.31|366.67|370.31|366.67|370.23|366.59|0
1652161690000|2022-05-10 05:48:10|370.23|366.59|370.15|366.51|370.23|366.59|370.15|366.51|0
1652161750000|2022-05-10 05:49:10|370.23|366.59|370.15|366.51|370.31|366.67|370.15|366.51|0
1652161760000|2022-05-10 05:49:20|370.31|366.67|370.15|366.51|370.31|366.67|370.15|366.51|0
1652161830000|2022-05-10 05:50:30|370.31|366.67|370.31|366.67|370.31|366.67|370.31|366.67|0
1652161840000|2022-05-10 05:50:40|370.39|366.75|370.15|366.51|370.39|366.75|370.15|366.51|0
1652161860000|2022-05-10 05:51:00|368.6|364.96|368.6|364.96|368.6|364.96|368.6|364.96|0
1652161870000|2022-05-10 05:51:10|368.21|364.57|368.6|364.96|368.6|364.96|368.21|364.57|0
1652161880000|2022-05-10 05:51:20|368.91|365.27|369.3|365.66|369.3|365.66|368.91|365.27|0
1652161890000|2022-05-10 05:51:30|369.06|365.42|369.3|365.66|369.3|365.66|369.06|365.42|0
1652161900000|2022-05-10 05:51:40|369.37|365.73|369.53|365.89|369.53|365.89|369.37|365.73|0
1652161910000|2022-05-10 05:51:50|369.37|365.73|369.53|365.89|369.53|365.89|369.37|365.73|0
1652161920000|2022-05-10 05:52:00|369.37|365.73|369.3|365.66|369.37|365.73|369.3|365.66|0
1652161930000|2022-05-10 05:52:10|369.22|365.58|369.37|365.73|369.37|365.73|369.22|365.58|0
1652161940000|2022-05-10 05:52:20|369.3|365.66|369.45|365.81|369.45|365.81|369.3|365.66|0
1652161950000|2022-05-10 05:52:30|369.68|366.04|369.68|366.04|369.68|366.04|369.68|366.04|0
1652161960000|2022-05-10 05:52:40|369.61|365.97|369.68|366.04|369.68|366.04|369.61|365.97|0
1652161970000|2022-05-10 05:52:50|369.84|366.2|369.84|366.2|369.84|366.2|369.68|366.04|0
1652161980000|2022-05-10 05:53:00|369.68|366.04|369.99|366.35|369.99|366.35|369.68|366.04|0
1652161990000|2022-05-10 05:53:10|370.07|366.43|369.99|366.35|370.07|366.43|369.99|366.35|0
1652162000000|2022-05-10 05:53:20|370.15|366.51|370.3|366.66|370.3|366.66|370.15|366.51|0
1652162010000|2022-05-10 05:53:30|370.62|366.98|371.55|367.91|371.55|367.91|370.62|366.98|0
1652162020000|2022-05-10 05:53:40|371.48|367.84|371.32|367.68|371.48|367.84|371.32|367.68|0
1652162030000|2022-05-10 05:53:50|371.4|367.76|371.24|367.6|371.4|367.76|371.24|367.6|0
1652162040000|2022-05-10 05:54:00|371.32|367.68|371.55|367.91|371.55|367.91|371.24|367.6|0
1652162050000|2022-05-10 05:54:10|371.86|368.22|372.57|368.93|372.57|368.93|371.86|368.22|0
1652162060000|2022-05-10 05:54:20|372.49|368.85|372.64|369|372.8|369.16|372.49|368.85|0
1652162070000|2022-05-10 05:54:30|372.49|368.85|372.18|368.54|372.49|368.85|372.18|368.54|0
1652162080000|2022-05-10 05:54:40|372.33|368.69|372.33|368.69|372.49|368.85|372.33|368.69|0
1652162090000|2022-05-10 05:54:50|372.49|368.85|372.57|368.93|372.57|368.93|372.49|368.85|0
1652162100000|2022-05-10 05:55:00|372.49|368.85|372.02|368.38|372.49|368.85|372.02|368.38|0
1652162110000|2022-05-10 05:55:10|371.86|368.22|372.02|368.38|372.02|368.38|371.86|368.22|0
1652162120000|2022-05-10 05:55:20|371.86|368.22|371.71|368.07|372.02|368.38|371.71|368.07|0
1652162130000|2022-05-10 05:55:30|371.86|368.22|371.86|368.22|372.02|368.38|371.86|368.22|0
1652162140000|2022-05-10 05:55:40|372.02|368.38|371.86|368.22|372.02|368.38|371.86|368.22|0
1652162150000|2022-05-10 05:55:50|371.79|368.15|371.55|367.91|371.79|368.15|371.55|367.91|0
1652162160000|2022-05-10 05:56:00|371.71|368.07|372.1|368.46|372.1|368.46|371.71|368.07|0
1652162170000|2022-05-10 05:56:10|372.33|368.69|372.49|368.85|372.49|368.85|372.17|368.53|0
1652162180000|2022-05-10 05:56:20|372.57|368.93|372.96|369.32|372.96|369.32|372.33|368.69|0
1652162190000|2022-05-10 05:56:30|372.8|369.16|372.96|369.32|372.96|369.32|372.8|369.16|0
1652162200000|2022-05-10 05:56:40|372.8|369.16|372.8|369.16|372.8|369.16|372.8|369.16|0
1652162210000|2022-05-10 05:56:50|372.49|368.85|372.33|368.69|372.64|369|372.33|368.69|0
1652162220000|2022-05-10 05:57:00|372.25|368.61|372.41|368.77|372.49|368.85|372.25|368.61|0
1652162230000|2022-05-10 05:57:10|372.49|368.85|372.49|368.85|372.49|368.85|372.49|368.85|0
1652162240000|2022-05-10 05:57:20|372.64|369|372.64|369|372.64|369|372.49|368.85|0
1652162260000|2022-05-10 05:57:40|372.8|369.16|372.57|368.93|372.8|369.16|372.49|368.85|0
1652162270000|2022-05-10 05:57:50|372.49|368.85|372.49|368.85|372.49|368.85|372.41|368.77|0
1652162280000|2022-05-10 05:58:00|372.41|368.77|372.41|368.77|372.41|368.77|372.41|368.77|0
1652162290000|2022-05-10 05:58:10|372.33|368.69|372.17|368.53|372.49|368.85|372.17|368.53|0
1652162300000|2022-05-10 05:58:20|372.25|368.61|372.49|368.85|372.49|368.85|372.25|368.61|0
1652162310000|2022-05-10 05:58:30|372.41|368.77|372.49|368.85|372.49|368.85|372.41|368.77|0
1652162330000|2022-05-10 05:58:50|372.64|369|372.8|369.16|372.95|369.31|372.64|369|0
1652162340000|2022-05-10 05:59:00|372.72|369.08|372.8|369.16|372.8|369.16|372.72|369.08|0
1652162350000|2022-05-10 05:59:10|372.72|369.08|372.57|368.93|372.72|369.08|372.57|368.93|0
1652162360000|2022-05-10 05:59:20|372.33|368.69|372.33|368.69|372.33|368.69|372.33|368.69|0
1652162370000|2022-05-10 05:59:30|372.25|368.61|372.25|368.61|372.25|368.61|372.25|368.61|0
1652162380000|2022-05-10 05:59:40|372.48|368.84|372.64|369|372.64|369|372.48|368.84|0
1652162390000|2022-05-10 05:59:50|372.8|369.16|373.35|369.71|373.35|369.71|372.8|369.16|0
1652162400000|2022-05-10 06:00:00|373.27|369.63|373.03|369.39|373.27|369.63|373.03|369.39|0
1652162410000|2022-05-10 06:00:10|373.11|369.47|374.05|370.41|374.05|370.41|373.11|369.47|0
1652162420000|2022-05-10 06:00:20|374.36|370.72|374.21|370.57|374.36|370.72|374.21|370.57|0
1652162430000|2022-05-10 06:00:30|373.74|370.1|373.58|369.94|373.74|370.1|373.42|369.78|0
1652162440000|2022-05-10 06:00:40|373.82|370.18|373.66|370.02|373.82|370.18|373.66|370.02|0
1652162450000|2022-05-10 06:00:50|373.89|370.25|373.74|370.1|373.97|370.33|373.74|370.1|0
1652162460000|2022-05-10 06:01:00|374.05|370.41|373.97|370.33|374.05|370.41|373.97|370.33|0
1652162470000|2022-05-10 06:01:10|374.21|370.57|374.13|370.49|374.6|370.96|374.13|370.49|0
1652162480000|2022-05-10 06:01:20|374.05|370.41|374.05|370.41|374.05|370.41|373.89|370.25|0
1652162490000|2022-05-10 06:01:30|373.89|370.25|373.74|370.1|374.05|370.41|373.74|370.1|0
1652162500000|2022-05-10 06:01:40|373.5|369.86|373.42|369.78|373.5|369.86|372.88|369.24|0
1652162510000|2022-05-10 06:01:50|373.58|369.94|373.73|370.09|373.89|370.25|373.58|369.94|0
1652162520000|2022-05-10 06:02:00|373.66|370.02|373.66|370.02|373.66|370.02|373.66|370.02|0
1652162530000|2022-05-10 06:02:10|373.58|369.94|373.66|370.02|373.66|370.02|373.58|369.94|0
1652162540000|2022-05-10 06:02:20|373.82|370.18|373.66|370.02|373.82|370.18|373.66|370.02|0
1652162550000|2022-05-10 06:02:30|373.58|369.94|373.58|369.94|373.58|369.94|373.42|369.78|0
1652162560000|2022-05-10 06:02:40|373.73|370.09|373.66|370.02|373.73|370.09|373.66|370.02|0
1652162570000|2022-05-10 06:02:50|373.5|369.86|373.42|369.78|373.58|369.94|373.42|369.78|0
1652162580000|2022-05-10 06:03:00|373.5|369.86|373.42|369.78|373.58|369.94|373.42|369.78|0
1652162590000|2022-05-10 06:03:10|373.35|369.71|372.95|369.31|373.35|369.71|372.72|369.08|0
1652162600000|2022-05-10 06:03:20|373.03|369.39|372.95|369.31|373.11|369.47|372.95|369.31|0
1652162620000|2022-05-10 06:03:40|372.33|368.69|372.33|368.69|372.33|368.69|372.33|368.69|0
1652162630000|2022-05-10 06:03:50|372.17|368.53|371.7|368.06|372.17|368.53|371.7|368.06|0
1652162640000|2022-05-10 06:04:00|371.23|367.59|371.16|367.52|371.23|367.59|370.85|367.21|0
1652162650000|2022-05-10 06:04:10|371.39|367.75|371.23|367.59|371.63|367.99|371.23|367.59|0
1652162660000|2022-05-10 06:04:20|370.92|367.28|370.77|367.13|370.92|367.28|370.45|366.81|0
1652162670000|2022-05-10 06:04:30|370.85|367.21|370.53|366.89|370.85|367.21|370.53|366.89|0
1652162680000|2022-05-10 06:04:40|370.45|366.81|369.05|365.41|370.45|366.81|369.05|365.41|0
1652162690000|2022-05-10 06:04:50|369.36|365.72|369.36|365.72|369.6|365.96|369.36|365.72|0
1652162700000|2022-05-10 06:05:00|369.21|365.57|368.67|365.03|369.21|365.57|368.67|365.03|0
1652162710000|2022-05-10 06:05:10|368.59|364.95|368.28|364.64|368.59|364.95|368.12|364.48|0
1652162720000|2022-05-10 06:05:20|367.66|364.02|368.28|364.64|368.28|364.64|367.66|364.02|0
1652162730000|2022-05-10 06:05:30|367.81|364.17|367.97|364.33|367.97|364.33|367.81|364.17|0
1652162740000|2022-05-10 06:05:40|367.81|364.17|367.89|364.25|367.97|364.33|367.81|364.17|0
1652162750000|2022-05-10 06:05:50|367.66|364.02|367.35|363.71|367.66|364.02|367.35|363.71|0
1652162760000|2022-05-10 06:06:00|367.5|363.86|368.28|364.64|368.28|364.64|367.5|363.86|0
1652162770000|2022-05-10 06:06:10|368.51|364.87|368.51|364.87|368.67|365.03|368.43|364.79|0
1652162780000|2022-05-10 06:06:20|368.59|364.95|368.59|364.95|368.59|364.95|368.43|364.79|0
1652162790000|2022-05-10 06:06:30|368.82|365.18|368.59|364.95|368.9|365.26|368.59|364.95|0
1652162800000|2022-05-10 06:06:40|368.51|364.87|367.97|364.33|368.51|364.87|367.81|364.17|0
1652162810000|2022-05-10 06:06:50|368.12|364.48|368.43|364.79|368.43|364.79|368.12|364.48|0
1652162820000|2022-05-10 06:07:00|368.59|364.95|368.9|365.26|368.9|365.26|368.43|364.79|0
1652162830000|2022-05-10 06:07:10|368.74|365.1|368.59|364.95|368.98|365.34|368.59|364.95|0
1652162840000|2022-05-10 06:07:20|368.51|364.87|368.59|364.95|368.59|364.95|368.2|364.56|0
1652162850000|2022-05-10 06:07:30|368.74|365.1|368.9|365.26|368.9|365.26|368.74|365.1|0
1652162860000|2022-05-10 06:07:40|369.05|365.41|369.21|365.57|369.21|365.57|368.9|365.26|0
1652162870000|2022-05-10 06:07:50|369.05|365.41|369.21|365.57|369.21|365.57|369.05|365.41|0
1652162880000|2022-05-10 06:08:00|369.05|365.41|369.05|365.41|369.67|366.03|369.05|365.41|0
1652162890000|2022-05-10 06:08:10|369.21|365.57|368.98|365.34|369.21|365.57|368.98|365.34|0
1652162900000|2022-05-10 06:08:20|368.74|365.1|368.9|365.26|368.9|365.26|368.43|364.79|0
1652162910000|2022-05-10 06:08:30|368.82|365.18|368.9|365.26|368.9|365.26|368.82|365.18|0
1652162920000|2022-05-10 06:08:40|369.05|365.41|368.98|365.34|369.05|365.41|368.9|365.26|0
1652162930000|2022-05-10 06:08:50|369.05|365.41|368.98|365.34|369.21|365.57|368.82|365.18|0
1652162940000|2022-05-10 06:09:00|368.82|365.18|369.36|365.72|369.44|365.8|368.82|365.18|0
1652162950000|2022-05-10 06:09:10|369.44|365.8|369.21|365.57|369.44|365.8|369.21|365.57|0
1652162960000|2022-05-10 06:09:20|369.67|366.03|370.14|366.5|370.14|366.5|369.6|365.96|0
1652162970000|2022-05-10 06:09:30|370.29|366.65|370.29|366.65|370.29|366.65|370.29|366.65|0
1652162980000|2022-05-10 06:09:40|370.14|366.5|369.67|366.03|370.29|366.65|369.67|366.03|0
1652162990000|2022-05-10 06:09:50|369.91|366.27|369.83|366.19|369.98|366.34|369.83|366.19|0
1652163000000|2022-05-10 06:10:00|369.98|366.34|369.91|366.27|369.98|366.34|369.75|366.11|0
1652163010000|2022-05-10 06:10:10|370.14|366.5|369.91|366.27|370.14|366.5|369.91|366.27|0
1652163020000|2022-05-10 06:10:20|369.83|366.19|369.52|365.88|369.83|366.19|369.52|365.88|0
1652163030000|2022-05-10 06:10:30|369.6|365.96|369.67|366.03|369.67|366.03|369.36|365.72|0
1652163040000|2022-05-10 06:10:40|369.52|365.88|369.36|365.72|369.52|365.88|369.36|365.72|0
1652163050000|2022-05-10 06:10:50|369.44|365.8|369.44|365.8|369.44|365.8|369.44|365.8|0
1652163060000|2022-05-10 06:11:00|369.52|365.88|369.36|365.72|369.52|365.88|369.36|365.72|0
1652163070000|2022-05-10 06:11:10|369.44|365.8|369.44|365.8|369.44|365.8|369.44|365.8|0
1652163080000|2022-05-10 06:11:20|368.74|365.1|368.43|364.79|368.74|365.1|368.43|364.79|0
1652163090000|2022-05-10 06:11:30|368.27|364.63|367.96|364.32|368.27|364.63|367.96|364.32|0
1652163100000|2022-05-10 06:11:40|368.12|364.48|368.04|364.4|368.12|364.48|368.04|364.4|0
1652163110000|2022-05-10 06:11:50|368.12|364.48|368.35|364.71|368.43|364.79|368.12|364.48|0
1652163120000|2022-05-10 06:12:00|368.43|364.79|367.81|364.17|368.43|364.79|367.81|364.17|0
1652163130000|2022-05-10 06:12:10|367.58|363.94|367.65|364.01|367.65|364.01|367.58|363.94|0
1652163140000|2022-05-10 06:12:20|367.42|363.78|367.5|363.86|367.5|363.86|367.42|363.78|0
1652163150000|2022-05-10 06:12:30|367.58|363.94|367.5|363.86|367.58|363.94|367.42|363.78|0
1652163160000|2022-05-10 06:12:40|367.65|364.01|367.81|364.17|367.81|364.17|367.5|363.86|0
1652163170000|2022-05-10 06:12:50|367.96|364.32|367.96|364.32|367.96|364.32|367.96|364.32|0
1652163180000|2022-05-10 06:13:00|367.73|364.09|367.58|363.94|367.81|364.17|367.58|363.94|0
1652163190000|2022-05-10 06:13:10|367.89|364.25|368.12|364.48|368.12|364.48|367.89|364.25|0
1652163200000|2022-05-10 06:13:20|367.81|364.17|367.65|364.01|367.81|364.17|367.65|364.01|0
1652163210000|2022-05-10 06:13:30|367.58|363.94|367.81|364.17|367.81|364.17|367.58|363.94|0
1652163220000|2022-05-10 06:13:40|367.5|363.86|367.65|364.01|367.65|364.01|367.5|363.86|0
1652163230000|2022-05-10 06:13:50|367.19|363.55|366.88|363.24|367.19|363.55|366.72|363.08|0
1652163240000|2022-05-10 06:14:00|366.72|363.08|366.72|363.08|366.72|363.08|366.72|363.08|0
1652163250000|2022-05-10 06:14:10|367.03|363.39|367.19|363.55|367.19|363.55|366.88|363.24|0
1652163260000|2022-05-10 06:14:20|367.03|363.39|366.72|363.08|367.03|363.39|366.72|363.08|0
1652163270000|2022-05-10 06:14:30|366.88|363.24|366.88|363.24|367.03|363.39|366.88|363.24|0
1652163280000|2022-05-10 06:14:40|367.03|363.39|367.03|363.39|367.03|363.39|367.03|363.39|0
1652163290000|2022-05-10 06:14:50|366.88|363.24|366.8|363.16|366.88|363.24|366.72|363.08|0
1652163300000|2022-05-10 06:15:00|366.88|363.24|367.19|363.55|367.19|363.55|366.88|363.24|0
1652163310000|2022-05-10 06:15:10|367.34|363.7|367.5|363.86|367.65|364.01|367.34|363.7|0
1652163320000|2022-05-10 06:15:20|367.65|364.01|367.96|364.32|367.96|364.32|367.65|364.01|0
1652163330000|2022-05-10 06:15:30|367.89|364.25|368.27|364.63|368.43|364.79|367.89|364.25|0
1652163340000|2022-05-10 06:15:40|368.04|364.4|367.49|363.85|368.04|364.4|367.49|363.85|0
1652163350000|2022-05-10 06:15:50|367.65|364.01|367.8|364.16|367.96|364.32|367.65|364.01|0
1652163370000|2022-05-10 06:16:10|367.49|363.85|367.58|363.94|367.58|363.94|367.49|363.85|0
1652163380000|2022-05-10 06:16:20|367.8|364.16|367.8|364.16|367.8|364.16|367.8|364.16|0
1652163390000|2022-05-10 06:16:30|367.58|363.94|367.65|364.01|367.8|364.16|367.58|363.94|0
1652163400000|2022-05-10 06:16:40|367.58|363.94|367.8|364.16|367.8|364.16|367.58|363.94|0
1652163410000|2022-05-10 06:16:50|367.96|364.32|368.42|364.78|368.42|364.78|367.96|364.32|0
1652163420000|2022-05-10 06:17:00|368.27|364.63|368.2|364.56|368.27|364.63|368.2|364.56|0
1652163430000|2022-05-10 06:17:10|368.11|364.47|368.04|364.4|368.11|364.47|367.96|364.32|0
1652163440000|2022-05-10 06:17:20|367.96|364.32|367.34|363.7|367.96|364.32|367.34|363.7|0
1652163450000|2022-05-10 06:17:30|367.42|363.78|367.34|363.7|367.42|363.78|367.18|363.54|0
1652163460000|2022-05-10 06:17:40|367.49|363.85|367.65|364.01|367.65|364.01|367.49|363.85|0
1652163470000|2022-05-10 06:17:50|367.8|364.16|367.8|364.16|367.8|364.16|367.73|364.09|0
1652163480000|2022-05-10 06:18:00|367.65|364.01|367.49|363.85|367.65|364.01|367.49|363.85|0
1652163490000|2022-05-10 06:18:10|367.42|363.78|367.57|363.93|367.65|364.01|367.42|363.78|0
1652163500000|2022-05-10 06:18:20|367.34|363.7|367.49|363.85|367.49|363.85|367.34|363.7|0
1652163510000|2022-05-10 06:18:30|367.34|363.7|367.18|363.54|367.34|363.7|367.18|363.54|0
1652163520000|2022-05-10 06:18:40|367.34|363.7|367.57|363.93|367.57|363.93|367.34|363.7|0
1652163540000|2022-05-10 06:19:00|367.49|363.85|367.88|364.24|367.88|364.24|367.49|363.85|0
1652163550000|2022-05-10 06:19:10|367.8|364.16|367.8|364.16|367.8|364.16|367.8|364.16|0
1652163560000|2022-05-10 06:19:20|367.96|364.32|368.19|364.55|368.19|364.55|367.96|364.32|0
1652163570000|2022-05-10 06:19:30|368.27|364.63|368.27|364.63|368.35|364.71|368.27|364.63|0
1652163580000|2022-05-10 06:19:40|367.96|364.32|367.49|363.85|367.96|364.32|367.49|363.85|0
1652163590000|2022-05-10 06:19:50|367.8|364.16|368.27|364.63|368.27|364.63|367.8|364.16|0
1652163600000|2022-05-10 06:20:00|368.04|364.4|367.65|364.01|368.04|364.4|367.65|364.01|0
1652163610000|2022-05-10 06:20:10|367.8|364.16|367.34|363.7|367.8|364.16|367.34|363.7|0
1652163620000|2022-05-10 06:20:20|367.18|363.54|367.18|363.54|367.18|363.54|366.87|363.23|0
1652163630000|2022-05-10 06:20:30|367.03|363.39|367.18|363.54|367.18|363.54|367.03|363.39|0
1652163640000|2022-05-10 06:20:40|367.03|363.39|366.72|363.08|367.03|363.39|366.72|363.08|0
1652163650000|2022-05-10 06:20:50|367.03|363.39|367.49|363.85|367.65|364.01|367.03|363.39|0
1652163660000|2022-05-10 06:21:00|367.34|363.7|367.34|363.7|367.34|363.7|367.34|363.7|0
1652163670000|2022-05-10 06:21:10|367.65|364.01|367.34|363.7|367.65|364.01|367.34|363.7|0
1652163680000|2022-05-10 06:21:20|367.26|363.62|367.34|363.7|367.34|363.7|367.26|363.62|0
1652163690000|2022-05-10 06:21:30|367.49|363.85|367.34|363.7|367.49|363.85|367.34|363.7|0
1652163700000|2022-05-10 06:21:40|367.26|363.62|367.03|363.39|367.26|363.62|367.03|363.39|0
1652163710000|2022-05-10 06:21:50|366.87|363.23|366.87|363.23|367.11|363.47|366.87|363.23|0
1652163720000|2022-05-10 06:22:00|366.72|363.08|366.87|363.23|366.87|363.23|366.72|363.08|0
1652163730000|2022-05-10 06:22:10|366.72|363.08|366.72|363.08|366.87|363.23|366.72|363.08|0
1652163740000|2022-05-10 06:22:20|366.87|363.23|366.87|363.23|366.87|363.23|366.87|363.23|0
1652163750000|2022-05-10 06:22:30|366.72|363.08|366.87|363.23|366.87|363.23|366.72|363.08|0
1652163760000|2022-05-10 06:22:40|367.03|363.39|366.8|363.16|367.03|363.39|366.72|363.08|0
1652163770000|2022-05-10 06:22:50|366.72|363.08|366.72|363.08|366.72|363.08|366.72|363.08|0
1652163840000|2022-05-10 06:24:00|366.87|363.23|366.72|363.08|366.87|363.23|366.72|363.08|0
1652163860000|2022-05-10 06:24:20|366.87|363.23|366.72|363.08|366.87|363.23|366.72|363.08|0
1652163920000|2022-05-10 06:25:20|366.71|363.07|366.71|363.07|366.87|363.23|366.71|363.07|0
1652163940000|2022-05-10 06:25:40|366.87|363.23|367.02|363.38|367.02|363.38|366.87|363.23|0
1652163950000|2022-05-10 06:25:50|367.18|363.54|367.33|363.69|367.33|363.69|367.02|363.38|0
1652163960000|2022-05-10 06:26:00|367.18|363.54|367.1|363.46|367.18|363.54|367.1|363.46|0
1652163970000|2022-05-10 06:26:10|366.87|363.23|366.87|363.23|366.87|363.23|366.87|363.23|0
1652163980000|2022-05-10 06:26:20|366.71|363.07|366.71|363.07|366.71|363.07|366.71|363.07|0
1652164000000|2022-05-10 06:26:40|366.87|363.23|366.87|363.23|366.87|363.23|366.87|363.23|0
1652164010000|2022-05-10 06:26:50|366.71|363.07|366.71|363.07|366.87|363.23|366.71|363.07|0
1652164020000|2022-05-10 06:27:00|366.87|363.23|366.87|363.23|367.02|363.38|366.87|363.23|0
1652164030000|2022-05-10 06:27:10|367.02|363.38|366.95|363.31|367.02|363.38|366.95|363.31|0
1652164040000|2022-05-10 06:27:20|366.87|363.23|367.1|363.46|367.1|363.46|366.87|363.23|0
1652164050000|2022-05-10 06:27:30|367.02|363.38|366.71|363.07|367.18|363.54|366.71|363.07|0
1652164060000|2022-05-10 06:27:40|366.87|363.23|366.95|363.31|366.95|363.31|366.87|363.23|0
1652164070000|2022-05-10 06:27:50|366.87|363.23|366.95|363.31|366.95|363.31|366.87|363.23|0
1652164080000|2022-05-10 06:28:00|366.71|363.07|366.71|363.07|366.71|363.07|366.71|363.07|0
1652164090000|2022-05-10 06:28:10|366.79|363.15|366.71|363.07|366.95|363.31|366.71|363.07|0
1652164100000|2022-05-10 06:28:20|366.79|363.15|366.87|363.23|366.87|363.23|366.79|363.15|0
1652164110000|2022-05-10 06:28:30|367.18|363.54|367.64|364|367.64|364|367.18|363.54|0
1652164120000|2022-05-10 06:28:40|367.95|364.31|367.8|364.16|367.95|364.31|367.8|364.16|0
1652164130000|2022-05-10 06:28:50|367.64|364|367.33|363.69|367.64|364|367.33|363.69|0
1652164140000|2022-05-10 06:29:00|367.8|364.16|367.8|364.16|367.8|364.16|367.18|363.54|0
1652164150000|2022-05-10 06:29:10|368.11|364.47|368.42|364.78|368.42|364.78|368.11|364.47|0
1652164160000|2022-05-10 06:29:20|368.11|364.47|368.26|364.62|368.26|364.62|367.95|364.31|0
1652164170000|2022-05-10 06:29:30|368.42|364.78|368.5|364.86|368.5|364.86|368.26|364.62|0
1652164180000|2022-05-10 06:29:40|368.26|364.62|368.57|364.93|368.57|364.93|368.26|364.62|0
1652164190000|2022-05-10 06:29:50|368.73|365.09|368.57|364.93|368.81|365.17|368.57|364.93|0
1652164200000|2022-05-10 06:30:00|368.42|364.78|368.42|364.78|368.42|364.78|368.42|364.78|0
1652164210000|2022-05-10 06:30:10|368.34|364.7|367.57|363.93|368.34|364.7|367.49|363.85|0
1652164220000|2022-05-10 06:30:20|367.64|364|367.49|363.85|367.64|364|367.49|363.85|0
1652164230000|2022-05-10 06:30:30|367.33|363.69|367.33|363.69|367.33|363.69|367.33|363.69|0
1652164240000|2022-05-10 06:30:40|367.49|363.85|367.18|363.54|367.49|363.85|367.18|363.54|0
1652164250000|2022-05-10 06:30:50|367.33|363.69|367.18|363.54|367.33|363.69|367.1|363.46|0
1652164260000|2022-05-10 06:31:00|367.1|363.46|367.02|363.38|367.18|363.54|367.02|363.38|0
1652164270000|2022-05-10 06:31:10|367.18|363.54|367.33|363.69|367.33|363.69|367.18|363.54|0
1652164280000|2022-05-10 06:31:20|367.18|363.54|367.18|363.54|367.18|363.54|367.18|363.54|0
1652164290000|2022-05-10 06:31:30|367.1|363.46|367.1|363.46|367.1|363.46|367.1|363.46|0
1652164300000|2022-05-10 06:31:40|367.26|363.62|367.18|363.54|367.33|363.69|367.18|363.54|0
1652164310000|2022-05-10 06:31:50|367.02|363.38|366.87|363.23|367.02|363.38|366.87|363.23|0
1652164320000|2022-05-10 06:32:00|366.71|363.07|366.71|363.07|366.87|363.23|366.71|363.07|0
1652164360000|2022-05-10 06:32:40|366.87|363.23|366.79|363.15|366.87|363.23|366.71|363.07|0
1652164380000|2022-05-10 06:33:00|366.71|363.07|366.87|363.23|366.87|363.23|366.71|363.07|0
1652164390000|2022-05-10 06:33:10|367.17|363.53|367.17|363.53|367.26|363.62|367.17|363.53|0
1652164400000|2022-05-10 06:33:20|367.26|363.62|367.1|363.46|367.26|363.62|367.1|363.46|0
1652164410000|2022-05-10 06:33:30|367.02|363.38|367.17|363.53|367.17|363.53|367.02|363.38|0
1652164420000|2022-05-10 06:33:40|367.26|363.62|367.17|363.53|367.26|363.62|367.17|363.53|0
1652164430000|2022-05-10 06:33:50|367.1|363.46|367.17|363.53|367.25|363.61|367.1|363.46|0
1652164440000|2022-05-10 06:34:00|367.25|363.61|367.17|363.53|367.25|363.61|367.17|363.53|0
1652164450000|2022-05-10 06:34:10|367.25|363.61|367.25|363.61|367.25|363.61|367.25|363.61|0
1652164460000|2022-05-10 06:34:20|367.02|363.38|367.02|363.38|367.02|363.38|367.02|363.38|0
1652164470000|2022-05-10 06:34:30|367.1|363.46|367.25|363.61|367.25|363.61|367.1|363.46|0
1652164480000|2022-05-10 06:34:40|367.17|363.53|367.33|363.69|367.33|363.69|367.17|363.53|0
1652164490000|2022-05-10 06:34:50|367.17|363.53|367.25|363.61|367.25|363.61|367.1|363.46|0
1652164500000|2022-05-10 06:35:00|367.33|363.69|367.33|363.69|367.41|363.77|367.33|363.69|0
1652164510000|2022-05-10 06:35:10|367.41|363.77|366.94|363.3|367.41|363.77|366.94|363.3|0
1652164520000|2022-05-10 06:35:20|366.86|363.22|366.71|363.07|366.86|363.22|366.71|363.07|0
1652164550000|2022-05-10 06:35:50|366.86|363.22|366.86|363.22|366.86|363.22|366.71|363.07|0
1652164560000|2022-05-10 06:36:00|366.71|363.07|366.71|363.07|366.86|363.22|366.71|363.07|0
1652164570000|2022-05-10 06:36:10|366.79|363.15|366.86|363.22|366.86|363.22|366.79|363.15|0
1652164580000|2022-05-10 06:36:20|366.79|363.15|366.71|363.07|366.79|363.15|366.71|363.07|0
1652164600000|2022-05-10 06:36:40|366.86|363.22|367.02|363.38|367.02|363.38|366.86|363.22|0
1652164610000|2022-05-10 06:36:50|367.1|363.46|367.02|363.38|367.1|363.46|367.02|363.38|0
1652164620000|2022-05-10 06:37:00|366.86|363.22|366.86|363.22|366.86|363.22|366.86|363.22|0
1652164630000|2022-05-10 06:37:10|366.71|363.07|366.71|363.07|366.71|363.07|366.71|363.07|0
1652164760000|2022-05-10 06:39:20|365.47|361.83|365.01|361.37|365.47|361.83|365.01|361.37|0
1652164770000|2022-05-10 06:39:30|365.16|361.52|365.55|361.91|365.55|361.91|365.16|361.52|0
1652164780000|2022-05-10 06:39:40|365.47|361.83|365.93|362.29|365.93|362.29|365.47|361.83|0
1652164790000|2022-05-10 06:39:50|366.24|362.6|365.47|361.83|366.24|362.6|365.47|361.83|0
1652164800000|2022-05-10 06:40:00|365.16|361.52|365.7|362.06|365.7|362.06|365.09|361.45|0
1652164810000|2022-05-10 06:40:10|365.62|361.98|365.4|361.76|365.62|361.98|365.4|361.76|0
1652164820000|2022-05-10 06:40:20|365.47|361.83|365.47|361.83|365.47|361.83|365.47|361.83|0
1652164830000|2022-05-10 06:40:30|365.55|361.91|365.47|361.83|365.55|361.91|365.31|361.67|0
1652164840000|2022-05-10 06:40:40|365.31|361.67|365.31|361.67|365.31|361.67|365.01|361.37|0
1652164850000|2022-05-10 06:40:50|365.47|361.83|365.47|361.83|365.47|361.83|365.47|361.83|0
1652164860000|2022-05-10 06:41:00|365.31|361.67|365.39|361.75|365.39|361.75|365.01|361.37|0
1652164870000|2022-05-10 06:41:10|365.47|361.83|365.31|361.67|365.47|361.83|365.31|361.67|0
1652164880000|2022-05-10 06:41:20|365.16|361.52|365.01|361.37|365.16|361.52|365.01|361.37|0
1652164900000|2022-05-10 06:41:40|365.16|361.52|365.01|361.37|365.16|361.52|365.01|361.37|0
1652164910000|2022-05-10 06:41:50|365.16|361.52|365.09|361.45|365.16|361.52|365.09|361.45|0
1652164920000|2022-05-10 06:42:00|364.93|361.29|365.09|361.45|365.09|361.45|364.93|361.29|0
1652164930000|2022-05-10 06:42:10|365.01|361.37|365|361.36|365.01|361.37|365|361.36|0
1652164940000|2022-05-10 06:42:20|364.39|360.75|364.47|360.83|364.54|360.9|364.39|360.75|0
1652164950000|2022-05-10 06:42:30|364.39|360.75|364.08|360.44|364.39|360.75|364.08|360.44|0
1652164960000|2022-05-10 06:42:40|364.23|360.59|364.08|360.44|364.23|360.59|364.08|360.44|0
1652164970000|2022-05-10 06:42:50|364.23|360.59|364.01|360.37|364.23|360.59|363.93|360.29|0
1652164980000|2022-05-10 06:43:00|364.08|360.44|363.93|360.29|364.08|360.44|363.93|360.29|0
1652164990000|2022-05-10 06:43:10|363.77|360.13|364.01|360.37|364.01|360.37|363.62|359.98|0
1652165000000|2022-05-10 06:43:20|363.93|360.29|363.93|360.29|363.93|360.29|363.93|360.29|0
1652165010000|2022-05-10 06:43:30|363.85|360.21|364.01|360.37|364.01|360.37|363.85|360.21|0
1652165020000|2022-05-10 06:43:40|363.92|360.28|363.62|359.98|363.92|360.28|363.62|359.98|0
1652165030000|2022-05-10 06:43:50|363.46|359.82|363.46|359.82|363.46|359.82|363.16|359.52|0
1652165040000|2022-05-10 06:44:00|363.31|359.67|363.62|359.98|363.62|359.98|363.16|359.52|0
1652165050000|2022-05-10 06:44:10|363.54|359.9|364.08|360.44|364.08|360.44|363.46|359.82|0
1652165060000|2022-05-10 06:44:20|363.92|360.28|363.7|360.06|363.92|360.28|363.62|359.98|0
1652165070000|2022-05-10 06:44:30|363.85|360.21|364.23|360.59|364.23|360.59|363.85|360.21|0
1652165080000|2022-05-10 06:44:40|363.92|360.28|363.46|359.82|363.92|360.28|363.46|359.82|0
1652165090000|2022-05-10 06:44:50|362.23|358.59|362.54|358.9|362.85|359.21|362.23|358.59|0
1652165100000|2022-05-10 06:45:00|362.39|358.75|362.08|358.44|362.39|358.75|362.08|358.44|0
1652165110000|2022-05-10 06:45:10|362.23|358.59|362|358.36|362.23|358.59|362|358.36|0
1652165120000|2022-05-10 06:45:20|362.08|358.44|362.23|358.59|362.23|358.59|362.08|358.44|0
1652165130000|2022-05-10 06:45:30|362.54|358.9|362.62|358.98|362.85|359.21|362.54|358.9|0
1652165140000|2022-05-10 06:45:40|362.69|359.05|362.85|359.21|362.85|359.21|362.69|359.05|0
1652165150000|2022-05-10 06:45:50|362.93|359.29|362.54|358.9|362.93|359.29|362.54|358.9|0
1652165160000|2022-05-10 06:46:00|362.69|359.05|362.08|358.44|362.69|359.05|362.08|358.44|0
1652165170000|2022-05-10 06:46:10|361.92|358.28|362.54|358.9|362.54|358.9|361.92|358.28|0
1652165180000|2022-05-10 06:46:20|362.39|358.75|362.54|358.9|362.54|358.9|362.39|358.75|0
1652165190000|2022-05-10 06:46:30|362.46|358.82|362.62|358.98|362.69|359.05|362.39|358.75|0
1652165200000|2022-05-10 06:46:40|362.54|358.9|363.08|359.44|363.08|359.44|362.54|358.9|0
1652165210000|2022-05-10 06:46:50|366.88|363.24|363.52|359.88|366.88|363.24|363.21|359.57|0
1652165220000|2022-05-10 06:47:00|363.67|360.03|364.13|360.49|364.13|360.49|363.67|360.03|0
1652165230000|2022-05-10 06:47:10|364.29|360.65|364.21|360.57|364.29|360.65|364.13|360.49|0
1652165240000|2022-05-10 06:47:20|363.98|360.34|363.98|360.34|364.13|360.49|363.98|360.34|0
1652165250000|2022-05-10 06:47:30|364.13|360.49|363.82|360.18|364.13|360.49|363.82|360.18|0
1652165260000|2022-05-10 06:47:40|363.6|359.96|363.44|359.8|363.75|360.11|363.44|359.8|0
1652165270000|2022-05-10 06:47:50|363.52|359.88|363.98|360.34|363.98|360.34|363.52|359.88|0
1652165280000|2022-05-10 06:48:00|364.13|360.49|364.44|360.8|364.44|360.8|364.13|360.49|0
1652165290000|2022-05-10 06:48:10|364.59|360.95|364.44|360.8|364.59|360.95|364.44|360.8|0
1652165300000|2022-05-10 06:48:20|364.37|360.73|364.29|360.65|364.44|360.8|364.29|360.65|0
1652165310000|2022-05-10 06:48:30|364.13|360.49|363.67|360.03|364.13|360.49|363.67|360.03|0
1652165320000|2022-05-10 06:48:40|363.29|359.65|363.6|359.96|363.6|359.96|363.29|359.65|0
1652165330000|2022-05-10 06:48:50|363.9|360.26|363.82|360.18|363.9|360.26|363.75|360.11|0
1652165340000|2022-05-10 06:49:00|363.98|360.34|364.13|360.49|364.13|360.49|363.98|360.34|0
1652165350000|2022-05-10 06:49:10|364.44|360.8|364.59|360.95|364.59|360.95|364.44|360.8|0
1652165360000|2022-05-10 06:49:20|364.83|361.19|364.13|360.49|364.83|361.19|364.13|360.49|0
1652165370000|2022-05-10 06:49:30|364.28|360.64|363.98|360.34|364.44|360.8|363.82|360.18|0
1652165380000|2022-05-10 06:49:40|364.13|360.49|364.06|360.42|364.13|360.49|364.06|360.42|0
1652165390000|2022-05-10 06:49:50|364.13|360.49|363.98|360.34|364.13|360.49|363.98|360.34|0
1652165400000|2022-05-10 06:50:00|363.9|360.26|364.44|360.8|364.44|360.8|363.9|360.26|0
1652165410000|2022-05-10 06:50:10|364.67|361.03|364.9|361.26|364.9|361.26|364.67|361.03|0
1652165420000|2022-05-10 06:50:20|364.75|361.11|364.75|361.11|364.75|361.11|364.75|361.11|0
1652165430000|2022-05-10 06:50:30|364.9|361.26|365.05|361.41|365.05|361.41|364.9|361.26|0
1652165440000|2022-05-10 06:50:40|364.9|361.26|364.9|361.26|364.98|361.34|364.9|361.26|0
1652165450000|2022-05-10 06:50:50|364.52|360.88|364.44|360.8|364.52|360.88|364.44|360.8|0
1652165460000|2022-05-10 06:51:00|364.59|360.95|364.59|360.95|364.67|361.03|364.59|360.95|0
1652165470000|2022-05-10 06:51:10|364.67|361.03|364.67|361.03|364.75|361.11|364.67|361.03|0
1652165480000|2022-05-10 06:51:20|364.59|360.95|364.75|361.11|364.83|361.19|364.59|360.95|0
1652165490000|2022-05-10 06:51:30|364.52|360.88|364.44|360.8|364.52|360.88|364.44|360.8|0
1652165500000|2022-05-10 06:51:40|364.52|360.88|364.44|360.8|364.59|360.95|364.44|360.8|0
1652165510000|2022-05-10 06:51:50|364.28|360.64|364.28|360.64|364.28|360.64|364.28|360.64|0
1652165520000|2022-05-10 06:52:00|364.21|360.57|363.9|360.26|364.21|360.57|363.9|360.26|0
1652165530000|2022-05-10 06:52:10|363.82|360.18|363.82|360.18|363.9|360.26|363.82|360.18|0
1652165540000|2022-05-10 06:52:20|363.9|360.26|363.82|360.18|363.9|360.26|363.82|360.18|0
1652165550000|2022-05-10 06:52:30|363.9|360.26|363.44|359.8|363.9|360.26|363.44|359.8|0
1652165560000|2022-05-10 06:52:40|363.36|359.72|362.9|359.26|363.36|359.72|362.9|359.26|0
1652165570000|2022-05-10 06:52:50|362.98|359.34|362.59|358.95|362.98|359.34|362.44|358.8|0
1652165580000|2022-05-10 06:53:00|362.36|358.72|362.36|358.72|362.36|358.72|362.21|358.57|0
1652165590000|2022-05-10 06:53:10|362.13|358.49|362.06|358.42|362.13|358.49|361.82|358.18|0
1652165600000|2022-05-10 06:53:20|361.82|358.18|361.67|358.03|361.82|358.18|361.44|357.8|0
1652165610000|2022-05-10 06:53:30|361.52|357.88|361.98|358.34|361.98|358.34|361.52|357.88|0
1652165620000|2022-05-10 06:53:40|361.9|358.26|361.98|358.34|361.98|358.34|361.9|358.26|0
1652165630000|2022-05-10 06:53:50|362.13|358.49|361.9|358.26|362.13|358.49|361.9|358.26|0
1652165640000|2022-05-10 06:54:00|361.82|358.18|362.13|358.49|362.13|358.49|361.82|358.18|0
1652165650000|2022-05-10 06:54:10|362.44|358.8|362.9|359.26|363.05|359.41|362.44|358.8|0
1652165660000|2022-05-10 06:54:20|362.74|359.1|362.74|359.1|362.74|359.1|362.59|358.95|0
1652165670000|2022-05-10 06:54:30|362.82|359.18|362.67|359.03|362.82|359.18|362.59|358.95|0
1652165680000|2022-05-10 06:54:40|362.59|358.95|362.67|359.03|362.74|359.1|362.59|358.95|0
1652165690000|2022-05-10 06:54:50|362.59|358.95|362.52|358.88|362.74|359.1|362.52|358.88|0
1652165700000|2022-05-10 06:55:00|362.59|358.95|362.51|358.87|362.67|359.03|362.51|358.87|0
1652165710000|2022-05-10 06:55:10|362.59|358.95|362.59|358.95|362.74|359.1|362.59|358.95|0
1652165720000|2022-05-10 06:55:20|362.36|358.72|362.28|358.64|362.36|358.72|362.28|358.64|0
1652165730000|2022-05-10 06:55:30|362.59|358.95|362.59|358.95|362.59|358.95|362.51|358.87|0
1652165740000|2022-05-10 06:55:40|362.51|358.87|362.67|359.03|362.67|359.03|362.51|358.87|0
1652165750000|2022-05-10 06:55:50|362.43|358.79|362.43|358.79|362.59|358.95|362.43|358.79|0
1652165760000|2022-05-10 06:56:00|362.51|358.87|362.59|358.95|362.59|358.95|362.51|358.87|0
1652165770000|2022-05-10 06:56:10|362.43|358.79|361.82|358.18|362.43|358.79|361.82|358.18|0
1652165780000|2022-05-10 06:56:20|361.9|358.26|361.9|358.26|361.9|358.26|361.9|358.26|0
1652165790000|2022-05-10 06:56:30|361.97|358.33|361.9|358.26|361.97|358.33|361.9|358.26|0
1652165800000|2022-05-10 06:56:40|361.97|358.33|362.36|358.72|362.36|358.72|361.97|358.33|0
1652165810000|2022-05-10 06:56:50|362.43|358.79|362.59|358.95|362.59|358.95|362.43|358.79|0
1652165820000|2022-05-10 06:57:00|362.43|358.79|362.43|358.79|362.59|358.95|362.43|358.79|0
1652165830000|2022-05-10 06:57:10|362.28|358.64|361.97|358.33|362.36|358.72|361.97|358.33|0
1652165840000|2022-05-10 06:57:20|362.05|358.41|361.97|358.33|362.13|358.49|361.97|358.33|0
1652165850000|2022-05-10 06:57:30|361.9|358.26|361.97|358.33|361.97|358.33|361.9|358.26|0
1652165860000|2022-05-10 06:57:40|362.13|358.49|362.13|358.49|362.13|358.49|361.97|358.33|0
1652165870000|2022-05-10 06:57:50|361.9|358.26|362.13|358.49|362.13|358.49|361.82|358.18|0
1652165880000|2022-05-10 06:58:00|362.05|358.41|362.05|358.41|362.13|358.49|362.05|358.41|0
1652165890000|2022-05-10 06:58:10|361.97|358.33|361.59|357.95|361.97|358.33|361.59|357.95|0
1652165900000|2022-05-10 06:58:20|361.51|357.87|361.75|358.11|361.82|358.18|361.51|357.87|0
1652165910000|2022-05-10 06:58:30|361.82|358.18|361.9|358.26|361.97|358.33|361.82|358.18|0
1652165920000|2022-05-10 06:58:40|361.82|358.18|361.51|357.87|361.82|358.18|361.51|357.87|0
1652165930000|2022-05-10 06:58:50|361.36|357.72|361.51|357.87|361.51|357.87|361.36|357.72|0
1652165940000|2022-05-10 06:59:00|361.44|357.8|361.36|357.72|361.51|357.87|361.36|357.72|0
1652165950000|2022-05-10 06:59:10|361.59|357.95|361.82|358.18|361.82|358.18|361.59|357.95|0
1652165960000|2022-05-10 06:59:20|361.97|358.33|361.66|358.02|362.28|358.64|361.66|358.02|0
1652165970000|2022-05-10 06:59:30|361.82|358.18|361.59|357.95|361.82|358.18|361.51|357.87|0
1652165980000|2022-05-10 06:59:40|361.51|357.87|361.97|358.33|361.97|358.33|361.51|357.87|0
1652165990000|2022-05-10 06:59:50|361.9|358.26|362.51|358.87|362.51|358.87|361.9|358.26|0
1652166000000|2022-05-10 07:00:00|362.36|358.72|362.89|359.25|362.89|359.25|362.36|358.72|0
1652166010000|2022-05-10 07:00:10|362.67|359.03|362.82|359.18|362.82|359.18|362.28|358.64|0
1652166020000|2022-05-10 07:00:20|363.35|359.71|363.66|360.02|363.66|360.02|363.35|359.71|0
1652166030000|2022-05-10 07:00:30|363.82|360.18|363.97|360.33|364.12|360.48|363.74|360.1|0
1652166040000|2022-05-10 07:00:40|364.12|360.48|363.66|360.02|364.2|360.56|363.66|360.02|0
1652166050000|2022-05-10 07:00:50|363.35|359.71|364.12|360.48|364.12|360.48|363.2|359.56|0
1652166060000|2022-05-10 07:01:00|363.97|360.33|363.66|360.02|363.97|360.33|363.35|359.71|0
1652166070000|2022-05-10 07:01:10|363.13|359.49|363.66|360.02|363.66|360.02|363.13|359.49|0
1652166080000|2022-05-10 07:01:20|363.97|360.33|363.82|360.18|363.97|360.33|363.82|360.18|0
1652166090000|2022-05-10 07:01:30|363.97|360.33|363.97|360.33|363.97|360.33|363.97|360.33|0
1652166100000|2022-05-10 07:01:40|364.05|360.41|363.97|360.33|364.12|360.48|363.97|360.33|0
1652166110000|2022-05-10 07:01:50|364.36|360.72|364.28|360.64|364.36|360.72|364.2|360.56|0
1652166120000|2022-05-10 07:02:00|364.67|361.03|364.51|360.87|364.74|361.1|364.51|360.87|0
1652166130000|2022-05-10 07:02:10|364.43|360.79|364.51|360.87|364.51|360.87|364.28|360.64|0
1652166140000|2022-05-10 07:02:20|364.43|360.79|364.89|361.25|364.89|361.25|364.43|360.79|0
1652166150000|2022-05-10 07:02:30|364.59|360.95|364.59|360.95|364.59|360.95|364.43|360.79|0
1652166160000|2022-05-10 07:02:40|364.43|360.79|364.28|360.64|364.43|360.79|364.28|360.64|0
1652166170000|2022-05-10 07:02:50|364.2|360.56|364.51|360.87|364.51|360.87|364.05|360.41|0
1652166180000|2022-05-10 07:03:00|364.43|360.79|364.36|360.72|364.74|361.1|364.36|360.72|0
1652166190000|2022-05-10 07:03:10|364.28|360.64|364.28|360.64|364.43|360.79|364.28|360.64|0
1652166200000|2022-05-10 07:03:20|363.81|360.17|363.66|360.02|363.81|360.17|363.66|360.02|0
1652166210000|2022-05-10 07:03:30|363.97|360.33|363.97|360.33|363.97|360.33|363.97|360.33|0
1652166220000|2022-05-10 07:03:40|364.05|360.41|364.12|360.48|364.12|360.48|364.05|360.41|0
1652166230000|2022-05-10 07:03:50|364.28|360.64|364.43|360.79|364.43|360.79|364.28|360.64|0
1652166240000|2022-05-10 07:04:00|364.51|360.87|365.2|361.56|365.2|361.56|364.51|360.87|0
1652166250000|2022-05-10 07:04:10|365.13|361.49|365.36|361.72|365.36|361.72|365.13|361.49|0
1652166260000|2022-05-10 07:04:20|365.28|361.64|364.97|361.33|365.51|361.87|364.97|361.33|0
1652166270000|2022-05-10 07:04:30|364.74|361.1|365.28|361.64|365.28|361.64|364.74|361.1|0
1652166280000|2022-05-10 07:04:40|365.51|361.87|365.2|361.56|365.51|361.87|365.2|361.56|0
1652166290000|2022-05-10 07:04:50|365.13|361.49|365.51|361.87|365.51|361.87|365.13|361.49|0
1652166300000|2022-05-10 07:05:00|365.1|361.98|365.1|361.98|365.1|361.98|365.1|361.98|0
1652166310000|2022-05-10 07:05:10|365.18|362.06|364.48|361.36|365.18|362.06|364.48|361.36|0
1652166320000|2022-05-10 07:05:20|364.32|361.2|364.25|361.13|364.4|361.28|364.17|361.05|0
1652166330000|2022-05-10 07:05:30|364.02|360.9|363.86|360.74|364.02|360.9|363.86|360.74|0
1652166340000|2022-05-10 07:05:40|363.71|360.59|363.55|360.43|363.71|360.59|363.55|360.43|0
1652166350000|2022-05-10 07:05:50|362.78|359.66|362.63|359.51|362.78|359.66|362.48|359.36|0
1652166360000|2022-05-10 07:06:00|363.02|359.9|363.63|360.51|363.63|360.51|362.78|359.66|0
1652166370000|2022-05-10 07:06:10|363.71|360.59|363.4|360.28|363.79|360.67|363.4|360.28|0
1652166380000|2022-05-10 07:06:20|363.24|360.12|363.71|360.59|363.71|360.59|363.24|360.12|0
1652166390000|2022-05-10 07:06:30|363.4|360.28|363.63|360.51|363.71|360.59|363.4|360.28|0
1652166400000|2022-05-10 07:06:40|364.09|360.97|364.01|360.89|364.09|360.97|363.86|360.74|0
1652166410000|2022-05-10 07:06:50|363.86|360.74|363.86|360.74|363.86|360.74|363.4|360.28|0
1652166420000|2022-05-10 07:07:00|363.55|360.43|363.79|360.67|363.79|360.67|363.55|360.43|0
1652166430000|2022-05-10 07:07:10|363.71|360.59|362.94|359.82|363.71|360.59|362.94|359.82|0
1652166440000|2022-05-10 07:07:20|363.24|360.12|362.78|359.66|363.24|360.12|362.78|359.66|0
1652166450000|2022-05-10 07:07:30|362.94|359.82|361.94|358.82|362.94|359.82|361.94|358.82|0
1652166460000|2022-05-10 07:07:40|362.09|358.97|362.55|359.43|362.55|359.43|362.09|358.97|0
1652166470000|2022-05-10 07:07:50|362.63|359.51|362.47|359.35|362.71|359.59|362.47|359.35|0
1652166480000|2022-05-10 07:08:00|362.17|359.05|361.86|358.74|362.17|359.05|361.86|358.74|0
1652166490000|2022-05-10 07:08:10|362.17|359.05|362.01|358.89|362.47|359.35|362.01|358.89|0
1652166500000|2022-05-10 07:08:20|362.17|359.05|362.17|359.05|362.17|359.05|362.09|358.97|0
1652166510000|2022-05-10 07:08:30|362.63|359.51|363.24|360.12|363.24|360.12|362.63|359.51|0
1652166520000|2022-05-10 07:08:40|363.17|360.05|363.86|360.74|363.86|360.74|363.17|360.05|0
1652166530000|2022-05-10 07:08:50|364.01|360.89|364.63|361.51|364.63|361.51|364.01|360.89|0
1652166540000|2022-05-10 07:09:00|364.48|361.36|364.32|361.2|364.71|361.59|364.32|361.2|0
1652166550000|2022-05-10 07:09:10|363.7|360.58|364.4|361.28|364.48|361.36|363.7|360.58|0
1652166560000|2022-05-10 07:09:20|364.48|361.36|364.94|361.82|364.94|361.82|364.48|361.36|0
1652166570000|2022-05-10 07:09:30|364.32|361.2|364.32|361.2|364.32|361.2|364.01|360.89|0
1652166580000|2022-05-10 07:09:40|364.71|361.59|364.63|361.51|364.71|361.59|364.56|361.44|0
1652166590000|2022-05-10 07:09:50|365.02|361.9|365.48|362.36|365.48|362.36|365.02|361.9|0
1652166600000|2022-05-10 07:10:00|365.56|362.44|365.79|362.67|365.86|362.74|365.56|362.44|0
1652166610000|2022-05-10 07:10:10|365.71|362.59|365.71|362.59|365.86|362.74|365.33|362.21|0
1652166620000|2022-05-10 07:10:20|365.86|362.74|366.33|363.21|366.33|363.21|365.86|362.74|0
1652166630000|2022-05-10 07:10:30|366.79|363.67|366.95|363.83|367.1|363.98|366.79|363.67|0
1652166640000|2022-05-10 07:10:40|366.79|363.67|366.48|363.36|366.79|363.67|366.48|363.36|0
1652166650000|2022-05-10 07:10:50|366.56|363.44|366.64|363.52|366.79|363.67|366.56|363.44|0
1652166660000|2022-05-10 07:11:00|366.72|363.6|366.41|363.29|366.72|363.6|366.41|363.29|0
1652166670000|2022-05-10 07:11:10|366.56|363.44|367.41|364.29|367.41|364.29|366.56|363.44|0
1652166680000|2022-05-10 07:11:20|367.57|364.45|368.03|364.91|368.03|364.91|367.57|364.45|0
1652166690000|2022-05-10 07:11:30|367.96|364.84|367.72|364.6|368.03|364.91|367.72|364.6|0
1652166700000|2022-05-10 07:11:40|367.57|364.45|367.88|364.76|367.88|364.76|367.57|364.45|0
1652166710000|2022-05-10 07:11:50|368.34|365.22|368.19|365.07|368.34|365.22|368.19|365.07|0
1652166720000|2022-05-10 07:12:00|367.72|364.6|368.27|365.15|368.27|365.15|367.72|364.6|0
1652166730000|2022-05-10 07:12:10|368.34|365.22|368.19|365.07|368.34|365.22|368.03|364.91|0
1652166740000|2022-05-10 07:12:20|368.03|364.91|368.03|364.91|368.03|364.91|367.88|364.76|0
1652166750000|2022-05-10 07:12:30|367.88|364.76|366.95|363.83|367.96|364.84|366.95|363.83|0
1652166760000|2022-05-10 07:12:40|366.64|363.52|366.79|363.67|367.26|364.14|366.64|363.52|0
1652166770000|2022-05-10 07:12:50|366.95|363.83|367.1|363.98|367.1|363.98|366.95|363.83|0
1652166780000|2022-05-10 07:13:00|367.41|364.29|367.49|364.37|367.96|364.84|367.41|364.29|0
1652166790000|2022-05-10 07:13:10|367.26|364.14|367.1|363.98|367.26|364.14|367.03|363.91|0
1652166800000|2022-05-10 07:13:20|367.72|364.6|368.03|364.91|368.11|364.99|367.72|364.6|0
1652166810000|2022-05-10 07:13:30|368.27|365.15|368.27|365.15|368.5|365.38|368.27|365.15|0
1652166820000|2022-05-10 07:13:40|367.88|364.76|367.26|364.14|367.88|364.76|367.26|364.14|0
1652166830000|2022-05-10 07:13:50|366.95|363.83|366.64|363.52|366.95|363.83|366.64|363.52|0
1652166840000|2022-05-10 07:14:00|366.17|363.05|366.79|363.67|366.79|363.67|366.17|363.05|0
1652166850000|2022-05-10 07:14:10|366.72|363.6|367.34|364.22|367.34|364.22|366.64|363.52|0
1652166860000|2022-05-10 07:14:20|367.18|364.06|367.18|364.06|367.49|364.37|366.95|363.83|0
1652166870000|2022-05-10 07:14:30|367.26|364.14|366.64|363.52|367.26|364.14|366.64|363.52|0
1652166880000|2022-05-10 07:14:40|366.41|363.29|366.25|363.13|366.41|363.29|366.17|363.05|0
1652166890000|2022-05-10 07:14:50|366.33|363.21|365.79|362.67|366.33|363.21|365.79|362.67|0
1652166900000|2022-05-10 07:15:00|366.72|363.6|367.65|364.53|367.65|364.53|366.72|363.6|0
1652166910000|2022-05-10 07:15:10|367.56|364.44|366.94|363.82|367.65|364.53|366.94|363.82|0
1652166920000|2022-05-10 07:15:20|366.63|363.51|366.56|363.44|366.63|363.51|366.33|363.21|0
1652166930000|2022-05-10 07:15:30|366.33|363.21|365.86|362.74|366.33|363.21|365.86|362.74|0
1652166940000|2022-05-10 07:15:40|365.55|362.43|365.4|362.28|365.55|362.43|364.93|361.81|0
1652166950000|2022-05-10 07:15:50|365.32|362.2|366.17|363.05|366.17|363.05|365.32|362.2|0
1652166960000|2022-05-10 07:16:00|366.02|362.9|364.93|361.81|366.02|362.9|364.78|361.66|0
1652166970000|2022-05-10 07:16:10|364.4|361.28|364.4|361.28|364.63|361.51|364.4|361.28|0
1652166980000|2022-05-10 07:16:20|364.93|361.81|364.16|361.04|364.93|361.81|363.85|360.73|0
1652166990000|2022-05-10 07:16:30|364.47|361.35|364.86|361.74|364.86|361.74|364.47|361.35|0
1652167000000|2022-05-10 07:16:40|365.01|361.89|364.78|361.66|365.24|362.12|364.78|361.66|0
1652167010000|2022-05-10 07:16:50|364.63|361.51|364.24|361.12|364.63|361.51|364.24|361.12|0
1652167020000|2022-05-10 07:17:00|364.47|361.35|363.47|360.35|364.47|361.35|363.47|360.35|0
1652167030000|2022-05-10 07:17:10|363.24|360.12|363.16|360.04|363.39|360.27|363.16|360.04|0
1652167040000|2022-05-10 07:17:20|363.24|360.12|363.78|360.66|363.78|360.66|363.24|360.12|0
1652167050000|2022-05-10 07:17:30|364.09|360.97|363.78|360.66|364.09|360.97|363.78|360.66|0
1652167060000|2022-05-10 07:17:40|363.85|360.73|363.85|360.73|363.85|360.73|363.78|360.66|0
1652167070000|2022-05-10 07:17:50|363.7|360.58|363.01|359.89|363.7|360.58|363.01|359.89|0
1652167080000|2022-05-10 07:18:00|362.93|359.81|363.7|360.58|363.7|360.58|362.93|359.81|0
1652167090000|2022-05-10 07:18:10|363.39|360.27|363.55|360.43|363.63|360.51|363.39|360.27|0
1652167100000|2022-05-10 07:18:20|363.7|360.58|363.85|360.73|363.85|360.73|363.7|360.58|0
1652167110000|2022-05-10 07:18:30|364.09|360.97|364.93|361.81|364.93|361.81|364.09|360.97|0
1652167120000|2022-05-10 07:18:40|365.01|361.89|365.24|362.12|365.4|362.28|365.01|361.89|0
1652167130000|2022-05-10 07:18:50|365.09|361.97|365.48|362.36|365.48|362.36|365.09|361.97|0
1652167140000|2022-05-10 07:19:00|365.4|362.28|364.47|361.35|365.4|362.28|364.32|361.2|0
1652167150000|2022-05-10 07:19:10|363.93|360.81|364.4|361.28|364.4|361.28|363.93|360.81|0
1652167160000|2022-05-10 07:19:20|364.32|361.2|365.01|361.89|365.01|361.89|364.32|361.2|0
1652167170000|2022-05-10 07:19:30|365.24|362.12|365.48|362.36|365.48|362.36|365.24|362.12|0
1652167180000|2022-05-10 07:19:40|365.63|362.51|365.63|362.51|365.7|362.58|365.55|362.43|0
1652167190000|2022-05-10 07:19:50|365.55|362.43|365.4|362.28|365.55|362.43|365.09|361.97|0
1652167200000|2022-05-10 07:20:00|365.55|362.43|365.24|362.12|365.55|362.43|365.24|362.12|0
1652167210000|2022-05-10 07:20:10|365.32|362.2|365.32|362.2|365.32|362.2|365.09|361.97|0
1652167220000|2022-05-10 07:20:20|364.93|361.81|365.01|361.89|365.01|361.89|364.39|361.27|0
1652167230000|2022-05-10 07:20:30|364.7|361.58|364.47|361.35|364.7|361.58|364.24|361.12|0
1652167240000|2022-05-10 07:20:40|364.24|361.12|364.09|360.97|364.24|361.12|364.09|360.97|0
1652167250000|2022-05-10 07:20:50|364.16|361.04|364.16|361.04|364.16|361.04|364.09|360.97|0
1652167260000|2022-05-10 07:21:00|364.24|361.12|364.16|361.04|364.24|361.12|364.09|360.97|0
1652167270000|2022-05-10 07:21:10|363.7|360.58|363.24|360.12|363.78|360.66|363.24|360.12|0
1652167280000|2022-05-10 07:21:20|363.54|360.42|363.54|360.42|364.01|360.89|363.54|360.42|0
1652167290000|2022-05-10 07:21:30|363.47|360.35|363.62|360.5|363.62|360.5|363.47|360.35|0
1652167300000|2022-05-10 07:21:40|363.54|360.42|363.85|360.73|363.85|360.73|363.54|360.42|0
1652167310000|2022-05-10 07:21:50|363.39|360.27|363.39|360.27|363.39|360.27|363.39|360.27|0
1652167320000|2022-05-10 07:22:00|363.54|360.42|364.01|360.89|364.01|360.89|363.39|360.27|0
1652167330000|2022-05-10 07:22:10|364.62|361.5|364.47|361.35|364.93|361.81|364.47|361.35|0
1652167340000|2022-05-10 07:22:20|364.16|361.04|364.01|360.89|364.16|361.04|363.93|360.81|0
1652167350000|2022-05-10 07:22:30|364|360.88|364.16|361.04|364.16|361.04|364|360.88|0
1652167360000|2022-05-10 07:22:40|364|360.88|363.39|360.27|364|360.88|363.39|360.27|0
1652167370000|2022-05-10 07:22:50|362.77|359.65|362.85|359.73|363.01|359.89|362.77|359.65|0
1652167380000|2022-05-10 07:23:00|362.62|359.5|362.7|359.58|362.93|359.81|362.62|359.5|0
1652167390000|2022-05-10 07:23:10|362.62|359.5|362.16|359.04|362.7|359.58|362.16|359.04|0
1652167400000|2022-05-10 07:23:20|362.31|359.19|362.16|359.04|362.39|359.27|362.16|359.04|0
1652167410000|2022-05-10 07:23:30|361.85|358.73|362.93|359.81|362.93|359.81|361.85|358.73|0
1652167420000|2022-05-10 07:23:40|363.08|359.96|363.01|359.89|363.16|360.04|363.01|359.89|0
1652167430000|2022-05-10 07:23:50|362.85|359.73|362.93|359.81|363.08|359.96|362.85|359.73|0
1652167440000|2022-05-10 07:24:00|363.08|359.96|363.7|360.58|363.78|360.66|363.08|359.96|0
1652167450000|2022-05-10 07:24:10|363.39|360.27|363.23|360.11|363.39|360.27|363.08|359.96|0
1652167460000|2022-05-10 07:24:20|363.08|359.96|363.54|360.42|363.54|360.42|363.08|359.96|0
1652167470000|2022-05-10 07:24:30|363.39|360.27|362.46|359.34|363.39|360.27|362.46|359.34|0
1652167480000|2022-05-10 07:24:40|362.93|359.81|362.16|359.04|362.93|359.81|362.16|359.04|0
1652167490000|2022-05-10 07:24:50|361.93|358.81|361.7|358.58|362|358.88|361.7|358.58|0
1652167500000|2022-05-10 07:25:00|362|358.88|362.08|358.96|362.31|359.19|361.85|358.73|0
1652167510000|2022-05-10 07:25:10|362.31|359.19|362.16|359.04|362.93|359.81|362.16|359.04|0
1652167520000|2022-05-10 07:25:20|361.85|358.73|361.7|358.58|361.85|358.73|361.54|358.42|0
1652167530000|2022-05-10 07:25:30|361.85|358.73|361.78|358.66|362.24|359.12|361.78|358.66|0
1652167540000|2022-05-10 07:25:40|362.24|359.12|361.93|358.81|362.39|359.27|361.93|358.81|0
1652167550000|2022-05-10 07:25:50|361.39|358.27|361.85|358.73|361.85|358.73|361.24|358.12|0
1652167560000|2022-05-10 07:26:00|361.7|358.58|362|358.88|362|358.88|361.7|358.58|0
1652167570000|2022-05-10 07:26:10|362.31|359.19|361.54|358.42|362.31|359.19|361.54|358.42|0
1652167580000|2022-05-10 07:26:20|361.47|358.35|361.62|358.5|361.62|358.5|361.47|358.35|0
1652167590000|2022-05-10 07:26:30|361.7|358.58|361.7|358.58|362|358.88|361.7|358.58|0
1652167600000|2022-05-10 07:26:40|361.85|358.73|361.39|358.27|361.85|358.73|361.39|358.27|0
1652167610000|2022-05-10 07:26:50|361.54|358.42|361.62|358.5|361.7|358.58|361.54|358.42|0
1652167620000|2022-05-10 07:27:00|361.54|358.42|361.47|358.35|361.54|358.42|361.24|358.12|0
1652167630000|2022-05-10 07:27:10|361.54|358.42|361.39|358.27|361.54|358.42|361.39|358.27|0
1652167640000|2022-05-10 07:27:20|361.54|358.42|362.16|359.04|362.16|359.04|361.54|358.42|0
1652167650000|2022-05-10 07:27:30|362.08|358.96|362.46|359.34|362.62|359.5|362.08|358.96|0
1652167660000|2022-05-10 07:27:40|362.62|359.5|362.85|359.73|362.85|359.73|362.62|359.5|0
1652167670000|2022-05-10 07:27:50|362.92|359.8|362.92|359.8|362.92|359.8|362.62|359.5|0
1652167680000|2022-05-10 07:28:00|363.08|359.96|363.39|360.27|363.39|360.27|363.08|359.96|0
1652167690000|2022-05-10 07:28:10|363.47|360.35|362.62|359.5|363.47|360.35|362.62|359.5|0
1652167700000|2022-05-10 07:28:20|362.46|359.34|362.31|359.19|362.62|359.5|362.31|359.19|0
1652167710000|2022-05-10 07:28:30|362.77|359.65|363|359.88|363|359.88|362.77|359.65|0
1652167720000|2022-05-10 07:28:40|363.16|360.04|363.23|360.11|363.54|360.42|363.16|360.04|0
1652167730000|2022-05-10 07:28:50|363.08|359.96|363.23|360.11|363.23|360.11|363.08|359.96|0
1652167740000|2022-05-10 07:29:00|363|359.88|363.23|360.11|363.31|360.19|362.92|359.8|0
1652167750000|2022-05-10 07:29:10|363.08|359.96|362.92|359.8|363.08|359.96|362.92|359.8|0
1652167760000|2022-05-10 07:29:20|362.85|359.73|363|359.88|363|359.88|362.85|359.73|0
1652167770000|2022-05-10 07:29:30|362.92|359.8|363.31|360.19|363.69|360.57|362.92|359.8|0
1652167780000|2022-05-10 07:29:40|363.38|360.26|363.08|359.96|363.38|360.26|363.08|359.96|0
1652167790000|2022-05-10 07:29:50|362.92|359.8|363.46|360.34|363.46|360.34|362.92|359.8|0
1652167800000|2022-05-10 07:30:00|363.38|360.26|365.7|362.58|365.7|362.58|363.38|360.26|0
1652167810000|2022-05-10 07:30:10|365.54|362.42|365.23|362.11|365.7|362.58|365.23|362.11|0
1652167820000|2022-05-10 07:30:20|365.7|362.58|366.16|363.04|366.32|363.2|365.7|362.58|0
1652167830000|2022-05-10 07:30:30|366.01|362.89|366.16|363.04|366.24|363.12|366.01|362.89|0
1652167840000|2022-05-10 07:30:40|366.24|363.12|366.78|363.66|366.78|363.66|366.24|363.12|0
1652167850000|2022-05-10 07:30:50|366.94|363.82|366.4|363.28|366.94|363.82|366.09|362.97|0
1652167860000|2022-05-10 07:31:00|366.24|363.12|366.78|363.66|366.78|363.66|366.24|363.12|0
1652167870000|2022-05-10 07:31:10|366.94|363.82|366.71|363.59|367.09|363.97|366.63|363.51|0
1652167880000|2022-05-10 07:31:20|366.55|363.43|366.71|363.59|366.71|363.59|366.47|363.35|0
1652167890000|2022-05-10 07:31:30|366.86|363.74|366.47|363.35|366.86|363.74|366.47|363.35|0
1652167900000|2022-05-10 07:31:40|366.4|363.28|367.02|363.9|367.02|363.9|366.4|363.28|0
1652167910000|2022-05-10 07:31:50|366.93|363.81|368.02|364.9|368.02|364.9|366.93|363.81|0
1652167920000|2022-05-10 07:32:00|367.71|364.59|367.09|363.97|367.79|364.67|367.02|363.9|0
1652167930000|2022-05-10 07:32:10|367.33|364.21|367.4|364.28|367.4|364.28|367.24|364.12|0
1652167940000|2022-05-10 07:32:20|367.09|363.97|367.55|364.43|367.55|364.43|367.09|363.97|0
1652167950000|2022-05-10 07:32:30|367.71|364.59|367.55|364.43|367.71|364.59|367.24|364.12|0
1652167960000|2022-05-10 07:32:40|367.48|364.36|367.09|363.97|367.71|364.59|367.09|363.97|0
1652167970000|2022-05-10 07:32:50|367.4|364.28|367.17|364.05|367.4|364.28|367.17|364.05|0
1652167980000|2022-05-10 07:33:00|367.4|364.28|367.55|364.43|367.55|364.43|367.4|364.28|0
1652167990000|2022-05-10 07:33:10|367.71|364.59|367.86|364.74|367.86|364.74|367.55|364.43|0
1652168000000|2022-05-10 07:33:20|368.02|364.9|368.02|364.9|368.02|364.9|367.86|364.74|0
1652168010000|2022-05-10 07:33:30|367.79|364.67|367.79|364.67|367.94|364.82|367.63|364.51|0
1652168020000|2022-05-10 07:33:40|367.71|364.59|367.86|364.74|367.86|364.74|367.71|364.59|0
1652168030000|2022-05-10 07:33:50|367.94|364.82|367.01|363.89|368.02|364.9|367.01|363.89|0
1652168040000|2022-05-10 07:34:00|367.24|364.12|367.4|364.28|367.4|364.28|367.24|364.12|0
1652168050000|2022-05-10 07:34:10|367.24|364.12|367.55|364.43|367.55|364.43|367.24|364.12|0
1652168060000|2022-05-10 07:34:20|367.63|364.51|368.48|365.36|368.48|365.36|367.55|364.43|0
1652168070000|2022-05-10 07:34:30|368.57|365.45|369.57|366.45|370.04|366.92|368.57|365.45|0
1652168080000|2022-05-10 07:34:40|369.26|366.14|369.19|366.07|369.42|366.3|369.19|366.07|0
1652168090000|2022-05-10 07:34:50|369.11|365.99|369.03|365.91|369.11|365.99|368.95|365.83|0
1652168100000|2022-05-10 07:35:00|367.71|364.59|369.11|365.99|369.11|365.99|367.71|364.59|0
1652168110000|2022-05-10 07:35:10|369.19|366.07|368.88|365.76|369.19|366.07|368.88|365.76|0
1652168120000|2022-05-10 07:35:20|368.95|365.83|368.48|365.36|368.95|365.83|368.48|365.36|0
1652168130000|2022-05-10 07:35:30|368.79|365.67|368.33|365.21|368.79|365.67|368.33|365.21|0
1652168140000|2022-05-10 07:35:40|368.25|365.13|368.17|365.05|368.33|365.21|368.17|365.05|0
1652168150000|2022-05-10 07:35:50|368.1|364.98|368.33|365.21|368.33|365.21|367.79|364.67|0
1652168160000|2022-05-10 07:36:00|368.17|365.05|368.41|365.29|368.41|365.29|368.17|365.05|0
1652168170000|2022-05-10 07:36:10|368.33|365.21|368.17|365.05|368.87|365.75|368.17|365.05|0
1652168180000|2022-05-10 07:36:20|368.02|364.9|367.86|364.74|368.02|364.9|367.48|364.36|0
1652168190000|2022-05-10 07:36:30|368.33|365.21|368.25|365.13|368.33|365.21|368.25|365.13|0
1652168200000|2022-05-10 07:36:40|367.86|364.74|368.1|364.98|368.17|365.05|367.86|364.74|0
1652168210000|2022-05-10 07:36:50|368.17|365.05|368.25|365.13|368.25|365.13|368.17|365.05|0
1652168220000|2022-05-10 07:37:00|368.41|365.29|368.1|364.98|368.41|365.29|368.1|364.98|0
1652168230000|2022-05-10 07:37:10|367.86|364.74|367.55|364.43|367.86|364.74|367.4|364.28|0
1652168240000|2022-05-10 07:37:20|367.4|364.28|367.48|364.36|367.48|364.36|367.32|364.2|0
1652168250000|2022-05-10 07:37:30|367.55|364.43|367.79|364.67|367.79|364.67|367.4|364.28|0
1652168260000|2022-05-10 07:37:40|368.1|364.98|367.94|364.82|368.1|364.98|367.94|364.82|0
1652168270000|2022-05-10 07:37:50|368.33|365.21|368.1|364.98|368.33|365.21|368.02|364.9|0
1652168280000|2022-05-10 07:38:00|367.94|364.82|366.39|363.27|367.94|364.82|366.39|363.27|0
1652168290000|2022-05-10 07:38:10|366.16|363.04|365.77|362.65|366.16|363.04|365.77|362.65|0
1652168300000|2022-05-10 07:38:20|365.69|362.57|366.31|363.19|366.31|363.19|365.69|362.57|0
1652168310000|2022-05-10 07:38:30|366.47|363.35|366|362.88|366.47|363.35|366|362.88|0
1652168320000|2022-05-10 07:38:40|366.16|363.04|365.69|362.57|366.16|363.04|365.69|362.57|0
1652168330000|2022-05-10 07:38:50|365.85|362.73|365.85|362.73|365.93|362.81|365.85|362.73|0
1652168340000|2022-05-10 07:39:00|365.69|362.57|365.16|362.04|365.69|362.57|365.07|361.95|0
1652168350000|2022-05-10 07:39:10|364.77|361.65|365.07|361.95|365.07|361.95|364.77|361.65|0
1652168360000|2022-05-10 07:39:20|364.46|361.34|364.85|361.73|364.92|361.8|364.46|361.34|0
1652168370000|2022-05-10 07:39:30|364.77|361.65|364.54|361.42|364.77|361.65|364.3|361.18|0
1652168380000|2022-05-10 07:39:40|364.92|361.8|365.07|361.95|365.46|362.34|364.92|361.8|0
1652168390000|2022-05-10 07:39:50|364.92|361.8|364.92|361.8|365|361.88|364.85|361.73|0
1652168400000|2022-05-10 07:40:00|365|361.88|364.61|361.49|365|361.88|364.61|361.49|0
1652168410000|2022-05-10 07:40:10|364.77|361.65|364.69|361.57|365.07|361.95|364.69|361.57|0
1652168420000|2022-05-10 07:40:20|364.77|361.65|364.46|361.34|364.77|361.65|364.46|361.34|0
1652168430000|2022-05-10 07:40:30|364.38|361.26|363.61|360.49|364.38|361.26|363.61|360.49|0
1652168440000|2022-05-10 07:40:40|363.53|360.41|363.84|360.72|363.84|360.72|363.53|360.41|0
1652168450000|2022-05-10 07:40:50|363.99|360.87|364.07|360.95|364.61|361.49|363.99|360.87|0
1652168460000|2022-05-10 07:41:00|363.61|360.49|364.38|361.26|364.38|361.26|363.61|360.49|0
1652168470000|2022-05-10 07:41:10|365|361.88|365|361.88|365|361.88|364.92|361.8|0
1652168480000|2022-05-10 07:41:20|365.38|362.26|365.69|362.57|365.69|362.57|365.38|362.26|0
1652168490000|2022-05-10 07:41:30|365.54|362.42|365.07|361.95|365.54|362.42|365.07|361.95|0
1652168500000|2022-05-10 07:41:40|365.38|362.26|364.84|361.72|365.38|362.26|364.84|361.72|0
1652168510000|2022-05-10 07:41:50|364.46|361.34|364.76|361.64|364.76|361.64|364.46|361.34|0
1652168520000|2022-05-10 07:42:00|364.92|361.8|365.07|361.95|365.23|362.11|364.92|361.8|0
1652168530000|2022-05-10 07:42:10|365.77|362.65|366.62|363.5|366.62|363.5|365.77|362.65|0
1652168540000|2022-05-10 07:42:20|366.54|363.42|366.7|363.58|367.08|363.96|366.54|363.42|0
1652168550000|2022-05-10 07:42:30|366.46|363.34|366.46|363.34|366.46|363.34|366.46|363.34|0
1652168560000|2022-05-10 07:42:40|366.54|363.42|366.31|363.19|366.54|363.42|366.31|363.19|0
1652168570000|2022-05-10 07:42:50|366.54|363.42|368.17|365.05|368.17|365.05|366.54|363.42|0
1652168580000|2022-05-10 07:43:00|367.94|364.82|368.25|365.13|368.25|365.13|367.78|364.66|0
1652168590000|2022-05-10 07:43:10|368.63|365.51|368.25|365.13|368.63|365.51|368.09|364.97|0
1652168600000|2022-05-10 07:43:20|368.48|365.36|368.87|365.75|368.87|365.75|368.48|365.36|0
1652168610000|2022-05-10 07:43:30|368.79|365.67|368.09|364.97|368.79|365.67|367.86|364.74|0
1652168620000|2022-05-10 07:43:40|368.25|365.13|368.01|364.89|368.25|365.13|367.7|364.58|0
1652168630000|2022-05-10 07:43:50|368.17|365.05|368.17|365.05|368.32|365.2|368.17|365.05|0
1652168640000|2022-05-10 07:44:00|368.32|365.2|368.17|365.05|368.32|365.2|368.01|364.89|0
1652168650000|2022-05-10 07:44:10|368.25|365.13|367.86|364.74|368.25|365.13|367.86|364.74|0
1652168660000|2022-05-10 07:44:20|367.78|364.66|368.63|365.51|368.79|365.67|367.78|364.66|0
1652168670000|2022-05-10 07:44:30|369.03|365.91|368.94|365.82|369.1|365.98|368.94|365.82|0
1652168680000|2022-05-10 07:44:40|368.79|365.67|368.71|365.59|368.79|365.67|368.48|365.36|0
1652168690000|2022-05-10 07:44:50|368.63|365.51|369.18|366.06|369.18|366.06|368.48|365.36|0
1652168700000|2022-05-10 07:45:00|368.79|365.67|368.17|365.05|369.1|365.98|368.17|365.05|0
1652168710000|2022-05-10 07:45:10|368.48|365.36|368.94|365.82|368.94|365.82|368.48|365.36|0
1652168720000|2022-05-10 07:45:20|369.02|365.9|369.1|365.98|369.34|366.22|369.02|365.9|0
1652168730000|2022-05-10 07:45:30|369.25|366.13|369.1|365.98|369.25|366.13|369.1|365.98|0
1652168740000|2022-05-10 07:45:40|368.94|365.82|369.1|365.98|369.1|365.98|368.94|365.82|0
1652168750000|2022-05-10 07:45:50|369.18|366.06|369.1|365.98|369.18|366.06|369.1|365.98|0
1652168760000|2022-05-10 07:46:00|369.18|366.06|369.57|366.45|369.57|366.45|369.1|365.98|0
1652168770000|2022-05-10 07:46:10|369.49|366.37|369.8|366.68|369.8|366.68|369.49|366.37|0
1652168780000|2022-05-10 07:46:20|369.88|366.76|369.88|366.76|370.03|366.91|369.88|366.76|0
1652168790000|2022-05-10 07:46:30|369.8|366.68|369.96|366.84|369.96|366.84|369.65|366.53|0
1652168800000|2022-05-10 07:46:40|370.19|367.07|370.03|366.91|370.27|367.15|370.03|366.91|0
1652168810000|2022-05-10 07:46:50|369.8|366.68|370.03|366.91|370.03|366.91|369.57|366.45|0
1652168820000|2022-05-10 07:47:00|370.19|367.07|369.49|366.37|370.27|367.15|369.49|366.37|0
1652168830000|2022-05-10 07:47:10|368.79|365.67|368.56|365.44|368.79|365.67|368.48|365.36|0
1652168840000|2022-05-10 07:47:20|368.48|365.36|368.32|365.2|368.63|365.51|368.32|365.2|0
1652168850000|2022-05-10 07:47:30|368.01|364.89|368.56|365.44|368.56|365.44|368.01|364.89|0
1652168860000|2022-05-10 07:47:40|368.79|365.67|369.18|366.06|369.18|366.06|368.79|365.67|0
1652168870000|2022-05-10 07:47:50|369.41|366.29|370.11|366.99|370.11|366.99|369.41|366.29|0
1652168880000|2022-05-10 07:48:00|370.03|366.91|370.03|366.91|370.34|367.22|369.88|366.76|0
1652168890000|2022-05-10 07:48:10|369.96|366.84|370.03|366.91|370.27|367.15|369.96|366.84|0
1652168900000|2022-05-10 07:48:20|370.11|366.99|370.11|366.99|370.34|367.22|370.11|366.99|0
1652168910000|2022-05-10 07:48:30|370.19|367.07|371.28|368.16|371.28|368.16|370.19|367.07|0
1652168920000|2022-05-10 07:48:40|371.2|368.08|370.19|367.07|371.2|368.08|370.19|367.07|0
1652168930000|2022-05-10 07:48:50|370.5|367.38|370.42|367.3|370.5|367.38|370.34|367.22|0
1652168940000|2022-05-10 07:49:00|370.58|367.46|370.81|367.69|370.81|367.69|370.58|367.46|0
1652168950000|2022-05-10 07:49:10|370.73|367.61|370.73|367.61|370.73|367.61|370.65|367.53|0
1652168960000|2022-05-10 07:49:20|370.65|367.53|370.58|367.46|370.65|367.53|370.5|367.38|0
1652168970000|2022-05-10 07:49:30|370.42|367.3|371.43|368.31|371.43|368.31|370.42|367.3|0
1652168980000|2022-05-10 07:49:40|371.59|368.47|371.83|368.71|371.83|368.71|371.43|368.31|0
1652168990000|2022-05-10 07:49:50|371.51|368.39|370.65|367.53|371.51|368.39|370.65|367.53|0
1652169000000|2022-05-10 07:50:00|370.19|367.07|369.72|366.6|370.19|367.07|369.56|366.44|0
1652169010000|2022-05-10 07:50:10|369.56|366.44|369.64|366.52|369.64|366.52|369.41|366.29|0
1652169020000|2022-05-10 07:50:20|369.72|366.6|369.49|366.37|369.72|366.6|369.33|366.21|0
1652169030000|2022-05-10 07:50:30|369.33|366.21|369.87|366.75|369.87|366.75|369.33|366.21|0
1652169040000|2022-05-10 07:50:40|370.27|367.15|369.8|366.68|370.27|367.15|369.8|366.68|0
1652169050000|2022-05-10 07:50:50|370.11|366.99|369.87|366.75|370.27|367.15|369.8|366.68|0
1652169060000|2022-05-10 07:51:00|369.95|366.83|369.41|366.29|369.95|366.83|369.41|366.29|0
1652169070000|2022-05-10 07:51:10|369.18|366.06|369.41|366.29|369.41|366.29|369.18|366.06|0
1652169080000|2022-05-10 07:51:20|369.49|366.37|369.41|366.29|369.49|366.37|369.18|366.06|0
1652169090000|2022-05-10 07:51:30|369.18|366.06|369.1|365.98|369.18|366.06|369.1|365.98|0
1652169100000|2022-05-10 07:51:40|368.94|365.82|368.78|365.66|369.1|365.98|368.78|365.66|0
1652169110000|2022-05-10 07:51:50|368.47|365.35|368.47|365.35|368.78|365.66|368.47|365.35|0
1652169120000|2022-05-10 07:52:00|368.01|364.89|368.24|365.12|368.4|365.28|368.01|364.89|0
1652169130000|2022-05-10 07:52:10|368.09|364.97|368.47|365.35|368.78|365.66|368.09|364.97|0
1652169140000|2022-05-10 07:52:20|369.1|365.98|369.41|366.29|369.41|366.29|369.02|365.9|0
1652169150000|2022-05-10 07:52:30|369.56|366.44|369.41|366.29|369.72|366.6|369.41|366.29|0
1652169160000|2022-05-10 07:52:40|369.56|366.44|368.86|365.74|369.72|366.6|368.86|365.74|0
1652169170000|2022-05-10 07:52:50|368.71|365.59|369.49|366.37|369.49|366.37|368.71|365.59|0
1652169180000|2022-05-10 07:53:00|369.8|366.68|371.28|368.16|371.28|368.16|369.8|366.68|0
1652169190000|2022-05-10 07:53:10|371.2|368.08|371.28|368.16|371.28|368.16|370.96|367.84|0
1652169200000|2022-05-10 07:53:20|370.81|367.69|370.5|367.38|370.89|367.77|370.5|367.38|0
1652169210000|2022-05-10 07:53:30|371.2|368.08|371.28|368.16|371.43|368.31|371.2|368.08|0
1652169220000|2022-05-10 07:53:40|371.2|368.08|371.67|368.55|371.67|368.55|371.2|368.08|0
1652169230000|2022-05-10 07:53:50|371.74|368.62|371.74|368.62|372.37|369.25|371.74|368.62|0
1652169240000|2022-05-10 07:54:00|371.36|368.24|371.67|368.55|371.67|368.55|371.36|368.24|0
1652169250000|2022-05-10 07:54:10|371.43|368.31|371.51|368.39|371.74|368.62|371.43|368.31|0
1652169260000|2022-05-10 07:54:20|371.43|368.31|371.27|368.15|371.51|368.39|371.27|368.15|0
1652169270000|2022-05-10 07:54:30|371.59|368.47|370.89|367.77|371.59|368.47|370.89|367.77|0
1652169280000|2022-05-10 07:54:40|370.58|367.46|371.12|368|371.12|368|370.58|367.46|0
1652169290000|2022-05-10 07:54:50|371.27|368.15|372.14|369.02|372.14|369.02|371.27|368.15|0
1652169300000|2022-05-10 07:55:00|372.05|368.93|372.84|369.72|372.84|369.72|372.05|368.93|0
1652169310000|2022-05-10 07:55:10|372.92|369.8|372.45|369.33|372.92|369.8|372.37|369.25|0
1652169320000|2022-05-10 07:55:20|372.37|369.25|372.52|369.4|372.52|369.4|372.21|369.09|0
1652169330000|2022-05-10 07:55:30|372.21|369.09|372.52|369.4|372.52|369.4|372.21|369.09|0
1652169340000|2022-05-10 07:55:40|372.05|368.93|371.9|368.78|372.21|369.09|371.9|368.78|0
1652169350000|2022-05-10 07:55:50|371.27|368.15|370.42|367.3|371.27|368.15|370.42|367.3|0
1652169360000|2022-05-10 07:56:00|370.57|367.45|369.72|366.6|370.57|367.45|369.72|366.6|0
1652169370000|2022-05-10 07:56:10|369.25|366.13|369.72|366.6|369.8|366.68|369.25|366.13|0
1652169380000|2022-05-10 07:56:20|369.87|366.75|370.89|367.77|370.89|367.77|369.87|366.75|0
1652169390000|2022-05-10 07:56:30|370.34|367.22|370.57|367.45|370.73|367.61|370.34|367.22|0
1652169400000|2022-05-10 07:56:40|371.2|368.08|371.82|368.7|371.82|368.7|371.2|368.08|0
1652169410000|2022-05-10 07:56:50|371.59|368.47|371.9|368.78|372.05|368.93|371.59|368.47|0
1652169420000|2022-05-10 07:57:00|372.05|368.93|372.37|369.25|372.37|369.25|372.05|368.93|0
1652169430000|2022-05-10 07:57:10|372.52|369.4|372.45|369.33|372.52|369.4|372.45|369.33|0
1652169440000|2022-05-10 07:57:20|371.59|368.47|371.51|368.39|371.74|368.62|371.43|368.31|0
1652169450000|2022-05-10 07:57:30|370.65|367.53|370.65|367.53|370.65|367.53|370.49|367.37|0
1652169460000|2022-05-10 07:57:40|370.03|366.91|370.11|366.99|370.18|367.06|370.03|366.91|0
1652169470000|2022-05-10 07:57:50|369.87|366.75|371.27|368.15|371.27|368.15|369.87|366.75|0
1652169480000|2022-05-10 07:58:00|371.04|367.92|370.96|367.84|371.04|367.92|370.96|367.84|0
1652169490000|2022-05-10 07:58:10|370.65|367.53|369.95|366.83|370.65|367.53|369.79|366.67|0
1652169500000|2022-05-10 07:58:20|369.4|366.28|369.4|366.28|369.87|366.75|369.4|366.28|0
1652169510000|2022-05-10 07:58:30|369.33|366.21|369.33|366.21|369.33|366.21|369.33|366.21|0
1652169520000|2022-05-10 07:58:40|369.25|366.13|369.48|366.36|369.56|366.44|369.17|366.05|0
1652169530000|2022-05-10 07:58:50|369.87|366.75|370.26|367.14|370.34|367.22|369.87|366.75|0
1652169540000|2022-05-10 07:59:00|370.34|367.22|369.79|366.67|370.34|367.22|369.79|366.67|0
1652169550000|2022-05-10 07:59:10|369.95|366.83|369.4|366.28|369.95|366.83|369.4|366.28|0
1652169560000|2022-05-10 07:59:20|369.33|366.21|369.48|366.36|369.48|366.36|369.33|366.21|0
1652169570000|2022-05-10 07:59:30|369.56|366.44|369.87|366.75|369.87|366.75|369.56|366.44|0
1652169580000|2022-05-10 07:59:40|369.71|366.59|370.11|366.99|370.11|366.99|369.71|366.59|0
1652169590000|2022-05-10 07:59:50|371.12|368|371.43|368.31|371.43|368.31|371.12|368|0
1652169600000|2022-05-10 08:00:00|371.27|368.15|371.12|368|371.35|368.23|371.12|368|0
1652169610000|2022-05-10 08:00:10|371.2|368.08|370.49|367.37|371.2|368.08|370.49|367.37|0
1652169620000|2022-05-10 08:00:20|371.27|368.15|371.2|368.08|371.27|368.15|370.88|367.76|0
1652169630000|2022-05-10 08:00:30|371.35|368.23|371.58|368.46|371.58|368.46|371.11|367.99|0
1652169640000|2022-05-10 08:00:40|371.66|368.54|371.66|368.54|371.66|368.54|371.58|368.46|0
1652169650000|2022-05-10 08:00:50|371.9|368.78|371.66|368.54|371.9|368.78|371.51|368.39|0
1652169660000|2022-05-10 08:01:00|371.51|368.39|371.27|368.15|371.58|368.46|371.27|368.15|0
1652169670000|2022-05-10 08:01:10|371.35|368.23|370.34|367.22|371.43|368.31|370.34|367.22|0
1652169680000|2022-05-10 08:01:20|370.8|367.68|370.73|367.61|370.8|367.68|370.65|367.53|0
1652169690000|2022-05-10 08:01:30|371.11|367.99|370.96|367.84|371.2|368.08|370.96|367.84|0
1652169700000|2022-05-10 08:01:40|371.35|368.23|370.65|367.53|371.35|368.23|370.65|367.53|0
1652169710000|2022-05-10 08:01:50|370.57|367.45|370.1|366.98|370.57|367.45|369.87|366.75|0
1652169720000|2022-05-10 08:02:00|370.49|367.37|371.89|368.77|371.89|368.77|370.49|367.37|0
1652169730000|2022-05-10 08:02:10|371.27|368.15|371.27|368.15|371.27|368.15|371.2|368.08|0
1652169740000|2022-05-10 08:02:20|370.96|367.84|370.65|367.53|370.96|367.84|370.65|367.53|0
1652169750000|2022-05-10 08:02:30|370.96|367.84|371.58|368.46|371.58|368.46|370.8|367.68|0
1652169760000|2022-05-10 08:02:40|372.05|368.93|371.74|368.62|372.05|368.93|371.74|368.62|0
1652169770000|2022-05-10 08:02:50|371.89|368.77|372.68|369.56|372.68|369.56|371.89|368.77|0
1652169780000|2022-05-10 08:03:00|372.52|369.4|372.6|369.48|372.6|369.48|372.44|369.32|0
1652169790000|2022-05-10 08:03:10|372.29|369.17|371.43|368.31|372.29|369.17|371.43|368.31|0
1652169800000|2022-05-10 08:03:20|370.96|367.84|371.04|367.92|371.04|367.92|370.49|367.37|0
1652169810000|2022-05-10 08:03:30|371.11|367.99|370.96|367.84|371.11|367.99|370.96|367.84|0
1652169820000|2022-05-10 08:03:40|371.11|367.99|371.27|368.15|371.51|368.39|371.11|367.99|0
1652169830000|2022-05-10 08:03:50|371.66|368.54|371.35|368.23|371.66|368.54|371.35|368.23|0
1652169840000|2022-05-10 08:04:00|371.19|368.07|371.27|368.15|371.97|368.85|371.19|368.07|0
1652169850000|2022-05-10 08:04:10|371.58|368.46|371.74|368.62|371.74|368.62|371.42|368.3|0
1652169860000|2022-05-10 08:04:20|371.42|368.3|371.42|368.3|371.42|368.3|371.42|368.3|0
1652169870000|2022-05-10 08:04:30|371.27|368.15|371.11|367.99|371.27|368.15|370.96|367.84|0
1652169880000|2022-05-10 08:04:40|370.96|367.84|371.42|368.3|371.42|368.3|370.96|367.84|0
1652169890000|2022-05-10 08:04:50|370.96|367.84|370.8|367.68|370.96|367.84|370.49|367.37|0
1652169900000|2022-05-10 08:05:00|371.04|367.92|371.51|368.39|371.51|368.39|371.04|367.92|0
1652169910000|2022-05-10 08:05:10|371.58|368.46|371.97|368.85|371.97|368.85|371.58|368.46|0
1652169920000|2022-05-10 08:05:20|371.66|368.54|371.35|368.23|371.66|368.54|371.11|367.99|0
1652169930000|2022-05-10 08:05:30|371.11|367.99|370.8|367.68|371.11|367.99|370.8|367.68|0
1652169940000|2022-05-10 08:05:40|370.57|367.45|370.8|367.68|370.8|367.68|370.57|367.45|0
1652169950000|2022-05-10 08:05:50|371.19|368.07|371.42|368.3|371.42|368.3|371.11|367.99|0
1652169960000|2022-05-10 08:06:00|371.5|368.38|371.74|368.62|371.89|368.77|371.5|368.38|0
1652169970000|2022-05-10 08:06:10|371.58|368.46|370.96|367.84|371.58|368.46|370.96|367.84|0
1652169980000|2022-05-10 08:06:20|370.88|367.76|370.72|367.6|370.88|367.76|370.72|367.6|0
1652169990000|2022-05-10 08:06:30|370.8|367.68|370.18|367.06|370.8|367.68|370.1|366.98|0
1652170000000|2022-05-10 08:06:40|370.41|367.29|369.63|366.51|370.41|367.29|369.55|366.43|0
1652170010000|2022-05-10 08:06:50|369.86|366.74|370.02|366.9|370.02|366.9|369.86|366.74|0
1652170020000|2022-05-10 08:07:00|369.79|366.67|369.71|366.59|369.79|366.67|369.63|366.51|0
1652170030000|2022-05-10 08:07:10|369.4|366.28|369.24|366.12|369.4|366.28|369.24|366.12|0
1652170040000|2022-05-10 08:07:20|369.17|366.05|369.55|366.43|369.55|366.43|369.17|366.05|0
1652170050000|2022-05-10 08:07:30|369.4|366.28|369.17|366.05|369.4|366.28|369.17|366.05|0
1652170060000|2022-05-10 08:07:40|368.93|365.81|369.17|366.05|369.24|366.12|368.93|365.81|0
1652170070000|2022-05-10 08:07:50|368.93|365.81|368.62|365.5|369.01|365.89|368.62|365.5|0
1652170080000|2022-05-10 08:08:00|368.55|365.43|368.62|365.5|368.7|365.58|368.55|365.43|0
1652170090000|2022-05-10 08:08:10|368.55|365.43|368.15|365.03|368.55|365.43|367.53|364.41|0
1652170100000|2022-05-10 08:08:20|367.84|364.72|367.92|364.8|368|364.88|367.77|364.65|0
1652170110000|2022-05-10 08:08:30|367.84|364.72|367.84|364.72|367.84|364.72|367.84|364.72|0
1652170120000|2022-05-10 08:08:40|367.69|364.57|367.69|364.57|367.84|364.72|367.61|364.49|0
1652170130000|2022-05-10 08:08:50|367.61|364.49|367.77|364.65|367.77|364.65|367.61|364.49|0
1652170140000|2022-05-10 08:09:00|367.61|364.49|367.84|364.72|367.84|364.72|367.61|364.49|0
1652170150000|2022-05-10 08:09:10|367.46|364.34|367.84|364.72|367.84|364.72|367.46|364.34|0
1652170160000|2022-05-10 08:09:20|367.61|364.49|367.22|364.1|367.61|364.49|367.22|364.1|0
1652170170000|2022-05-10 08:09:30|367.38|364.26|366.99|363.87|367.38|364.26|366.99|363.87|0
1652170180000|2022-05-10 08:09:40|367.07|363.95|367.3|364.18|367.3|364.18|367.07|363.95|0
1652170190000|2022-05-10 08:09:50|367.15|364.03|366.84|363.72|367.15|364.03|366.84|363.72|0
1652170200000|2022-05-10 08:10:00|367.15|364.03|367.07|363.95|367.46|364.34|367.07|363.95|0
1652170210000|2022-05-10 08:10:10|366.91|363.79|366.91|363.79|366.91|363.79|366.76|363.64|0
1652170220000|2022-05-10 08:10:20|366.68|363.56|366.68|363.56|366.68|363.56|366.6|363.48|0
1652170230000|2022-05-10 08:10:30|366.53|363.41|367.3|364.18|367.3|364.18|366.53|363.41|0
1652170240000|2022-05-10 08:10:40|367.07|363.95|367.38|364.26|367.53|364.41|367.07|363.95|0
1652170250000|2022-05-10 08:10:50|367.22|364.1|367.22|364.1|367.38|364.26|367.22|364.1|0
1652170260000|2022-05-10 08:11:00|367.3|364.18|367.3|364.18|367.3|364.18|367.3|364.18|0
1652170270000|2022-05-10 08:11:10|367.38|364.26|367.61|364.49|367.69|364.57|367.38|364.26|0
1652170280000|2022-05-10 08:11:20|367.53|364.41|367.3|364.18|367.53|364.41|367.22|364.1|0
1652170290000|2022-05-10 08:11:30|367.38|364.26|367.07|363.95|367.38|364.26|366.91|363.79|0
1652170300000|2022-05-10 08:11:40|367.22|364.1|367.46|364.34|367.46|364.34|367.22|364.1|0
1652170310000|2022-05-10 08:11:50|367.3|364.18|367.46|364.34|367.46|364.34|367.3|364.18|0
1652170320000|2022-05-10 08:12:00|367.38|364.26|367.53|364.41|367.53|364.41|367.38|364.26|0
1652170330000|2022-05-10 08:12:10|367.46|364.34|367.38|364.26|367.46|364.34|367.38|364.26|0
1652170340000|2022-05-10 08:12:20|367.07|363.95|366.91|363.79|367.07|363.95|366.76|363.64|0
1652170350000|2022-05-10 08:12:30|366.6|363.48|366.37|363.25|366.6|363.48|366.22|363.1|0
1652170360000|2022-05-10 08:12:40|366.29|363.17|366.84|363.72|366.84|363.72|366.29|363.17|0
1652170370000|2022-05-10 08:12:50|367.22|364.1|366.84|363.72|367.22|364.1|366.84|363.72|0
1652170380000|2022-05-10 08:13:00|366.76|363.64|366.76|363.64|366.91|363.79|366.76|363.64|0
1652170390000|2022-05-10 08:13:10|366.6|363.48|366.6|363.48|366.6|363.48|366.6|363.48|0
1652170400000|2022-05-10 08:13:20|366.91|363.79|366.91|363.79|366.91|363.79|366.91|363.79|0
1652170410000|2022-05-10 08:13:30|366.99|363.87|367.53|364.41|367.53|364.41|366.99|363.87|0
1652170420000|2022-05-10 08:13:40|367.69|364.57|367.77|364.65|367.77|364.65|367.69|364.57|0
1652170430000|2022-05-10 08:13:50|368.31|365.19|368.08|364.96|368.31|365.19|368.08|364.96|0
1652170440000|2022-05-10 08:14:00|368.31|365.19|368|364.88|368.31|365.19|368|364.88|0
1652170450000|2022-05-10 08:14:10|367.68|364.56|367.84|364.72|368|364.88|367.68|364.56|0
1652170460000|2022-05-10 08:14:20|367.53|364.41|367.61|364.49|367.61|364.49|367.53|364.41|0
1652170470000|2022-05-10 08:14:30|367.68|364.56|368.31|365.19|368.31|365.19|367.68|364.56|0
1652170480000|2022-05-10 08:14:40|368.39|365.27|368.7|365.58|368.77|365.65|368.39|365.27|0
1652170490000|2022-05-10 08:14:50|368.62|365.5|369.24|366.12|369.24|366.12|368.62|365.5|0
1652170500000|2022-05-10 08:15:00|369.01|365.89|368.93|365.81|369.01|365.89|368.93|365.81|0
1652170510000|2022-05-10 08:15:10|368.62|365.5|367.99|364.87|368.62|365.5|367.99|364.87|0
1652170520000|2022-05-10 08:15:20|367.68|364.56|367.68|364.56|367.76|364.64|367.68|364.56|0
1652170530000|2022-05-10 08:15:30|367.3|364.18|367.3|364.18|367.37|364.25|367.06|363.94|0
1652170540000|2022-05-10 08:15:40|367.22|364.1|367.06|363.94|367.22|364.1|366.91|363.79|0
1652170550000|2022-05-10 08:15:50|366.91|363.79|367.06|363.94|367.06|363.94|366.91|363.79|0
1652170560000|2022-05-10 08:16:00|366.44|363.32|366.68|363.56|366.68|363.56|366.37|363.25|0
1652170570000|2022-05-10 08:16:10|366.44|363.32|366.22|363.1|366.44|363.32|366.22|363.1|0
1652170580000|2022-05-10 08:16:20|365.98|362.86|366.13|363.01|366.13|363.01|365.98|362.86|0
1652170590000|2022-05-10 08:16:30|365.98|362.86|366.13|363.01|366.29|363.17|365.98|362.86|0
1652170600000|2022-05-10 08:16:40|365.98|362.86|366.06|362.94|366.13|363.01|365.83|362.71|0
1652170610000|2022-05-10 08:16:50|365.83|362.71|365.82|362.7|365.98|362.86|365.82|362.7|0
1652170620000|2022-05-10 08:17:00|365.98|362.86|365.98|362.86|365.98|362.86|365.98|362.86|0
1652170630000|2022-05-10 08:17:10|365.91|362.79|365.91|362.79|365.98|362.86|365.91|362.79|0
1652170640000|2022-05-10 08:17:20|365.6|362.48|365.52|362.4|365.6|362.48|365.36|362.24|0
1652170650000|2022-05-10 08:17:30|365.67|362.55|365.82|362.7|365.82|362.7|365.67|362.55|0
1652170660000|2022-05-10 08:17:40|365.67|362.55|365.98|362.86|365.98|362.86|365.67|362.55|0
1652170670000|2022-05-10 08:17:50|366.37|363.25|366.21|363.09|366.37|363.25|366.21|363.09|0
1652170680000|2022-05-10 08:18:00|366.13|363.01|365.44|362.32|366.13|363.01|365.44|362.32|0
1652170690000|2022-05-10 08:18:10|365.36|362.24|365.52|362.4|365.52|362.4|365.36|362.24|0
1652170700000|2022-05-10 08:18:20|365.44|362.32|365.36|362.24|365.6|362.48|365.36|362.24|0
1652170710000|2022-05-10 08:18:30|365.51|362.39|365.51|362.39|365.6|362.48|365.51|362.39|0
1652170720000|2022-05-10 08:18:40|365.67|362.55|365.36|362.24|365.67|362.55|365.36|362.24|0
1652170730000|2022-05-10 08:18:50|365.51|362.39|365.98|362.86|365.98|362.86|365.51|362.39|0
1652170740000|2022-05-10 08:19:00|366.13|363.01|365.98|362.86|366.29|363.17|365.98|362.86|0
1652170750000|2022-05-10 08:19:10|365.82|362.7|365.98|362.86|365.98|362.86|365.75|362.63|0
1652170760000|2022-05-10 08:19:20|365.9|362.78|365.75|362.63|365.9|362.78|365.75|362.63|0
1652170770000|2022-05-10 08:19:30|365.36|362.24|365.51|362.39|365.51|362.39|365.36|362.24|0
1652170780000|2022-05-10 08:19:40|365.44|362.32|365.36|362.24|365.44|362.32|365.36|362.24|0
1652170790000|2022-05-10 08:19:50|365.51|362.39|365.36|362.24|365.51|362.39|365.36|362.24|0
1652170800000|2022-05-10 08:20:00|365.44|362.32|365.36|362.24|365.44|362.32|365.36|362.24|0
1652170810000|2022-05-10 08:20:10|365.51|362.39|364.59|361.47|365.51|362.39|364.12|361|0
1652170820000|2022-05-10 08:20:20|364.43|361.31|364.43|361.31|364.43|361.31|364.12|361|0
1652170830000|2022-05-10 08:20:30|364.28|361.16|364.43|361.31|364.43|361.31|364.12|361|0
1652170840000|2022-05-10 08:20:40|364.2|361.08|364.28|361.16|364.28|361.16|363.97|360.85|0
1652170850000|2022-05-10 08:20:50|364.12|361|363.9|360.78|364.12|361|363.9|360.78|0
1652170860000|2022-05-10 08:21:00|364.05|360.93|363.74|360.62|364.05|360.93|363.74|360.62|0
1652170870000|2022-05-10 08:21:10|363.82|360.7|363.97|360.85|364.05|360.93|363.82|360.7|0
1652170880000|2022-05-10 08:21:20|364.12|361|364.36|361.24|364.36|361.24|364.12|361|0
1652170890000|2022-05-10 08:21:30|364.43|361.31|364.74|361.62|364.82|361.7|364.43|361.31|0
1652170900000|2022-05-10 08:21:40|364.9|361.78|364.9|361.78|364.9|361.78|364.9|361.78|0
1652170910000|2022-05-10 08:21:50|365.05|361.93|365.36|362.24|365.36|362.24|365.05|361.93|0
1652170920000|2022-05-10 08:22:00|365.82|362.7|365.82|362.7|365.82|362.7|365.82|362.7|0
1652170930000|2022-05-10 08:22:10|365.36|362.24|365.51|362.39|365.51|362.39|365.36|362.24|0
1652170940000|2022-05-10 08:22:20|365.67|362.55|365.36|362.24|365.67|362.55|365.2|362.08|0
1652170950000|2022-05-10 08:22:30|365.44|362.32|365.28|362.16|365.44|362.32|365.28|362.16|0
1652170960000|2022-05-10 08:22:40|365.36|362.24|364.74|361.62|365.36|362.24|364.74|361.62|0
1652170970000|2022-05-10 08:22:50|364.82|361.7|363.81|360.69|364.82|361.7|363.81|360.69|0
1652170980000|2022-05-10 08:23:00|364.51|361.39|364.74|361.62|364.74|361.62|364.51|361.39|0
1652170990000|2022-05-10 08:23:10|364.82|361.7|364.82|361.7|364.82|361.7|364.82|361.7|0
1652171000000|2022-05-10 08:23:20|364.67|361.55|364.59|361.47|364.67|361.55|364.43|361.31|0
1652171010000|2022-05-10 08:23:30|364.51|361.39|364.36|361.24|364.59|361.47|364.36|361.24|0
1652171020000|2022-05-10 08:23:40|364.43|361.31|364.28|361.16|364.67|361.55|364.28|361.16|0
1652171030000|2022-05-10 08:23:50|364.2|361.08|364.12|361|364.28|361.16|364.12|361|0
1652171040000|2022-05-10 08:24:00|364.05|360.93|364.2|361.08|364.2|361.08|364.05|360.93|0
1652171050000|2022-05-10 08:24:10|364.28|361.16|364.2|361.08|364.28|361.16|364.2|361.08|0
1652171060000|2022-05-10 08:24:20|363.66|360.54|362.97|359.85|363.81|360.69|362.97|359.85|0
1652171070000|2022-05-10 08:24:30|363.04|359.92|363.2|360.08|363.2|360.08|363.04|359.92|0
1652171080000|2022-05-10 08:24:40|363.04|359.92|363.04|359.92|363.28|360.16|363.04|359.92|0
1652171090000|2022-05-10 08:24:50|363.12|360|363.2|360.08|363.35|360.23|363.12|360|0
1652171100000|2022-05-10 08:25:00|363.35|360.23|364.58|361.46|364.58|361.46|363.35|360.23|0
1652171110000|2022-05-10 08:25:10|364.28|361.16|364.28|361.16|364.28|361.16|363.89|360.77|0
1652171120000|2022-05-10 08:25:20|364.43|361.31|364.51|361.39|364.51|361.39|364.43|361.31|0
1652171130000|2022-05-10 08:25:30|364.66|361.54|364.58|361.46|364.66|361.54|364.58|361.46|0
1652171140000|2022-05-10 08:25:40|364.43|361.31|364.58|361.46|364.74|361.62|364.28|361.16|0
1652171150000|2022-05-10 08:25:50|364.43|361.31|364.58|361.46|364.89|361.77|364.43|361.31|0
1652171160000|2022-05-10 08:26:00|364.2|361.08|363.66|360.54|364.2|361.08|363.66|360.54|0
1652171170000|2022-05-10 08:26:10|363.59|360.47|363.5|360.38|363.66|360.54|363.5|360.38|0
1652171180000|2022-05-10 08:26:20|363.59|360.47|362.89|359.77|363.66|360.54|362.89|359.77|0
1652171190000|2022-05-10 08:26:30|363.04|359.92|362.82|359.7|363.12|360|362.74|359.62|0
1652171200000|2022-05-10 08:26:40|362.97|359.85|362.89|359.77|362.97|359.85|362.82|359.7|0
1652171210000|2022-05-10 08:26:50|362.74|359.62|363.2|360.08|363.2|360.08|362.66|359.54|0
1652171220000|2022-05-10 08:27:00|362.97|359.85|362.74|359.62|363.12|360|362.74|359.62|0
1652171230000|2022-05-10 08:27:10|362.73|359.61|362.43|359.31|362.73|359.61|362.43|359.31|0
1652171240000|2022-05-10 08:27:20|362.58|359.46|362.66|359.54|362.89|359.77|362.58|359.46|0
1652171250000|2022-05-10 08:27:30|362.58|359.46|362.73|359.61|362.73|359.61|362.58|359.46|0
1652171260000|2022-05-10 08:27:40|362.58|359.46|362.51|359.39|362.58|359.46|362.43|359.31|0
1652171270000|2022-05-10 08:27:50|362.27|359.15|361.81|358.69|362.27|359.15|361.81|358.69|0
1652171280000|2022-05-10 08:28:00|361.59|358.47|361.81|358.69|361.81|358.69|361.59|358.47|0
1652171290000|2022-05-10 08:28:10|362.12|359|362.27|359.15|362.27|359.15|362.12|359|0
1652171300000|2022-05-10 08:28:20|362.43|359.31|362.43|359.31|362.58|359.46|362.43|359.31|0
1652171310000|2022-05-10 08:28:30|362.27|359.15|362.27|359.15|362.27|359.15|362.27|359.15|0
1652171320000|2022-05-10 08:28:40|362.43|359.31|363.2|360.08|363.2|360.08|362.43|359.31|0
1652171330000|2022-05-10 08:28:50|363.04|359.92|363.04|359.92|363.28|360.16|363.04|359.92|0
1652171340000|2022-05-10 08:29:00|363.2|360.08|363.2|360.08|363.2|360.08|363.04|359.92|0
1652171350000|2022-05-10 08:29:10|363.04|359.92|362.97|359.85|363.04|359.92|362.97|359.85|0
1652171360000|2022-05-10 08:29:20|363.04|359.92|362.89|359.77|363.04|359.92|362.89|359.77|0
1652171370000|2022-05-10 08:29:30|363.12|360|363.2|360.08|363.2|360.08|363.12|360|0
1652171380000|2022-05-10 08:29:40|362.89|359.77|362.66|359.54|362.89|359.77|362.66|359.54|0
1652171390000|2022-05-10 08:29:50|362.73|359.61|362.35|359.23|362.81|359.69|362.35|359.23|0
1652171400000|2022-05-10 08:30:00|362.43|359.31|360.44|357.32|362.43|359.31|360.44|357.32|0
1652171410000|2022-05-10 08:30:10|360.06|356.94|359.67|356.55|360.06|356.94|359.67|356.55|0
1652171420000|2022-05-10 08:30:20|359.51|356.39|359.21|356.09|359.51|356.39|359.21|356.09|0
1652171430000|2022-05-10 08:30:30|359.29|356.17|359.21|356.09|359.36|356.24|359.21|356.09|0
1652171440000|2022-05-10 08:30:40|359.36|356.24|359.51|356.39|359.51|356.39|359.36|356.24|0
1652171450000|2022-05-10 08:30:50|359.67|356.55|359.82|356.7|359.98|356.86|359.67|356.55|0
1652171460000|2022-05-10 08:31:00|359.67|356.55|359.51|356.39|359.67|356.55|359.51|356.39|0
1652171470000|2022-05-10 08:31:10|359.44|356.32|359.67|356.55|359.67|356.55|359.36|356.24|0
1652171480000|2022-05-10 08:31:20|359.36|356.24|359.36|356.24|359.36|356.24|359.21|356.09|0
1652171490000|2022-05-10 08:31:30|359.21|356.09|359.36|356.24|359.36|356.24|359.21|356.09|0
1652171500000|2022-05-10 08:31:40|359.44|356.32|359.21|356.09|359.59|356.47|359.21|356.09|0
1652171510000|2022-05-10 08:31:50|359.36|356.24|359.21|356.09|359.36|356.24|359.21|356.09|0
1652171520000|2022-05-10 08:32:00|359.29|356.17|359.51|356.39|359.51|356.39|359.29|356.17|0
1652171530000|2022-05-10 08:32:10|359.29|356.17|359.21|356.09|359.29|356.17|359.21|356.09|0
1652171540000|2022-05-10 08:32:20|359.36|356.24|359.36|356.24|359.44|356.32|359.36|356.24|0
1652171550000|2022-05-10 08:32:30|359.21|356.09|359.21|356.09|359.21|356.09|359.21|356.09|0
1652171560000|2022-05-10 08:32:40|359.36|356.24|359.21|356.09|359.36|356.24|359.21|356.09|0
1652171570000|2022-05-10 08:32:50|359.36|356.24|358.93|356.53|359.44|356.53|358.93|356.24|0
1652171580000|2022-05-10 08:33:00|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1652171590000|2022-05-10 08:33:10|359|356.6|359|356.6|359|356.6|359|356.6|0
1652171600000|2022-05-10 08:33:20|358.93|356.53|358.85|356.45|358.93|356.53|358.85|356.45|0
1652171610000|2022-05-10 08:33:30|358.84|356.44|359|356.6|359|356.6|358.84|356.44|0
1652171620000|2022-05-10 08:33:40|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1652171630000|2022-05-10 08:33:50|359|356.6|359.15|356.75|359.15|356.75|359|356.6|0
1652171640000|2022-05-10 08:34:00|359|356.6|359|356.6|359|356.6|359|356.6|0
1652171650000|2022-05-10 08:34:10|359.08|356.68|359.15|356.75|359.15|356.75|359.08|356.68|0
1652171660000|2022-05-10 08:34:20|359.46|357.06|359.15|356.75|359.46|357.06|359.15|356.75|0
1652171670000|2022-05-10 08:34:30|359|356.6|359|356.6|359|356.6|359|356.6|0
1652171680000|2022-05-10 08:34:40|359.15|356.75|358.84|356.44|359.15|356.75|358.84|356.44|0
1652171700000|2022-05-10 08:35:00|359|356.6|359.15|356.75|359.15|356.75|358.84|356.44|0
1652171710000|2022-05-10 08:35:10|359.31|356.91|359.08|356.68|359.31|356.91|359.08|356.68|0
1652171720000|2022-05-10 08:35:20|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1652171750000|2022-05-10 08:35:50|359|356.6|359|356.6|359|356.6|358.84|356.44|0
1652171760000|2022-05-10 08:36:00|358.84|356.44|359.15|356.75|359.15|356.75|358.84|356.44|0
1652171770000|2022-05-10 08:36:10|359|356.6|359.15|356.75|359.3|356.9|359|356.6|0
1652171780000|2022-05-10 08:36:20|359|356.6|359|356.6|359|356.6|359|356.6|0
1652171790000|2022-05-10 08:36:30|359.15|356.75|359.46|357.06|359.46|357.06|359.15|356.75|0
1652171800000|2022-05-10 08:36:40|359.54|357.14|359.77|357.37|359.92|357.52|359.54|357.14|0
1652171810000|2022-05-10 08:36:50|359.85|357.45|360|357.6|360.15|357.75|359.85|357.45|0
1652171820000|2022-05-10 08:37:00|359.85|357.45|359.77|357.37|359.85|357.45|359.77|357.37|0
1652171830000|2022-05-10 08:37:10|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1652171840000|2022-05-10 08:37:20|359.61|357.21|359.54|357.14|359.61|357.21|359.54|357.14|0
1652171850000|2022-05-10 08:37:30|359.3|356.9|359.15|356.75|359.3|356.9|359.15|356.75|0
1652171860000|2022-05-10 08:37:40|359.3|356.9|359.3|356.9|359.3|356.9|359.15|356.75|0
1652171870000|2022-05-10 08:37:50|359.15|356.75|358.84|356.44|359.15|356.75|358.84|356.44|0
1652171880000|2022-05-10 08:38:00|359|356.6|359.15|356.75|359.15|356.75|359|356.6|0
1652171890000|2022-05-10 08:38:10|359|356.6|358.84|356.44|359.15|356.75|358.84|356.44|0
1652171930000|2022-05-10 08:38:50|359|356.6|358.84|356.44|359|356.6|358.84|356.44|0
1652171940000|2022-05-10 08:39:00|359|356.6|358.84|356.44|359|356.6|358.84|356.44|0
1652171950000|2022-05-10 08:39:10|359.15|356.75|359.46|357.06|359.46|357.06|359.15|356.75|0
1652171960000|2022-05-10 08:39:20|359.61|357.21|359.92|357.52|359.92|357.52|359.61|357.21|0
1652171970000|2022-05-10 08:39:30|360.07|357.67|359.3|356.9|360.07|357.67|359.15|356.75|0
1652171980000|2022-05-10 08:39:40|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1652172000000|2022-05-10 08:40:00|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1652172020000|2022-05-10 08:40:20|359.46|357.06|359.61|357.21|359.61|357.21|359.46|357.06|0
1652172030000|2022-05-10 08:40:30|359.76|357.36|359.46|357.06|359.76|357.36|359.46|357.06|0
1652172040000|2022-05-10 08:40:40|359.76|357.36|360.23|357.83|360.23|357.83|359.76|357.36|0
1652172050000|2022-05-10 08:40:50|359.76|357.36|360.23|357.83|360.23|357.83|359.76|357.36|0
1652172060000|2022-05-10 08:41:00|360.07|357.67|359.92|357.52|360.07|357.67|359.92|357.52|0
1652172070000|2022-05-10 08:41:10|360.38|357.98|361.15|358.75|361.15|358.75|360.38|357.98|0
1652172080000|2022-05-10 08:41:20|360.77|358.37|361.3|358.9|361.77|359.37|360.77|358.37|0
1652172090000|2022-05-10 08:41:30|361|358.6|360.84|358.44|361|358.6|360.84|358.44|0
1652172100000|2022-05-10 08:41:40|360.53|358.13|360.69|358.29|360.69|358.29|360.53|358.13|0
1652172110000|2022-05-10 08:41:50|360.84|358.44|360.69|358.29|360.84|358.44|360.53|358.13|0
1652172120000|2022-05-10 08:42:00|360.53|358.13|360.69|358.29|360.69|358.29|360.53|358.13|0
1652172130000|2022-05-10 08:42:10|360.84|358.44|360.53|358.13|360.84|358.44|360.53|358.13|0
1652172140000|2022-05-10 08:42:20|360.84|358.44|360.84|358.44|360.84|358.44|360.69|358.29|0
1652172150000|2022-05-10 08:42:30|360.69|358.29|360.84|358.44|360.84|358.44|360.69|358.29|0
1652172160000|2022-05-10 08:42:40|361|358.6|361.15|358.75|361.15|358.75|361|358.6|0
1652172170000|2022-05-10 08:42:50|361.3|358.9|361.15|358.75|361.3|358.9|361.08|358.68|0
1652172180000|2022-05-10 08:43:00|360.84|358.44|360.53|358.13|360.84|358.44|360.53|358.13|0
1652172190000|2022-05-10 08:43:10|360.99|358.59|361.15|358.75|361.15|358.75|360.99|358.59|0
1652172200000|2022-05-10 08:43:20|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1652172210000|2022-05-10 08:43:30|360.92|358.52|360.84|358.44|360.92|358.52|360.69|358.29|0
1652172220000|2022-05-10 08:43:40|360.92|358.52|360.99|358.59|360.99|358.59|360.84|358.44|0
1652172230000|2022-05-10 08:43:50|361.15|358.75|361.07|358.67|361.15|358.75|360.99|358.59|0
1652172240000|2022-05-10 08:44:00|361.3|358.9|361.15|358.75|361.3|358.9|361.15|358.75|0
1652172250000|2022-05-10 08:44:10|361.23|358.83|361.15|358.75|361.23|358.83|361.15|358.75|0
1652172260000|2022-05-10 08:44:20|361.07|358.67|360.84|358.44|361.07|358.67|360.84|358.44|0
1652172270000|2022-05-10 08:44:30|360.99|358.59|360.84|358.44|360.99|358.59|360.84|358.44|0
1652172280000|2022-05-10 08:44:40|360.92|358.52|360.92|358.52|360.99|358.59|360.84|358.44|0
1652172290000|2022-05-10 08:44:50|360.84|358.44|360.53|358.13|360.84|358.44|360.53|358.13|0
1652172300000|2022-05-10 08:45:00|360.07|357.67|360.53|358.13|360.53|358.13|360.07|357.67|0
1652172310000|2022-05-10 08:45:10|360.38|357.98|360.53|358.13|360.53|358.13|360.38|357.98|0
1652172320000|2022-05-10 08:45:20|360.46|358.06|360.53|358.13|360.53|358.13|360.46|358.06|0
1652172330000|2022-05-10 08:45:30|360.84|358.44|360.77|358.37|360.84|358.44|360.68|358.28|0
1652172340000|2022-05-10 08:45:40|360.68|358.28|360.84|358.44|360.84|358.44|360.53|358.13|0
1652172350000|2022-05-10 08:45:50|360.99|358.59|360.61|358.21|360.99|358.59|360.61|358.21|0
1652172360000|2022-05-10 08:46:00|360.38|357.98|360.53|358.13|360.61|358.21|360.3|357.9|0
1652172370000|2022-05-10 08:46:10|360.61|358.21|360.53|358.13|360.68|358.28|360.53|358.13|0
1652172380000|2022-05-10 08:46:20|360.38|357.98|360.22|357.82|360.38|357.98|360.22|357.82|0
1652172390000|2022-05-10 08:46:30|360.07|357.67|360.07|357.67|360.07|357.67|359.61|357.21|0
1652172400000|2022-05-10 08:46:40|360.15|357.75|360.07|357.67|360.15|357.75|360.07|357.67|0
1652172410000|2022-05-10 08:46:50|359.91|357.51|360.07|357.67|360.38|357.98|359.91|357.51|0
1652172420000|2022-05-10 08:47:00|359.99|357.59|359.99|357.59|359.99|357.59|359.91|357.51|0
1652172430000|2022-05-10 08:47:10|359.84|357.44|359.61|357.21|359.91|357.51|359.61|357.21|0
1652172440000|2022-05-10 08:47:20|359.45|357.05|359.38|356.98|359.45|357.05|359.38|356.98|0
1652172450000|2022-05-10 08:47:30|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1652172460000|2022-05-10 08:47:40|359.84|357.44|359.84|357.44|359.91|357.51|359.84|357.44|0
1652172470000|2022-05-10 08:47:50|359.76|357.36|359.45|357.05|359.76|357.36|359.45|357.05|0
1652172480000|2022-05-10 08:48:00|359.38|356.98|359.07|356.67|359.38|356.98|359.07|356.67|0
1652172490000|2022-05-10 08:48:10|358.99|356.59|358.84|356.44|358.99|356.59|358.84|356.44|0
1652172500000|2022-05-10 08:48:20|358.99|356.59|358.84|356.44|358.99|356.59|358.84|356.44|0
1652172520000|2022-05-10 08:48:40|359.14|356.74|359.45|357.05|359.45|357.05|359.14|356.74|0
1652172530000|2022-05-10 08:48:50|359.53|357.13|359.6|357.2|359.6|357.2|359.53|357.13|0
1652172540000|2022-05-10 08:49:00|359.53|357.13|359.53|357.13|359.53|357.13|359.45|357.05|0
1652172550000|2022-05-10 08:49:10|359.3|356.9|359.14|356.74|359.3|356.9|359.14|356.74|0
1652172560000|2022-05-10 08:49:20|359.3|356.9|359.38|356.98|359.38|356.98|359.3|356.9|0
1652172570000|2022-05-10 08:49:30|359.45|357.05|359.45|357.05|359.6|357.2|359.45|357.05|0
1652172580000|2022-05-10 08:49:40|359.38|356.98|359.45|357.05|359.45|357.05|359.38|356.98|0
1652172590000|2022-05-10 08:49:50|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1652172600000|2022-05-10 08:50:00|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1652172610000|2022-05-10 08:50:10|359.6|357.2|359.3|356.9|359.6|357.2|359.3|356.9|0
1652172620000|2022-05-10 08:50:20|359.38|356.98|359.45|357.05|359.45|357.05|359.38|356.98|0
1652172630000|2022-05-10 08:50:30|359.6|357.2|359.3|356.9|359.6|357.2|359.3|356.9|0
1652172640000|2022-05-10 08:50:40|358.99|356.59|359.14|356.74|359.14|356.74|358.91|356.51|0
1652172650000|2022-05-10 08:50:50|359.3|356.9|359.6|357.2|359.6|357.2|359.3|356.9|0
1652172660000|2022-05-10 08:51:00|359.76|357.36|359.84|357.44|359.84|357.44|359.76|357.36|0
1652172670000|2022-05-10 08:51:10|359.91|357.51|359.6|357.2|359.91|357.51|359.45|357.05|0
1652172680000|2022-05-10 08:51:20|359.53|357.13|359.76|357.36|359.76|357.36|359.53|357.13|0
1652172690000|2022-05-10 08:51:30|359.68|357.28|359.91|357.51|359.91|357.51|359.6|357.2|0
1652172700000|2022-05-10 08:51:40|359.84|357.44|359.76|357.36|359.84|357.44|359.76|357.36|0
1652172710000|2022-05-10 08:51:50|359.84|357.44|359.76|357.36|359.91|357.51|359.76|357.36|0
1652172720000|2022-05-10 08:52:00|359.45|357.05|359.3|356.9|359.45|357.05|359.3|356.9|0
1652172730000|2022-05-10 08:52:10|359.14|356.74|359.14|356.74|359.14|356.74|358.99|356.59|0
1652172740000|2022-05-10 08:52:20|359.3|356.9|359.76|357.36|359.76|357.36|359.3|356.9|0
1652172750000|2022-05-10 08:52:30|359.6|357.2|359.76|357.36|359.91|357.51|359.6|357.2|0
1652172760000|2022-05-10 08:52:40|359.91|357.51|360.06|357.66|360.06|357.66|359.91|357.51|0
1652172770000|2022-05-10 08:52:50|360.22|357.82|359.91|357.51|360.22|357.82|359.76|357.36|0
1652172780000|2022-05-10 08:53:00|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1652172790000|2022-05-10 08:53:10|359.6|357.2|359.53|357.13|359.6|357.2|359.53|357.13|0
1652172800000|2022-05-10 08:53:20|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1652172810000|2022-05-10 08:53:30|359.45|357.05|359.68|357.28|359.68|357.28|359.45|357.05|0
1652172820000|2022-05-10 08:53:40|359.76|357.36|359.91|357.51|359.91|357.51|359.76|357.36|0
1652172830000|2022-05-10 08:53:50|359.99|357.59|359.91|357.51|359.99|357.59|359.91|357.51|0
1652172840000|2022-05-10 08:54:00|360.37|357.97|360.61|358.21|360.83|358.43|360.37|357.97|0
1652172850000|2022-05-10 08:54:10|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1652172860000|2022-05-10 08:54:20|360.53|358.13|360.68|358.28|360.68|358.28|360.53|358.13|0
1652172870000|2022-05-10 08:54:30|360.53|358.13|360.37|357.97|360.68|358.28|360.37|357.97|0
1652172880000|2022-05-10 08:54:40|360.53|358.13|360.68|358.28|360.68|358.28|360.53|358.13|0
1652172890000|2022-05-10 08:54:50|360.76|358.36|361.53|359.13|361.53|359.13|360.76|358.36|0
1652172900000|2022-05-10 08:55:00|361.38|358.98|360.83|358.43|361.38|358.98|360.68|358.28|0
1652172910000|2022-05-10 08:55:10|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1652172920000|2022-05-10 08:55:20|360.61|358.21|360.37|357.97|360.68|358.28|360.37|357.97|0
1652172930000|2022-05-10 08:55:30|360.3|357.9|360.37|357.97|360.37|357.97|360.3|357.9|0
1652172940000|2022-05-10 08:55:40|360.06|357.66|360.22|357.82|360.22|357.82|360.06|357.66|0
1652172950000|2022-05-10 08:55:50|360.37|357.97|360.22|357.82|360.37|357.97|360.22|357.82|0
1652172960000|2022-05-10 08:56:00|360.37|357.97|360.52|358.12|360.52|358.12|360.37|357.97|0
1652172970000|2022-05-10 08:56:10|360.68|358.28|360.68|358.28|360.68|358.28|360.6|358.2|0
1652172980000|2022-05-10 08:56:20|360.6|358.2|360.76|358.36|360.76|358.36|360.52|358.12|0
1652172990000|2022-05-10 08:56:30|360.83|358.43|360.76|358.36|360.83|358.43|360.76|358.36|0
1652173000000|2022-05-10 08:56:40|360.99|358.59|360.83|358.43|360.99|358.59|360.68|358.28|0
1652173010000|2022-05-10 08:56:50|360.99|358.59|361.14|358.74|361.14|358.74|360.99|358.59|0
1652173020000|2022-05-10 08:57:00|361.3|358.9|361.3|358.9|361.3|358.9|361.3|358.9|0
1652173030000|2022-05-10 08:57:10|361.14|358.74|361.45|359.05|361.45|359.05|361.14|358.74|0
1652173040000|2022-05-10 08:57:20|361.3|358.9|360.99|358.59|361.3|358.9|360.91|358.51|0
1652173050000|2022-05-10 08:57:30|361.07|358.67|361.07|358.67|361.14|358.74|361.07|358.67|0
1652173060000|2022-05-10 08:57:40|361.14|358.74|360.99|358.59|361.14|358.74|360.99|358.59|0
1652173070000|2022-05-10 08:57:50|360.91|358.51|360.52|358.12|360.91|358.51|360.52|358.12|0
1652173080000|2022-05-10 08:58:00|360.68|358.28|360.52|358.12|360.68|358.28|360.37|357.97|0
1652173090000|2022-05-10 08:58:10|360.22|357.82|360.06|357.66|360.22|357.82|359.99|357.59|0
1652173100000|2022-05-10 08:58:20|360.22|357.82|359.99|357.59|360.22|357.82|359.91|357.51|0
1652173110000|2022-05-10 08:58:30|359.91|357.51|359.99|357.59|360.06|357.66|359.91|357.51|0
1652173120000|2022-05-10 08:58:40|359.75|357.35|360.14|357.74|360.21|357.81|359.75|357.35|0
1652173130000|2022-05-10 08:58:50|359.91|357.51|359.29|356.89|359.91|357.51|359.29|356.89|0
1652173140000|2022-05-10 08:59:00|359.6|357.2|359.44|357.04|359.6|357.2|359.44|357.04|0
1652173150000|2022-05-10 08:59:10|359.29|356.89|359.75|357.35|359.75|357.35|359.29|356.89|0
1652173160000|2022-05-10 08:59:20|359.68|357.28|359.75|357.35|359.75|357.35|359.68|357.28|0
1652173170000|2022-05-10 08:59:30|359.91|357.51|359.75|357.35|359.91|357.51|359.75|357.35|0
1652173180000|2022-05-10 08:59:40|359.83|357.43|359.68|357.28|359.83|357.43|359.6|357.2|0
1652173190000|2022-05-10 08:59:50|359.6|357.2|359.75|357.35|359.75|357.35|359.6|357.2|0
1652173200000|2022-05-10 09:00:00|359.68|357.28|359.52|357.12|359.68|357.28|359.52|357.12|0
1652173210000|2022-05-10 09:00:10|359.44|357.04|359.75|357.35|359.75|357.35|359.44|357.04|0
1652173220000|2022-05-10 09:00:20|359.44|357.04|359.6|357.2|359.6|357.2|359.44|357.04|0
1652173230000|2022-05-10 09:00:30|359.44|357.04|359.68|357.28|359.68|357.28|359.44|357.04|0
1652173240000|2022-05-10 09:00:40|359.6|357.2|359.75|357.35|359.75|357.35|359.6|357.2|0
1652173250000|2022-05-10 09:00:50|360.06|357.66|359.91|357.51|360.06|357.66|359.91|357.51|0
1652173260000|2022-05-10 09:01:00|359.75|357.35|359.52|357.12|359.75|357.35|359.52|357.12|0
1652173270000|2022-05-10 09:01:10|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1652173280000|2022-05-10 09:01:20|359.06|356.66|359.14|356.74|359.14|356.74|359.06|356.66|0
1652173290000|2022-05-10 09:01:30|359.22|356.82|359.37|356.97|359.44|357.04|359.22|356.82|0
1652173300000|2022-05-10 09:01:40|359.44|357.04|359.44|357.04|359.44|357.04|359.29|356.89|0
1652173310000|2022-05-10 09:01:50|359.29|356.89|359.68|357.28|359.9|357.5|359.29|356.89|0
1652173320000|2022-05-10 09:02:00|359.37|356.97|359.37|356.97|359.44|357.04|359.37|356.97|0
1652173330000|2022-05-10 09:02:10|359.29|356.89|359.22|356.82|359.44|357.04|359.22|356.82|0
1652173340000|2022-05-10 09:02:20|359.29|356.89|359.44|357.04|359.44|357.04|359.29|356.89|0
1652173350000|2022-05-10 09:02:30|359.6|357.2|359.6|357.2|359.6|357.2|359.44|357.04|0
1652173360000|2022-05-10 09:02:40|359.68|357.28|359.52|357.12|359.68|357.28|359.52|357.12|0
1652173370000|2022-05-10 09:02:50|359.37|356.97|359.29|356.89|359.37|356.97|359.29|356.89|0
1652173390000|2022-05-10 09:03:10|358.98|356.58|359.13|356.73|359.13|356.73|358.98|356.58|0
1652173400000|2022-05-10 09:03:20|359.29|356.89|359.13|356.73|359.29|356.89|359.13|356.73|0
1652173410000|2022-05-10 09:03:30|359.06|356.66|358.98|356.58|359.13|356.73|358.98|356.58|0
1652173420000|2022-05-10 09:03:40|358.91|356.51|358.98|356.58|358.98|356.58|358.91|356.51|0
1652173430000|2022-05-10 09:03:50|359.13|356.73|359.44|357.04|359.44|357.04|359.06|356.66|0
1652173440000|2022-05-10 09:04:00|359.6|357.2|359.75|357.35|359.9|357.5|359.6|357.2|0
1652173450000|2022-05-10 09:04:10|359.6|357.2|359.9|357.5|359.9|357.5|359.6|357.2|0
1652173460000|2022-05-10 09:04:20|360.21|357.81|360.83|358.43|360.83|358.43|360.21|357.81|0
1652173470000|2022-05-10 09:04:30|360.75|358.35|360.67|358.27|360.75|358.35|360.6|358.2|0
1652173480000|2022-05-10 09:04:40|360.6|358.2|360.52|358.12|360.6|358.2|360.52|358.12|0
1652173490000|2022-05-10 09:04:50|360.06|357.66|359.83|357.43|360.06|357.66|359.75|357.35|0
1652173500000|2022-05-10 09:05:00|359.98|357.58|359.75|357.35|359.98|357.58|359.75|357.35|0
1652173510000|2022-05-10 09:05:10|359.6|357.2|359.75|357.35|359.75|357.35|359.6|357.2|0
1652173520000|2022-05-10 09:05:20|359.6|357.2|359.98|357.58|359.98|357.58|359.6|357.2|0
1652173530000|2022-05-10 09:05:30|359.9|357.5|359.52|357.12|359.9|357.5|359.44|357.04|0
1652173540000|2022-05-10 09:05:40|359.44|357.04|359.67|357.27|359.67|357.27|359.44|357.04|0
1652173550000|2022-05-10 09:05:50|359.75|357.35|359.9|357.5|359.9|357.5|359.67|357.27|0
1652173560000|2022-05-10 09:06:00|359.75|357.35|359.75|357.35|359.9|357.5|359.75|357.35|0
1652173570000|2022-05-10 09:06:10|359.83|357.43|359.59|357.19|359.83|357.43|359.59|357.19|0
1652173580000|2022-05-10 09:06:20|359.44|357.04|359.52|357.12|359.52|357.12|359.44|357.04|0
1652173590000|2022-05-10 09:06:30|359.59|357.19|359.75|357.35|359.75|357.35|359.59|357.19|0
1652173600000|2022-05-10 09:06:40|359.67|357.27|359.75|357.35|359.9|357.5|359.67|357.27|0
1652173610000|2022-05-10 09:06:50|359.59|357.19|359.75|357.35|359.75|357.35|359.59|357.19|0
1652173620000|2022-05-10 09:07:00|359.9|357.5|359.59|357.19|359.9|357.5|359.59|357.19|0
1652173630000|2022-05-10 09:07:10|359.44|357.04|359.21|356.81|359.44|357.04|359.13|356.73|0
1652173640000|2022-05-10 09:07:20|359.29|356.89|359.59|357.19|359.59|357.19|359.29|356.89|0
1652173650000|2022-05-10 09:07:30|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1652173660000|2022-05-10 09:07:40|359.29|356.89|358.82|356.42|359.29|356.89|358.82|356.42|0
1652173670000|2022-05-10 09:07:50|358.98|356.58|359.13|356.73|359.13|356.73|358.98|356.58|0
1652173680000|2022-05-10 09:08:00|358.98|356.58|358.98|356.58|358.98|356.58|358.9|356.5|0
1652173690000|2022-05-10 09:08:10|359.13|356.73|359.13|356.73|359.13|356.73|358.98|356.58|0
1652173700000|2022-05-10 09:08:20|359.06|356.66|359.13|356.73|359.21|356.81|359.06|356.66|0
1652173710000|2022-05-10 09:08:30|358.98|356.58|359.13|356.73|359.13|356.73|358.98|356.58|0
1652173720000|2022-05-10 09:08:40|358.98|356.58|358.82|356.42|358.98|356.58|358.82|356.42|0
1652173730000|2022-05-10 09:08:50|358.98|356.58|358.9|356.5|358.98|356.58|358.9|356.5|0
1652173740000|2022-05-10 09:09:00|359.13|356.73|358.82|356.42|359.13|356.73|358.82|356.42|0
1652173750000|2022-05-10 09:09:10|358.9|356.5|358.82|356.42|358.9|356.5|358.82|356.42|0
1652173780000|2022-05-10 09:09:40|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1652173790000|2022-05-10 09:09:50|358.9|356.5|358.82|356.42|358.9|356.5|358.82|356.42|0
1652173800000|2022-05-10 09:10:00|357.29|354.89|358.06|355.66|358.21|355.81|357.29|354.89|0
1652173810000|2022-05-10 09:10:10|357.9|355.5|357.83|355.43|357.9|355.5|357.75|355.35|0
1652173820000|2022-05-10 09:10:20|357.75|355.35|357.9|355.5|357.9|355.5|357.75|355.35|0
1652173830000|2022-05-10 09:10:30|358.21|355.81|358.52|356.12|358.52|356.12|358.21|355.81|0
1652173840000|2022-05-10 09:10:40|358.36|355.96|358.29|355.89|358.52|356.12|358.29|355.89|0
1652173850000|2022-05-10 09:10:50|358.21|355.81|358.21|355.81|358.36|355.96|358.21|355.81|0
1652173860000|2022-05-10 09:11:00|358.36|355.96|358.21|355.81|358.36|355.96|358.21|355.81|0
1652173870000|2022-05-10 09:11:10|358.36|355.96|358.21|355.81|358.36|355.96|358.21|355.81|0
1652173880000|2022-05-10 09:11:20|358.36|355.96|357.75|355.35|358.36|355.96|357.75|355.35|0
1652173890000|2022-05-10 09:11:30|357.59|355.19|357.44|355.04|357.59|355.19|357.44|355.04|0
1652173900000|2022-05-10 09:11:40|357.75|355.35|357.75|355.35|357.75|355.35|357.67|355.27|0
1652173910000|2022-05-10 09:11:50|357.59|355.19|357.59|355.19|357.67|355.27|357.59|355.19|0
1652173930000|2022-05-10 09:12:10|357.75|355.35|358.13|355.73|358.13|355.73|357.75|355.35|0
1652173940000|2022-05-10 09:12:20|358.21|355.81|358.51|356.11|358.51|356.11|358.21|355.81|0
1652173950000|2022-05-10 09:12:30|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1652173960000|2022-05-10 09:12:40|358.05|355.65|358.05|355.65|358.05|355.65|358.05|355.65|0
1652173970000|2022-05-10 09:12:50|357.9|355.5|358.21|355.81|358.21|355.81|357.9|355.5|0
1652173980000|2022-05-10 09:13:00|358.05|355.65|358.05|355.65|358.05|355.65|358.05|355.65|0
1652173990000|2022-05-10 09:13:10|358.21|355.81|357.75|355.35|358.21|355.81|357.75|355.35|0
1652174000000|2022-05-10 09:13:20|357.9|355.5|358.05|355.65|358.05|355.65|357.75|355.35|0
1652174010000|2022-05-10 09:13:30|357.9|355.5|357.75|355.35|357.9|355.5|357.75|355.35|0
1652174020000|2022-05-10 09:13:40|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1652174030000|2022-05-10 09:13:50|357.75|355.35|357.9|355.5|357.9|355.5|357.59|355.19|0
1652174040000|2022-05-10 09:14:00|357.83|355.43|358.05|355.65|358.05|355.65|357.83|355.43|0
1652174050000|2022-05-10 09:14:10|357.98|355.58|357.9|355.5|358.05|355.65|357.9|355.5|0
1652174060000|2022-05-10 09:14:20|357.75|355.35|357.37|354.97|357.75|355.35|357.37|354.97|0
1652174070000|2022-05-10 09:14:30|357.21|354.81|357.29|354.89|357.29|354.89|357.21|354.81|0
1652174080000|2022-05-10 09:14:40|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1652174090000|2022-05-10 09:14:50|357.29|354.89|357.21|354.81|357.29|354.89|357.13|354.73|0
1652174100000|2022-05-10 09:15:00|357.29|354.89|357.13|354.73|357.29|354.89|357.13|354.73|0
1652174110000|2022-05-10 09:15:10|356.98|354.58|357.13|354.73|357.13|354.73|356.98|354.58|0
1652174120000|2022-05-10 09:15:20|357.29|354.89|357.59|355.19|357.59|355.19|357.13|354.73|0
1652174130000|2022-05-10 09:15:30|357.44|355.04|357.59|355.19|357.59|355.19|357.44|355.04|0
1652174140000|2022-05-10 09:15:40|357.67|355.27|357.59|355.19|357.75|355.35|357.59|355.19|0
1652174150000|2022-05-10 09:15:50|357.75|355.35|357.82|355.42|357.82|355.42|357.75|355.35|0
1652174160000|2022-05-10 09:16:00|357.75|355.35|357.9|355.5|357.9|355.5|357.75|355.35|0
1652174170000|2022-05-10 09:16:10|357.75|355.35|357.59|355.19|357.75|355.35|357.59|355.19|0
1652174180000|2022-05-10 09:16:20|357.74|355.34|357.9|355.5|357.9|355.5|357.74|355.34|0
1652174190000|2022-05-10 09:16:30|357.74|355.34|357.74|355.34|357.82|355.42|357.74|355.34|0
1652174200000|2022-05-10 09:16:40|357.9|355.5|357.9|355.5|357.9|355.5|357.82|355.42|0
1652174220000|2022-05-10 09:17:00|357.59|355.19|357.67|355.27|357.74|355.34|357.59|355.19|0
1652174230000|2022-05-10 09:17:10|357.74|355.34|357.59|355.19|357.74|355.34|357.59|355.19|0
1652174250000|2022-05-10 09:17:30|357.67|355.27|357.74|355.34|357.74|355.34|357.59|355.19|0
1652174270000|2022-05-10 09:17:50|357.67|355.27|357.67|355.27|357.74|355.34|357.67|355.27|0
1652174280000|2022-05-10 09:18:00|357.74|355.34|357.59|355.19|357.74|355.34|357.59|355.19|0
1652174290000|2022-05-10 09:18:10|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1652174300000|2022-05-10 09:18:20|358.05|355.65|358.36|355.96|358.36|355.96|358.05|355.65|0
1652174310000|2022-05-10 09:18:30|358.66|356.26|358.66|356.26|358.82|356.42|358.66|356.26|0
1652174320000|2022-05-10 09:18:40|358.51|356.11|358.97|356.57|358.97|356.57|358.51|356.11|0
1652174330000|2022-05-10 09:18:50|359.13|356.73|359.28|356.88|359.28|356.88|359.05|356.65|0
1652174340000|2022-05-10 09:19:00|359.13|356.73|359.13|356.73|359.13|356.73|359.13|356.73|0
1652174350000|2022-05-10 09:19:10|359.28|356.88|359.13|356.73|359.28|356.88|359.13|356.73|0
1652174360000|2022-05-10 09:19:20|359.28|356.88|359.59|357.19|359.59|357.19|359.28|356.88|0
1652174370000|2022-05-10 09:19:30|359.51|357.11|359.36|356.96|359.51|357.11|359.36|356.96|0
1652174380000|2022-05-10 09:19:40|359.43|357.03|359.59|357.19|359.59|357.19|359.43|357.03|0
1652174390000|2022-05-10 09:19:50|359.74|357.34|359.43|357.03|359.89|357.49|359.43|357.03|0
1652174410000|2022-05-10 09:20:10|359.59|357.19|360.2|357.8|360.2|357.8|359.59|357.19|0
1652174420000|2022-05-10 09:20:20|360.36|357.96|360.66|358.26|360.66|358.26|360.36|357.96|0
1652174430000|2022-05-10 09:20:30|360.51|358.11|360.44|358.04|360.82|358.42|360.44|358.04|0
1652174440000|2022-05-10 09:20:40|360.51|358.11|360.13|357.73|360.51|358.11|360.13|357.73|0
1652174450000|2022-05-10 09:20:50|360.2|357.8|360.28|357.88|360.36|357.96|360.2|357.8|0
1652174460000|2022-05-10 09:21:00|360.2|357.8|359.89|357.49|360.2|357.8|359.89|357.49|0
1652174470000|2022-05-10 09:21:10|359.97|357.57|360.05|357.65|360.05|357.65|359.97|357.57|0
1652174480000|2022-05-10 09:21:20|359.97|357.57|359.89|357.49|359.97|357.57|359.89|357.49|0
1652174490000|2022-05-10 09:21:30|359.74|357.34|360.2|357.8|360.2|357.8|359.74|357.34|0
1652174500000|2022-05-10 09:21:40|360.36|357.96|360.05|357.65|360.36|357.96|360.05|357.65|0
1652174510000|2022-05-10 09:21:50|359.82|357.42|359.59|357.19|359.82|357.42|359.59|357.19|0
1652174520000|2022-05-10 09:22:00|359.74|357.34|359.51|357.11|359.74|357.34|359.51|357.11|0
1652174530000|2022-05-10 09:22:10|359.67|357.27|359.97|357.57|359.97|357.57|359.67|357.27|0
1652174540000|2022-05-10 09:22:20|360.05|357.65|360.05|357.65|360.05|357.65|359.89|357.49|0
1652174550000|2022-05-10 09:22:30|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1652174560000|2022-05-10 09:22:40|359.97|357.57|359.74|357.34|359.97|357.57|359.74|357.34|0
1652174570000|2022-05-10 09:22:50|359.43|357.03|359.58|357.18|359.58|357.18|359.43|357.03|0
1652174580000|2022-05-10 09:23:00|359.43|357.03|359.36|356.96|359.43|357.03|359.28|356.88|0
1652174590000|2022-05-10 09:23:10|359.28|356.88|359.28|356.88|359.36|356.96|359.28|356.88|0
1652174600000|2022-05-10 09:23:20|359.43|357.03|359.58|357.18|359.58|357.18|359.43|357.03|0
1652174610000|2022-05-10 09:23:30|359.66|357.26|359.28|356.88|359.66|357.26|359.28|356.88|0
1652174620000|2022-05-10 09:23:40|358.97|356.57|358.82|356.42|358.97|356.57|358.82|356.42|0
1652174630000|2022-05-10 09:23:50|358.66|356.26|358.59|356.19|358.66|356.26|358.51|356.11|0
1652174640000|2022-05-10 09:24:00|358.82|356.42|359.28|356.88|359.28|356.88|358.82|356.42|0
1652174650000|2022-05-10 09:24:10|359.51|357.11|359.66|357.26|359.74|357.34|359.51|357.11|0
1652174660000|2022-05-10 09:24:20|360.13|357.73|360.2|357.8|360.28|357.88|360.13|357.73|0
1652174670000|2022-05-10 09:24:30|360.05|357.65|360.05|357.65|360.13|357.73|360.05|357.65|0
1652174680000|2022-05-10 09:24:40|359.97|357.57|359.97|357.57|360.05|357.65|359.97|357.57|0
1652174690000|2022-05-10 09:24:50|360.05|357.65|360.13|357.73|360.28|357.88|360.05|357.65|0
1652174700000|2022-05-10 09:25:00|360.2|357.8|359.89|357.49|360.2|357.8|359.89|357.49|0
1652174710000|2022-05-10 09:25:10|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1652174720000|2022-05-10 09:25:20|360.13|357.73|360.28|357.88|360.28|357.88|360.13|357.73|0
1652174730000|2022-05-10 09:25:30|360.13|357.73|360.13|357.73|360.2|357.8|360.13|357.73|0
1652174740000|2022-05-10 09:25:40|359.74|357.34|359.89|357.49|359.97|357.57|359.74|357.34|0
1652174750000|2022-05-10 09:25:50|359.97|357.57|360.04|357.64|360.04|357.64|359.97|357.57|0
1652174760000|2022-05-10 09:26:00|360.12|357.72|360.12|357.72|360.12|357.72|360.04|357.64|0
1652174770000|2022-05-10 09:26:10|360.04|357.64|360.2|357.8|360.35|357.95|360.04|357.64|0
1652174780000|2022-05-10 09:26:20|360.28|357.88|360.51|358.11|360.51|358.11|360.28|357.88|0
1652174800000|2022-05-10 09:26:40|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1652174810000|2022-05-10 09:26:50|360.74|358.34|360.66|358.26|360.74|358.34|360.66|358.26|0
1652174820000|2022-05-10 09:27:00|360.35|357.95|360.74|358.34|360.74|358.34|360.35|357.95|0
1652174830000|2022-05-10 09:27:10|360.81|358.41|360.89|358.49|360.89|358.49|360.81|358.41|0
1652174840000|2022-05-10 09:27:20|360.66|358.26|360.66|358.26|360.66|358.26|360.51|358.11|0
1652174850000|2022-05-10 09:27:30|360.35|357.95|360.35|357.95|360.35|357.95|360.28|357.88|0
1652174860000|2022-05-10 09:27:40|360.2|357.8|360.43|358.03|360.43|358.03|360.2|357.8|0
1652174870000|2022-05-10 09:27:50|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1652174880000|2022-05-10 09:28:00|360.74|358.34|360.51|358.11|360.74|358.34|360.51|358.11|0
1652174890000|2022-05-10 09:28:10|360.59|358.19|360.51|358.11|360.59|358.19|360.51|358.11|0
1652174900000|2022-05-10 09:28:20|360.59|358.19|360.51|358.11|360.59|358.19|360.51|358.11|0
1652174910000|2022-05-10 09:28:30|360.59|358.19|360.51|358.11|360.59|358.19|360.51|358.11|0
1652174920000|2022-05-10 09:28:40|360.35|357.95|360.2|357.8|360.35|357.95|360.2|357.8|0
1652174930000|2022-05-10 09:28:50|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1652174940000|2022-05-10 09:29:00|360.04|357.64|360.12|357.72|360.2|357.8|360.04|357.64|0
1652174950000|2022-05-10 09:29:10|360.2|357.8|360.04|357.64|360.2|357.8|360.04|357.64|0
1652174960000|2022-05-10 09:29:20|360.2|357.8|360.66|358.26|360.66|358.26|360.2|357.8|0
1652174970000|2022-05-10 09:29:30|360.81|358.41|360.97|358.57|360.97|358.57|360.66|358.26|0
1652174980000|2022-05-10 09:29:40|361.12|358.72|361.28|358.88|361.28|358.88|361.12|358.72|0
1652174990000|2022-05-10 09:29:50|361.12|358.72|360.81|358.41|361.12|358.72|360.66|358.26|0
1652175000000|2022-05-10 09:30:00|360.66|358.26|360.2|357.8|360.66|358.26|360.2|357.8|0
1652175010000|2022-05-10 09:30:10|360.5|358.1|360.66|358.26|360.66|358.26|360.35|357.95|0
1652175020000|2022-05-10 09:30:20|360.2|357.8|359.89|357.49|360.2|357.8|359.89|357.49|0
1652175030000|2022-05-10 09:30:30|359.97|357.57|359.97|357.57|360.04|357.64|359.89|357.49|0
1652175040000|2022-05-10 09:30:40|360.04|357.64|360.04|357.64|360.2|357.8|360.04|357.64|0
1652175060000|2022-05-10 09:31:00|360.12|357.72|360.2|357.8|360.2|357.8|359.89|357.49|0
1652175070000|2022-05-10 09:31:10|360.28|357.88|360.28|357.88|360.35|357.95|360.28|357.88|0
1652175090000|2022-05-10 09:31:30|360.2|357.8|360.35|357.95|360.35|357.95|360.2|357.8|0
1652175100000|2022-05-10 09:31:40|360.28|357.88|360.04|357.64|360.28|357.88|360.04|357.64|0
1652175110000|2022-05-10 09:31:50|360.2|357.8|360.04|357.64|360.2|357.8|360.04|357.64|0
1652175120000|2022-05-10 09:32:00|360.12|357.72|360.2|357.8|360.2|357.8|360.12|357.72|0
1652175130000|2022-05-10 09:32:10|360.04|357.64|360.04|357.64|360.04|357.64|359.89|357.49|0
1652175140000|2022-05-10 09:32:20|360.12|357.72|360.35|357.95|360.35|357.95|360.12|357.72|0
1652175150000|2022-05-10 09:32:30|360.19|357.79|360.27|357.87|360.27|357.87|360.19|357.79|0
1652175160000|2022-05-10 09:32:40|360.19|357.79|360.04|357.64|360.19|357.79|360.04|357.64|0
1652175170000|2022-05-10 09:32:50|359.97|357.57|359.73|357.33|359.97|357.57|359.73|357.33|0
1652175180000|2022-05-10 09:33:00|359.89|357.49|359.73|357.33|359.89|357.49|359.73|357.33|0
1652175190000|2022-05-10 09:33:10|359.5|357.1|359.89|357.49|359.89|357.49|359.5|357.1|0
1652175200000|2022-05-10 09:33:20|359.73|357.33|359.58|357.18|359.73|357.33|359.5|357.1|0
1652175210000|2022-05-10 09:33:30|359.42|357.02|359.2|356.8|359.42|357.02|359.2|356.8|0
1652175220000|2022-05-10 09:33:40|359.12|356.72|359.58|357.18|359.58|357.18|359.12|356.72|0
1652175230000|2022-05-10 09:33:50|359.42|357.02|359.42|357.02|359.42|357.02|359.27|356.87|0
1652175240000|2022-05-10 09:34:00|359.04|356.64|359.27|356.87|359.27|356.87|358.96|356.56|0
1652175250000|2022-05-10 09:34:10|359.12|356.72|359.2|356.8|359.27|356.87|359.12|356.72|0
1652175260000|2022-05-10 09:34:20|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1652175270000|2022-05-10 09:34:30|359.2|356.8|359.35|356.95|359.35|356.95|359.2|356.8|0
1652175280000|2022-05-10 09:34:40|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1652175290000|2022-05-10 09:34:50|359.27|356.87|359.35|356.95|359.35|356.95|359.27|356.87|0
1652175300000|2022-05-10 09:35:00|359.27|356.87|359.42|357.02|359.42|357.02|359.27|356.87|0
1652175310000|2022-05-10 09:35:10|359.66|357.26|359.66|357.26|359.66|357.26|359.58|357.18|0
1652175320000|2022-05-10 09:35:20|359.42|357.02|359.58|357.18|359.66|357.26|359.42|357.02|0
1652175330000|2022-05-10 09:35:30|359.73|357.33|359.5|357.1|359.73|357.33|359.5|357.1|0
1652175340000|2022-05-10 09:35:40|359.73|357.33|359.88|357.48|359.89|357.49|359.73|357.33|0
1652175350000|2022-05-10 09:35:50|360.27|357.87|360.35|357.95|360.35|357.95|360.27|357.87|0
1652175360000|2022-05-10 09:36:00|360.19|357.79|360.19|357.79|360.19|357.79|360.19|357.79|0
1652175370000|2022-05-10 09:36:10|360.04|357.64|359.58|357.18|360.04|357.64|359.58|357.18|0
1652175380000|2022-05-10 09:36:20|359.42|357.02|359.42|357.02|359.58|357.18|359.42|357.02|0
1652175390000|2022-05-10 09:36:30|359.73|357.33|359.96|357.56|359.96|357.56|359.73|357.33|0
1652175400000|2022-05-10 09:36:40|359.42|357.02|359.58|357.18|359.58|357.18|359.42|357.02|0
1652175410000|2022-05-10 09:36:50|359.73|357.33|359.88|357.48|359.88|357.48|359.73|357.33|0
1652175420000|2022-05-10 09:37:00|359.96|357.56|360.04|357.64|360.04|357.64|359.96|357.56|0
1652175430000|2022-05-10 09:37:10|360.12|357.72|359.58|357.18|360.12|357.72|359.58|357.18|0
1652175440000|2022-05-10 09:37:20|359.81|357.41|359.58|357.18|359.81|357.41|359.58|357.18|0
1652175450000|2022-05-10 09:37:30|359.35|356.95|359.42|357.02|359.42|357.02|359.35|356.95|0
1652175460000|2022-05-10 09:37:40|359.58|357.18|359.73|357.33|359.88|357.48|359.58|357.18|0
1652175470000|2022-05-10 09:37:50|359.58|357.18|359.81|357.41|359.88|357.48|359.5|357.1|0
1652175480000|2022-05-10 09:38:00|359.88|357.48|360.19|357.79|360.19|357.79|359.81|357.41|0
1652175490000|2022-05-10 09:38:10|360.27|357.87|360.27|357.87|360.27|357.87|360.27|357.87|0
1652175500000|2022-05-10 09:38:20|360.19|357.79|360.12|357.72|360.19|357.79|360.12|357.72|0
1652175510000|2022-05-10 09:38:30|360.04|357.64|359.88|357.48|360.04|357.64|359.73|357.33|0
1652175520000|2022-05-10 09:38:40|359.81|357.41|359.73|357.33|359.81|357.41|359.73|357.33|0
1652175530000|2022-05-10 09:38:50|359.88|357.48|359.81|357.41|360.04|357.64|359.81|357.41|0
1652175540000|2022-05-10 09:39:00|359.73|357.33|359.66|357.26|359.73|357.33|359.66|357.26|0
1652175550000|2022-05-10 09:39:10|359.58|357.18|359.42|357.02|359.58|357.18|359.42|357.02|0
1652175560000|2022-05-10 09:39:20|359.58|357.18|359.27|356.87|359.58|357.18|359.27|356.87|0
1652175570000|2022-05-10 09:39:30|359.35|356.95|359.27|356.87|359.35|356.95|359.27|356.87|0
1652175580000|2022-05-10 09:39:40|359.19|356.79|358.19|355.79|359.19|356.79|358.19|355.79|0
1652175590000|2022-05-10 09:39:50|358.27|355.87|357.42|355.02|358.27|355.87|357.42|355.02|0
1652175600000|2022-05-10 09:40:00|357.35|354.95|357.27|354.87|357.35|354.95|357.27|354.87|0
1652175610000|2022-05-10 09:40:10|358.04|355.64|358.19|355.79|358.34|355.94|358.04|355.64|0
1652175620000|2022-05-10 09:40:20|358.34|355.94|358.19|355.79|358.5|356.1|358.19|355.79|0
1652175630000|2022-05-10 09:40:30|358.27|355.87|358.34|355.94|358.34|355.94|358.27|355.87|0
1652175640000|2022-05-10 09:40:40|358.5|356.1|358.81|356.41|358.96|356.56|358.5|356.1|0
1652175650000|2022-05-10 09:40:50|359.04|356.64|358.65|356.25|359.04|356.64|358.65|356.25|0
1652175660000|2022-05-10 09:41:00|358.34|355.94|358.04|355.64|358.34|355.94|358.04|355.64|0
1652175670000|2022-05-10 09:41:10|358.27|355.87|358.27|355.87|358.27|355.87|358.19|355.79|0
1652175680000|2022-05-10 09:41:20|358.19|355.79|358.27|355.87|358.27|355.87|358.19|355.79|0
1652175690000|2022-05-10 09:41:30|358.19|355.79|358.19|355.79|358.19|355.79|358.12|355.72|0
1652175700000|2022-05-10 09:41:40|358.34|355.94|358.19|355.79|358.34|355.94|358.19|355.79|0
1652175710000|2022-05-10 09:41:50|358.04|355.64|357.66|355.26|358.04|355.64|357.66|355.26|0
1652175720000|2022-05-10 09:42:00|357.58|355.18|357.42|355.02|357.58|355.18|357.42|355.02|0
1652175730000|2022-05-10 09:42:10|357.27|354.87|357.58|355.18|357.58|355.18|357.27|354.87|0
1652175740000|2022-05-10 09:42:20|357.73|355.33|357.81|355.41|357.88|355.48|357.73|355.33|0
1652175750000|2022-05-10 09:42:30|357.73|355.33|357.73|355.33|357.73|355.33|357.66|355.26|0
1652175760000|2022-05-10 09:42:40|357.58|355.18|357.73|355.33|357.73|355.33|357.42|355.02|0
1652175770000|2022-05-10 09:42:50|357.81|355.41|358.04|355.64|358.04|355.64|357.81|355.41|0
1652175780000|2022-05-10 09:43:00|357.88|355.48|358.12|355.72|358.12|355.72|357.73|355.33|0
1652175790000|2022-05-10 09:43:10|358.04|355.64|358.5|356.1|358.5|356.1|358.04|355.64|0
1652175800000|2022-05-10 09:43:20|358.58|356.18|358.58|356.18|358.65|356.25|358.5|356.1|0
1652175810000|2022-05-10 09:43:30|358.65|356.25|358.96|356.56|358.96|356.56|358.65|356.25|0
1652175820000|2022-05-10 09:43:40|359.04|356.64|359.26|356.86|359.42|357.02|359.04|356.64|0
1652175830000|2022-05-10 09:43:50|359.34|356.94|359.26|356.86|359.42|357.02|359.26|356.86|0
1652175840000|2022-05-10 09:44:00|359.19|356.79|359.26|356.86|359.26|356.86|359.19|356.79|0
1652175850000|2022-05-10 09:44:10|359.19|356.79|359.11|356.71|359.42|357.02|359.11|356.71|0
1652175860000|2022-05-10 09:44:20|359.42|357.02|359.42|357.02|359.42|357.02|359.26|356.86|0
1652175870000|2022-05-10 09:44:30|359.88|357.48|359.88|357.48|360.03|357.63|359.88|357.48|0
1652175880000|2022-05-10 09:44:40|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1652175890000|2022-05-10 09:44:50|359.73|357.33|359.88|357.48|360.03|357.63|359.73|357.33|0
1652175900000|2022-05-10 09:45:00|360.03|357.63|359.57|357.17|360.03|357.63|359.57|357.17|0
1652175910000|2022-05-10 09:45:10|359.65|357.25|360.19|357.79|360.19|357.79|359.65|357.25|0
1652175920000|2022-05-10 09:45:20|360.34|357.94|360.03|357.63|360.5|358.1|359.88|357.48|0
1652175930000|2022-05-10 09:45:30|360.19|357.79|360.34|357.94|360.34|357.94|359.88|357.48|0
1652175940000|2022-05-10 09:45:40|360.19|357.79|360.42|358.02|360.5|358.1|360.19|357.79|0
1652175950000|2022-05-10 09:45:50|360.5|358.1|360.27|357.87|360.5|358.1|360.27|357.87|0
1652175960000|2022-05-10 09:46:00|360.34|357.94|359.88|357.48|360.34|357.94|359.88|357.48|0
1652175970000|2022-05-10 09:46:10|360.19|357.79|360.27|357.87|360.27|357.87|360.19|357.79|0
1652175980000|2022-05-10 09:46:20|360.34|357.94|360.73|358.33|360.8|358.4|360.19|357.79|0
1652175990000|2022-05-10 09:46:30|360.96|358.56|360.65|358.25|360.96|358.56|360.65|358.25|0
1652176000000|2022-05-10 09:46:40|360.49|358.09|360.42|358.02|360.49|358.09|360.42|358.02|0
1652176010000|2022-05-10 09:46:50|360.49|358.09|360.8|358.4|360.88|358.48|360.49|358.09|0
1652176020000|2022-05-10 09:47:00|360.88|358.48|360.96|358.56|360.96|358.56|360.88|358.48|0
1652176030000|2022-05-10 09:47:10|360.8|358.4|360.42|358.02|360.8|358.4|360.42|358.02|0
1652176040000|2022-05-10 09:47:20|360.8|358.4|360.73|358.33|360.8|358.4|360.65|358.25|0
1652176050000|2022-05-10 09:47:30|360.65|358.25|360.49|358.09|360.8|358.4|360.42|358.02|0
1652176060000|2022-05-10 09:47:40|360.57|358.17|360.34|357.94|360.57|358.17|360.34|357.94|0
1652176070000|2022-05-10 09:47:50|360.27|357.87|360.27|357.87|360.27|357.87|360.19|357.79|0
1652176080000|2022-05-10 09:48:00|360.42|358.02|360.42|358.02|360.57|358.17|360.42|358.02|0
1652176090000|2022-05-10 09:48:10|360.49|358.09|360.65|358.25|360.65|358.25|360.49|358.09|0
1652176100000|2022-05-10 09:48:20|360.8|358.4|360.57|358.17|360.8|358.4|360.49|358.09|0
1652176110000|2022-05-10 09:48:30|360.96|358.56|360.88|358.48|360.96|358.56|360.8|358.4|0
1652176120000|2022-05-10 09:48:40|360.96|358.56|361.26|358.86|361.26|358.86|360.96|358.56|0
1652176130000|2022-05-10 09:48:50|361.11|358.71|361.57|359.17|361.57|359.17|361.11|358.71|0
1652176140000|2022-05-10 09:49:00|361.88|359.48|361.57|359.17|361.88|359.48|361.57|359.17|0
1652176150000|2022-05-10 09:49:10|361.26|358.86|361.26|358.86|361.42|359.02|361.26|358.86|0
1652176160000|2022-05-10 09:49:20|360.96|358.56|360.96|358.56|360.96|358.56|360.65|358.25|0
1652176170000|2022-05-10 09:49:30|361.11|358.71|360.8|358.4|361.11|358.71|360.65|358.25|0
1652176180000|2022-05-10 09:49:40|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1652176190000|2022-05-10 09:49:50|361.42|359.02|361.5|359.1|361.57|359.17|361.42|359.02|0
1652176200000|2022-05-10 09:50:00|361.34|358.94|361.34|358.94|361.34|358.94|361.11|358.71|0
1652176210000|2022-05-10 09:50:10|361.11|358.71|361.26|358.86|361.26|358.86|361.11|358.71|0
1652176220000|2022-05-10 09:50:20|361.19|358.79|360.8|358.4|361.19|358.79|360.8|358.4|0
1652176230000|2022-05-10 09:50:30|360.96|358.56|360.65|358.25|360.96|358.56|360.65|358.25|0
1652176240000|2022-05-10 09:50:40|360.8|358.4|360.73|358.33|360.8|358.4|360.73|358.33|0
1652176250000|2022-05-10 09:50:50|360.95|358.55|360.49|358.09|360.95|358.55|360.34|357.94|0
1652176260000|2022-05-10 09:51:00|360.42|358.02|360.65|358.25|360.65|358.25|360.42|358.02|0
1652176270000|2022-05-10 09:51:10|360.88|358.48|360.73|358.33|360.88|358.48|360.73|358.33|0
1652176280000|2022-05-10 09:51:20|360.95|358.55|360.8|358.4|360.95|358.55|360.8|358.4|0
1652176290000|2022-05-10 09:51:30|360.88|358.48|360.73|358.33|360.88|358.48|360.49|358.09|0
1652176300000|2022-05-10 09:51:40|360.8|358.4|361.11|358.71|361.11|358.71|360.8|358.4|0
1652176310000|2022-05-10 09:51:50|361.34|358.94|361.11|358.71|361.34|358.94|361.11|358.71|0
1652176320000|2022-05-10 09:52:00|360.95|358.55|361.19|358.79|361.19|358.79|360.95|358.55|0
1652176330000|2022-05-10 09:52:10|361.26|358.86|361.57|359.17|361.57|359.17|361.26|358.86|0
1652176340000|2022-05-10 09:52:20|361.42|359.02|361.57|359.17|361.57|359.17|361.42|359.02|0
1652176350000|2022-05-10 09:52:30|361.81|359.41|361.73|359.33|361.81|359.41|361.73|359.33|0
1652176360000|2022-05-10 09:52:40|361.57|359.17|362.27|359.87|362.27|359.87|361.57|359.17|0
1652176370000|2022-05-10 09:52:50|362.34|359.94|363.43|361.03|363.43|361.03|362.34|359.94|0
1652176380000|2022-05-10 09:53:00|363.12|360.72|363.12|360.72|363.27|360.87|362.81|360.41|0
1652176390000|2022-05-10 09:53:10|363.2|360.8|363.74|361.34|363.74|361.34|363.2|360.8|0
1652176400000|2022-05-10 09:53:20|363.58|361.18|363.74|361.34|363.74|361.34|363.58|361.18|0
1652176410000|2022-05-10 09:53:30|363.51|361.11|363.35|360.95|363.66|361.26|363.35|360.95|0
1652176420000|2022-05-10 09:53:40|363.27|360.87|363.51|361.11|363.66|361.26|363.27|360.87|0
1652176430000|2022-05-10 09:53:50|363.58|361.18|363.89|361.49|363.89|361.49|363.58|361.18|0
1652176440000|2022-05-10 09:54:00|363.66|361.26|363.74|361.34|363.74|361.34|363.27|360.87|0
1652176450000|2022-05-10 09:54:10|364.05|361.65|364.13|361.73|364.13|361.73|364.05|361.65|0
1652176460000|2022-05-10 09:54:20|364.2|361.8|363.74|361.34|364.2|361.8|363.74|361.34|0
1652176470000|2022-05-10 09:54:30|363.58|361.18|364.51|362.11|364.51|362.11|363.58|361.18|0
1652176480000|2022-05-10 09:54:40|364.2|361.8|364.51|362.11|364.51|362.11|364.2|361.8|0
1652176490000|2022-05-10 09:54:50|364.67|362.27|364.82|362.42|364.82|362.42|364.67|362.27|0
1652176500000|2022-05-10 09:55:00|364.9|362.5|364.82|362.42|364.9|362.5|364.75|362.35|0
1652176510000|2022-05-10 09:55:10|364.67|362.27|364.51|362.11|364.67|362.27|364.51|362.11|0
1652176520000|2022-05-10 09:55:20|364.44|362.04|364.36|361.96|364.44|362.04|364.2|361.8|0
1652176530000|2022-05-10 09:55:30|364.51|362.11|364.51|362.11|364.67|362.27|364.44|362.04|0
1652176540000|2022-05-10 09:55:40|364.67|362.27|364.51|362.11|364.67|362.27|364.51|362.11|0
1652176550000|2022-05-10 09:55:50|364.44|362.04|365.13|362.73|365.13|362.73|364.44|362.04|0
1652176560000|2022-05-10 09:56:00|365.06|362.66|365.21|362.81|365.21|362.81|364.9|362.5|0
1652176570000|2022-05-10 09:56:10|365.29|362.89|365.83|363.43|365.83|363.43|365.29|362.89|0
1652176580000|2022-05-10 09:56:20|365.91|363.51|365.91|363.51|366.15|363.75|365.75|363.35|0
1652176590000|2022-05-10 09:56:30|366.06|363.66|366.3|363.9|366.3|363.9|365.99|363.59|0
1652176600000|2022-05-10 09:56:40|366.22|363.82|365.6|363.2|366.22|363.82|365.6|363.2|0
1652176610000|2022-05-10 09:56:50|365.83|363.43|365.37|362.97|365.83|363.43|365.37|362.97|0
1652176620000|2022-05-10 09:57:00|365.6|363.2|365.37|362.97|365.6|363.2|365.37|362.97|0
1652176630000|2022-05-10 09:57:10|365.6|363.2|366.69|364.29|366.69|364.29|365.6|363.2|0
1652176640000|2022-05-10 09:57:20|366.84|364.44|366.69|364.29|366.84|364.44|366.69|364.29|0
1652176650000|2022-05-10 09:57:30|366.84|364.44|367.15|364.75|367.15|364.75|366.84|364.44|0
1652176660000|2022-05-10 09:57:40|366.84|364.44|367.31|364.91|367.31|364.91|366.84|364.44|0
1652176670000|2022-05-10 09:57:50|367.15|364.75|367.08|364.68|367.15|364.75|366.84|364.44|0
1652176680000|2022-05-10 09:58:00|366.84|364.44|366.38|363.98|366.84|364.44|366.3|363.9|0
1652176690000|2022-05-10 09:58:10|366.22|363.82|366.22|363.82|366.22|363.82|366.14|363.74|0
1652176700000|2022-05-10 09:58:20|366.06|363.66|366.06|363.66|366.22|363.82|366.06|363.66|0
1652176710000|2022-05-10 09:58:30|366.35|363.23|366.27|363.15|366.35|363.23|365.96|362.84|0
1652176720000|2022-05-10 09:58:40|366.42|363.3|366.42|363.3|366.5|363.38|366.42|363.3|0
1652176730000|2022-05-10 09:58:50|366.5|363.38|366.73|363.61|366.73|363.61|366.5|363.38|0
1652176740000|2022-05-10 09:59:00|366.66|363.54|366.5|363.38|366.66|363.54|366.5|363.38|0
1652176750000|2022-05-10 09:59:10|366.58|363.46|366.35|363.23|366.73|363.61|366.35|363.23|0
1652176760000|2022-05-10 09:59:20|366.42|363.3|366.58|363.46|366.58|363.46|366.27|363.15|0
1652176770000|2022-05-10 09:59:30|366.73|363.61|366.42|363.3|366.73|363.61|366.42|363.3|0
1652176780000|2022-05-10 09:59:40|366.58|363.46|366.73|363.61|366.73|363.61|366.58|363.46|0
1652176790000|2022-05-10 09:59:50|366.89|363.77|367.05|363.93|367.05|363.93|366.89|363.77|0
1652176800000|2022-05-10 10:00:00|366.89|363.77|366.58|363.46|366.97|363.85|366.58|363.46|0
1652176810000|2022-05-10 10:00:10|365.96|362.84|365.65|362.53|365.96|362.84|365.65|362.53|0
1652176820000|2022-05-10 10:00:20|365.64|362.52|365.88|362.76|365.96|362.84|365.64|362.52|0
1652176830000|2022-05-10 10:00:30|367.05|363.93|367.36|364.24|367.36|364.24|367.05|363.93|0
1652176840000|2022-05-10 10:00:40|367.2|364.08|367.36|364.24|367.51|364.39|367.2|364.08|0
1652176850000|2022-05-10 10:00:50|367.2|364.08|367.98|364.86|368.29|365.17|367.2|364.08|0
1652176860000|2022-05-10 10:01:00|367.82|364.7|366.97|363.85|367.82|364.7|366.97|363.85|0
1652176870000|2022-05-10 10:01:10|366.81|363.69|367.51|364.39|367.51|364.39|366.81|363.69|0
1652176880000|2022-05-10 10:01:20|367.36|364.24|367.36|364.24|367.36|364.24|367.36|364.24|0
1652176890000|2022-05-10 10:01:30|367.51|364.39|367.51|364.39|367.51|364.39|367.51|364.39|0
1652176900000|2022-05-10 10:01:40|367.44|364.32|367.28|364.16|367.51|364.39|367.28|364.16|0
1652176910000|2022-05-10 10:01:50|367.51|364.39|367.04|363.92|367.67|364.55|367.04|363.92|0
1652176920000|2022-05-10 10:02:00|367.13|364.01|367.51|364.39|367.51|364.39|367.13|364.01|0
1652176930000|2022-05-10 10:02:10|367.44|364.32|367.67|364.55|367.67|364.55|367.44|364.32|0
1652176940000|2022-05-10 10:02:20|367.51|364.39|367.67|364.55|367.82|364.7|367.51|364.39|0
1652176950000|2022-05-10 10:02:30|367.75|364.63|367.51|364.39|367.75|364.63|367.51|364.39|0
1652176960000|2022-05-10 10:02:40|367.36|364.24|367.51|364.39|367.67|364.55|367.36|364.24|0
1652176970000|2022-05-10 10:02:50|367.44|364.32|366.89|363.77|367.51|364.39|366.89|363.77|0
1652176980000|2022-05-10 10:03:00|366.73|363.61|366.73|363.61|366.73|363.61|366.58|363.46|0
1652176990000|2022-05-10 10:03:10|366.58|363.46|367.04|363.92|367.04|363.92|366.58|363.46|0
1652177000000|2022-05-10 10:03:20|367.36|364.24|367.51|364.39|367.51|364.39|367.2|364.08|0
1652177010000|2022-05-10 10:03:30|367.04|363.92|367.51|364.39|367.51|364.39|367.04|363.92|0
1652177020000|2022-05-10 10:03:40|367.67|364.55|367.51|364.39|367.82|364.7|367.51|364.39|0
1652177030000|2022-05-10 10:03:50|367.67|364.55|367.36|364.24|367.67|364.55|367.28|364.16|0
1652177040000|2022-05-10 10:04:00|367.44|364.32|367.44|364.32|367.44|364.32|367.36|364.24|0
1652177050000|2022-05-10 10:04:10|367.82|364.7|367.82|364.7|367.9|364.78|367.67|364.55|0
1652177060000|2022-05-10 10:04:20|367.98|364.86|367.98|364.86|367.98|364.86|367.98|364.86|0
1652177070000|2022-05-10 10:04:30|367.82|364.7|367.67|364.55|367.82|364.7|367.67|364.55|0
1652177080000|2022-05-10 10:04:40|367.75|364.63|367.04|363.92|367.75|364.63|367.04|363.92|0
1652177090000|2022-05-10 10:04:50|367.2|364.08|367.04|363.92|367.2|364.08|367.04|363.92|0
1652177100000|2022-05-10 10:05:00|366.89|363.77|366.58|363.46|366.89|363.77|366.58|363.46|0
1652177110000|2022-05-10 10:05:10|367.04|363.92|367.2|364.08|367.2|364.08|366.73|363.61|0
1652177120000|2022-05-10 10:05:20|367.04|363.92|366.81|363.69|367.12|364|366.81|363.69|0
1652177130000|2022-05-10 10:05:30|366.73|363.61|366.73|363.61|366.73|363.61|366.58|363.46|0
1652177140000|2022-05-10 10:05:40|366.26|363.14|365.8|362.68|366.26|363.14|365.57|362.45|0
1652177150000|2022-05-10 10:05:50|365.64|362.52|365.33|362.21|365.64|362.52|365.33|362.21|0
1652177160000|2022-05-10 10:06:00|365.26|362.14|365.18|362.06|365.26|362.14|365.1|361.98|0
1652177170000|2022-05-10 10:06:10|364.95|361.83|364.79|361.67|364.95|361.83|364.79|361.67|0
1652177180000|2022-05-10 10:06:20|364.86|361.74|364.86|361.74|364.86|361.74|364.86|361.74|0
1652177190000|2022-05-10 10:06:30|365.18|362.06|365.41|362.29|365.41|362.29|365.18|362.06|0
1652177200000|2022-05-10 10:06:40|365.33|362.21|364.95|361.83|365.33|362.21|364.95|361.83|0
1652177210000|2022-05-10 10:06:50|364.79|361.67|365.02|361.9|365.02|361.9|364.71|361.59|0
1652177220000|2022-05-10 10:07:00|365.1|361.98|364.95|361.83|365.1|361.98|364.86|361.74|0
1652177230000|2022-05-10 10:07:10|365.02|361.9|364.95|361.83|365.02|361.9|364.95|361.83|0
1652177240000|2022-05-10 10:07:20|364.94|361.82|364.94|361.82|364.94|361.82|364.86|361.74|0
1652177250000|2022-05-10 10:07:30|365.33|362.21|365.41|362.29|365.49|362.37|365.33|362.21|0
1652177260000|2022-05-10 10:07:40|365.33|362.21|365.17|362.05|365.33|362.21|365.02|361.9|0
1652177270000|2022-05-10 10:07:50|365.33|362.21|365.26|362.14|365.33|362.21|365.26|362.14|0
1652177280000|2022-05-10 10:08:00|365.33|362.21|365.17|362.05|365.33|362.21|365.17|362.05|0
1652177290000|2022-05-10 10:08:10|365.02|361.9|364.32|361.2|365.02|361.9|364.32|361.2|0
1652177300000|2022-05-10 10:08:20|364.09|360.97|365.02|361.9|365.02|361.9|364.09|360.97|0
1652177310000|2022-05-10 10:08:30|365.17|362.05|365.17|362.05|365.17|362.05|365.17|362.05|0
1652177320000|2022-05-10 10:08:40|365.02|361.9|365.33|362.21|365.33|362.21|365.02|361.9|0
1652177330000|2022-05-10 10:08:50|365.95|362.83|365.64|362.52|365.95|362.83|365.64|362.52|0
1652177340000|2022-05-10 10:09:00|365.8|362.68|365.57|362.45|365.8|362.68|365.48|362.36|0
1652177350000|2022-05-10 10:09:10|365.48|362.36|365.8|362.68|365.95|362.83|365.25|362.13|0
1652177360000|2022-05-10 10:09:20|365.64|362.52|365.8|362.68|365.8|362.68|365.64|362.52|0
1652177370000|2022-05-10 10:09:30|365.95|362.83|366.26|363.14|366.42|363.3|365.95|362.83|0
1652177380000|2022-05-10 10:09:40|366.11|362.99|366.03|362.91|366.11|362.99|365.95|362.83|0
1652177390000|2022-05-10 10:09:50|366.11|362.99|366.57|363.45|366.57|363.45|366.11|362.99|0
1652177400000|2022-05-10 10:10:00|366.42|363.3|366.26|363.14|366.42|363.3|366.19|363.07|0
1652177410000|2022-05-10 10:10:10|366.11|362.99|366.11|362.99|366.11|362.99|365.95|362.83|0
1652177420000|2022-05-10 10:10:20|365.95|362.83|365.88|362.76|366.03|362.91|365.88|362.76|0
1652177430000|2022-05-10 10:10:30|365.95|362.83|366.34|363.22|366.34|363.22|365.95|362.83|0
1652177440000|2022-05-10 10:10:40|366.26|363.14|366.03|362.91|366.26|363.14|366.03|362.91|0
1652177450000|2022-05-10 10:10:50|366.11|362.99|366.26|363.14|366.26|363.14|366.11|362.99|0
1652177460000|2022-05-10 10:11:00|366.11|362.99|365.95|362.83|366.11|362.99|365.87|362.75|0
1652177470000|2022-05-10 10:11:10|366.11|362.99|366.26|363.14|366.34|363.22|366.11|362.99|0
1652177480000|2022-05-10 10:11:20|366.34|363.22|366.26|363.14|366.34|363.22|366.26|363.14|0
1652177490000|2022-05-10 10:11:30|366.34|363.22|366.34|363.22|366.42|363.3|366.34|363.22|0
1652177500000|2022-05-10 10:11:40|366.26|363.14|366.1|362.98|366.26|363.14|366.1|362.98|0
1652177510000|2022-05-10 10:11:50|365.79|362.67|365.64|362.52|365.79|362.67|365.64|362.52|0
1652177520000|2022-05-10 10:12:00|365.56|362.44|365.02|361.9|365.64|362.52|365.02|361.9|0
1652177530000|2022-05-10 10:12:10|365.17|362.05|365.02|361.9|365.17|362.05|365.02|361.9|0
1652177540000|2022-05-10 10:12:20|365.17|362.05|365.41|362.29|365.64|362.52|365.17|362.05|0
1652177550000|2022-05-10 10:12:30|365.48|362.36|365.48|362.36|365.48|362.36|365.48|362.36|0
1652177560000|2022-05-10 10:12:40|365.41|362.29|365.1|361.98|365.41|362.29|365.1|361.98|0
1652177570000|2022-05-10 10:12:50|365.02|361.9|365.48|362.36|365.48|362.36|365.02|361.9|0
1652177580000|2022-05-10 10:13:00|365.79|362.67|365.41|362.29|365.79|362.67|365.41|362.29|0
1652177590000|2022-05-10 10:13:10|365.33|362.21|365.17|362.05|365.33|362.21|365.17|362.05|0
1652177600000|2022-05-10 10:13:20|365.48|362.36|365.48|362.36|365.48|362.36|365.48|362.36|0
1652177610000|2022-05-10 10:13:30|365.64|362.52|365.64|362.52|365.95|362.83|365.64|362.52|0
1652177620000|2022-05-10 10:13:40|365.95|362.83|366.03|362.91|366.03|362.91|365.95|362.83|0
1652177630000|2022-05-10 10:13:50|365.79|362.67|366.1|362.98|366.1|362.98|365.79|362.67|0
1652177640000|2022-05-10 10:14:00|366.18|363.06|366.18|363.06|366.5|363.38|366.18|363.06|0
1652177650000|2022-05-10 10:14:10|365.95|362.83|365.95|362.83|365.95|362.83|365.87|362.75|0
1652177660000|2022-05-10 10:14:20|366.26|363.14|366.34|363.22|366.34|363.22|366.26|363.14|0
1652177670000|2022-05-10 10:14:30|366.5|363.38|367.04|363.92|367.04|363.92|366.5|363.38|0
1652177680000|2022-05-10 10:14:40|366.73|363.61|366.73|363.61|366.88|363.76|366.73|363.61|0
1652177690000|2022-05-10 10:14:50|366.81|363.69|366.57|363.45|366.81|363.69|366.57|363.45|0
1652177700000|2022-05-10 10:15:00|366.41|363.29|366.18|363.06|366.41|363.29|366.1|362.98|0
1652177710000|2022-05-10 10:15:10|366.1|362.98|366.1|362.98|366.41|363.29|366.1|362.98|0
1652177720000|2022-05-10 10:15:20|366.34|363.22|366.1|362.98|366.34|363.22|366.1|362.98|0
1652177730000|2022-05-10 10:15:30|366.03|362.91|366.1|362.98|366.1|362.98|365.95|362.83|0
1652177740000|2022-05-10 10:15:40|366.18|363.06|366.1|362.98|366.18|363.06|366.1|362.98|0
1652177750000|2022-05-10 10:15:50|365.64|362.52|365.79|362.67|365.79|362.67|365.56|362.44|0
1652177760000|2022-05-10 10:16:00|365.87|362.75|367.04|363.92|367.04|363.92|365.87|362.75|0
1652177770000|2022-05-10 10:16:10|367.19|364.07|367.82|364.7|367.82|364.7|367.19|364.07|0
1652177780000|2022-05-10 10:16:20|367.66|364.54|367.97|364.85|367.97|364.85|367.43|364.31|0
1652177790000|2022-05-10 10:16:30|367.9|364.78|368.52|365.4|368.52|365.4|367.9|364.78|0
1652177800000|2022-05-10 10:16:40|368.28|365.16|368.13|365.01|368.44|365.32|368.13|365.01|0
1652177810000|2022-05-10 10:16:50|368.28|365.16|367.82|364.7|368.44|365.32|367.66|364.54|0
1652177820000|2022-05-10 10:17:00|367.97|364.85|368.13|365.01|368.13|365.01|367.97|364.85|0
1652177830000|2022-05-10 10:17:10|368.05|364.93|367.82|364.7|368.05|364.93|367.66|364.54|0
1652177840000|2022-05-10 10:17:20|367.97|364.85|367.82|364.7|367.97|364.85|367.82|364.7|0
1652177850000|2022-05-10 10:17:30|367.66|364.54|367.97|364.85|367.97|364.85|367.35|364.23|0
1652177860000|2022-05-10 10:17:40|367.9|364.78|367.81|364.69|367.97|364.85|367.66|364.54|0
1652177870000|2022-05-10 10:17:50|367.9|364.78|367.97|364.85|367.97|364.85|367.9|364.78|0
1652177880000|2022-05-10 10:18:00|367.66|364.54|367.66|364.54|367.66|364.54|367.66|364.54|0
1652177890000|2022-05-10 10:18:10|367.74|364.62|367.35|364.23|367.74|364.62|367.35|364.23|0
1652177900000|2022-05-10 10:18:20|367.12|364|367.66|364.54|367.66|364.54|366.96|363.84|0
1652177910000|2022-05-10 10:18:30|367.43|364.31|367.35|364.23|367.5|364.38|367.35|364.23|0
1652177920000|2022-05-10 10:18:40|367.12|364|366.34|363.22|367.12|364|366.34|363.22|0
1652177930000|2022-05-10 10:18:50|366.26|363.14|366.26|363.14|366.41|363.29|366.26|363.14|0
1652177940000|2022-05-10 10:19:00|366.41|363.29|365.87|362.75|366.41|363.29|365.87|362.75|0
1652177950000|2022-05-10 10:19:10|365.94|362.82|365.17|362.05|365.94|362.82|365.17|362.05|0
1652177960000|2022-05-10 10:19:20|365.25|362.13|365.32|362.2|365.32|362.2|365.25|362.13|0
1652177970000|2022-05-10 10:19:30|365.48|362.36|365.25|362.13|365.48|362.36|365.17|362.05|0
1652177980000|2022-05-10 10:19:40|365.17|362.05|365.17|362.05|365.32|362.2|365.17|362.05|0
1652178000000|2022-05-10 10:20:00|365.09|361.97|364.55|361.43|365.09|361.97|364.55|361.43|0
1652178010000|2022-05-10 10:20:10|364.39|361.27|364.7|361.58|364.7|361.58|364.39|361.27|0
1652178020000|2022-05-10 10:20:20|364.86|361.74|365.01|361.89|365.01|361.89|364.78|361.66|0
1652178030000|2022-05-10 10:20:30|364.86|361.74|364.86|361.74|364.94|361.82|364.86|361.74|0
1652178040000|2022-05-10 10:20:40|364.94|361.82|365.17|362.05|365.17|362.05|364.94|361.82|0
1652178050000|2022-05-10 10:20:50|365.01|361.89|365.17|362.05|365.32|362.2|365.01|361.89|0
1652178060000|2022-05-10 10:21:00|365.63|362.51|365.48|362.36|365.63|362.51|365.48|362.36|0
1652178070000|2022-05-10 10:21:10|365.17|362.05|365.01|361.89|365.17|362.05|365.01|361.89|0
1652178080000|2022-05-10 10:21:20|365.17|362.05|364.86|361.74|365.17|362.05|364.86|361.74|0
1652178090000|2022-05-10 10:21:30|364.55|361.43|364.55|361.43|364.7|361.58|364.55|361.43|0
1652178100000|2022-05-10 10:21:40|364.63|361.51|365.09|361.97|365.09|361.97|364.63|361.51|0
1652178110000|2022-05-10 10:21:50|365.01|361.89|364.39|361.27|365.01|361.89|364.24|361.12|0
1652178120000|2022-05-10 10:22:00|364.47|361.35|364.39|361.27|364.47|361.35|364.39|361.27|0
1652178130000|2022-05-10 10:22:10|364.55|361.43|364.39|361.27|364.7|361.58|364.39|361.27|0
1652178140000|2022-05-10 10:22:20|364.23|361.11|364.08|360.96|364.23|361.11|364.08|360.96|0
1652178150000|2022-05-10 10:22:30|364.23|361.11|363|359.88|364.23|361.11|363|359.88|0
1652178160000|2022-05-10 10:22:40|363.31|360.19|363.61|360.49|363.61|360.49|363.31|360.19|0
1652178170000|2022-05-10 10:22:50|363.92|360.8|363.92|360.8|363.92|360.8|363.77|360.65|0
1652178180000|2022-05-10 10:23:00|364.08|360.96|364.16|361.04|364.16|361.04|363.92|360.8|0
1652178190000|2022-05-10 10:23:10|364.23|361.11|364.54|361.42|364.54|361.42|364.16|361.04|0
1652178200000|2022-05-10 10:23:20|364.47|361.35|364.47|361.35|364.47|361.35|364.47|361.35|0
1652178210000|2022-05-10 10:23:30|365.17|362.05|364.47|361.35|365.17|362.05|364.47|361.35|0
1652178220000|2022-05-10 10:23:40|364.54|361.42|364.39|361.27|364.7|361.58|364.39|361.27|0
1652178230000|2022-05-10 10:23:50|364.31|361.19|363.77|360.65|364.39|361.27|363.77|360.65|0
1652178240000|2022-05-10 10:24:00|363.38|360.26|363.46|360.34|363.46|360.34|363.38|360.26|0
1652178250000|2022-05-10 10:24:10|363.61|360.49|363.92|360.8|363.92|360.8|363.61|360.49|0
1652178260000|2022-05-10 10:24:20|364.08|360.96|363.61|360.49|364.08|360.96|363.61|360.49|0
1652178270000|2022-05-10 10:24:30|363.54|360.42|363.3|360.18|363.54|360.42|363.15|360.03|0
1652178280000|2022-05-10 10:24:40|363.38|360.26|363.3|360.18|363.38|360.26|363.3|360.18|0
1652178290000|2022-05-10 10:24:50|363.15|360.03|363.23|360.11|363.23|360.11|363.15|360.03|0
1652178300000|2022-05-10 10:25:00|362.87|360.47|362.94|360.54|362.94|360.54|362.63|360.23|0
1652178310000|2022-05-10 10:25:10|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1652178320000|2022-05-10 10:25:20|363.25|360.85|362.94|360.54|363.25|360.85|362.94|360.54|0
1652178330000|2022-05-10 10:25:30|363.02|360.62|363.1|360.7|363.1|360.7|362.94|360.54|0
1652178340000|2022-05-10 10:25:40|363.41|361.01|363.87|361.47|363.87|361.47|363.41|361.01|0
1652178350000|2022-05-10 10:25:50|364.03|361.63|364.34|361.94|364.34|361.94|364.03|361.63|0
1652178360000|2022-05-10 10:26:00|364.03|361.63|364.34|361.94|364.34|361.94|364.03|361.63|0
1652178370000|2022-05-10 10:26:10|364.18|361.78|364.03|361.63|364.18|361.78|364.03|361.63|0
1652178380000|2022-05-10 10:26:20|363.87|361.47|363.56|361.16|363.87|361.47|363.56|361.16|0
1652178390000|2022-05-10 10:26:30|363.64|361.24|363.56|361.16|363.64|361.24|363.56|361.16|0
1652178400000|2022-05-10 10:26:40|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1652178410000|2022-05-10 10:26:50|363.56|361.16|363.41|361.01|363.56|361.16|363.41|361.01|0
1652178420000|2022-05-10 10:27:00|363.1|360.7|363.25|360.85|363.25|360.85|363.1|360.7|0
1652178430000|2022-05-10 10:27:10|363.02|360.62|363.02|360.62|363.1|360.7|362.94|360.54|0
1652178440000|2022-05-10 10:27:20|363.25|360.85|363.25|360.85|363.25|360.85|363.1|360.7|0
1652178450000|2022-05-10 10:27:30|363.18|360.78|363.25|360.85|363.25|360.85|363.18|360.78|0
1652178460000|2022-05-10 10:27:40|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1652178470000|2022-05-10 10:27:50|363.25|360.85|363.18|360.78|363.25|360.85|363.18|360.78|0
1652178480000|2022-05-10 10:28:00|363.25|360.85|363.56|361.16|363.56|361.16|363.1|360.7|0
1652178490000|2022-05-10 10:28:10|363.64|361.24|363.25|360.85|363.72|361.32|363.25|360.85|0
1652178500000|2022-05-10 10:28:20|363.1|360.7|363.25|360.85|363.25|360.85|363.1|360.7|0
1652178510000|2022-05-10 10:28:30|363.41|361.01|363.56|361.16|363.56|361.16|363.33|360.93|0
1652178520000|2022-05-10 10:28:40|363.49|361.09|363.1|360.7|363.49|361.09|363.1|360.7|0
1652178530000|2022-05-10 10:28:50|362.94|360.54|362.63|360.23|362.94|360.54|362.63|360.23|0
1652178540000|2022-05-10 10:29:00|362.79|360.39|362.94|360.54|362.94|360.54|362.79|360.39|0
1652178550000|2022-05-10 10:29:10|363.1|360.7|362.94|360.54|363.1|360.7|362.94|360.54|0
1652178560000|2022-05-10 10:29:20|363.1|360.7|363.33|360.93|363.41|361.01|363.1|360.7|0
1652178570000|2022-05-10 10:29:30|363.41|361.01|363.41|361.01|363.41|361.01|363.33|360.93|0
1652178580000|2022-05-10 10:29:40|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1652178600000|2022-05-10 10:30:00|364.03|361.63|363.33|360.93|364.03|361.63|363.33|360.93|0
1652178610000|2022-05-10 10:30:10|363.25|360.85|363.25|360.85|363.25|360.85|363.18|360.78|0
1652178620000|2022-05-10 10:30:20|363.1|360.7|362.56|360.16|363.1|360.7|362.56|360.16|0
1652178630000|2022-05-10 10:30:30|362.48|360.08|362.63|360.23|362.63|360.23|362.48|360.08|0
1652178640000|2022-05-10 10:30:40|363.02|360.62|362.79|360.39|363.02|360.62|362.79|360.39|0
1652178650000|2022-05-10 10:30:50|362.94|360.54|362.94|360.54|363.02|360.62|362.94|360.54|0
1652178660000|2022-05-10 10:31:00|363.02|360.62|363.4|361|363.4|361|363.02|360.62|0
1652178670000|2022-05-10 10:31:10|363.25|360.85|363.4|361|363.4|361|363.25|360.85|0
1652178680000|2022-05-10 10:31:20|363.25|360.85|363.09|360.69|363.25|360.85|362.94|360.54|0
1652178690000|2022-05-10 10:31:30|363.25|360.85|363.18|360.78|363.25|360.85|363.18|360.78|0
1652178700000|2022-05-10 10:31:40|362.94|360.54|362.78|360.38|362.94|360.54|362.78|360.38|0
1652178710000|2022-05-10 10:31:50|362.94|360.54|363.02|360.62|363.25|360.85|362.94|360.54|0
1652178720000|2022-05-10 10:32:00|363.09|360.69|363.25|360.85|363.25|360.85|363.09|360.69|0
1652178740000|2022-05-10 10:32:20|363.17|360.77|362.78|360.38|363.17|360.77|362.78|360.38|0
1652178750000|2022-05-10 10:32:30|362.63|360.23|362.78|360.38|362.78|360.38|362.63|360.23|0
1652178760000|2022-05-10 10:32:40|362.71|360.31|362.78|360.38|362.78|360.38|362.71|360.31|0
1652178770000|2022-05-10 10:32:50|362.56|360.16|362.63|360.23|362.63|360.23|362.56|360.16|0
1652178780000|2022-05-10 10:33:00|362.86|360.46|363.09|360.69|363.17|360.77|362.86|360.46|0
1652178790000|2022-05-10 10:33:10|363.02|360.62|363.09|360.69|363.09|360.69|363.02|360.62|0
1652178800000|2022-05-10 10:33:20|363.25|360.85|362.01|359.61|363.25|360.85|362.01|359.61|0
1652178810000|2022-05-10 10:33:30|362.17|359.77|361.78|359.38|362.17|359.77|361.78|359.38|0
1652178820000|2022-05-10 10:33:40|361.86|359.46|362.01|359.61|362.01|359.61|361.78|359.38|0
1652178830000|2022-05-10 10:33:50|362.17|359.77|362.32|359.92|362.47|360.07|362.17|359.77|0
1652178840000|2022-05-10 10:34:00|362.4|360|361.86|359.46|362.4|360|361.86|359.46|0
1652178850000|2022-05-10 10:34:10|361.7|359.3|361.78|359.38|361.86|359.46|361.7|359.3|0
1652178860000|2022-05-10 10:34:20|361.7|359.3|361.63|359.23|361.7|359.3|361.55|359.15|0
1652178870000|2022-05-10 10:34:30|361.7|359.3|361.7|359.3|361.7|359.3|361.55|359.15|0
1652178880000|2022-05-10 10:34:40|361.39|358.99|361.32|358.92|361.39|358.99|361.24|358.84|0
1652178890000|2022-05-10 10:34:50|361.39|358.99|360.93|358.53|361.39|358.99|360.93|358.53|0
1652178900000|2022-05-10 10:35:00|361.08|358.68|361.08|358.68|361.08|358.68|361.01|358.61|0
1652178910000|2022-05-10 10:35:10|360.93|358.53|361.08|358.68|361.08|358.68|360.93|358.53|0
1652178930000|2022-05-10 10:35:30|360.93|358.53|360.93|358.53|360.93|358.53|360.93|358.53|0
1652178940000|2022-05-10 10:35:40|361.01|358.61|361.24|358.84|361.24|358.84|361.01|358.61|0
1652178950000|2022-05-10 10:35:50|361.39|358.99|361.24|358.84|361.39|358.99|361.24|358.84|0
1652178960000|2022-05-10 10:36:00|361.08|358.68|361.08|358.68|361.08|358.68|360.93|358.53|0
1652178970000|2022-05-10 10:36:10|361.24|358.84|360.93|358.53|361.24|358.84|360.93|358.53|0
1652178980000|2022-05-10 10:36:20|360.77|358.37|360.85|358.45|360.85|358.45|360.77|358.37|0
1652178990000|2022-05-10 10:36:30|360.93|358.53|361.01|358.61|361.01|358.61|360.93|358.53|0
1652179000000|2022-05-10 10:36:40|360.93|358.53|360.77|358.37|361.01|358.61|360.77|358.37|0
1652179010000|2022-05-10 10:36:50|360.93|358.53|361.08|358.68|361.08|358.68|360.93|358.53|0
1652179020000|2022-05-10 10:37:00|361.24|358.84|361.55|359.15|361.7|359.3|361.24|358.84|0
1652179030000|2022-05-10 10:37:10|361.63|359.23|361.7|359.3|361.7|359.3|361.47|359.07|0
1652179040000|2022-05-10 10:37:20|361.54|359.14|361.32|358.92|361.54|359.14|361.24|358.84|0
1652179050000|2022-05-10 10:37:30|361.39|358.99|361.16|358.76|361.39|358.99|361.16|358.76|0
1652179060000|2022-05-10 10:37:40|361.08|358.68|361.16|358.76|361.16|358.76|361.08|358.68|0
1652179070000|2022-05-10 10:37:50|361.08|358.68|361.16|358.76|361.16|358.76|360.93|358.53|0
1652179080000|2022-05-10 10:38:00|361.24|358.84|361.39|358.99|361.39|358.99|361.24|358.84|0
1652179090000|2022-05-10 10:38:10|361.54|359.14|361.54|359.14|361.7|359.3|361.54|359.14|0
1652179100000|2022-05-10 10:38:20|361.47|359.07|361.7|359.3|361.7|359.3|361.47|359.07|0
1652179110000|2022-05-10 10:38:30|361.78|359.38|361.54|359.14|361.78|359.38|361.54|359.14|0
1652179120000|2022-05-10 10:38:40|361.85|359.45|361.78|359.38|362.01|359.61|361.78|359.38|0
1652179130000|2022-05-10 10:38:50|361.54|359.14|362.01|359.61|362.01|359.61|361.54|359.14|0
1652179140000|2022-05-10 10:39:00|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1652179150000|2022-05-10 10:39:10|361.93|359.53|361.7|359.3|361.93|359.53|361.7|359.3|0
1652179160000|2022-05-10 10:39:20|361.62|359.22|361.7|359.3|361.7|359.3|361.62|359.22|0
1652179170000|2022-05-10 10:39:30|361.78|359.38|361.85|359.45|361.85|359.45|361.7|359.3|0
1652179190000|2022-05-10 10:39:50|361.78|359.38|361.7|359.3|361.78|359.38|361.7|359.3|0
1652179200000|2022-05-10 10:40:00|361.54|359.14|361.39|358.99|361.54|359.14|361.39|358.99|0
1652179220000|2022-05-10 10:40:20|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1652179230000|2022-05-10 10:40:30|361.7|359.3|361.85|359.45|362.01|359.61|361.7|359.3|0
1652179240000|2022-05-10 10:40:40|361.7|359.3|362.01|359.61|362.16|359.76|361.7|359.3|0
1652179250000|2022-05-10 10:40:50|361.85|359.45|362.16|359.76|362.16|359.76|361.85|359.45|0
1652179260000|2022-05-10 10:41:00|362.01|359.61|361.62|359.22|362.01|359.61|361.62|359.22|0
1652179270000|2022-05-10 10:41:10|361.85|359.45|361.85|359.45|361.85|359.45|361.78|359.38|0
1652179280000|2022-05-10 10:41:20|361.7|359.3|361.85|359.45|361.85|359.45|361.7|359.3|0
1652179290000|2022-05-10 10:41:30|361.39|358.99|361.16|358.76|361.39|358.99|361.16|358.76|0
1652179300000|2022-05-10 10:41:40|360.85|358.45|360.77|358.37|361.23|358.83|360.77|358.37|0
1652179310000|2022-05-10 10:41:50|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1652179320000|2022-05-10 10:42:00|361.23|358.83|361.54|359.14|361.54|359.14|361.23|358.83|0
1652179330000|2022-05-10 10:42:10|362.31|359.91|361.85|359.45|362.31|359.91|361.85|359.45|0
1652179340000|2022-05-10 10:42:20|361.78|359.38|361.85|359.45|361.85|359.45|361.7|359.3|0
1652179350000|2022-05-10 10:42:30|361.7|359.3|361.62|359.22|361.7|359.3|361.54|359.14|0
1652179360000|2022-05-10 10:42:40|361.85|359.45|361.85|359.45|361.93|359.53|361.85|359.45|0
1652179370000|2022-05-10 10:42:50|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1652179380000|2022-05-10 10:43:00|362.16|359.76|361.23|358.83|362.16|359.76|361.23|358.83|0
1652179390000|2022-05-10 10:43:10|361.16|358.76|361.39|358.99|361.39|358.99|361.16|358.76|0
1652179400000|2022-05-10 10:43:20|361.54|359.14|361.62|359.22|361.62|359.22|361.54|359.14|0
1652179410000|2022-05-10 10:43:30|361.7|359.3|361.7|359.3|361.7|359.3|361.62|359.22|0
1652179420000|2022-05-10 10:43:40|361.62|359.22|361.54|359.14|361.62|359.22|361.54|359.14|0
1652179430000|2022-05-10 10:43:50|361.7|359.3|361.54|359.14|361.7|359.3|361.54|359.14|0
1652179440000|2022-05-10 10:44:00|361.7|359.3|361.47|359.07|361.7|359.3|361.47|359.07|0
1652179450000|2022-05-10 10:44:10|361.62|359.22|361.7|359.3|361.7|359.3|361.62|359.22|0
1652179460000|2022-05-10 10:44:20|361.62|359.22|361.47|359.07|361.62|359.22|361.47|359.07|0
1652179470000|2022-05-10 10:44:30|361.54|359.14|361.7|359.3|361.7|359.3|361.54|359.14|0
1652179480000|2022-05-10 10:44:40|361.78|359.38|361.69|359.29|361.85|359.45|361.69|359.29|0
1652179490000|2022-05-10 10:44:50|361.85|359.45|361.85|359.45|361.93|359.53|361.85|359.45|0
1652179500000|2022-05-10 10:45:00|361.93|359.53|361.78|359.38|362|359.6|361.78|359.38|0
1652179510000|2022-05-10 10:45:10|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1652179520000|2022-05-10 10:45:20|361.54|359.14|361.08|358.68|361.54|359.14|361.08|358.68|0
1652179530000|2022-05-10 10:45:30|361.23|358.83|361.08|358.68|361.23|358.83|361.08|358.68|0
1652179540000|2022-05-10 10:45:40|361.23|358.83|360.85|358.45|361.23|358.83|360.85|358.45|0
1652179550000|2022-05-10 10:45:50|360.77|358.37|361|358.6|361|358.6|360.77|358.37|0
1652179560000|2022-05-10 10:46:00|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1652179570000|2022-05-10 10:46:10|361.54|359.14|361.54|359.14|361.69|359.29|361.54|359.14|0
1652179580000|2022-05-10 10:46:20|361.69|359.29|362.31|359.91|362.31|359.91|361.69|359.29|0
1652179590000|2022-05-10 10:46:30|362.47|360.07|363.24|360.84|363.24|360.84|362.47|360.07|0
1652179600000|2022-05-10 10:46:40|363.09|360.69|363.24|360.84|363.4|361|363.09|360.69|0
1652179610000|2022-05-10 10:46:50|363.09|360.69|362.93|360.53|363.09|360.69|362.93|360.53|0
1652179620000|2022-05-10 10:47:00|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1652179630000|2022-05-10 10:47:10|363.24|360.84|363.55|361.15|363.55|361.15|363.09|360.69|0
1652179640000|2022-05-10 10:47:20|363.4|361|363.86|361.46|363.86|361.46|363.4|361|0
1652179650000|2022-05-10 10:47:30|363.79|361.39|364.1|361.7|364.1|361.7|363.71|361.31|0
1652179660000|2022-05-10 10:47:40|364.17|361.77|364.17|361.77|364.17|361.77|364.02|361.62|0
1652179670000|2022-05-10 10:47:50|364.33|361.93|364.48|362.08|364.79|362.39|364.33|361.93|0
1652179680000|2022-05-10 10:48:00|364.33|361.93|364.48|362.08|364.48|362.08|364.33|361.93|0
1652179690000|2022-05-10 10:48:10|364.33|361.93|364.33|361.93|364.41|362.01|364.33|361.93|0
1652179700000|2022-05-10 10:48:20|364.32|361.92|364.87|362.47|364.87|362.47|364.32|361.92|0
1652179710000|2022-05-10 10:48:30|364.48|362.08|364.48|362.08|364.64|362.24|364.48|362.08|0
1652179720000|2022-05-10 10:48:40|364.64|362.24|364.72|362.32|364.72|362.32|364.64|362.24|0
1652179730000|2022-05-10 10:48:50|364.79|362.39|364.95|362.55|365.1|362.7|364.79|362.39|0
1652179740000|2022-05-10 10:49:00|365.03|362.63|365.26|362.86|365.26|362.86|365.03|362.63|0
1652179750000|2022-05-10 10:49:10|365.41|363.01|365.18|362.78|365.41|363.01|365.18|362.78|0
1652179760000|2022-05-10 10:49:20|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1652179770000|2022-05-10 10:49:30|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1652179780000|2022-05-10 10:49:40|364.4|362|364.63|362.23|364.79|362.39|364.4|362|0
1652179790000|2022-05-10 10:49:50|364.72|362.32|364.63|362.23|364.72|362.32|364.63|362.23|0
1652179800000|2022-05-10 10:50:00|364.95|362.55|365.18|362.78|365.18|362.78|364.95|362.55|0
1652179810000|2022-05-10 10:50:10|365.26|362.86|364.94|362.54|365.26|362.86|364.79|362.39|0
1652179820000|2022-05-10 10:50:20|364.79|362.39|364.71|362.31|364.79|362.39|364.63|362.23|0
1652179830000|2022-05-10 10:50:30|364.63|362.23|364.63|362.23|364.63|362.23|364.63|362.23|0
1652179840000|2022-05-10 10:50:40|364.48|362.08|364.63|362.23|364.63|362.23|364.48|362.08|0
1652179850000|2022-05-10 10:50:50|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1652179860000|2022-05-10 10:51:00|364.48|362.08|364.48|362.08|364.63|362.23|364.48|362.08|0
1652179870000|2022-05-10 10:51:10|364.63|362.23|364.63|362.23|364.63|362.23|364.63|362.23|0
1652179880000|2022-05-10 10:51:20|363.86|361.46|364.09|361.69|364.09|361.69|363.86|361.46|0
1652179890000|2022-05-10 10:51:30|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1652179900000|2022-05-10 10:51:40|363.94|361.54|364.79|362.39|364.79|362.39|363.94|361.54|0
1652179910000|2022-05-10 10:51:50|365.1|362.7|364.87|362.47|365.1|362.7|364.87|362.47|0
1652179920000|2022-05-10 10:52:00|364.79|362.39|364.94|362.54|365.1|362.7|364.79|362.39|0
1652179930000|2022-05-10 10:52:10|364.48|362.08|364.32|361.92|364.48|362.08|364.32|361.92|0
1652179940000|2022-05-10 10:52:20|364.17|361.77|364.32|361.92|364.32|361.92|364.17|361.77|0
1652179950000|2022-05-10 10:52:30|364.17|361.77|364.63|362.23|364.63|362.23|364.01|361.61|0
1652179960000|2022-05-10 10:52:40|364.79|362.39|364.79|362.39|364.79|362.39|364.71|362.31|0
1652179970000|2022-05-10 10:52:50|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1652179980000|2022-05-10 10:53:00|364.71|362.31|364.48|362.08|364.71|362.31|364.32|361.92|0
1652179990000|2022-05-10 10:53:10|364.56|362.16|364.71|362.31|364.71|362.31|364.48|362.08|0
1652180000000|2022-05-10 10:53:20|365.25|362.85|365.56|363.16|365.56|363.16|365.25|362.85|0
1652180010000|2022-05-10 10:53:30|365.72|363.32|365.41|363.01|365.72|363.32|365.41|363.01|0
1652180020000|2022-05-10 10:53:40|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1652180030000|2022-05-10 10:53:50|365.65|363.25|365.56|363.16|365.65|363.25|365.56|363.16|0
1652180040000|2022-05-10 10:54:00|365.65|363.25|366.65|364.25|366.65|364.25|365.65|363.25|0
1652180050000|2022-05-10 10:54:10|366.97|364.57|366.73|364.33|366.97|364.57|366.73|364.33|0
1652180060000|2022-05-10 10:54:20|366.65|364.25|366.97|364.57|367.12|364.72|366.65|364.25|0
1652180070000|2022-05-10 10:54:30|367.12|364.72|366.97|364.57|367.2|364.8|366.97|364.57|0
1652180080000|2022-05-10 10:54:40|366.81|364.41|366.97|364.57|366.97|364.57|366.73|364.33|0
1652180090000|2022-05-10 10:54:50|367.05|364.65|366.97|364.57|367.05|364.65|366.81|364.41|0
1652180100000|2022-05-10 10:55:00|367.05|364.65|366.11|363.71|367.05|364.65|366.11|363.71|0
1652180110000|2022-05-10 10:55:10|365.87|363.47|365.87|363.47|365.87|363.47|365.72|363.32|0
1652180120000|2022-05-10 10:55:20|366.03|363.63|365.87|363.47|366.03|363.63|365.72|363.32|0
1652180130000|2022-05-10 10:55:30|366.19|363.79|366.81|364.41|366.81|364.41|366.19|363.79|0
1652180140000|2022-05-10 10:55:40|366.5|364.1|366.03|363.63|366.5|364.1|366.03|363.63|0
1652180150000|2022-05-10 10:55:50|366.19|363.79|366.42|364.02|366.42|364.02|366.19|363.79|0
1652180160000|2022-05-10 10:56:00|366.19|363.79|366.58|364.18|366.58|364.18|366.19|363.79|0
1652180170000|2022-05-10 10:56:10|366.05|363.65|369.32|366.92|369.32|366.92|366.05|363.65|0
1652180180000|2022-05-10 10:56:20|369.48|367.08|368.88|366.48|369.48|367.08|368.57|366.17|0
1652180190000|2022-05-10 10:56:30|368.8|366.4|368.8|366.4|368.8|366.4|368.65|366.25|0
1652180200000|2022-05-10 10:56:40|369.11|366.71|368.57|366.17|369.11|366.71|368.57|366.17|0
1652180210000|2022-05-10 10:56:50|368.88|366.48|368.88|366.48|368.88|366.48|368.72|366.32|0
1652180220000|2022-05-10 10:57:00|369.03|366.63|367.79|365.39|369.03|366.63|367.79|365.39|0
1652180230000|2022-05-10 10:57:10|368.49|366.09|367.94|365.54|368.49|366.09|367.94|365.54|0
1652180240000|2022-05-10 10:57:20|367.87|365.47|368.25|365.85|368.25|365.85|367.87|365.47|0
1652180250000|2022-05-10 10:57:30|368.33|365.93|368.41|366.01|368.41|366.01|368.25|365.85|0
1652180260000|2022-05-10 10:57:40|368.49|366.09|368.41|366.01|368.49|366.09|368.41|366.01|0
1652180270000|2022-05-10 10:57:50|368.33|365.93|368.1|365.7|368.33|365.93|368.1|365.7|0
1652180280000|2022-05-10 10:58:00|368.18|365.78|368.1|365.7|368.18|365.78|368.1|365.7|0
1652180290000|2022-05-10 10:58:10|367.87|365.47|367.87|365.47|367.87|365.47|367.87|365.47|0
1652180300000|2022-05-10 10:58:20|367.79|365.39|367.63|365.23|367.79|365.39|367.63|365.23|0
1652180310000|2022-05-10 10:58:30|367.48|365.08|367.71|365.31|367.79|365.39|367.48|365.08|0
1652180320000|2022-05-10 10:58:40|367.79|365.39|368.02|365.62|368.1|365.7|367.79|365.39|0
1652180330000|2022-05-10 10:58:50|367.94|365.54|367.87|365.47|368.02|365.62|367.87|365.47|0
1652180340000|2022-05-10 10:59:00|368.02|365.62|367.79|365.39|368.02|365.62|367.79|365.39|0
1652180350000|2022-05-10 10:59:10|367.48|365.08|367.63|365.23|367.63|365.23|367.48|365.08|0
1652180360000|2022-05-10 10:59:20|367.79|365.39|368.41|366.01|368.41|366.01|367.79|365.39|0
1652180370000|2022-05-10 10:59:30|368.33|365.93|368.02|365.62|368.33|365.93|367.94|365.54|0
1652180380000|2022-05-10 10:59:40|367.94|365.54|368.65|366.25|368.65|366.25|367.94|365.54|0
1652180390000|2022-05-10 10:59:50|368.56|366.16|368.96|366.56|368.96|366.56|368.56|366.16|0
1652180400000|2022-05-10 11:00:00|369.03|366.63|368.72|366.32|369.03|366.63|368.72|366.32|0
1652180410000|2022-05-10 11:00:10|368.88|366.48|368.64|366.24|368.88|366.48|368.64|366.24|0
1652180420000|2022-05-10 11:00:20|368.56|366.16|368.25|365.85|368.56|366.16|367.94|365.54|0
1652180430000|2022-05-10 11:00:30|368.1|365.7|368.25|365.85|368.25|365.85|368.1|365.7|0
1652180440000|2022-05-10 11:00:40|368.18|365.78|367.79|365.39|368.41|366.01|367.79|365.39|0
1652180450000|2022-05-10 11:00:50|367.87|365.47|367.71|365.31|367.87|365.47|367.71|365.31|0
1652180460000|2022-05-10 11:01:00|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1652180470000|2022-05-10 11:01:10|368.02|365.62|368.1|365.7|368.1|365.7|367.94|365.54|0
1652180480000|2022-05-10 11:01:20|368.33|365.93|368.25|365.85|368.33|365.93|368.18|365.78|0
1652180490000|2022-05-10 11:01:30|367.87|365.47|367.78|365.38|367.94|365.54|367.78|365.38|0
1652180500000|2022-05-10 11:01:40|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1652180510000|2022-05-10 11:01:50|368.1|365.7|368.1|365.7|368.1|365.7|368.02|365.62|0
1652180520000|2022-05-10 11:02:00|368.02|365.62|368.1|365.7|368.1|365.7|368.02|365.62|0
1652180530000|2022-05-10 11:02:10|367.94|365.54|367.55|365.15|367.94|365.54|367.47|365.07|0
1652180540000|2022-05-10 11:02:20|367.47|365.07|368.72|366.32|368.72|366.32|367.47|365.07|0
1652180550000|2022-05-10 11:02:30|368.87|366.47|368.64|366.24|368.95|366.55|368.64|366.24|0
1652180560000|2022-05-10 11:02:40|368.41|366.01|368.72|366.32|368.72|366.32|368.41|366.01|0
1652180570000|2022-05-10 11:02:50|368.87|366.47|368.8|366.4|368.87|366.47|368.72|366.32|0
1652180580000|2022-05-10 11:03:00|368.72|366.32|368.95|366.55|368.95|366.55|368.56|366.16|0
1652180590000|2022-05-10 11:03:10|369.03|366.63|369.34|366.94|369.34|366.94|368.8|366.4|0
1652180600000|2022-05-10 11:03:20|369.5|367.1|369.03|366.63|369.5|367.1|369.03|366.63|0
1652180610000|2022-05-10 11:03:30|368.87|366.47|368.87|366.47|369.03|366.63|368.87|366.47|0
1652180620000|2022-05-10 11:03:40|369.03|366.63|369.18|366.78|369.18|366.78|369.03|366.63|0
1652180630000|2022-05-10 11:03:50|368.72|366.32|369.03|366.63|369.11|366.71|368.72|366.32|0
1652180640000|2022-05-10 11:04:00|369.11|366.71|369.27|366.87|369.34|366.94|369.11|366.71|0
1652180650000|2022-05-10 11:04:10|369.11|366.71|369.03|366.63|369.11|366.71|369.03|366.63|0
1652180660000|2022-05-10 11:04:20|369.18|366.78|369.03|366.63|369.34|366.94|369.03|366.63|0
1652180670000|2022-05-10 11:04:30|369.18|366.78|369.34|366.94|369.34|366.94|369.18|366.78|0
1652180680000|2022-05-10 11:04:40|369.5|367.1|370.9|368.5|370.9|368.5|369.5|367.1|0
1652180690000|2022-05-10 11:04:50|370.67|368.27|371.68|369.28|371.68|369.28|370.67|368.27|0
1652180700000|2022-05-10 11:05:00|371.21|368.81|371.21|368.81|371.53|369.13|371.21|368.81|0
1652180710000|2022-05-10 11:05:10|371.14|368.74|371.3|368.9|371.37|368.97|371.14|368.74|0
1652180720000|2022-05-10 11:05:20|371.53|369.13|371.53|369.13|371.53|369.13|371.3|368.9|0
1652180730000|2022-05-10 11:05:30|371.84|369.44|372|369.6|372|369.6|371.84|369.44|0
1652180740000|2022-05-10 11:05:40|371.92|369.52|371.92|369.52|371.92|369.52|371.76|369.36|0
1652180750000|2022-05-10 11:05:50|372|369.6|372.39|369.99|372.39|369.99|372|369.6|0
1652180760000|2022-05-10 11:06:00|372.15|369.75|372.47|370.07|372.47|370.07|372.15|369.75|0
1652180770000|2022-05-10 11:06:10|372.15|369.75|371.84|369.44|372.15|369.75|371.84|369.44|0
1652180780000|2022-05-10 11:06:20|371.68|369.28|372.15|369.75|372.15|369.75|371.68|369.28|0
1652180790000|2022-05-10 11:06:30|372.31|369.91|372.15|369.75|372.31|369.91|372.15|369.75|0
1652180800000|2022-05-10 11:06:40|372.31|369.91|372.15|369.75|372.31|369.91|372.15|369.75|0
1652180810000|2022-05-10 11:06:50|372|369.6|371.68|369.28|372|369.6|371.68|369.28|0
1652180820000|2022-05-10 11:07:00|371.76|369.36|371.84|369.44|371.84|369.44|371.76|369.36|0
1652180830000|2022-05-10 11:07:10|372|369.6|371.84|369.44|372|369.6|371.84|369.44|0
1652180840000|2022-05-10 11:07:20|370.79|368.39|372.68|370.28|372.68|370.28|370.79|368.39|0
1652180850000|2022-05-10 11:07:30|372.6|370.2|372.13|369.73|372.6|370.2|372.13|369.73|0
1652180860000|2022-05-10 11:07:40|372.44|370.04|372.37|369.97|372.44|370.04|372.37|369.97|0
1652180870000|2022-05-10 11:07:50|372.29|369.89|372.44|370.04|372.44|370.04|372.13|369.73|0
1652180880000|2022-05-10 11:08:00|372.76|370.36|372.75|370.35|372.76|370.36|372.75|370.35|0
1652180890000|2022-05-10 11:08:10|372.44|370.04|372.21|369.81|372.44|370.04|372.21|369.81|0
1652180900000|2022-05-10 11:08:20|372.29|369.89|372.13|369.73|372.29|369.89|372.05|369.65|0
1652180910000|2022-05-10 11:08:30|372.29|369.89|372.05|369.65|372.29|369.89|372.05|369.65|0
1652180920000|2022-05-10 11:08:40|372.13|369.73|371.66|369.26|372.13|369.73|371.66|369.26|0
1652180930000|2022-05-10 11:08:50|371.82|369.42|371.43|369.03|371.82|369.42|371.35|368.95|0
1652180940000|2022-05-10 11:09:00|371.74|369.34|371.35|368.95|371.74|369.34|371.35|368.95|0
1652180950000|2022-05-10 11:09:10|371.5|369.1|371.5|369.1|371.5|369.1|371.5|369.1|0
1652180960000|2022-05-10 11:09:20|371.66|369.26|371.35|368.95|371.66|369.26|371.35|368.95|0
1652180970000|2022-05-10 11:09:30|371.27|368.87|371.04|368.64|371.27|368.87|371.04|368.64|0
1652180980000|2022-05-10 11:09:40|371.19|368.79|370.57|368.17|371.19|368.79|370.57|368.17|0
1652180990000|2022-05-10 11:09:50|370.41|368.01|370.72|368.32|370.72|368.32|370.41|368.01|0
1652181000000|2022-05-10 11:10:00|370.57|368.17|371.35|368.95|371.35|368.95|370.57|368.17|0
1652181010000|2022-05-10 11:10:10|371.43|369.03|371.19|368.79|371.43|369.03|371.19|368.79|0
1652181020000|2022-05-10 11:10:20|371.27|368.87|371.19|368.79|371.27|368.87|371.12|368.72|0
1652181030000|2022-05-10 11:10:30|371.12|368.72|371.12|368.72|371.19|368.79|371.12|368.72|0
1652181040000|2022-05-10 11:10:40|371.19|368.79|371.03|368.63|371.19|368.79|371.03|368.63|0
1652181050000|2022-05-10 11:10:50|370.96|368.56|370.96|368.56|370.96|368.56|370.88|368.48|0
1652181060000|2022-05-10 11:11:00|370.88|368.48|370.57|368.17|370.88|368.48|370.57|368.17|0
1652181070000|2022-05-10 11:11:10|370.72|368.32|370.72|368.32|370.72|368.32|370.65|368.25|0
1652181080000|2022-05-10 11:11:20|370.49|368.09|371.27|368.87|371.27|368.87|370.49|368.09|0
1652181090000|2022-05-10 11:11:30|371.35|368.95|370.88|368.48|371.35|368.95|370.88|368.48|0
1652181100000|2022-05-10 11:11:40|370.8|368.4|370.8|368.4|370.8|368.4|370.72|368.32|0
1652181110000|2022-05-10 11:11:50|371.03|368.63|371.27|368.87|371.27|368.87|371.03|368.63|0
1652181120000|2022-05-10 11:12:00|371.12|368.72|370.88|368.48|371.12|368.72|370.88|368.48|0
1652181130000|2022-05-10 11:12:10|371.12|368.72|371.03|368.63|371.12|368.72|371.03|368.63|0
1652181140000|2022-05-10 11:12:20|370.96|368.56|371.11|368.71|371.11|368.71|370.88|368.48|0
1652181150000|2022-05-10 11:12:30|371.03|368.63|371.03|368.63|371.19|368.79|371.03|368.63|0
1652181160000|2022-05-10 11:12:40|371.11|368.71|372.13|369.73|372.13|369.73|371.11|368.71|0
1652181170000|2022-05-10 11:12:50|371.97|369.57|372.21|369.81|372.21|369.81|371.97|369.57|0
1652181180000|2022-05-10 11:13:00|372.28|369.88|372.05|369.65|372.28|369.88|372.05|369.65|0
1652181190000|2022-05-10 11:13:10|371.81|369.41|371.66|369.26|371.81|369.41|371.66|369.26|0
1652181200000|2022-05-10 11:13:20|371.5|369.1|371.97|369.57|371.97|369.57|371.5|369.1|0
1652181210000|2022-05-10 11:13:30|371.81|369.41|371.5|369.1|371.81|369.41|371.5|369.1|0
1652181220000|2022-05-10 11:13:40|371.66|369.26|371.81|369.41|371.81|369.41|371.66|369.26|0
1652181230000|2022-05-10 11:13:50|371.66|369.26|371.58|369.18|371.66|369.26|371.5|369.1|0
1652181240000|2022-05-10 11:14:00|371.43|369.03|371.34|368.94|371.43|369.03|371.34|368.94|0
1652181250000|2022-05-10 11:14:10|371.43|369.03|371.19|368.79|371.43|369.03|371.19|368.79|0
1652181260000|2022-05-10 11:14:20|371.11|368.71|370.88|368.48|371.19|368.79|370.88|368.48|0
1652181270000|2022-05-10 11:14:30|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1652181290000|2022-05-10 11:14:50|371.11|368.71|371.5|369.1|371.66|369.26|370.96|368.56|0
1652181300000|2022-05-10 11:15:00|371.34|368.94|371.81|369.41|371.89|369.49|371.34|368.94|0
1652181310000|2022-05-10 11:15:10|371.66|369.26|371.74|369.34|371.81|369.41|371.66|369.26|0
1652181320000|2022-05-10 11:15:20|371.66|369.26|371.81|369.41|371.81|369.41|371.66|369.26|0
1652181330000|2022-05-10 11:15:30|371.97|369.57|372.13|369.73|372.13|369.73|371.97|369.57|0
1652181340000|2022-05-10 11:15:40|372.28|369.88|371.97|369.57|372.28|369.88|371.97|369.57|0
1652181350000|2022-05-10 11:15:50|372.05|369.65|371.89|369.49|372.12|369.72|371.89|369.49|0
1652181360000|2022-05-10 11:16:00|372.21|369.81|371.89|369.49|372.21|369.81|371.89|369.49|0
1652181370000|2022-05-10 11:16:10|372.12|369.72|372.21|369.81|372.28|369.88|372.12|369.72|0
1652181380000|2022-05-10 11:16:20|372.28|369.88|372.28|369.88|372.44|370.04|372.28|369.88|0
1652181390000|2022-05-10 11:16:30|372.44|370.04|372.75|370.35|372.75|370.35|372.44|370.04|0
1652181400000|2022-05-10 11:16:40|372.91|370.51|372.75|370.35|372.91|370.51|372.75|370.35|0
1652181410000|2022-05-10 11:16:50|372.83|370.43|372.75|370.35|372.91|370.51|372.75|370.35|0
1652181420000|2022-05-10 11:17:00|372.91|370.51|372.59|370.19|372.91|370.51|372.59|370.19|0
1652181430000|2022-05-10 11:17:10|372.75|370.35|372.67|370.27|372.75|370.35|372.59|370.19|0
1652181440000|2022-05-10 11:17:20|372.75|370.35|372.59|370.19|372.75|370.35|372.59|370.19|0
1652181460000|2022-05-10 11:17:40|372.75|370.35|372.91|370.51|372.91|370.51|372.75|370.35|0
1652181470000|2022-05-10 11:17:50|372.75|370.35|372.91|370.51|372.91|370.51|372.75|370.35|0
1652181480000|2022-05-10 11:18:00|373.06|370.66|373.22|370.82|373.22|370.82|373.06|370.66|0
1652181490000|2022-05-10 11:18:10|373.3|370.9|374|371.6|374|371.6|373.3|370.9|0
1652181500000|2022-05-10 11:18:20|373.69|371.29|373.69|371.29|373.85|371.45|373.53|371.13|0
1652181510000|2022-05-10 11:18:30|373.85|371.45|373.22|370.82|373.85|371.45|373.06|370.66|0
1652181520000|2022-05-10 11:18:40|373.06|370.66|372.75|370.35|373.06|370.66|372.75|370.35|0
1652181530000|2022-05-10 11:18:50|373.37|370.97|373.46|371.06|373.46|371.06|373.14|370.74|0
1652181540000|2022-05-10 11:19:00|373.37|370.97|373.06|370.66|373.37|370.97|373.06|370.66|0
1652181550000|2022-05-10 11:19:10|373.22|370.82|373.84|371.44|373.84|371.44|373.22|370.82|0
1652181560000|2022-05-10 11:19:20|374|371.6|374|371.6|374|371.6|374|371.6|0
1652181570000|2022-05-10 11:19:30|374.16|371.76|374.31|371.91|374.31|371.91|374|371.6|0
1652181580000|2022-05-10 11:19:40|374.47|372.07|374.47|372.07|374.63|372.23|374.47|372.07|0
1652181590000|2022-05-10 11:19:50|374.79|372.39|374.47|372.07|374.79|372.39|374.47|372.07|0
1652181600000|2022-05-10 11:20:00|374.79|372.39|374.94|372.54|375.1|372.7|374.79|372.39|0
1652181610000|2022-05-10 11:20:10|375.26|372.86|374.94|372.54|375.26|372.86|374.94|372.54|0
1652181620000|2022-05-10 11:20:20|375.1|372.7|375.26|372.86|375.26|372.86|375.1|372.7|0
1652181630000|2022-05-10 11:20:30|375.18|372.78|374.87|372.47|375.18|372.78|374.87|372.47|0
1652181640000|2022-05-10 11:20:40|375.02|372.62|374.94|372.54|375.02|372.62|374.79|372.39|0
1652181650000|2022-05-10 11:20:50|374.79|372.39|374.94|372.54|375.1|372.7|374.79|372.39|0
1652181660000|2022-05-10 11:21:00|375.1|372.7|375.26|372.86|375.26|372.86|375.1|372.7|0
1652181670000|2022-05-10 11:21:10|375.1|372.7|375.26|372.86|375.26|372.86|374.94|372.54|0
1652181680000|2022-05-10 11:21:20|375.41|373.01|375.26|372.86|375.41|373.01|375.26|372.86|0
1652181690000|2022-05-10 11:21:30|374.94|372.54|375.1|372.7|375.1|372.7|374.87|372.47|0
1652181700000|2022-05-10 11:21:40|375.57|373.17|375.57|373.17|375.73|373.33|375.57|373.17|0
1652181710000|2022-05-10 11:21:50|375.26|372.86|375.41|373.01|375.41|373.01|375.26|372.86|0
1652181720000|2022-05-10 11:22:00|375.49|373.09|375.81|373.41|375.81|373.41|375.49|373.09|0
1652181730000|2022-05-10 11:22:10|375.73|373.33|376.04|373.64|376.04|373.64|375.73|373.33|0
1652181740000|2022-05-10 11:22:20|376.36|373.96|376.2|373.8|376.36|373.96|376.2|373.8|0
1652181750000|2022-05-10 11:22:30|376.36|373.96|376.6|374.2|376.6|374.2|376.28|373.88|0
1652181760000|2022-05-10 11:22:40|376.36|373.96|376.04|373.64|376.36|373.96|375.88|373.48|0
1652181770000|2022-05-10 11:22:50|375.88|373.48|375.73|373.33|375.97|373.57|375.73|373.33|0
1652181780000|2022-05-10 11:23:00|375.81|373.41|375.57|373.17|375.81|373.41|375.41|373.01|0
1652181790000|2022-05-10 11:23:10|375.65|373.25|375.57|373.17|375.65|373.25|375.57|373.17|0
1652181800000|2022-05-10 11:23:20|375.25|372.85|375.25|372.85|375.57|373.17|375.25|372.85|0
1652181810000|2022-05-10 11:23:30|375.1|372.7|374.63|372.23|375.1|372.7|374.63|372.23|0
1652181820000|2022-05-10 11:23:40|374.78|372.38|374.31|371.91|374.78|372.38|374.31|371.91|0
1652181830000|2022-05-10 11:23:50|374.08|371.68|374|371.6|374.16|371.76|374|371.6|0
1652181840000|2022-05-10 11:24:00|373.92|371.52|374|371.6|374|371.6|373.92|371.52|0
1652181850000|2022-05-10 11:24:10|373.84|371.44|374.24|371.84|374.24|371.84|373.84|371.44|0
1652181860000|2022-05-10 11:24:20|374.31|371.91|374.31|371.91|374.31|371.91|374.16|371.76|0
1652181870000|2022-05-10 11:24:30|374.39|371.99|374.55|372.15|374.55|372.15|374.39|371.99|0
1652181880000|2022-05-10 11:24:40|374.63|372.23|374.71|372.31|374.71|372.31|374.63|372.23|0
1652181890000|2022-05-10 11:24:50|374.63|372.23|374.63|372.23|374.71|372.31|374.63|372.23|0
1652181900000|2022-05-10 11:25:00|375.1|372.7|375.18|372.78|375.18|372.78|375.1|372.7|0
1652181910000|2022-05-10 11:25:10|375.41|373.01|375.81|373.41|375.81|373.41|375.25|372.85|0
1652181920000|2022-05-10 11:25:20|375.88|373.48|375.41|373.01|376.2|373.8|375.41|373.01|0
1652181930000|2022-05-10 11:25:30|375.34|372.94|375.41|373.01|375.41|373.01|375.18|372.78|0
1652181940000|2022-05-10 11:25:40|375.49|373.09|375.41|373.01|375.57|373.17|375.41|373.01|0
1652181950000|2022-05-10 11:25:50|375.49|373.09|375.41|373.01|375.49|373.09|375.41|373.01|0
1652181970000|2022-05-10 11:26:10|375.88|373.48|375.72|373.32|375.88|373.48|375.72|373.32|0
1652181980000|2022-05-10 11:26:20|375.81|373.41|375.41|373.01|375.81|373.41|375.41|373.01|0
1652181990000|2022-05-10 11:26:30|375.25|372.85|375.41|373.01|375.41|373.01|375.1|372.7|0
1652182000000|2022-05-10 11:26:40|375.72|373.32|375.72|373.32|375.81|373.41|375.65|373.25|0
1652182010000|2022-05-10 11:26:50|375.88|373.48|376.04|373.64|376.04|373.64|375.81|373.41|0
1652182020000|2022-05-10 11:27:00|376.12|373.72|376.04|373.64|376.12|373.72|375.88|373.48|0
1652182030000|2022-05-10 11:27:10|375.88|373.48|376.04|373.64|376.04|373.64|375.57|373.17|0
1652182040000|2022-05-10 11:27:20|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1652182050000|2022-05-10 11:27:30|375.88|373.48|376.04|373.64|376.04|373.64|375.88|373.48|0
1652182060000|2022-05-10 11:27:40|375.96|373.56|376.04|373.64|376.2|373.8|375.96|373.56|0
1652182070000|2022-05-10 11:27:50|375.81|373.41|375.72|373.32|375.81|373.41|375.72|373.32|0
1652182080000|2022-05-10 11:28:00|375.41|373.01|374.71|372.31|375.41|373.01|374.62|372.22|0
1652182090000|2022-05-10 11:28:10|374.78|372.38|374.62|372.22|374.78|372.38|374.62|372.22|0
1652182100000|2022-05-10 11:28:20|374.55|372.15|373.84|371.44|374.55|372.15|373.84|371.44|0
1652182110000|2022-05-10 11:28:30|374.15|371.75|374.23|371.83|374.23|371.83|374.15|371.75|0
1652182120000|2022-05-10 11:28:40|374.15|371.75|374|371.6|374.15|371.75|374|371.6|0
1652182130000|2022-05-10 11:28:50|373.76|371.36|373.84|371.44|373.84|371.44|373.68|371.28|0
1652182140000|2022-05-10 11:29:00|373.68|371.28|373.37|370.97|373.68|371.28|373.37|370.97|0
1652182150000|2022-05-10 11:29:10|373.61|371.21|373.53|371.13|373.68|371.28|373.53|371.13|0
1652182160000|2022-05-10 11:29:20|373.61|371.21|373.37|370.97|373.61|371.21|373.37|370.97|0
1652182170000|2022-05-10 11:29:30|373.21|370.81|372.74|370.34|373.21|370.81|372.74|370.34|0
1652182180000|2022-05-10 11:29:40|372.98|370.58|372.9|370.5|372.98|370.58|372.74|370.34|0
1652182190000|2022-05-10 11:29:50|372.98|370.58|373.06|370.66|373.06|370.66|372.9|370.5|0
1652182200000|2022-05-10 11:30:00|373.37|370.97|373.37|370.97|373.52|371.12|373.37|370.97|0
1652182210000|2022-05-10 11:30:10|373.84|371.44|374|371.6|374.31|371.91|373.84|371.44|0
1652182220000|2022-05-10 11:30:20|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1652182230000|2022-05-10 11:30:30|373.84|371.44|373.99|371.59|373.99|371.59|373.84|371.44|0
1652182240000|2022-05-10 11:30:40|374.31|371.91|374.47|372.07|374.62|372.22|374.31|371.91|0
1652182250000|2022-05-10 11:30:50|374.31|371.91|374.47|372.07|374.62|372.22|374.31|371.91|0
1652182260000|2022-05-10 11:31:00|374.78|372.38|374.47|372.07|374.78|372.38|374.47|372.07|0
1652182270000|2022-05-10 11:31:10|374.15|371.75|374.23|371.83|374.31|371.91|374.15|371.75|0
1652182280000|2022-05-10 11:31:20|374.15|371.75|374.23|371.83|374.31|371.91|374.15|371.75|0
1652182290000|2022-05-10 11:31:30|373.99|371.59|373.84|371.44|373.99|371.59|373.84|371.44|0
1652182300000|2022-05-10 11:31:40|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1652182310000|2022-05-10 11:31:50|373.61|371.21|373.61|371.21|373.61|371.21|373.52|371.12|0
1652182320000|2022-05-10 11:32:00|373.45|371.05|373.84|371.44|373.92|371.52|373.45|371.05|0
1652182330000|2022-05-10 11:32:10|373.68|371.28|373.37|370.97|373.68|371.28|373.37|370.97|0
1652182340000|2022-05-10 11:32:20|373.61|371.21|373.29|370.89|373.61|371.21|373.21|370.81|0
1652182350000|2022-05-10 11:32:30|373.21|370.81|372.98|370.58|373.21|370.81|372.98|370.58|0
1652182360000|2022-05-10 11:32:40|373.05|370.65|372.9|370.5|373.05|370.65|372.9|370.5|0
1652182370000|2022-05-10 11:32:50|372.74|370.34|372.9|370.5|372.98|370.58|372.58|370.18|0
1652182380000|2022-05-10 11:33:00|372.58|370.18|372.11|369.71|372.58|370.18|372.11|369.71|0
1652182390000|2022-05-10 11:33:10|372.27|369.87|372.27|369.87|372.27|369.87|372.27|369.87|0
1652182400000|2022-05-10 11:33:20|372.04|369.64|371.33|368.93|372.04|369.64|371.33|368.93|0
1652182410000|2022-05-10 11:33:30|371.49|369.09|371.49|369.09|371.65|369.25|371.49|369.09|0
1652182420000|2022-05-10 11:33:40|371.8|369.4|371.8|369.4|371.8|369.4|371.65|369.25|0
1652182430000|2022-05-10 11:33:50|371.65|369.25|371.96|369.56|371.96|369.56|371.65|369.25|0
1652182440000|2022-05-10 11:34:00|371.65|369.25|370.86|368.46|371.65|369.25|370.71|368.31|0
1652182450000|2022-05-10 11:34:10|371.24|368.84|371.39|368.99|371.55|369.15|371.24|368.84|0
1652182460000|2022-05-10 11:34:20|371.32|368.92|370.56|368.16|371.39|368.99|370.48|368.08|0
1652182470000|2022-05-10 11:34:30|370.02|367.62|370.1|367.7|370.17|367.77|370.02|367.62|0
1652182480000|2022-05-10 11:34:40|370.17|367.77|370.41|368.01|370.41|368.01|370.17|367.77|0
1652182490000|2022-05-10 11:34:50|370.33|367.93|370.25|367.85|370.33|367.93|370.25|367.85|0
1652182500000|2022-05-10 11:35:00|370.33|367.93|370.48|368.08|370.56|368.16|370.33|367.93|0
1652182510000|2022-05-10 11:35:10|370.64|368.24|370.48|368.08|370.64|368.24|370.48|368.08|0
1652182520000|2022-05-10 11:35:20|370.64|368.24|370.48|368.08|370.64|368.24|370.48|368.08|0
1652182530000|2022-05-10 11:35:30|370.33|367.93|370.33|367.93|370.33|367.93|370.17|367.77|0
1652182540000|2022-05-10 11:35:40|370.25|367.85|370.17|367.77|370.25|367.85|370.17|367.77|0
1652182550000|2022-05-10 11:35:50|370.1|367.7|370.01|367.61|370.1|367.7|370.01|367.61|0
1652182560000|2022-05-10 11:36:00|369.94|367.54|369.86|367.46|369.94|367.54|369.86|367.46|0
1652182570000|2022-05-10 11:36:10|370.01|367.61|370.1|367.7|370.25|367.85|370.01|367.61|0
1652182580000|2022-05-10 11:36:20|370.17|367.77|370.17|367.77|370.48|368.08|370.17|367.77|0
1652182590000|2022-05-10 11:36:30|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1652182600000|2022-05-10 11:36:40|370.48|368.08|370.64|368.24|370.64|368.24|370.48|368.08|0
1652182610000|2022-05-10 11:36:50|370.79|368.39|370.79|368.39|370.79|368.39|370.72|368.32|0
1652182620000|2022-05-10 11:37:00|370.95|368.55|370.79|368.39|371.11|368.71|370.79|368.39|0
1652182630000|2022-05-10 11:37:10|370.64|368.24|370.48|368.08|370.64|368.24|370.48|368.08|0
1652182640000|2022-05-10 11:37:20|370.33|367.93|370.41|368.01|370.41|368.01|370.33|367.93|0
1652182650000|2022-05-10 11:37:30|370.56|368.16|370.72|368.32|370.72|368.32|370.56|368.16|0
1652182660000|2022-05-10 11:37:40|370.79|368.39|370.56|368.16|370.79|368.39|370.56|368.16|0
1652182670000|2022-05-10 11:37:50|370.48|368.08|370.33|367.93|370.48|368.08|370.33|367.93|0
1652182680000|2022-05-10 11:38:00|370.41|368.01|370.33|367.93|370.41|368.01|370.33|367.93|0
1652182690000|2022-05-10 11:38:10|370.41|368.01|370.33|367.93|370.41|368.01|370.33|367.93|0
1652182700000|2022-05-10 11:38:20|370.25|367.85|370.56|368.16|370.56|368.16|370.25|367.85|0
1652182710000|2022-05-10 11:38:30|370.48|368.08|370.79|368.39|370.79|368.39|370.48|368.08|0
1652182720000|2022-05-10 11:38:40|370.64|368.24|370.56|368.16|370.64|368.24|370.48|368.08|0
1652182730000|2022-05-10 11:38:50|370.48|368.08|370.64|368.24|370.64|368.24|370.48|368.08|0
1652182740000|2022-05-10 11:39:00|370.56|368.16|370.48|368.08|370.56|368.16|370.48|368.08|0
1652182750000|2022-05-10 11:39:10|370.64|368.24|370.48|368.08|370.64|368.24|370.48|368.08|0
1652182760000|2022-05-10 11:39:20|370.32|367.92|370.17|367.77|370.32|367.92|370.17|367.77|0
1652182770000|2022-05-10 11:39:30|370.48|368.08|370.32|367.92|370.48|368.08|370.32|367.92|0
1652182780000|2022-05-10 11:39:40|370.48|368.08|370.25|367.85|370.48|368.08|370.25|367.85|0
1652182790000|2022-05-10 11:39:50|370.01|367.61|370.17|367.77|370.17|367.77|370.01|367.61|0
1652182800000|2022-05-10 11:40:00|370.09|367.69|370.95|368.55|370.95|368.55|370.09|367.69|0
1652182810000|2022-05-10 11:40:10|370.32|367.92|370.41|368.01|370.48|368.08|370.32|367.92|0
1652182820000|2022-05-10 11:40:20|370.32|367.92|370.72|368.32|370.79|368.39|370.17|367.77|0
1652182830000|2022-05-10 11:40:30|370.64|368.24|371.34|368.94|371.34|368.94|370.64|368.24|0
1652182840000|2022-05-10 11:40:40|371.26|368.86|371.42|369.02|371.42|369.02|371.03|368.63|0
1652182850000|2022-05-10 11:40:50|371.34|368.94|371.5|369.1|371.5|369.1|371.34|368.94|0
1652182860000|2022-05-10 11:41:00|371.42|369.02|371.26|368.86|371.42|369.02|371.26|368.86|0
1652182870000|2022-05-10 11:41:10|371.34|368.94|371.26|368.86|371.42|369.02|371.26|368.86|0
1652182880000|2022-05-10 11:41:20|371.34|368.94|371.5|369.1|371.5|369.1|371.34|368.94|0
1652182890000|2022-05-10 11:41:30|371.42|369.02|371.42|369.02|371.42|369.02|371.34|368.94|0
1652182900000|2022-05-10 11:41:40|371.26|368.86|371.19|368.79|371.26|368.86|371.19|368.79|0
1652182910000|2022-05-10 11:41:50|370.64|368.24|370.72|368.32|370.72|368.32|370.56|368.16|0
1652182920000|2022-05-10 11:42:00|370.79|368.39|371.1|368.7|371.1|368.7|370.79|368.39|0
1652182930000|2022-05-10 11:42:10|371.03|368.63|370.32|367.92|371.03|368.63|370.32|367.92|0
1652182940000|2022-05-10 11:42:20|370.56|368.16|370.4|368|370.56|368.16|370.4|368|0
1652182950000|2022-05-10 11:42:30|370.32|367.92|370.09|367.69|370.32|367.92|370.01|367.61|0
1652182960000|2022-05-10 11:42:40|370.17|367.77|370.4|368|370.48|368.08|370.17|367.77|0
1652182970000|2022-05-10 11:42:50|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1652182980000|2022-05-10 11:43:00|370.56|368.16|370.56|368.16|370.56|368.16|370.48|368.08|0
1652182990000|2022-05-10 11:43:10|370.87|368.47|371.88|369.48|371.88|369.48|370.87|368.47|0
1652183000000|2022-05-10 11:43:20|371.73|369.33|371.88|369.48|371.88|369.48|371.73|369.33|0
1652183010000|2022-05-10 11:43:30|372.04|369.64|372.28|369.88|372.28|369.88|371.88|369.48|0
1652183020000|2022-05-10 11:43:40|371.97|369.57|371.88|369.48|372.04|369.64|371.88|369.48|0
1652183030000|2022-05-10 11:43:50|372.51|370.11|372.35|369.95|372.67|370.27|372.35|369.95|0
1652183040000|2022-05-10 11:44:00|372.51|370.11|372.82|370.42|372.82|370.42|372.51|370.11|0
1652183050000|2022-05-10 11:44:10|372.51|370.11|372.04|369.64|372.51|370.11|372.04|369.64|0
1652183060000|2022-05-10 11:44:20|372.2|369.8|372.28|369.88|372.35|369.95|372.2|369.8|0
1652183070000|2022-05-10 11:44:30|372.35|369.95|372.43|370.03|372.59|370.19|372.35|369.95|0
1652183080000|2022-05-10 11:44:40|372.2|369.8|372.82|370.42|372.82|370.42|372.2|369.8|0
1652183090000|2022-05-10 11:44:50|372.98|370.58|373.45|371.05|373.45|371.05|372.98|370.58|0
1652183100000|2022-05-10 11:45:00|373.61|371.21|373.45|371.05|373.61|371.21|373.45|371.05|0
1652183110000|2022-05-10 11:45:10|373.53|371.13|373.45|371.05|373.53|371.13|373.45|371.05|0
1652183120000|2022-05-10 11:45:20|373.37|370.97|373.45|371.05|373.45|371.05|373.29|370.89|0
1652183130000|2022-05-10 11:45:30|373.53|371.13|373.76|371.36|373.76|371.36|373.53|371.13|0
1652183140000|2022-05-10 11:45:40|373.61|371.21|373.53|371.13|373.61|371.21|373.53|371.13|0
1652183150000|2022-05-10 11:45:50|373.22|370.82|372.82|370.42|373.22|370.82|372.82|370.42|0
1652183160000|2022-05-10 11:46:00|372.75|370.35|372.67|370.27|372.75|370.35|372.67|370.27|0
1652183170000|2022-05-10 11:46:10|372.51|370.11|372.35|369.95|372.51|370.11|372.35|369.95|0
1652183180000|2022-05-10 11:46:20|372.2|369.8|372.12|369.72|372.2|369.8|372.12|369.72|0
1652183190000|2022-05-10 11:46:30|372.04|369.64|372.2|369.8|372.35|369.95|372.04|369.64|0
1652183200000|2022-05-10 11:46:40|372.04|369.64|372.12|369.72|372.12|369.72|372.04|369.64|0
1652183210000|2022-05-10 11:46:50|372.04|369.64|372.2|369.8|372.2|369.8|371.88|369.48|0
1652183220000|2022-05-10 11:47:00|372.04|369.64|372.2|369.8|372.35|369.95|372.04|369.64|0
1652183230000|2022-05-10 11:47:10|372.12|369.72|372.12|369.72|372.35|369.95|372.12|369.72|0
1652183240000|2022-05-10 11:47:20|372.2|369.8|372.35|369.95|372.35|369.95|372.2|369.8|0
1652183250000|2022-05-10 11:47:30|372.12|369.72|372.2|369.8|372.2|369.8|372.12|369.72|0
1652183260000|2022-05-10 11:47:40|372.12|369.72|371.88|369.48|372.12|369.72|371.88|369.48|0
1652183270000|2022-05-10 11:47:50|371.73|369.33|371.1|368.7|371.73|369.33|371.1|368.7|0
1652183280000|2022-05-10 11:48:00|370.94|368.54|370.01|367.61|370.94|368.54|370.01|367.61|0
1652183290000|2022-05-10 11:48:10|369.85|367.45|370.79|368.39|370.79|368.39|369.85|367.45|0
1652183300000|2022-05-10 11:48:20|370.71|368.31|370.01|367.61|370.71|368.31|370.01|367.61|0
1652183310000|2022-05-10 11:48:30|369.85|367.45|369.85|367.45|369.85|367.45|369.7|367.3|0
1652183320000|2022-05-10 11:48:40|369.7|367.3|369.7|367.3|369.85|367.45|369.7|367.3|0
1652183330000|2022-05-10 11:48:50|369.78|367.38|369.7|367.3|369.78|367.38|369.54|367.14|0
1652183340000|2022-05-10 11:49:00|369.85|367.45|370.01|367.61|370.09|367.69|369.85|367.45|0
1652183350000|2022-05-10 11:49:10|369.7|367.3|370.01|367.61|370.01|367.61|369.54|367.14|0
1652183360000|2022-05-10 11:49:20|370.09|367.69|369.78|367.38|370.09|367.69|369.62|367.22|0
1652183370000|2022-05-10 11:49:30|369.7|367.3|370.01|367.61|370.01|367.61|369.7|367.3|0
1652183380000|2022-05-10 11:49:40|369.85|367.45|370.01|367.61|370.01|367.61|369.85|367.45|0
1652183390000|2022-05-10 11:49:50|369.69|367.29|370.01|367.61|370.01|367.61|369.69|367.29|0
1652183400000|2022-05-10 11:50:00|369.69|367.29|369.62|367.22|369.78|367.38|369.62|367.22|0
1652183410000|2022-05-10 11:50:10|369.69|367.29|369.69|367.29|369.69|367.29|369.69|367.29|0
1652183420000|2022-05-10 11:50:20|369.78|367.38|369.78|367.38|369.78|367.38|369.69|367.29|0
1652183430000|2022-05-10 11:50:30|369.85|367.45|370.01|367.61|370.16|367.76|369.85|367.45|0
1652183440000|2022-05-10 11:50:40|370.47|368.07|370.32|367.92|370.47|368.07|370.32|367.92|0
1652183450000|2022-05-10 11:50:50|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1652183460000|2022-05-10 11:51:00|370.4|368|370.47|368.07|370.47|368.07|370.24|367.84|0
1652183470000|2022-05-10 11:51:10|370.4|368|370.4|368|370.4|368|370.4|368|0
1652183480000|2022-05-10 11:51:20|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1652183490000|2022-05-10 11:51:30|370.79|368.39|370.94|368.54|370.94|368.54|370.79|368.39|0
1652183500000|2022-05-10 11:51:40|370.79|368.39|371.1|368.7|371.1|368.7|370.79|368.39|0
1652183510000|2022-05-10 11:51:50|371.25|368.85|371.25|368.85|371.41|369.01|371.25|368.85|0
1652183520000|2022-05-10 11:52:00|371.41|369.01|371.65|369.25|371.65|369.25|371.41|369.01|0
1652183530000|2022-05-10 11:52:10|371.88|369.48|371.57|369.17|371.88|369.48|371.57|369.17|0
1652183540000|2022-05-10 11:52:20|371.34|368.94|371.34|368.94|371.41|369.01|371.34|368.94|0
1652183550000|2022-05-10 11:52:30|371.18|368.78|371.25|368.85|371.34|368.94|371.18|368.78|0
1652183560000|2022-05-10 11:52:40|371.1|368.7|371.02|368.62|371.1|368.7|371.02|368.62|0
1652183570000|2022-05-10 11:52:50|370.94|368.54|371.41|369.01|371.41|369.01|370.94|368.54|0
1652183580000|2022-05-10 11:53:00|371.57|369.17|371.72|369.32|371.72|369.32|371.57|369.17|0
1652183590000|2022-05-10 11:53:10|371.8|369.4|371.88|369.48|371.88|369.48|371.8|369.4|0
1652183600000|2022-05-10 11:53:20|371.8|369.4|371.88|369.48|371.88|369.48|371.8|369.4|0
1652183610000|2022-05-10 11:53:30|371.8|369.4|371.88|369.48|371.88|369.48|371.8|369.4|0
1652183620000|2022-05-10 11:53:40|372.04|369.64|372.19|369.79|372.19|369.79|372.04|369.64|0
1652183630000|2022-05-10 11:53:50|372.35|369.95|372.35|369.95|372.35|369.95|372.19|369.79|0
1652183640000|2022-05-10 11:54:00|372.19|369.79|372.43|370.03|372.43|370.03|372.19|369.79|0
1652183650000|2022-05-10 11:54:10|372.5|370.1|372.43|370.03|372.5|370.1|372.43|370.03|0
1652183660000|2022-05-10 11:54:20|372.5|370.1|372.5|370.1|372.5|370.1|372.35|369.95|0
1652183670000|2022-05-10 11:54:30|372.59|370.19|372.74|370.34|372.74|370.34|372.59|370.19|0
1652183680000|2022-05-10 11:54:40|372.66|370.26|372.97|370.57|372.97|370.57|372.66|370.26|0
1652183690000|2022-05-10 11:54:50|373.29|370.89|373.76|371.36|373.76|371.36|373.29|370.89|0
1652183700000|2022-05-10 11:55:00|373.91|371.51|373.44|371.04|373.91|371.51|373.44|371.04|0
1652183710000|2022-05-10 11:55:10|373.29|370.89|373.21|370.81|373.44|371.04|373.21|370.81|0
1652183720000|2022-05-10 11:55:20|373.13|370.73|373.44|371.04|373.44|371.04|373.13|370.73|0
1652183730000|2022-05-10 11:55:30|373.29|370.89|372.97|370.57|373.29|370.89|372.97|370.57|0
1652183740000|2022-05-10 11:55:40|372.82|370.42|372.27|369.87|372.9|370.5|372.27|369.87|0
1652183750000|2022-05-10 11:55:50|372.66|370.26|372.19|369.79|372.66|370.26|372.19|369.79|0
1652183760000|2022-05-10 11:56:00|372.03|369.63|372.03|369.63|372.27|369.87|372.03|369.63|0
1652183770000|2022-05-10 11:56:10|371.72|369.32|371.49|369.09|371.72|369.32|371.41|369.01|0
1652183780000|2022-05-10 11:56:20|371.41|369.01|371.65|369.25|371.65|369.25|371.41|369.01|0
1652183790000|2022-05-10 11:56:30|371.72|369.32|371.25|368.85|371.72|369.32|371.25|368.85|0
1652183800000|2022-05-10 11:56:40|371.49|369.09|371.41|369.01|371.49|369.09|371.41|369.01|0
1652183810000|2022-05-10 11:56:50|371.72|369.32|371.72|369.32|371.72|369.32|371.72|369.32|0
1652183820000|2022-05-10 11:57:00|371.56|369.16|371.02|368.62|371.56|369.16|371.02|368.62|0
1652183830000|2022-05-10 11:57:10|371.09|368.69|371.25|368.85|371.25|368.85|370.94|368.54|0
1652183840000|2022-05-10 11:57:20|371.02|368.62|370.78|368.38|371.02|368.62|370.78|368.38|0
1652183850000|2022-05-10 11:57:30|370.94|368.54|371.09|368.69|371.09|368.69|370.94|368.54|0
1652183860000|2022-05-10 11:57:40|371.41|369.01|371.72|369.32|371.72|369.32|371.41|369.01|0
1652183870000|2022-05-10 11:57:50|371.64|369.24|371.41|369.01|371.64|369.24|371.41|369.01|0
1652183880000|2022-05-10 11:58:00|371.33|368.93|371.41|369.01|371.41|369.01|371.33|368.93|0
1652183890000|2022-05-10 11:58:10|371.49|369.09|371.09|368.69|371.49|369.09|371.09|368.69|0
1652183900000|2022-05-10 11:58:20|370.94|368.54|370.78|368.38|371.09|368.69|370.78|368.38|0
1652183910000|2022-05-10 11:58:30|370|367.6|370|367.6|370.16|367.76|370|367.6|0
1652183920000|2022-05-10 11:58:40|370.16|367.76|370.16|367.76|370.16|367.76|370|367.6|0
1652183930000|2022-05-10 11:58:50|370|367.6|370.24|367.84|370.24|367.84|370|367.6|0
1652183940000|2022-05-10 11:59:00|370.39|367.99|370|367.6|370.63|368.23|370|367.6|0
1652183950000|2022-05-10 11:59:10|369.69|367.29|369.69|367.29|369.69|367.29|369.69|367.29|0
1652183960000|2022-05-10 11:59:20|370|367.6|370.16|367.76|370.16|367.76|370|367.6|0
1652183970000|2022-05-10 11:59:30|370|367.6|369.69|367.29|370|367.6|369.69|367.29|0
1652183980000|2022-05-10 11:59:40|369.77|367.37|369.69|367.29|369.77|367.37|369.69|367.29|0
1652183990000|2022-05-10 11:59:50|369.84|367.44|370|367.6|370|367.6|369.84|367.44|0
1652184000000|2022-05-10 12:00:00|370.08|367.68|369.22|366.82|370.31|367.91|369.22|366.82|0
1652184010000|2022-05-10 12:00:10|369.46|367.06|369.38|366.98|369.46|367.06|369.22|366.82|0
1652184020000|2022-05-10 12:00:20|369.22|366.82|369.84|367.44|369.84|367.44|369.22|366.82|0
1652184030000|2022-05-10 12:00:30|369.69|367.29|369.15|366.75|369.69|367.29|369.15|366.75|0
1652184040000|2022-05-10 12:00:40|369.22|366.82|369.77|367.37|369.77|367.37|369.22|366.82|0
1652184050000|2022-05-10 12:00:50|369.69|367.29|369.38|366.98|369.69|367.29|369.38|366.98|0
1652184060000|2022-05-10 12:01:00|368.91|366.51|368.44|366.04|368.91|366.51|368.44|366.04|0
1652184070000|2022-05-10 12:01:10|368.75|366.35|368.75|366.35|368.75|366.35|368.6|366.2|0
1652184080000|2022-05-10 12:01:20|368.6|366.2|368.44|366.04|368.6|366.2|368.44|366.04|0
1652184090000|2022-05-10 12:01:30|368.6|366.2|368.44|366.04|368.6|366.2|368.44|366.04|0
1652184100000|2022-05-10 12:01:40|368.75|366.35|368.6|366.2|368.91|366.51|368.6|366.2|0
1652184110000|2022-05-10 12:01:50|368.75|366.35|368.99|366.59|368.99|366.59|368.75|366.35|0
1652184120000|2022-05-10 12:02:00|369.06|366.66|368.44|366.04|369.06|366.66|368.44|366.04|0
1652184130000|2022-05-10 12:02:10|368.29|365.89|368.37|365.97|368.37|365.97|368.13|365.73|0
1652184140000|2022-05-10 12:02:20|368.29|365.89|368.29|365.89|368.29|365.89|368.21|365.81|0
1652184150000|2022-05-10 12:02:30|368.13|365.73|368.13|365.73|368.37|365.97|368.13|365.73|0
1652184160000|2022-05-10 12:02:40|368.21|365.81|367.98|365.58|368.21|365.81|367.98|365.58|0
1652184170000|2022-05-10 12:02:50|368.5|366.1|368.5|366.1|368.5|366.1|368.5|366.1|0
1652184180000|2022-05-10 12:03:00|367.44|365.04|367.59|365.19|367.59|365.19|367.44|365.04|0
1652184190000|2022-05-10 12:03:10|367.44|365.04|367.75|365.35|367.75|365.35|367.44|365.04|0
1652184200000|2022-05-10 12:03:20|367.59|365.19|367.44|365.04|367.59|365.19|367.44|365.04|0
1652184210000|2022-05-10 12:03:30|367.59|365.19|367.59|365.19|367.59|365.19|367.44|365.04|0
1652184220000|2022-05-10 12:03:40|367.75|365.35|367.75|365.35|367.75|365.35|367.59|365.19|0
1652184230000|2022-05-10 12:03:50|367.52|365.12|367.44|365.04|367.52|365.12|367.44|365.04|0
1652184240000|2022-05-10 12:04:00|367.59|365.19|367.75|365.35|367.75|365.35|367.44|365.04|0
1652184250000|2022-05-10 12:04:10|367.9|365.5|367.75|365.35|367.9|365.5|367.75|365.35|0
1652184260000|2022-05-10 12:04:20|367.9|365.5|367.44|365.04|367.9|365.5|367.44|365.04|0
1652184290000|2022-05-10 12:04:50|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1652184300000|2022-05-10 12:05:00|367.44|365.04|367.59|365.19|367.59|365.19|367.44|365.04|0
1652184310000|2022-05-10 12:05:10|367.75|365.35|367.59|365.19|367.75|365.35|367.59|365.19|0
1652184320000|2022-05-10 12:05:20|367.44|365.04|367.44|365.04|367.52|365.12|367.44|365.04|0
1652184330000|2022-05-10 12:05:30|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1652184340000|2022-05-10 12:05:40|367.9|365.5|367.9|365.5|367.9|365.5|367.75|365.35|0
1652184350000|2022-05-10 12:05:50|367.83|365.43|367.75|365.35|367.9|365.5|367.75|365.35|0
1652184360000|2022-05-10 12:06:00|367.9|365.5|367.75|365.35|367.9|365.5|367.75|365.35|0
1652184370000|2022-05-10 12:06:10|367.59|365.19|367.59|365.19|367.75|365.35|367.59|365.19|0
1652184380000|2022-05-10 12:06:20|367.52|365.12|367.52|365.12|367.52|365.12|367.52|365.12|0
1652184390000|2022-05-10 12:06:30|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1652184400000|2022-05-10 12:06:40|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1652184460000|2022-05-10 12:07:40|367.43|365.03|367.43|365.03|367.43|365.03|367.43|365.03|0
1652184470000|2022-05-10 12:07:50|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1652184480000|2022-05-10 12:08:00|367.43|365.03|367.43|365.03|367.43|365.03|367.43|365.03|0
1652184490000|2022-05-10 12:08:10|366.35|363.95|366.5|364.1|366.81|364.41|366.35|363.95|0
1652184500000|2022-05-10 12:08:20|366.19|363.79|365.42|363.02|366.19|363.79|365.42|363.02|0
1652184510000|2022-05-10 12:08:30|365.26|362.86|365.42|363.02|365.42|363.02|365.26|362.86|0
1652184520000|2022-05-10 12:08:40|365.26|362.86|364.95|362.55|365.26|362.86|364.88|362.48|0
1652184530000|2022-05-10 12:08:50|364.88|362.48|364.64|362.24|364.95|362.55|364.64|362.24|0
1652184540000|2022-05-10 12:09:00|364.8|362.4|365.11|362.71|365.26|362.86|364.8|362.4|0
1652184550000|2022-05-10 12:09:10|365.26|362.86|365.42|363.02|365.42|363.02|365.26|362.86|0
1652184560000|2022-05-10 12:09:20|365.57|363.17|365.88|363.48|365.88|363.48|365.57|363.17|0
1652184570000|2022-05-10 12:09:30|365.96|363.56|365.73|363.33|365.96|363.56|365.73|363.33|0
1652184580000|2022-05-10 12:09:40|365.88|363.48|366.04|363.64|366.04|363.64|365.88|363.48|0
1652184590000|2022-05-10 12:09:50|365.96|363.56|366.19|363.79|366.19|363.79|365.88|363.48|0
1652184600000|2022-05-10 12:10:00|366.04|363.64|365.88|363.48|366.04|363.64|365.88|363.48|0
1652184610000|2022-05-10 12:10:10|365.73|363.33|365.81|363.41|365.81|363.41|365.73|363.33|0
1652184620000|2022-05-10 12:10:20|365.73|363.33|365.88|363.48|365.88|363.48|365.57|363.17|0
1652184630000|2022-05-10 12:10:30|365.57|363.17|365.42|363.02|365.57|363.17|365.26|362.86|0
1652184640000|2022-05-10 12:10:40|365.34|362.94|365.57|363.17|365.57|363.17|365.34|362.94|0
1652184650000|2022-05-10 12:10:50|365.5|363.1|364.95|362.55|365.5|363.1|364.95|362.55|0
1652184660000|2022-05-10 12:11:00|364.8|362.4|365.26|362.86|365.26|362.86|364.8|362.4|0
1652184670000|2022-05-10 12:11:10|365.42|363.02|365.26|362.86|365.42|363.02|365.26|362.86|0
1652184680000|2022-05-10 12:11:20|365.11|362.71|364.95|362.55|365.11|362.71|364.95|362.55|0
1652184690000|2022-05-10 12:11:30|365.03|362.63|365.19|362.79|365.19|362.79|365.03|362.63|0
1652184700000|2022-05-10 12:11:40|365.11|362.71|365.42|363.02|365.42|363.02|365.11|362.71|0
1652184710000|2022-05-10 12:11:50|365.57|363.17|365.26|362.86|365.57|363.17|365.26|362.86|0
1652184720000|2022-05-10 12:12:00|365.19|362.79|364.95|362.55|365.19|362.79|364.95|362.55|0
1652184730000|2022-05-10 12:12:10|365.11|362.71|364.8|362.4|365.11|362.71|364.8|362.4|0
1652184740000|2022-05-10 12:12:20|364.64|362.24|364.18|361.78|364.64|362.24|364.18|361.78|0
1652184750000|2022-05-10 12:12:30|364.02|361.62|364.49|362.09|364.49|362.09|364.02|361.62|0
1652184760000|2022-05-10 12:12:40|364.64|362.24|364.57|362.17|364.8|362.4|364.49|362.09|0
1652184770000|2022-05-10 12:12:50|364.33|361.93|364.18|361.78|364.33|361.93|363.95|361.55|0
1652184780000|2022-05-10 12:13:00|363.87|361.47|364.02|361.62|364.18|361.78|363.87|361.47|0
1652184790000|2022-05-10 12:13:10|364.33|361.93|364.33|361.93|364.49|362.09|364.33|361.93|0
1652184800000|2022-05-10 12:13:20|364.41|362.01|364.49|362.09|364.49|362.09|364.41|362.01|0
1652184810000|2022-05-10 12:13:30|364.33|361.93|364.49|362.09|364.49|362.09|364.33|361.93|0
1652184820000|2022-05-10 12:13:40|364.57|362.17|365.1|362.7|365.1|362.7|364.57|362.17|0
1652184830000|2022-05-10 12:13:50|365.03|362.63|364.95|362.55|365.1|362.7|364.79|362.39|0
1652184840000|2022-05-10 12:14:00|364.79|362.39|364.57|362.17|364.95|362.55|364.57|362.17|0
1652184850000|2022-05-10 12:14:10|364.79|362.39|364.49|362.09|364.79|362.39|364.49|362.09|0
1652184860000|2022-05-10 12:14:20|364.64|362.24|364.95|362.55|364.95|362.55|364.64|362.24|0
1652184870000|2022-05-10 12:14:30|364.79|362.39|364.49|362.09|364.79|362.39|364.49|362.09|0
1652184880000|2022-05-10 12:14:40|364.57|362.17|364.33|361.93|364.57|362.17|364.33|361.93|0
1652184890000|2022-05-10 12:14:50|364.41|362.01|364.33|361.93|364.41|362.01|364.33|361.93|0
1652184900000|2022-05-10 12:15:00|364.41|362.01|364.48|362.08|364.48|362.08|364.33|361.93|0
1652184910000|2022-05-10 12:15:10|364.57|362.17|364.79|362.39|364.79|362.39|364.48|362.08|0
1652184920000|2022-05-10 12:15:20|364.95|362.55|365.1|362.7|365.1|362.7|364.95|362.55|0
1652184930000|2022-05-10 12:15:30|364.95|362.55|364.95|362.55|365.1|362.7|364.79|362.39|0
1652184940000|2022-05-10 12:15:40|364.79|362.39|364.95|362.55|364.95|362.55|364.79|362.39|0
1652184950000|2022-05-10 12:15:50|364.87|362.47|365.1|362.7|365.1|362.7|364.87|362.47|0
1652184960000|2022-05-10 12:16:00|365.41|363.01|365.49|363.09|365.49|363.09|365.41|363.01|0
1652184970000|2022-05-10 12:16:10|365.57|363.17|365.57|363.17|365.72|363.32|365.57|363.17|0
1652184980000|2022-05-10 12:16:20|365.8|363.4|365.41|363.01|365.8|363.4|365.41|363.01|0
1652184990000|2022-05-10 12:16:30|365.26|362.86|365.1|362.7|365.34|362.94|365.1|362.7|0
1652185000000|2022-05-10 12:16:40|365.18|362.78|365.1|362.7|365.18|362.78|365.1|362.7|0
1652185010000|2022-05-10 12:16:50|364.79|362.39|364.48|362.08|364.79|362.39|364.41|362.01|0
1652185020000|2022-05-10 12:17:00|364.33|361.93|364.48|362.08|364.48|362.08|364.33|361.93|0
1652185030000|2022-05-10 12:17:10|364.64|362.24|364.79|362.39|364.79|362.39|364.64|362.24|0
1652185040000|2022-05-10 12:17:20|364.87|362.47|364.64|362.24|364.87|362.47|364.64|362.24|0
1652185050000|2022-05-10 12:17:30|364.48|362.08|364.56|362.16|364.56|362.16|364.48|362.08|0
1652185060000|2022-05-10 12:17:40|364.64|362.24|364.48|362.08|364.95|362.55|364.48|362.08|0
1652185070000|2022-05-10 12:17:50|364.33|361.93|364.64|362.24|364.64|362.24|364.33|361.93|0
1652185080000|2022-05-10 12:18:00|364.48|362.08|365.1|362.7|365.1|362.7|364.48|362.08|0
1652185090000|2022-05-10 12:18:10|364.79|362.39|364.79|362.39|364.95|362.55|364.79|362.39|0
1652185100000|2022-05-10 12:18:20|364.95|362.55|364.79|362.39|365.1|362.7|364.79|362.39|0
1652185110000|2022-05-10 12:18:30|364.95|362.55|365.1|362.7|365.1|362.7|364.95|362.55|0
1652185120000|2022-05-10 12:18:40|364.95|362.55|364.48|362.08|365.1|362.7|364.48|362.08|0
1652185140000|2022-05-10 12:19:00|364.33|361.93|363.86|361.46|364.33|361.93|363.86|361.46|0
1652185150000|2022-05-10 12:19:10|363.71|361.31|363.64|361.24|363.71|361.31|363.64|361.24|0
1652185160000|2022-05-10 12:19:20|363.71|361.31|363.56|361.16|363.71|361.31|363.56|361.16|0
1652185170000|2022-05-10 12:19:30|362.94|360.54|363.4|361|363.56|361.16|362.94|360.54|0
1652185180000|2022-05-10 12:19:40|363.25|360.85|363.4|361|363.4|361|363.25|360.85|0
1652185190000|2022-05-10 12:19:50|363.25|360.85|363.09|360.69|363.25|360.85|363.09|360.69|0
1652185200000|2022-05-10 12:20:00|363.25|360.85|363.25|360.85|363.4|361|363.25|360.85|0
1652185210000|2022-05-10 12:20:10|363.4|361|363.09|360.69|363.4|361|363.09|360.69|0
1652185220000|2022-05-10 12:20:20|362.94|360.54|363.09|360.69|363.25|360.85|362.94|360.54|0
1652185230000|2022-05-10 12:20:30|363.17|360.77|363.09|360.69|363.4|361|363.09|360.69|0
1652185240000|2022-05-10 12:20:40|363.25|360.85|363.4|361|363.4|361|363.09|360.69|0
1652185250000|2022-05-10 12:20:50|363.55|361.15|363.48|361.08|363.55|361.15|363.48|361.08|0
1652185260000|2022-05-10 12:21:00|363.25|360.85|363.33|360.93|363.4|361|363.25|360.85|0
1652185270000|2022-05-10 12:21:10|363.55|361.15|363.33|360.93|363.55|361.15|363.33|360.93|0
1652185280000|2022-05-10 12:21:20|363.25|360.85|364.17|361.77|364.17|361.77|363.25|360.85|0
1652185290000|2022-05-10 12:21:30|364.02|361.62|364.17|361.77|364.17|361.77|364.02|361.62|0
1652185300000|2022-05-10 12:21:40|364.48|362.08|364.17|361.77|364.48|362.08|364.17|361.77|0
1652185310000|2022-05-10 12:21:50|364.33|361.93|364.25|361.85|364.33|361.93|364.17|361.77|0
1652185320000|2022-05-10 12:22:00|364.33|361.93|364.17|361.77|364.33|361.93|364.02|361.62|0
1652185340000|2022-05-10 12:22:20|364.02|361.62|364.33|361.93|364.33|361.93|364.02|361.62|0
1652185350000|2022-05-10 12:22:30|364.17|361.77|363.55|361.15|364.17|361.77|363.55|361.15|0
1652185360000|2022-05-10 12:22:40|363.71|361.31|363.86|361.46|363.86|361.46|363.55|361.15|0
1652185370000|2022-05-10 12:22:50|364.02|361.62|364.25|361.85|364.25|361.85|364.02|361.62|0
1652185380000|2022-05-10 12:23:00|364.17|361.77|364.17|361.77|364.17|361.77|364.02|361.62|0
1652185390000|2022-05-10 12:23:10|364.02|361.62|363.86|361.46|364.02|361.62|363.86|361.46|0
1652185400000|2022-05-10 12:23:20|363.94|361.54|364.17|361.77|364.17|361.77|363.94|361.54|0
1652185410000|2022-05-10 12:23:30|364.33|361.93|364.33|361.93|364.33|361.93|364.25|361.85|0
1652185420000|2022-05-10 12:23:40|365.01|362.61|365.01|362.61|365.16|362.76|364.94|362.54|0
1652185430000|2022-05-10 12:23:50|364.1|361.7|364.18|361.78|364.18|361.78|364.1|361.7|0
1652185440000|2022-05-10 12:24:00|363.18|360.78|362.87|360.47|363.18|360.78|362.87|360.47|0
1652185450000|2022-05-10 12:24:10|362.72|360.32|362.87|360.47|362.87|360.47|362.72|360.32|0
1652185460000|2022-05-10 12:24:20|363.03|360.63|363.34|360.94|363.34|360.94|363.03|360.63|0
1652185470000|2022-05-10 12:24:30|363.42|361.02|363.42|361.02|363.42|361.02|363.34|360.94|0
1652185480000|2022-05-10 12:24:40|363.34|360.94|363.34|360.94|363.34|360.94|363.18|360.78|0
1652185490000|2022-05-10 12:24:50|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1652185500000|2022-05-10 12:25:00|363.34|360.94|362.72|360.32|363.34|360.94|362.72|360.32|0
1652185520000|2022-05-10 12:25:20|362.87|360.47|362.87|360.47|362.95|360.55|362.87|360.47|0
1652185530000|2022-05-10 12:25:30|362.72|360.32|362.56|360.16|362.72|360.32|362.56|360.16|0
1652185540000|2022-05-10 12:25:40|362.72|360.32|362.64|360.24|362.72|360.32|362.64|360.24|0
1652185550000|2022-05-10 12:25:50|362.72|360.32|363.34|360.94|363.34|360.94|362.72|360.32|0
1652185560000|2022-05-10 12:26:00|363.42|361.02|363.65|361.25|363.65|361.25|363.42|361.02|0
1652185570000|2022-05-10 12:26:10|363.8|361.4|363.65|361.25|363.96|361.56|363.65|361.25|0
1652185580000|2022-05-10 12:26:20|363.73|361.33|363.34|360.94|363.73|361.33|363.34|360.94|0
1652185590000|2022-05-10 12:26:30|363.18|360.78|362.72|360.32|363.18|360.78|362.41|360.01|0
1652185600000|2022-05-10 12:26:40|362.56|360.16|362.72|360.32|362.87|360.47|362.56|360.16|0
1652185610000|2022-05-10 12:26:50|363.03|360.63|363.65|361.25|363.65|361.25|363.03|360.63|0
1652185620000|2022-05-10 12:27:00|363.73|361.33|363.49|361.09|363.73|361.33|363.49|361.09|0
1652185630000|2022-05-10 12:27:10|363.34|360.94|362.87|360.47|363.49|361.09|362.87|360.47|0
1652185640000|2022-05-10 12:27:20|362.72|360.32|363.03|360.63|363.11|360.71|362.72|360.32|0
1652185650000|2022-05-10 12:27:30|363.18|360.78|363.18|360.78|363.18|360.78|363.03|360.63|0
1652185660000|2022-05-10 12:27:40|362.95|360.55|363.34|360.94|363.34|360.94|362.95|360.55|0
1652185670000|2022-05-10 12:27:50|363.49|361.09|363.34|360.94|363.49|361.09|363.34|360.94|0
1652185680000|2022-05-10 12:28:00|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1652185690000|2022-05-10 12:28:10|363.26|360.86|362.56|360.16|363.26|360.86|362.56|360.16|0
1652185700000|2022-05-10 12:28:20|362.72|360.32|362.64|360.24|362.72|360.32|362.64|360.24|0
1652185710000|2022-05-10 12:28:30|362.72|360.32|362.56|360.16|362.72|360.32|362.56|360.16|0
1652185720000|2022-05-10 12:28:40|362.25|359.85|362.41|360.01|362.56|360.16|362.25|359.85|0
1652185730000|2022-05-10 12:28:50|362.49|360.09|362.56|360.16|362.56|360.16|362.49|360.09|0
1652185740000|2022-05-10 12:29:00|362.41|360.01|362.25|359.85|362.41|360.01|362.25|359.85|0
1652185750000|2022-05-10 12:29:10|362.56|360.16|362.72|360.32|362.72|360.32|362.56|360.16|0
1652185760000|2022-05-10 12:29:20|362.41|360.01|361.94|359.54|362.41|360.01|361.94|359.54|0
1652185770000|2022-05-10 12:29:30|361.63|359.23|361.94|359.54|361.94|359.54|361.63|359.23|0
1652185780000|2022-05-10 12:29:40|362.18|359.78|361.79|359.39|362.18|359.78|361.79|359.39|0
1652185790000|2022-05-10 12:29:50|361.94|359.54|361.94|359.54|361.94|359.54|361.79|359.39|0
1652185800000|2022-05-10 12:30:00|362.1|359.7|362.41|360.01|362.56|360.16|362.1|359.7|0
1652185810000|2022-05-10 12:30:10|362.87|360.47|362.56|360.16|362.87|360.47|362.56|360.16|0
1652185820000|2022-05-10 12:30:20|362.72|360.32|362.41|360.01|362.72|360.32|362.41|360.01|0
1652185830000|2022-05-10 12:30:30|362.25|359.85|362.56|360.16|362.56|360.16|362.18|359.78|0
1652185840000|2022-05-10 12:30:40|362.8|360.4|363.02|360.62|363.02|360.62|362.72|360.32|0
1652185850000|2022-05-10 12:30:50|363.11|360.71|362.71|360.31|363.18|360.78|362.71|360.31|0
1652185860000|2022-05-10 12:31:00|362.41|360.01|362.25|359.85|362.41|360.01|362.1|359.7|0
1652185870000|2022-05-10 12:31:10|362.1|359.7|361.94|359.54|362.1|359.7|361.94|359.54|0
1652185880000|2022-05-10 12:31:20|361.63|359.23|360.24|357.84|361.63|359.23|360.24|357.84|0
1652185890000|2022-05-10 12:31:30|360.55|358.15|360.24|357.84|360.55|358.15|360.24|357.84|0
1652185900000|2022-05-10 12:31:40|360.09|357.69|359.94|357.54|360.09|357.69|359.94|357.54|0
1652185910000|2022-05-10 12:31:50|360.09|357.69|359.94|357.54|360.09|357.69|359.94|357.54|0
1652185920000|2022-05-10 12:32:00|359.93|357.53|360.09|357.69|360.24|357.84|359.93|357.53|0
1652185930000|2022-05-10 12:32:10|360.24|357.84|360.09|357.69|360.24|357.84|359.93|357.53|0
1652185940000|2022-05-10 12:32:20|359.93|357.53|359.93|357.53|360.09|357.69|359.93|357.53|0
1652185950000|2022-05-10 12:32:30|360.24|357.84|360.4|358|360.4|358|360.24|357.84|0
1652185960000|2022-05-10 12:32:40|360.55|358.15|360.4|358|360.55|358.15|360.4|358|0
1652185970000|2022-05-10 12:32:50|360.24|357.84|360.09|357.69|360.24|357.84|360.09|357.69|0
1652185980000|2022-05-10 12:33:00|360.17|357.77|360.4|358|360.4|358|360.09|357.69|0
1652185990000|2022-05-10 12:33:10|360.7|358.3|360.86|358.46|361.01|358.61|360.7|358.3|0
1652186000000|2022-05-10 12:33:20|361.01|358.61|361.48|359.08|361.48|359.08|361.01|358.61|0
1652186010000|2022-05-10 12:33:30|361.63|359.23|361.94|359.54|361.94|359.54|361.63|359.23|0
1652186020000|2022-05-10 12:33:40|361.79|359.39|361.79|359.39|361.79|359.39|361.79|359.39|0
1652186030000|2022-05-10 12:33:50|362.09|359.69|362.25|359.85|362.25|359.85|362.09|359.69|0
1652186040000|2022-05-10 12:34:00|362.09|359.69|361.94|359.54|362.09|359.69|361.94|359.54|0
1652186050000|2022-05-10 12:34:10|361.79|359.39|361.78|359.38|361.79|359.39|361.78|359.38|0
1652186060000|2022-05-10 12:34:20|361.94|359.54|361.94|359.54|361.94|359.54|361.78|359.38|0
1652186070000|2022-05-10 12:34:30|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1652186080000|2022-05-10 12:34:40|361.94|359.54|361.78|359.38|361.94|359.54|361.78|359.38|0
1652186090000|2022-05-10 12:34:50|361.63|359.23|361.63|359.23|361.63|359.23|361.48|359.08|0
1652186100000|2022-05-10 12:35:00|361.48|359.08|361.32|358.92|361.48|359.08|361.17|358.77|0
1652186110000|2022-05-10 12:35:10|361.63|359.23|361.71|359.31|361.71|359.31|361.63|359.23|0
1652186120000|2022-05-10 12:35:20|361.63|359.23|361.48|359.08|361.63|359.23|361.4|359|0
1652186130000|2022-05-10 12:35:30|361.63|359.23|361.48|359.08|361.63|359.23|361.48|359.08|0
1652186140000|2022-05-10 12:35:40|361.4|359|361.48|359.08|361.63|359.23|361.4|359|0
1652186150000|2022-05-10 12:35:50|361.01|358.61|361.32|358.92|361.32|358.92|361.01|358.61|0
1652186160000|2022-05-10 12:36:00|361.17|358.77|360.39|357.99|361.17|358.77|360.39|357.99|0
1652186170000|2022-05-10 12:36:10|360.24|357.84|360.55|358.15|360.55|358.15|360.24|357.84|0
1652186180000|2022-05-10 12:36:20|360.39|357.99|360.55|358.15|360.55|358.15|360.39|357.99|0
1652186190000|2022-05-10 12:36:30|360.7|358.3|360.55|358.15|360.7|358.3|360.55|358.15|0
1652186200000|2022-05-10 12:36:40|360.7|358.3|360.24|357.84|360.7|358.3|360.24|357.84|0
1652186210000|2022-05-10 12:36:50|360.09|357.69|359.93|357.53|360.09|357.69|359.93|357.53|0
1652186220000|2022-05-10 12:37:00|358.7|356.3|358.39|355.99|358.7|356.3|358.39|355.99|0
1652186230000|2022-05-10 12:37:10|358.24|355.84|358.55|356.15|358.7|356.3|358.24|355.84|0
1652186240000|2022-05-10 12:37:20|357.93|355.53|357.32|354.92|357.93|355.53|357.17|354.77|0
1652186250000|2022-05-10 12:37:30|357.17|354.77|357.47|355.07|357.47|355.07|357.17|354.77|0
1652186260000|2022-05-10 12:37:40|357.25|354.85|358.09|355.69|358.09|355.69|357.17|354.77|0
1652186270000|2022-05-10 12:37:50|357.78|355.38|358.09|355.69|358.09|355.69|357.78|355.38|0
1652186280000|2022-05-10 12:38:00|357.93|355.53|358.09|355.69|358.09|355.69|357.93|355.53|0
1652186290000|2022-05-10 12:38:10|357.78|355.38|357.93|355.53|357.93|355.53|357.78|355.38|0
1652186300000|2022-05-10 12:38:20|358.09|355.69|357.47|355.07|358.09|355.69|357.47|355.07|0
1652186310000|2022-05-10 12:38:30|357.63|355.23|357.32|354.92|357.63|355.23|357.24|354.84|0
1652186320000|2022-05-10 12:38:40|357.01|354.61|356.86|354.46|357.01|354.61|356.86|354.46|0
1652186330000|2022-05-10 12:38:50|357.01|354.61|357.32|354.92|357.32|354.92|357.01|354.61|0
1652186340000|2022-05-10 12:39:00|357.01|354.61|356.55|354.15|357.01|354.61|356.55|354.15|0
1652186350000|2022-05-10 12:39:10|356.4|354|356.86|354.46|356.86|354.46|356.4|354|0
1652186360000|2022-05-10 12:39:20|357.01|354.61|356.86|354.46|357.01|354.61|356.71|354.31|0
1652186370000|2022-05-10 12:39:30|357.01|354.61|356.4|354|357.01|354.61|356.4|354|0
1652186380000|2022-05-10 12:39:40|356.55|354.15|356.55|354.15|356.63|354.23|356.55|354.15|0
1652186390000|2022-05-10 12:39:50|356.4|354|356.4|354|356.4|354|356.4|354|0
1652186400000|2022-05-10 12:40:00|356.25|353.85|356.17|353.77|356.25|353.85|356.17|353.77|0
1652186410000|2022-05-10 12:40:10|356.55|354.15|357.01|354.61|357.01|354.61|356.55|354.15|0
1652186420000|2022-05-10 12:40:20|357.16|354.76|357.47|355.07|357.62|355.22|357.16|354.76|0
1652186430000|2022-05-10 12:40:30|357.62|355.22|357.78|355.38|357.78|355.38|357.62|355.22|0
1652186440000|2022-05-10 12:40:40|357.62|355.22|357.62|355.22|357.62|355.22|357.47|355.07|0
1652186450000|2022-05-10 12:40:50|357.47|355.07|357.62|355.22|357.62|355.22|357.47|355.07|0
1652186460000|2022-05-10 12:41:00|357.32|354.92|356.24|353.84|357.32|354.92|356.09|353.69|0
1652186470000|2022-05-10 12:41:10|356.7|354.3|357.01|354.61|357.01|354.61|356.7|354.3|0
1652186480000|2022-05-10 12:41:20|356.55|354.15|356.7|354.3|356.7|354.3|356.55|354.15|0
1652186490000|2022-05-10 12:41:30|356.94|354.54|357.01|354.61|357.01|354.61|356.94|354.54|0
1652186500000|2022-05-10 12:41:40|357.16|354.76|356.7|354.3|357.16|354.76|356.4|354|0
1652186510000|2022-05-10 12:41:50|356.4|354|356.09|353.69|356.4|354|356.09|353.69|0
1652186520000|2022-05-10 12:42:00|356.24|353.84|355.94|353.54|356.24|353.84|355.94|353.54|0
1652186530000|2022-05-10 12:42:10|356.24|353.84|356.09|353.69|356.24|353.84|356.09|353.69|0
1652186540000|2022-05-10 12:42:20|355.94|353.54|355.79|353.39|355.94|353.54|355.63|353.23|0
1652186550000|2022-05-10 12:42:30|356.55|354.15|356.4|354|356.55|354.15|356.24|353.84|0
1652186560000|2022-05-10 12:42:40|356.24|353.84|356.4|354|356.4|354|356.24|353.84|0
1652186570000|2022-05-10 12:42:50|356.55|354.15|357.01|354.61|357.01|354.61|356.55|354.15|0
1652186580000|2022-05-10 12:43:00|357.47|355.07|357.78|355.38|357.78|355.38|357.47|355.07|0
1652186590000|2022-05-10 12:43:10|357.86|355.46|357.78|355.38|357.93|355.53|357.47|355.07|0
1652186600000|2022-05-10 12:43:20|357.47|355.07|357.62|355.22|357.7|355.3|357.47|355.07|0
1652186610000|2022-05-10 12:43:30|357.16|354.76|357.01|354.61|357.16|354.76|357.01|354.61|0
1652186620000|2022-05-10 12:43:40|357.16|354.76|357.01|354.61|357.24|354.84|357.01|354.61|0
1652186630000|2022-05-10 12:43:50|357.16|354.76|357.62|355.22|357.62|355.22|357.01|354.61|0
1652186640000|2022-05-10 12:44:00|357.78|355.38|358.08|355.68|358.08|355.68|357.78|355.38|0
1652186650000|2022-05-10 12:44:10|358.24|355.84|358.08|355.68|358.24|355.84|357.93|355.53|0
1652186660000|2022-05-10 12:44:20|358.39|355.99|358.24|355.84|358.39|355.99|358.08|355.68|0
1652186670000|2022-05-10 12:44:30|358.08|355.68|358.08|355.68|358.24|355.84|358.08|355.68|0
1652186680000|2022-05-10 12:44:40|358.24|355.84|357.93|355.53|358.24|355.84|357.93|355.53|0
1652186690000|2022-05-10 12:44:50|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1652186700000|2022-05-10 12:45:00|358.16|355.76|358.24|355.84|358.24|355.84|358.08|355.68|0
1652186710000|2022-05-10 12:45:10|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1652186720000|2022-05-10 12:45:20|358.01|355.61|358.16|355.76|358.24|355.84|358.01|355.61|0
1652186730000|2022-05-10 12:45:30|358.32|355.92|358.39|355.99|358.54|356.14|358.24|355.84|0
1652186740000|2022-05-10 12:45:40|358.24|355.84|358.23|355.83|358.24|355.84|358.23|355.83|0
1652186750000|2022-05-10 12:45:50|358.16|355.76|358.62|356.22|358.62|356.22|358.16|355.76|0
1652186760000|2022-05-10 12:46:00|358.85|356.45|358.39|355.99|358.85|356.45|358.39|355.99|0
1652186770000|2022-05-10 12:46:10|358.54|356.14|358.23|355.83|358.54|356.14|358.23|355.83|0
1652186780000|2022-05-10 12:46:20|358.08|355.68|357.93|355.53|358.16|355.76|357.93|355.53|0
1652186790000|2022-05-10 12:46:30|358.23|355.83|358.16|355.76|358.23|355.83|358.08|355.68|0
1652186800000|2022-05-10 12:46:40|358.23|355.83|358.08|355.68|358.39|355.99|358.08|355.68|0
1652186810000|2022-05-10 12:46:50|357.93|355.53|357.77|355.37|357.93|355.53|357.77|355.37|0
1652186820000|2022-05-10 12:47:00|357.47|355.07|357.93|355.53|357.93|355.53|357.47|355.07|0
1652186840000|2022-05-10 12:47:20|357.62|355.22|357.77|355.37|357.77|355.37|357.62|355.22|0
1652186850000|2022-05-10 12:47:30|357.62|355.22|357.01|354.61|357.62|355.22|357.01|354.61|0
1652186860000|2022-05-10 12:47:40|357.31|354.91|357.16|354.76|357.31|354.91|357.16|354.76|0
1652186870000|2022-05-10 12:47:50|357.39|354.99|357.31|354.91|357.47|355.07|357.16|354.76|0
1652186880000|2022-05-10 12:48:00|357.47|355.07|357.31|354.91|357.47|355.07|357.31|354.91|0
1652186890000|2022-05-10 12:48:10|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1652186900000|2022-05-10 12:48:20|359|356.6|358.69|356.29|359|356.6|358.69|356.29|0
1652186910000|2022-05-10 12:48:30|358.62|356.22|359|356.6|359|356.6|358.54|356.14|0
1652186920000|2022-05-10 12:48:40|358.93|356.53|358.85|356.45|359|356.6|358.85|356.45|0
1652186930000|2022-05-10 12:48:50|359.24|356.84|359.24|356.84|359.31|356.91|358.85|356.45|0
1652186940000|2022-05-10 12:49:00|359.31|356.91|358.54|356.14|359.31|356.91|358.54|356.14|0
1652186950000|2022-05-10 12:49:10|358.39|355.99|358.31|355.91|358.54|356.14|358.31|355.91|0
1652186960000|2022-05-10 12:49:20|358.23|355.83|358.08|355.68|358.23|355.83|358.08|355.68|0
1652186970000|2022-05-10 12:49:30|358.23|355.83|358.39|355.99|358.39|355.99|358.23|355.83|0
1652186980000|2022-05-10 12:49:40|358.23|355.83|358.39|355.99|358.39|355.99|358.23|355.83|0
1652186990000|2022-05-10 12:49:50|358.54|356.14|358.69|356.29|358.69|356.29|358.54|356.14|0
1652187000000|2022-05-10 12:50:00|358.54|356.14|358.69|356.29|358.85|356.45|358.54|356.14|0
1652187010000|2022-05-10 12:50:10|358.54|356.14|358.69|356.29|358.77|356.37|358.54|356.14|0
1652187020000|2022-05-10 12:50:20|358.39|355.99|358.23|355.83|358.54|356.14|358.08|355.68|0
1652187030000|2022-05-10 12:50:30|358.08|355.68|358.23|355.83|358.23|355.83|357.77|355.37|0
1652187040000|2022-05-10 12:50:40|358.08|355.68|357.92|355.52|358.08|355.68|357.77|355.37|0
1652187050000|2022-05-10 12:50:50|358.54|356.14|358.08|355.68|358.54|356.14|358.08|355.68|0
1652187060000|2022-05-10 12:51:00|358.23|355.83|357.77|355.37|358.23|355.83|357.77|355.37|0
1652187070000|2022-05-10 12:51:10|357.85|355.45|357.31|354.91|357.85|355.45|357.31|354.91|0
1652187080000|2022-05-10 12:51:20|357.39|354.99|357.46|355.06|357.46|355.06|357.31|354.91|0
1652187090000|2022-05-10 12:51:30|357.31|354.91|357.62|355.22|357.62|355.22|357.31|354.91|0
1652187100000|2022-05-10 12:51:40|357.77|355.37|357.31|354.91|357.77|355.37|357.31|354.91|0
1652187110000|2022-05-10 12:51:50|357.77|355.37|357.92|355.52|357.92|355.52|357.62|355.22|0
1652187120000|2022-05-10 12:52:00|358.23|355.83|357.77|355.37|358.23|355.83|357.77|355.37|0
1652187130000|2022-05-10 12:52:10|357.92|355.52|358.08|355.68|358.08|355.68|357.77|355.37|0
1652187140000|2022-05-10 12:52:20|358.23|355.83|358.69|356.29|358.69|356.29|358.23|355.83|0
1652187150000|2022-05-10 12:52:30|358.85|356.45|358.08|355.68|358.85|356.45|358.08|355.68|0
1652187160000|2022-05-10 12:52:40|358.23|355.83|357.62|355.22|358.23|355.83|357.62|355.22|0
1652187170000|2022-05-10 12:52:50|357.39|354.99|356.24|353.84|357.39|354.99|356.24|353.84|0
1652187180000|2022-05-10 12:53:00|356.54|354.14|355.78|353.38|356.54|354.14|355.78|353.38|0
1652187190000|2022-05-10 12:53:10|355.63|353.23|356.08|353.68|356.08|353.68|355.63|353.23|0
1652187200000|2022-05-10 12:53:20|355.86|353.46|355.93|353.53|355.93|353.53|355.86|353.46|0
1652187210000|2022-05-10 12:53:30|355.78|353.38|355.78|353.38|355.93|353.53|355.78|353.38|0
1652187220000|2022-05-10 12:53:40|355.63|353.23|355.32|352.92|355.63|353.23|355.01|352.61|0
1652187230000|2022-05-10 12:53:50|355.25|352.85|354.71|352.31|355.25|352.85|354.71|352.31|0
1652187240000|2022-05-10 12:54:00|355.01|352.61|353.79|351.39|355.01|352.61|353.79|351.39|0
1652187250000|2022-05-10 12:54:10|354.1|351.7|354.25|351.85|354.25|351.85|354.1|351.7|0
1652187260000|2022-05-10 12:54:20|354.1|351.7|353.64|351.24|354.1|351.7|353.49|351.09|0
1652187270000|2022-05-10 12:54:30|353.34|350.94|353.64|351.24|353.64|351.24|353.34|350.94|0
1652187280000|2022-05-10 12:54:40|353.79|351.39|353.79|351.39|353.79|351.39|353.64|351.24|0
1652187290000|2022-05-10 12:54:50|353.64|351.24|353.57|351.17|353.64|351.24|353.57|351.17|0
1652187300000|2022-05-10 12:55:00|353.64|351.24|353.18|350.78|353.64|351.24|353.18|350.78|0
1652187310000|2022-05-10 12:55:10|353.34|350.94|353.64|351.24|353.64|351.24|353.34|350.94|0
1652187320000|2022-05-10 12:55:20|353.34|350.94|353.49|351.09|353.49|351.09|353.34|350.94|0
1652187330000|2022-05-10 12:55:30|353.64|351.24|353.95|351.55|353.95|351.55|353.49|351.09|0
1652187340000|2022-05-10 12:55:40|354.25|351.85|354.56|352.16|354.56|352.16|354.1|351.7|0
1652187350000|2022-05-10 12:55:50|354.4|352|354.4|352|354.4|352|354.1|351.7|0
1652187360000|2022-05-10 12:56:00|354.25|351.85|353.95|351.55|354.25|351.85|353.79|351.39|0
1652187370000|2022-05-10 12:56:10|353.79|351.39|353.49|351.09|353.79|351.39|353.49|351.09|0
1652187380000|2022-05-10 12:56:20|353.18|350.78|352.88|350.48|353.18|350.78|352.88|350.48|0
1652187390000|2022-05-10 12:56:30|352.73|350.33|352.12|349.72|352.73|350.33|352.12|349.72|0
1652187400000|2022-05-10 12:56:40|351.97|349.57|351.81|349.41|351.97|349.57|351.81|349.41|0
1652187410000|2022-05-10 12:56:50|351.51|349.11|351.97|349.57|351.97|349.57|351.51|349.11|0
1652187420000|2022-05-10 12:57:00|351.66|349.26|351.97|349.57|351.97|349.57|351.51|349.11|0
1652187430000|2022-05-10 12:57:10|352.12|349.72|352.27|349.87|352.27|349.87|351.97|349.57|0
1652187440000|2022-05-10 12:57:20|352.12|349.72|351.97|349.57|352.12|349.72|351.97|349.57|0
1652187450000|2022-05-10 12:57:30|352.12|349.72|351.59|349.19|352.12|349.72|351.59|349.19|0
1652187460000|2022-05-10 12:57:40|352.12|349.72|351.81|349.41|352.12|349.72|351.81|349.41|0
1652187470000|2022-05-10 12:57:50|351.97|349.57|351.97|349.57|351.97|349.57|351.81|349.41|0
1652187480000|2022-05-10 12:58:00|351.81|349.41|351.66|349.26|351.97|349.57|351.66|349.26|0
1652187490000|2022-05-10 12:58:10|351.81|349.41|352.12|349.72|352.12|349.72|351.81|349.41|0
1652187500000|2022-05-10 12:58:20|351.81|349.41|351.51|349.11|351.81|349.41|351.51|349.11|0
1652187510000|2022-05-10 12:58:30|351.44|349.04|351.36|348.96|351.51|349.11|351.36|348.96|0
1652187520000|2022-05-10 12:58:40|351.66|349.26|350.9|348.5|351.66|349.26|350.9|348.5|0
1652187530000|2022-05-10 12:58:50|350.6|348.2|351.06|348.66|351.06|348.66|350.6|348.2|0
1652187540000|2022-05-10 12:59:00|351.21|348.81|350.9|348.5|351.21|348.81|350.9|348.5|0
1652187550000|2022-05-10 12:59:10|350.98|348.58|350.75|348.35|351.21|348.81|350.75|348.35|0
1652187560000|2022-05-10 12:59:20|350.6|348.2|351.36|348.96|351.36|348.96|350.6|348.2|0
1652187570000|2022-05-10 12:59:30|351.05|348.65|351.21|348.81|351.21|348.81|351.05|348.65|0
1652187580000|2022-05-10 12:59:40|351.36|348.96|351.36|348.96|351.36|348.96|351.21|348.81|0
1652187590000|2022-05-10 12:59:50|351.66|349.26|351.74|349.34|351.74|349.34|351.66|349.26|0
1652187600000|2022-05-10 13:00:00|351.51|349.11|351.21|348.81|351.66|349.26|351.21|348.81|0
1652187610000|2022-05-10 13:00:10|351.36|348.96|351.66|349.26|351.66|349.26|351.05|348.65|0
1652187620000|2022-05-10 13:00:20|351.51|349.11|351.05|348.65|351.51|349.11|351.05|348.65|0
1652187630000|2022-05-10 13:00:30|350.9|348.5|351.21|348.81|351.21|348.81|350.75|348.35|0
1652187640000|2022-05-10 13:00:40|351.36|348.96|351.21|348.81|351.36|348.96|351.21|348.81|0
1652187650000|2022-05-10 13:00:50|351.05|348.65|351.13|348.73|351.13|348.73|351.05|348.65|0
1652187660000|2022-05-10 13:01:00|351.21|348.81|351.21|348.81|351.21|348.81|351.05|348.65|0
1652187670000|2022-05-10 13:01:10|351.05|348.65|351.21|348.81|351.21|348.81|351.05|348.65|0
1652187680000|2022-05-10 13:01:20|351.05|348.65|351.05|348.65|351.05|348.65|351.05|348.65|0
1652187690000|2022-05-10 13:01:30|351.21|348.81|351.21|348.81|351.21|348.81|351.21|348.81|0
1652187700000|2022-05-10 13:01:40|351.05|348.65|351.2|348.8|351.2|348.8|351.05|348.65|0
1652187710000|2022-05-10 13:01:50|351.05|348.65|350.07|347.67|351.05|348.65|350.07|347.67|0
1652187720000|2022-05-10 13:02:00|349.84|347.44|349.09|346.69|349.84|347.44|349.09|346.69|0
1652187730000|2022-05-10 13:02:10|348.48|346.08|348.78|346.38|348.78|346.38|348.48|346.08|0
1652187740000|2022-05-10 13:02:20|349.09|346.69|348.93|346.53|349.09|346.69|348.93|346.53|0
1652187750000|2022-05-10 13:02:30|349.09|346.69|349.24|346.84|349.24|346.84|348.93|346.53|0
1652187760000|2022-05-10 13:02:40|349.16|346.76|348.78|346.38|349.16|346.76|348.78|346.38|0
1652187770000|2022-05-10 13:02:50|348.71|346.31|348.48|346.08|348.78|346.38|348.48|346.08|0
1652187780000|2022-05-10 13:03:00|350.64|348.24|347.7|345.3|350.64|348.24|347.7|345.3|0
1652187790000|2022-05-10 13:03:10|347.55|345.15|347.7|345.3|347.7|345.3|347.55|345.15|0
1652187800000|2022-05-10 13:03:20|347.85|345.45|348|345.6|348|345.6|347.85|345.45|0
1652187810000|2022-05-10 13:03:30|348.15|345.75|348|345.6|348.15|345.75|348|345.6|0
1652187820000|2022-05-10 13:03:40|347.85|345.45|348.15|345.75|348.15|345.75|347.85|345.45|0
1652187830000|2022-05-10 13:03:50|348|345.6|348|345.6|348.15|345.75|347.85|345.45|0
1652187840000|2022-05-10 13:04:00|347.85|345.45|348|345.6|348|345.6|347.85|345.45|0
1652187850000|2022-05-10 13:04:10|347.85|345.45|348.3|345.9|348.3|345.9|347.85|345.45|0
1652187860000|2022-05-10 13:04:20|348.45|346.05|348.15|345.75|348.45|346.05|348.15|345.75|0
1652187870000|2022-05-10 13:04:30|348.3|345.9|347.7|345.3|348.3|345.9|347.55|345.15|0
1652187880000|2022-05-10 13:04:40|347.24|344.84|347.24|344.84|347.24|344.84|347.09|344.69|0
1652187890000|2022-05-10 13:04:50|347.09|344.69|347.24|344.84|347.24|344.84|347.09|344.69|0
1652187900000|2022-05-10 13:05:00|347.4|345|347.24|344.84|347.4|345|347.09|344.69|0
1652187910000|2022-05-10 13:05:10|347.55|345.15|347.7|345.3|348.15|345.75|347.55|345.15|0
1652187920000|2022-05-10 13:05:20|347.85|345.45|348.3|345.9|348.3|345.9|347.85|345.45|0
1652187930000|2022-05-10 13:05:30|348.6|346.2|348.53|346.13|348.6|346.2|348.53|346.13|0
1652187940000|2022-05-10 13:05:40|348.3|345.9|348.15|345.75|348.45|346.05|348.15|345.75|0
1652187950000|2022-05-10 13:05:50|348.23|345.83|348.45|346.05|348.45|346.05|348.15|345.75|0
1652187960000|2022-05-10 13:06:00|348.6|346.2|348.6|346.2|348.75|346.35|348.6|346.2|0
1652187970000|2022-05-10 13:06:10|348.45|346.05|347.85|345.45|348.6|346.2|347.85|345.45|0
1652187980000|2022-05-10 13:06:20|347.7|345.3|347.7|345.3|347.78|345.38|347.7|345.3|0
1652187990000|2022-05-10 13:06:30|347.85|345.45|347.7|345.3|347.85|345.45|347.7|345.3|0
1652188000000|2022-05-10 13:06:40|347.85|345.45|347.09|344.69|347.85|345.45|347.09|344.69|0
1652188010000|2022-05-10 13:06:50|347.24|344.84|347.55|345.15|347.55|345.15|347.24|344.84|0
1652188020000|2022-05-10 13:07:00|347.39|344.99|347.24|344.84|347.39|344.99|347.24|344.84|0
1652188030000|2022-05-10 13:07:10|347.09|344.69|347.09|344.69|347.24|344.84|347.09|344.69|0
1652188040000|2022-05-10 13:07:20|347.24|344.84|347.24|344.84|347.24|344.84|347.09|344.69|0
1652188050000|2022-05-10 13:07:30|347.39|344.99|347.54|345.14|347.54|345.14|347.39|344.99|0
1652188060000|2022-05-10 13:07:40|347.7|345.3|347.7|345.3|347.7|345.3|347.54|345.14|0
1652188080000|2022-05-10 13:08:00|347.54|345.14|347.24|344.84|347.54|345.14|347.24|344.84|0
1652188090000|2022-05-10 13:08:10|347.54|345.14|347.24|344.84|347.54|345.14|347.24|344.84|0
1652188100000|2022-05-10 13:08:20|347.09|344.69|347.24|344.84|347.24|344.84|347.09|344.69|0
1652188110000|2022-05-10 13:08:30|347.39|344.99|347.7|345.3|347.7|345.3|347.39|344.99|0
1652188120000|2022-05-10 13:08:40|347.85|345.45|348.15|345.75|348.15|345.75|347.85|345.45|0
1652188130000|2022-05-10 13:08:50|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1652188140000|2022-05-10 13:09:00|348.45|346.05|349.06|346.66|349.06|346.66|348.45|346.05|0
1652188150000|2022-05-10 13:09:10|348.75|346.35|348.6|346.2|348.9|346.5|348.6|346.2|0
1652188160000|2022-05-10 13:09:20|348.9|346.5|349.06|346.66|349.21|346.81|348.9|346.5|0
1652188170000|2022-05-10 13:09:30|349.21|346.81|349.36|346.96|349.36|346.96|349.21|346.81|0
1652188180000|2022-05-10 13:09:40|349.06|346.66|349.21|346.81|349.21|346.81|349.06|346.66|0
1652188190000|2022-05-10 13:09:50|349.06|346.66|348.98|346.58|349.06|346.66|348.98|346.58|0
1652188200000|2022-05-10 13:10:00|349.06|346.66|348.75|346.35|349.06|346.66|348.75|346.35|0
1652188210000|2022-05-10 13:10:10|348.6|346.2|348.45|346.05|348.6|346.2|348.45|346.05|0
1652188220000|2022-05-10 13:10:20|348.3|345.9|348.45|346.05|348.45|346.05|348.3|345.9|0
1652188230000|2022-05-10 13:10:30|348.38|345.98|348.3|345.9|348.38|345.98|348.3|345.9|0
1652188240000|2022-05-10 13:10:40|348.45|346.05|348.3|345.9|348.45|346.05|348.3|345.9|0
1652188250000|2022-05-10 13:10:50|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1652188260000|2022-05-10 13:11:00|348.75|346.35|348.75|346.35|348.9|346.5|348.75|346.35|0
1652188270000|2022-05-10 13:11:10|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1652188280000|2022-05-10 13:11:20|349.05|346.65|349.21|346.81|349.21|346.81|349.05|346.65|0
1652188290000|2022-05-10 13:11:30|349.51|347.11|349.51|347.11|349.51|347.11|349.36|346.96|0
1652188300000|2022-05-10 13:11:40|349.36|346.96|349.28|346.88|349.36|346.96|349.28|346.88|0
1652188310000|2022-05-10 13:11:50|349.21|346.81|349.05|346.65|349.21|346.81|349.05|346.65|0
1652188320000|2022-05-10 13:12:00|348.9|346.5|349.36|346.96|349.36|346.96|348.9|346.5|0
1652188330000|2022-05-10 13:12:10|349.13|346.73|349.05|346.65|349.13|346.73|348.9|346.5|0
1652188340000|2022-05-10 13:12:20|348.9|346.5|349.05|346.65|349.05|346.65|348.9|346.5|0
1652188350000|2022-05-10 13:12:30|348.9|346.5|348.75|346.35|348.9|346.5|348.75|346.35|0
1652188360000|2022-05-10 13:12:40|348.6|346.2|348.3|345.9|348.6|346.2|348.3|345.9|0
1652188370000|2022-05-10 13:12:50|347.99|345.59|347.69|345.29|348.15|345.75|347.54|345.14|0
1652188380000|2022-05-10 13:13:00|347.54|345.14|347.39|344.99|347.54|345.14|347.24|344.84|0
1652188390000|2022-05-10 13:13:10|347.24|344.84|347.24|344.84|347.39|344.99|347.09|344.69|0
1652188400000|2022-05-10 13:13:20|347.39|344.99|347.39|344.99|347.54|345.14|347.39|344.99|0
1652188410000|2022-05-10 13:13:30|347.24|344.84|347.39|344.99|347.54|345.14|347.24|344.84|0
1652188420000|2022-05-10 13:13:40|347.24|344.84|347.39|344.99|347.39|344.99|347.24|344.84|0
1652188430000|2022-05-10 13:13:50|347.54|345.14|347.69|345.29|347.69|345.29|347.54|345.14|0
1652188440000|2022-05-10 13:14:00|347.84|345.44|347.84|345.44|347.84|345.44|347.69|345.29|0
1652188450000|2022-05-10 13:14:10|347.69|345.29|347.84|345.44|348.15|345.75|347.69|345.29|0
1652188460000|2022-05-10 13:14:20|347.69|345.29|347.99|345.59|348.15|345.75|347.69|345.29|0
1652188470000|2022-05-10 13:14:30|348.3|345.9|348.9|346.5|348.9|346.5|348.3|345.9|0
1652188480000|2022-05-10 13:14:40|349.05|346.65|348.9|346.5|349.05|346.65|348.9|346.5|0
1652188490000|2022-05-10 13:14:50|348.75|346.35|348.9|346.5|348.9|346.5|348.75|346.35|0
1652188500000|2022-05-10 13:15:00|349.2|346.8|348.9|346.5|349.2|346.8|348.9|346.5|0
1652188510000|2022-05-10 13:15:10|349.05|346.65|349.2|346.8|349.2|346.8|349.05|346.65|0
1652188520000|2022-05-10 13:15:20|349.35|346.95|349.05|346.65|349.35|346.95|349.05|346.65|0
1652188530000|2022-05-10 13:15:30|348.9|346.5|349.05|346.65|349.05|346.65|348.9|346.5|0
1652188540000|2022-05-10 13:15:40|349.2|346.8|348.9|346.5|349.2|346.8|348.9|346.5|0
1652188550000|2022-05-10 13:15:50|348.75|346.35|348.98|346.58|349.2|346.8|348.75|346.35|0
1652188560000|2022-05-10 13:16:00|348.9|346.5|349.35|346.95|349.35|346.95|348.9|346.5|0
1652188570000|2022-05-10 13:16:10|349.28|346.88|349.2|346.8|349.35|346.95|349.2|346.8|0
1652188580000|2022-05-10 13:16:20|349.05|346.65|349.05|346.65|349.2|346.8|349.05|346.65|0
1652188590000|2022-05-10 13:16:30|348.9|346.5|349.05|346.65|349.05|346.65|348.9|346.5|0
1652188600000|2022-05-10 13:16:40|348.6|346.2|349.05|346.65|349.05|346.65|348.6|346.2|0
1652188610000|2022-05-10 13:16:50|348.75|346.35|348.45|346.05|348.75|346.35|348.45|346.05|0
1652188620000|2022-05-10 13:17:00|348.75|346.35|348.29|345.89|348.75|346.35|348.29|345.89|0
1652188630000|2022-05-10 13:17:10|347.99|345.59|348.29|345.89|348.29|345.89|347.99|345.59|0
1652188640000|2022-05-10 13:17:20|348.45|346.05|348.29|345.89|348.45|346.05|348.29|345.89|0
1652188650000|2022-05-10 13:17:30|348.22|345.82|347.84|345.44|348.22|345.82|347.84|345.44|0
1652188660000|2022-05-10 13:17:40|347.92|345.52|347.69|345.29|347.92|345.52|347.54|345.14|0
1652188670000|2022-05-10 13:17:50|347.84|345.44|347.99|345.59|347.99|345.59|347.84|345.44|0
1652188680000|2022-05-10 13:18:00|347.84|345.44|348.14|345.74|348.14|345.74|347.84|345.44|0
1652188690000|2022-05-10 13:18:10|348.29|345.89|348.75|346.35|348.75|346.35|348.29|345.89|0
1652188700000|2022-05-10 13:18:20|348.9|346.5|348.9|346.5|349.05|346.65|348.9|346.5|0
1652188710000|2022-05-10 13:18:30|349.05|346.65|349.2|346.8|349.35|346.95|349.05|346.65|0
1652188720000|2022-05-10 13:18:40|349.05|346.65|349.5|347.1|349.5|347.1|349.05|346.65|0
1652188730000|2022-05-10 13:18:50|349.66|347.26|349.81|347.41|349.96|347.56|349.66|347.26|0
1652188740000|2022-05-10 13:19:00|349.66|347.26|349.66|347.26|349.81|347.41|349.66|347.26|0
1652188750000|2022-05-10 13:19:10|349.81|347.41|349.81|347.41|349.96|347.56|349.81|347.41|0
1652188760000|2022-05-10 13:19:20|349.66|347.26|349.66|347.26|349.81|347.41|349.66|347.26|0
1652188770000|2022-05-10 13:19:30|349.81|347.41|349.96|347.56|349.96|347.56|349.81|347.41|0
1652188780000|2022-05-10 13:19:40|350.11|347.71|350.11|347.71|350.11|347.71|349.96|347.56|0
1652188790000|2022-05-10 13:19:50|350.26|347.86|350.11|347.71|350.26|347.86|350.11|347.71|0
1652188800000|2022-05-10 13:20:00|350.26|347.86|349.96|347.56|350.26|347.86|349.81|347.41|0
1652188810000|2022-05-10 13:20:10|350.11|347.71|349.96|347.56|350.11|347.71|349.96|347.56|0
1652188820000|2022-05-10 13:20:20|349.81|347.41|349.81|347.41|349.96|347.56|349.81|347.41|0
1652188830000|2022-05-10 13:20:30|349.2|346.8|348.59|346.19|349.2|346.8|348.59|346.19|0
1652188840000|2022-05-10 13:20:40|348.75|346.35|349.35|346.95|349.35|346.95|348.75|346.35|0
1652188850000|2022-05-10 13:20:50|349.5|347.1|349.05|346.65|349.5|347.1|349.05|346.65|0
1652188860000|2022-05-10 13:21:00|349.2|346.8|349.05|346.65|349.2|346.8|348.9|346.5|0
1652188870000|2022-05-10 13:21:10|348.9|346.5|348.9|346.5|348.98|346.58|348.9|346.5|0
1652188880000|2022-05-10 13:21:20|348.75|346.35|348.59|346.19|348.75|346.35|348.59|346.19|0
1652188890000|2022-05-10 13:21:30|348.44|346.04|348.07|345.67|348.44|346.04|348.07|345.67|0
1652188900000|2022-05-10 13:21:40|348.14|345.74|348.59|346.19|348.59|346.19|348.14|345.74|0
1652188910000|2022-05-10 13:21:50|348.44|346.04|348.14|345.74|348.44|346.04|348.14|345.74|0
1652188920000|2022-05-10 13:22:00|347.99|345.59|348.14|345.74|348.14|345.74|347.84|345.44|0
1652188930000|2022-05-10 13:22:10|347.99|345.59|347.99|345.59|347.99|345.59|347.84|345.44|0
1652188940000|2022-05-10 13:22:20|347.84|345.44|347.99|345.59|348.14|345.74|347.84|345.44|0
1652188950000|2022-05-10 13:22:30|347.69|345.29|347.84|345.44|347.84|345.44|347.69|345.29|0
1652188960000|2022-05-10 13:22:40|347.77|345.37|347.77|345.37|347.77|345.37|347.69|345.29|0
1652188970000|2022-05-10 13:22:50|347.84|345.44|347.99|345.59|347.99|345.59|347.84|345.44|0
1652188980000|2022-05-10 13:23:00|347.84|345.44|348.07|345.67|348.07|345.67|347.84|345.44|0
1652188990000|2022-05-10 13:23:10|347.99|345.59|348.14|345.74|348.14|345.74|347.99|345.59|0
1652189000000|2022-05-10 13:23:20|348.22|345.82|348.29|345.89|348.29|345.89|348.22|345.82|0
1652189010000|2022-05-10 13:23:30|348.44|346.04|348.44|346.04|348.59|346.19|348.44|346.04|0
1652189020000|2022-05-10 13:23:40|348.59|346.19|348.44|346.04|348.59|346.19|348.29|345.89|0
1652189030000|2022-05-10 13:23:50|348.37|345.97|348.59|346.19|348.59|346.19|348.29|345.89|0
1652189040000|2022-05-10 13:24:00|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1652189050000|2022-05-10 13:24:10|348.59|346.19|348.74|346.34|348.74|346.34|348.44|346.04|0
1652189060000|2022-05-10 13:24:20|348.9|346.5|348.74|346.34|348.9|346.5|348.74|346.34|0
1652189070000|2022-05-10 13:24:30|348.59|346.19|348.59|346.19|348.59|346.19|348.59|346.19|0
1652189080000|2022-05-10 13:24:40|348.67|346.27|348.29|345.89|348.67|346.27|348.29|345.89|0
1652189090000|2022-05-10 13:24:50|348.37|345.97|348.29|345.89|348.44|346.04|348.29|345.89|0
1652189100000|2022-05-10 13:25:00|348.44|346.04|348.29|345.89|348.44|346.04|348.29|345.89|0
1652189110000|2022-05-10 13:25:10|348.14|345.74|348.14|345.74|348.29|345.89|348.14|345.74|0
1652189120000|2022-05-10 13:25:20|348.22|345.82|348.14|345.74|348.29|345.89|348.14|345.74|0
1652189130000|2022-05-10 13:25:30|347.99|345.59|348.22|345.82|348.22|345.82|347.99|345.59|0
1652189140000|2022-05-10 13:25:40|348.29|345.89|348.44|346.04|348.44|346.04|348.29|345.89|0
1652189160000|2022-05-10 13:26:00|348.59|346.19|348.59|346.19|348.74|346.34|348.59|346.19|0
1652189170000|2022-05-10 13:26:10|348.52|346.12|348.89|346.49|348.89|346.49|348.52|346.12|0
1652189180000|2022-05-10 13:26:20|348.97|346.57|348.89|346.49|349.2|346.8|348.89|346.49|0
1652189190000|2022-05-10 13:26:30|348.74|346.34|349.2|346.8|349.2|346.8|348.74|346.34|0
1652189200000|2022-05-10 13:26:40|348.89|346.49|348.97|346.57|348.97|346.57|348.74|346.34|0
1652189210000|2022-05-10 13:26:50|348.89|346.49|349.2|346.8|349.2|346.8|348.89|346.49|0
1652189220000|2022-05-10 13:27:00|348.97|346.57|349.35|346.95|349.35|346.95|348.97|346.57|0
1652189230000|2022-05-10 13:27:10|349.2|346.8|349.2|346.8|349.2|346.8|349.2|346.8|0
1652189240000|2022-05-10 13:27:20|349.04|346.64|348.74|346.34|349.04|346.64|348.74|346.34|0
1652189250000|2022-05-10 13:27:30|349.04|346.64|349.2|346.8|349.2|346.8|348.74|346.34|0
1652189260000|2022-05-10 13:27:40|348.74|346.34|348.14|345.74|348.74|346.34|348.14|345.74|0
1652189270000|2022-05-10 13:27:50|347.83|345.43|347.53|345.13|347.83|345.43|347.38|344.98|0
1652189280000|2022-05-10 13:28:00|347.68|345.28|348.14|345.74|348.14|345.74|347.68|345.28|0
1652189290000|2022-05-10 13:28:10|347.99|345.59|347.68|345.28|347.99|345.59|347.68|345.28|0
1652189300000|2022-05-10 13:28:20|348.14|345.74|348.44|346.04|348.44|346.04|348.14|345.74|0
1652189310000|2022-05-10 13:28:30|348.89|346.49|348.44|346.04|348.89|346.49|348.14|345.74|0
1652189320000|2022-05-10 13:28:40|348.06|345.66|347.83|345.43|348.06|345.66|347.68|345.28|0
1652189330000|2022-05-10 13:28:50|347.68|345.28|347.83|345.43|347.83|345.43|347.53|345.13|0
1652189340000|2022-05-10 13:29:00|347.68|345.28|347.68|345.28|347.68|345.28|347.61|345.21|0
1652189350000|2022-05-10 13:29:10|347.53|345.13|347.31|344.91|347.53|345.13|347.23|344.83|0
1652189360000|2022-05-10 13:29:20|347.38|344.98|347.46|345.06|347.46|345.06|347.23|344.83|0
1652189370000|2022-05-10 13:29:30|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1652189380000|2022-05-10 13:29:40|347.23|344.83|347.38|344.98|347.53|345.13|347.23|344.83|0
1652189390000|2022-05-10 13:29:50|347.23|344.83|347.08|344.68|347.23|344.83|347.08|344.68|0
1652189400000|2022-05-10 13:30:00|345.27|342.87|345.57|343.17|346.02|343.62|345.27|342.87|0
1652189410000|2022-05-10 13:30:10|344.82|342.42|343.62|341.22|344.82|342.42|343.62|341.22|0
1652189420000|2022-05-10 13:30:20|343.32|340.92|342.05|339.65|343.32|340.92|342.05|339.65|0
1652189430000|2022-05-10 13:30:30|341.53|339.13|341.08|338.68|341.68|339.28|341.08|338.68|0
1652189440000|2022-05-10 13:30:40|340.48|338.08|339.89|337.49|340.48|338.08|339.89|337.49|0
1652189450000|2022-05-10 13:30:50|340.19|337.79|339.74|337.34|340.19|337.79|339.74|337.34|0
1652189460000|2022-05-10 13:31:00|338.85|336.45|338.33|335.93|338.85|336.45|338.33|335.93|0
1652189470000|2022-05-10 13:31:10|338.85|336.45|340.04|337.64|340.04|337.64|338.85|336.45|0
1652189480000|2022-05-10 13:31:20|339.44|337.04|339.44|337.04|340.04|337.64|339.44|337.04|0
1652189490000|2022-05-10 13:31:30|339.29|336.89|340.33|337.93|340.33|337.93|339.29|336.89|0
1652189500000|2022-05-10 13:31:40|340.18|337.78|339.59|337.19|340.18|337.78|339.59|337.19|0
1652189510000|2022-05-10 13:31:50|339.29|336.89|340.93|338.53|340.93|338.53|339.29|336.89|0
1652189520000|2022-05-10 13:32:00|340.78|338.38|340.04|337.64|340.78|338.38|339.67|337.27|0
1652189530000|2022-05-10 13:32:10|340.18|337.78|340.18|337.78|340.18|337.78|339.89|337.49|0
1652189540000|2022-05-10 13:32:20|340.33|337.93|340.63|338.23|340.63|338.23|340.33|337.93|0
1652189550000|2022-05-10 13:32:30|341.97|339.57|341.23|338.83|341.97|339.57|340.78|338.38|0
1652189560000|2022-05-10 13:32:40|341.53|339.13|341.82|339.42|341.82|339.42|341.53|339.13|0
1652189570000|2022-05-10 13:32:50|341.68|339.28|341.9|339.5|341.97|339.57|341.68|339.28|0
1652189580000|2022-05-10 13:33:00|341.97|339.57|339.89|337.49|341.97|339.57|339.89|337.49|0
1652189590000|2022-05-10 13:33:10|340.33|337.93|341.53|339.13|341.53|339.13|340.33|337.93|0
1652189600000|2022-05-10 13:33:20|341.08|338.68|340.63|338.23|341.53|339.13|340.63|338.23|0
1652189610000|2022-05-10 13:33:30|341.53|339.13|343.25|340.85|343.25|340.85|341.53|339.13|0
1652189620000|2022-05-10 13:33:40|342.72|340.32|343.47|341.07|343.77|341.37|342.72|340.32|0
1652189630000|2022-05-10 13:33:50|344.67|342.27|344.52|342.12|344.9|342.5|344.52|342.12|0
1652189640000|2022-05-10 13:34:00|344.97|342.57|344.82|342.42|344.97|342.57|344.07|341.67|0
1652189650000|2022-05-10 13:34:10|344.37|341.97|344.07|341.67|344.37|341.97|343.62|341.22|0
1652189660000|2022-05-10 13:34:20|344.22|341.82|344.52|342.12|344.52|342.12|344.22|341.82|0
1652189670000|2022-05-10 13:34:30|345.27|342.87|343.85|341.45|345.27|342.87|343.85|341.45|0
1652189680000|2022-05-10 13:34:40|344.97|342.57|344.82|342.42|344.97|342.57|344.22|341.82|0
1652189690000|2022-05-10 13:34:50|345.57|343.17|345.57|343.17|345.57|343.17|345.27|342.87|0
1652189700000|2022-05-10 13:35:00|345.65|343.25|346.77|344.37|346.93|344.53|345.65|343.25|0
1652189710000|2022-05-10 13:35:10|346.47|344.07|347.23|344.83|347.76|345.36|346.47|344.07|0
1652189720000|2022-05-10 13:35:20|348.43|346.03|349.04|346.64|349.19|346.79|348.43|346.03|0
1652189730000|2022-05-10 13:35:30|350.18|347.78|349.8|347.4|350.25|347.85|349.8|347.4|0
1652189740000|2022-05-10 13:35:40|350.1|347.7|350.86|348.46|350.86|348.46|350.1|347.7|0
1652189750000|2022-05-10 13:35:50|350.71|348.31|349.34|346.94|350.71|348.31|349.34|346.94|0
1652189760000|2022-05-10 13:36:00|349.27|346.87|351.55|349.15|351.55|349.15|349.27|346.87|0
1652189770000|2022-05-10 13:36:10|351.62|349.22|352.23|349.83|352.23|349.83|351.55|349.15|0
1652189780000|2022-05-10 13:36:20|352.38|349.98|352.84|350.44|352.84|350.44|352.38|349.98|0
1652189790000|2022-05-10 13:36:30|353.37|350.97|351.77|349.37|353.37|350.97|351.77|349.37|0
1652189800000|2022-05-10 13:36:40|352.38|349.98|352.38|349.98|352.68|350.28|352.23|349.83|0
1652189810000|2022-05-10 13:36:50|352.68|350.28|351.62|349.22|352.68|350.28|351.62|349.22|0
1652189820000|2022-05-10 13:37:00|351.01|348.61|350.55|348.15|351.01|348.61|349.8|347.4|0
1652189830000|2022-05-10 13:37:10|350.1|347.7|351.77|349.37|351.77|349.37|350.1|347.7|0
1652189840000|2022-05-10 13:37:20|351.16|348.76|350.4|348|351.16|348.76|350.4|348|0
1652189850000|2022-05-10 13:37:30|350.1|347.7|350.63|348.23|351.16|348.76|350.1|347.7|0
1652189860000|2022-05-10 13:37:40|351.47|349.07|349.95|347.55|351.47|349.07|349.95|347.55|0
1652189870000|2022-05-10 13:37:50|350.25|347.85|350.78|348.38|350.78|348.38|350.25|347.85|0
1652189880000|2022-05-10 13:38:00|350.86|348.46|350.55|348.15|350.94|348.54|350.55|348.15|0
1652189890000|2022-05-10 13:38:10|350.86|348.46|351.31|348.91|351.31|348.91|350.4|348|0
1652189900000|2022-05-10 13:38:20|350.86|348.46|350.25|347.85|350.86|348.46|350.25|347.85|0
1652189910000|2022-05-10 13:38:30|348.43|346.03|349.34|346.94|350.4|348|348.43|346.03|0
1652189920000|2022-05-10 13:38:40|348.28|345.88|349.34|346.94|349.34|346.94|347.98|345.58|0
1652189930000|2022-05-10 13:38:50|348.13|345.73|347.6|345.2|348.13|345.73|347.53|345.13|0
1652189940000|2022-05-10 13:39:00|347.22|344.82|347.68|345.28|347.83|345.43|347.07|344.67|0
1652189950000|2022-05-10 13:39:10|347.83|345.43|347.68|345.28|348.13|345.73|347.53|345.13|0
1652189960000|2022-05-10 13:39:20|347.53|345.13|347.22|344.82|347.53|345.13|347.22|344.82|0
1652189970000|2022-05-10 13:39:30|347.53|345.13|347.22|344.82|347.53|345.13|347.07|344.67|0
1652189980000|2022-05-10 13:39:40|347.68|345.28|347.6|345.2|347.68|345.28|347.53|345.13|0
1652189990000|2022-05-10 13:39:50|348.51|346.11|347.91|345.51|348.51|346.11|347.22|344.82|0
1652190000000|2022-05-10 13:40:00|347.98|345.58|348.21|345.81|348.28|345.88|347.98|345.58|0
1652190010000|2022-05-10 13:40:10|348.43|346.03|349.79|347.39|349.79|347.39|348.43|346.03|0
1652190020000|2022-05-10 13:40:20|349.64|347.24|350.55|348.15|350.55|348.15|349.64|347.24|0
1652190030000|2022-05-10 13:40:30|349.64|347.24|350.55|348.15|350.55|348.15|349.64|347.24|0
1652190040000|2022-05-10 13:40:40|351.31|348.91|351.31|348.91|351.31|348.91|351.31|348.91|0
1652190050000|2022-05-10 13:40:50|350.7|348.3|351.46|349.06|352.53|350.13|350.7|348.3|0
1652190060000|2022-05-10 13:41:00|351.01|348.61|351.54|349.14|351.54|349.14|350.55|348.15|0
1652190070000|2022-05-10 13:41:10|352.22|349.82|351.92|349.52|352.22|349.82|351.92|349.52|0
1652190080000|2022-05-10 13:41:20|352.22|349.82|351.16|348.76|352.68|350.28|351.16|348.76|0
1652190090000|2022-05-10 13:41:30|350.86|348.46|351.62|349.22|351.62|349.22|350.86|348.46|0
1652190100000|2022-05-10 13:41:40|351.69|349.29|351.16|348.76|352.15|349.75|351.16|348.76|0
1652190110000|2022-05-10 13:41:50|351.77|349.37|351.62|349.22|351.77|349.37|351.01|348.61|0
1652190120000|2022-05-10 13:42:00|351.01|348.61|351.31|348.91|351.31|348.91|351.01|348.61|0
1652190130000|2022-05-10 13:42:10|351.46|349.06|352|349.6|352|349.6|351.46|349.06|0
1652190140000|2022-05-10 13:42:20|352.22|349.82|352.53|350.13|352.53|350.13|352.22|349.82|0
1652190150000|2022-05-10 13:42:30|352.38|349.98|351.92|349.52|352.53|350.13|351.92|349.52|0
1652190160000|2022-05-10 13:42:40|351.61|349.21|351.61|349.21|352.07|349.67|351.61|349.21|0
1652190170000|2022-05-10 13:42:50|351.92|349.52|352.07|349.67|352.07|349.67|351.92|349.52|0
1652190180000|2022-05-10 13:43:00|351.69|349.29|351.69|349.29|351.84|349.44|351.69|349.29|0
1652190190000|2022-05-10 13:43:10|352.45|350.05|354.14|351.74|354.14|351.74|352.14|349.74|0
1652190200000|2022-05-10 13:43:20|353.69|351.29|354.14|351.74|354.14|351.74|353.38|350.98|0
1652190210000|2022-05-10 13:43:30|353.38|350.98|355.51|353.11|355.51|353.11|353.23|350.83|0
1652190220000|2022-05-10 13:43:40|355.21|352.81|353.23|350.83|355.21|352.81|352.77|350.37|0
1652190230000|2022-05-10 13:43:50|353.99|351.59|353.99|351.59|354.45|352.05|353.99|351.59|0
1652190240000|2022-05-10 13:44:00|354.14|351.74|353.23|350.83|354.14|351.74|353.23|350.83|0
1652190250000|2022-05-10 13:44:10|354.14|351.74|354.45|352.05|354.45|352.05|353.99|351.59|0
1652190260000|2022-05-10 13:44:20|355.14|352.74|354.14|351.74|355.14|352.74|353.84|351.44|0
1652190270000|2022-05-10 13:44:30|354.83|352.43|354.45|352.05|354.83|352.43|354.45|352.05|0
1652190280000|2022-05-10 13:44:40|354.75|352.35|354.6|352.2|354.75|352.35|354.14|351.74|0
1652190290000|2022-05-10 13:44:50|354.45|352.05|354.75|352.35|355.06|352.66|354.45|352.05|0
1652190300000|2022-05-10 13:45:00|355.51|353.11|355.82|353.42|355.82|353.42|355.36|352.96|0
1652190310000|2022-05-10 13:45:10|356.97|354.57|358.11|355.71|358.11|355.71|356.97|354.57|0
1652190320000|2022-05-10 13:45:20|359.03|356.63|358.27|355.87|359.03|356.63|358.27|355.87|0
1652190330000|2022-05-10 13:45:30|358.42|356.02|358.73|356.33|358.88|356.48|358.42|356.02|0
1652190340000|2022-05-10 13:45:40|359.03|356.63|360.57|358.17|360.57|358.17|359.03|356.63|0
1652190350000|2022-05-10 13:45:50|360.72|358.32|360.26|357.86|360.72|358.32|360.26|357.86|0
1652190360000|2022-05-10 13:46:00|360.42|358.02|359.03|356.63|360.42|358.02|359.03|356.63|0
1652190370000|2022-05-10 13:46:10|359.34|356.94|359.65|357.25|359.65|357.25|359.34|356.94|0
1652190380000|2022-05-10 13:46:20|360.26|357.86|360.26|357.86|360.26|357.86|359.65|357.25|0
1652190390000|2022-05-10 13:46:30|360.72|358.32|362.11|359.71|362.11|359.71|360.72|358.32|0
1652190400000|2022-05-10 13:46:40|361.96|359.56|362.5|360.1|362.5|360.1|361.65|359.25|0
1652190410000|2022-05-10 13:46:50|361.96|359.56|359.81|357.41|361.96|359.56|359.81|357.41|0
1652190420000|2022-05-10 13:47:00|358.6|356.2|358.76|356.36|358.76|356.36|358.14|355.74|0
1652190430000|2022-05-10 13:47:10|358.6|356.2|357.76|355.36|358.6|356.2|357.68|355.28|0
1652190440000|2022-05-10 13:47:20|358.29|355.89|358.52|356.12|359.13|356.73|358.29|355.89|0
1652190450000|2022-05-10 13:47:30|358.13|355.73|359.21|356.81|359.21|356.81|358.13|355.73|0
1652190460000|2022-05-10 13:47:40|359.52|357.12|359.44|357.04|359.52|357.12|359.36|356.96|0
1652190470000|2022-05-10 13:47:50|360.14|357.74|360.44|358.04|360.44|358.04|360.14|357.74|0
1652190480000|2022-05-10 13:48:00|360.91|358.51|359.98|357.58|361.06|358.66|359.98|357.58|0
1652190490000|2022-05-10 13:48:10|360.29|357.89|360.29|357.89|360.29|357.89|359.98|357.58|0
1652190500000|2022-05-10 13:48:20|359.52|357.12|359.91|357.51|359.98|357.58|359.36|356.96|0
1652190510000|2022-05-10 13:48:30|359.67|357.27|360.29|357.89|360.44|358.04|359.52|357.12|0
1652190520000|2022-05-10 13:48:40|358.98|356.58|358.9|356.5|359.36|356.96|358.9|356.5|0
1652190530000|2022-05-10 13:48:50|360.13|357.73|359.98|357.58|360.44|358.04|359.98|357.58|0
1652190540000|2022-05-10 13:49:00|360.13|357.73|360.83|358.43|360.83|358.43|360.13|357.73|0
1652190550000|2022-05-10 13:49:10|359.21|356.81|359.67|357.27|359.98|357.58|359.21|356.81|0
1652190560000|2022-05-10 13:49:20|360.44|358.04|361.37|358.97|361.37|358.97|360.44|358.04|0
1652190570000|2022-05-10 13:49:30|361.99|359.59|361.84|359.44|362.15|359.75|361.84|359.44|0
1652190580000|2022-05-10 13:49:40|361.68|359.28|360.99|358.59|361.99|359.59|360.99|358.59|0
1652190590000|2022-05-10 13:49:50|360.91|358.51|360.91|358.51|361.22|358.82|360.75|358.35|0
1652190600000|2022-05-10 13:50:00|361.68|359.28|361.37|358.97|361.68|359.28|361.37|358.97|0
1652190610000|2022-05-10 13:50:10|361.22|358.82|360.44|358.04|361.22|358.82|360.13|357.73|0
1652190620000|2022-05-10 13:50:20|361.06|358.66|361.53|359.13|361.53|359.13|360.91|358.51|0
1652190630000|2022-05-10 13:50:30|360.99|358.59|362.15|359.75|362.15|359.75|360.99|358.59|0
1652190640000|2022-05-10 13:50:40|362.46|360.06|361.84|359.44|362.46|360.06|361.84|359.44|0
1652190650000|2022-05-10 13:50:50|361.68|359.28|361.3|358.9|361.84|359.44|361.3|358.9|0
1652190660000|2022-05-10 13:51:00|361.45|359.05|360.75|358.35|361.45|359.05|359.51|357.11|0
1652190670000|2022-05-10 13:51:10|361.06|358.66|361.06|358.66|361.06|358.66|361.06|358.66|0
1652190680000|2022-05-10 13:51:20|361.61|359.21|361.37|358.97|361.68|359.28|361.22|358.82|0
1652190690000|2022-05-10 13:51:30|361.3|358.9|361.37|358.97|361.68|359.28|361.3|358.9|0
1652190700000|2022-05-10 13:51:40|361.99|359.59|360.91|358.51|361.99|359.59|360.91|358.51|0
1652190710000|2022-05-10 13:51:50|360.44|358.04|360.75|358.35|360.91|358.51|360.44|358.04|0
1652190720000|2022-05-10 13:52:00|359.21|356.81|358.9|356.5|359.98|357.58|358.74|356.34|0
1652190730000|2022-05-10 13:52:10|359.21|356.81|358.59|356.19|359.21|356.81|358.28|355.88|0
1652190740000|2022-05-10 13:52:20|357.66|355.26|356.97|354.57|357.66|355.26|356.97|354.57|0
1652190750000|2022-05-10 13:52:30|357.51|355.11|357.35|354.95|357.97|355.57|357.2|354.8|0
1652190760000|2022-05-10 13:52:40|357.51|355.11|357.66|355.26|357.66|355.26|357.51|355.11|0
1652190770000|2022-05-10 13:52:50|357.51|355.11|359.19|356.79|359.19|356.79|357.2|354.8|0
1652190780000|2022-05-10 13:53:00|359.03|356.63|357.58|355.18|359.03|356.63|357.58|355.18|0
1652190790000|2022-05-10 13:53:10|358.88|356.48|357.89|355.49|358.88|356.48|357.89|355.49|0
1652190800000|2022-05-10 13:53:20|357.5|355.1|357.35|354.95|357.65|355.25|357.19|354.79|0
1652190810000|2022-05-10 13:53:30|356.89|354.49|356.74|354.34|357.35|354.95|356.74|354.34|0
1652190820000|2022-05-10 13:53:40|357.35|354.95|357.19|354.79|357.35|354.95|356.89|354.49|0
1652190830000|2022-05-10 13:53:50|357.5|355.1|357.65|355.25|357.65|355.25|357.19|354.79|0
1652190840000|2022-05-10 13:54:00|357.73|355.33|357.65|355.25|357.81|355.41|357.5|355.1|0
1652190850000|2022-05-10 13:54:10|357.5|355.1|356.28|353.88|357.5|355.1|356.28|353.88|0
1652190860000|2022-05-10 13:54:20|356.89|354.49|358.27|355.87|358.27|355.87|356.89|354.49|0
1652190870000|2022-05-10 13:54:30|358.73|356.33|358.11|355.71|358.88|356.48|358.11|355.71|0
1652190880000|2022-05-10 13:54:40|357.96|355.56|358.27|355.87|358.57|356.17|357.81|355.41|0
1652190890000|2022-05-10 13:54:50|358.19|355.79|358.27|355.87|358.27|355.87|357.81|355.41|0
1652190900000|2022-05-10 13:55:00|358.57|356.17|356.89|354.49|358.57|356.17|356.89|354.49|0
1652190910000|2022-05-10 13:55:10|356.12|353.72|356.28|353.88|356.73|354.33|356.12|353.72|0
1652190920000|2022-05-10 13:55:20|355.82|353.42|355.36|352.96|355.97|353.57|355.36|352.96|0
1652190930000|2022-05-10 13:55:30|355.66|353.26|355.21|352.81|355.66|353.26|355.21|352.81|0
1652190940000|2022-05-10 13:55:40|355.82|353.42|356.73|354.33|356.73|354.33|355.82|353.42|0
1652190950000|2022-05-10 13:55:50|355.97|353.57|356.43|354.03|356.66|354.26|355.97|353.57|0
1652190960000|2022-05-10 13:56:00|355.82|353.42|356.12|353.72|356.28|353.88|355.82|353.42|0
1652190970000|2022-05-10 13:56:10|356.89|354.49|357.5|355.1|357.5|355.1|356.81|354.41|0
1652190980000|2022-05-10 13:56:20|357.65|355.25|358.88|356.48|359.03|356.63|357.65|355.25|0
1652190990000|2022-05-10 13:56:30|358.73|356.33|357.96|355.56|358.73|356.33|357.96|355.56|0
1652191000000|2022-05-10 13:56:40|357.81|355.41|355.82|353.42|357.81|355.41|355.82|353.42|0
1652191010000|2022-05-10 13:56:50|355.97|353.57|354.9|352.5|355.97|353.57|354.44|352.04|0
1652191020000|2022-05-10 13:57:00|354.75|352.35|354.14|351.74|354.75|352.35|354.14|351.74|0
1652191030000|2022-05-10 13:57:10|354.6|352.2|354.29|351.89|354.6|352.2|354.29|351.89|0
1652191040000|2022-05-10 13:57:20|354.14|351.74|354.44|352.04|354.75|352.35|354.14|351.74|0
1652191050000|2022-05-10 13:57:30|355.05|352.65|356.35|353.95|356.35|353.95|354.9|352.5|0
1652191060000|2022-05-10 13:57:40|355.59|353.19|355.82|353.42|355.82|353.42|355.59|353.19|0
1652191070000|2022-05-10 13:57:50|356.2|353.8|355.21|352.81|356.2|353.8|355.21|352.81|0
1652191080000|2022-05-10 13:58:00|354.44|352.04|354.44|352.04|354.75|352.35|354.44|352.04|0
1652191090000|2022-05-10 13:58:10|355.05|352.65|355.59|353.19|355.82|353.42|355.05|352.65|0
1652191100000|2022-05-10 13:58:20|355.51|353.11|355.51|353.11|355.97|353.57|355.51|353.11|0
1652191110000|2022-05-10 13:58:30|355.66|353.26|354.75|352.35|355.66|353.26|354.75|352.35|0
1652191120000|2022-05-10 13:58:40|354.14|351.74|352.62|350.22|354.29|351.89|352.62|350.22|0
1652191130000|2022-05-10 13:58:50|353.23|350.83|352.47|350.07|353.23|350.83|352.47|350.07|0
1652191140000|2022-05-10 13:59:00|352.92|350.52|352.85|350.45|352.92|350.52|352.62|350.22|0
1652191150000|2022-05-10 13:59:10|353.15|350.75|352.77|350.37|353.15|350.75|352.77|350.37|0
1652191160000|2022-05-10 13:59:20|352.92|350.52|353.23|350.83|353.23|350.83|352.62|350.22|0
1652191170000|2022-05-10 13:59:30|352.92|350.52|353.99|351.59|353.99|351.59|352.92|350.52|0
1652191180000|2022-05-10 13:59:40|353.68|351.28|353.15|350.75|353.68|351.28|352.77|350.37|0
1652191190000|2022-05-10 13:59:50|352.77|350.37|351.1|348.7|352.77|350.37|351.1|348.7|0
1652191200000|2022-05-10 14:00:00|350.5|348.1|352.09|349.69|352.16|349.76|350.5|348.1|0
1652191210000|2022-05-10 14:00:10|351.1|348.7|350.65|348.25|351.4|349|350.65|348.25|0
1652191220000|2022-05-10 14:00:20|350.8|348.4|350.65|348.25|350.8|348.4|350.5|348.1|0
1652191230000|2022-05-10 14:00:30|351.1|348.7|352.01|349.61|352.31|349.91|351.1|348.7|0
1652191240000|2022-05-10 14:00:40|352.39|349.99|353.38|350.98|353.38|350.98|352.39|349.99|0
1652191250000|2022-05-10 14:00:50|354.75|352.35|355.36|352.96|355.36|352.96|354.75|352.35|0
1652191260000|2022-05-10 14:01:00|355.44|353.04|353.53|351.13|355.44|353.04|353.53|351.13|0
1652191270000|2022-05-10 14:01:10|352.31|349.91|352.31|349.91|352.31|349.91|352.16|349.76|0
1652191280000|2022-05-10 14:01:20|352.16|349.76|352.46|350.06|352.62|350.22|352.16|349.76|0
1652191290000|2022-05-10 14:01:30|352.16|349.76|353.22|350.82|353.22|350.82|352.01|349.61|0
1652191300000|2022-05-10 14:01:40|352.46|350.06|353.07|350.67|353.22|350.82|352.46|350.06|0
1652191310000|2022-05-10 14:01:50|353.53|351.13|353.91|351.51|353.98|351.58|353.53|351.13|0
1652191320000|2022-05-10 14:02:00|354.22|351.82|355.66|353.26|356.27|353.87|354.22|351.82|0
1652191330000|2022-05-10 14:02:10|355.81|353.41|355.36|352.96|355.97|353.57|355.36|352.96|0
1652191340000|2022-05-10 14:02:20|355.05|352.65|353.68|351.28|355.05|352.65|353.68|351.28|0
1652191350000|2022-05-10 14:02:30|353.15|350.75|352.16|349.76|353.22|350.82|352.16|349.76|0
1652191360000|2022-05-10 14:02:40|352.31|349.91|351.1|348.7|352.31|349.91|351.1|348.7|0
1652191370000|2022-05-10 14:02:50|351.4|349|350.34|347.94|351.4|349|350.34|347.94|0
1652191380000|2022-05-10 14:03:00|349.82|347.42|349.74|347.34|349.82|347.42|349.44|347.04|0
1652191390000|2022-05-10 14:03:10|349.44|347.04|349.59|347.19|349.59|347.19|349.29|346.89|0
1652191400000|2022-05-10 14:03:20|349.29|346.89|348.76|346.36|349.29|346.89|348.68|346.28|0
1652191410000|2022-05-10 14:03:30|348.53|346.13|348.23|345.83|348.53|346.13|348.23|345.83|0
1652191420000|2022-05-10 14:03:40|348.53|346.13|349.13|346.73|349.59|347.19|348.53|346.13|0
1652191430000|2022-05-10 14:03:50|349.28|346.88|348.53|346.13|349.28|346.88|348.53|346.13|0
1652191440000|2022-05-10 14:04:00|348.38|345.98|348.53|346.13|348.53|346.13|348.23|345.83|0
1652191450000|2022-05-10 14:04:10|348.23|345.83|348.23|345.83|348.38|345.98|348.23|345.83|0
1652191460000|2022-05-10 14:04:20|348.38|345.98|348.83|346.43|348.83|346.43|348.38|345.98|0
1652191470000|2022-05-10 14:04:30|349.21|346.81|348.98|346.58|349.28|346.88|348.98|346.58|0
1652191480000|2022-05-10 14:04:40|349.44|347.04|349.28|346.88|349.44|347.04|348.98|346.58|0
1652191490000|2022-05-10 14:04:50|349.59|347.19|348.83|346.43|349.59|347.19|348.83|346.43|0
1652191500000|2022-05-10 14:05:00|348.68|346.28|348.23|345.83|348.83|346.43|348.23|345.83|0
1652191510000|2022-05-10 14:05:10|348.38|345.98|348.23|345.83|348.38|345.98|348.23|345.83|0
1652191520000|2022-05-10 14:05:20|348.38|345.98|349.28|346.88|349.89|347.49|348.38|345.98|0
1652191530000|2022-05-10 14:05:30|349.74|347.34|350.19|347.79|350.19|347.79|349.36|346.96|0
1652191540000|2022-05-10 14:05:40|350.79|348.39|350.64|348.24|350.79|348.39|350.34|347.94|0
1652191550000|2022-05-10 14:05:50|350.19|347.79|350.04|347.64|350.19|347.79|349.59|347.19|0
1652191560000|2022-05-10 14:06:00|349.74|347.34|348.38|345.98|349.74|347.34|348.38|345.98|0
1652191570000|2022-05-10 14:06:10|348.53|346.13|346.42|344.02|348.53|346.13|346.42|344.02|0
1652191580000|2022-05-10 14:06:20|346.72|344.32|345.52|343.12|346.72|344.32|345.52|343.12|0
1652191590000|2022-05-10 14:06:30|346.05|343.65|345.82|343.42|346.27|343.87|345.82|343.42|0
1652191600000|2022-05-10 14:06:40|345.67|343.27|345.52|343.12|345.67|343.27|345.3|342.9|0
1652191610000|2022-05-10 14:06:50|345.37|342.97|345.67|343.27|345.67|343.27|345.22|342.82|0
1652191620000|2022-05-10 14:07:00|346.12|343.72|345.6|343.2|346.27|343.87|345.6|343.2|0
1652191630000|2022-05-10 14:07:10|345.37|342.97|345.22|342.82|345.45|343.05|345.22|342.82|0
1652191640000|2022-05-10 14:07:20|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1652191650000|2022-05-10 14:07:30|345.67|343.27|345.97|343.57|345.97|343.57|345.37|342.97|0
1652191660000|2022-05-10 14:07:40|346.12|343.72|346.5|344.1|346.57|344.17|346.12|343.72|0
1652191670000|2022-05-10 14:07:50|346.27|343.87|346.42|344.02|346.42|344.02|346.27|343.87|0
1652191680000|2022-05-10 14:08:00|346.27|343.87|345.82|343.42|346.27|343.87|345.82|343.42|0
1652191690000|2022-05-10 14:08:10|345.97|343.57|346.12|343.72|346.27|343.87|345.82|343.42|0
1652191700000|2022-05-10 14:08:20|345.97|343.57|346.42|344.02|346.42|344.02|345.97|343.57|0
1652191710000|2022-05-10 14:08:30|346.72|344.32|346.87|344.47|347.47|345.07|346.72|344.32|0
1652191720000|2022-05-10 14:08:40|347.32|344.92|347.47|345.07|347.62|345.22|347.1|344.7|0
1652191730000|2022-05-10 14:08:50|346.72|344.32|345.67|343.27|346.72|344.32|345.67|343.27|0
1652191740000|2022-05-10 14:09:00|345.82|343.42|345.45|343.05|345.9|343.5|345.45|343.05|0
1652191750000|2022-05-10 14:09:10|345.82|343.42|346.72|344.32|346.72|344.32|345.82|343.42|0
1652191760000|2022-05-10 14:09:20|346.87|344.47|350.04|347.64|350.04|347.64|346.87|344.47|0
1652191770000|2022-05-10 14:09:30|349.28|346.88|349.58|347.18|350.04|347.64|349.28|346.88|0
1652191780000|2022-05-10 14:09:40|349.89|347.49|350.64|348.24|350.64|348.24|349.81|347.41|0
1652191790000|2022-05-10 14:09:50|351.4|349|350.19|347.79|351.4|349|350.19|347.79|0
1652191800000|2022-05-10 14:10:00|350.42|348.02|349.28|346.88|350.42|348.02|349.28|346.88|0
1652191810000|2022-05-10 14:10:10|348.83|346.43|348.61|346.21|349.58|347.18|348.61|346.21|0
1652191820000|2022-05-10 14:10:20|348.23|345.83|347.32|344.92|348.83|346.43|347.32|344.92|0
1652191830000|2022-05-10 14:10:30|347.62|345.22|349.13|346.73|349.13|346.73|347.62|345.22|0
1652191840000|2022-05-10 14:10:40|349.88|347.48|350.27|347.87|350.27|347.87|349.88|347.48|0
1652191850000|2022-05-10 14:10:50|350.49|348.09|351.55|349.15|352|349.6|350.49|348.09|0
1652191860000|2022-05-10 14:11:00|352.91|350.51|352.08|349.68|352.91|350.51|352.08|349.68|0
1652191870000|2022-05-10 14:11:10|352.61|350.21|351.85|349.45|352.61|350.21|351.85|349.45|0
1652191880000|2022-05-10 14:11:20|351.55|349.15|350.64|348.24|351.55|349.15|350.64|348.24|0
1652191890000|2022-05-10 14:11:30|350.94|348.54|351.85|349.45|351.85|349.45|350.94|348.54|0
1652191900000|2022-05-10 14:11:40|352.39|349.99|351.55|349.15|352.39|349.99|351.55|349.15|0
1652191910000|2022-05-10 14:11:50|351.32|348.92|351.85|349.45|351.85|349.45|350.94|348.54|0
1652191920000|2022-05-10 14:12:00|352.39|349.99|351.7|349.3|352.39|349.99|351.4|349|0
1652191930000|2022-05-10 14:12:10|351.09|348.69|351.09|348.69|351.09|348.69|350.64|348.24|0
1652191940000|2022-05-10 14:12:20|351.25|348.85|352.15|349.75|352.46|350.06|351.25|348.85|0
1652191950000|2022-05-10 14:12:30|351.55|349.15|352.61|350.21|352.61|350.21|351.55|349.15|0
1652191960000|2022-05-10 14:12:40|352.84|350.44|354.74|352.34|354.74|352.34|352.84|350.44|0
1652191970000|2022-05-10 14:12:50|354.59|352.19|354.13|351.73|354.59|352.19|353.67|351.27|0
1652191980000|2022-05-10 14:13:00|354.28|351.88|356.11|353.71|356.11|353.71|354.28|351.88|0
1652191990000|2022-05-10 14:13:10|355.43|353.03|355.89|353.49|355.89|353.49|355.43|353.03|0
1652192000000|2022-05-10 14:13:20|355.73|353.33|356.72|354.32|356.72|354.32|355.5|353.1|0
1652192010000|2022-05-10 14:13:30|356.42|354.02|355.5|353.1|357.18|354.78|355.5|353.1|0
1652192020000|2022-05-10 14:13:40|355.2|352.8|355.12|352.72|355.2|352.8|355.12|352.72|0
1652192030000|2022-05-10 14:13:50|354.89|352.49|355.65|353.25|355.65|353.25|354.89|352.49|0
1652192040000|2022-05-10 14:14:00|355.35|352.95|352.15|349.75|355.35|352.95|352.15|349.75|0
1652192050000|2022-05-10 14:14:10|352|349.6|352|349.6|352.76|350.36|352|349.6|0
1652192060000|2022-05-10 14:14:20|352.76|350.36|353.98|351.58|354.43|352.03|352.61|350.21|0
1652192070000|2022-05-10 14:14:30|353.67|351.27|352.3|349.9|353.67|351.27|352.3|349.9|0
1652192080000|2022-05-10 14:14:40|352.61|350.21|352.91|350.51|352.91|350.51|352.15|349.75|0
1652192090000|2022-05-10 14:14:50|352.76|350.36|354.43|352.03|354.43|352.03|352.76|350.36|0
1652192100000|2022-05-10 14:15:00|355.04|352.64|353.67|351.27|355.04|352.64|353.67|351.27|0
1652192110000|2022-05-10 14:15:10|353.52|351.12|353.37|350.97|353.52|351.12|353.22|350.82|0
1652192120000|2022-05-10 14:15:20|352.3|349.9|351.55|349.15|352.3|349.9|351.55|349.15|0
1652192130000|2022-05-10 14:15:30|350.18|347.78|350.79|348.39|350.79|348.39|350.18|347.78|0
1652192140000|2022-05-10 14:15:40|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1652192150000|2022-05-10 14:15:50|351.85|349.45|351.55|349.15|351.85|349.45|351.55|349.15|0
1652192160000|2022-05-10 14:16:00|351.24|348.84|351.32|348.92|351.7|349.3|350.72|348.32|0
1652192170000|2022-05-10 14:16:10|350.94|348.54|350.33|347.93|350.94|348.54|350.18|347.78|0
1652192180000|2022-05-10 14:16:20|350.49|348.09|350.33|347.93|350.49|348.09|349.88|347.48|0
1652192190000|2022-05-10 14:16:30|349.73|347.33|350.64|348.24|350.94|348.54|349.73|347.33|0
1652192200000|2022-05-10 14:16:40|350.94|348.54|353.06|350.66|353.06|350.66|350.94|348.54|0
1652192210000|2022-05-10 14:16:50|352.3|349.9|350.79|348.39|352.61|350.21|350.79|348.39|0
1652192220000|2022-05-10 14:17:00|352.15|349.75|352.38|349.98|352.38|349.98|351.62|349.22|0
1652192230000|2022-05-10 14:17:10|352.3|349.9|353.29|350.89|353.29|350.89|352.3|349.9|0
1652192240000|2022-05-10 14:17:20|352.46|350.06|353.06|350.66|353.06|350.66|352.3|349.9|0
1652192250000|2022-05-10 14:17:30|353.82|351.42|354.28|351.88|354.89|352.49|353.82|351.42|0
1652192260000|2022-05-10 14:17:40|354.05|351.65|353.21|350.81|354.28|351.88|353.21|350.81|0
1652192270000|2022-05-10 14:17:50|352.15|349.75|350.87|348.47|352.15|349.75|350.87|348.47|0
1652192280000|2022-05-10 14:18:00|351.32|348.92|352.61|350.21|352.61|350.21|351.09|348.69|0
1652192290000|2022-05-10 14:18:10|352.99|350.59|352.61|350.21|352.99|350.59|351.7|349.3|0
1652192300000|2022-05-10 14:18:20|351.85|349.45|352.15|349.75|352.15|349.75|351.85|349.45|0
1652192310000|2022-05-10 14:18:30|351.77|349.37|352.61|350.21|352.61|350.21|351.77|349.37|0
1652192320000|2022-05-10 14:18:40|352.91|350.51|352.45|350.05|353.37|350.97|352.45|350.05|0
1652192330000|2022-05-10 14:18:50|352.23|349.83|352|349.6|352.61|350.21|352|349.6|0
1652192340000|2022-05-10 14:19:00|353.21|350.81|353.52|351.12|353.97|351.57|353.21|350.81|0
1652192350000|2022-05-10 14:19:10|353.37|350.97|354.97|352.57|355.5|353.1|353.37|350.97|0
1652192360000|2022-05-10 14:19:20|355.19|352.79|355.04|352.64|355.8|353.4|354.43|352.03|0
1652192370000|2022-05-10 14:19:30|354.13|351.73|354.89|352.49|355.42|353.02|354.13|351.73|0
1652192380000|2022-05-10 14:19:40|355.35|352.95|354.36|351.96|355.35|352.95|354.28|351.88|0
1652192390000|2022-05-10 14:19:50|354.28|351.88|353.82|351.42|354.28|351.88|353.29|350.89|0
1652192400000|2022-05-10 14:20:00|353.6|351.2|354.73|352.33|354.73|352.33|353.52|351.12|0
1652192410000|2022-05-10 14:20:10|354.05|351.65|353.36|350.96|354.05|351.65|352.91|350.51|0
1652192420000|2022-05-10 14:20:20|353.97|351.57|354.28|351.88|354.28|351.88|353.97|351.57|0
1652192430000|2022-05-10 14:20:30|355.34|352.94|355.34|352.94|355.34|352.94|354.73|352.33|0
1652192440000|2022-05-10 14:20:40|356.11|353.71|355.8|353.4|356.11|353.71|355.34|352.94|0
1652192450000|2022-05-10 14:20:50|355.04|352.64|352.99|350.59|355.5|353.1|352.99|350.59|0
1652192460000|2022-05-10 14:21:00|350.93|348.53|352.08|349.68|352.23|349.83|350.25|347.85|0
1652192470000|2022-05-10 14:21:10|351.62|349.22|352.16|349.76|352.16|349.76|351.62|349.22|0
1652192480000|2022-05-10 14:21:20|352.36|349.96|351.59|349.19|352.36|349.96|351.44|349.04|0
1652192490000|2022-05-10 14:21:30|351.9|349.5|353.04|350.64|353.04|350.64|351.9|349.5|0
1652192500000|2022-05-10 14:21:40|353.72|351.32|354.26|351.86|354.26|351.86|353.57|351.17|0
1652192510000|2022-05-10 14:21:50|353.57|351.17|353.72|351.32|354.18|351.78|353.5|351.1|0
1652192520000|2022-05-10 14:22:00|352.5|350.1|354.95|352.55|354.95|352.55|352.5|350.1|0
1652192530000|2022-05-10 14:22:10|355.25|352.85|355.56|353.16|355.71|353.31|354.79|352.39|0
1652192540000|2022-05-10 14:22:20|355.71|353.31|357.71|355.31|357.71|355.31|355.71|353.31|0
1652192550000|2022-05-10 14:22:30|356.79|354.39|356.33|353.93|356.79|354.39|356.02|353.62|0
1652192560000|2022-05-10 14:22:40|355.71|353.31|355.87|353.47|356.02|353.62|355.71|353.31|0
1652192570000|2022-05-10 14:22:50|355.56|353.16|357.02|354.62|357.02|354.62|355.56|353.16|0
1652192580000|2022-05-10 14:23:00|356.79|354.39|358.94|356.54|359.25|356.85|356.79|354.39|0
1652192590000|2022-05-10 14:23:10|358.63|356.23|358.32|355.92|358.94|356.54|358.32|355.92|0
1652192600000|2022-05-10 14:23:20|358.78|356.38|359.25|356.85|359.25|356.85|358.78|356.38|0
1652192610000|2022-05-10 14:23:30|359.09|356.69|358.48|356.08|359.09|356.69|358.48|356.08|0
1652192620000|2022-05-10 14:23:40|358.94|356.54|359.25|356.85|359.25|356.85|358.86|356.46|0
1652192630000|2022-05-10 14:23:50|359.4|357|358.86|356.46|359.4|357|358.78|356.38|0
1652192640000|2022-05-10 14:24:00|358.48|356.08|356.78|354.38|358.48|356.08|356.48|354.08|0
1652192650000|2022-05-10 14:24:10|357.48|355.08|358.63|356.23|358.63|356.23|357.4|355|0
1652192660000|2022-05-10 14:24:20|358.48|356.08|357.48|355.08|358.48|356.08|357.48|355.08|0
1652192670000|2022-05-10 14:24:30|356.78|354.38|356.71|354.31|356.78|354.38|356.63|354.23|0
1652192680000|2022-05-10 14:24:40|356.48|354.08|355.4|353|356.63|354.23|355.4|353|0
1652192690000|2022-05-10 14:24:50|356.17|353.77|356.32|353.92|356.32|353.92|356.02|353.62|0
1652192700000|2022-05-10 14:25:00|356.48|354.08|357.24|354.84|357.63|355.23|356.48|354.08|0
1652192710000|2022-05-10 14:25:10|357.32|354.92|357.4|355|357.71|355.31|357.32|354.92|0
1652192720000|2022-05-10 14:25:20|356.63|354.23|356.17|353.77|356.63|354.23|356.17|353.77|0
1652192730000|2022-05-10 14:25:30|356.48|354.08|356.4|354|356.48|354.08|356.02|353.62|0
1652192740000|2022-05-10 14:25:40|357.86|355.46|357.71|355.31|357.86|355.46|356.94|354.54|0
1652192750000|2022-05-10 14:25:50|357.4|355|357.24|354.84|357.4|355|357.24|354.84|0
1652192760000|2022-05-10 14:26:00|356.48|354.08|356.63|354.23|356.63|354.23|356.17|353.77|0
1652192770000|2022-05-10 14:26:10|356.4|354|356.17|353.77|356.4|354|356.02|353.62|0
1652192780000|2022-05-10 14:26:20|356.94|354.54|356.63|354.23|356.94|354.54|356.17|353.77|0
1652192790000|2022-05-10 14:26:30|355.56|353.16|356.32|353.92|356.56|354.16|355.56|353.16|0
1652192800000|2022-05-10 14:26:40|358.32|355.92|359.09|356.69|359.09|356.69|358.25|355.85|0
1652192810000|2022-05-10 14:26:50|358.86|356.46|358.47|356.07|359.24|356.84|358.47|356.07|0
1652192820000|2022-05-10 14:27:00|358.78|356.38|359.02|356.62|359.02|356.62|358.78|356.38|0
1652192830000|2022-05-10 14:27:10|359.32|356.92|359.79|357.39|360.17|357.77|359.32|356.92|0
1652192840000|2022-05-10 14:27:20|359.71|357.31|359.24|356.84|359.71|357.31|358.63|356.23|0
1652192850000|2022-05-10 14:27:30|359.86|357.46|360.71|358.31|360.79|358.39|359.71|357.31|0
1652192860000|2022-05-10 14:27:40|361.25|358.85|361.25|358.85|361.25|358.85|360.94|358.54|0
1652192870000|2022-05-10 14:27:50|361.41|359.01|361.56|359.16|361.56|359.16|360.79|358.39|0
1652192880000|2022-05-10 14:28:00|361.41|359.01|361.87|359.47|361.87|359.47|361.41|359.01|0
1652192890000|2022-05-10 14:28:10|362.8|360.4|362.03|359.63|362.8|360.4|362.03|359.63|0
1652192900000|2022-05-10 14:28:20|361.56|359.16|361.72|359.32|361.72|359.32|361.41|359.01|0
1652192910000|2022-05-10 14:28:30|361.49|359.09|362.49|360.09|362.49|360.09|361.49|359.09|0
1652192920000|2022-05-10 14:28:40|362.18|359.78|363.11|360.71|363.11|360.71|362.18|359.78|0
1652192930000|2022-05-10 14:28:50|362.65|360.25|362.96|360.56|362.96|360.56|362.57|360.17|0
1652192940000|2022-05-10 14:29:00|362.33|359.93|361.41|359.01|362.49|360.09|361.41|359.01|0
1652192950000|2022-05-10 14:29:10|360.94|358.54|360.79|358.39|361.1|358.7|360.63|358.23|0
1652192960000|2022-05-10 14:29:20|360.17|357.77|359.55|357.15|360.32|357.92|359.24|356.84|0
1652192970000|2022-05-10 14:29:30|359.01|356.61|359.86|357.46|359.86|357.46|358.93|356.53|0
1652192980000|2022-05-10 14:29:40|359.55|357.15|359.4|357|359.55|357.15|359.4|357|0
1652192990000|2022-05-10 14:29:50|359.55|357.15|359.4|357|359.86|357.46|359.4|357|0
1652193000000|2022-05-10 14:30:00|359.86|357.46|359.86|357.46|360.48|358.08|359.86|357.46|0
1652193010000|2022-05-10 14:30:10|360.17|357.77|359.17|356.77|360.71|358.31|359.17|356.77|0
1652193020000|2022-05-10 14:30:20|358.93|356.53|359.55|357.15|359.55|357.15|358.93|356.53|0
1652193030000|2022-05-10 14:30:30|360.09|357.69|360.48|358.08|360.79|358.39|360.09|357.69|0
1652193040000|2022-05-10 14:30:40|359.86|357.46|360.48|358.08|360.48|358.08|359.79|357.39|0
1652193050000|2022-05-10 14:30:50|360.25|357.85|359.86|357.46|360.25|357.85|359.63|357.23|0
1652193060000|2022-05-10 14:31:00|359.7|357.3|359.09|356.69|359.94|357.54|359.09|356.69|0
1652193070000|2022-05-10 14:31:10|360.79|358.39|360.79|358.39|361.56|359.16|360.79|358.39|0
1652193080000|2022-05-10 14:31:20|360.17|357.77|360.09|357.69|360.48|358.08|359.24|356.84|0
1652193090000|2022-05-10 14:31:30|360.25|357.85|360.17|357.77|360.25|357.85|359.55|357.15|0
1652193100000|2022-05-10 14:31:40|360.79|358.39|361.09|358.69|361.25|358.85|360.79|358.39|0
1652193110000|2022-05-10 14:31:50|361.25|358.85|359.86|357.46|361.25|358.85|359.86|357.46|0
1652193120000|2022-05-10 14:32:00|361.02|358.62|361.02|358.62|361.02|358.62|360.71|358.31|0
1652193130000|2022-05-10 14:32:10|360.94|358.54|361.56|359.16|361.79|359.39|360.94|358.54|0
1652193140000|2022-05-10 14:32:20|361.09|358.69|361.4|359|361.4|359|361.09|358.69|0
1652193150000|2022-05-10 14:32:30|361.71|359.31|360.32|357.92|361.71|359.31|360.32|357.92|0
1652193160000|2022-05-10 14:32:40|358.93|356.53|358.93|356.53|359.4|357|358.93|356.53|0
1652193170000|2022-05-10 14:32:50|359.17|356.77|358.93|356.53|359.24|356.84|358.93|356.53|0
1652193180000|2022-05-10 14:33:00|357.7|355.3|358.86|356.46|358.86|356.46|357.7|355.3|0
1652193190000|2022-05-10 14:33:10|359.7|357.3|360.94|358.54|361.09|358.69|359.7|357.3|0
1652193200000|2022-05-10 14:33:20|360.71|358.31|360.94|358.54|361.25|358.85|360.71|358.31|0
1652193210000|2022-05-10 14:33:30|360.78|358.38|361.71|359.31|361.71|359.31|360.78|358.38|0
1652193220000|2022-05-10 14:33:40|362.64|360.24|363.11|360.71|363.19|360.79|362.64|360.24|0
1652193230000|2022-05-10 14:33:50|362.49|360.09|364.35|361.95|364.35|361.95|362.49|360.09|0
1652193240000|2022-05-10 14:34:00|364.19|361.79|364.66|362.26|364.82|362.42|364.19|361.79|0
1652193250000|2022-05-10 14:34:10|364.97|362.57|364.04|361.64|364.97|362.57|364.04|361.64|0
1652193260000|2022-05-10 14:34:20|364.59|362.19|364.82|362.42|364.97|362.57|364.59|362.19|0
1652193270000|2022-05-10 14:34:30|364.66|362.26|363.57|361.17|364.66|362.26|363.57|361.17|0
1652193280000|2022-05-10 14:34:40|363.73|361.33|363.57|361.17|363.73|361.33|363.11|360.71|0
1652193290000|2022-05-10 14:34:50|363.42|361.02|363.26|360.86|363.42|361.02|363.26|360.86|0
1652193300000|2022-05-10 14:35:00|362.49|360.09|363.26|360.86|363.26|360.86|362.33|359.93|0
1652193310000|2022-05-10 14:35:10|363.42|361.02|363.88|361.48|363.88|361.48|363.42|361.02|0
1652193320000|2022-05-10 14:35:20|363.26|360.86|363.73|361.33|363.73|361.33|363.26|360.86|0
1652193330000|2022-05-10 14:35:30|363.57|361.17|363.42|361.02|363.57|361.17|363.42|361.02|0
1652193340000|2022-05-10 14:35:40|363.26|360.86|364.04|361.64|364.27|361.87|363.26|360.86|0
1652193350000|2022-05-10 14:35:50|364.19|361.79|364.5|362.1|364.66|362.26|364.19|361.79|0
1652193360000|2022-05-10 14:36:00|364.66|362.26|363.88|361.48|364.66|362.26|363.88|361.48|0
1652193370000|2022-05-10 14:36:10|363.26|360.86|364.04|361.64|364.27|361.87|363.26|360.86|0
1652193380000|2022-05-10 14:36:20|364.19|361.79|363.26|360.86|364.19|361.79|363.26|360.86|0
1652193390000|2022-05-10 14:36:30|364.04|361.64|364.5|362.1|364.5|362.1|364.04|361.64|0
1652193400000|2022-05-10 14:36:40|364.82|362.42|364.82|362.42|365.13|362.73|364.82|362.42|0
1652193410000|2022-05-10 14:36:50|365.28|362.88|365.28|362.88|365.44|363.04|365.21|362.81|0
1652193420000|2022-05-10 14:37:00|365.13|362.73|364.43|362.03|365.13|362.73|364.43|362.03|0
1652193430000|2022-05-10 14:37:10|364.19|361.79|364.82|362.42|364.82|362.42|364.19|361.79|0
1652193440000|2022-05-10 14:37:20|365.59|363.19|365.75|363.35|365.91|363.51|365.59|363.19|0
1652193450000|2022-05-10 14:37:30|365.44|363.04|364.66|362.26|365.44|363.04|364.35|361.95|0
1652193460000|2022-05-10 14:37:40|365.44|363.04|366.06|363.66|366.06|363.66|365.44|363.04|0
1652193470000|2022-05-10 14:37:50|366.84|364.44|367.15|364.75|367.15|364.75|366.53|364.13|0
1652193480000|2022-05-10 14:38:00|367|364.6|367.15|364.75|367.47|365.07|367|364.6|0
1652193490000|2022-05-10 14:38:10|367.31|364.91|368.41|366.01|368.41|366.01|367.31|364.91|0
1652193500000|2022-05-10 14:38:20|368.72|366.32|367.94|365.54|368.72|366.32|367.94|365.54|0
1652193510000|2022-05-10 14:38:30|368.41|366.01|368.25|365.85|368.56|366.16|368.25|365.85|0
1652193520000|2022-05-10 14:38:40|368.41|366.01|368.72|366.32|368.72|366.32|368.41|366.01|0
1652193530000|2022-05-10 14:38:50|368.88|366.48|369.19|366.79|369.35|366.95|368.88|366.48|0
1652193540000|2022-05-10 14:39:00|368.72|366.32|369.35|366.95|369.58|367.18|368.72|366.32|0
1652193550000|2022-05-10 14:39:10|369.5|367.1|369.19|366.79|369.66|367.26|369.19|366.79|0
1652193560000|2022-05-10 14:39:20|368.17|365.77|368.56|366.16|368.56|366.16|368.17|365.77|0
1652193570000|2022-05-10 14:39:30|369.43|367.03|369.5|367.1|369.5|367.1|369.35|366.95|0
1652193580000|2022-05-10 14:39:40|369.19|366.79|369.43|367.03|369.5|367.1|369.19|366.79|0
1652193590000|2022-05-10 14:39:50|369.19|366.79|369.82|367.42|369.82|367.42|369.19|366.79|0
1652193600000|2022-05-10 14:40:00|369.35|366.95|370.29|367.89|370.29|367.89|369.35|366.95|0
1652193610000|2022-05-10 14:40:10|370.13|367.73|369.5|367.1|370.13|367.73|369.35|366.95|0
1652193620000|2022-05-10 14:40:20|369.97|367.57|370.13|367.73|370.13|367.73|369.82|367.42|0
1652193630000|2022-05-10 14:40:30|370.29|367.89|370.13|367.73|370.29|367.89|369.66|367.26|0
1652193640000|2022-05-10 14:40:40|370.29|367.89|370.44|368.04|370.44|368.04|370.29|367.89|0
1652193650000|2022-05-10 14:40:50|370.6|368.2|371.86|369.46|371.86|369.46|370.6|368.2|0
1652193660000|2022-05-10 14:41:00|372.65|370.25|372.49|370.09|372.65|370.25|372.49|370.09|0
1652193670000|2022-05-10 14:41:10|372.81|370.41|373.6|371.2|373.6|371.2|372.81|370.41|0
1652193680000|2022-05-10 14:41:20|373.28|370.88|373.75|371.35|373.91|371.51|373.28|370.88|0
1652193690000|2022-05-10 14:41:30|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1652193700000|2022-05-10 14:41:40|374.7|372.3|373.75|371.35|374.7|372.3|373.68|371.28|0
1652193710000|2022-05-10 14:41:50|373.91|371.51|373.75|371.35|374.23|371.83|373.75|371.35|0
1652193720000|2022-05-10 14:42:00|369.27|366.87|372.44|370.04|372.91|370.51|369.27|366.87|0
1652193730000|2022-05-10 14:42:10|372.28|369.88|374.39|371.99|374.87|372.47|372.28|369.88|0
1652193740000|2022-05-10 14:42:20|374.23|371.83|375.02|372.62|375.18|372.78|374.23|371.83|0
1652193750000|2022-05-10 14:42:30|374.71|372.31|375.34|372.94|375.34|372.94|374.71|372.31|0
1652193760000|2022-05-10 14:42:40|374.87|372.47|375.02|372.62|375.02|372.62|374.55|372.15|0
1652193770000|2022-05-10 14:42:50|375.18|372.78|375.26|372.86|375.5|373.1|375.02|372.62|0
1652193780000|2022-05-10 14:43:00|374.87|372.47|374.39|371.99|374.87|372.47|374.39|371.99|0
1652193790000|2022-05-10 14:43:10|374.55|372.15|375.18|372.78|375.18|372.78|374.55|372.15|0
1652193800000|2022-05-10 14:43:20|375.11|372.71|375.26|372.86|375.26|372.86|374.87|372.47|0
1652193810000|2022-05-10 14:43:30|375.18|372.78|374.08|371.68|375.34|372.94|374.08|371.68|0
1652193820000|2022-05-10 14:43:40|374.71|372.31|374.23|371.83|374.71|372.31|374.23|371.83|0
1652193830000|2022-05-10 14:43:50|374|371.6|371.71|369.31|374|371.6|371.71|369.31|0
1652193840000|2022-05-10 14:44:00|372.66|370.26|372.18|369.78|372.66|370.26|372.18|369.78|0
1652193850000|2022-05-10 14:44:10|371.16|368.76|370.77|368.37|371.55|369.15|370.77|368.37|0
1652193860000|2022-05-10 14:44:20|371.08|368.68|372.02|369.62|372.02|369.62|371.08|368.68|0
1652193870000|2022-05-10 14:44:30|372.65|370.25|372.97|370.57|373.13|370.73|372.65|370.25|0
1652193880000|2022-05-10 14:44:40|372.5|370.1|371.55|369.15|372.5|370.1|370.92|368.52|0
1652193890000|2022-05-10 14:44:50|371.71|369.31|370.77|368.37|371.71|369.31|370.77|368.37|0
1652193900000|2022-05-10 14:45:00|371.08|368.68|371.55|369.15|371.55|369.15|370.61|368.21|0
1652193910000|2022-05-10 14:45:10|372.18|369.78|371.24|368.84|372.18|369.78|371.08|368.68|0
1652193920000|2022-05-10 14:45:20|371.4|369|372.34|369.94|372.34|369.94|371.4|369|0
1652193930000|2022-05-10 14:45:30|372.02|369.62|373.44|371.04|373.92|371.52|372.02|369.62|0
1652193940000|2022-05-10 14:45:40|374.07|371.67|373.84|371.44|374.39|371.99|373.84|371.44|0
1652193950000|2022-05-10 14:45:50|373.76|371.36|373.13|370.73|373.76|371.36|373.13|370.73|0
1652193960000|2022-05-10 14:46:00|372.89|370.49|373.52|371.12|373.52|371.12|372.81|370.41|0
1652193970000|2022-05-10 14:46:10|373.76|371.36|374.47|372.07|374.47|372.07|373.76|371.36|0
1652193980000|2022-05-10 14:46:20|374.55|372.15|375.34|372.94|375.5|373.1|374.55|372.15|0
1652193990000|2022-05-10 14:46:30|375.97|373.57|375.97|373.57|375.97|373.57|375.5|373.1|0
1652194000000|2022-05-10 14:46:40|376.13|373.73|376.92|374.52|376.92|374.52|376.13|373.73|0
1652194010000|2022-05-10 14:46:50|376.45|374.05|376.29|373.89|376.76|374.36|376.29|373.89|0
1652194020000|2022-05-10 14:47:00|376.13|373.73|375.26|372.86|376.13|373.73|375.26|372.86|0
1652194030000|2022-05-10 14:47:10|375.81|373.41|376.92|374.52|376.92|374.52|375.81|373.41|0
1652194040000|2022-05-10 14:47:20|377.56|375.16|377.56|375.16|377.56|375.16|377.24|374.84|0
1652194050000|2022-05-10 14:47:30|377.24|374.84|377.72|375.32|377.72|375.32|377.08|374.68|0
1652194060000|2022-05-10 14:47:40|377.56|375.16|377.88|375.48|378.19|375.79|377.56|375.16|0
1652194070000|2022-05-10 14:47:50|378.19|375.79|378.83|376.43|379.15|376.75|378.19|375.79|0
1652194080000|2022-05-10 14:48:00|378.51|376.11|378.03|375.63|378.51|376.11|378.03|375.63|0
1652194090000|2022-05-10 14:48:10|377.72|375.32|378.99|376.59|378.99|376.59|377.72|375.32|0
1652194100000|2022-05-10 14:48:20|378.83|376.43|379.31|376.91|379.31|376.91|378.67|376.27|0
1652194110000|2022-05-10 14:48:30|379.15|376.75|379.31|376.91|379.31|376.91|378.99|376.59|0
1652194120000|2022-05-10 14:48:40|379.63|377.23|380.58|378.18|380.58|378.18|379.63|377.23|0
1652194130000|2022-05-10 14:48:50|380.74|378.34|381.7|379.3|382.34|379.94|380.74|378.34|0
1652194140000|2022-05-10 14:49:00|381.86|379.46|381.38|378.98|382.02|379.62|381.38|378.98|0
1652194150000|2022-05-10 14:49:10|381.86|379.46|381.54|379.14|382.34|379.94|381.54|379.14|0
1652194160000|2022-05-10 14:49:20|380.74|378.34|380.74|378.34|381.22|378.82|380.26|377.86|0
1652194170000|2022-05-10 14:49:30|381.06|378.66|380.42|378.02|381.06|378.66|380.26|377.86|0
1652194180000|2022-05-10 14:49:40|380.9|378.5|380.42|378.02|381.22|378.82|380.42|378.02|0
1652194190000|2022-05-10 14:49:50|379.94|377.54|380.26|377.86|381.15|378.75|379.94|377.54|0
1652194200000|2022-05-10 14:50:00|380.9|378.5|382.02|379.62|382.02|379.62|380.9|378.5|0
1652194210000|2022-05-10 14:50:10|383.14|380.74|383.07|380.67|383.14|380.74|382.98|380.58|0
1652194220000|2022-05-10 14:50:20|382.91|380.51|383.78|381.38|383.78|381.38|382.91|380.51|0
1652194230000|2022-05-10 14:50:30|384.1|381.7|384.27|381.87|384.59|382.19|384.1|381.7|0
1652194240000|2022-05-10 14:50:40|385.55|383.15|385.64|383.24|385.64|383.24|385.23|382.83|0
1652194250000|2022-05-10 14:50:50|385.71|383.31|385.23|382.83|385.71|383.31|385.23|382.83|0
1652194260000|2022-05-10 14:51:00|384.1|381.7|383.62|381.22|384.19|381.79|383.62|381.22|0
1652194270000|2022-05-10 14:51:10|383.14|380.74|383.14|380.74|383.14|380.74|382.66|380.26|0
1652194280000|2022-05-10 14:51:20|381.22|378.82|381.86|379.46|382.34|379.94|381.22|378.82|0
1652194290000|2022-05-10 14:51:30|381.54|379.14|381.06|378.66|381.86|379.46|381.06|378.66|0
1652194300000|2022-05-10 14:51:40|381.38|378.98|381.86|379.46|381.86|379.46|380.42|378.02|0
1652194310000|2022-05-10 14:51:50|380.74|378.34|379.62|377.22|380.74|378.34|379.62|377.22|0
1652194320000|2022-05-10 14:52:00|379.78|377.38|379.78|377.38|379.78|377.38|379.62|377.22|0
1652194330000|2022-05-10 14:52:10|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1652194340000|2022-05-10 14:52:20|378.83|376.43|379.46|377.06|379.62|377.22|378.83|376.43|0
1652194350000|2022-05-10 14:52:30|380.26|377.86|381.14|378.74|381.14|378.74|380.26|377.86|0
1652194360000|2022-05-10 14:52:40|380.98|378.58|381.06|378.66|381.06|378.66|380.58|378.18|0
1652194370000|2022-05-10 14:52:50|381.22|378.82|380.9|378.5|381.22|378.82|380.9|378.5|0
1652194380000|2022-05-10 14:53:00|381.38|378.98|382.18|379.78|382.18|379.78|381.38|378.98|0
1652194390000|2022-05-10 14:53:10|382.1|379.7|382.18|379.78|382.18|379.78|381.86|379.46|0
1652194400000|2022-05-10 14:53:20|381.06|378.66|381.7|379.3|381.7|379.3|380.74|378.34|0
1652194410000|2022-05-10 14:53:30|381.54|379.14|379.94|377.54|381.54|379.14|379.78|377.38|0
1652194420000|2022-05-10 14:53:40|379.78|377.38|379.3|376.9|379.94|377.54|379.3|376.9|0
1652194430000|2022-05-10 14:53:50|379.62|377.22|379.78|377.38|379.78|377.38|379.62|377.22|0
1652194440000|2022-05-10 14:54:00|379.46|377.06|378.19|375.79|379.46|377.06|378.19|375.79|0
1652194450000|2022-05-10 14:54:10|377.24|374.84|376.6|374.2|377.24|374.84|376.6|374.2|0
1652194460000|2022-05-10 14:54:20|376.44|374.04|377.08|374.68|377.08|374.68|376.44|374.04|0
1652194470000|2022-05-10 14:54:30|376.28|373.88|375.49|373.09|376.28|373.88|375.49|373.09|0
1652194480000|2022-05-10 14:54:40|375.65|373.25|376.76|374.36|376.76|374.36|375.49|373.09|0
1652194490000|2022-05-10 14:54:50|376.92|374.52|376.6|374.2|376.92|374.52|376.6|374.2|0
1652194500000|2022-05-10 14:55:00|376.92|374.52|378.19|375.79|378.19|375.79|376.92|374.52|0
1652194510000|2022-05-10 14:55:10|378.03|375.63|378.67|376.27|378.67|376.27|377.87|375.47|0
1652194520000|2022-05-10 14:55:20|379.78|377.38|380.74|378.34|380.74|378.34|379.78|377.38|0
1652194530000|2022-05-10 14:55:30|380.9|378.5|380.26|377.86|380.9|378.5|379.94|377.54|0
1652194540000|2022-05-10 14:55:40|379.86|377.46|379.94|377.54|380.1|377.7|379.86|377.46|0
1652194550000|2022-05-10 14:55:50|380.1|377.7|379.62|377.22|380.26|377.86|379.62|377.22|0
1652194560000|2022-05-10 14:56:00|379.55|377.15|379.78|377.38|379.78|377.38|379.3|376.9|0
1652194570000|2022-05-10 14:56:10|378.67|376.27|378.51|376.11|378.67|376.27|377.87|375.47|0
1652194580000|2022-05-10 14:56:20|379.78|377.38|380.1|377.7|380.1|377.7|379.3|376.9|0
1652194590000|2022-05-10 14:56:30|380.42|378.02|378.83|376.43|380.42|378.02|378.83|376.43|0
1652194600000|2022-05-10 14:56:40|379.23|376.83|378.51|376.11|379.23|376.83|378.51|376.11|0
1652194610000|2022-05-10 14:56:50|377.87|375.47|378.83|376.43|378.83|376.43|377.87|375.47|0
1652194620000|2022-05-10 14:57:00|378.67|376.27|378.67|376.27|378.67|376.27|378.67|376.27|0
1652194630000|2022-05-10 14:57:10|378.83|376.43|379.78|377.38|380.26|377.86|378.83|376.43|0
1652194640000|2022-05-10 14:57:20|380.02|377.62|379.78|377.38|380.42|378.02|379.78|377.38|0
1652194650000|2022-05-10 14:57:30|379.3|376.9|380.1|377.7|380.42|378.02|379.3|376.9|0
1652194660000|2022-05-10 14:57:40|380.18|377.78|379.86|377.46|380.18|377.78|379.78|377.38|0
1652194670000|2022-05-10 14:57:50|379.3|376.9|378.98|376.58|379.3|376.9|378.51|376.11|0
1652194680000|2022-05-10 14:58:00|377.87|375.47|378.19|375.79|378.19|375.79|377.87|375.47|0
1652194690000|2022-05-10 14:58:10|377.71|375.31|378.19|375.79|378.19|375.79|377.23|374.83|0
1652194700000|2022-05-10 14:58:20|377.55|375.15|378.11|375.71|378.19|375.79|377.55|375.15|0
1652194710000|2022-05-10 14:58:30|378.75|376.35|377.39|374.99|378.75|376.35|377.39|374.99|0
1652194720000|2022-05-10 14:58:40|377.55|375.15|377.39|374.99|377.55|375.15|376.92|374.52|0
1652194730000|2022-05-10 14:58:50|377.87|375.47|377.08|374.68|377.87|375.47|377.08|374.68|0
1652194740000|2022-05-10 14:59:00|376.36|373.96|378.51|376.11|378.51|376.11|376.36|373.96|0
1652194750000|2022-05-10 14:59:10|378.66|376.26|379.78|377.38|379.78|377.38|378.66|376.26|0
1652194760000|2022-05-10 14:59:20|379.94|377.54|381.86|379.46|381.86|379.46|379.94|377.54|0
1652194770000|2022-05-10 14:59:30|382.18|379.78|382.5|380.1|382.5|380.1|382.18|379.78|0
1652194780000|2022-05-10 14:59:40|381.86|379.46|381.46|379.06|381.86|379.46|380.9|378.5|0
1652194790000|2022-05-10 14:59:50|381.06|378.66|381.46|379.06|381.46|379.06|380.9|378.5|0
1652194800000|2022-05-10 15:00:00|382.18|379.78|381.22|378.82|382.34|379.94|381.22|378.82|0
1652194810000|2022-05-10 15:00:10|381.3|378.9|382.02|379.62|382.02|379.62|381.06|378.66|0
1652194820000|2022-05-10 15:00:20|382.5|380.1|380.9|378.5|382.5|380.1|380.9|378.5|0
1652194830000|2022-05-10 15:00:30|380.74|378.34|382.18|379.78|382.18|379.78|380.74|378.34|0
1652194840000|2022-05-10 15:00:40|381.86|379.46|381.86|379.46|382.18|379.78|381.86|379.46|0
1652194850000|2022-05-10 15:00:50|382.34|379.94|383.62|381.22|383.62|381.22|382.34|379.94|0
1652194860000|2022-05-10 15:01:00|383.46|381.06|382.34|379.94|383.46|381.06|382.34|379.94|0
1652194870000|2022-05-10 15:01:10|382.82|380.42|382.01|379.61|382.82|380.42|382.01|379.61|0
1652194880000|2022-05-10 15:01:20|381.69|379.29|382.1|379.7|382.1|379.7|381.69|379.29|0
1652194890000|2022-05-10 15:01:30|382.01|379.61|380.9|378.5|382.01|379.61|380.26|377.86|0
1652194900000|2022-05-10 15:01:40|380.58|378.18|380.26|377.86|380.58|378.18|380.1|377.7|0
1652194910000|2022-05-10 15:01:50|380.9|378.5|381.69|379.29|381.69|379.29|380.9|378.5|0
1652194920000|2022-05-10 15:02:00|381.37|378.97|380.9|378.5|381.37|378.97|380.58|378.18|0
1652194930000|2022-05-10 15:02:10|381.62|379.22|381.21|378.81|381.62|379.22|380.26|377.86|0
1652194940000|2022-05-10 15:02:20|381.53|379.13|378.19|375.79|381.53|379.13|377.39|374.99|0
1652194950000|2022-05-10 15:02:30|378.34|375.94|378.82|376.42|378.82|376.42|378.34|375.94|0
1652194960000|2022-05-10 15:02:40|379.46|377.06|379.62|377.22|379.78|377.38|379.46|377.06|0
1652194970000|2022-05-10 15:02:50|379.22|376.82|379.62|377.22|379.62|377.22|379.22|376.82|0
1652194980000|2022-05-10 15:03:00|380.74|378.34|380.89|378.49|381.21|378.81|379.94|377.54|0
1652194990000|2022-05-10 15:03:10|380.82|378.42|380.82|378.42|381.21|378.81|380.82|378.42|0
1652195000000|2022-05-10 15:03:20|380.58|378.18|382.97|380.57|382.97|380.57|380.58|378.18|0
1652195010000|2022-05-10 15:03:30|382.33|379.93|383.22|380.82|383.22|380.82|382.33|379.93|0
1652195020000|2022-05-10 15:03:40|383.46|381.06|384.9|382.5|384.9|382.5|383.46|381.06|0
1652195030000|2022-05-10 15:03:50|385.06|382.66|386.27|383.87|386.27|383.87|385.06|382.66|0
1652195040000|2022-05-10 15:04:00|386.03|383.63|387.8|385.4|387.8|385.4|386.03|383.63|0
1652195050000|2022-05-10 15:04:10|386.11|383.71|386.35|383.95|386.51|384.11|386.11|383.71|0
1652195060000|2022-05-10 15:04:20|386.83|384.43|387.15|384.75|387.15|384.75|386.83|384.43|0
1652195070000|2022-05-10 15:04:30|387.48|385.08|388.12|385.72|388.12|385.72|387.48|385.08|0
1652195080000|2022-05-10 15:04:40|387.8|385.4|387.8|385.4|387.8|385.4|387.32|384.92|0
1652195090000|2022-05-10 15:04:50|388.12|385.72|386.03|383.63|388.12|385.72|386.03|383.63|0
1652195100000|2022-05-10 15:05:00|385.7|383.3|386.99|384.59|386.99|384.59|385.7|383.3|0
1652195110000|2022-05-10 15:05:10|387.15|384.75|387.48|385.08|387.48|385.08|387.15|384.75|0
1652195120000|2022-05-10 15:05:20|387.8|385.4|387.96|385.56|387.96|385.56|387.8|385.4|0
1652195130000|2022-05-10 15:05:30|388.12|385.72|389.09|386.69|389.09|386.69|387.88|385.48|0
1652195140000|2022-05-10 15:05:40|389.74|387.34|390.55|388.15|390.55|388.15|389.74|387.34|0
1652195150000|2022-05-10 15:05:50|390.71|388.31|390.47|388.07|390.71|388.31|390.23|387.83|0
1652195160000|2022-05-10 15:06:00|390.64|388.24|392.18|389.78|392.18|389.78|390.64|388.24|0
1652195170000|2022-05-10 15:06:10|391.69|389.29|392.01|389.61|392.34|389.94|391.69|389.29|0
1652195180000|2022-05-10 15:06:20|391.04|388.64|391.04|388.64|391.04|388.64|391.04|388.64|0
1652195190000|2022-05-10 15:06:30|390.88|388.48|390.15|387.75|390.88|388.48|389.25|386.85|0
1652195200000|2022-05-10 15:06:40|389.74|387.34|389.66|387.26|389.74|387.34|389.09|386.69|0
1652195210000|2022-05-10 15:06:50|388.85|386.45|390.8|388.4|390.8|388.4|388.85|386.45|0
1652195220000|2022-05-10 15:07:00|390.88|388.48|390.47|388.07|390.88|388.48|390.06|387.66|0
1652195230000|2022-05-10 15:07:10|390.39|387.99|389.9|387.5|390.39|387.99|389.9|387.5|0
1652195240000|2022-05-10 15:07:20|389.58|387.18|390.71|388.31|390.71|388.31|389.42|387.02|0
1652195250000|2022-05-10 15:07:30|388.01|385.61|390.64|388.24|390.64|388.24|387.84|385.44|0
1652195260000|2022-05-10 15:07:40|390.8|388.4|391.29|388.89|391.29|388.89|390.8|388.4|0
1652195270000|2022-05-10 15:07:50|391.12|388.72|391.77|389.37|391.94|389.54|391.12|388.72|0
1652195280000|2022-05-10 15:08:00|390.96|388.56|390.8|388.4|391.94|389.54|390.8|388.4|0
1652195290000|2022-05-10 15:08:10|391.12|388.72|391.77|389.37|391.77|389.37|391.12|388.72|0
1652195300000|2022-05-10 15:08:20|391.61|389.21|391.77|389.37|391.94|389.54|391.61|389.21|0
1652195310000|2022-05-10 15:08:30|392.02|389.62|393.3|390.9|393.3|390.9|391.77|389.37|0
1652195320000|2022-05-10 15:08:40|392.81|390.41|393.37|390.97|393.85|391.45|392.81|390.41|0
1652195330000|2022-05-10 15:08:50|393.53|391.13|394.18|391.78|394.18|391.78|393.53|391.13|0
1652195340000|2022-05-10 15:09:00|394.5|392.1|395.31|392.91|395.31|392.91|394.02|391.62|0
1652195350000|2022-05-10 15:09:10|394.66|392.26|395.15|392.75|395.15|392.75|393.61|391.21|0
1652195360000|2022-05-10 15:09:20|394.66|392.26|393.85|391.45|394.83|392.43|393.53|391.13|0
1652195370000|2022-05-10 15:09:30|394.42|392.02|395.15|392.75|395.15|392.75|394.42|392.02|0
1652195380000|2022-05-10 15:09:40|394.99|392.59|395.72|393.32|395.72|393.32|394.99|392.59|0
1652195390000|2022-05-10 15:09:50|395.96|393.56|395.8|393.4|396.21|393.81|395.8|393.4|0
1652195400000|2022-05-10 15:10:00|396.45|394.05|396.13|393.73|396.45|394.05|395.64|393.24|0
1652195410000|2022-05-10 15:10:10|396.37|393.97|397.76|395.36|397.76|395.36|396.13|393.73|0
1652195420000|2022-05-10 15:10:20|397.43|395.03|397.43|395.03|397.43|395.03|397.43|395.03|0
1652195430000|2022-05-10 15:10:30|397.1|394.7|397.27|394.87|397.51|395.11|397.1|394.7|0
1652195440000|2022-05-10 15:10:40|397.43|395.03|397.76|395.36|397.76|395.36|397.43|395.03|0
1652195450000|2022-05-10 15:10:50|398.08|395.68|393.13|390.73|398.08|395.68|393.13|390.73|0
1652195460000|2022-05-10 15:11:00|394.18|391.78|392.56|390.16|394.18|391.78|392.56|390.16|0
1652195470000|2022-05-10 15:11:10|392.39|389.99|392.88|390.48|392.88|390.48|392.23|389.83|0
1652195480000|2022-05-10 15:11:20|393.2|390.8|393.2|390.8|393.2|390.8|392.39|389.99|0
1652195490000|2022-05-10 15:11:30|394.01|391.61|394.01|391.61|394.01|391.61|393.69|391.29|0
1652195500000|2022-05-10 15:11:40|394.99|392.59|394.83|392.43|395.15|392.75|394.66|392.26|0
1652195510000|2022-05-10 15:11:50|394.5|392.1|394.34|391.94|394.5|392.1|393.69|391.29|0
1652195520000|2022-05-10 15:12:00|393.53|391.13|394.01|391.61|394.1|391.7|393.53|391.13|0
1652195530000|2022-05-10 15:12:10|393.69|391.29|393.69|391.29|394.01|391.61|393.13|390.73|0
1652195540000|2022-05-10 15:12:20|394.01|391.61|394.34|391.94|394.34|391.94|394.01|391.61|0
1652195550000|2022-05-10 15:12:30|394.58|392.18|394.18|391.78|394.58|392.18|393.2|390.8|0
1652195560000|2022-05-10 15:12:40|394.34|391.94|392.48|390.08|394.34|391.94|392.48|390.08|0
1652195570000|2022-05-10 15:12:50|392.88|390.48|392.56|390.16|393.04|390.64|392.56|390.16|0
1652195580000|2022-05-10 15:13:00|393.04|390.64|393.45|391.05|394.01|391.61|393.04|390.64|0
1652195590000|2022-05-10 15:13:10|393.36|390.96|393.69|391.29|393.85|391.45|393.36|390.96|0
1652195600000|2022-05-10 15:13:20|394.01|391.61|394.99|392.59|394.99|392.59|393.94|391.54|0
1652195610000|2022-05-10 15:13:30|394.34|391.94|394.82|392.42|395.07|392.67|394.34|391.94|0
1652195620000|2022-05-10 15:13:40|394.99|392.59|393.69|391.29|395.23|392.83|393.69|391.29|0
1652195630000|2022-05-10 15:13:50|394.34|391.94|394.34|391.94|394.82|392.42|394.34|391.94|0
1652195640000|2022-05-10 15:14:00|395.15|392.75|395.96|393.56|396.45|394.05|395.15|392.75|0
1652195650000|2022-05-10 15:14:10|396.12|393.72|396.78|394.38|396.78|394.38|396.12|393.72|0
1652195660000|2022-05-10 15:14:20|396.61|394.21|396.61|394.21|396.61|394.21|395.8|393.4|0
1652195670000|2022-05-10 15:14:30|396.12|393.72|397.75|395.35|397.75|395.35|396.12|393.72|0
1652195680000|2022-05-10 15:14:40|397.92|395.52|398.24|395.84|398.41|396.01|397.92|395.52|0
1652195690000|2022-05-10 15:14:50|398.57|396.17|399.06|396.66|399.22|396.82|398.57|396.17|0
1652195700000|2022-05-10 15:15:00|399.71|397.31|399.39|396.99|400.2|397.8|399.39|396.99|0
1652195710000|2022-05-10 15:15:10|399.96|397.56|401.19|398.79|401.19|398.79|399.96|397.56|0
1652195720000|2022-05-10 15:15:20|400.7|398.3|399.55|397.15|400.86|398.46|399.55|397.15|0
1652195730000|2022-05-10 15:15:30|399.22|396.82|400.86|398.46|400.86|398.46|399.22|396.82|0
1652195740000|2022-05-10 15:15:40|400.53|398.13|401.51|399.11|401.51|399.11|400.53|398.13|0
1652195750000|2022-05-10 15:15:50|401.35|398.95|399.88|397.48|401.84|399.44|399.88|397.48|0
1652195760000|2022-05-10 15:16:00|400.86|398.46|399.06|396.66|400.86|398.46|399.06|396.66|0
1652195770000|2022-05-10 15:16:10|398.9|396.5|397.51|395.11|398.9|396.5|397.51|395.11|0
1652195780000|2022-05-10 15:16:20|397.84|395.44|400.45|398.05|400.45|398.05|397.84|395.44|0
1652195790000|2022-05-10 15:16:30|400.2|397.8|398.33|395.93|400.2|397.8|398.33|395.93|0
1652195800000|2022-05-10 15:16:40|398.24|395.84|397.75|395.35|398.73|396.33|397.75|395.35|0
1652195810000|2022-05-10 15:16:50|397.92|395.52|396.12|393.72|397.92|395.52|396.12|393.72|0
1652195820000|2022-05-10 15:17:00|394.66|392.26|394.91|392.51|394.98|392.58|394.66|392.26|0
1652195830000|2022-05-10 15:17:10|394.82|392.42|394.66|392.26|394.82|392.42|394.34|391.94|0
1652195840000|2022-05-10 15:17:20|394.82|392.42|394.66|392.26|395.39|392.99|394.58|392.18|0
1652195850000|2022-05-10 15:17:30|394.74|392.34|395.47|393.07|395.47|393.07|394.74|392.34|0
1652195860000|2022-05-10 15:17:40|396.45|394.05|395.96|393.56|396.45|394.05|395.47|393.07|0
1652195870000|2022-05-10 15:17:50|396.12|393.72|396.12|393.72|396.12|393.72|395.8|393.4|0
1652195880000|2022-05-10 15:18:00|396.28|393.88|393.77|391.37|396.28|393.88|393.77|391.37|0
1652195890000|2022-05-10 15:18:10|394.17|391.77|393.85|391.45|394.17|391.77|393.85|391.45|0
1652195900000|2022-05-10 15:18:20|394.01|391.61|394.33|391.93|394.5|392.1|393.85|391.45|0
1652195910000|2022-05-10 15:18:30|394.5|392.1|394.17|391.77|394.5|392.1|394.17|391.77|0
1652195920000|2022-05-10 15:18:40|394.01|391.61|393.77|391.37|394.33|391.93|393.77|391.37|0
1652195930000|2022-05-10 15:18:50|392.88|390.48|392.39|389.99|392.88|390.48|392.39|389.99|0
1652195940000|2022-05-10 15:19:00|392.07|389.67|392.71|390.31|392.71|390.31|391.74|389.34|0
1652195950000|2022-05-10 15:19:10|392.88|390.48|392.39|389.99|392.88|390.48|392.15|389.75|0
1652195960000|2022-05-10 15:19:20|391.9|389.5|392.39|389.99|392.39|389.99|391.9|389.5|0
1652195970000|2022-05-10 15:19:30|391.9|389.5|390.61|388.21|391.9|389.5|390.61|388.21|0
1652195980000|2022-05-10 15:19:40|390.94|388.54|389.65|387.25|390.94|388.54|388.92|386.52|0
1652195990000|2022-05-10 15:19:50|389.81|387.41|389|386.6|389.81|387.41|389|386.6|0
1652196000000|2022-05-10 15:20:00|388.84|386.44|389.16|386.76|389.16|386.76|388.84|386.44|0
1652196010000|2022-05-10 15:20:10|389|386.6|389.16|386.76|389.16|386.76|388.84|386.44|0
1652196020000|2022-05-10 15:20:20|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1652196030000|2022-05-10 15:20:30|390.61|388.21|390.93|388.53|391.26|388.86|390.61|388.21|0
1652196040000|2022-05-10 15:20:40|390.77|388.37|390.29|387.89|390.93|388.53|390.29|387.89|0
1652196050000|2022-05-10 15:20:50|390.45|388.05|389.81|387.41|390.45|388.05|389.81|387.41|0
1652196060000|2022-05-10 15:21:00|389.48|387.08|390.37|387.97|390.45|388.05|389.48|387.08|0
1652196070000|2022-05-10 15:21:10|390.77|388.37|392.23|389.83|392.23|389.83|390.77|388.37|0
1652196080000|2022-05-10 15:21:20|392.07|389.67|392.07|389.67|392.23|389.83|391.58|389.18|0
1652196090000|2022-05-10 15:21:30|392.06|389.66|392.63|390.23|392.63|390.23|391.74|389.34|0
1652196100000|2022-05-10 15:21:40|391.18|388.78|392.71|390.31|392.71|390.31|391.18|388.78|0
1652196110000|2022-05-10 15:21:50|392.63|390.23|392.39|389.99|392.63|390.23|392.06|389.66|0
1652196120000|2022-05-10 15:22:00|392.71|390.31|392.55|390.15|392.71|390.31|392.39|389.99|0
1652196130000|2022-05-10 15:22:10|392.06|389.66|392.39|389.99|392.39|389.99|392.06|389.66|0
1652196140000|2022-05-10 15:22:20|392.71|390.31|391.09|388.69|392.71|390.31|391.09|388.69|0
1652196150000|2022-05-10 15:22:30|390.77|388.37|390.77|388.37|391.26|388.86|390.77|388.37|0
1652196160000|2022-05-10 15:22:40|390.45|388.05|391.26|388.86|391.26|388.86|390.45|388.05|0
1652196170000|2022-05-10 15:22:50|392.39|389.99|391.09|388.69|392.39|389.99|391.09|388.69|0
1652196180000|2022-05-10 15:23:00|390.93|388.53|391.74|389.34|391.74|389.34|390.93|388.53|0
1652196190000|2022-05-10 15:23:10|392.06|389.66|392.55|390.15|392.55|390.15|391.42|389.02|0
1652196200000|2022-05-10 15:23:20|392.23|389.83|393.2|390.8|393.2|390.8|392.23|389.83|0
1652196210000|2022-05-10 15:23:30|393.84|391.44|394.17|391.77|394.98|392.58|393.84|391.44|0
1652196220000|2022-05-10 15:23:40|394.82|392.42|393.68|391.28|394.82|392.42|393.68|391.28|0
1652196230000|2022-05-10 15:23:50|394.01|391.61|393.28|390.88|394.33|391.93|393.28|390.88|0
1652196240000|2022-05-10 15:24:00|392.71|390.31|394.33|391.93|394.33|391.93|392.71|390.31|0
1652196250000|2022-05-10 15:24:10|394.17|391.77|394.82|392.42|394.82|392.42|394.17|391.77|0
1652196260000|2022-05-10 15:24:20|395.14|392.74|396.28|393.88|396.28|393.88|395.14|392.74|0
1652196270000|2022-05-10 15:24:30|396.53|394.13|397.1|394.7|397.26|394.86|396.53|394.13|0
1652196280000|2022-05-10 15:24:40|397.91|395.51|398.07|395.67|398.32|395.92|397.42|395.02|0
1652196290000|2022-05-10 15:24:50|398.24|395.84|397.75|395.35|398.24|395.84|397.75|395.35|0
1652196300000|2022-05-10 15:25:00|397.58|395.18|398.56|396.16|398.73|396.33|397.58|395.18|0
1652196310000|2022-05-10 15:25:10|398.4|396|398.89|396.49|399.22|396.82|398.24|395.84|0
1652196320000|2022-05-10 15:25:20|398.32|395.92|397.91|395.51|398.32|395.92|397.91|395.51|0
1652196330000|2022-05-10 15:25:30|397.42|395.02|397.88|395.48|398.07|395.67|397.42|395.02|0
1652196340000|2022-05-10 15:25:40|398.7|396.3|399.03|396.63|399.19|396.79|398.7|396.3|0
1652196350000|2022-05-10 15:25:50|399.35|396.95|402.7|400.3|402.7|400.3|399.35|396.95|0
1652196360000|2022-05-10 15:26:00|403.65|401.25|402.51|400.11|403.65|401.25|402.51|400.11|0
1652196370000|2022-05-10 15:26:10|402.35|399.95|403.41|401.01|403.41|401.01|402.35|399.95|0
1652196380000|2022-05-10 15:26:20|403.16|400.76|403.32|400.92|403.49|401.09|403.16|400.76|0
1652196390000|2022-05-10 15:26:30|403.49|401.09|402.51|400.11|403.49|401.09|401.69|399.29|0
1652196400000|2022-05-10 15:26:40|403|400.6|402.35|399.95|403|400.6|402.35|399.95|0
1652196410000|2022-05-10 15:26:50|401.37|398.97|401.04|398.64|401.86|399.46|401.04|398.64|0
1652196420000|2022-05-10 15:27:00|400.88|398.48|399.9|397.5|400.88|398.48|399.9|397.5|0
1652196430000|2022-05-10 15:27:10|399.74|397.34|398.44|396.04|399.74|397.34|398.44|396.04|0
1652196440000|2022-05-10 15:27:20|398.93|396.53|397.31|394.91|398.93|396.53|396.75|394.35|0
1652196450000|2022-05-10 15:27:30|397.63|395.23|398.85|396.45|398.85|396.45|397.63|395.23|0
1652196460000|2022-05-10 15:27:40|399.25|396.85|399.5|397.1|399.5|397.1|399.25|396.85|0
1652196470000|2022-05-10 15:27:50|399.09|396.69|398.28|395.88|399.09|396.69|398.28|395.88|0
1652196480000|2022-05-10 15:28:00|398.6|396.2|398.6|396.2|398.77|396.37|398.28|395.88|0
1652196490000|2022-05-10 15:28:10|398.85|396.45|400.07|397.67|400.07|397.67|398.85|396.45|0
1652196500000|2022-05-10 15:28:20|400.55|398.15|401.37|398.97|402.51|400.11|400.55|398.15|0
1652196510000|2022-05-10 15:28:30|401.78|399.38|402.18|399.78|402.34|399.94|401.69|399.29|0
1652196520000|2022-05-10 15:28:40|403.16|400.76|403.16|400.76|403.16|400.76|402.67|400.27|0
1652196530000|2022-05-10 15:28:50|403.32|400.92|403.57|401.17|403.98|401.58|403.32|400.92|0
1652196540000|2022-05-10 15:29:00|404.14|401.74|403.9|401.5|404.14|401.74|403.57|401.17|0
1652196550000|2022-05-10 15:29:10|403.81|401.41|405.12|402.72|405.12|402.72|403.81|401.41|0
1652196560000|2022-05-10 15:29:20|405.29|402.89|402.59|400.19|405.29|402.89|402.59|400.19|0
1652196570000|2022-05-10 15:29:30|399.74|397.34|399.42|397.02|400.06|397.66|399.34|396.94|0
1652196580000|2022-05-10 15:29:40|399.25|396.85|397.79|395.39|399.25|396.85|397.63|395.23|0
1652196590000|2022-05-10 15:29:50|396.82|394.42|397.47|395.07|397.79|395.39|396.82|394.42|0
1652196600000|2022-05-10 15:30:00|396.98|394.58|397.63|395.23|397.63|395.23|396.98|394.58|0
1652196610000|2022-05-10 15:30:10|398.28|395.88|399.09|396.69|399.17|396.77|398.28|395.88|0
1652196620000|2022-05-10 15:30:20|399.17|396.77|398.28|395.88|399.17|396.77|398.28|395.88|0
1652196630000|2022-05-10 15:30:30|397.15|394.75|396.01|393.61|397.15|394.75|395.21|392.81|0
1652196640000|2022-05-10 15:30:40|396.34|393.94|396.98|394.58|397.47|395.07|396.34|393.94|0
1652196650000|2022-05-10 15:30:50|396.1|393.7|396.51|394.11|397.08|394.68|396.1|393.7|0
1652196660000|2022-05-10 15:31:00|395.88|393.48|396.04|393.64|396.04|393.64|395.55|393.15|0
1652196670000|2022-05-10 15:31:10|395.88|393.48|395.71|393.31|395.88|393.48|394.9|392.5|0
1652196680000|2022-05-10 15:31:20|395.39|392.99|392.88|390.48|395.39|392.99|392.88|390.48|0
1652196690000|2022-05-10 15:31:30|393.28|390.88|393.61|391.21|395.15|392.75|393.28|390.88|0
1652196700000|2022-05-10 15:31:40|393.28|390.88|392.56|390.16|393.77|391.37|392.56|390.16|0
1652196710000|2022-05-10 15:31:50|392.96|390.56|394.09|391.69|394.09|391.69|392.8|390.4|0
1652196720000|2022-05-10 15:32:00|394.66|392.26|393.44|391.04|394.66|392.26|393.44|391.04|0
1652196730000|2022-05-10 15:32:10|394.42|392.02|395.71|393.31|395.71|393.31|394.42|392.02|0
1652196740000|2022-05-10 15:32:20|395.87|393.47|397.83|395.43|397.83|395.43|395.87|393.47|0
1652196750000|2022-05-10 15:32:30|398.31|395.91|397.99|395.59|398.31|395.91|397.83|395.43|0
1652196760000|2022-05-10 15:32:40|398.56|396.16|399.13|396.73|399.13|396.73|398.56|396.16|0
1652196770000|2022-05-10 15:32:50|400.11|397.71|400.6|398.2|400.6|398.2|399.29|396.89|0
1652196780000|2022-05-10 15:33:00|401.42|399.02|401.74|399.34|401.91|399.51|401.42|399.02|0
1652196790000|2022-05-10 15:33:10|403.88|401.48|403.8|401.4|403.88|401.48|403.55|401.15|0
1652196800000|2022-05-10 15:33:20|403.14|400.74|402.89|400.49|403.22|400.82|402.89|400.49|0
1652196810000|2022-05-10 15:33:30|402.56|400.16|401.91|399.51|402.56|400.16|401.91|399.51|0
1652196820000|2022-05-10 15:33:40|401.09|398.69|400.92|398.52|401.25|398.85|400.92|398.52|0
1652196830000|2022-05-10 15:33:50|400.76|398.36|399.94|397.54|400.76|398.36|399.94|397.54|0
1652196840000|2022-05-10 15:34:00|399.78|397.38|399.05|396.65|399.94|397.54|397.82|395.42|0
1652196850000|2022-05-10 15:34:10|398.48|396.08|397.75|395.35|398.48|396.08|397.66|395.26|0
1652196860000|2022-05-10 15:34:20|397.01|394.61|396.69|394.29|397.66|395.26|396.52|394.12|0
1652196870000|2022-05-10 15:34:30|396.04|393.64|396.69|394.29|396.69|394.29|396.04|393.64|0
1652196880000|2022-05-10 15:34:40|396.85|394.45|395.55|393.15|396.85|394.45|395.55|393.15|0
1652196890000|2022-05-10 15:34:50|396.85|394.45|398.48|396.08|398.48|396.08|396.85|394.45|0
1652196900000|2022-05-10 15:35:00|398.15|395.75|397.34|394.94|398.15|395.75|397.01|394.61|0
1652196910000|2022-05-10 15:35:10|397.5|395.1|397.42|395.02|398.64|396.24|397.42|395.02|0
1652196920000|2022-05-10 15:35:20|397.09|394.69|396.93|394.53|397.66|395.26|396.93|394.53|0
1652196930000|2022-05-10 15:35:30|397.34|394.94|397.01|394.61|397.34|394.94|397.01|394.61|0
1652196940000|2022-05-10 15:35:40|397.82|395.42|398.15|395.75|398.15|395.75|397.82|395.42|0
1652196950000|2022-05-10 15:35:50|397.26|394.86|397.66|395.26|397.66|395.26|397.26|394.86|0
1652196960000|2022-05-10 15:36:00|398.15|395.75|397.17|394.77|398.64|396.24|397.17|394.77|0
1652196970000|2022-05-10 15:36:10|396.85|394.45|396.77|394.37|397.33|394.93|396.77|394.37|0
1652196980000|2022-05-10 15:36:20|397.01|394.61|396.52|394.12|397.17|394.77|396.52|394.12|0
1652196990000|2022-05-10 15:36:30|394.9|392.5|395.39|392.99|396.44|394.04|394.9|392.5|0
1652197000000|2022-05-10 15:36:40|394.74|392.34|393.93|391.53|394.74|392.34|393.93|391.53|0
1652197010000|2022-05-10 15:36:50|393.77|391.37|394.25|391.85|394.9|392.5|393.77|391.37|0
1652197020000|2022-05-10 15:37:00|395.06|392.66|392.31|389.91|395.06|392.66|392.31|389.91|0
1652197030000|2022-05-10 15:37:10|392.96|390.56|392.96|390.56|393.04|390.64|392.96|390.56|0
1652197040000|2022-05-10 15:37:20|392.56|390.16|392.8|390.4|392.96|390.56|392.56|390.16|0
1652197050000|2022-05-10 15:37:30|391.34|388.94|392.31|389.91|392.31|389.91|391.34|388.94|0
1652197060000|2022-05-10 15:37:40|392.15|389.75|391.5|389.1|392.15|389.75|391.5|389.1|0
1652197070000|2022-05-10 15:37:50|391.67|389.27|392.15|389.75|392.8|390.4|391.67|389.27|0
1652197080000|2022-05-10 15:38:00|392.63|390.23|391.99|389.59|392.96|390.56|391.99|389.59|0
1652197090000|2022-05-10 15:38:10|392.63|390.23|392.47|390.07|392.63|390.23|392.15|389.75|0
1652197100000|2022-05-10 15:38:20|392.15|389.75|392.88|390.48|392.88|390.48|392.15|389.75|0
1652197110000|2022-05-10 15:38:30|392.96|390.56|392.86|390.46|394.14|391.74|392.7|390.3|0
1652197120000|2022-05-10 15:38:40|393.1|390.7|392.61|390.21|393.1|390.7|392.61|390.21|0
1652197130000|2022-05-10 15:38:50|391.64|389.24|391|388.6|391.64|389.24|391|388.6|0
1652197140000|2022-05-10 15:39:00|390.52|388.12|390.2|387.8|390.52|388.12|390.2|387.8|0
1652197150000|2022-05-10 15:39:10|388.35|385.95|388.83|386.43|388.83|386.43|388.11|385.71|0
1652197160000|2022-05-10 15:39:20|388.11|385.71|386.51|384.11|388.11|385.71|386.51|384.11|0
1652197170000|2022-05-10 15:39:30|386.83|384.43|386.27|383.87|386.99|384.59|386.27|383.87|0
1652197180000|2022-05-10 15:39:40|385.87|383.47|387.23|384.83|387.31|384.91|385.87|383.47|0
1652197190000|2022-05-10 15:39:50|386.83|384.43|386.83|384.43|387.15|384.75|386.51|384.11|0
1652197200000|2022-05-10 15:40:00|387.31|384.91|387.23|384.83|387.55|385.15|387.23|384.83|0
1652197210000|2022-05-10 15:40:10|387.63|385.23|386.91|384.51|387.63|385.23|386.91|384.51|0
1652197220000|2022-05-10 15:40:20|386.11|383.71|385.63|383.23|386.11|383.71|385.39|382.99|0
1652197230000|2022-05-10 15:40:30|384.75|382.35|385.63|383.23|385.63|383.23|384.75|382.35|0
1652197240000|2022-05-10 15:40:40|385.47|383.07|385.71|383.31|385.87|383.47|385.23|382.83|0
1652197250000|2022-05-10 15:40:50|385.39|382.99|385.55|383.15|385.71|383.31|385.39|382.99|0
1652197260000|2022-05-10 15:41:00|385.39|382.99|388.43|386.03|388.43|386.03|385.39|382.99|0
1652197270000|2022-05-10 15:41:10|386.83|384.43|387.79|385.39|387.79|385.39|386.51|384.11|0
1652197280000|2022-05-10 15:41:20|387.15|384.75|388.27|385.87|388.27|385.87|386.99|384.59|0
1652197290000|2022-05-10 15:41:30|388.43|386.03|387.95|385.55|388.43|386.03|387.95|385.55|0
1652197300000|2022-05-10 15:41:40|388.11|385.71|388.59|386.19|388.59|386.19|388.11|385.71|0
1652197310000|2022-05-10 15:41:50|388.91|386.51|390.36|387.96|390.84|388.44|388.91|386.51|0
1652197320000|2022-05-10 15:42:00|390.35|387.95|391.97|389.57|391.97|389.57|390.35|387.95|0
1652197330000|2022-05-10 15:42:10|392.13|389.73|392.61|390.21|392.61|390.21|392.13|389.73|0
1652197340000|2022-05-10 15:42:20|392.77|390.37|392.29|389.89|393.74|391.34|392.29|389.89|0
1652197350000|2022-05-10 15:42:30|392.53|390.13|391.8|389.4|392.61|390.21|391.8|389.4|0
1652197360000|2022-05-10 15:42:40|391.64|389.24|391.48|389.08|391.64|389.24|391.32|388.92|0
1652197370000|2022-05-10 15:42:50|391.8|389.4|390.68|388.28|391.8|389.4|390.19|387.79|0
1652197380000|2022-05-10 15:43:00|390.84|388.44|390.19|387.79|390.84|388.44|390.19|387.79|0
1652197390000|2022-05-10 15:43:10|391.64|389.24|391|388.6|391.73|389.33|391|388.6|0
1652197400000|2022-05-10 15:43:20|390.84|388.44|390.35|387.95|391.24|388.84|390.35|387.95|0
1652197410000|2022-05-10 15:43:30|390.68|388.28|389.87|387.47|391.32|388.92|389.87|387.47|0
1652197420000|2022-05-10 15:43:40|390.19|387.79|391.16|388.76|391.16|388.76|390.19|387.79|0
1652197430000|2022-05-10 15:43:50|392.61|390.21|392.61|390.21|393.42|391.02|392.61|390.21|0
1652197440000|2022-05-10 15:44:00|391.8|389.4|391.48|389.08|392.29|389.89|391.48|389.08|0
1652197450000|2022-05-10 15:44:10|392.13|389.73|391.4|389|392.13|389.73|391.4|389|0
1652197460000|2022-05-10 15:44:20|390.84|388.44|391.96|389.56|392.29|389.89|390.84|388.44|0
1652197470000|2022-05-10 15:44:30|391.48|389.08|392.29|389.89|392.29|389.89|391.08|388.68|0
1652197480000|2022-05-10 15:44:40|392.13|389.73|391.16|388.76|392.13|389.73|391.16|388.76|0
1652197490000|2022-05-10 15:44:50|391|388.6|391.16|388.76|391.32|388.92|390.44|388.04|0
1652197500000|2022-05-10 15:45:00|390.68|388.28|392.29|389.89|392.29|389.89|390.51|388.11|0
1652197510000|2022-05-10 15:45:10|392.12|389.72|392.53|390.13|392.53|390.13|391.89|389.49|0
1652197520000|2022-05-10 15:45:20|393.09|390.69|392.12|389.72|393.09|390.69|392.12|389.72|0
1652197530000|2022-05-10 15:45:30|392.21|389.81|392.61|390.21|392.69|390.29|392.21|389.81|0
1652197540000|2022-05-10 15:45:40|392.05|389.65|393.09|390.69|393.09|390.69|392.05|389.65|0
1652197550000|2022-05-10 15:45:50|393.25|390.85|392.61|390.21|393.25|390.85|392.45|390.05|0
1652197560000|2022-05-10 15:46:00|393.25|390.85|393.09|390.69|393.58|391.18|392.77|390.37|0
1652197570000|2022-05-10 15:46:10|392.77|390.37|394.39|391.99|394.39|391.99|392.77|390.37|0
1652197580000|2022-05-10 15:46:20|395.36|392.96|396.17|393.77|396.17|393.77|395.36|392.96|0
1652197590000|2022-05-10 15:46:30|396.66|394.26|397.96|395.56|397.96|395.56|396.49|394.09|0
1652197600000|2022-05-10 15:46:40|397.31|394.91|396.74|394.34|397.31|394.91|396.74|394.34|0
1652197610000|2022-05-10 15:46:50|396.66|394.26|396.66|394.26|397.14|394.74|396.66|394.26|0
1652197620000|2022-05-10 15:47:00|396.25|393.85|397.14|394.74|397.31|394.91|396.25|393.85|0
1652197630000|2022-05-10 15:47:10|397.31|394.91|397.47|395.07|397.47|395.07|397.14|394.74|0
1652197640000|2022-05-10 15:47:20|395.68|393.28|396.01|393.61|396.01|393.61|394.55|392.15|0
1652197650000|2022-05-10 15:47:30|396.09|393.69|395.36|392.96|396.09|393.69|394.87|392.47|0
1652197660000|2022-05-10 15:47:40|395.03|392.63|393.9|391.5|395.03|392.63|393.9|391.5|0
1652197670000|2022-05-10 15:47:50|394.55|392.15|395.68|393.28|395.68|393.28|394.55|392.15|0
1652197680000|2022-05-10 15:48:00|396.01|393.61|397.14|394.74|397.47|395.07|396.01|393.61|0
1652197690000|2022-05-10 15:48:10|397.47|395.07|398.2|395.8|398.2|395.8|397.47|395.07|0
1652197700000|2022-05-10 15:48:20|398.12|395.72|397.14|394.74|398.12|395.72|397.14|394.74|0
1652197710000|2022-05-10 15:48:30|397.79|395.39|396.49|394.09|397.96|395.56|396.49|394.09|0
1652197720000|2022-05-10 15:48:40|396.01|393.61|396.17|393.77|396.74|394.34|396.01|393.61|0
1652197730000|2022-05-10 15:48:50|396.82|394.42|397.14|394.74|397.14|394.74|396.41|394.01|0
1652197740000|2022-05-10 15:49:00|398.37|395.97|396.01|393.61|398.37|395.97|396.01|393.61|0
1652197750000|2022-05-10 15:49:10|395.68|393.28|395.68|393.28|395.68|393.28|395.68|393.28|0
1652197760000|2022-05-10 15:49:20|395.36|392.96|396.33|393.93|396.33|393.93|395.36|392.96|0
1652197770000|2022-05-10 15:49:30|395.52|393.12|396.33|393.93|396.33|393.93|395.36|392.96|0
1652197780000|2022-05-10 15:49:40|396.09|393.69|396.17|393.77|396.33|393.93|396.09|393.69|0
1652197790000|2022-05-10 15:49:50|396.25|393.85|397.14|394.74|397.14|394.74|396.25|393.85|0
1652197800000|2022-05-10 15:50:00|397.47|395.07|397.96|395.56|398.2|395.8|397.3|394.9|0
1652197810000|2022-05-10 15:50:10|398.61|396.21|398.61|396.21|398.61|396.21|398.44|396.04|0
1652197820000|2022-05-10 15:50:20|398.77|396.37|398.44|396.04|398.77|396.37|398.44|396.04|0
1652197830000|2022-05-10 15:50:30|398.77|396.37|397.79|395.39|398.85|396.45|397.79|395.39|0
1652197840000|2022-05-10 15:50:40|398.53|396.13|398.61|396.21|398.61|396.21|398.44|396.04|0
1652197850000|2022-05-10 15:50:50|397.3|394.9|398.77|396.37|398.77|396.37|397.3|394.9|0
1652197860000|2022-05-10 15:51:00|399.75|397.35|400.89|398.49|400.89|398.49|399.75|397.35|0
1652197870000|2022-05-10 15:51:10|400.56|398.16|400.73|398.33|400.89|398.49|400.56|398.16|0
1652197880000|2022-05-10 15:51:20|400.56|398.16|399.91|397.51|400.56|398.16|399.91|397.51|0
1652197890000|2022-05-10 15:51:30|400.73|398.33|401.05|398.65|401.22|398.82|400.73|398.33|0
1652197900000|2022-05-10 15:51:40|402.69|400.29|401.71|399.31|402.69|400.29|401.71|399.31|0
1652197910000|2022-05-10 15:51:50|402.04|399.64|402.53|400.13|402.53|400.13|402.04|399.64|0
1652197920000|2022-05-10 15:52:00|402.85|400.45|403.35|400.95|403.35|400.95|402.2|399.8|0
1652197930000|2022-05-10 15:52:10|403.02|400.62|401.87|399.47|403.02|400.62|401.87|399.47|0
1652197940000|2022-05-10 15:52:20|402.36|399.96|401.38|398.98|402.36|399.96|400.89|398.49|0
1652197950000|2022-05-10 15:52:30|399.75|397.35|400.24|397.84|400.4|398|399.75|397.35|0
1652197960000|2022-05-10 15:52:40|401.22|398.82|401.71|399.31|402.2|399.8|401.22|398.82|0
1652197970000|2022-05-10 15:52:50|400.89|398.49|401.22|398.82|401.22|398.82|400.56|398.16|0
1652197980000|2022-05-10 15:53:00|402.03|399.63|400.24|397.84|402.03|399.63|400.24|397.84|0
1652197990000|2022-05-10 15:53:10|400.56|398.16|401.05|398.65|401.47|399.07|400.56|398.16|0
1652198000000|2022-05-10 15:53:20|400.24|397.84|399.99|397.59|400.24|397.84|399.58|397.18|0
1652198010000|2022-05-10 15:53:30|397.14|394.74|398.12|395.72|398.77|396.37|397.14|394.74|0
1652198020000|2022-05-10 15:53:40|397.79|395.39|398.44|396.04|398.44|396.04|397.79|395.39|0
1652198030000|2022-05-10 15:53:50|399.09|396.69|399.91|397.51|399.99|397.59|399.09|396.69|0
1652198040000|2022-05-10 15:54:00|400.24|397.84|400.73|398.33|400.73|398.33|399.67|397.27|0
1652198050000|2022-05-10 15:54:10|399.58|397.18|398.77|396.37|399.58|397.18|398.77|396.37|0
1652198060000|2022-05-10 15:54:20|398.6|396.2|398.44|396.04|398.6|396.2|398.44|396.04|0
1652198070000|2022-05-10 15:54:30|397.14|394.74|397.22|394.82|398.2|395.8|397.14|394.74|0
1652198080000|2022-05-10 15:54:40|396.33|393.93|396.16|393.76|396.98|394.58|396.16|393.76|0
1652198090000|2022-05-10 15:54:50|396.49|394.09|396.81|394.41|396.81|394.41|396.49|394.09|0
1652198100000|2022-05-10 15:55:00|396.9|394.5|397.46|395.06|397.46|395.06|396.9|394.5|0
1652198110000|2022-05-10 15:55:10|398.93|396.53|399.58|397.18|399.58|397.18|398.93|396.53|0
1652198120000|2022-05-10 15:55:20|400.07|397.67|399.91|397.51|400.07|397.67|399.26|396.86|0
1652198130000|2022-05-10 15:55:30|397.95|395.55|399.42|397.02|399.42|397.02|397.95|395.55|0
1652198140000|2022-05-10 15:55:40|399.58|397.18|399.34|396.94|399.58|397.18|398.77|396.37|0
1652198150000|2022-05-10 15:55:50|399.74|397.34|399.99|397.59|400.07|397.67|399.74|397.34|0
1652198160000|2022-05-10 15:56:00|399.91|397.51|400.23|397.83|400.97|398.57|399.91|397.51|0
1652198170000|2022-05-10 15:56:10|400.07|397.67|401.87|399.47|401.87|399.47|400.07|397.67|0
1652198180000|2022-05-10 15:56:20|402.85|400.45|403.02|400.62|403.02|400.62|402.52|400.12|0
1652198190000|2022-05-10 15:56:30|403.18|400.78|403.18|400.78|403.18|400.78|402.69|400.29|0
1652198200000|2022-05-10 15:56:40|403.43|401.03|403.18|400.78|403.43|401.03|402.69|400.29|0
1652198210000|2022-05-10 15:56:50|403.51|401.11|404.82|402.42|404.82|402.42|403.51|401.11|0
1652198220000|2022-05-10 15:57:00|404.49|402.09|403.34|400.94|404.49|402.09|403.34|400.94|0
1652198230000|2022-05-10 15:57:10|403.43|401.03|404.66|402.26|404.66|402.26|403.43|401.03|0
1652198240000|2022-05-10 15:57:20|404.33|401.93|402.85|400.45|404.33|401.93|402.85|400.45|0
1652198250000|2022-05-10 15:57:30|401.54|399.14|401.54|399.14|402.28|399.88|401.54|399.14|0
1652198260000|2022-05-10 15:57:40|401.87|399.47|401.46|399.06|401.87|399.47|400.72|398.32|0
1652198270000|2022-05-10 15:57:50|400.97|398.57|400.23|397.83|401.38|398.98|399.91|397.51|0
1652198280000|2022-05-10 15:58:00|398.28|395.88|396.65|394.25|398.28|395.88|396.65|394.25|0
1652198290000|2022-05-10 15:58:10|397.06|394.66|395.68|393.28|397.06|394.66|395.68|393.28|0
1652198300000|2022-05-10 15:58:20|395.19|392.79|393.41|391.01|395.19|392.79|393.41|391.01|0
1652198310000|2022-05-10 15:58:30|394.22|391.82|393.73|391.33|394.7|392.3|393.73|391.33|0
1652198320000|2022-05-10 15:58:40|394.06|391.66|394.87|392.47|394.87|392.47|394.06|391.66|0
1652198330000|2022-05-10 15:58:50|394.38|391.98|392.76|390.36|394.38|391.98|392.76|390.36|0
1652198340000|2022-05-10 15:59:00|391.79|389.39|393.25|390.85|393.25|390.85|391.79|389.39|0
1652198350000|2022-05-10 15:59:10|392.92|390.52|394.95|392.55|394.95|392.55|392.92|390.52|0
1652198360000|2022-05-10 15:59:20|394.86|392.46|394.86|392.46|394.86|392.46|394.54|392.14|0
1652198370000|2022-05-10 15:59:30|395.19|392.79|394.7|392.3|395.35|392.95|394.7|392.3|0
1652198380000|2022-05-10 15:59:40|395.51|393.11|396|393.6|396|393.6|395.51|393.11|0
1652198390000|2022-05-10 15:59:50|395.51|393.11|394.86|392.46|395.51|393.11|394.86|392.46|0
1652198400000|2022-05-10 16:00:00|394.22|391.82|394.86|392.46|394.86|392.46|394.05|391.65|0
1652198410000|2022-05-10 16:00:10|396|393.6|395.76|393.36|396.65|394.25|395.76|393.36|0
1652198420000|2022-05-10 16:00:20|396.16|393.76|396|393.6|396.16|393.76|395.19|392.79|0
1652198430000|2022-05-10 16:00:30|396.32|393.92|396.32|393.92|396.9|394.5|396.32|393.92|0
1652198440000|2022-05-10 16:00:40|396|393.6|393.89|391.49|396|393.6|393.89|391.49|0
1652198450000|2022-05-10 16:00:50|393.08|390.68|394.22|391.82|394.22|391.82|392.92|390.52|0
1652198460000|2022-05-10 16:01:00|394.7|392.3|394.7|392.3|395.19|392.79|394.54|392.14|0
1652198470000|2022-05-10 16:01:10|393.41|391.01|393.49|391.09|394.14|391.74|393.41|391.01|0
1652198480000|2022-05-10 16:01:20|393.73|391.33|391.47|389.07|393.73|391.33|391.47|389.07|0
1652198490000|2022-05-10 16:01:30|391.55|389.15|390.5|388.1|391.55|389.15|390.34|387.94|0
1652198500000|2022-05-10 16:01:40|390.91|388.51|390.5|388.1|390.91|388.51|390.18|387.78|0
1652198510000|2022-05-10 16:01:50|390.83|388.43|390.99|388.59|391.55|389.15|390.83|388.43|0
1652198520000|2022-05-10 16:02:00|391.79|389.39|390.99|388.59|391.79|389.39|390.99|388.59|0
1652198530000|2022-05-10 16:02:10|390.83|388.43|391.31|388.91|391.47|389.07|390.83|388.43|0
1652198540000|2022-05-10 16:02:20|390.99|388.59|393.17|390.77|393.41|391.01|390.99|388.59|0
1652198550000|2022-05-10 16:02:30|393.89|391.49|395.11|392.71|395.11|392.71|393.89|391.49|0
1652198560000|2022-05-10 16:02:40|394.38|391.98|394.22|391.82|395.11|392.71|394.22|391.82|0
1652198570000|2022-05-10 16:02:50|394.86|392.46|394.22|391.82|394.86|392.46|394.22|391.82|0
1652198580000|2022-05-10 16:03:00|393.89|391.49|392.76|390.36|393.89|391.49|392.11|389.71|0
1652198590000|2022-05-10 16:03:10|392.84|390.44|394.05|391.65|394.38|391.98|392.84|390.44|0
1652198600000|2022-05-10 16:03:20|394.21|391.81|392.6|390.2|394.21|391.81|392.6|390.2|0
1652198610000|2022-05-10 16:03:30|392.11|389.71|390.99|388.59|392.11|389.71|390.83|388.43|0
1652198620000|2022-05-10 16:03:40|390.18|387.78|391.15|388.75|391.15|388.75|390.18|387.78|0
1652198630000|2022-05-10 16:03:50|390.34|387.94|391.63|389.23|391.63|389.23|390.34|387.94|0
1652198640000|2022-05-10 16:04:00|390.83|388.43|393.08|390.68|393.08|390.68|390.66|388.26|0
1652198650000|2022-05-10 16:04:10|391.79|389.39|390.91|388.51|391.79|389.39|390.91|388.51|0
1652198660000|2022-05-10 16:04:20|389.3|386.9|389.38|386.98|389.38|386.98|389.06|386.66|0
1652198670000|2022-05-10 16:04:30|388.58|386.18|388.09|385.69|388.58|386.18|388.09|385.69|0
1652198680000|2022-05-10 16:04:40|388.41|386.01|388.02|385.62|388.41|386.01|388.02|385.62|0
1652198690000|2022-05-10 16:04:50|387.93|385.53|388.25|385.85|388.57|386.17|387.93|385.53|0
1652198700000|2022-05-10 16:05:00|387.93|385.53|388.5|386.1|388.5|386.1|387.93|385.53|0
1652198710000|2022-05-10 16:05:10|387.93|385.53|390.66|388.26|390.66|388.26|387.93|385.53|0
1652198720000|2022-05-10 16:05:20|390.91|388.51|391.95|389.55|391.95|389.55|390.91|388.51|0
1652198730000|2022-05-10 16:05:30|391.31|388.91|390.66|388.26|391.63|389.23|390.66|388.26|0
1652198740000|2022-05-10 16:05:40|390.75|388.35|391.15|388.75|391.31|388.91|390.75|388.35|0
1652198750000|2022-05-10 16:05:50|391.79|389.39|392.04|389.64|392.04|389.64|391.47|389.07|0
1652198760000|2022-05-10 16:06:00|392.44|390.04|392.44|390.04|392.76|390.36|392.44|390.04|0
1652198770000|2022-05-10 16:06:10|391.63|389.23|391.39|388.99|392.27|389.87|391.39|388.99|0
1652198780000|2022-05-10 16:06:20|391.47|389.07|391.47|389.07|391.47|389.07|390.5|388.1|0
1652198790000|2022-05-10 16:06:30|392.76|390.36|392.44|390.04|392.76|390.36|392.44|390.04|0
1652198800000|2022-05-10 16:06:40|391.95|389.55|391.15|388.75|391.95|389.55|391.15|388.75|0
1652198810000|2022-05-10 16:06:50|391.39|388.99|390.82|388.42|391.39|388.99|390.66|388.26|0
1652198820000|2022-05-10 16:07:00|391.79|389.39|395.18|392.78|395.18|392.78|391.79|389.39|0
1652198830000|2022-05-10 16:07:10|395.02|392.62|394.37|391.97|395.02|392.62|394.05|391.65|0
1652198840000|2022-05-10 16:07:20|394.13|391.73|393.08|390.68|394.13|391.73|393.08|390.68|0
1652198850000|2022-05-10 16:07:30|392.84|390.44|391.79|389.39|392.84|390.44|391.63|389.23|0
1652198860000|2022-05-10 16:07:40|392.11|389.71|393.73|391.33|393.73|391.33|392.11|389.71|0
1652198870000|2022-05-10 16:07:50|393.57|391.17|394.54|392.14|394.86|392.46|393.4|391|0
1652198880000|2022-05-10 16:08:00|394.21|391.81|394.54|392.14|394.54|392.14|394.05|391.65|0
1652198890000|2022-05-10 16:08:10|394.05|391.65|394.86|392.46|395.51|393.11|394.05|391.65|0
1652198900000|2022-05-10 16:08:20|394.21|391.81|393.56|391.16|394.3|391.9|393.56|391.16|0
1652198910000|2022-05-10 16:08:30|393.73|391.33|393.81|391.41|393.81|391.41|393.4|391|0
1652198920000|2022-05-10 16:08:40|393.56|391.16|393.49|391.09|394.05|391.65|393.49|391.09|0
1652198930000|2022-05-10 16:08:50|393.33|390.93|396.4|394|396.4|394|393.33|390.93|0
1652198940000|2022-05-10 16:09:00|395.99|393.59|396.32|393.92|397.29|394.89|395.99|393.59|0
1652198950000|2022-05-10 16:09:10|396.89|394.49|399.33|396.93|399.33|396.93|396.89|394.49|0
1652198960000|2022-05-10 16:09:20|399.57|397.17|399.17|396.77|399.57|397.17|398.76|396.36|0
1652198970000|2022-05-10 16:09:30|399.08|396.68|398.92|396.52|399.25|396.85|398.92|396.52|0
1652198980000|2022-05-10 16:09:40|399.57|397.17|400.55|398.15|400.55|398.15|399.57|397.17|0
1652198990000|2022-05-10 16:09:50|400.39|397.99|400.23|397.83|400.64|398.24|400.23|397.83|0
1652199000000|2022-05-10 16:10:00|400.72|398.32|400.06|397.66|400.72|398.32|400.06|397.66|0
1652199010000|2022-05-10 16:10:10|399.74|397.34|400.23|397.83|400.23|397.83|399.57|397.17|0
1652199020000|2022-05-10 16:10:20|400.31|397.91|401.29|398.89|401.29|398.89|400.31|397.91|0
1652199030000|2022-05-10 16:10:30|401.53|399.13|401.53|399.13|401.53|399.13|401.37|398.97|0
1652199040000|2022-05-10 16:10:40|401.7|399.3|402.68|400.28|402.68|400.28|401.53|399.13|0
1652199050000|2022-05-10 16:10:50|402.11|399.71|402.19|399.79|402.35|399.95|402.11|399.71|0
1652199060000|2022-05-10 16:11:00|402.35|399.95|402.19|399.79|402.35|399.95|401.78|399.38|0
1652199070000|2022-05-10 16:11:10|402.52|400.12|402.68|400.28|402.68|400.28|402.19|399.79|0
1652199080000|2022-05-10 16:11:20|402.35|399.95|402.02|399.62|402.35|399.95|401.86|399.46|0
1652199090000|2022-05-10 16:11:30|402.52|400.12|402.27|399.87|402.68|400.28|402.27|399.87|0
1652199100000|2022-05-10 16:11:40|401.86|399.46|400.39|397.99|401.86|399.46|400.39|397.99|0
1652199110000|2022-05-10 16:11:50|400.88|398.48|400.06|397.66|401.21|398.81|400.06|397.66|0
1652199120000|2022-05-10 16:12:00|397.62|395.22|398.68|396.28|398.92|396.52|397.62|395.22|0
1652199130000|2022-05-10 16:12:10|397.13|394.73|398.43|396.03|398.43|396.03|397.13|394.73|0
1652199140000|2022-05-10 16:12:20|399.25|396.85|398.92|396.52|399.25|396.85|398.92|396.52|0
1652199150000|2022-05-10 16:12:30|399|396.6|399|396.6|399.41|397.01|398.59|396.19|0
1652199160000|2022-05-10 16:12:40|399.41|397.01|395.02|392.62|399.41|397.01|395.02|392.62|0
1652199170000|2022-05-10 16:12:50|395.34|392.94|395.18|392.78|395.67|393.27|395.18|392.78|0
1652199180000|2022-05-10 16:13:00|394.05|391.65|394.53|392.13|394.53|392.13|394.05|391.65|0
1652199190000|2022-05-10 16:13:10|395.18|392.78|395.34|392.94|395.34|392.94|395.02|392.62|0
1652199200000|2022-05-10 16:13:20|396.15|393.75|395.59|393.19|396.15|393.75|395.34|392.94|0
1652199210000|2022-05-10 16:13:30|396.15|393.75|395.18|392.78|396.15|393.75|395.18|392.78|0
1652199220000|2022-05-10 16:13:40|394.86|392.46|393.81|391.41|394.86|392.46|393.72|391.32|0
1652199230000|2022-05-10 16:13:50|394.37|391.97|395.18|392.78|395.18|392.78|394.37|391.97|0
1652199240000|2022-05-10 16:14:00|395.34|392.94|394.21|391.81|395.34|392.94|394.21|391.81|0
1652199250000|2022-05-10 16:14:10|394.05|391.65|394.53|392.13|394.53|392.13|393.72|391.32|0
1652199260000|2022-05-10 16:14:20|393.88|391.48|394.53|392.13|394.69|392.29|393.88|391.48|0
1652199270000|2022-05-10 16:14:30|394.21|391.81|394.21|391.81|394.21|391.81|393.72|391.32|0
1652199280000|2022-05-10 16:14:40|394.45|392.05|394.05|391.65|394.45|392.05|394.05|391.65|0
1652199290000|2022-05-10 16:14:50|396.15|393.75|397.45|395.05|397.45|395.05|396.15|393.75|0
1652199300000|2022-05-10 16:15:00|398.43|396.03|398.59|396.19|398.59|396.19|398.27|395.87|0
1652199310000|2022-05-10 16:15:10|398.76|396.36|398.1|395.7|398.76|396.36|398.1|395.7|0
1652199320000|2022-05-10 16:15:20|397.45|395.05|397.45|395.05|397.45|395.05|397.29|394.89|0
1652199330000|2022-05-10 16:15:30|395.99|393.59|396.31|393.91|396.64|394.24|395.99|393.59|0
1652199340000|2022-05-10 16:15:40|396.4|394|395.5|393.1|396.4|394|395.18|392.78|0
1652199350000|2022-05-10 16:15:50|394.86|392.46|393.24|390.84|394.86|392.46|393.24|390.84|0
1652199360000|2022-05-10 16:16:00|393.08|390.68|393.88|391.48|393.88|391.48|392.91|390.51|0
1652199370000|2022-05-10 16:16:10|394.69|392.29|395.99|393.59|395.99|393.59|394.62|392.22|0
1652199380000|2022-05-10 16:16:20|397.29|394.89|397.45|395.05|397.45|395.05|397.29|394.89|0
1652199390000|2022-05-10 16:16:30|397.78|395.38|397.7|395.3|397.94|395.54|397.61|395.21|0
1652199400000|2022-05-10 16:16:40|398.43|396.03|398.59|396.19|399.41|397.01|398.43|396.03|0
1652199410000|2022-05-10 16:16:50|398.68|396.28|399.24|396.84|399.24|396.84|398.68|396.28|0
1652199420000|2022-05-10 16:17:00|399.57|397.17|399.57|397.17|399.9|397.5|399.57|397.17|0
1652199430000|2022-05-10 16:17:10|399.24|396.84|397.29|394.89|399.24|396.84|397.29|394.89|0
1652199440000|2022-05-10 16:17:20|399.08|396.68|398.75|396.35|399.41|397.01|398.75|396.35|0
1652199450000|2022-05-10 16:17:30|398.59|396.19|398.1|395.7|398.75|396.35|398.1|395.7|0
1652199460000|2022-05-10 16:17:40|397.94|395.54|398.75|396.35|398.75|396.35|397.94|395.54|0
1652199470000|2022-05-10 16:17:50|400.39|397.99|398.92|396.52|400.39|397.99|398.92|396.52|0
1652199480000|2022-05-10 16:18:00|399.24|396.84|400.14|397.74|400.22|397.82|399.24|396.84|0
1652199490000|2022-05-10 16:18:10|400.63|398.23|400.55|398.15|400.63|398.23|400.14|397.74|0
1652199500000|2022-05-10 16:18:20|400.14|397.74|400.55|398.15|400.88|398.48|400.14|397.74|0
1652199510000|2022-05-10 16:18:30|400.88|398.48|400.55|398.15|400.88|398.48|400.06|397.66|0
1652199520000|2022-05-10 16:18:40|400.8|398.4|401.04|398.64|401.12|398.72|400.8|398.4|0
1652199530000|2022-05-10 16:18:50|400.71|398.31|400.71|398.31|401.04|398.64|400.71|398.31|0
1652199540000|2022-05-10 16:19:00|400.8|398.4|400.47|398.07|400.8|398.4|399.73|397.33|0
1652199550000|2022-05-10 16:19:10|401.04|398.64|400.22|397.82|401.04|398.64|400.22|397.82|0
1652199560000|2022-05-10 16:19:20|400.38|397.98|399.73|397.33|401.04|398.64|399.73|397.33|0
1652199570000|2022-05-10 16:19:30|399.89|397.49|399.82|397.42|400.87|398.47|399.82|397.42|0
1652199580000|2022-05-10 16:19:40|399.57|397.17|399.73|397.33|400.06|397.66|399.24|396.84|0
1652199590000|2022-05-10 16:19:50|399.89|397.49|400.71|398.31|400.71|398.31|399.24|396.84|0
1652199600000|2022-05-10 16:20:00|400.87|398.47|401.69|399.29|401.69|399.29|400.87|398.47|0
1652199610000|2022-05-10 16:20:10|402.1|399.7|402.02|399.62|402.1|399.7|401.69|399.29|0
1652199620000|2022-05-10 16:20:20|402.18|399.78|403.33|400.93|403.33|400.93|402.18|399.78|0
1652199630000|2022-05-10 16:20:30|403|400.6|402.51|400.11|403|400.6|402.18|399.78|0
1652199640000|2022-05-10 16:20:40|402.18|399.78|401.04|398.64|402.18|399.78|400.71|398.31|0
1652199650000|2022-05-10 16:20:50|400.87|398.47|401.69|399.29|401.69|399.29|400.87|398.47|0
1652199660000|2022-05-10 16:21:00|401.53|399.13|401.2|398.8|401.78|399.38|401.12|398.72|0
1652199670000|2022-05-10 16:21:10|402.35|399.95|402.1|399.7|402.35|399.95|402.02|399.62|0
1652199680000|2022-05-10 16:21:20|401.69|399.29|402.1|399.7|402.1|399.7|401.53|399.13|0
1652199690000|2022-05-10 16:21:30|403|400.6|403|400.6|403|400.6|402.51|400.11|0
1652199700000|2022-05-10 16:21:40|402.76|400.36|402.84|400.44|403.33|400.93|402.76|400.36|0
1652199710000|2022-05-10 16:21:50|402.51|400.11|402.35|399.95|402.51|400.11|402.35|399.95|0
1652199720000|2022-05-10 16:22:00|402.51|400.11|402.35|399.95|402.51|400.11|401.94|399.54|0
1652199730000|2022-05-10 16:22:10|403|400.6|403.17|400.77|403.33|400.93|403|400.6|0
1652199740000|2022-05-10 16:22:20|402.35|399.95|402.84|400.44|402.84|400.44|402.18|399.78|0
1652199750000|2022-05-10 16:22:30|403.17|400.77|403.33|400.93|403.33|400.93|402.67|400.27|0
1652199760000|2022-05-10 16:22:40|402.51|400.11|402.27|399.87|402.84|400.44|402.27|399.87|0
1652199770000|2022-05-10 16:22:50|402.18|399.78|401.28|398.88|402.51|400.11|401.28|398.88|0
1652199780000|2022-05-10 16:23:00|399.73|397.33|400.55|398.15|400.55|398.15|399.73|397.33|0
1652199790000|2022-05-10 16:23:10|399.57|397.17|399.08|396.68|399.57|397.17|397.77|395.37|0
1652199800000|2022-05-10 16:23:20|398.42|396.02|400.22|397.82|400.22|397.82|398.42|396.02|0
1652199810000|2022-05-10 16:23:30|400.38|397.98|401.61|399.21|401.85|399.45|400.38|397.98|0
1652199820000|2022-05-10 16:23:40|401.85|399.45|401.36|398.96|401.85|399.45|401.2|398.8|0
1652199830000|2022-05-10 16:23:50|400.87|398.47|399.57|397.17|400.87|398.47|399.49|397.09|0
1652199840000|2022-05-10 16:24:00|399.73|397.33|399.32|396.92|399.73|397.33|399.32|396.92|0
1652199850000|2022-05-10 16:24:10|399.98|397.58|400.05|397.65|400.05|397.65|399.65|397.25|0
1652199860000|2022-05-10 16:24:20|401.85|399.45|401.53|399.13|401.85|399.45|401.53|399.13|0
1652199870000|2022-05-10 16:24:30|402.18|399.78|402.51|400.11|402.67|400.27|402.18|399.78|0
1652199880000|2022-05-10 16:24:40|402.34|399.94|402.43|400.03|402.51|400.11|402.34|399.94|0
1652199890000|2022-05-10 16:24:50|402.18|399.78|402.02|399.62|402.51|400.11|402.02|399.62|0
1652199900000|2022-05-10 16:25:00|402.18|399.78|400.3|397.9|402.18|399.78|400.3|397.9|0
1652199910000|2022-05-10 16:25:10|401.03|398.63|400.22|397.82|401.85|399.45|400.22|397.82|0
1652199920000|2022-05-10 16:25:20|400.87|398.47|400.05|397.65|400.87|398.47|400.05|397.65|0
1652199930000|2022-05-10 16:25:30|400.71|398.31|399.24|396.84|400.87|398.47|399.24|396.84|0
1652199940000|2022-05-10 16:25:40|399.08|396.68|399.56|397.16|399.56|397.16|399.08|396.68|0
1652199950000|2022-05-10 16:25:50|400.05|397.65|399.24|396.84|400.05|397.65|399.07|396.67|0
1652199960000|2022-05-10 16:26:00|398.59|396.19|399.24|396.84|399.24|396.84|398.59|396.19|0
1652199970000|2022-05-10 16:26:10|399.16|396.76|399.89|397.49|399.89|397.49|399.16|396.76|0
1652199980000|2022-05-10 16:26:20|400.54|398.14|400.87|398.47|400.87|398.47|400.54|398.14|0
1652199990000|2022-05-10 16:26:30|400.22|397.82|401.2|398.8|401.2|398.8|400.22|397.82|0
1652200000000|2022-05-10 16:26:40|402.02|399.62|400.22|397.82|402.02|399.62|400.22|397.82|0
1652200010000|2022-05-10 16:26:50|400.38|397.98|399.4|397|400.38|397.98|399.4|397|0
1652200020000|2022-05-10 16:27:00|399.56|397.16|399.4|397|400.05|397.65|399.4|397|0
1652200030000|2022-05-10 16:27:10|400.05|397.65|400.05|397.65|400.22|397.82|400.05|397.65|0
1652200040000|2022-05-10 16:27:20|399.56|397.16|400.22|397.82|400.22|397.82|399.56|397.16|0
1652200050000|2022-05-10 16:27:30|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1652200060000|2022-05-10 16:27:40|399.89|397.49|399.89|397.49|400.05|397.65|399.73|397.33|0
1652200070000|2022-05-10 16:27:50|399.56|397.16|399.56|397.16|399.73|397.33|399.56|397.16|0
1652200080000|2022-05-10 16:28:00|399.24|396.84|400.95|398.55|400.95|398.55|399.24|396.84|0
1652200090000|2022-05-10 16:28:10|401.52|399.12|400.87|398.47|401.69|399.29|400.87|398.47|0
1652200100000|2022-05-10 16:28:20|401.52|399.12|401.77|399.37|401.85|399.45|401.36|398.96|0
1652200110000|2022-05-10 16:28:30|402.43|400.03|403.33|400.93|403.33|400.93|402.43|400.03|0
1652200120000|2022-05-10 16:28:40|403.16|400.76|402.18|399.78|403.16|400.76|402.18|399.78|0
1652200130000|2022-05-10 16:28:50|400.83|398.43|401.48|399.08|402.46|400.06|400.83|398.43|0
1652200140000|2022-05-10 16:29:00|401.31|398.91|400.75|398.35|402.38|399.98|400.75|398.35|0
1652200150000|2022-05-10 16:29:10|401.31|398.91|402.4|400|402.4|400|401.02|398.62|0
1652200160000|2022-05-10 16:29:20|401.54|399.14|400.55|398.15|402.28|399.88|400.55|398.15|0
1652200170000|2022-05-10 16:29:30|400.39|397.99|400.22|397.82|400.72|398.32|400.22|397.82|0
1652200180000|2022-05-10 16:29:40|399.73|397.33|400.06|397.66|400.06|397.66|399.73|397.33|0
1652200190000|2022-05-10 16:29:50|400.55|398.15|401.13|398.73|401.13|398.73|400.55|398.15|0
1652200200000|2022-05-10 16:30:00|400.72|398.32|401.62|399.22|401.7|399.3|400.72|398.32|0
1652200210000|2022-05-10 16:30:10|401.29|398.89|398.35|395.95|401.29|398.89|397.7|395.3|0
1652200220000|2022-05-10 16:30:20|398.1|395.7|400.06|397.66|400.06|397.66|398.1|395.7|0
1652200230000|2022-05-10 16:30:30|399.9|397.5|402.19|399.79|402.19|399.79|399.9|397.5|0
1652200240000|2022-05-10 16:30:40|401.7|399.3|402.68|400.28|402.68|400.28|401.7|399.3|0
1652200250000|2022-05-10 16:30:50|403.5|401.1|405.65|403.25|405.65|403.25|403.5|401.1|0
1652200260000|2022-05-10 16:31:00|406.31|403.91|407.05|404.65|407.96|405.56|406.31|403.91|0
1652200270000|2022-05-10 16:31:10|408.12|405.72|409.12|406.72|409.12|406.72|408.12|405.72|0
1652200280000|2022-05-10 16:31:20|409.62|407.22|409.45|407.05|409.62|407.22|409.28|406.88|0
1652200290000|2022-05-10 16:31:30|409.62|407.22|409.95|407.55|409.95|407.55|409.62|407.22|0
1652200300000|2022-05-10 16:31:40|410.45|408.05|409.95|407.55|410.45|408.05|409.62|407.22|0
1652200310000|2022-05-10 16:31:50|409.78|407.38|409.62|407.22|409.78|407.38|408.95|406.55|0
1652200320000|2022-05-10 16:32:00|408.62|406.22|408.95|406.55|408.95|406.55|407.79|405.39|0
1652200330000|2022-05-10 16:32:10|408.46|406.06|408.79|406.39|408.79|406.39|408.46|406.06|0
1652200340000|2022-05-10 16:32:20|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1652200350000|2022-05-10 16:32:30|408.79|406.39|409.28|406.88|409.45|407.05|408.79|406.39|0
1652200360000|2022-05-10 16:32:40|409.12|406.72|408.46|406.06|409.37|406.97|408.46|406.06|0
1652200370000|2022-05-10 16:32:50|407.96|405.56|408.29|405.89|408.46|406.06|407.96|405.56|0
1652200380000|2022-05-10 16:33:00|408.95|406.55|409.45|407.05|409.54|407.14|408.95|406.55|0
1652200390000|2022-05-10 16:33:10|409.95|407.55|410.11|407.71|410.45|408.05|409.95|407.55|0
1652200400000|2022-05-10 16:33:20|410.28|407.88|410.2|407.8|410.45|408.05|410.2|407.8|0
1652200410000|2022-05-10 16:33:30|410.45|408.05|410.11|407.71|410.45|408.05|409.95|407.55|0
1652200420000|2022-05-10 16:33:40|410.45|408.05|409.7|407.3|410.45|408.05|409.7|407.3|0
1652200430000|2022-05-10 16:33:50|409.45|407.05|408.95|406.55|409.95|407.55|408.95|406.55|0
1652200440000|2022-05-10 16:34:00|409.12|406.72|407.46|405.06|409.87|407.47|407.46|405.06|0
1652200450000|2022-05-10 16:34:10|406.8|404.4|405.15|402.75|406.8|404.4|405.15|402.75|0
1652200460000|2022-05-10 16:34:20|405.64|403.24|406.8|404.4|406.96|404.56|405.64|403.24|0
1652200470000|2022-05-10 16:34:30|407.3|404.9|406.63|404.23|407.46|405.06|406.63|404.23|0
1652200480000|2022-05-10 16:34:40|407.13|404.73|407.3|404.9|407.3|404.9|407.13|404.73|0
1652200490000|2022-05-10 16:34:50|406.63|404.23|407.13|404.73|407.63|405.23|406.63|404.23|0
1652200500000|2022-05-10 16:35:00|407.46|405.06|407.13|404.73|408.12|405.72|407.13|404.73|0
1652200510000|2022-05-10 16:35:10|406.47|404.07|406.3|403.9|406.47|404.07|404.82|402.42|0
1652200520000|2022-05-10 16:35:20|405.97|403.57|404.98|402.58|406.22|403.82|404.98|402.58|0
1652200530000|2022-05-10 16:35:30|405.97|403.57|406.3|403.9|406.3|403.9|405.97|403.57|0
1652200540000|2022-05-10 16:35:40|404.49|402.09|404.65|402.25|404.82|402.42|404.49|402.09|0
1652200550000|2022-05-10 16:35:50|404.57|402.17|405.31|402.91|405.31|402.91|404.16|401.76|0
1652200560000|2022-05-10 16:36:00|404.98|402.58|404.16|401.76|405.64|403.24|404.16|401.76|0
1652200570000|2022-05-10 16:36:10|404.57|402.17|404.9|402.5|404.9|402.5|404.57|402.17|0
1652200580000|2022-05-10 16:36:20|404.49|402.09|403.34|400.94|404.57|402.17|403.34|400.94|0
1652200590000|2022-05-10 16:36:30|404.16|401.76|404.9|402.5|404.9|402.5|404.16|401.76|0
1652200600000|2022-05-10 16:36:40|405.15|402.75|404.98|402.58|405.56|403.16|404.32|401.92|0
1652200610000|2022-05-10 16:36:50|404.49|402.09|403.34|400.94|404.49|402.09|403.34|400.94|0
1652200620000|2022-05-10 16:37:00|402.52|400.12|403.99|401.59|403.99|401.59|402.52|400.12|0
1652200630000|2022-05-10 16:37:10|403.42|401.02|404.16|401.76|404.16|401.76|403.42|401.02|0
1652200640000|2022-05-10 16:37:20|403.99|401.59|403.67|401.27|404.08|401.68|403.67|401.27|0
1652200650000|2022-05-10 16:37:30|403.17|400.77|403.26|400.86|403.5|401.1|403.17|400.77|0
1652200660000|2022-05-10 16:37:40|402.51|400.11|403.99|401.59|403.99|401.59|402.51|400.11|0
1652200670000|2022-05-10 16:37:50|404.98|402.58|404.49|402.09|405.15|402.75|404.49|402.09|0
1652200680000|2022-05-10 16:38:00|403.67|401.27|403.99|401.59|404.49|402.09|403.67|401.27|0
1652200690000|2022-05-10 16:38:10|404.24|401.84|403.5|401.1|404.24|401.84|403.5|401.1|0
1652200700000|2022-05-10 16:38:20|403.66|401.26|403.75|401.35|403.83|401.43|403.34|400.94|0
1652200710000|2022-05-10 16:38:30|402.93|400.53|403.26|400.86|403.66|401.26|402.93|400.53|0
1652200720000|2022-05-10 16:38:40|404.16|401.76|405.15|402.75|405.15|402.75|403.99|401.59|0
1652200730000|2022-05-10 16:38:50|404.82|402.42|405.81|403.41|405.81|403.41|404.57|402.17|0
1652200740000|2022-05-10 16:39:00|405.31|402.91|405.31|402.91|405.64|403.24|405.31|402.91|0
1652200750000|2022-05-10 16:39:10|406.3|403.9|406.63|404.23|406.63|404.23|406.3|403.9|0
1652200760000|2022-05-10 16:39:20|406.8|404.4|405.64|403.24|407.13|404.73|405.64|403.24|0
1652200770000|2022-05-10 16:39:30|405.97|403.57|406.22|403.82|406.22|403.82|405.97|403.57|0
1652200780000|2022-05-10 16:39:40|407.29|404.89|406.96|404.56|407.54|405.14|406.72|404.32|0
1652200790000|2022-05-10 16:39:50|406.47|404.07|406.14|403.74|406.63|404.23|406.14|403.74|0
1652200800000|2022-05-10 16:40:00|407.13|404.73|407.62|405.22|407.95|405.55|407.13|404.73|0
1652200810000|2022-05-10 16:40:10|407.13|404.73|403.99|401.59|407.13|404.73|403.99|401.59|0
1652200820000|2022-05-10 16:40:20|404.49|402.09|404.16|401.76|404.49|402.09|404.16|401.76|0
1652200830000|2022-05-10 16:40:30|404.32|401.92|403.01|400.61|404.32|401.92|403.01|400.61|0
1652200840000|2022-05-10 16:40:40|403.91|401.51|403.01|400.61|403.99|401.59|403.01|400.61|0
1652200850000|2022-05-10 16:40:50|402.02|399.62|402.35|399.95|402.35|399.95|401.36|398.96|0
1652200860000|2022-05-10 16:41:00|402.27|399.87|402.18|399.78|402.27|399.87|401.69|399.29|0
1652200870000|2022-05-10 16:41:10|401.69|399.29|402.27|399.87|402.35|399.95|401.69|399.29|0
1652200880000|2022-05-10 16:41:20|402.84|400.44|401.69|399.29|402.84|400.44|401.53|399.13|0
1652200890000|2022-05-10 16:41:30|401.53|399.13|401.69|399.29|401.94|399.54|401.29|398.89|0
1652200900000|2022-05-10 16:41:40|401.53|399.13|401.86|399.46|402.11|399.71|401.53|399.13|0
1652200910000|2022-05-10 16:41:50|401.53|399.13|400.87|398.47|401.53|399.13|400.87|398.47|0
1652200920000|2022-05-10 16:42:00|400.71|398.31|401.69|399.29|401.94|399.54|400.71|398.31|0
1652200930000|2022-05-10 16:42:10|401.04|398.64|403.01|400.61|403.01|400.61|401.04|398.64|0
1652200940000|2022-05-10 16:42:20|402.84|400.44|403.17|400.77|403.33|400.93|402.84|400.44|0
1652200950000|2022-05-10 16:42:30|403|400.6|401.53|399.13|403|400.6|401.53|399.13|0
1652200960000|2022-05-10 16:42:40|400.47|398.07|402.51|400.11|402.51|400.11|400.47|398.07|0
1652200970000|2022-05-10 16:42:50|402.68|400.28|402.68|400.28|403|400.6|402.68|400.28|0
1652200980000|2022-05-10 16:43:00|403|400.6|403.25|400.85|404.16|401.76|403|400.6|0
1652200990000|2022-05-10 16:43:10|404.16|401.76|403.5|401.1|404.32|401.92|403.5|401.1|0
1652201000000|2022-05-10 16:43:20|403.66|401.26|404.08|401.68|404.32|401.92|403.66|401.26|0
1652201010000|2022-05-10 16:43:30|403.17|400.77|403|400.6|403.33|400.93|403|400.6|0
1652201020000|2022-05-10 16:43:40|402.76|400.36|403.33|400.93|403.83|401.43|402.76|400.36|0
1652201030000|2022-05-10 16:43:50|402.68|400.28|402.18|399.78|402.68|400.28|402.18|399.78|0
1652201040000|2022-05-10 16:44:00|402.02|399.62|402.6|400.2|402.68|400.28|402.02|399.62|0
1652201050000|2022-05-10 16:44:10|402.43|400.03|400.87|398.47|402.43|400.03|400.87|398.47|0
1652201060000|2022-05-10 16:44:20|400.38|397.98|401.69|399.29|401.85|399.45|400.38|397.98|0
1652201070000|2022-05-10 16:44:30|402.18|399.78|402.51|400.11|402.51|400.11|402.1|399.7|0
1652201080000|2022-05-10 16:44:40|401.69|399.29|402.27|399.87|402.68|400.28|401.69|399.29|0
1652201090000|2022-05-10 16:44:50|401.69|399.29|400.54|398.14|401.69|399.29|400.54|398.14|0
1652201100000|2022-05-10 16:45:00|400.87|398.47|400.22|397.82|400.87|398.47|400.22|397.82|0
1652201110000|2022-05-10 16:45:10|400.46|398.06|402.02|399.62|402.02|399.62|400.46|398.06|0
1652201120000|2022-05-10 16:45:20|401.03|398.63|398.42|396.02|401.03|398.63|398.42|396.02|0
1652201130000|2022-05-10 16:45:30|397.11|394.71|398.18|395.78|398.18|395.78|397.11|394.71|0
1652201140000|2022-05-10 16:45:40|398.74|396.34|397.69|395.29|398.74|396.34|397.69|395.29|0
1652201150000|2022-05-10 16:45:50|398.09|395.69|397.77|395.37|398.25|395.85|397.44|395.04|0
1652201160000|2022-05-10 16:46:00|397.6|395.2|396.79|394.39|397.6|395.2|396.79|394.39|0
1652201170000|2022-05-10 16:46:10|396.14|393.74|396.79|394.39|396.79|394.39|396.14|393.74|0
1652201180000|2022-05-10 16:46:20|396.46|394.06|395.97|393.57|396.46|394.06|395.49|393.09|0
1652201190000|2022-05-10 16:46:30|396.14|393.74|396.95|394.55|396.95|394.55|395.97|393.57|0
1652201200000|2022-05-10 16:46:40|397.03|394.63|398.25|395.85|398.25|395.85|397.03|394.63|0
1652201210000|2022-05-10 16:46:50|398.09|395.69|398.42|396.02|398.42|396.02|397.93|395.53|0
1652201220000|2022-05-10 16:47:00|398.25|395.85|398.42|396.02|398.42|396.02|398.25|395.85|0
1652201230000|2022-05-10 16:47:10|398.74|396.34|398.09|395.69|398.74|396.34|398.01|395.61|0
1652201240000|2022-05-10 16:47:20|397.93|395.53|397.36|394.96|398.09|395.69|397.36|394.96|0
1652201250000|2022-05-10 16:47:30|397.76|395.36|398.91|396.51|399.07|396.67|397.76|395.36|0
1652201260000|2022-05-10 16:47:40|398.99|396.59|397.76|395.36|398.99|396.59|397.76|395.36|0
1652201270000|2022-05-10 16:47:50|398.83|396.43|398.74|396.34|398.83|396.43|398.34|395.94|0
1652201280000|2022-05-10 16:48:00|399.07|396.67|400.05|397.65|400.95|398.55|399.07|396.67|0
1652201290000|2022-05-10 16:48:10|400.14|397.74|400.38|397.98|400.38|397.98|400.14|397.74|0
1652201300000|2022-05-10 16:48:20|400.21|397.81|398.91|396.51|400.21|397.81|398.91|396.51|0
1652201310000|2022-05-10 16:48:30|397.93|395.53|397.93|395.53|397.93|395.53|397.76|395.36|0
1652201320000|2022-05-10 16:48:40|399.23|396.83|397.76|395.36|399.23|396.83|397.76|395.36|0
1652201330000|2022-05-10 16:48:50|397.6|395.2|394.76|392.36|397.6|395.2|394.76|392.36|0
1652201340000|2022-05-10 16:49:00|394.43|392.03|392.89|390.49|394.43|392.03|392.57|390.17|0
1652201350000|2022-05-10 16:49:10|392.73|390.33|393.86|391.46|394.19|391.79|392.73|390.33|0
1652201360000|2022-05-10 16:49:20|394.51|392.11|395|392.6|395.16|392.76|394.51|392.11|0
1652201370000|2022-05-10 16:49:30|395.48|393.08|394.35|391.95|395.48|393.08|394.19|391.79|0
1652201380000|2022-05-10 16:49:40|394.19|391.79|395.32|392.92|395.32|392.92|394.19|391.79|0
1652201390000|2022-05-10 16:49:50|395.16|392.76|396.3|393.9|396.3|393.9|395.16|392.76|0
1652201400000|2022-05-10 16:50:00|396.62|394.22|396.79|394.39|397.27|394.87|396.62|394.22|0
1652201410000|2022-05-10 16:50:10|396.62|394.22|398.25|395.85|398.25|395.85|396.62|394.22|0
1652201420000|2022-05-10 16:50:20|397.6|395.2|397.93|395.53|397.93|395.53|397.6|395.2|0
1652201430000|2022-05-10 16:50:30|398.74|396.34|398.58|396.18|399.72|397.32|398.5|396.1|0
1652201440000|2022-05-10 16:50:40|397.76|395.36|398.58|396.18|398.58|396.18|397.76|395.36|0
1652201450000|2022-05-10 16:50:50|398.41|396.01|398.09|395.69|398.41|396.01|398.09|395.69|0
1652201460000|2022-05-10 16:51:00|397.76|395.36|398.09|395.69|398.25|395.85|397.76|395.36|0
1652201470000|2022-05-10 16:51:10|398.74|396.34|398.09|395.69|398.74|396.34|398.09|395.69|0
1652201480000|2022-05-10 16:51:20|398.41|396.01|398.9|396.5|399.23|396.83|398.41|396.01|0
1652201490000|2022-05-10 16:51:30|398.74|396.34|398.74|396.34|398.74|396.34|398.25|395.85|0
1652201500000|2022-05-10 16:51:40|399.23|396.83|399.56|397.16|399.56|397.16|399.23|396.83|0
1652201510000|2022-05-10 16:51:50|399.23|396.83|400.13|397.73|400.13|397.73|399.23|396.83|0
1652201520000|2022-05-10 16:52:00|400.38|397.98|402.26|399.86|402.26|399.86|400.38|397.98|0
1652201530000|2022-05-10 16:52:10|402.51|400.11|403.08|400.68|403.08|400.68|402.51|400.11|0
1652201540000|2022-05-10 16:52:20|404.15|401.75|402.18|399.78|404.15|401.75|402.18|399.78|0
1652201550000|2022-05-10 16:52:30|402.83|400.43|403.33|400.93|403.33|400.93|402.83|400.43|0
1652201560000|2022-05-10 16:52:40|403.16|400.76|403.16|400.76|403.16|400.76|402.83|400.43|0
1652201570000|2022-05-10 16:52:50|403.33|400.93|404.07|401.67|404.07|401.67|403.33|400.93|0
1652201580000|2022-05-10 16:53:00|403.99|401.59|403.66|401.26|404.24|401.84|403.66|401.26|0
1652201590000|2022-05-10 16:53:10|403.49|401.09|404.15|401.75|404.15|401.75|403.49|401.09|0
1652201600000|2022-05-10 16:53:20|403.58|401.18|403.33|400.93|403.58|401.18|403.33|400.93|0
1652201610000|2022-05-10 16:53:30|404.07|401.67|404.4|402|404.48|402.08|403.99|401.59|0
1652201620000|2022-05-10 16:53:40|404.15|401.75|404.15|401.75|404.31|401.91|404.15|401.75|0
1652201630000|2022-05-10 16:53:50|403.99|401.59|404.64|402.24|404.64|402.24|403.99|401.59|0
1652201640000|2022-05-10 16:54:00|405.14|402.74|404.31|401.91|405.3|402.9|404.31|401.91|0
1652201650000|2022-05-10 16:54:10|404.15|401.75|404.31|401.91|404.48|402.08|403.49|401.09|0
1652201660000|2022-05-10 16:54:20|403.74|401.34|403.66|401.26|403.82|401.42|403.58|401.18|0
1652201670000|2022-05-10 16:54:30|403.49|401.09|404.97|402.57|404.97|402.57|403.49|401.09|0
1652201680000|2022-05-10 16:54:40|404.64|402.24|404.15|401.75|404.64|402.24|403.98|401.58|0
1652201690000|2022-05-10 16:54:50|404.07|401.67|404.15|401.75|404.97|402.57|404.07|401.67|0
1652201700000|2022-05-10 16:55:00|404.73|402.33|405.22|402.82|405.22|402.82|404.64|402.24|0
1652201710000|2022-05-10 16:55:10|405.14|402.74|401.95|399.55|405.14|402.74|401.95|399.55|0
1652201720000|2022-05-10 16:55:20|401.86|399.46|401.7|399.3|402.19|399.79|401.7|399.3|0
1652201730000|2022-05-10 16:55:30|401.53|399.13|400.22|397.82|401.53|399.13|400.05|397.65|0
1652201740000|2022-05-10 16:55:40|401.53|399.13|400.88|398.48|401.53|399.13|400.71|398.31|0
1652201750000|2022-05-10 16:55:50|400.05|397.65|400.38|397.98|401.04|398.64|400.05|397.65|0
1652201760000|2022-05-10 16:56:00|399.89|397.49|401.53|399.13|401.53|399.13|399.89|397.49|0
1652201770000|2022-05-10 16:56:10|401.45|399.05|400.88|398.48|401.45|399.05|400.63|398.23|0
1652201780000|2022-05-10 16:56:20|401.95|399.55|401.78|399.38|402.03|399.63|401.78|399.38|0
1652201790000|2022-05-10 16:56:30|401.37|398.97|401.53|399.13|401.53|399.13|401.04|398.64|0
1652201800000|2022-05-10 16:56:40|401.45|399.05|401.7|399.3|401.7|399.3|401.37|398.97|0
1652201810000|2022-05-10 16:56:50|402.28|399.88|401.53|399.13|402.28|399.88|401.53|399.13|0
1652201820000|2022-05-10 16:57:00|401.04|398.64|400.47|398.07|401.37|398.97|400.47|398.07|0
1652201830000|2022-05-10 16:57:10|400.38|397.98|400.05|397.65|400.55|398.15|399.81|397.41|0
1652201840000|2022-05-10 16:57:20|400.38|397.98|400.38|397.98|400.87|398.47|400.38|397.98|0
1652201850000|2022-05-10 16:57:30|400.71|398.31|401.45|399.05|401.7|399.3|400.71|398.31|0
1652201860000|2022-05-10 16:57:40|400.71|398.31|400.05|397.65|400.71|398.31|400.05|397.65|0
1652201870000|2022-05-10 16:57:50|400.22|397.82|401.86|399.46|401.86|399.46|400.05|397.65|0
1652201880000|2022-05-10 16:58:00|402.85|400.45|402.85|400.45|403.18|400.78|402.69|400.29|0
1652201890000|2022-05-10 16:58:10|403.18|400.78|403.35|400.95|403.51|401.11|403.18|400.78|0
1652201900000|2022-05-10 16:58:20|403.51|401.11|403.18|400.78|403.51|401.11|403.18|400.78|0
1652201910000|2022-05-10 16:58:30|402.36|399.96|401.86|399.46|402.36|399.96|401.86|399.46|0
1652201920000|2022-05-10 16:58:40|402.19|399.79|402.36|399.96|402.36|399.96|402.03|399.63|0
1652201930000|2022-05-10 16:58:50|402.85|400.45|403.18|400.78|403.18|400.78|402.19|399.79|0
1652201940000|2022-05-10 16:59:00|402.85|400.45|403.18|400.78|403.51|401.11|402.85|400.45|0
1652201950000|2022-05-10 16:59:10|403.84|401.44|403.01|400.61|404.34|401.94|403.01|400.61|0
1652201960000|2022-05-10 16:59:20|402.36|399.96|403.01|400.61|403.6|401.2|402.36|399.96|0
1652201970000|2022-05-10 16:59:30|402.68|400.28|403.27|400.87|403.27|400.87|402.52|400.12|0
1652201980000|2022-05-10 16:59:40|402.68|400.28|402.85|400.45|402.94|400.54|402.61|400.21|0
1652201990000|2022-05-10 16:59:50|402.52|400.12|402.03|399.63|402.52|400.12|402.03|399.63|0
1652202000000|2022-05-10 17:00:00|403.18|400.78|403.18|400.78|403.18|400.78|402.68|400.28|0
1652202010000|2022-05-10 17:00:10|402.52|400.12|402.85|400.45|402.85|400.45|402.35|399.95|0
1652202020000|2022-05-10 17:00:20|403.18|400.78|403.93|401.53|403.93|401.53|403.18|400.78|0
1652202030000|2022-05-10 17:00:30|403.84|401.44|403.34|400.94|403.84|401.44|403.34|400.94|0
1652202040000|2022-05-10 17:00:40|400.71|398.31|399.48|397.08|400.71|398.31|398.74|396.34|0
1652202050000|2022-05-10 17:00:50|400.79|398.39|400.22|397.82|400.79|398.39|399.89|397.49|0
1652202060000|2022-05-10 17:01:00|399.56|397.16|398.57|396.17|399.72|397.32|398.57|396.17|0
1652202070000|2022-05-10 17:01:10|397.1|394.7|396.12|393.72|397.26|394.86|396.12|393.72|0
1652202080000|2022-05-10 17:01:20|395.31|392.91|396.45|394.05|396.45|394.05|395.31|392.91|0
1652202090000|2022-05-10 17:01:30|396.12|393.72|396.12|393.72|396.77|394.37|396.12|393.72|0
1652202100000|2022-05-10 17:01:40|395.55|393.15|396.45|394.05|396.77|394.37|395.47|393.07|0
1652202110000|2022-05-10 17:01:50|395.96|393.56|396.77|394.37|396.77|394.37|395.96|393.56|0
1652202120000|2022-05-10 17:02:00|396.61|394.21|396.61|394.21|396.94|394.54|396.61|394.21|0
1652202130000|2022-05-10 17:02:10|395.96|393.56|396.28|393.88|396.28|393.88|395.96|393.56|0
1652202140000|2022-05-10 17:02:20|396.12|393.72|395.3|392.9|396.28|393.88|395.3|392.9|0
1652202150000|2022-05-10 17:02:30|394.65|392.25|394.09|391.69|394.65|392.25|393.35|390.95|0
1652202160000|2022-05-10 17:02:40|394.16|391.76|393.68|391.28|394.49|392.09|393.68|391.28|0
1652202170000|2022-05-10 17:02:50|394.25|391.85|394.74|392.34|395.14|392.74|394.25|391.85|0
1652202180000|2022-05-10 17:03:00|394.49|392.09|394.65|392.25|394.98|392.58|394.49|392.09|0
1652202190000|2022-05-10 17:03:10|394.9|392.5|393.68|391.28|394.9|392.5|393.68|391.28|0
1652202200000|2022-05-10 17:03:20|394.41|392.01|393.68|391.28|394.41|392.01|393.51|391.11|0
1652202210000|2022-05-10 17:03:30|393.6|391.2|393.68|391.28|393.84|391.44|393.19|390.79|0
1652202220000|2022-05-10 17:03:40|393.51|391.11|392.86|390.46|393.51|391.11|392.86|390.46|0
1652202230000|2022-05-10 17:03:50|393.51|391.11|393.68|391.28|393.84|391.44|393.35|390.95|0
1652202240000|2022-05-10 17:04:00|393.35|390.95|392.7|390.3|393.35|390.95|392.54|390.14|0
1652202250000|2022-05-10 17:04:10|392.37|389.97|392.62|390.22|392.62|390.22|391.97|389.57|0
1652202260000|2022-05-10 17:04:20|393.02|390.62|394.16|391.76|394.16|391.76|393.02|390.62|0
1652202270000|2022-05-10 17:04:30|394.98|392.58|395.14|392.74|395.14|392.74|394.49|392.09|0
1652202280000|2022-05-10 17:04:40|395.79|393.39|395.14|392.74|396.28|393.88|395.14|392.74|0
1652202290000|2022-05-10 17:04:50|395.06|392.66|394|391.6|395.06|392.66|394|391.6|0
1652202300000|2022-05-10 17:05:00|394.16|391.76|393.19|390.79|394.16|391.76|393.19|390.79|0
1652202310000|2022-05-10 17:05:10|392.21|389.81|391.08|388.68|392.21|389.81|391|388.6|0
1652202320000|2022-05-10 17:05:20|390.43|388.03|390.11|387.71|390.43|388.03|390.03|387.63|0
1652202330000|2022-05-10 17:05:30|390.03|387.63|390.91|388.51|390.91|388.51|390.03|387.63|0
1652202340000|2022-05-10 17:05:40|391|388.6|389.94|387.54|391.24|388.84|389.94|387.54|0
1652202350000|2022-05-10 17:05:50|389.3|386.9|388.65|386.25|389.78|387.38|388.65|386.25|0
1652202360000|2022-05-10 17:06:00|389.14|386.74|390.59|388.19|390.91|388.51|389.14|386.74|0
1652202370000|2022-05-10 17:06:10|391.24|388.84|390.59|388.19|391.24|388.84|390.43|388.03|0
1652202380000|2022-05-10 17:06:20|390.75|388.35|392.37|389.97|392.37|389.97|390.75|388.35|0
1652202390000|2022-05-10 17:06:30|392.21|389.81|392.54|390.14|393.35|390.95|392.21|389.81|0
1652202400000|2022-05-10 17:06:40|391.24|388.84|390.91|388.51|391.24|388.84|390.75|388.35|0
1652202410000|2022-05-10 17:06:50|390.43|388.03|391.24|388.84|391.24|388.84|390.43|388.03|0
1652202420000|2022-05-10 17:07:00|391.72|389.32|390.1|387.7|391.72|389.32|390.1|387.7|0
1652202430000|2022-05-10 17:07:10|390.59|388.19|389.94|387.54|390.59|388.19|389.87|387.47|0
1652202440000|2022-05-10 17:07:20|390.43|388.03|389.46|387.06|390.43|388.03|389.46|387.06|0
1652202450000|2022-05-10 17:07:30|389.3|386.9|389.3|386.9|389.46|387.06|389.3|386.9|0
1652202460000|2022-05-10 17:07:40|387.65|385.25|389.11|386.71|389.11|386.71|387.65|385.25|0
1652202470000|2022-05-10 17:07:50|388.79|386.39|388.95|386.55|389.03|386.63|388.79|386.39|0
1652202480000|2022-05-10 17:08:00|388.79|386.39|389.76|387.36|389.76|387.36|388.79|386.39|0
1652202490000|2022-05-10 17:08:10|389.11|386.71|389.27|386.87|389.43|387.03|389.11|386.71|0
1652202500000|2022-05-10 17:08:20|389.6|387.2|390.41|388.01|390.41|388.01|389.6|387.2|0
1652202510000|2022-05-10 17:08:30|389.92|387.52|390.89|388.49|391.22|388.82|389.92|387.52|0
1652202520000|2022-05-10 17:08:40|390.65|388.25|390.57|388.17|390.73|388.33|390.57|388.17|0
1652202530000|2022-05-10 17:08:50|390.41|388.01|389.27|386.87|390.41|388.01|389.27|386.87|0
1652202540000|2022-05-10 17:09:00|389.43|387.03|389.11|386.71|389.43|387.03|389.11|386.71|0
1652202550000|2022-05-10 17:09:10|388.95|386.55|389.43|387.03|389.43|387.03|388.95|386.55|0
1652202560000|2022-05-10 17:09:20|390.08|387.68|390.24|387.84|390.24|387.84|389.92|387.52|0
1652202570000|2022-05-10 17:09:30|390|387.6|389.59|387.19|390.08|387.68|389.59|387.19|0
1652202580000|2022-05-10 17:09:40|388.78|386.38|388.3|385.9|388.78|386.38|388.3|385.9|0
1652202590000|2022-05-10 17:09:50|388.62|386.22|387.81|385.41|388.62|386.22|387.81|385.41|0
1652202600000|2022-05-10 17:10:00|389.76|387.36|391.22|388.82|391.22|388.82|389.59|387.19|0
1652202610000|2022-05-10 17:10:10|390.89|388.49|391.71|389.31|391.71|389.31|390.89|388.49|0
1652202620000|2022-05-10 17:10:20|391.06|388.66|390.89|388.49|391.38|388.98|390.89|388.49|0
1652202630000|2022-05-10 17:10:30|391.71|389.31|391.14|388.74|391.71|389.31|391.14|388.74|0
1652202640000|2022-05-10 17:10:40|391.54|389.14|392.52|390.12|392.52|390.12|391.54|389.14|0
1652202650000|2022-05-10 17:10:50|392.36|389.96|392.36|389.96|392.68|390.28|392.36|389.96|0
1652202660000|2022-05-10 17:11:00|392.52|390.12|393.5|391.1|393.99|391.59|392.52|390.12|0
1652202670000|2022-05-10 17:11:10|393.17|390.77|393.5|391.1|393.5|391.1|393.17|390.77|0
1652202680000|2022-05-10 17:11:20|393.17|390.77|392.93|390.53|393.99|391.59|392.93|390.53|0
1652202690000|2022-05-10 17:11:30|392.68|390.28|393.34|390.94|393.34|390.94|392.61|390.21|0
1652202700000|2022-05-10 17:11:40|393.17|390.77|393.5|391.1|393.5|391.1|393.17|390.77|0
1652202710000|2022-05-10 17:11:50|393.17|390.77|393.17|390.77|393.17|390.77|393.01|390.61|0
1652202720000|2022-05-10 17:12:00|393.99|391.59|393.66|391.26|393.99|391.59|393.34|390.94|0
1652202730000|2022-05-10 17:12:10|393.83|391.43|393.99|391.59|393.99|391.59|393.66|391.26|0
1652202740000|2022-05-10 17:12:20|394.15|391.75|394.64|392.24|394.64|392.24|394.15|391.75|0
1652202750000|2022-05-10 17:12:30|394.48|392.08|394.48|392.08|394.48|392.08|394.15|391.75|0
1652202760000|2022-05-10 17:12:40|394.97|392.57|394.97|392.57|394.97|392.57|394.64|392.24|0
1652202770000|2022-05-10 17:12:50|394.81|392.41|394.15|391.75|394.81|392.41|394.15|391.75|0
1652202780000|2022-05-10 17:13:00|393.66|391.26|394.48|392.08|394.48|392.08|393.66|391.26|0
1652202790000|2022-05-10 17:13:10|394.32|391.92|393.83|391.43|394.48|392.08|393.83|391.43|0
1652202800000|2022-05-10 17:13:20|393.01|390.61|393.01|390.61|393.66|391.26|393.01|390.61|0
1652202810000|2022-05-10 17:13:30|393.34|390.94|394.32|391.92|394.32|391.92|393.34|390.94|0
1652202820000|2022-05-10 17:13:40|393.83|391.43|393.99|391.59|393.99|391.59|393.83|391.43|0
1652202830000|2022-05-10 17:13:50|394.4|392|395.46|393.06|395.46|393.06|394.4|392|0
1652202840000|2022-05-10 17:14:00|395.13|392.73|396.28|393.88|396.28|393.88|395.13|392.73|0
1652202850000|2022-05-10 17:14:10|395.95|393.55|395.71|393.31|395.95|393.55|395.71|393.31|0
1652202860000|2022-05-10 17:14:20|395.62|393.22|394.97|392.57|395.62|393.22|394.97|392.57|0
1652202870000|2022-05-10 17:14:30|393.66|391.26|393.34|390.94|393.66|391.26|393.34|390.94|0
1652202880000|2022-05-10 17:14:40|393.99|391.59|393.66|391.26|393.99|391.59|392.36|389.96|0
1652202890000|2022-05-10 17:14:50|393.58|391.18|393.01|390.61|393.82|391.42|393.01|390.61|0
1652202900000|2022-05-10 17:15:00|392.52|390.12|393.33|390.93|393.33|390.93|392.52|390.12|0
1652202910000|2022-05-10 17:15:10|393.82|391.42|393.82|391.42|393.82|391.42|393.58|391.18|0
1652202920000|2022-05-10 17:15:20|394.4|392|396.11|393.71|396.11|393.71|394.4|392|0
1652202930000|2022-05-10 17:15:30|396.93|394.53|397.76|395.36|397.76|395.36|396.93|394.53|0
1652202940000|2022-05-10 17:15:40|398.41|396.01|395.95|393.55|398.41|396.01|395.95|393.55|0
1652202950000|2022-05-10 17:15:50|395.3|392.9|395.3|392.9|395.3|392.9|394.48|392.08|0
1652202960000|2022-05-10 17:16:00|395.62|393.22|395.46|393.06|395.62|393.22|395.22|392.82|0
1652202970000|2022-05-10 17:16:10|394.31|391.91|390.73|388.33|394.31|391.91|390.73|388.33|0
1652202980000|2022-05-10 17:16:20|391.38|388.98|391.46|389.06|391.46|389.06|391.05|388.65|0
1652202990000|2022-05-10 17:16:30|391.7|389.3|392.44|390.04|392.44|390.04|391.22|388.82|0
1652203000000|2022-05-10 17:16:40|392.36|389.96|391.95|389.55|392.68|390.28|391.95|389.55|0
1652203010000|2022-05-10 17:16:50|392.11|389.71|393.66|391.26|393.66|391.26|392.11|389.71|0
1652203020000|2022-05-10 17:17:00|393.33|390.93|396.61|394.21|397.26|394.86|393.33|390.93|0
1652203030000|2022-05-10 17:17:10|396.77|394.37|396.44|394.04|396.77|394.37|396.36|393.96|0
1652203040000|2022-05-10 17:17:20|396.77|394.37|397.26|394.86|397.75|395.35|396.77|394.37|0
1652203050000|2022-05-10 17:17:30|397.43|395.03|396.77|394.37|397.59|395.19|396.77|394.37|0
1652203060000|2022-05-10 17:17:40|397.75|395.35|398.25|395.85|398.25|395.85|397.43|395.03|0
1652203070000|2022-05-10 17:17:50|397.92|395.52|397.68|395.28|397.92|395.52|397.51|395.11|0
1652203080000|2022-05-10 17:18:00|397.51|395.11|396.93|394.53|397.59|395.19|396.93|394.53|0
1652203090000|2022-05-10 17:18:10|394.97|392.57|396.11|393.71|396.11|393.71|394.97|392.57|0
1652203100000|2022-05-10 17:18:20|396.61|394.21|396.61|394.21|396.93|394.53|396.61|394.21|0
1652203110000|2022-05-10 17:18:30|396.11|393.71|395.46|393.06|396.44|394.04|395.46|393.06|0
1652203120000|2022-05-10 17:18:40|395.62|393.22|395.46|393.06|395.87|393.47|395.29|392.89|0
1652203130000|2022-05-10 17:18:50|395.13|392.73|395.95|393.55|395.95|393.55|395.13|392.73|0
1652203140000|2022-05-10 17:19:00|396.69|394.29|396.11|393.71|396.69|394.29|396.11|393.71|0
1652203150000|2022-05-10 17:19:10|396.6|394.2|397.75|395.35|397.75|395.35|396.6|394.2|0
1652203160000|2022-05-10 17:19:20|397.92|395.52|398.08|395.68|398.08|395.68|397.26|394.86|0
1652203170000|2022-05-10 17:19:30|397.84|395.44|396.93|394.53|397.84|395.44|396.93|394.53|0
1652203180000|2022-05-10 17:19:40|396.28|393.88|396.93|394.53|397.43|395.03|396.28|393.88|0
1652203190000|2022-05-10 17:19:50|397.1|394.7|396.28|393.88|397.1|394.7|396.28|393.88|0
1652203200000|2022-05-10 17:20:00|393.66|391.26|395.13|392.73|395.29|392.89|393.66|391.26|0
1652203210000|2022-05-10 17:20:10|395.46|393.06|394.8|392.4|395.46|393.06|394.8|392.4|0
1652203220000|2022-05-10 17:20:20|394.15|391.75|394.8|392.4|394.8|392.4|393.98|391.58|0
1652203230000|2022-05-10 17:20:30|394.97|392.57|397.26|394.86|397.26|394.86|394.97|392.57|0
1652203240000|2022-05-10 17:20:40|397.1|394.7|397.59|395.19|397.59|395.19|396.93|394.53|0
1652203250000|2022-05-10 17:20:50|396.93|394.53|397.92|395.52|397.92|395.52|396.69|394.29|0
1652203260000|2022-05-10 17:21:00|398|395.6|398.25|395.85|398.25|395.85|398|395.6|0
1652203270000|2022-05-10 17:21:10|398.08|395.68|397.1|394.7|398.08|395.68|397.1|394.7|0
1652203280000|2022-05-10 17:21:20|397.42|395.02|395.62|393.22|397.42|395.02|395.62|393.22|0
1652203290000|2022-05-10 17:21:30|395.46|393.06|395.46|393.06|395.46|393.06|395.38|392.98|0
1652203300000|2022-05-10 17:21:40|395.05|392.65|394.72|392.32|395.05|392.65|394.15|391.75|0
1652203310000|2022-05-10 17:21:50|394.31|391.91|394.64|392.24|394.64|392.24|394.15|391.75|0
1652203320000|2022-05-10 17:22:00|393.98|391.58|394.64|392.24|394.64|392.24|393.49|391.09|0
1652203330000|2022-05-10 17:22:10|394.96|392.56|394.8|392.4|394.96|392.56|394.4|392|0
1652203340000|2022-05-10 17:22:20|394.64|392.24|394.07|391.67|394.64|392.24|393.98|391.58|0
1652203350000|2022-05-10 17:22:30|393.17|390.77|393.66|391.26|393.66|391.26|393.17|390.77|0
1652203360000|2022-05-10 17:22:40|393.98|391.58|395.54|393.14|395.54|393.14|393.98|391.58|0
1652203370000|2022-05-10 17:22:50|395.46|393.06|396.44|394.04|396.6|394.2|395.46|393.06|0
1652203380000|2022-05-10 17:23:00|397.42|395.02|397.09|394.69|397.42|395.02|395.95|393.55|0
1652203390000|2022-05-10 17:23:10|396.93|394.53|397.26|394.86|397.26|394.86|396.77|394.37|0
1652203400000|2022-05-10 17:23:20|396.77|394.37|396.77|394.37|397.09|394.69|396.77|394.37|0
1652203410000|2022-05-10 17:23:30|397.09|394.69|395.78|393.38|397.09|394.69|395.78|393.38|0
1652203420000|2022-05-10 17:23:40|395.95|393.55|395.87|393.47|395.95|393.55|395.46|393.06|0
1652203430000|2022-05-10 17:23:50|397.09|394.69|399.15|396.75|399.15|396.75|397.09|394.69|0
1652203440000|2022-05-10 17:24:00|399.32|396.92|399.07|396.67|399.65|397.25|399.07|396.67|0
1652203450000|2022-05-10 17:24:10|399.4|397|398.9|396.5|399.4|397|398.9|396.5|0
1652203460000|2022-05-10 17:24:20|399.07|396.67|396.6|394.2|399.07|396.67|396.6|394.2|0
1652203470000|2022-05-10 17:24:30|396.93|394.53|396.77|394.37|396.93|394.53|395.95|393.55|0
1652203480000|2022-05-10 17:24:40|396.69|394.29|396.27|393.87|396.77|394.37|396.2|393.8|0
1652203490000|2022-05-10 17:24:50|395.62|393.22|395.62|393.22|396.77|394.37|395.62|393.22|0
1652203500000|2022-05-10 17:25:00|395.13|392.73|393.09|390.69|395.13|392.73|392.68|390.28|0
1652203510000|2022-05-10 17:25:10|392.84|390.44|393.09|390.69|393.66|391.26|392.84|390.44|0
1652203520000|2022-05-10 17:25:20|393.17|390.77|392.6|390.2|393.17|390.77|392.51|390.11|0
1652203530000|2022-05-10 17:25:30|392.84|390.44|391.62|389.22|393.33|390.93|391.62|389.22|0
1652203540000|2022-05-10 17:25:40|391.7|389.3|391.21|388.81|392.35|389.95|391.21|388.81|0
1652203550000|2022-05-10 17:25:50|391.62|389.22|391.78|389.38|392.11|389.71|391.62|389.22|0
1652203560000|2022-05-10 17:26:00|391.54|389.14|392.6|390.2|392.6|390.2|391.54|389.14|0
1652203570000|2022-05-10 17:26:10|392.84|390.44|393.82|391.42|393.98|391.58|392.84|390.44|0
1652203580000|2022-05-10 17:26:20|393.33|390.93|393.17|390.77|393.58|391.18|393.17|390.77|0
1652203590000|2022-05-10 17:26:30|392.27|389.87|393.17|390.77|393.25|390.85|392.27|389.87|0
1652203600000|2022-05-10 17:26:40|393|390.6|392.51|390.11|393|390.6|392.35|389.95|0
1652203610000|2022-05-10 17:26:50|392.02|389.62|391.37|388.97|392.02|389.62|390.97|388.57|0
1652203620000|2022-05-10 17:27:00|390.88|388.48|390.23|387.83|391.05|388.65|389.91|387.51|0
1652203630000|2022-05-10 17:27:10|389.91|387.51|391.13|388.73|391.13|388.73|389.91|387.51|0
1652203640000|2022-05-10 17:27:20|391.7|389.3|392.02|389.62|392.19|389.79|391.7|389.3|0
1652203650000|2022-05-10 17:27:30|391.46|389.06|390.88|388.48|391.53|389.13|390.88|388.48|0
1652203660000|2022-05-10 17:27:40|390.72|388.32|389.99|387.59|390.72|388.32|389.99|387.59|0
1652203670000|2022-05-10 17:27:50|390.23|387.83|390.07|387.67|390.32|387.92|389.91|387.51|0
1652203680000|2022-05-10 17:28:00|391.05|388.65|391.86|389.46|391.86|389.46|391.05|388.65|0
1652203690000|2022-05-10 17:28:10|392.02|389.62|390.16|387.76|392.02|389.62|390.16|387.76|0
1652203700000|2022-05-10 17:28:20|390.56|388.16|390.07|387.67|391.05|388.65|390.07|387.67|0
1652203710000|2022-05-10 17:28:30|389.58|387.18|389.83|387.43|389.91|387.51|389.58|387.18|0
1652203720000|2022-05-10 17:28:40|389.42|387.02|387.96|385.56|389.42|387.02|387.96|385.56|0
1652203730000|2022-05-10 17:28:50|388.29|385.89|387.24|384.84|388.29|385.89|387.24|384.84|0
1652203740000|2022-05-10 17:29:00|386.75|384.35|385.54|383.14|386.75|384.35|385.54|383.14|0
1652203750000|2022-05-10 17:29:10|385.79|383.39|386.99|384.59|386.99|384.59|385.7|383.3|0
1652203760000|2022-05-10 17:29:20|386.59|384.19|385.22|382.82|386.59|384.19|385.06|382.66|0
1652203770000|2022-05-10 17:29:30|385.14|382.74|384.98|382.58|385.38|382.98|384.98|382.58|0
1652203780000|2022-05-10 17:29:40|385.38|382.98|384.82|382.42|385.38|382.98|384.82|382.42|0
1652203790000|2022-05-10 17:29:50|384.9|382.5|384.09|381.69|384.9|382.5|384.09|381.69|0
1652203800000|2022-05-10 17:30:00|384.25|381.85|382.8|380.4|384.25|381.85|382.41|380.01|0
1652203810000|2022-05-10 17:30:10|382.96|380.56|381.36|378.96|382.96|380.56|381.36|378.96|0
1652203820000|2022-05-10 17:30:20|381.76|379.36|381.68|379.28|381.76|379.36|381.36|378.96|0
1652203830000|2022-05-10 17:30:30|381.84|379.44|381.52|379.12|381.84|379.44|380.56|378.16|0
1652203840000|2022-05-10 17:30:40|381.84|379.44|382|379.6|382|379.6|381.36|378.96|0
1652203850000|2022-05-10 17:30:50|381.84|379.44|382.16|379.76|382.16|379.76|381.68|379.28|0
1652203860000|2022-05-10 17:31:00|381.52|379.12|382.91|380.51|385.57|383.17|381.52|379.12|0
1652203870000|2022-05-10 17:31:10|382.75|380.35|383.23|380.83|383.39|380.99|382.75|380.35|0
1652203880000|2022-05-10 17:31:20|383.07|380.67|382.75|380.35|383.07|380.67|382.43|380.03|0
1652203890000|2022-05-10 17:31:30|382.91|380.51|382.27|379.87|383.47|381.07|382.27|379.87|0
1652203900000|2022-05-10 17:31:40|382.43|380.03|382.03|379.63|382.75|380.35|382.03|379.63|0
1652203910000|2022-05-10 17:31:50|381.95|379.55|382.75|380.35|382.75|380.35|381.71|379.31|0
1652203920000|2022-05-10 17:32:00|381.47|379.07|381.31|378.91|381.47|379.07|381.31|378.91|0
1652203930000|2022-05-10 17:32:10|382.43|380.03|381.47|379.07|382.43|380.03|381.47|379.07|0
1652203940000|2022-05-10 17:32:20|380.83|378.43|380.83|378.43|380.99|378.59|380.83|378.43|0
1652203950000|2022-05-10 17:32:30|380.51|378.11|380.51|378.11|380.67|378.27|380.51|378.11|0
1652203960000|2022-05-10 17:32:40|380.67|378.27|380.03|377.63|380.67|378.27|380.03|377.63|0
1652203970000|2022-05-10 17:32:50|380.27|377.87|380.03|377.63|380.27|377.87|379.87|377.47|0
1652203980000|2022-05-10 17:33:00|379.71|377.31|379.39|376.99|379.79|377.39|379.39|376.99|0
1652203990000|2022-05-10 17:33:10|379.23|376.83|378.91|376.51|379.23|376.83|378.91|376.51|0
1652204000000|2022-05-10 17:33:20|378.75|376.35|379.39|376.99|379.39|376.99|378.75|376.35|0
1652204010000|2022-05-10 17:33:30|379.71|377.31|379.55|377.15|379.71|377.31|379.31|376.91|0
1652204020000|2022-05-10 17:33:40|378.99|376.59|379.39|376.99|379.47|377.07|378.99|376.59|0
1652204030000|2022-05-10 17:33:50|379.55|377.15|380.83|378.43|380.83|378.43|379.55|377.15|0
1652204040000|2022-05-10 17:34:00|380.51|378.11|380.03|377.63|380.51|378.11|380.03|377.63|0
1652204050000|2022-05-10 17:34:10|379.55|377.15|379.55|377.15|379.71|377.31|379.39|376.99|0
1652204060000|2022-05-10 17:34:20|379.39|376.99|378.91|376.51|379.39|376.99|378.43|376.03|0
1652204070000|2022-05-10 17:34:30|378.59|376.19|378.91|376.51|379.07|376.67|378.59|376.19|0
1652204080000|2022-05-10 17:34:40|379.39|376.99|378.52|376.12|379.39|376.99|378.52|376.12|0
1652204090000|2022-05-10 17:34:50|378.43|376.03|378.27|375.87|378.75|376.35|378.27|375.87|0
1652204100000|2022-05-10 17:35:00|378.43|376.03|375.5|373.1|378.43|376.03|375.5|373.1|0
1652204110000|2022-05-10 17:35:10|375.41|373.01|375.1|372.7|375.81|373.41|375.1|372.7|0
1652204120000|2022-05-10 17:35:20|375.66|373.26|374.07|371.67|375.66|373.26|374.07|371.67|0
1652204130000|2022-05-10 17:35:30|372.57|370.17|373.67|371.27|373.76|371.36|372.57|370.17|0
1652204140000|2022-05-10 17:35:40|373.52|371.12|372.81|370.41|373.52|371.12|372.81|370.41|0
1652204150000|2022-05-10 17:35:50|373.2|370.8|373.67|371.27|373.83|371.43|372.88|370.48|0
1652204160000|2022-05-10 17:36:00|373.04|370.64|372.73|370.33|373.04|370.64|372.1|369.7|0
1652204170000|2022-05-10 17:36:10|372.41|370.01|372.88|370.48|372.88|370.48|372.25|369.85|0
1652204180000|2022-05-10 17:36:20|372.25|369.85|371.94|369.54|372.25|369.85|371.78|369.38|0
1652204190000|2022-05-10 17:36:30|371.86|369.46|371.62|369.22|371.86|369.46|371.62|369.22|0
1652204200000|2022-05-10 17:36:40|371.94|369.54|372.41|370.01|372.41|370.01|371.94|369.54|0
1652204210000|2022-05-10 17:36:50|372.25|369.85|373.52|371.12|373.52|371.12|372.25|369.85|0
1652204220000|2022-05-10 17:37:00|373.04|370.64|373.36|370.96|373.52|371.12|373.04|370.64|0
1652204230000|2022-05-10 17:37:10|373.83|371.43|373.04|370.64|373.83|371.43|373.04|370.64|0
1652204240000|2022-05-10 17:37:20|373.2|370.8|372.88|370.48|373.2|370.8|372.88|370.48|0
1652204250000|2022-05-10 17:37:30|372.65|370.25|371.31|368.91|372.65|370.25|370.52|368.12|0
1652204260000|2022-05-10 17:37:40|370.92|368.52|371.62|369.22|371.62|369.22|370.84|368.44|0
1652204270000|2022-05-10 17:37:50|371.78|369.38|372.41|370.01|372.41|370.01|371.78|369.38|0
1652204280000|2022-05-10 17:38:00|372.25|369.85|372.88|370.48|372.88|370.48|372.25|369.85|0
1652204290000|2022-05-10 17:38:10|372.73|370.33|372.1|369.7|372.73|370.33|371.62|369.22|0
1652204300000|2022-05-10 17:38:20|372.73|370.33|372.09|369.69|372.73|370.33|372.02|369.62|0
1652204310000|2022-05-10 17:38:30|372.25|369.85|371.15|368.75|372.25|369.85|371.15|368.75|0
1652204320000|2022-05-10 17:38:40|371.31|368.91|372.25|369.85|372.25|369.85|371.31|368.91|0
1652204330000|2022-05-10 17:38:50|371.62|369.22|371.62|369.22|372.09|369.69|370.99|368.59|0
1652204340000|2022-05-10 17:39:00|371.78|369.38|372.41|370.01|372.41|370.01|371.78|369.38|0
1652204350000|2022-05-10 17:39:10|372.57|370.17|372.57|370.17|372.57|370.17|371.94|369.54|0
1652204360000|2022-05-10 17:39:20|372.41|370.01|371.62|369.22|372.41|370.01|371.62|369.22|0
1652204370000|2022-05-10 17:39:30|371.78|369.38|372.49|370.09|372.49|370.09|371.78|369.38|0
1652204380000|2022-05-10 17:39:40|372.25|369.85|372.65|370.25|372.65|370.25|372.25|369.85|0
1652204390000|2022-05-10 17:39:50|372.72|370.32|371.46|369.06|372.72|370.32|371.46|369.06|0
1652204400000|2022-05-10 17:40:00|371.23|368.83|370.99|368.59|371.23|368.83|370.99|368.59|0
1652204410000|2022-05-10 17:40:10|371.15|368.75|370.52|368.12|371.15|368.75|370.52|368.12|0
1652204420000|2022-05-10 17:40:20|369.74|367.34|369.42|367.02|369.74|367.34|369.42|367.02|0
1652204430000|2022-05-10 17:40:30|368.48|366.08|368.01|365.61|368.48|366.08|368.01|365.61|0
1652204440000|2022-05-10 17:40:40|367.85|365.45|367.7|365.3|368.32|365.92|367.7|365.3|0
1652204450000|2022-05-10 17:40:50|368.32|365.92|367.23|364.83|368.32|365.92|367.23|364.83|0
1652204460000|2022-05-10 17:41:00|367|364.6|367.54|365.14|367.85|365.45|367|364.6|0
1652204470000|2022-05-10 17:41:10|367.39|364.99|367.7|365.3|367.7|365.3|366.92|364.52|0
1652204480000|2022-05-10 17:41:20|367.54|365.14|368.01|365.61|368.01|365.61|367.39|364.99|0
1652204490000|2022-05-10 17:41:30|367.54|365.14|366.84|364.44|367.54|365.14|366.76|364.36|0
1652204500000|2022-05-10 17:41:40|366.76|364.36|365.98|363.58|366.76|364.36|365.98|363.58|0
1652204510000|2022-05-10 17:41:50|365.67|363.27|365.36|362.96|365.75|363.35|365.36|362.96|0
1652204520000|2022-05-10 17:42:00|365.67|363.27|365.04|362.64|365.67|363.27|364.35|361.95|0
1652204530000|2022-05-10 17:42:10|364.97|362.57|364.89|362.49|364.97|362.57|364.73|362.33|0
1652204540000|2022-05-10 17:42:20|365.51|363.11|366.84|364.44|366.84|364.44|365.51|363.11|0
1652204550000|2022-05-10 17:42:30|366.53|364.13|365.2|362.8|366.53|364.13|365.2|362.8|0
1652204560000|2022-05-10 17:42:40|365.51|363.11|365.67|363.27|365.98|363.58|365.51|363.11|0
1652204570000|2022-05-10 17:42:50|365.36|362.96|364.58|362.18|365.36|362.96|364.27|361.87|0
1652204580000|2022-05-10 17:43:00|365.36|362.96|364.42|362.02|365.36|362.96|364.42|362.02|0
1652204590000|2022-05-10 17:43:10|364.81|362.41|364.27|361.87|364.81|362.41|364.27|361.87|0
1652204600000|2022-05-10 17:43:20|363.96|361.56|363.88|361.48|363.96|361.56|363.88|361.48|0
1652204610000|2022-05-10 17:43:30|364.11|361.71|364.58|362.18|364.89|362.49|364.11|361.71|0
1652204620000|2022-05-10 17:43:40|365.36|362.96|365.36|362.96|365.82|363.42|365.36|362.96|0
1652204630000|2022-05-10 17:43:50|365.2|362.8|364.58|362.18|365.2|362.8|364.58|362.18|0
1652204640000|2022-05-10 17:44:00|365.51|363.11|365.67|363.27|365.67|363.27|364.73|362.33|0
1652204650000|2022-05-10 17:44:10|365.51|363.11|366.76|364.36|366.76|364.36|365.35|362.95|0
1652204660000|2022-05-10 17:44:20|366.45|364.05|367.07|364.67|367.23|364.83|366.45|364.05|0
1652204670000|2022-05-10 17:44:30|367.23|364.83|367.85|365.45|367.85|365.45|367.23|364.83|0
1652204680000|2022-05-10 17:44:40|367.54|365.14|367.46|365.06|367.54|365.14|367.38|364.98|0
1652204690000|2022-05-10 17:44:50|366.76|364.36|366.3|363.9|369.33|366.93|366.3|363.9|0
1652204700000|2022-05-10 17:45:00|365.83|363.43|365.2|362.8|365.83|363.43|365.2|362.8|0
1652204710000|2022-05-10 17:45:10|364.58|362.18|365.2|362.8|365.36|362.96|364.58|362.18|0
1652204720000|2022-05-10 17:45:20|365.83|363.43|365.6|363.2|366.3|363.9|365.6|363.2|0
1652204730000|2022-05-10 17:45:30|365.36|362.96|364.89|362.49|365.36|362.96|364.89|362.49|0
1652204740000|2022-05-10 17:45:40|364.43|362.03|364.42|362.02|364.58|362.18|364.42|362.02|0
1652204750000|2022-05-10 17:45:50|365.2|362.8|365.29|362.89|365.83|363.43|365.2|362.8|0
1652204760000|2022-05-10 17:46:00|364.97|362.57|364.74|362.34|364.97|362.57|364.27|361.87|0
1652204770000|2022-05-10 17:46:10|364.11|361.71|364.11|361.71|364.27|361.87|364.11|361.71|0
1652204780000|2022-05-10 17:46:20|364.89|362.49|365.36|362.96|365.36|362.96|364.42|362.02|0
1652204790000|2022-05-10 17:46:30|364.74|362.34|365.05|362.65|365.05|362.65|364.42|362.02|0
1652204800000|2022-05-10 17:46:40|364.74|362.34|364.27|361.87|364.74|362.34|364.27|361.87|0
1652204810000|2022-05-10 17:46:50|364.42|362.02|364.27|361.87|364.58|362.18|364.27|361.87|0
1652204820000|2022-05-10 17:47:00|364.58|362.18|363.02|360.62|364.58|362.18|363.02|360.62|0
1652204830000|2022-05-10 17:47:10|363.18|360.78|362.09|359.69|363.49|361.09|362.09|359.69|0
1652204840000|2022-05-10 17:47:20|361.86|359.46|361.63|359.23|362.4|360|361.63|359.23|0
1652204850000|2022-05-10 17:47:30|361.32|358.92|360.85|358.45|361.32|358.92|360.23|357.83|0
1652204860000|2022-05-10 17:47:40|360.54|358.14|360.23|357.83|360.7|358.3|360.23|357.83|0
1652204870000|2022-05-10 17:47:50|359.61|357.21|360.23|357.83|360.23|357.83|359.61|357.21|0
1652204880000|2022-05-10 17:48:00|360.08|357.68|360.08|357.68|360.85|358.45|360.08|357.68|0
1652204890000|2022-05-10 17:48:10|360.85|358.45|361.01|358.61|361.01|358.61|360.39|357.99|0
1652204900000|2022-05-10 17:48:20|360.85|358.45|361.63|359.23|361.63|359.23|360.85|358.45|0
1652204910000|2022-05-10 17:48:30|361.47|359.07|362.79|360.39|362.79|360.39|361.47|359.07|0
1652204920000|2022-05-10 17:48:40|362.71|360.31|361.63|359.23|362.71|360.31|361.63|359.23|0
1652204930000|2022-05-10 17:48:50|361.94|359.54|361.01|358.61|361.94|359.54|361.01|358.61|0
1652204940000|2022-05-10 17:49:00|360.54|358.14|359.3|356.9|360.54|358.14|359.3|356.9|0
1652204950000|2022-05-10 17:49:10|358.92|356.52|359.61|357.21|359.61|357.21|358.92|356.52|0
1652204960000|2022-05-10 17:49:20|359.77|357.37|360.7|358.3|360.7|358.3|359.77|357.37|0
1652204970000|2022-05-10 17:49:30|360.39|357.99|360.08|357.68|360.39|357.99|359.92|357.52|0
1652204980000|2022-05-10 17:49:40|360.39|357.99|359.15|356.75|360.39|357.99|359.15|356.75|0
1652204990000|2022-05-10 17:49:50|359.61|357.21|359.15|356.75|359.61|357.21|359.15|356.75|0
1652205000000|2022-05-10 17:50:00|359.3|356.9|360.08|357.68|360.08|357.68|358.99|356.59|0
1652205010000|2022-05-10 17:50:10|359.92|357.52|359.61|357.21|359.92|357.52|359.07|356.67|0
1652205020000|2022-05-10 17:50:20|359.77|357.37|359.92|357.52|360.08|357.68|359.77|357.37|0
1652205030000|2022-05-10 17:50:30|359.61|357.21|359.61|357.21|359.92|357.52|359.61|357.21|0
1652205040000|2022-05-10 17:50:40|359.85|357.45|359.15|356.75|359.85|357.45|359.15|356.75|0
1652205050000|2022-05-10 17:50:50|358.99|356.59|359.3|356.9|359.3|356.9|358.99|356.59|0
1652205060000|2022-05-10 17:51:00|359.46|357.06|358.38|355.98|359.46|357.06|358.38|355.98|0
1652205070000|2022-05-10 17:51:10|358.22|355.82|361.16|358.76|361.16|358.76|358.22|355.82|0
1652205080000|2022-05-10 17:51:20|360.08|357.68|361|358.6|361|358.6|360.08|357.68|0
1652205090000|2022-05-10 17:51:30|361.16|358.76|361.31|358.91|361.31|358.91|360.85|358.45|0
1652205100000|2022-05-10 17:51:40|362.09|359.69|362.71|360.31|362.71|360.31|362.09|359.69|0
1652205110000|2022-05-10 17:51:50|363.18|360.78|362.71|360.31|363.33|360.93|362.71|360.31|0
1652205120000|2022-05-10 17:52:00|363.02|360.62|363.02|360.62|363.49|361.09|363.02|360.62|0
1652205130000|2022-05-10 17:52:10|362.87|360.47|362.71|360.31|363.26|360.86|362.71|360.31|0
1652205140000|2022-05-10 17:52:20|362.87|360.47|363.26|360.86|363.26|360.86|362.48|360.08|0
1652205150000|2022-05-10 17:52:30|363.33|360.93|362.95|360.55|363.49|361.09|362.95|360.55|0
1652205160000|2022-05-10 17:52:40|363.33|360.93|363.1|360.7|363.33|360.93|363.1|360.7|0
1652205170000|2022-05-10 17:52:50|362.24|359.84|362.55|360.15|362.86|360.46|362.24|359.84|0
1652205180000|2022-05-10 17:53:00|362.09|359.69|361.08|358.68|362.09|359.69|361.08|358.68|0
1652205190000|2022-05-10 17:53:10|360.85|358.45|360.15|357.75|360.85|358.45|360.15|357.75|0
1652205200000|2022-05-10 17:53:20|359.15|356.75|360.54|358.14|360.54|358.14|359.15|356.75|0
1652205210000|2022-05-10 17:53:30|360.69|358.29|360.85|358.45|360.85|358.45|360.54|358.14|0
1652205220000|2022-05-10 17:53:40|360.69|358.29|361.16|358.76|361.16|358.76|359.92|357.52|0
1652205230000|2022-05-10 17:53:50|361|358.6|360.69|358.29|361|358.6|360.54|358.14|0
1652205240000|2022-05-10 17:54:00|360.07|357.67|359.3|356.9|360.38|357.98|359.3|356.9|0
1652205250000|2022-05-10 17:54:10|359.46|357.06|359.46|357.06|359.46|357.06|359.15|356.75|0
1652205260000|2022-05-10 17:54:20|358.99|356.59|360.54|358.14|360.54|358.14|358.99|356.59|0
1652205270000|2022-05-10 17:54:30|360.69|358.29|359.46|357.06|360.69|358.29|359.46|357.06|0
1652205280000|2022-05-10 17:54:40|360.07|357.67|359.92|357.52|360.38|357.98|359.92|357.52|0
1652205290000|2022-05-10 17:54:50|360.07|357.67|359.92|357.52|360.07|357.67|359.92|357.52|0
1652205300000|2022-05-10 17:55:00|358.99|356.59|359.3|356.9|359.54|357.14|358.99|356.59|0
1652205310000|2022-05-10 17:55:10|359.45|357.05|361|358.6|361.08|358.68|359.45|357.05|0
1652205320000|2022-05-10 17:55:20|360.85|358.45|360.54|358.14|361.16|358.76|360.54|358.14|0
1652205330000|2022-05-10 17:55:30|360.38|357.98|361.16|358.76|361.16|358.76|360.38|357.98|0
1652205340000|2022-05-10 17:55:40|361.31|358.91|360.54|358.14|361.31|358.91|360.38|357.98|0
1652205350000|2022-05-10 17:55:50|361.31|358.91|359.76|357.36|361.31|358.91|359.45|357.05|0
1652205360000|2022-05-10 17:56:00|360.38|357.98|359.92|357.52|360.38|357.98|359.92|357.52|0
1652205370000|2022-05-10 17:56:10|360.07|357.67|360.07|357.67|360.23|357.83|359.76|357.36|0
1652205380000|2022-05-10 17:56:20|360.69|358.29|359.3|356.9|360.69|358.29|359.15|356.75|0
1652205390000|2022-05-10 17:56:30|358.99|356.59|358.84|356.44|358.99|356.59|358.84|356.44|0
1652205400000|2022-05-10 17:56:40|358.53|356.13|358.22|355.82|358.53|356.13|358.22|355.82|0
1652205410000|2022-05-10 17:56:50|357.6|355.2|357.3|354.9|357.6|355.2|357.3|354.9|0
1652205420000|2022-05-10 17:57:00|357.91|355.51|358.45|356.05|358.45|356.05|357.91|355.51|0
1652205430000|2022-05-10 17:57:10|358.84|356.44|358.53|356.13|358.84|356.44|358.53|356.13|0
1652205440000|2022-05-10 17:57:20|358.06|355.66|357.45|355.05|358.06|355.66|357.45|355.05|0
1652205450000|2022-05-10 17:57:30|357.6|355.2|357.6|355.2|358.22|355.82|357.6|355.2|0
1652205460000|2022-05-10 17:57:40|357.91|355.51|357.99|355.59|358.14|355.74|357.91|355.51|0
1652205470000|2022-05-10 17:57:50|357.76|355.36|359.14|356.74|359.14|356.74|357.76|355.36|0
1652205480000|2022-05-10 17:58:00|358.99|356.59|358.37|355.97|359.3|356.9|358.37|355.97|0
1652205490000|2022-05-10 17:58:10|358.14|355.74|357.76|355.36|358.53|356.13|357.76|355.36|0
1652205500000|2022-05-10 17:58:20|357.6|355.2|357.76|355.36|358.06|355.66|357.6|355.2|0
1652205510000|2022-05-10 17:58:30|357.29|354.89|357.14|354.74|357.45|355.05|357.14|354.74|0
1652205520000|2022-05-10 17:58:40|357.29|354.89|357.14|354.74|357.29|354.89|356.99|354.59|0
1652205530000|2022-05-10 17:58:50|356.99|354.59|356.68|354.28|356.99|354.59|356.68|354.28|0
1652205540000|2022-05-10 17:59:00|356.37|353.97|356.99|354.59|356.99|354.59|356.3|353.9|0
1652205550000|2022-05-10 17:59:10|357.14|354.74|357.14|354.74|357.29|354.89|356.99|354.59|0
1652205560000|2022-05-10 17:59:20|356.6|354.2|356.37|353.97|356.6|354.2|356.37|353.97|0
1652205570000|2022-05-10 17:59:30|356.22|353.82|355.91|353.51|356.22|353.82|355.91|353.51|0
1652205580000|2022-05-10 17:59:40|356.06|353.66|355.3|352.9|356.06|353.66|355.3|352.9|0
1652205590000|2022-05-10 17:59:50|355.14|352.74|355.76|353.36|355.76|353.36|355.14|352.74|0
1652205600000|2022-05-10 18:00:00|355.3|352.9|356.06|353.66|356.06|353.66|354.99|352.59|0
1652205610000|2022-05-10 18:00:10|356.14|353.74|356.06|353.66|356.14|353.74|355.38|352.98|0
1652205620000|2022-05-10 18:00:20|356.83|354.43|357.6|355.2|357.6|355.2|356.83|354.43|0
1652205630000|2022-05-10 18:00:30|357.91|355.51|355.45|353.05|357.91|355.51|355.45|353.05|0
1652205640000|2022-05-10 18:00:40|355.3|352.9|356.06|353.66|356.06|353.66|355.3|352.9|0
1652205650000|2022-05-10 18:00:50|355.45|353.05|357.29|354.89|357.29|354.89|355.45|353.05|0
1652205660000|2022-05-10 18:01:00|356.91|354.51|358.06|355.66|358.68|356.28|356.91|354.51|0
1652205670000|2022-05-10 18:01:10|358.22|355.82|358.61|356.21|358.61|356.21|357.91|355.51|0
1652205680000|2022-05-10 18:01:20|358.22|355.82|359.14|356.74|359.14|356.74|358.22|355.82|0
1652205690000|2022-05-10 18:01:30|359.07|356.67|359.14|356.74|359.3|356.9|359.07|356.67|0
1652205700000|2022-05-10 18:01:40|358.91|356.51|358.83|356.43|358.99|356.59|358.83|356.43|0
1652205710000|2022-05-10 18:01:50|359.3|356.9|359.14|356.74|359.76|357.36|359.14|356.74|0
1652205720000|2022-05-10 18:02:00|358.83|356.43|358.52|356.12|358.83|356.43|358.45|356.05|0
1652205730000|2022-05-10 18:02:10|357.29|354.89|357.45|355.05|357.45|355.05|357.29|354.89|0
1652205740000|2022-05-10 18:02:20|357.91|355.51|358.14|355.74|358.37|355.97|357.91|355.51|0
1652205750000|2022-05-10 18:02:30|357.45|355.05|356.83|354.43|357.45|355.05|356.83|354.43|0
1652205760000|2022-05-10 18:02:40|356.98|354.58|355.91|353.51|356.98|354.58|355.91|353.51|0
1652205770000|2022-05-10 18:02:50|355.45|353.05|354.22|351.82|355.45|353.05|354.22|351.82|0
1652205780000|2022-05-10 18:03:00|354.83|352.43|354.99|352.59|355.14|352.74|354.83|352.43|0
1652205790000|2022-05-10 18:03:10|354.53|352.13|355.29|352.89|355.45|353.05|354.53|352.13|0
1652205800000|2022-05-10 18:03:20|355.6|353.2|356.68|354.28|356.68|354.28|355.6|353.2|0
1652205810000|2022-05-10 18:03:30|356.37|353.97|356.68|354.28|356.68|354.28|356.37|353.97|0
1652205820000|2022-05-10 18:03:40|356.37|353.97|356.21|353.81|356.37|353.97|356.21|353.81|0
1652205830000|2022-05-10 18:03:50|356.14|353.74|355.29|352.89|356.14|353.74|354.83|352.43|0
1652205840000|2022-05-10 18:04:00|354.83|352.43|355.14|352.74|355.45|353.05|354.83|352.43|0
1652205850000|2022-05-10 18:04:10|354.83|352.43|354.99|352.59|354.99|352.59|354.53|352.13|0
1652205860000|2022-05-10 18:04:20|355.75|353.35|356.21|353.81|356.52|354.12|355.75|353.35|0
1652205870000|2022-05-10 18:04:30|356.14|353.74|356.52|354.12|357.14|354.74|356.14|353.74|0
1652205880000|2022-05-10 18:04:40|355.6|353.2|356.21|353.81|356.52|354.12|355.6|353.2|0
1652205890000|2022-05-10 18:04:50|355.45|353.05|355.91|353.51|356.14|353.74|355.45|353.05|0
1652205900000|2022-05-10 18:05:00|355.29|352.89|355.14|352.74|355.45|353.05|355.14|352.74|0
1652205910000|2022-05-10 18:05:10|355.91|353.51|355.45|353.05|355.99|353.59|355.45|353.05|0
1652205920000|2022-05-10 18:05:20|355.29|352.89|355.6|353.2|355.6|353.2|355.29|352.89|0
1652205930000|2022-05-10 18:05:30|355.45|353.05|356.37|353.97|356.45|354.05|355.29|352.89|0
1652205940000|2022-05-10 18:05:40|356.75|354.35|357.91|355.51|357.91|355.51|356.75|354.35|0
1652205950000|2022-05-10 18:05:50|358.06|355.66|357.99|355.59|358.06|355.66|357.75|355.35|0
1652205960000|2022-05-10 18:06:00|357.75|355.35|357.75|355.35|357.75|355.35|357.52|355.12|0
1652205970000|2022-05-10 18:06:10|358.82|356.42|359.28|356.88|359.75|357.35|358.82|356.42|0
1652205980000|2022-05-10 18:06:20|359.67|357.27|360.36|357.96|360.36|357.96|359.67|357.27|0
1652205990000|2022-05-10 18:06:30|361.44|359.04|361.75|359.35|361.75|359.35|360.83|358.43|0
1652206000000|2022-05-10 18:06:40|361.29|358.89|362.37|359.97|362.84|360.44|361.29|358.89|0
1652206010000|2022-05-10 18:06:50|362.22|359.82|361.75|359.35|362.37|359.97|361.44|359.04|0
1652206020000|2022-05-10 18:07:00|361.13|358.73|361.44|359.04|362.06|359.66|361.13|358.73|0
1652206030000|2022-05-10 18:07:10|362.22|359.82|362.68|360.28|362.68|360.28|362.22|359.82|0
1652206040000|2022-05-10 18:07:20|362.53|360.13|363.3|360.9|363.61|361.21|362.53|360.13|0
1652206050000|2022-05-10 18:07:30|362.99|360.59|362.06|359.66|362.99|360.59|361.91|359.51|0
1652206060000|2022-05-10 18:07:40|361.44|359.04|361.75|359.35|361.75|359.35|361.44|359.04|0
1652206070000|2022-05-10 18:07:50|361.91|359.51|362.22|359.82|362.22|359.82|361.91|359.51|0
1652206080000|2022-05-10 18:08:00|362.37|359.97|362.68|360.28|363.15|360.75|362.37|359.97|0
1652206090000|2022-05-10 18:08:10|362.06|359.66|362.37|359.97|362.37|359.97|361.91|359.51|0
1652206100000|2022-05-10 18:08:20|362.53|360.13|361.29|358.89|362.53|360.13|361.13|358.73|0
1652206110000|2022-05-10 18:08:30|360.67|358.27|360.67|358.27|360.9|358.5|360.67|358.27|0
1652206120000|2022-05-10 18:08:40|360.98|358.58|361.44|359.04|361.44|359.04|360.98|358.58|0
1652206130000|2022-05-10 18:08:50|361.13|358.73|361.99|359.59|362.22|359.82|361.13|358.73|0
1652206140000|2022-05-10 18:09:00|361.91|359.51|361.91|359.51|361.91|359.51|361.75|359.35|0
1652206150000|2022-05-10 18:09:10|361.75|359.35|361.29|358.89|361.75|359.35|361.29|358.89|0
1652206160000|2022-05-10 18:09:20|360.82|358.42|360.36|357.96|361.29|358.89|360.36|357.96|0
1652206170000|2022-05-10 18:09:30|360.75|358.35|360.36|357.96|360.82|358.42|360.36|357.96|0
1652206180000|2022-05-10 18:09:40|360.51|358.11|361.6|359.2|361.6|359.2|360.36|357.96|0
1652206190000|2022-05-10 18:09:50|361.75|359.35|363.3|360.9|363.3|360.9|361.75|359.35|0
1652206200000|2022-05-10 18:10:00|363.14|360.74|361.91|359.51|363.14|360.74|361.91|359.51|0
1652206210000|2022-05-10 18:10:10|362.68|360.28|361.9|359.5|362.99|360.59|361.9|359.5|0
1652206220000|2022-05-10 18:10:20|362.83|360.43|362.68|360.28|363.14|360.74|362.68|360.28|0
1652206230000|2022-05-10 18:10:30|362.52|360.12|362.68|360.28|362.68|360.28|362.52|360.12|0
1652206240000|2022-05-10 18:10:40|362.29|359.89|363.3|360.9|363.3|360.9|362.29|359.89|0
1652206250000|2022-05-10 18:10:50|363.61|361.21|363.45|361.05|363.61|361.21|363.14|360.74|0
1652206260000|2022-05-10 18:11:00|364.54|362.14|364.23|361.83|364.54|362.14|364.23|361.83|0
1652206270000|2022-05-10 18:11:10|363.76|361.36|363.14|360.74|363.76|361.36|363.14|360.74|0
1652206280000|2022-05-10 18:11:20|363.61|361.21|363.76|361.36|363.76|361.36|363.3|360.9|0
1652206290000|2022-05-10 18:11:30|363.61|361.21|363.76|361.36|363.76|361.36|363.3|360.9|0
1652206300000|2022-05-10 18:11:40|363.61|361.21|364.07|361.67|364.07|361.67|363.61|361.21|0
1652206310000|2022-05-10 18:11:50|364.38|361.98|362.68|360.28|364.38|361.98|362.68|360.28|0
1652206320000|2022-05-10 18:12:00|363.45|361.05|362.52|360.12|363.45|361.05|362.52|360.12|0
1652206330000|2022-05-10 18:12:10|362.06|359.66|362.21|359.81|362.21|359.81|361.75|359.35|0
1652206340000|2022-05-10 18:12:20|362.37|359.97|362.29|359.89|362.37|359.97|362.21|359.81|0
1652206350000|2022-05-10 18:12:30|362.37|359.97|363.45|361.05|363.53|361.13|362.37|359.97|0
1652206360000|2022-05-10 18:12:40|362.68|360.28|362.37|359.97|362.68|360.28|362.37|359.97|0
1652206370000|2022-05-10 18:12:50|362.99|360.59|362.99|360.59|362.99|360.59|362.83|360.43|0
1652206380000|2022-05-10 18:13:00|363.53|361.13|363.14|360.74|363.53|361.13|362.83|360.43|0
1652206390000|2022-05-10 18:13:10|362.99|360.59|363.3|360.9|363.3|360.9|362.37|359.97|0
1652206400000|2022-05-10 18:13:20|363.14|360.74|363.3|360.9|363.3|360.9|362.99|360.59|0
1652206410000|2022-05-10 18:13:30|362.99|360.59|362.83|360.43|362.99|360.59|362.68|360.28|0
1652206420000|2022-05-10 18:13:40|362.68|360.28|361.28|358.88|362.83|360.43|361.28|358.88|0
1652206430000|2022-05-10 18:13:50|360.67|358.27|360.51|358.11|360.67|358.27|359.89|357.49|0
1652206440000|2022-05-10 18:14:00|358.05|355.65|358.97|356.57|358.97|356.57|358.05|355.65|0
1652206450000|2022-05-10 18:14:10|358.66|356.26|357.74|355.34|358.66|356.26|357.74|355.34|0
1652206460000|2022-05-10 18:14:20|358.05|355.65|357.28|354.88|358.05|355.65|357.28|354.88|0
1652206470000|2022-05-10 18:14:30|356.97|354.57|356.75|354.35|357.36|354.96|356.75|354.35|0
1652206480000|2022-05-10 18:14:40|356.29|353.89|356.51|354.11|356.51|354.11|356.05|353.65|0
1652206490000|2022-05-10 18:14:50|356.67|354.27|357.28|354.88|357.74|355.34|356.67|354.27|0
1652206500000|2022-05-10 18:15:00|357.74|355.34|357.74|355.34|358.05|355.65|357.43|355.03|0
1652206510000|2022-05-10 18:15:10|357.13|354.73|357.89|355.49|357.89|355.49|357.13|354.73|0
1652206520000|2022-05-10 18:15:20|357.74|355.34|360.36|357.96|360.36|357.96|357.74|355.34|0
1652206530000|2022-05-10 18:15:30|360.51|358.11|363.76|361.36|363.76|361.36|360.51|358.11|0
1652206540000|2022-05-10 18:15:40|363.92|361.52|363.92|361.52|364.54|362.14|363.92|361.52|0
1652206550000|2022-05-10 18:15:50|364.23|361.83|363.76|361.36|364.23|361.83|363.76|361.36|0
1652206560000|2022-05-10 18:16:00|363.45|361.05|366.09|363.69|366.56|364.16|363.45|361.05|0
1652206570000|2022-05-10 18:16:10|365.63|363.23|368.75|366.35|368.75|366.35|365.63|363.23|0
1652206580000|2022-05-10 18:16:20|368.59|366.19|369.69|367.29|369.69|367.29|368.52|366.12|0
1652206590000|2022-05-10 18:16:30|369.85|367.45|369.85|367.45|370.16|367.76|369.85|367.45|0
1652206600000|2022-05-10 18:16:40|369.22|366.82|370.56|368.16|370.56|368.16|369.22|366.82|0
1652206610000|2022-05-10 18:16:50|370.63|368.23|370.63|368.23|370.63|368.23|370.32|367.92|0
1652206620000|2022-05-10 18:17:00|369.77|367.37|371.18|368.78|371.18|368.78|369.77|367.37|0
1652206630000|2022-05-10 18:17:10|370.79|368.39|369.85|367.45|370.79|368.39|369.85|367.45|0
1652206640000|2022-05-10 18:17:20|370|367.6|369.53|367.13|370|367.6|369.53|367.13|0
1652206650000|2022-05-10 18:17:30|369.85|367.45|370.47|368.07|370.47|368.07|369.38|366.98|0
1652206660000|2022-05-10 18:17:40|370.32|367.92|371.42|369.02|371.42|369.02|370.32|367.92|0
1652206670000|2022-05-10 18:17:50|371.26|368.86|370.32|367.92|371.26|368.86|369.93|367.53|0
1652206680000|2022-05-10 18:18:00|369.53|367.13|369.37|366.97|369.53|367.13|368.59|366.19|0
1652206690000|2022-05-10 18:18:10|368.75|366.35|369.37|366.97|369.37|366.97|368.75|366.35|0
1652206700000|2022-05-10 18:18:20|369.06|366.66|369.06|366.66|369.22|366.82|368.9|366.5|0
1652206710000|2022-05-10 18:18:30|369.22|366.82|367.81|365.41|369.22|366.82|367.81|365.41|0
1652206720000|2022-05-10 18:18:40|367.5|365.1|365.63|363.23|367.5|365.1|364.85|362.45|0
1652206730000|2022-05-10 18:18:50|366.09|363.69|364.85|362.45|366.09|363.69|364.85|362.45|0
1652206740000|2022-05-10 18:19:00|363.45|361.05|362.36|359.96|363.76|361.36|362.36|359.96|0
1652206750000|2022-05-10 18:19:10|362.98|360.58|362.05|359.65|362.98|360.58|362.05|359.65|0
1652206760000|2022-05-10 18:19:20|362.67|360.27|364.07|361.67|364.07|361.67|362.67|360.27|0
1652206770000|2022-05-10 18:19:30|363.14|360.74|363.76|361.36|364.38|361.98|363.14|360.74|0
1652206780000|2022-05-10 18:19:40|363.45|361.05|364.07|361.67|364.07|361.67|363.29|360.89|0
1652206790000|2022-05-10 18:19:50|363.76|361.36|363.45|361.05|364.38|361.98|363.45|361.05|0
1652206800000|2022-05-10 18:20:00|363.14|360.74|364.69|362.29|364.69|362.29|363.14|360.74|0
1652206810000|2022-05-10 18:20:10|365.16|362.76|363.45|361.05|365.16|362.76|363.45|361.05|0
1652206820000|2022-05-10 18:20:20|364.07|361.67|363.76|361.36|364.07|361.67|363.76|361.36|0
1652206830000|2022-05-10 18:20:30|362.83|360.43|363.14|360.74|363.14|360.74|361.74|359.34|0
1652206840000|2022-05-10 18:20:40|363.91|361.51|364.38|361.98|364.38|361.98|363.91|361.51|0
1652206850000|2022-05-10 18:20:50|364.85|362.45|364.93|362.53|364.93|362.53|364.38|361.98|0
1652206860000|2022-05-10 18:21:00|364.69|362.29|364.38|361.98|365.16|362.76|363.91|361.51|0
1652206870000|2022-05-10 18:21:10|364.53|362.13|364.53|362.13|364.62|362.22|364.53|362.13|0
1652206880000|2022-05-10 18:21:20|365|362.6|363.6|361.2|365|362.6|363.6|361.2|0
1652206890000|2022-05-10 18:21:30|363.29|360.89|363.29|360.89|363.45|361.05|363.14|360.74|0
1652206900000|2022-05-10 18:21:40|362.52|360.12|363.06|360.66|363.14|360.74|362.52|360.12|0
1652206910000|2022-05-10 18:21:50|363.29|360.89|363.6|361.2|363.6|361.2|363.14|360.74|0
1652206920000|2022-05-10 18:22:00|362.83|360.43|362.05|359.65|362.83|360.43|362.05|359.65|0
1652206930000|2022-05-10 18:22:10|361.28|358.88|361.59|359.19|362.05|359.65|361.28|358.88|0
1652206940000|2022-05-10 18:22:20|361.9|359.5|361.67|359.27|361.9|359.5|361.36|358.96|0
1652206950000|2022-05-10 18:22:30|361.74|359.34|361.67|359.27|361.74|359.34|361.36|358.96|0
1652206960000|2022-05-10 18:22:40|361.59|359.19|362.98|360.58|362.98|360.58|361.59|359.19|0
1652206970000|2022-05-10 18:22:50|362.52|360.12|362.98|360.58|362.98|360.58|362.52|360.12|0
1652206980000|2022-05-10 18:23:00|362.67|360.27|363.45|361.05|363.45|361.05|362.67|360.27|0
1652206990000|2022-05-10 18:23:10|363.91|361.51|364.22|361.82|364.22|361.82|363.76|361.36|0
1652207000000|2022-05-10 18:23:20|363.91|361.51|364.38|361.98|364.69|362.29|363.91|361.51|0
1652207010000|2022-05-10 18:23:30|364.84|362.44|364.22|361.82|364.84|362.44|364.22|361.82|0
1652207020000|2022-05-10 18:23:40|364.3|361.9|365.47|363.07|365.47|363.07|364.3|361.9|0
1652207030000|2022-05-10 18:23:50|366.56|364.16|368.59|366.19|368.59|366.19|366.4|364|0
1652207040000|2022-05-10 18:24:00|367.96|365.56|368.74|366.34|369.06|366.66|367.96|365.56|0
1652207050000|2022-05-10 18:24:10|369.68|367.28|369.06|366.66|369.68|367.28|369.06|366.66|0
1652207060000|2022-05-10 18:24:20|368.59|366.19|368.59|366.19|368.74|366.34|367.73|365.33|0
1652207070000|2022-05-10 18:24:30|368.9|366.5|368.59|366.19|368.9|366.5|368.43|366.03|0
1652207080000|2022-05-10 18:24:40|367.96|365.56|368.2|365.8|368.74|366.34|367.96|365.56|0
1652207090000|2022-05-10 18:24:50|368.43|366.03|368.74|366.34|368.74|366.34|367.49|365.09|0
1652207100000|2022-05-10 18:25:00|368.59|366.19|370.15|367.75|370.15|367.75|368.59|366.19|0
1652207110000|2022-05-10 18:25:10|369.37|366.97|368.9|366.5|369.37|366.97|368.9|366.5|0
1652207120000|2022-05-10 18:25:20|369.21|366.81|369.14|366.74|369.68|367.28|369.14|366.74|0
1652207130000|2022-05-10 18:25:30|368.12|365.72|368.59|366.19|369.37|366.97|368.12|365.72|0
1652207140000|2022-05-10 18:25:40|368.43|366.03|369.53|367.13|369.53|367.13|368.43|366.03|0
1652207150000|2022-05-10 18:25:50|369.68|367.28|369.68|367.28|369.68|367.28|369.37|366.97|0
1652207160000|2022-05-10 18:26:00|370.78|368.38|370.47|368.07|370.78|368.38|369.84|367.44|0
1652207170000|2022-05-10 18:26:10|370.78|368.38|372.04|369.64|372.04|369.64|370.78|368.38|0
1652207180000|2022-05-10 18:26:20|372.36|369.96|371.1|368.7|372.36|369.96|371.1|368.7|0
1652207190000|2022-05-10 18:26:30|370.86|368.46|371.1|368.7|371.41|369.01|370.86|368.46|0
1652207200000|2022-05-10 18:26:40|371.41|369.01|371.96|369.56|372.2|369.8|371.41|369.01|0
1652207210000|2022-05-10 18:26:50|372.04|369.64|372.04|369.64|372.28|369.88|372.04|369.64|0
1652207220000|2022-05-10 18:27:00|373.14|370.74|372.83|370.43|373.22|370.82|372.83|370.43|0
1652207230000|2022-05-10 18:27:10|373.14|370.74|373.77|371.37|373.77|371.37|373.14|370.74|0
1652207240000|2022-05-10 18:27:20|373.93|371.53|374.09|371.69|374.09|371.69|373.38|370.98|0
1652207250000|2022-05-10 18:27:30|374.25|371.85|375.04|372.64|375.04|372.64|374.25|371.85|0
1652207260000|2022-05-10 18:27:40|374.72|372.32|375.04|372.64|375.35|372.95|374.72|372.32|0
1652207270000|2022-05-10 18:27:50|375.35|372.95|375.35|372.95|375.99|373.59|375.35|372.95|0
1652207280000|2022-05-10 18:28:00|374.56|372.16|373.07|370.67|374.56|372.16|372.98|370.58|0
1652207290000|2022-05-10 18:28:10|372.98|370.58|372.75|370.35|372.98|370.58|372.51|370.11|0
1652207300000|2022-05-10 18:28:20|370.78|368.38|370.15|367.75|370.78|368.38|370.15|367.75|0
1652207310000|2022-05-10 18:28:30|368.74|366.34|370.62|368.22|370.62|368.22|368.74|366.34|0
1652207320000|2022-05-10 18:28:40|370.94|368.54|370.78|368.38|370.94|368.54|370.31|367.91|0
1652207330000|2022-05-10 18:28:50|371.1|368.7|371.88|369.48|372.2|369.8|371.1|368.7|0
1652207340000|2022-05-10 18:29:00|372.28|369.88|373.7|371.3|373.7|371.3|372.04|369.64|0
1652207350000|2022-05-10 18:29:10|373.14|370.74|372.83|370.43|373.14|370.74|372.83|370.43|0
1652207360000|2022-05-10 18:29:20|372.91|370.51|371.72|369.32|372.91|370.51|371.09|368.69|0
1652207370000|2022-05-10 18:29:30|372.04|369.64|371.57|369.17|372.04|369.64|371.02|368.62|0
1652207380000|2022-05-10 18:29:40|371.72|369.32|372.51|370.11|372.67|370.27|371.57|369.17|0
1652207390000|2022-05-10 18:29:50|371.57|369.17|371.09|368.69|371.57|369.17|371.09|368.69|0
1652207400000|2022-05-10 18:30:00|370.78|368.38|371.18|368.78|371.25|368.85|370.78|368.38|0
1652207410000|2022-05-10 18:30:10|371.09|368.69|370.94|368.54|371.09|368.69|370.47|368.07|0
1652207420000|2022-05-10 18:30:20|370.78|368.38|370.78|368.38|371.09|368.69|370.78|368.38|0
1652207430000|2022-05-10 18:30:30|369.99|367.59|368.9|366.5|370.31|367.91|368.9|366.5|0
1652207440000|2022-05-10 18:30:40|369.05|366.65|370.31|367.91|370.31|367.91|369.05|366.65|0
1652207450000|2022-05-10 18:30:50|369.99|367.59|370.15|367.75|370.78|368.38|369.99|367.59|0
1652207460000|2022-05-10 18:31:00|369.99|367.59|371.57|369.17|371.57|369.17|369.99|367.59|0
1652207470000|2022-05-10 18:31:10|371.09|368.69|371.41|369.01|371.57|369.17|371.09|368.69|0
1652207480000|2022-05-10 18:31:20|371.09|368.69|370.94|368.54|371.25|368.85|370.62|368.22|0
1652207490000|2022-05-10 18:31:30|372.51|370.11|372.35|369.95|372.51|370.11|371.72|369.32|0
1652207500000|2022-05-10 18:31:40|372.51|370.11|372.98|370.58|373.46|371.06|372.51|370.11|0
1652207510000|2022-05-10 18:31:50|373.14|370.74|372.67|370.27|373.14|370.74|372.67|370.27|0
1652207520000|2022-05-10 18:32:00|371.41|369.01|371.56|369.16|371.56|369.16|371.02|368.62|0
1652207530000|2022-05-10 18:32:10|371.02|368.62|371.33|368.93|371.33|368.93|370.94|368.54|0
1652207540000|2022-05-10 18:32:20|371.49|369.09|371.88|369.48|371.88|369.48|371.49|369.09|0
1652207550000|2022-05-10 18:32:30|372.04|369.64|371.72|369.32|372.04|369.64|371.72|369.32|0
1652207560000|2022-05-10 18:32:40|372.19|369.79|371.25|368.85|372.19|369.79|371.25|368.85|0
1652207570000|2022-05-10 18:32:50|371.72|369.32|372.04|369.64|372.04|369.64|371.41|369.01|0
1652207580000|2022-05-10 18:33:00|371.41|369.01|371.09|368.69|371.8|369.4|371.09|368.69|0
1652207590000|2022-05-10 18:33:10|371.88|369.48|372.12|369.72|372.12|369.72|371.72|369.32|0
1652207600000|2022-05-10 18:33:20|372.67|370.27|372.43|370.03|372.67|370.27|372.35|369.95|0
1652207610000|2022-05-10 18:33:30|372.67|370.27|373.3|370.9|373.3|370.9|372.51|370.11|0
1652207620000|2022-05-10 18:33:40|372.82|370.42|372.35|369.95|372.98|370.58|372.04|369.64|0
1652207630000|2022-05-10 18:33:50|371.72|369.32|371.41|369.01|371.96|369.56|371.41|369.01|0
1652207640000|2022-05-10 18:34:00|371.88|369.48|372.51|370.11|372.67|370.27|371.88|369.48|0
1652207650000|2022-05-10 18:34:10|372.04|369.64|372.67|370.27|372.67|370.27|371.41|369.01|0
1652207660000|2022-05-10 18:34:20|372.82|370.42|373.45|371.05|373.45|371.05|372.82|370.42|0
1652207670000|2022-05-10 18:34:30|373.14|370.74|373.45|371.05|373.45|371.05|372.98|370.58|0
1652207680000|2022-05-10 18:34:40|372.35|369.95|372.82|370.42|372.82|370.42|372.35|369.95|0
1652207690000|2022-05-10 18:34:50|372.98|370.58|371.56|369.16|372.98|370.58|371.56|369.16|0
1652207700000|2022-05-10 18:35:00|372.04|369.64|369.92|367.52|372.04|369.64|369.84|367.44|0
1652207710000|2022-05-10 18:35:10|369.84|367.44|370.62|368.22|370.62|368.22|369.84|367.44|0
1652207720000|2022-05-10 18:35:20|370.15|367.75|368.74|366.34|370.15|367.75|368.74|366.34|0
1652207730000|2022-05-10 18:35:30|369.52|367.12|370.93|368.53|370.93|368.53|369.52|367.12|0
1652207740000|2022-05-10 18:35:40|369.83|367.43|369.76|367.36|369.83|367.43|369.05|366.65|0
1652207750000|2022-05-10 18:35:50|369.05|366.65|367.8|365.4|369.05|366.65|367.8|365.4|0
1652207760000|2022-05-10 18:36:00|368.58|366.18|368.27|365.87|368.58|366.18|368.04|365.64|0
1652207770000|2022-05-10 18:36:10|367.96|365.56|366.86|364.46|368.27|365.87|366.86|364.46|0
1652207780000|2022-05-10 18:36:20|366.71|364.31|367.17|364.77|367.17|364.77|366.71|364.31|0
1652207790000|2022-05-10 18:36:30|366.16|363.76|366.71|364.31|366.86|364.46|366.16|363.76|0
1652207800000|2022-05-10 18:36:40|367.02|364.62|367.41|365.01|367.64|365.24|367.02|364.62|0
1652207810000|2022-05-10 18:36:50|368.11|365.71|369.29|366.89|369.29|366.89|368.11|365.71|0
1652207820000|2022-05-10 18:37:00|368.74|366.34|369.52|367.12|369.52|367.12|368.74|366.34|0
1652207830000|2022-05-10 18:37:10|368.11|365.71|368.58|366.18|368.58|366.18|367.64|365.24|0
1652207840000|2022-05-10 18:37:20|368.89|366.49|370.93|368.53|370.93|368.53|368.89|366.49|0
1652207850000|2022-05-10 18:37:30|371.56|369.16|371.09|368.69|371.56|369.16|371.09|368.69|0
1652207860000|2022-05-10 18:37:40|371.56|369.16|371.25|368.85|371.88|369.48|371.25|368.85|0
1652207870000|2022-05-10 18:37:50|371.56|369.16|370.54|368.14|371.72|369.32|370.54|368.14|0
1652207880000|2022-05-10 18:38:00|370.93|368.53|371.4|369|371.88|369.48|370.93|368.53|0
1652207890000|2022-05-10 18:38:10|371.09|368.69|370.07|367.67|371.09|368.69|369.83|367.43|0
1652207900000|2022-05-10 18:38:20|369.68|367.28|370.62|368.22|370.86|368.46|369.52|367.12|0
1652207910000|2022-05-10 18:38:30|370.46|368.06|370.15|367.75|370.78|368.38|370.15|367.75|0
1652207920000|2022-05-10 18:38:40|369.83|367.43|370.15|367.75|370.15|367.75|369.83|367.43|0
1652207930000|2022-05-10 18:38:50|370.77|368.37|370.77|368.37|370.77|368.37|370.46|368.06|0
1652207940000|2022-05-10 18:39:00|371.25|368.85|370.23|367.83|371.25|368.85|370.23|367.83|0
1652207950000|2022-05-10 18:39:10|370.62|368.22|371.72|369.32|371.72|369.32|370.62|368.22|0
1652207960000|2022-05-10 18:39:20|371.09|368.69|371.09|368.69|371.09|368.69|371.01|368.61|0
1652207970000|2022-05-10 18:39:30|371.88|369.48|371.25|368.85|371.88|369.48|371.25|368.85|0
1652207980000|2022-05-10 18:39:40|371.09|368.69|371.4|369|371.56|369.16|371.09|368.69|0
1652207990000|2022-05-10 18:39:50|371.72|369.32|370.93|368.53|371.72|369.32|370.77|368.37|0
1652208000000|2022-05-10 18:40:00|372.35|369.95|372.82|370.42|372.82|370.42|371.64|369.24|0
1652208010000|2022-05-10 18:40:10|373.77|371.37|372.98|370.58|374.01|371.61|372.66|370.26|0
1652208020000|2022-05-10 18:40:20|373.45|371.05|375.19|372.79|375.19|372.79|373.45|371.05|0
1652208030000|2022-05-10 18:40:30|375.03|372.63|375.03|372.63|375.51|373.11|375.03|372.63|0
1652208040000|2022-05-10 18:40:40|374.8|372.4|373.61|371.21|374.8|372.4|373.61|371.21|0
1652208050000|2022-05-10 18:40:50|371.87|369.47|371.4|369|372.03|369.63|371.4|369|0
1652208060000|2022-05-10 18:41:00|371.72|369.32|371.87|369.47|371.87|369.47|371.56|369.16|0
1652208070000|2022-05-10 18:41:10|371.25|368.85|371.56|369.16|371.56|369.16|371.25|368.85|0
1652208080000|2022-05-10 18:41:20|372.35|369.95|370.46|368.06|372.35|369.95|370.46|368.06|0
1652208090000|2022-05-10 18:41:30|369.83|367.43|368.58|366.18|369.83|367.43|368.58|366.18|0
1652208100000|2022-05-10 18:41:40|368.11|365.71|368.11|365.71|368.42|366.02|367.64|365.24|0
1652208110000|2022-05-10 18:41:50|368.03|365.63|367.48|365.08|368.03|365.63|367.1|364.7|0
1652208120000|2022-05-10 18:42:00|366.94|364.54|365.46|363.06|367.33|364.93|365.46|363.06|0
1652208130000|2022-05-10 18:42:10|364.99|362.59|363.83|361.43|364.99|362.59|363.75|361.35|0
1652208140000|2022-05-10 18:42:20|364.06|361.66|364.83|362.43|365.14|362.74|364.06|361.66|0
1652208150000|2022-05-10 18:42:30|365.3|362.9|365.92|363.52|365.92|363.52|365.23|362.83|0
1652208160000|2022-05-10 18:42:40|365.3|362.9|364.52|362.12|365.3|362.9|364.52|362.12|0
1652208170000|2022-05-10 18:42:50|364.45|362.05|364.52|362.12|364.52|362.12|364.21|361.81|0
1652208180000|2022-05-10 18:43:00|363.59|361.19|363.75|361.35|363.75|361.35|363.59|361.19|0
1652208190000|2022-05-10 18:43:10|363.52|361.12|363.12|360.72|363.52|361.12|362.81|360.41|0
1652208200000|2022-05-10 18:43:20|363.43|361.03|363.28|360.88|363.75|361.35|363.28|360.88|0
1652208210000|2022-05-10 18:43:30|363.59|361.19|363.28|360.88|363.59|361.19|363.12|360.72|0
1652208220000|2022-05-10 18:43:40|362.81|360.41|362.81|360.41|363.28|360.88|362.81|360.41|0
1652208230000|2022-05-10 18:43:50|362.74|360.34|362.5|360.1|363.12|360.72|362.5|360.1|0
1652208240000|2022-05-10 18:44:00|363.28|360.88|362.04|359.64|363.28|360.88|361.73|359.33|0
1652208250000|2022-05-10 18:44:10|362.58|360.18|362.35|359.95|362.58|360.18|362.04|359.64|0
1652208260000|2022-05-10 18:44:20|362.5|360.1|361.11|358.71|362.5|360.1|361.11|358.71|0
1652208270000|2022-05-10 18:44:30|360.96|358.56|361.5|359.1|361.5|359.1|360.96|358.56|0
1652208280000|2022-05-10 18:44:40|361.58|359.18|362.04|359.64|362.04|359.64|361.58|359.18|0
1652208290000|2022-05-10 18:44:50|361.73|359.33|361.42|359.02|361.73|359.33|361.42|359.02|0
1652208300000|2022-05-10 18:45:00|362.04|359.64|362.35|359.95|362.35|359.95|361.73|359.33|0
1652208310000|2022-05-10 18:45:10|362.81|360.41|363.05|360.65|363.2|360.8|362.81|360.41|0
1652208320000|2022-05-10 18:45:20|363.9|361.5|362.97|360.57|363.9|361.5|362.81|360.41|0
1652208330000|2022-05-10 18:45:30|363.12|360.72|364.05|361.65|364.05|361.65|363.12|360.72|0
1652208340000|2022-05-10 18:45:40|363.59|361.19|364.99|362.59|365.45|363.05|363.59|361.19|0
1652208350000|2022-05-10 18:45:50|363.59|361.19|363.28|360.88|363.59|361.19|363.12|360.72|0
1652208360000|2022-05-10 18:46:00|364.36|361.96|365.14|362.74|365.3|362.9|364.36|361.96|0
1652208370000|2022-05-10 18:46:10|365.61|363.21|365.45|363.05|365.76|363.36|365.45|363.05|0
1652208380000|2022-05-10 18:46:20|365.3|362.9|367.32|364.92|367.64|365.24|365.14|362.74|0
1652208390000|2022-05-10 18:46:30|367.79|365.39|368.11|365.71|368.26|365.86|367.79|365.39|0
1652208400000|2022-05-10 18:46:40|367.48|365.08|367.79|365.39|367.87|365.47|367.48|365.08|0
1652208410000|2022-05-10 18:46:50|367.32|364.92|367.64|365.24|367.64|365.24|367.17|364.77|0
1652208420000|2022-05-10 18:47:00|370.77|368.37|370.07|367.67|370.77|368.37|369.83|367.43|0
1652208430000|2022-05-10 18:47:10|369.67|367.27|370.77|368.37|370.77|368.37|369.67|367.27|0
1652208440000|2022-05-10 18:47:20|372.19|369.79|372.97|370.57|373.13|370.73|372.03|369.63|0
1652208450000|2022-05-10 18:47:30|373.13|370.73|373.45|371.05|373.45|371.05|372.97|370.57|0
1652208460000|2022-05-10 18:47:40|372.34|369.94|372.5|370.1|372.58|370.18|372.03|369.63|0
1652208470000|2022-05-10 18:47:50|372.19|369.79|372.97|370.57|372.97|370.57|372.19|369.79|0
1652208480000|2022-05-10 18:48:00|372.82|370.42|372.19|369.79|373.13|370.73|372.19|369.79|0
1652208490000|2022-05-10 18:48:10|372.03|369.63|372.18|369.78|372.18|369.78|371.71|369.31|0
1652208500000|2022-05-10 18:48:20|372.58|370.18|372.34|369.94|372.58|370.18|372.27|369.87|0
1652208510000|2022-05-10 18:48:30|371.87|369.47|371.24|368.84|371.87|369.47|371.24|368.84|0
1652208520000|2022-05-10 18:48:40|370.77|368.37|370.93|368.53|371.32|368.92|370.77|368.37|0
1652208530000|2022-05-10 18:48:50|371.08|368.68|370.77|368.37|371.08|368.68|370.77|368.37|0
1652208540000|2022-05-10 18:49:00|370.45|368.05|369.04|366.64|370.45|368.05|369.04|366.64|0
1652208550000|2022-05-10 18:49:10|369.2|366.8|369.44|367.04|369.51|367.11|369.2|366.8|0
1652208560000|2022-05-10 18:49:20|370.14|367.74|369.98|367.58|370.14|367.74|369.36|366.96|0
1652208570000|2022-05-10 18:49:30|371.08|368.68|370.3|367.9|371.16|368.76|370.3|367.9|0
1652208580000|2022-05-10 18:49:40|370.61|368.21|368.42|366.02|370.61|368.21|368.42|366.02|0
1652208590000|2022-05-10 18:49:50|368.57|366.17|367.63|365.23|368.89|366.49|367.63|365.23|0
1652208600000|2022-05-10 18:50:00|368.57|366.17|367.72|365.32|368.57|366.17|367.48|365.08|0
1652208610000|2022-05-10 18:50:10|365.14|362.74|365.61|363.21|365.61|363.21|364.83|362.43|0
1652208620000|2022-05-10 18:50:20|366.54|364.14|366.39|363.99|367.01|364.61|366.39|363.99|0
1652208630000|2022-05-10 18:50:30|364.83|362.43|365.3|362.9|365.61|363.21|364.83|362.43|0
1652208640000|2022-05-10 18:50:40|365.45|363.05|367.01|364.61|367.01|364.61|365.45|363.05|0
1652208650000|2022-05-10 18:50:50|366.15|363.75|365.76|363.36|366.39|363.99|365.76|363.36|0
1652208660000|2022-05-10 18:51:00|365.14|362.74|365.92|363.52|366.39|363.99|365.14|362.74|0
1652208670000|2022-05-10 18:51:10|366.54|364.14|369.2|366.8|369.51|367.11|366.54|364.14|0
1652208680000|2022-05-10 18:51:20|369.12|366.72|369.98|367.58|370.3|367.9|369.12|366.72|0
1652208690000|2022-05-10 18:51:30|370.06|367.66|369.98|367.58|370.06|367.66|369.12|366.72|0
1652208700000|2022-05-10 18:51:40|369.75|367.35|369.12|366.72|369.75|367.35|369.12|366.72|0
1652208710000|2022-05-10 18:51:50|369.04|366.64|369.04|366.64|369.04|366.64|369.04|366.64|0
1652208720000|2022-05-10 18:52:00|370.06|367.66|368.42|366.02|370.06|367.66|368.42|366.02|0
1652208730000|2022-05-10 18:52:10|367.63|365.23|366.7|364.3|367.79|365.39|366.7|364.3|0
1652208740000|2022-05-10 18:52:20|367.01|364.61|363.04|360.64|367.01|364.61|363.04|360.64|0
1652208750000|2022-05-10 18:52:30|363.67|361.27|363.51|361.11|363.67|361.27|363.35|360.95|0
1652208760000|2022-05-10 18:52:40|363.04|360.64|363.98|361.58|364.06|361.66|363.04|360.64|0
1652208770000|2022-05-10 18:52:50|361.64|359.24|363.04|360.64|363.04|360.64|361.64|359.24|0
1652208780000|2022-05-10 18:53:00|363.28|360.88|364.76|362.36|365.16|362.76|363.28|360.88|0
1652208790000|2022-05-10 18:53:10|364.45|362.05|363.98|361.58|364.45|362.05|363.98|361.58|0
1652208800000|2022-05-10 18:53:20|363.04|360.64|363.04|360.64|363.2|360.8|362.73|360.33|0
1652208810000|2022-05-10 18:53:30|363.2|360.8|363.04|360.64|363.35|360.95|362.88|360.48|0
1652208820000|2022-05-10 18:53:40|362.73|360.33|362.65|360.25|362.73|360.33|362.26|359.86|0
1652208830000|2022-05-10 18:53:50|362.88|360.48|362.88|360.48|362.88|360.48|362.26|359.86|0
1652208840000|2022-05-10 18:54:00|362.41|360.01|363.12|360.72|363.12|360.72|362.41|360.01|0
1652208850000|2022-05-10 18:54:10|363.35|360.95|361.32|358.92|363.35|360.95|361.32|358.92|0
1652208860000|2022-05-10 18:54:20|361.63|359.23|362.26|359.86|362.26|359.86|361.48|359.08|0
1652208870000|2022-05-10 18:54:30|362.41|360.01|364.76|362.36|364.76|362.36|362.41|360.01|0
1652208880000|2022-05-10 18:54:40|364.6|362.2|363.51|361.11|364.6|362.2|363.51|361.11|0
1652208890000|2022-05-10 18:54:50|363.35|360.95|362.73|360.33|363.35|360.95|362.73|360.33|0
1652208900000|2022-05-10 18:55:00|362.41|360.01|361.79|359.39|362.5|360.1|361.79|359.39|0
1652208910000|2022-05-10 18:55:10|361.87|359.47|363.2|360.8|363.2|360.8|361.87|359.47|0
1652208920000|2022-05-10 18:55:20|363.04|360.64|362.73|360.33|363.35|360.95|362.73|360.33|0
1652208930000|2022-05-10 18:55:30|363.04|360.64|362.57|360.17|363.51|361.11|362.57|360.17|0
1652208940000|2022-05-10 18:55:40|362.65|360.25|363.98|361.58|363.98|361.58|362.65|360.25|0
1652208950000|2022-05-10 18:55:50|363.35|360.95|364.76|362.36|364.76|362.36|363.19|360.79|0
1652208960000|2022-05-10 18:56:00|364.6|362.2|366.64|364.24|366.73|364.33|364.6|362.2|0
1652208970000|2022-05-10 18:56:10|366.02|363.62|366.64|364.24|366.64|364.24|366.02|363.62|0
1652208980000|2022-05-10 18:56:20|367.43|365.03|367.75|365.35|367.9|365.5|367.43|365.03|0
1652208990000|2022-05-10 18:56:30|368.38|365.98|368.85|366.45|368.85|366.45|368.06|365.66|0
1652209000000|2022-05-10 18:56:40|369.48|367.08|370.11|367.71|370.75|368.35|369.48|367.08|0
1652209010000|2022-05-10 18:56:50|370.59|368.19|370.75|368.35|370.75|368.35|370.27|367.87|0
1652209020000|2022-05-10 18:57:00|370.27|367.87|367.83|365.43|370.27|367.87|367.83|365.43|0
1652209030000|2022-05-10 18:57:10|367.75|365.35|368.53|366.13|368.85|366.45|367.75|365.35|0
1652209040000|2022-05-10 18:57:20|368.69|366.29|366.57|364.17|368.69|366.29|366.57|364.17|0
1652209050000|2022-05-10 18:57:30|365.86|363.46|366.96|364.56|367.12|364.72|365.86|363.46|0
1652209060000|2022-05-10 18:57:40|366.49|364.09|366.17|363.77|366.73|364.33|366.17|363.77|0
1652209070000|2022-05-10 18:57:50|365.23|362.83|365.39|362.99|366.64|364.24|365.23|362.83|0
1652209080000|2022-05-10 18:58:00|365.07|362.67|364.29|361.89|365.07|362.67|363.35|360.95|0
1652209090000|2022-05-10 18:58:10|365.54|363.14|364.13|361.73|365.54|363.14|363.82|361.42|0
1652209100000|2022-05-10 18:58:20|364.6|362.2|363.51|361.11|364.6|362.2|363.51|361.11|0
1652209110000|2022-05-10 18:58:30|363.98|361.58|364.45|362.05|364.45|362.05|363.43|361.03|0
1652209120000|2022-05-10 18:58:40|365.23|362.83|364.6|362.2|365.23|362.83|364.6|362.2|0
1652209130000|2022-05-10 18:58:50|364.13|361.73|364.45|362.05|364.45|362.05|363.98|361.58|0
1652209140000|2022-05-10 18:59:00|365.15|362.75|365.7|363.3|365.7|363.3|365.07|362.67|0
1652209150000|2022-05-10 18:59:10|365.94|363.54|366.96|364.56|366.96|364.56|365.94|363.54|0
1652209160000|2022-05-10 18:59:20|366.64|364.24|366.17|363.77|366.64|364.24|366.17|363.77|0
1652209170000|2022-05-10 18:59:30|366.01|363.61|364.13|361.73|366.01|363.61|364.13|361.73|0
1652209180000|2022-05-10 18:59:40|364.92|362.52|364.91|362.51|364.92|362.52|364.91|362.51|0
1652209190000|2022-05-10 18:59:50|364.76|362.36|364.6|362.2|364.76|362.36|364.6|362.2|0
1652209200000|2022-05-10 19:00:00|364.13|361.73|366.33|363.93|366.33|363.93|362.57|360.17|0
1652209210000|2022-05-10 19:00:10|365.54|363.14|364.91|362.51|365.54|363.14|363.35|360.95|0
1652209220000|2022-05-10 19:00:20|366.17|363.77|363.97|361.57|366.17|363.77|363.97|361.57|0
1652209230000|2022-05-10 19:00:30|364.29|361.89|362.41|360.01|364.29|361.89|362.41|360.01|0
1652209240000|2022-05-10 19:00:40|362.57|360.17|362.41|360.01|362.72|360.32|362.41|360.01|0
1652209250000|2022-05-10 19:00:50|362.72|360.32|363.19|360.79|363.19|360.79|362.72|360.32|0
1652209260000|2022-05-10 19:01:00|362.65|360.25|362.57|360.17|363.66|361.26|362.57|360.17|0
1652209270000|2022-05-10 19:01:10|363.19|360.79|361.94|359.54|363.19|360.79|361.94|359.54|0
1652209280000|2022-05-10 19:01:20|361.63|359.23|361.87|359.47|361.94|359.54|361.16|358.76|0
1652209290000|2022-05-10 19:01:30|361.01|358.61|361.01|358.61|361.01|358.61|360.7|358.3|0
1652209300000|2022-05-10 19:01:40|360.7|358.3|360.85|358.45|360.85|358.45|360.07|357.67|0
1652209310000|2022-05-10 19:01:50|360.69|358.29|360.85|358.45|360.85|358.45|360.69|358.29|0
1652209320000|2022-05-10 19:02:00|360.38|357.98|361.94|359.54|361.94|359.54|360.38|357.98|0
1652209330000|2022-05-10 19:02:10|362.1|359.7|362.41|360.01|362.57|360.17|361.94|359.54|0
1652209340000|2022-05-10 19:02:20|362.25|359.85|361.01|358.61|362.25|359.85|361.01|358.61|0
1652209350000|2022-05-10 19:02:30|360.85|358.45|361.79|359.39|361.94|359.54|360.69|358.29|0
1652209360000|2022-05-10 19:02:40|362.25|359.85|363.19|360.79|363.19|360.79|361.94|359.54|0
1652209370000|2022-05-10 19:02:50|362.57|360.17|362.72|360.32|362.88|360.48|362.41|360.01|0
1652209380000|2022-05-10 19:03:00|362.57|360.17|363.35|360.95|363.5|361.1|362.57|360.17|0
1652209390000|2022-05-10 19:03:10|362.1|359.7|362.72|360.32|362.96|360.56|362.1|359.7|0
1652209400000|2022-05-10 19:03:20|362.25|359.85|361.94|359.54|362.41|360.01|361.94|359.54|0
1652209410000|2022-05-10 19:03:30|362.41|360.01|361.78|359.38|362.57|360.17|361.78|359.38|0
1652209420000|2022-05-10 19:03:40|361.63|359.23|361.63|359.23|362.18|359.78|361.63|359.23|0
1652209430000|2022-05-10 19:03:50|361.78|359.38|363.35|360.95|363.66|361.26|361.78|359.38|0
1652209440000|2022-05-10 19:04:00|363.19|360.79|363.19|360.79|363.5|361.1|363.19|360.79|0
1652209450000|2022-05-10 19:04:10|363.35|360.95|362.41|360.01|363.66|361.26|362.41|360.01|0
1652209460000|2022-05-10 19:04:20|362.56|360.16|364.05|361.65|364.05|361.65|362.25|359.85|0
1652209470000|2022-05-10 19:04:30|364.13|361.73|362.56|360.16|364.13|361.73|362.56|360.16|0
1652209480000|2022-05-10 19:04:40|362.18|359.78|362.1|359.7|362.56|360.16|361.94|359.54|0
1652209490000|2022-05-10 19:04:50|363.19|360.79|362.56|360.16|363.19|360.79|362.56|360.16|0
1652209500000|2022-05-10 19:05:00|362.72|360.32|361.16|358.76|362.72|360.32|361.16|358.76|0
1652209510000|2022-05-10 19:05:10|360.85|358.45|361.94|359.54|361.94|359.54|360.85|358.45|0
1652209520000|2022-05-10 19:05:20|362.25|359.85|361.63|359.23|362.88|360.48|361.63|359.23|0
1652209530000|2022-05-10 19:05:30|361|358.6|359.91|357.51|361.47|359.07|359.91|357.51|0
1652209540000|2022-05-10 19:05:40|360.54|358.14|360.07|357.67|360.54|358.14|359.37|356.97|0
1652209550000|2022-05-10 19:05:50|359.76|357.36|358.67|356.27|359.76|357.36|358.36|355.96|0
1652209560000|2022-05-10 19:06:00|358.52|356.12|357.12|354.72|358.52|356.12|357.12|354.72|0
1652209570000|2022-05-10 19:06:10|356.66|354.26|356.5|354.1|356.66|354.26|356.35|353.95|0
1652209580000|2022-05-10 19:06:20|356.81|354.41|356.12|353.72|356.81|354.41|356.12|353.72|0
1652209590000|2022-05-10 19:06:30|355.89|353.49|355.89|353.49|355.97|353.57|355.89|353.49|0
1652209600000|2022-05-10 19:06:40|355.58|353.18|356.66|354.26|356.66|354.26|355.58|353.18|0
1652209610000|2022-05-10 19:06:50|356.97|354.57|356.66|354.26|356.97|354.57|356.5|354.1|0
1652209620000|2022-05-10 19:07:00|356.81|354.41|358.13|355.73|358.13|355.73|356.35|353.95|0
1652209630000|2022-05-10 19:07:10|358.05|355.65|358.67|356.27|358.67|356.27|358.05|355.65|0
1652209640000|2022-05-10 19:07:20|359.29|356.89|358.83|356.43|359.29|356.89|358.83|356.43|0
1652209650000|2022-05-10 19:07:30|359.14|356.74|359.14|356.74|359.14|356.74|358.67|356.27|0
1652209660000|2022-05-10 19:07:40|358.83|356.43|358.13|355.73|358.83|356.43|358.13|355.73|0
1652209670000|2022-05-10 19:07:50|358.36|355.96|358.83|356.43|358.83|356.43|357.9|355.5|0
1652209680000|2022-05-10 19:08:00|358.91|356.51|359.14|356.74|359.29|356.89|358.91|356.51|0
1652209690000|2022-05-10 19:08:10|359.29|356.89|361.63|359.23|361.63|359.23|359.29|356.89|0
1652209700000|2022-05-10 19:08:20|361|358.6|361|358.6|361.08|358.68|361|358.6|0
1652209710000|2022-05-10 19:08:30|359.91|357.51|360.46|358.06|360.85|358.45|359.91|357.51|0
1652209720000|2022-05-10 19:08:40|361.16|358.76|360.54|358.14|361.16|358.76|360.54|358.14|0
1652209730000|2022-05-10 19:08:50|359.76|357.36|358.83|356.43|359.76|357.36|358.83|356.43|0
1652209740000|2022-05-10 19:09:00|358.52|356.12|359.76|357.36|359.76|357.36|358.52|356.12|0
1652209750000|2022-05-10 19:09:10|359.6|357.2|359.99|357.59|360.38|357.98|359.6|357.2|0
1652209760000|2022-05-10 19:09:20|360.22|357.82|359.53|357.13|360.22|357.82|359.53|357.13|0
1652209770000|2022-05-10 19:09:30|359.76|357.36|359.68|357.28|359.84|357.44|359.68|357.28|0
1652209780000|2022-05-10 19:09:40|360.22|357.82|363.34|360.94|363.5|361.1|360.22|357.82|0
1652209790000|2022-05-10 19:09:50|363.19|360.79|363.34|360.94|363.66|361.26|362.8|360.4|0
1652209800000|2022-05-10 19:10:00|363.97|361.57|364.13|361.73|364.44|362.04|363.97|361.57|0
1652209810000|2022-05-10 19:10:10|363.03|360.63|362.41|360.01|363.19|360.79|362.41|360.01|0
1652209820000|2022-05-10 19:10:20|362.49|360.09|363.81|361.41|363.81|361.41|362.49|360.09|0
1652209830000|2022-05-10 19:10:30|363.5|361.1|362.25|359.85|364.13|361.73|362.25|359.85|0
1652209840000|2022-05-10 19:10:40|362.87|360.47|362.72|360.32|363.34|360.94|362.72|360.32|0
1652209850000|2022-05-10 19:10:50|362.95|360.55|362.49|360.09|363.5|361.1|362.49|360.09|0
1652209860000|2022-05-10 19:11:00|362.4|360|364.59|362.19|364.59|362.19|362.17|359.77|0
1652209870000|2022-05-10 19:11:10|363.5|361.1|362.4|360|363.5|361.1|362.17|359.77|0
1652209880000|2022-05-10 19:11:20|362.56|360.16|361.31|358.91|362.56|360.16|361.31|358.91|0
1652209890000|2022-05-10 19:11:30|361.62|359.22|361.47|359.07|361.62|359.22|361.31|358.91|0
1652209900000|2022-05-10 19:11:40|361.62|359.22|362.4|360|362.4|360|361.62|359.22|0
1652209910000|2022-05-10 19:11:50|361.78|359.38|361.31|358.91|362.25|359.85|361.31|358.91|0
1652209920000|2022-05-10 19:12:00|358.82|356.42|359.91|357.51|359.91|357.51|358.82|356.42|0
1652209930000|2022-05-10 19:12:10|360.38|357.98|361.78|359.38|361.78|359.38|360.38|357.98|0
1652209940000|2022-05-10 19:12:20|361.16|358.76|362.4|360|362.4|360|361.16|358.76|0
1652209950000|2022-05-10 19:12:30|361.94|359.54|362.87|360.47|362.87|360.47|361.78|359.38|0
1652209960000|2022-05-10 19:12:40|362.56|360.16|362.4|360|362.56|360.16|362.09|359.69|0
1652209970000|2022-05-10 19:12:50|362.25|359.85|361.16|358.76|362.25|359.85|361.16|358.76|0
1652209980000|2022-05-10 19:13:00|361.62|359.22|361.62|359.22|361.62|359.22|360.84|358.44|0
1652209990000|2022-05-10 19:13:10|361|358.6|362.72|360.32|362.72|360.32|361|358.6|0
1652210000000|2022-05-10 19:13:20|362.56|360.16|362.17|359.77|362.56|360.16|362.17|359.77|0
1652210010000|2022-05-10 19:13:30|364.28|361.88|364.12|361.72|364.59|362.19|363.81|361.41|0
1652210020000|2022-05-10 19:13:40|364.44|362.04|363.97|361.57|364.44|362.04|363.97|361.57|0
1652210030000|2022-05-10 19:13:50|363.34|360.94|363.18|360.78|363.34|360.94|362.48|360.08|0
1652210040000|2022-05-10 19:14:00|363.34|360.94|363.34|360.94|363.34|360.94|363.03|360.63|0
1652210050000|2022-05-10 19:14:10|363.18|360.78|362.25|359.85|363.18|360.78|362.25|359.85|0
1652210060000|2022-05-10 19:14:20|362.64|360.24|362.56|360.16|362.64|360.24|362.09|359.69|0
1652210070000|2022-05-10 19:14:30|361.93|359.53|362.25|359.85|362.25|359.85|361.93|359.53|0
1652210080000|2022-05-10 19:14:40|362.56|360.16|362.17|359.77|362.56|360.16|361.78|359.38|0
1652210090000|2022-05-10 19:14:50|361.78|359.38|362.25|359.85|362.56|360.16|361.78|359.38|0
1652210100000|2022-05-10 19:15:00|361.93|359.53|361.62|359.22|361.93|359.53|361|358.6|0
1652210110000|2022-05-10 19:15:10|360.84|358.44|361|358.6|361.47|359.07|360.84|358.44|0
1652210120000|2022-05-10 19:15:20|361.47|359.07|361.39|358.99|361.47|359.07|361.15|358.75|0
1652210130000|2022-05-10 19:15:30|363.18|360.78|362.71|360.31|363.18|360.78|362.56|360.16|0
1652210140000|2022-05-10 19:15:40|362.4|360|361|358.6|362.4|360|361|358.6|0
1652210150000|2022-05-10 19:15:50|359.91|357.51|360.53|358.13|360.53|358.13|359.91|357.51|0
1652210160000|2022-05-10 19:16:00|360.46|358.06|358.51|356.11|360.46|358.06|358.51|356.11|0
1652210170000|2022-05-10 19:16:10|358.98|356.58|358.51|356.11|359.13|356.73|358.51|356.11|0
1652210180000|2022-05-10 19:16:20|358.82|356.42|358.67|356.27|358.98|356.58|358.36|355.96|0
1652210190000|2022-05-10 19:16:30|358.59|356.19|360.22|357.82|360.22|357.82|358.59|356.19|0
1652210200000|2022-05-10 19:16:40|362.25|359.85|361.15|358.75|362.25|359.85|361.15|358.75|0
1652210210000|2022-05-10 19:16:50|361.86|359.46|361.93|359.53|361.93|359.53|361.62|359.22|0
1652210220000|2022-05-10 19:17:00|363.18|360.78|363.81|361.41|363.96|361.56|363.18|360.78|0
1652210230000|2022-05-10 19:17:10|364.59|362.19|365.69|363.29|365.69|363.29|364.59|362.19|0
1652210240000|2022-05-10 19:17:20|365.85|363.45|366.32|363.92|366.32|363.92|365.53|363.13|0
1652210250000|2022-05-10 19:17:30|366.16|363.76|365.77|363.37|366.16|363.76|365.77|363.37|0
1652210260000|2022-05-10 19:17:40|365.69|363.29|365.3|362.9|366|363.6|365.3|362.9|0
1652210270000|2022-05-10 19:17:50|365.22|362.82|364.9|362.5|365.38|362.98|364.9|362.5|0
1652210280000|2022-05-10 19:18:00|364.59|362.19|363.89|361.49|364.59|362.19|363.03|360.63|0
1652210290000|2022-05-10 19:18:10|363.96|361.56|363.42|361.02|363.96|361.56|363.11|360.71|0
1652210300000|2022-05-10 19:18:20|362.95|360.55|362.4|360|362.95|360.55|362.4|360|0
1652210310000|2022-05-10 19:18:30|362.87|360.47|362.4|360|362.87|360.47|362.4|360|0
1652210320000|2022-05-10 19:18:40|362.24|359.84|362.56|360.16|362.56|360.16|361.86|359.46|0
1652210330000|2022-05-10 19:18:50|362.87|360.47|362.09|359.69|362.87|360.47|362.09|359.69|0
1652210340000|2022-05-10 19:19:00|362.24|359.84|361.15|358.75|362.24|359.84|361.15|358.75|0
1652210350000|2022-05-10 19:19:10|361.62|359.22|361.31|358.91|362.09|359.69|361.31|358.91|0
1652210360000|2022-05-10 19:19:20|361.15|358.75|361.46|359.06|361.46|359.06|361.15|358.75|0
1652210370000|2022-05-10 19:19:30|361.15|358.75|361.46|359.06|361.46|359.06|361|358.6|0
1652210380000|2022-05-10 19:19:40|361.93|359.53|361.46|359.06|361.93|359.53|361.46|359.06|0
1652210390000|2022-05-10 19:19:50|361.62|359.22|361.93|359.53|361.93|359.53|361.62|359.22|0
1652210400000|2022-05-10 19:20:00|361.78|359.38|361.31|358.91|361.78|359.38|361.31|358.91|0
1652210410000|2022-05-10 19:20:10|361|358.6|363.02|360.62|363.02|360.62|361|358.6|0
1652210420000|2022-05-10 19:20:20|363.34|360.94|363.49|361.09|363.49|361.09|363.18|360.78|0
1652210430000|2022-05-10 19:20:30|364.28|361.88|365.06|362.66|365.06|362.66|363.96|361.56|0
1652210440000|2022-05-10 19:20:40|364.9|362.5|364.43|362.03|364.98|362.58|364.43|362.03|0
1652210450000|2022-05-10 19:20:50|365.22|362.82|365.69|363.29|365.69|363.29|365.22|362.82|0
1652210460000|2022-05-10 19:21:00|365.3|362.9|366.71|364.31|366.94|364.54|365.3|362.9|0
1652210470000|2022-05-10 19:21:10|366.47|364.07|365.53|363.13|366.47|364.07|365.22|362.82|0
1652210480000|2022-05-10 19:21:20|366|363.6|366.16|363.76|367.1|364.7|366|363.6|0
1652210490000|2022-05-10 19:21:30|366|363.6|365.22|362.82|366|363.6|365.22|362.82|0
1652210500000|2022-05-10 19:21:40|363.65|361.25|364.9|362.5|365.06|362.66|363.65|361.25|0
1652210510000|2022-05-10 19:21:50|364.59|362.19|366.55|364.15|366.55|364.15|364.59|362.19|0
1652210520000|2022-05-10 19:22:00|366.79|364.39|367.57|365.17|367.57|365.17|366.71|364.31|0
1652210530000|2022-05-10 19:22:10|367.42|365.02|367.26|364.86|367.42|365.02|367.1|364.7|0
1652210540000|2022-05-10 19:22:20|367.1|364.7|366.94|364.54|367.26|364.86|366.79|364.39|0
1652210550000|2022-05-10 19:22:30|366.16|363.76|365.77|363.37|366.16|363.76|365.22|362.82|0
1652210560000|2022-05-10 19:22:40|365.84|363.44|364.9|362.5|365.84|363.44|364.9|362.5|0
1652210570000|2022-05-10 19:22:50|364.74|362.34|365.84|363.44|366.16|363.76|364.74|362.34|0
1652210580000|2022-05-10 19:23:00|366.16|363.76|366.55|364.15|366.79|364.39|366.16|363.76|0
1652210590000|2022-05-10 19:23:10|366.94|364.54|366|363.6|366.94|364.54|366|363.6|0
1652210600000|2022-05-10 19:23:20|365.77|363.37|366.79|364.39|366.79|364.39|365.77|363.37|0
1652210610000|2022-05-10 19:23:30|366.94|364.54|366.87|364.47|366.94|364.54|365.84|363.44|0
1652210620000|2022-05-10 19:23:40|367.03|364.63|367.89|365.49|367.89|365.49|367.03|364.63|0
1652210630000|2022-05-10 19:23:50|368.05|365.65|367.57|365.17|368.05|365.65|367.5|365.1|0
1652210640000|2022-05-10 19:24:00|368.2|365.8|368.36|365.96|368.36|365.96|367.89|365.49|0
1652210650000|2022-05-10 19:24:10|367.97|365.57|368.52|366.12|368.52|366.12|367.97|365.57|0
1652210660000|2022-05-10 19:24:20|368.68|366.28|370.26|367.86|370.26|367.86|368.68|366.28|0
1652210670000|2022-05-10 19:24:30|370.42|368.02|371.21|368.81|371.52|369.12|370.42|368.02|0
1652210680000|2022-05-10 19:24:40|371.37|368.97|371.68|369.28|372|369.6|371.37|368.97|0
1652210690000|2022-05-10 19:24:50|371.52|369.12|370.89|368.49|371.52|369.12|370.89|368.49|0
1652210700000|2022-05-10 19:25:00|370.73|368.33|370.89|368.49|370.89|368.49|369.78|367.38|0
1652210710000|2022-05-10 19:25:10|370.41|368.01|370.73|368.33|370.73|368.33|370.41|368.01|0
1652210720000|2022-05-10 19:25:20|370.57|368.17|370.1|367.7|370.73|368.33|370.1|367.7|0
1652210730000|2022-05-10 19:25:30|370.89|368.49|371.05|368.65|371.05|368.65|370.89|368.49|0
1652210740000|2022-05-10 19:25:40|371.61|369.21|372.63|370.23|372.63|370.23|371.61|369.21|0
1652210750000|2022-05-10 19:25:50|372.48|370.08|372.16|369.76|372.48|370.08|372.16|369.76|0
1652210760000|2022-05-10 19:26:00|372.32|369.92|374.38|371.98|374.38|371.98|372.32|369.92|0
1652210770000|2022-05-10 19:26:10|374.54|372.14|374.22|371.82|374.54|372.14|374.22|371.82|0
1652210780000|2022-05-10 19:26:20|374.7|372.3|374.54|372.14|375.18|372.78|374.54|372.14|0
1652210790000|2022-05-10 19:26:30|374.22|371.82|373.91|371.51|374.7|372.3|373.91|371.51|0
1652210800000|2022-05-10 19:26:40|374.54|372.14|374.07|371.67|374.54|372.14|373.91|371.51|0
1652210810000|2022-05-10 19:26:50|373.91|371.51|374.7|372.3|374.7|372.3|373.91|371.51|0
1652210820000|2022-05-10 19:27:00|374.54|372.14|374.54|372.14|375.18|372.78|374.54|372.14|0
1652210830000|2022-05-10 19:27:10|374.38|371.98|375.98|373.58|376.3|373.9|374.38|371.98|0
1652210840000|2022-05-10 19:27:20|375.66|373.26|375.18|372.78|375.66|373.26|375.18|372.78|0
1652210850000|2022-05-10 19:27:30|375.82|373.42|375.34|372.94|375.82|373.42|375.18|372.78|0
1652210860000|2022-05-10 19:27:40|375.26|372.86|374.38|371.98|375.26|372.86|373.43|371.03|0
1652210870000|2022-05-10 19:27:50|374.22|371.82|374.7|372.3|374.7|372.3|374.22|371.82|0
1652210880000|2022-05-10 19:28:00|374.54|372.14|374.54|372.14|374.54|372.14|374.15|371.75|0
1652210890000|2022-05-10 19:28:10|374.38|371.98|374.06|371.66|374.38|371.98|373.91|371.51|0
1652210900000|2022-05-10 19:28:20|373.43|371.03|372.63|370.23|373.43|371.03|372.47|370.07|0
1652210910000|2022-05-10 19:28:30|372.72|370.32|373.75|371.35|373.75|371.35|372.72|370.32|0
1652210920000|2022-05-10 19:28:40|373.43|371.03|373.67|371.27|373.67|371.27|373.43|371.03|0
1652210930000|2022-05-10 19:28:50|373.43|371.03|373.19|370.79|373.43|371.03|373.11|370.71|0
1652210940000|2022-05-10 19:29:00|372.72|370.32|374.06|371.66|374.06|371.66|372.72|370.32|0
1652210950000|2022-05-10 19:29:10|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1652210960000|2022-05-10 19:29:20|373.43|371.03|374.86|372.46|374.86|372.46|373.43|371.03|0
1652210970000|2022-05-10 19:29:30|374.7|372.3|374.54|372.14|374.86|372.46|374.54|372.14|0
1652210980000|2022-05-10 19:29:40|374.86|372.46|375.66|373.26|375.66|373.26|374.86|372.46|0
1652210990000|2022-05-10 19:29:50|375.34|372.94|374.54|372.14|375.34|372.94|374.54|372.14|0
1652211000000|2022-05-10 19:30:00|375.74|373.34|375.5|373.1|375.74|373.34|375.02|372.62|0
1652211010000|2022-05-10 19:30:10|376.14|373.74|377.42|375.02|377.42|375.02|376.14|373.74|0
1652211020000|2022-05-10 19:30:20|377.5|375.1|378.54|376.14|378.54|376.14|377.42|375.02|0
1652211030000|2022-05-10 19:30:30|378.22|375.82|378.54|376.14|378.86|376.46|378.22|375.82|0
1652211040000|2022-05-10 19:30:40|378.46|376.06|379.5|377.1|379.5|377.1|378.46|376.06|0
1652211050000|2022-05-10 19:30:50|379.82|377.42|378.78|376.38|379.82|377.42|378.78|376.38|0
1652211060000|2022-05-10 19:31:00|378.86|376.46|377.42|375.02|379.02|376.62|377.42|375.02|0
1652211070000|2022-05-10 19:31:10|378.22|375.82|378.06|375.66|378.22|375.82|377.9|375.5|0
1652211080000|2022-05-10 19:31:20|379.18|376.78|379.02|376.62|379.18|376.78|378.54|376.14|0
1652211090000|2022-05-10 19:31:30|379.34|376.94|379.34|376.94|379.34|376.94|379.34|376.94|0
1652211100000|2022-05-10 19:31:40|378.86|376.46|377.1|374.7|378.86|376.46|377.1|374.7|0
1652211110000|2022-05-10 19:31:50|377.58|375.18|377.42|375.02|377.98|375.58|377.42|375.02|0
1652211120000|2022-05-10 19:32:00|376.38|373.98|376.14|373.74|376.38|373.98|375.34|372.94|0
1652211130000|2022-05-10 19:32:10|376.94|374.54|377.58|375.18|377.58|375.18|376.94|374.54|0
1652211140000|2022-05-10 19:32:20|377.74|375.34|377.58|375.18|377.9|375.5|377.58|375.18|0
1652211150000|2022-05-10 19:32:30|377.26|374.86|378.06|375.66|378.7|376.3|377.26|374.86|0
1652211160000|2022-05-10 19:32:40|378.7|376.3|377.82|375.42|378.7|376.3|377.74|375.34|0
1652211170000|2022-05-10 19:32:50|378.22|375.82|378.06|375.66|378.22|375.82|378.06|375.66|0
1652211180000|2022-05-10 19:33:00|378.7|376.3|377.26|374.86|378.7|376.3|377.26|374.86|0
1652211190000|2022-05-10 19:33:10|377.58|375.18|378.94|376.54|379.02|376.62|377.58|375.18|0
1652211200000|2022-05-10 19:33:20|378.46|376.06|377.58|375.18|378.46|376.06|377.58|375.18|0
1652211210000|2022-05-10 19:33:30|378.06|375.66|378.06|375.66|378.06|375.66|377.74|375.34|0
1652211220000|2022-05-10 19:33:40|377.9|375.5|377.9|375.5|377.9|375.5|377.57|375.17|0
1652211230000|2022-05-10 19:33:50|377.74|375.34|376.45|374.05|377.74|375.34|376.29|373.89|0
1652211240000|2022-05-10 19:34:00|376.29|373.89|377.57|375.17|377.57|375.17|376.29|373.89|0
1652211250000|2022-05-10 19:34:10|376.93|374.53|376.93|374.53|376.93|374.53|376.61|374.21|0
1652211260000|2022-05-10 19:34:20|376.86|374.46|376.77|374.37|377.34|374.94|376.77|374.37|0
1652211270000|2022-05-10 19:34:30|377.09|374.69|376.77|374.37|377.09|374.69|376.7|374.3|0
1652211280000|2022-05-10 19:34:40|377.73|375.33|378.54|376.14|378.54|376.14|377.57|375.17|0
1652211290000|2022-05-10 19:34:50|378.7|376.3|376.77|374.37|378.7|376.3|376.77|374.37|0
1652211300000|2022-05-10 19:35:00|377.41|375.01|376.61|374.21|377.57|375.17|376.61|374.21|0
1652211310000|2022-05-10 19:35:10|376.86|374.46|377.57|375.17|377.57|375.17|376.86|374.46|0
1652211320000|2022-05-10 19:35:20|377.09|374.69|378.05|375.65|378.3|375.9|377.09|374.69|0
1652211330000|2022-05-10 19:35:30|377.89|375.49|377.41|375.01|377.89|375.49|377.25|374.85|0
1652211340000|2022-05-10 19:35:40|377.66|375.26|377.5|375.1|377.89|375.49|377.41|375.01|0
1652211350000|2022-05-10 19:35:50|377.09|374.69|376.13|373.73|377.09|374.69|375.81|373.41|0
1652211360000|2022-05-10 19:36:00|377.25|374.85|377.25|374.85|377.25|374.85|376.45|374.05|0
1652211370000|2022-05-10 19:36:10|376.61|374.21|377.02|374.62|377.02|374.62|376.45|374.05|0
1652211380000|2022-05-10 19:36:20|375.97|373.57|375.49|373.09|376.77|374.37|375.49|373.09|0
1652211390000|2022-05-10 19:36:30|375.65|373.25|375.18|372.78|375.65|373.25|375.02|372.62|0
1652211400000|2022-05-10 19:36:40|375.1|372.7|376.29|373.89|376.29|373.89|375.1|372.7|0
1652211410000|2022-05-10 19:36:50|375.65|373.25|375.18|372.78|375.65|373.25|375.18|372.78|0
1652211420000|2022-05-10 19:37:00|375.33|372.93|375.18|372.78|375.81|373.41|375.18|372.78|0
1652211430000|2022-05-10 19:37:10|375.33|372.93|376.93|374.53|376.93|374.53|375.33|372.93|0
1652211440000|2022-05-10 19:37:20|376.61|374.21|377.89|375.49|377.89|375.49|376.61|374.21|0
1652211450000|2022-05-10 19:37:30|377.73|375.33|377.98|375.58|378.53|376.13|377.73|375.33|0
1652211460000|2022-05-10 19:37:40|377.89|375.49|379.98|377.58|379.98|377.58|377.89|375.49|0
1652211470000|2022-05-10 19:37:50|380.3|377.9|380.46|378.06|380.46|378.06|380.14|377.74|0
1652211480000|2022-05-10 19:38:00|380.78|378.38|380.95|378.55|381.11|378.71|380.78|378.38|0
1652211490000|2022-05-10 19:38:10|382.72|380.32|383.53|381.13|383.53|381.13|382.23|379.83|0
1652211500000|2022-05-10 19:38:20|383.85|381.45|382.4|380|383.85|381.45|382.4|380|0
1652211510000|2022-05-10 19:38:30|381.75|379.35|380.62|378.22|381.75|379.35|380.46|378.06|0
1652211520000|2022-05-10 19:38:40|380.14|377.74|381.59|379.19|381.59|379.19|380.14|377.74|0
1652211530000|2022-05-10 19:38:50|381.27|378.87|381.91|379.51|381.91|379.51|381.27|378.87|0
1652211540000|2022-05-10 19:39:00|381.75|379.35|380.94|378.54|381.75|379.35|380.94|378.54|0
1652211550000|2022-05-10 19:39:10|379.98|377.58|381.11|378.71|381.11|378.71|379.82|377.42|0
1652211560000|2022-05-10 19:39:20|380.94|378.54|379.98|377.58|380.94|378.54|379.82|377.42|0
1652211570000|2022-05-10 19:39:30|380.46|378.06|379.66|377.26|380.46|378.06|379.66|377.26|0
1652211580000|2022-05-10 19:39:40|379.58|377.18|379.82|377.42|379.98|377.58|379.58|377.18|0
1652211590000|2022-05-10 19:39:50|379.98|377.58|381.43|379.03|381.43|379.03|379.98|377.58|0
1652211600000|2022-05-10 19:40:00|381.75|379.35|382.39|379.99|382.39|379.99|381.59|379.19|0
1652211610000|2022-05-10 19:40:10|382.07|379.67|382.23|379.83|382.23|379.83|381.1|378.7|0
1652211620000|2022-05-10 19:40:20|382.56|380.16|382.56|380.16|382.56|380.16|382.07|379.67|0
1652211630000|2022-05-10 19:40:30|382.39|379.99|382.72|380.32|382.72|380.32|382.07|379.67|0
1652211640000|2022-05-10 19:40:40|383.2|380.8|384.17|381.77|384.17|381.77|383.2|380.8|0
1652211650000|2022-05-10 19:40:50|383.69|381.29|383.69|381.29|384.01|381.61|383.69|381.29|0
1652211660000|2022-05-10 19:41:00|382.72|380.32|382.88|380.48|382.88|380.48|381.75|379.35|0
1652211670000|2022-05-10 19:41:10|383.04|380.64|383.85|381.45|383.85|381.45|382.96|380.56|0
1652211680000|2022-05-10 19:41:20|383.69|381.29|382.72|380.32|383.69|381.29|382.72|380.32|0
1652211690000|2022-05-10 19:41:30|383.04|380.64|383.2|380.8|383.2|380.8|382.88|380.48|0
1652211700000|2022-05-10 19:41:40|383.04|380.64|383.04|380.64|383.04|380.64|382.39|379.99|0
1652211710000|2022-05-10 19:41:50|382.88|380.48|382.56|380.16|383.36|380.96|382.56|380.16|0
1652211720000|2022-05-10 19:42:00|382.39|379.99|381.91|379.51|382.56|380.16|381.75|379.35|0
1652211730000|2022-05-10 19:42:10|382.07|379.67|382.23|379.83|382.72|380.32|382.07|379.67|0
1652211740000|2022-05-10 19:42:20|381.43|379.03|381.59|379.19|381.59|379.19|381.1|378.7|0
1652211750000|2022-05-10 19:42:30|382.07|379.67|383.04|380.64|383.04|380.64|381.91|379.51|0
1652211760000|2022-05-10 19:42:40|382.32|379.92|381.1|378.7|382.32|379.92|381.1|378.7|0
1652211770000|2022-05-10 19:42:50|381.59|379.19|382.15|379.75|382.15|379.75|381.43|379.03|0
1652211780000|2022-05-10 19:43:00|381.91|379.51|381.35|378.95|381.91|379.51|381.35|378.95|0
1652211790000|2022-05-10 19:43:10|381.43|379.03|381.43|379.03|381.43|379.03|381.19|378.79|0
1652211800000|2022-05-10 19:43:20|380.14|377.74|381.59|379.19|381.59|379.19|380.14|377.74|0
1652211810000|2022-05-10 19:43:30|382.07|379.67|382.07|379.67|382.07|379.67|381.43|379.03|0
1652211820000|2022-05-10 19:43:40|381.75|379.35|381.43|379.03|381.75|379.35|381.43|379.03|0
1652211830000|2022-05-10 19:43:50|381.59|379.19|380.94|378.54|381.59|379.19|380.78|378.38|0
1652211840000|2022-05-10 19:44:00|380.3|377.9|381.1|378.7|381.1|378.7|380.3|377.9|0
1652211850000|2022-05-10 19:44:10|380.94|378.54|380.14|377.74|380.94|378.54|380.14|377.74|0
1652211860000|2022-05-10 19:44:20|381.19|378.79|381.19|378.79|381.42|379.02|381.19|378.79|0
1652211870000|2022-05-10 19:44:30|381.75|379.35|383.2|380.8|383.2|380.8|381.75|379.35|0
1652211880000|2022-05-10 19:44:40|382.55|380.15|382.39|379.99|382.55|380.15|382.39|379.99|0
1652211890000|2022-05-10 19:44:50|382.23|379.83|383.36|380.96|383.36|380.96|382.23|379.83|0
1652211900000|2022-05-10 19:45:00|382.48|380.08|382.8|380.4|384.17|381.77|382.48|380.08|0
1652211910000|2022-05-10 19:45:10|382.72|380.32|382.71|380.31|382.72|380.32|382.31|379.91|0
1652211920000|2022-05-10 19:45:20|383.36|380.96|382.07|379.67|383.36|380.96|382.07|379.67|0
1652211930000|2022-05-10 19:45:30|381.59|379.19|383.2|380.8|383.2|380.8|381.42|379.02|0
1652211940000|2022-05-10 19:45:40|383.36|380.96|382.71|380.31|383.52|381.12|382.48|380.08|0
1652211950000|2022-05-10 19:45:50|382.88|380.48|382.39|379.99|383.36|380.96|382.39|379.99|0
1652211960000|2022-05-10 19:46:00|382.07|379.67|383.2|380.8|383.2|380.8|382.07|379.67|0
1652211970000|2022-05-10 19:46:10|383.36|380.96|384.33|381.93|384.49|382.09|383.36|380.96|0
1652211980000|2022-05-10 19:46:20|384.49|382.09|383.2|380.8|384.49|382.09|383.2|380.8|0
1652211990000|2022-05-10 19:46:30|383.44|381.04|382.23|379.83|384.01|381.61|382.23|379.83|0
1652212000000|2022-05-10 19:46:40|381.26|378.86|381.42|379.02|381.91|379.51|381.26|378.86|0
1652212010000|2022-05-10 19:46:50|381.26|378.86|378.37|375.97|381.26|378.86|378.37|375.97|0
1652212020000|2022-05-10 19:47:00|378.53|376.13|379.81|377.41|379.81|377.41|378.53|376.13|0
1652212030000|2022-05-10 19:47:10|379.33|376.93|378.37|375.97|379.97|377.57|378.37|375.97|0
1652212040000|2022-05-10 19:47:20|378.69|376.29|377.57|375.17|378.69|376.29|377.41|375.01|0
1652212050000|2022-05-10 19:47:30|378.21|375.81|378.69|376.29|379.01|376.61|378.21|375.81|0
1652212060000|2022-05-10 19:47:40|378.37|375.97|377.73|375.33|378.37|375.97|377.57|375.17|0
1652212070000|2022-05-10 19:47:50|377.57|375.17|377.73|375.33|377.73|375.33|377.41|375.01|0
1652212080000|2022-05-10 19:48:00|377.25|374.85|378.21|375.81|378.85|376.45|377.25|374.85|0
1652212090000|2022-05-10 19:48:10|378.53|376.13|379.01|376.61|379.17|376.77|378.53|376.13|0
1652212100000|2022-05-10 19:48:20|378.69|376.29|378.69|376.29|379.09|376.69|378.69|376.29|0
1652212110000|2022-05-10 19:48:30|378.53|376.13|379.17|376.77|380.13|377.73|378.53|376.13|0
1652212120000|2022-05-10 19:48:40|379.01|376.61|377.73|375.33|379.01|376.61|377.73|375.33|0
1652212130000|2022-05-10 19:48:50|375.03|372.63|377.25|374.85|377.41|375.01|375.03|372.63|0
1652212140000|2022-05-10 19:49:00|377.41|375.01|375.65|373.25|377.57|375.17|375.65|373.25|0
1652212150000|2022-05-10 19:49:10|375.97|373.57|375.73|373.33|376.77|374.37|375.73|373.33|0
1652212160000|2022-05-10 19:49:20|375.81|373.41|375.97|373.57|375.97|373.57|375.81|373.41|0
1652212170000|2022-05-10 19:49:30|375.17|372.77|376.77|374.37|376.77|374.37|375.17|372.77|0
1652212180000|2022-05-10 19:49:40|377.09|374.69|378.53|376.13|378.53|376.13|377.09|374.69|0
1652212190000|2022-05-10 19:49:50|378.05|375.65|378.7|376.3|378.93|376.53|378.05|375.65|0
1652212200000|2022-05-10 19:50:00|381.82|379.42|381.98|379.58|381.98|379.58|381.34|378.94|0
1652212210000|2022-05-10 19:50:10|382.46|380.06|383.11|380.71|383.11|380.71|382.14|379.74|0
1652212220000|2022-05-10 19:50:20|383.59|381.19|381.98|379.58|383.59|381.19|381.82|379.42|0
1652212230000|2022-05-10 19:50:30|382.63|380.23|383.11|380.71|383.11|380.71|382.63|380.23|0
1652212240000|2022-05-10 19:50:40|383.27|380.87|383.27|380.87|383.27|380.87|382.79|380.39|0
1652212250000|2022-05-10 19:50:50|382.95|380.55|382.63|380.23|382.95|380.55|382.63|380.23|0
1652212260000|2022-05-10 19:51:00|383.11|380.71|383.11|380.71|383.91|381.51|383.11|380.71|0
1652212270000|2022-05-10 19:51:10|384.08|381.68|383.59|381.19|384.08|381.68|383.27|380.87|0
1652212280000|2022-05-10 19:51:20|383.43|381.03|383.43|381.03|383.75|381.35|383.27|380.87|0
1652212290000|2022-05-10 19:51:30|382.62|380.22|383.11|380.71|383.11|380.71|382.46|380.06|0
1652212300000|2022-05-10 19:51:40|383.43|381.03|383.75|381.35|383.75|381.35|383.43|381.03|0
1652212310000|2022-05-10 19:51:50|383.43|381.03|382.62|380.22|383.43|381.03|382.3|379.9|0
1652212320000|2022-05-10 19:52:00|382.46|380.06|383.43|381.03|383.91|381.51|382.46|380.06|0
1652212330000|2022-05-10 19:52:10|383.75|381.35|383.43|381.03|383.75|381.35|382.23|379.83|0
1652212340000|2022-05-10 19:52:20|382.79|380.39|382.3|379.9|382.79|380.39|381.34|378.94|0
1652212350000|2022-05-10 19:52:30|380.86|378.46|381.18|378.78|381.34|378.94|380.86|378.46|0
1652212360000|2022-05-10 19:52:40|381.66|379.26|382.55|380.15|382.79|380.39|381.66|379.26|0
1652212370000|2022-05-10 19:52:50|381.42|379.02|381.5|379.1|381.66|379.26|381.18|378.78|0
1652212380000|2022-05-10 19:53:00|382.46|380.06|381.18|378.78|382.62|380.22|381.18|378.78|0
1652212390000|2022-05-10 19:53:10|381.34|378.94|381.18|378.78|381.82|379.42|381.02|378.62|0
1652212400000|2022-05-10 19:53:20|381.02|378.62|380.94|378.54|381.34|378.94|380.86|378.46|0
1652212410000|2022-05-10 19:53:30|381.18|378.78|378.13|375.73|381.18|378.78|378.13|375.73|0
1652212420000|2022-05-10 19:53:40|377.97|375.57|378.13|375.73|378.45|376.05|377.97|375.57|0
1652212430000|2022-05-10 19:53:50|379.09|376.69|379.09|376.69|379.25|376.85|379.09|376.69|0
1652212440000|2022-05-10 19:54:00|379.25|376.85|378.13|375.73|379.25|376.85|378.13|375.73|0
1652212450000|2022-05-10 19:54:10|377.74|375.34|377.97|375.57|377.97|375.57|377.65|375.25|0
1652212460000|2022-05-10 19:54:20|378.29|375.89|377.81|375.41|378.29|375.89|377.65|375.25|0
1652212470000|2022-05-10 19:54:30|377.49|375.09|378.13|375.73|378.13|375.73|377.49|375.09|0
1652212480000|2022-05-10 19:54:40|376.38|373.98|376.22|373.82|376.54|374.14|376.22|373.82|0
1652212490000|2022-05-10 19:54:50|376.54|374.14|377.33|374.93|377.33|374.93|376.38|373.98|0
1652212500000|2022-05-10 19:55:00|377.17|374.77|377.1|374.7|377.81|375.41|377.1|374.7|0
1652212510000|2022-05-10 19:55:10|376.7|374.3|377.65|375.25|377.65|375.25|376.7|374.3|0
1652212520000|2022-05-10 19:55:20|378.61|376.21|379.89|377.49|380.37|377.97|378.61|376.21|0
1652212530000|2022-05-10 19:55:30|379.98|377.58|380.05|377.65|380.53|378.13|379.98|377.58|0
1652212540000|2022-05-10 19:55:40|380.21|377.81|380.69|378.29|380.69|378.29|380.21|377.81|0
1652212550000|2022-05-10 19:55:50|381.34|378.94|381.5|379.1|381.66|379.26|381.34|378.94|0
1652212560000|2022-05-10 19:56:00|382.14|379.74|381.18|378.78|382.14|379.74|381.18|378.78|0
1652212570000|2022-05-10 19:56:10|381.01|378.61|380.37|377.97|381.01|378.61|380.37|377.97|0
1652212580000|2022-05-10 19:56:20|380.05|377.65|379.41|377.01|380.05|377.65|379.09|376.69|0
1652212590000|2022-05-10 19:56:30|379.25|376.85|379.57|377.17|379.57|377.17|379.25|376.85|0
1652212600000|2022-05-10 19:56:40|380.37|377.97|380.46|378.06|380.53|378.13|380.37|377.97|0
1652212610000|2022-05-10 19:56:50|380.53|378.13|379.89|377.49|380.53|378.13|379.89|377.49|0
1652212620000|2022-05-10 19:57:00|380.3|377.9|380.05|377.65|380.3|377.9|379.89|377.49|0
1652212630000|2022-05-10 19:57:10|379.89|377.49|380.69|378.29|380.69|378.29|379.89|377.49|0
1652212640000|2022-05-10 19:57:20|381.01|378.61|381.34|378.94|381.34|378.94|380.53|378.13|0
1652212650000|2022-05-10 19:57:30|381.5|379.1|380.69|378.29|381.5|379.1|380.69|378.29|0
1652212660000|2022-05-10 19:57:40|380.53|378.13|380.21|377.81|380.53|378.13|380.21|377.81|0
1652212670000|2022-05-10 19:57:50|381.17|378.77|380.37|377.97|381.17|378.77|380.37|377.97|0
1652212680000|2022-05-10 19:58:00|379.89|377.49|378.77|376.37|379.89|377.49|378.77|376.37|0
1652212690000|2022-05-10 19:58:10|378.61|376.21|379.41|377.01|379.41|377.01|378.61|376.21|0
1652212700000|2022-05-10 19:58:20|378.77|376.37|377.97|375.57|378.77|376.37|377.97|375.57|0
1652212710000|2022-05-10 19:58:30|378.45|376.05|377.97|375.57|378.45|376.05|377.97|375.57|0
1652212720000|2022-05-10 19:58:40|377.65|375.25|378.45|376.05|378.45|376.05|377.65|375.25|0
1652212730000|2022-05-10 19:58:50|377.49|375.09|377.49|375.09|377.49|375.09|377.33|374.93|0
1652212740000|2022-05-10 19:59:00|377.01|374.61|377.97|375.57|377.97|375.57|377.01|374.61|0
1652212750000|2022-05-10 19:59:10|378.29|375.89|378.13|375.73|378.29|375.89|377.81|375.41|0
1652212760000|2022-05-10 19:59:20|377.65|375.25|378.29|375.89|378.45|376.05|377.65|375.25|0
1652212770000|2022-05-10 19:59:30|378.93|376.53|377.49|375.09|378.93|376.53|377.49|375.09|0
1652212780000|2022-05-10 19:59:40|378.45|376.05|377.49|375.09|378.45|376.05|377.49|375.09|0
1652212790000|2022-05-10 19:59:50|378.13|375.73|379.25|376.85|379.25|376.85|378.13|375.73|0
1652212800000|2022-05-10 20:00:00|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1652212810000|2022-05-10 20:00:10|380.21|377.81|381.65|379.25|381.65|379.25|380.21|377.81|0
1652212820000|2022-05-10 20:00:20|381.98|379.58|380.69|378.29|381.98|379.58|380.69|378.29|0
1652212830000|2022-05-10 20:00:30|380.37|377.97|380.21|377.81|380.37|377.97|380.21|377.81|0
1652212840000|2022-05-10 20:00:40|380.37|377.97|379.57|377.17|380.37|377.97|379.41|377.01|0
1652212850000|2022-05-10 20:00:50|380.05|377.65|380.85|378.45|381.17|378.77|380.05|377.65|0
1652212860000|2022-05-10 20:01:00|381.01|378.61|381.17|378.77|381.17|378.77|380.85|378.45|0
1652212870000|2022-05-10 20:01:10|381.33|378.93|380.85|378.45|381.33|378.93|380.85|378.45|0
1652212880000|2022-05-10 20:01:20|380.69|378.29|380.93|378.53|380.93|378.53|380.69|378.29|0
1652212890000|2022-05-10 20:01:30|380.53|378.13|379.89|377.49|380.53|378.13|379.89|377.49|0
1652212900000|2022-05-10 20:01:40|379.81|377.41|379.81|377.41|379.81|377.41|379.65|377.25|0
1652212910000|2022-05-10 20:01:50|380.21|377.81|380.93|378.53|380.93|378.53|380.21|377.81|0
1652212920000|2022-05-10 20:02:00|381.01|378.61|381.33|378.93|381.49|379.09|381.01|378.61|0
1652212930000|2022-05-10 20:02:10|381.17|378.77|381.01|378.61|381.33|378.93|380.85|378.45|0
1652212940000|2022-05-10 20:02:20|381.33|378.93|381.26|378.86|381.33|378.93|381.26|378.86|0
1652212950000|2022-05-10 20:02:30|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1652212960000|2022-05-10 20:02:40|381.01|378.61|380.85|378.45|381.01|378.61|380.85|378.45|0
1652212970000|2022-05-10 20:02:50|381.49|379.09|381.49|379.09|381.81|379.41|381.49|379.09|0
1652212980000|2022-05-10 20:03:00|381.42|379.02|381.81|379.41|381.81|379.41|381.42|379.02|0
1652212990000|2022-05-10 20:03:10|381.97|379.57|382.78|380.38|382.78|380.38|381.97|379.57|0
1652213000000|2022-05-10 20:03:20|383.58|381.18|383.75|381.35|383.83|381.43|383.58|381.18|0
1652213010000|2022-05-10 20:03:30|383.58|381.18|383.42|381.02|383.75|381.35|383.42|381.02|0
1652213020000|2022-05-10 20:03:40|383.26|380.86|383.51|381.11|383.58|381.18|383.26|380.86|0
1652213030000|2022-05-10 20:03:50|383.42|381.02|383.42|381.02|383.51|381.11|383.42|381.02|0
1652213040000|2022-05-10 20:04:00|383.58|381.18|383.58|381.18|383.91|381.51|383.58|381.18|0
1652213050000|2022-05-10 20:04:10|383.75|381.35|383.91|381.51|383.91|381.51|383.75|381.35|0
1652213060000|2022-05-10 20:04:20|384.39|381.99|384.96|382.56|384.96|382.56|384.31|381.91|0
1652213070000|2022-05-10 20:04:30|384.55|382.15|384.39|381.99|384.71|382.31|384.39|381.99|0
1652213080000|2022-05-10 20:04:40|384.23|381.83|384.39|381.99|384.55|382.15|384.23|381.83|0
1652213090000|2022-05-10 20:04:50|383.75|381.35|383.42|381.02|383.75|381.35|383.42|381.02|0
1652213100000|2022-05-10 20:05:00|382.94|380.54|383.1|380.7|383.1|380.7|382.94|380.54|0
1652213110000|2022-05-10 20:05:10|382.46|380.06|381.17|378.77|382.46|380.06|381.17|378.77|0
1652213120000|2022-05-10 20:05:20|380.85|378.45|380.37|377.97|380.85|378.45|380.37|377.97|0
1652213130000|2022-05-10 20:05:30|379.73|377.33|379.57|377.17|379.73|377.33|379.09|376.69|0
1652213140000|2022-05-10 20:05:40|379.73|377.33|379.25|376.85|379.73|377.33|379.25|376.85|0
1652213150000|2022-05-10 20:05:50|379.41|377.01|379.09|376.69|379.41|377.01|379.09|376.69|0
1652213160000|2022-05-10 20:06:00|378.77|376.37|377.57|375.17|378.77|376.37|377.57|375.17|0
1652213170000|2022-05-10 20:06:10|377.97|375.57|377.81|375.41|377.97|375.57|377.81|375.41|0
1652213180000|2022-05-10 20:06:20|378.13|375.73|378.77|376.37|378.77|376.37|377.97|375.57|0
1652213190000|2022-05-10 20:06:30|378.13|375.73|378.13|375.73|378.29|375.89|378.13|375.73|0
1652213200000|2022-05-10 20:06:40|378.29|375.89|378.37|375.97|378.45|376.05|378.29|375.89|0
1652213210000|2022-05-10 20:06:50|378.13|375.73|378.13|375.73|378.44|376.04|378.13|375.73|0
1652213220000|2022-05-10 20:07:00|378.37|375.97|378.6|376.2|378.76|376.36|378.37|375.97|0
1652213230000|2022-05-10 20:07:10|378.13|375.73|377.81|375.41|378.13|375.73|377.81|375.41|0
1652213240000|2022-05-10 20:07:20|378.12|375.72|378.28|375.88|378.28|375.88|378.12|375.72|0
1652213250000|2022-05-10 20:07:30|378.53|376.13|378.21|375.81|378.53|376.13|378.21|375.81|0
1652213260000|2022-05-10 20:07:40|378.37|375.97|378.05|375.65|378.37|375.97|377.89|375.49|0
1652213270000|2022-05-10 20:07:50|377.96|375.56|378.12|375.72|378.12|375.72|377.73|375.33|0
1652213280000|2022-05-10 20:08:00|378.28|375.88|378.21|375.81|378.37|375.97|378.21|375.81|0
1652213290000|2022-05-10 20:08:10|377.96|375.56|377.25|374.85|377.96|375.56|377.25|374.85|0
1652213300000|2022-05-10 20:08:20|377.33|374.93|377.57|375.17|377.57|375.17|377.17|374.77|0
1652213310000|2022-05-10 20:08:30|377.73|375.33|377.96|375.56|377.96|375.56|377.65|375.25|0
1652213320000|2022-05-10 20:08:40|378.12|375.72|378.44|376.04|378.44|376.04|378.12|375.72|0
1652213330000|2022-05-10 20:08:50|378.28|375.88|378.6|376.2|378.6|376.2|378.28|375.88|0
1652213340000|2022-05-10 20:09:00|378.28|375.88|378.92|376.52|379.08|376.68|378.12|375.72|0
1652213350000|2022-05-10 20:09:10|378.76|376.36|378.85|376.45|378.92|376.52|378.76|376.36|0
1652213360000|2022-05-10 20:09:20|378.92|376.52|379.56|377.16|379.56|377.16|378.92|376.52|0
1652213370000|2022-05-10 20:09:30|379.4|377|379.65|377.25|379.88|377.48|379.4|377|0
1652213380000|2022-05-10 20:09:40|379.56|377.16|379.88|377.48|379.88|377.48|379.56|377.16|0
1652213390000|2022-05-10 20:09:50|380.04|377.64|380.2|377.8|380.2|377.8|380.04|377.64|0
1652213410000|2022-05-10 20:10:10|379.88|377.48|379.72|377.32|379.88|377.48|379.72|377.32|0
1652213420000|2022-05-10 20:10:20|379.81|377.41|379.72|377.32|379.81|377.41|379.72|377.32|0
1652213430000|2022-05-10 20:10:30|379.08|376.68|379.49|377.09|379.49|377.09|379.08|376.68|0
1652213440000|2022-05-10 20:10:40|379.56|377.16|380.36|377.96|380.61|378.21|379.56|377.16|0
1652213450000|2022-05-10 20:10:50|379.88|377.48|380.29|377.89|380.29|377.89|379.81|377.41|0
1652213460000|2022-05-10 20:11:00|380.2|377.8|377.83|375.43|380.52|378.12|377.75|375.35|0
1652213470000|2022-05-10 20:11:10|378.07|375.67|379.24|376.84|379.24|376.84|377.91|375.51|0
1652213480000|2022-05-10 20:11:20|380.4|378|380.4|378|380.49|378.09|380.4|378|0
1652213490000|2022-05-10 20:11:30|380.72|378.32|379.84|377.44|380.72|378.32|379.84|377.44|0
1652213500000|2022-05-10 20:11:40|379.76|377.36|379.36|376.96|379.76|377.36|379.12|376.72|0
1652213510000|2022-05-10 20:11:50|379.44|377.04|378.64|376.24|379.44|377.04|378.48|376.08|0
1652213520000|2022-05-10 20:12:00|378.8|376.4|378.72|376.32|378.8|376.4|378.72|376.32|0
1652213530000|2022-05-10 20:12:10|378.56|376.16|378.96|376.56|378.96|376.56|378.4|376|0
1652213540000|2022-05-10 20:12:20|379.12|376.72|379.28|376.88|379.28|376.88|379.04|376.64|0
1652213550000|2022-05-10 20:12:30|379.36|376.96|379.28|376.88|379.36|376.96|379.28|376.88|0
1652213560000|2022-05-10 20:12:40|379.36|376.96|379.28|376.88|379.36|376.96|379.28|376.88|0
1652213570000|2022-05-10 20:12:50|379.44|377.04|380.08|377.68|380.24|377.84|379.44|377.04|0
1652213580000|2022-05-10 20:13:00|379.92|377.52|379.28|376.88|379.92|377.52|379.28|376.88|0
1652213590000|2022-05-10 20:13:10|379.44|377.04|378.96|376.56|379.44|377.04|378.96|376.56|0
1652213600000|2022-05-10 20:13:20|379.36|376.96|379.12|376.72|379.44|377.04|379.12|376.72|0
1652213610000|2022-05-10 20:13:30|379.36|376.96|379.36|376.96|379.36|376.96|379.28|376.88|0
1652213620000|2022-05-10 20:13:40|379.44|377.04|380.24|377.84|380.24|377.84|379.44|377.04|0
1652213630000|2022-05-10 20:13:50|380.56|378.16|380.48|378.08|380.56|378.16|380.4|378|0
1652213640000|2022-05-10 20:14:00|379.92|377.52|379.28|376.88|379.92|377.52|379.12|376.72|0
1652213650000|2022-05-10 20:14:10|379.2|376.8|379.36|376.96|379.52|377.12|379.2|376.8|0
1652213660000|2022-05-10 20:14:20|379.12|376.72|379.6|377.2|379.6|377.2|379.12|376.72|0
1652213670000|2022-05-10 20:14:30|380.08|377.68|379.92|377.52|380.08|377.68|379.92|377.52|0
1652213680000|2022-05-10 20:14:40|380.16|377.76|380.56|378.16|380.56|378.16|380.16|377.76|0
1652213690000|2022-05-10 20:14:50|380.88|378.48|380.24|377.84|380.88|378.48|380.24|377.84|0
1652213710000|2022-05-10 20:15:10|381.4|378.6|381.08|378.28|381.4|378.6|381.08|378.28|0
1652213720000|2022-05-10 20:15:20|381.24|378.44|380.76|377.96|381.24|378.44|380.76|377.96|0
1652213730000|2022-05-10 20:15:30|380.44|377.64|380.28|377.48|380.44|377.64|380.28|377.48|0
1652213740000|2022-05-10 20:15:40|380.76|377.96|380.44|377.64|380.76|377.96|380.36|377.56|0
1652213750000|2022-05-10 20:15:50|380.6|377.8|380.76|377.96|380.76|377.96|380.6|377.8|0
1652213760000|2022-05-10 20:16:00|380.92|378.12|381.08|378.28|381.08|378.28|380.92|378.12|0
1652213770000|2022-05-10 20:16:10|381.24|378.44|381.24|378.44|381.24|378.44|381.24|378.44|0
1652213780000|2022-05-10 20:16:20|380.92|378.12|381.08|378.28|381.08|378.28|380.92|378.12|0
1652213790000|2022-05-10 20:16:30|381.24|378.44|381.08|378.28|381.24|378.44|381.08|378.28|0
1652213800000|2022-05-10 20:16:40|381|378.2|381.08|378.28|381.08|378.28|380.92|378.12|0
1652213810000|2022-05-10 20:16:50|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1652213820000|2022-05-10 20:17:00|380.76|377.96|380.6|377.8|380.76|377.96|380.6|377.8|0
1652213830000|2022-05-10 20:17:10|381|378.2|381.08|378.28|381.08|378.28|380.92|378.12|0
1652213840000|2022-05-10 20:17:20|381.16|378.36|381.08|378.28|381.24|378.44|381.08|378.28|0
1652213850000|2022-05-10 20:17:30|381|378.2|380.6|377.8|381|378.2|380.44|377.64|0
1652213860000|2022-05-10 20:17:40|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1652213870000|2022-05-10 20:17:50|379.96|377.16|380.04|377.24|380.04|377.24|379.96|377.16|0
1652213880000|2022-05-10 20:18:00|379.96|377.16|379.31|376.51|380.04|377.24|379.31|376.51|0
1652213890000|2022-05-10 20:18:10|379.48|376.68|379.56|376.76|379.56|376.76|379.48|376.68|0
1652213900000|2022-05-10 20:18:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1652213910000|2022-05-10 20:18:30|379.8|377|379.8|377|379.8|377|379.8|377|0
1652213920000|2022-05-10 20:18:40|379.96|377.16|379.88|377.08|379.96|377.16|379.88|377.08|0
1652213930000|2022-05-10 20:18:50|379.8|377|379.8|377|379.8|377|379.64|376.84|0
1652213940000|2022-05-10 20:19:00|379.64|376.84|379.47|376.67|379.64|376.84|379.47|376.67|0
1652213950000|2022-05-10 20:19:10|379.88|377.08|379.63|376.83|379.96|377.16|379.63|376.83|0
1652213960000|2022-05-10 20:19:20|379.8|377|379.8|377|379.8|377|379.8|377|0
1652213970000|2022-05-10 20:19:30|379.96|377.16|379.8|377|379.96|377.16|379.8|377|0
1652213980000|2022-05-10 20:19:40|379.96|377.16|379.96|377.16|379.96|377.16|379.8|377|0
1652213990000|2022-05-10 20:19:50|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1652214000000|2022-05-10 20:20:00|379.96|377.16|380.28|377.48|380.28|377.48|379.96|377.16|0
1652214010000|2022-05-10 20:20:10|380.36|377.56|380.6|377.8|380.6|377.8|380.36|377.56|0
1652214020000|2022-05-10 20:20:20|380.44|377.64|380.76|377.96|380.76|377.96|380.28|377.48|0
1652214030000|2022-05-10 20:20:30|380.44|377.64|380.12|377.32|380.44|377.64|380.12|377.32|0
1652214040000|2022-05-10 20:20:40|379.95|377.15|379.63|376.83|379.95|377.15|379.63|376.83|0
1652214050000|2022-05-10 20:20:50|379.79|376.99|379.63|376.83|379.79|376.99|379.63|376.83|0
1652214060000|2022-05-10 20:21:00|379.79|376.99|379.72|376.92|379.79|376.99|379.72|376.92|0
1652214070000|2022-05-10 20:21:10|379.63|376.83|379.79|376.99|379.79|376.99|379.47|376.67|0
1652214080000|2022-05-10 20:21:20|379.63|376.83|379.47|376.67|379.79|376.99|379.47|376.67|0
1652214090000|2022-05-10 20:21:30|379.63|376.83|379.56|376.76|379.63|376.83|379.47|376.67|0
1652214100000|2022-05-10 20:21:40|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1652214110000|2022-05-10 20:21:50|379.63|376.83|379.47|376.67|379.63|376.83|379.47|376.67|0
1652214120000|2022-05-10 20:22:00|379.15|376.35|378.67|375.87|379.15|376.35|378.67|375.87|0
1652214130000|2022-05-10 20:22:10|378.59|375.79|378.59|375.79|378.59|375.79|378.51|375.71|0
1652214140000|2022-05-10 20:22:20|378.51|375.71|378.67|375.87|378.67|375.87|378.51|375.71|0
1652214150000|2022-05-10 20:22:30|378.75|375.95|378.99|376.19|378.99|376.19|378.75|375.95|0
1652214160000|2022-05-10 20:22:40|378.83|376.03|378.35|375.55|378.83|376.03|378.35|375.55|0
1652214170000|2022-05-10 20:22:50|378.51|375.71|378.43|375.63|378.51|375.71|378.43|375.63|0
1652214180000|2022-05-10 20:23:00|378.35|375.55|378.59|375.79|378.67|375.87|378.35|375.55|0
1652214190000|2022-05-10 20:23:10|378.75|375.95|378.91|376.11|379.07|376.27|378.75|375.95|0
1652214200000|2022-05-10 20:23:20|378.83|376.03|379.07|376.27|379.07|376.27|378.83|376.03|0
1652214210000|2022-05-10 20:23:30|379.15|376.35|379.4|376.6|379.4|376.6|379.15|376.35|0
1652214220000|2022-05-10 20:23:40|379.31|376.51|379.4|376.6|379.4|376.6|379.31|376.51|0
1652214230000|2022-05-10 20:23:50|379.47|376.67|379.39|376.59|379.47|376.67|379.39|376.59|0
1652214240000|2022-05-10 20:24:00|379.31|376.51|378.67|375.87|379.31|376.51|378.67|375.87|0
1652214250000|2022-05-10 20:24:10|378.75|375.95|378.75|375.95|378.75|375.95|378.75|375.95|0
1652214260000|2022-05-10 20:24:20|378.67|375.87|378.67|375.87|378.75|375.95|378.67|375.87|0
1652214270000|2022-05-10 20:24:30|378.75|375.95|378.67|375.87|378.75|375.95|378.67|375.87|0
1652214280000|2022-05-10 20:24:40|378.51|375.71|378.83|376.03|378.83|376.03|378.51|375.71|0
1652214290000|2022-05-10 20:24:50|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1652214300000|2022-05-10 20:25:00|379.23|376.43|379.15|376.35|379.23|376.43|378.83|376.03|0
1652214310000|2022-05-10 20:25:10|379.47|376.67|379.23|376.43|379.47|376.67|379.23|376.43|0
1652214320000|2022-05-10 20:25:20|379.39|376.59|379.47|376.67|379.47|376.67|379.39|376.59|0
1652214330000|2022-05-10 20:25:30|379.39|376.59|379.15|376.35|379.39|376.59|379.15|376.35|0
1652214340000|2022-05-10 20:25:40|378.99|376.19|379.55|376.75|379.55|376.75|378.99|376.19|0
1652214350000|2022-05-10 20:25:50|379.63|376.83|379.47|376.67|379.63|376.83|379.47|376.67|0
1652214360000|2022-05-10 20:26:00|379.23|376.43|379.47|376.67|379.63|376.83|379.23|376.43|0
1652214370000|2022-05-10 20:26:10|379.15|376.35|379.15|376.35|379.15|376.35|379.15|376.35|0
1652214380000|2022-05-10 20:26:20|379.23|376.43|379.23|376.43|379.23|376.43|379.23|376.43|0
1652214390000|2022-05-10 20:26:30|379.15|376.35|379.15|376.35|379.15|376.35|378.99|376.19|0
1652214400000|2022-05-10 20:26:40|379.31|376.51|379.79|376.99|379.79|376.99|379.31|376.51|0
1652214410000|2022-05-10 20:26:50|379.47|376.67|379.63|376.83|379.63|376.83|379.47|376.67|0
1652214420000|2022-05-10 20:27:00|379.47|376.67|379.63|376.83|379.63|376.83|379.47|376.67|0
1652214430000|2022-05-10 20:27:10|379.71|376.91|379.95|377.15|379.95|377.15|379.71|376.91|0
1652214440000|2022-05-10 20:27:20|380.11|377.31|379.47|376.67|380.11|377.31|379.47|376.67|0
1652214450000|2022-05-10 20:27:30|379.55|376.75|379.31|376.51|379.55|376.75|379.31|376.51|0
1652214460000|2022-05-10 20:27:40|379.63|376.83|379.87|377.07|379.87|377.07|379.63|376.83|0
1652214470000|2022-05-10 20:27:50|379.95|377.15|380.11|377.31|380.19|377.39|379.95|377.15|0
1652214480000|2022-05-10 20:28:00|379.95|377.15|379.95|377.15|380.11|377.31|379.95|377.15|0
1652214490000|2022-05-10 20:28:10|379.63|376.83|379.31|376.51|379.63|376.83|379.31|376.51|0
1652214500000|2022-05-10 20:28:20|379.47|376.67|379.15|376.35|379.47|376.67|379.15|376.35|0
1652214510000|2022-05-10 20:28:30|378.99|376.19|378.99|376.19|378.99|376.19|378.83|376.03|0
1652214520000|2022-05-10 20:28:40|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1652214530000|2022-05-10 20:28:50|378.67|375.87|378.51|375.71|378.67|375.87|378.35|375.55|0
1652214540000|2022-05-10 20:29:00|378.67|375.87|378.83|376.03|378.83|376.03|378.67|375.87|0
1652214550000|2022-05-10 20:29:10|378.99|376.19|379.15|376.35|379.15|376.35|378.99|376.19|0
1652214560000|2022-05-10 20:29:20|378.99|376.19|378.99|376.19|379.15|376.35|378.99|376.19|0
1652214570000|2022-05-10 20:29:30|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1652214580000|2022-05-10 20:29:40|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1652214590000|2022-05-10 20:29:50|378.83|376.03|378.67|375.87|378.83|376.03|378.67|375.87|0
1652214600000|2022-05-10 20:30:00|378.83|376.03|378.99|376.19|378.99|376.19|378.83|376.03|0
1652214610000|2022-05-10 20:30:10|378.83|376.03|378.67|375.87|378.83|376.03|378.67|375.87|0
1652214620000|2022-05-10 20:30:20|378.51|375.71|378.83|376.03|378.83|376.03|378.51|375.71|0
1652214630000|2022-05-10 20:30:30|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1652214640000|2022-05-10 20:30:40|379.15|376.35|379.31|376.51|379.31|376.51|379.15|376.35|0
1652214650000|2022-05-10 20:30:50|379.15|376.35|378.83|376.03|379.15|376.35|378.83|376.03|0
1652214660000|2022-05-10 20:31:00|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1652214670000|2022-05-10 20:31:10|378.59|375.79|378.83|376.03|378.83|376.03|378.35|375.55|0
1652214680000|2022-05-10 20:31:20|378.91|376.11|378.51|375.71|378.91|376.11|378.51|375.71|0
1652214690000|2022-05-10 20:31:30|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1652214700000|2022-05-10 20:31:40|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1652214710000|2022-05-10 20:31:50|378.35|375.55|378.51|375.71|378.51|375.71|378.35|375.55|0
1652214720000|2022-05-10 20:32:00|378.59|375.79|378.35|375.55|378.59|375.79|378.35|375.55|0
1652214730000|2022-05-10 20:32:10|378.51|375.71|378.67|375.87|378.67|375.87|378.51|375.71|0
1652214740000|2022-05-10 20:32:20|378.99|376.19|379.07|376.27|379.07|376.27|378.91|376.11|0
1652214750000|2022-05-10 20:32:30|378.99|376.19|379.23|376.43|379.23|376.43|378.99|376.19|0
1652214760000|2022-05-10 20:32:40|379.31|376.51|379.55|376.75|379.55|376.75|379.31|376.51|0
1652214770000|2022-05-10 20:32:50|379.47|376.67|379.39|376.59|379.47|376.67|379.39|376.59|0
1652214780000|2022-05-10 20:33:00|379.47|376.67|379.39|376.59|379.55|376.75|379.39|376.59|0
1652214790000|2022-05-10 20:33:10|379.47|376.67|379.39|376.59|379.63|376.83|379.39|376.59|0
1652214800000|2022-05-10 20:33:20|379.55|376.75|379.95|377.15|379.95|377.15|379.55|376.75|0
1652214810000|2022-05-10 20:33:30|380.03|377.23|379.95|377.15|380.03|377.23|379.63|376.83|0
1652214820000|2022-05-10 20:33:40|379.87|377.07|379.95|377.15|379.95|377.15|379.79|376.99|0
1652214830000|2022-05-10 20:33:50|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1652214840000|2022-05-10 20:34:00|380.11|377.31|380.19|377.39|380.27|377.47|380.11|377.31|0
1652214850000|2022-05-10 20:34:10|380.03|377.23|380.19|377.39|380.19|377.39|380.03|377.23|0
1652214860000|2022-05-10 20:34:20|380.03|377.23|380.27|377.47|380.27|377.47|380.03|377.23|0
1652214870000|2022-05-10 20:34:30|380.51|377.71|380.59|377.79|380.59|377.79|380.51|377.71|0
1652214880000|2022-05-10 20:34:40|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1652214890000|2022-05-10 20:34:50|380.11|377.31|380.27|377.47|380.43|377.63|380.11|377.31|0
1652214900000|2022-05-10 20:35:00|380.11|377.31|380.43|377.63|380.43|377.63|380.11|377.31|0
1652214910000|2022-05-10 20:35:10|380.35|377.55|380.43|377.63|380.43|377.63|380.11|377.31|0
1652214920000|2022-05-10 20:35:20|380.59|377.79|380.51|377.71|380.59|377.79|380.51|377.71|0
1652214930000|2022-05-10 20:35:30|380.43|377.63|380.43|377.63|380.51|377.71|380.43|377.63|0
1652214940000|2022-05-10 20:35:40|380.59|377.79|380.75|377.95|380.75|377.95|380.59|377.79|0
1652214950000|2022-05-10 20:35:50|380.43|377.63|380.67|377.87|380.67|377.87|380.43|377.63|0
1652214960000|2022-05-10 20:36:00|380.43|377.63|380.51|377.71|380.51|377.71|380.43|377.63|0
1652214970000|2022-05-10 20:36:10|380.43|377.63|380.27|377.47|380.43|377.63|380.27|377.47|0
1652214980000|2022-05-10 20:36:20|380.59|377.79|381.07|378.27|381.07|378.27|380.59|377.79|0
1652214990000|2022-05-10 20:36:30|380.99|378.19|380.59|377.79|380.99|378.19|380.59|377.79|0
1652215010000|2022-05-10 20:36:50|380.75|377.95|380.59|377.79|380.75|377.95|380.59|377.79|0
1652215020000|2022-05-10 20:37:00|380.27|377.47|380.35|377.55|380.35|377.55|380.27|377.47|0
1652215030000|2022-05-10 20:37:10|380.43|377.63|380.67|377.87|380.67|377.87|380.35|377.55|0
1652215040000|2022-05-10 20:37:20|380.75|377.95|380.91|378.11|380.91|378.11|380.75|377.95|0
1652215050000|2022-05-10 20:37:30|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1652215060000|2022-05-10 20:37:40|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1652215070000|2022-05-10 20:37:50|380.43|377.63|380.75|377.95|380.75|377.95|380.43|377.63|0
1652215080000|2022-05-10 20:38:00|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1652215090000|2022-05-10 20:38:10|380.27|377.47|380.19|377.39|380.27|377.47|380.11|377.31|0
1652215100000|2022-05-10 20:38:20|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1652215110000|2022-05-10 20:38:30|380.19|377.39|380.27|377.47|380.27|377.47|380.19|377.39|0
1652215120000|2022-05-10 20:38:40|380.35|377.55|380.27|377.47|380.35|377.55|380.27|377.47|0
1652215130000|2022-05-10 20:38:50|380.11|377.31|379.94|377.14|380.11|377.31|379.94|377.14|0
1652215140000|2022-05-10 20:39:00|379.62|376.82|379.46|376.66|379.62|376.82|379.46|376.66|0
1652215150000|2022-05-10 20:39:10|379.55|376.75|380.03|377.23|380.03|377.23|379.55|376.75|0
1652215160000|2022-05-10 20:39:20|379.94|377.14|379.62|376.82|379.94|377.14|379.62|376.82|0
1652215170000|2022-05-10 20:39:30|379.78|376.98|379.71|376.91|379.78|376.98|379.71|376.91|0
1652215180000|2022-05-10 20:39:40|379.62|376.82|380.1|377.3|380.1|377.3|379.62|376.82|0
1652215190000|2022-05-10 20:39:50|380.19|377.39|380.1|377.3|380.19|377.39|380.1|377.3|0
1652215200000|2022-05-10 20:40:00|380.26|377.46|380.43|377.63|380.43|377.63|380.26|377.46|0
1652215210000|2022-05-10 20:40:10|379.87|377.07|379.78|376.98|379.87|377.07|379.78|376.98|0
1652215220000|2022-05-10 20:40:20|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1652215230000|2022-05-10 20:40:30|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1652215240000|2022-05-10 20:40:40|380.03|377.23|379.87|377.07|380.03|377.23|379.87|377.07|0
1652215250000|2022-05-10 20:40:50|380.1|377.3|380.26|377.46|380.26|377.46|380.1|377.3|0
1652215260000|2022-05-10 20:41:00|380.19|377.39|380.03|377.23|380.19|377.39|380.03|377.23|0
1652215270000|2022-05-10 20:41:10|379.94|377.14|380.03|377.23|380.03|377.23|379.94|377.14|0
1652215280000|2022-05-10 20:41:20|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1652215290000|2022-05-10 20:41:30|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1652215300000|2022-05-10 20:41:40|380.26|377.46|380.19|377.39|380.26|377.46|380.1|377.3|0
1652215310000|2022-05-10 20:41:50|380.42|377.62|379.94|377.14|380.42|377.62|379.94|377.14|0
1652215320000|2022-05-10 20:42:00|380.1|377.3|379.87|377.07|380.1|377.3|379.87|377.07|0
1652215330000|2022-05-10 20:42:10|380.03|377.23|379.94|377.14|380.03|377.23|379.94|377.14|0
1652215340000|2022-05-10 20:42:20|380.03|377.23|380.1|377.3|380.1|377.3|380.03|377.23|0
1652215350000|2022-05-10 20:42:30|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1652215360000|2022-05-10 20:42:40|380.42|377.62|380.26|377.46|380.42|377.62|380.26|377.46|0
1652215370000|2022-05-10 20:42:50|380.51|377.71|380.83|378.03|380.83|378.03|380.51|377.71|0
1652215380000|2022-05-10 20:43:00|380.75|377.95|380.83|378.03|380.83|378.03|380.75|377.95|0
1652215390000|2022-05-10 20:43:10|380.91|378.11|380.91|378.11|380.91|378.11|380.91|378.11|0
1652215400000|2022-05-10 20:43:20|380.83|378.03|380.83|378.03|380.91|378.11|380.74|377.94|0
1652215410000|2022-05-10 20:43:30|380.91|378.11|381.23|378.43|381.23|378.43|380.91|378.11|0
1652215420000|2022-05-10 20:43:40|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1652215430000|2022-05-10 20:43:50|380.58|377.78|380.99|378.19|381.07|378.27|380.58|377.78|0
1652215440000|2022-05-10 20:44:00|380.91|378.11|380.67|377.87|380.91|378.11|380.67|377.87|0
1652215450000|2022-05-10 20:44:10|380.91|378.11|380.83|378.03|380.91|378.11|380.74|377.94|0
1652215460000|2022-05-10 20:44:20|380.74|377.94|380.83|378.03|380.83|378.03|380.74|377.94|0
1652215470000|2022-05-10 20:44:30|380.67|377.87|381.15|378.35|381.39|378.59|380.67|377.87|0
1652215480000|2022-05-10 20:44:40|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1652215500000|2022-05-10 20:45:00|381.15|378.35|381.71|378.91|381.71|378.91|381.15|378.35|0
1652215510000|2022-05-10 20:45:10|381.79|378.99|381.95|379.15|381.95|379.15|381.79|378.99|0
1652215520000|2022-05-10 20:45:20|381.87|379.07|382.19|379.39|382.19|379.39|381.87|379.07|0
1652215540000|2022-05-10 20:45:40|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1652215550000|2022-05-10 20:45:50|382.19|379.39|382.19|379.39|382.19|379.39|382.19|379.39|0
1652215560000|2022-05-10 20:46:00|382.35|379.55|382.27|379.47|382.35|379.55|382.27|379.47|0
1652215570000|2022-05-10 20:46:10|382.35|379.55|381.55|378.75|382.35|379.55|381.55|378.75|0
1652215580000|2022-05-10 20:46:20|381.39|378.59|382.03|379.23|382.03|379.23|381.39|378.59|0
1652215590000|2022-05-10 20:46:30|382.19|379.39|382.19|379.39|382.19|379.39|382.11|379.31|0
1652215600000|2022-05-10 20:46:40|382.11|379.31|382.19|379.39|382.19|379.39|382.11|379.31|0
1652215610000|2022-05-10 20:46:50|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1652215620000|2022-05-10 20:47:00|382.11|379.31|381.79|378.99|382.11|379.31|381.79|378.99|0
1652215630000|2022-05-10 20:47:10|381.71|378.91|382.19|379.39|382.19|379.39|381.71|378.91|0
1652215640000|2022-05-10 20:47:20|381.95|379.15|382.11|379.31|382.11|379.31|381.95|379.15|0
1652215650000|2022-05-10 20:47:30|382.19|379.39|382.19|379.39|382.19|379.39|382.19|379.39|0
1652215660000|2022-05-10 20:47:40|382.11|379.31|382.03|379.23|382.27|379.47|382.03|379.23|0
1652215670000|2022-05-10 20:47:50|382.11|379.31|381.95|379.15|382.11|379.31|381.79|378.99|0
1652215680000|2022-05-10 20:48:00|382.03|379.23|381.87|379.07|382.03|379.23|381.87|379.07|0
1652215690000|2022-05-10 20:48:10|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1652215700000|2022-05-10 20:48:20|382.11|379.31|382.03|379.23|382.11|379.31|382.03|379.23|0
1652215710000|2022-05-10 20:48:30|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1652215720000|2022-05-10 20:48:40|381.71|378.91|381.63|378.83|381.71|378.91|381.55|378.75|0
1652215730000|2022-05-10 20:48:50|382.03|379.23|382.83|380.03|382.83|380.03|381.87|379.07|0
1652215740000|2022-05-10 20:49:00|382.99|380.19|382.99|380.19|383.16|380.36|382.99|380.19|0
1652215750000|2022-05-10 20:49:10|383.32|380.52|383.32|380.52|383.48|380.68|383.16|380.36|0
1652215760000|2022-05-10 20:49:20|383.4|380.6|383.32|380.52|383.4|380.6|383.16|380.36|0
1652215770000|2022-05-10 20:49:30|383.4|380.6|382.92|380.12|383.48|380.68|382.92|380.12|0
1652215780000|2022-05-10 20:49:40|382.99|380.19|382.67|379.87|383.08|380.28|382.51|379.71|0
1652215790000|2022-05-10 20:49:50|382.83|380.03|382.27|379.47|382.83|380.03|382.27|379.47|0
1652215800000|2022-05-10 20:50:00|382.19|379.39|382.19|379.39|382.51|379.71|382.19|379.39|0
1652215810000|2022-05-10 20:50:10|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1652215820000|2022-05-10 20:50:20|382.19|379.39|382.35|379.55|382.35|379.55|382.19|379.39|0
1652215830000|2022-05-10 20:50:30|382.19|379.39|382.43|379.63|382.43|379.63|382.19|379.39|0
1652215840000|2022-05-10 20:50:40|382.51|379.71|382.51|379.71|382.51|379.71|382.43|379.63|0
1652215850000|2022-05-10 20:50:50|382.67|379.87|382.35|379.55|382.67|379.87|382.35|379.55|0
1652215860000|2022-05-10 20:51:00|382.59|379.79|382.19|379.39|382.59|379.79|382.19|379.39|0
1652215870000|2022-05-10 20:51:10|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1652215880000|2022-05-10 20:51:20|382.19|379.39|382.11|379.31|382.19|379.39|382.11|379.31|0
1652215890000|2022-05-10 20:51:30|382.35|379.55|382.19|379.39|382.35|379.55|382.19|379.39|0
1652215900000|2022-05-10 20:51:40|381.7|378.9|381.7|378.9|381.7|378.9|381.7|378.9|0
1652215910000|2022-05-10 20:51:50|381.79|378.99|381.87|379.07|381.87|379.07|381.79|378.99|0
1652215920000|2022-05-10 20:52:00|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1652215940000|2022-05-10 20:52:20|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1652215950000|2022-05-10 20:52:30|381.95|379.15|381.7|378.9|381.95|379.15|381.7|378.9|0
1652215960000|2022-05-10 20:52:40|381.06|378.26|380.9|378.1|381.06|378.26|380.9|378.1|0
1652215970000|2022-05-10 20:52:50|380.98|378.18|380.82|378.02|380.98|378.18|380.82|378.02|0
1652215990000|2022-05-10 20:53:10|381.14|378.34|380.9|378.1|381.14|378.34|380.9|378.1|0
1652216000000|2022-05-10 20:53:20|380.98|378.18|380.9|378.1|380.98|378.18|380.66|377.86|0
1652216010000|2022-05-10 20:53:30|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1652216020000|2022-05-10 20:53:40|380.82|378.02|380.82|378.02|380.82|378.02|380.74|377.94|0
1652216030000|2022-05-10 20:53:50|380.66|377.86|381.06|378.26|381.06|378.26|380.66|377.86|0
1652216040000|2022-05-10 20:54:00|381.22|378.42|381.38|378.58|381.47|378.67|381.22|378.42|0
1652216050000|2022-05-10 20:54:10|381.47|378.67|381.38|378.58|381.7|378.9|381.38|378.58|0
1652216060000|2022-05-10 20:54:20|381.54|378.74|381.86|379.06|381.86|379.06|381.54|378.74|0
1652216070000|2022-05-10 20:54:30|381.7|378.9|381.7|378.9|381.79|378.99|381.7|378.9|0
1652216080000|2022-05-10 20:54:40|381.79|378.99|381.54|378.74|381.86|379.06|381.54|378.74|0
1652216090000|2022-05-10 20:54:50|381.63|378.83|381.7|378.9|381.7|378.9|381.63|378.83|0
1652216100000|2022-05-10 20:55:00|381.79|378.99|381.79|378.99|381.79|378.99|381.63|378.83|0
1652216110000|2022-05-10 20:55:10|381.7|378.9|381.95|379.15|381.95|379.15|381.7|378.9|0
1652216120000|2022-05-10 20:55:20|382.19|379.39|381.95|379.15|382.19|379.39|381.95|379.15|0
1652216130000|2022-05-10 20:55:30|382.19|379.39|381.3|378.5|382.19|379.39|381.3|378.5|0
1652216140000|2022-05-10 20:55:40|381.63|378.83|381.63|378.83|381.63|378.83|381.63|378.83|0
1652216150000|2022-05-10 20:55:50|381.3|378.5|381.14|378.34|381.46|378.66|381.14|378.34|0
1652216160000|2022-05-10 20:56:00|381.3|378.5|381.14|378.34|381.3|378.5|381.14|378.34|0
1652216170000|2022-05-10 20:56:10|380.74|377.94|380.66|377.86|380.74|377.94|380.58|377.78|0
1652216180000|2022-05-10 20:56:20|380.74|377.94|380.98|378.18|380.98|378.18|380.66|377.86|0
1652216190000|2022-05-10 20:56:30|380.9|378.1|380.66|377.86|380.9|378.1|380.66|377.86|0
1652216200000|2022-05-10 20:56:40|380.58|377.78|380.98|378.18|380.98|378.18|380.58|377.78|0
1652216210000|2022-05-10 20:56:50|381.06|378.26|381.06|378.26|381.22|378.42|381.06|378.26|0
1652216220000|2022-05-10 20:57:00|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1652216230000|2022-05-10 20:57:10|381.06|378.26|380.26|377.46|381.06|378.26|380.26|377.46|0
1652216240000|2022-05-10 20:57:20|380.42|377.62|381.22|378.42|381.22|378.42|380.42|377.62|0
1652216250000|2022-05-10 20:57:30|380.98|378.18|380.9|378.1|381.06|378.26|380.9|378.1|0
1652216260000|2022-05-10 20:57:40|380.74|377.94|380.82|378.02|380.82|378.02|380.74|377.94|0
1652216270000|2022-05-10 20:57:50|380.66|377.86|380.82|378.02|380.82|378.02|380.66|377.86|0
1652216280000|2022-05-10 20:58:00|380.98|378.18|381.14|378.34|381.14|378.34|380.98|378.18|0
1652216290000|2022-05-10 20:58:10|381.06|378.26|380.9|378.1|381.06|378.26|380.66|377.86|0
1652216300000|2022-05-10 20:58:20|381.22|378.42|381.38|378.58|381.38|378.58|381.14|378.34|0
1652216310000|2022-05-10 20:58:30|381.46|378.66|381.54|378.74|381.54|378.74|381.38|378.58|0
1652216320000|2022-05-10 20:58:40|381.38|378.58|382.35|379.55|382.35|379.55|381.38|378.58|0
1652216330000|2022-05-10 20:58:50|382.67|379.87|382.67|379.87|382.67|379.87|382.59|379.79|0
1652216340000|2022-05-10 20:59:00|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1652216350000|2022-05-10 20:59:10|382.42|379.62|382.59|379.79|382.59|379.79|382.26|379.46|0
1652216360000|2022-05-10 20:59:20|382.42|379.62|382.59|379.79|382.59|379.79|382.42|379.62|0
1652216370000|2022-05-10 20:59:30|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1652216380000|2022-05-10 20:59:40|382.67|379.87|382.75|379.95|382.75|379.95|382.67|379.87|0
1652216390000|2022-05-10 20:59:50|382.83|380.03|382.51|379.71|382.83|380.03|382.51|379.71|0
1652216400000|2022-05-10 21:00:00|382.69|379.89|382.67|379.87|382.69|379.89|382.67|379.87|0
1652216410000|2022-05-10 21:00:10|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1652216420000|2022-05-10 21:00:20|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1652216430000|2022-05-10 21:00:30|383|380.2|383|380.2|383|380.2|383|380.2|0
1652216440000|2022-05-10 21:00:40|382.86|380.06|382.55|379.75|382.86|380.06|382.55|379.75|0
1652216450000|2022-05-10 21:00:50|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1652216460000|2022-05-10 21:01:00|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1652216510000|2022-05-10 21:01:50|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1652216530000|2022-05-10 21:02:10|382.79|379.99|382.86|380.06|382.86|380.06|382.79|379.99|0
1652216540000|2022-05-10 21:02:20|382.91|380.11|382.88|380.08|382.91|380.11|382.88|380.08|0
1652216560000|2022-05-10 21:02:40|382.81|380.01|382.83|380.03|382.83|380.03|382.81|380.01|0
1652216570000|2022-05-10 21:02:50|382.79|379.99|382.76|379.96|382.79|379.99|382.76|379.96|0
1652216580000|2022-05-10 21:03:00|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1652216590000|2022-05-10 21:03:10|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1652216600000|2022-05-10 21:03:20|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1652216610000|2022-05-10 21:03:30|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1652216620000|2022-05-10 21:03:40|382.42|379.62|382.53|379.73|382.53|379.73|382.42|379.62|0
1652216640000|2022-05-10 21:04:00|382.51|379.71|382.51|379.71|382.51|379.71|382.51|379.71|0
1652216660000|2022-05-10 21:04:20|382.37|379.57|382.72|379.92|382.72|379.92|382.37|379.57|0
1652216670000|2022-05-10 21:04:30|382.74|379.94|382.48|379.68|382.74|379.94|382.48|379.68|0
1652216700000|2022-05-10 21:05:00|382.67|379.87|382.9|380.1|382.9|380.1|382.67|379.87|0
1652216710000|2022-05-10 21:05:10|382.34|379.54|382.34|379.54|382.34|379.54|382.34|379.54|0
1652216720000|2022-05-10 21:05:20|382.37|379.57|382.74|379.94|382.74|379.94|382.18|379.38|0
1652216730000|2022-05-10 21:05:30|382.53|379.73|382.43|379.63|382.53|379.73|382.43|379.63|0
1652216750000|2022-05-10 21:05:50|382.53|379.73|382.25|379.45|382.53|379.73|382.25|379.45|0
1652216760000|2022-05-10 21:06:00|382.23|379.43|382.41|379.61|382.41|379.61|382.18|379.38|0
1652216770000|2022-05-10 21:06:10|382.43|379.63|382.43|379.63|382.43|379.63|382.43|379.63|0
1652216780000|2022-05-10 21:06:20|382.5|379.7|382.48|379.68|382.5|379.7|382.48|379.68|0
1652216790000|2022-05-10 21:06:30|382.5|379.7|382.43|379.63|382.5|379.7|382.43|379.63|0
1652216800000|2022-05-10 21:06:40|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1652216830000|2022-05-10 21:07:10|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1652216870000|2022-05-10 21:07:50|382.59|379.79|382.59|379.79|382.59|379.79|382.59|379.79|0
1652216910000|2022-05-10 21:08:30|382.79|379.99|382.66|379.86|382.79|379.99|382.66|379.86|0
1652216920000|2022-05-10 21:08:40|382.97|380.17|382.66|379.86|382.97|380.17|382.66|379.86|0
1652216940000|2022-05-10 21:09:00|382.69|379.89|382.57|379.77|382.69|379.89|382.57|379.77|0
1652216960000|2022-05-10 21:09:20|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1652216970000|2022-05-10 21:09:30|382.34|379.54|382.34|379.54|382.34|379.54|382.34|379.54|0
1652216980000|2022-05-10 21:09:40|382.27|379.47|382.69|379.89|382.69|379.89|382.27|379.47|0
1652216990000|2022-05-10 21:09:50|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1652217010000|2022-05-10 21:10:10|382.57|379.77|382.57|379.77|382.57|379.77|382.57|379.77|0
1652217030000|2022-05-10 21:10:30|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1652217040000|2022-05-10 21:10:40|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1652217120000|2022-05-10 21:12:00|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1652217150000|2022-05-10 21:12:30|382.66|379.86|382.66|379.86|382.66|379.86|382.66|379.86|0
1652217220000|2022-05-10 21:13:40|382.64|379.84|382.66|379.86|382.66|379.86|382.64|379.84|0
1652217230000|2022-05-10 21:13:50|382.64|379.84|382.62|379.82|382.64|379.84|382.62|379.82|0
1652217260000|2022-05-10 21:14:20|382.59|379.79|382.59|379.79|382.59|379.79|382.59|379.79|0
1652217280000|2022-05-10 21:14:40|382.66|379.86|382.66|379.86|382.66|379.86|382.66|379.86|0
1652217290000|2022-05-10 21:14:50|382.76|379.96|382.8|380|382.8|380|382.76|379.96|0
1652217300000|2022-05-10 21:15:00|382.9|380.1|382.87|380.07|382.9|380.1|382.87|380.07|0
1652217310000|2022-05-10 21:15:10|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1652217370000|2022-05-10 21:16:10|382.87|380.07|382.61|379.81|382.87|380.07|382.61|379.81|0
1652217380000|2022-05-10 21:16:20|382.54|379.74|382.61|379.81|382.61|379.81|382.54|379.74|0
1652217400000|2022-05-10 21:16:40|382.83|380.03|382.83|380.03|382.83|380.03|382.83|380.03|0
1652217490000|2022-05-10 21:18:10|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1652217500000|2022-05-10 21:18:20|382.8|380|382.78|379.98|382.8|380|382.78|379.98|0
1652217510000|2022-05-10 21:18:30|382.8|380|382.78|379.98|382.8|380|382.78|379.98|0
1652217520000|2022-05-10 21:18:40|382.8|380|382.78|379.98|382.8|380|382.78|379.98|0
1652217530000|2022-05-10 21:18:50|382.68|379.88|382.68|379.88|382.68|379.88|382.68|379.88|0
1652217540000|2022-05-10 21:19:00|382.64|379.84|382.36|379.56|382.64|379.84|382.36|379.56|0
1652217570000|2022-05-10 21:19:30|382.64|379.84|382.57|379.77|382.64|379.84|382.57|379.77|0
1652217590000|2022-05-10 21:19:50|382.45|379.65|382.45|379.65|382.45|379.65|382.45|379.65|0
1652217630000|2022-05-10 21:20:30|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1652217720000|2022-05-10 21:22:00|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1652217760000|2022-05-10 21:22:40|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1652217770000|2022-05-10 21:22:50|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1652217790000|2022-05-10 21:23:10|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1652217800000|2022-05-10 21:23:20|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1652217810000|2022-05-10 21:23:30|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1652217820000|2022-05-10 21:23:40|382.52|379.72|382.52|379.72|382.52|379.72|382.52|379.72|0
1652217850000|2022-05-10 21:24:10|382.49|379.69|382.49|379.69|382.49|379.69|382.49|379.69|0
1652217880000|2022-05-10 21:24:40|382.4|379.6|382.38|379.58|382.4|379.6|382.38|379.58|0
1652217890000|2022-05-10 21:24:50|382.4|379.6|382.58|379.78|382.58|379.78|382.4|379.6|0
1652217900000|2022-05-10 21:25:00|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1652217920000|2022-05-10 21:25:20|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1652217930000|2022-05-10 21:25:30|382.89|380.09|383.01|380.21|383.01|380.21|382.89|380.09|0
1652217940000|2022-05-10 21:25:40|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1652217950000|2022-05-10 21:25:50|382.72|379.92|382.61|379.81|382.72|379.92|382.61|379.81|0
1652217960000|2022-05-10 21:26:00|382.65|379.85|382.68|379.88|382.78|379.98|382.65|379.85|0
1652217980000|2022-05-10 21:26:20|382.75|379.95|382.78|379.98|382.78|379.98|382.75|379.95|0
1652218010000|2022-05-10 21:26:50|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1652218020000|2022-05-10 21:27:00|383.1|380.3|383.19|380.39|383.19|380.39|383.1|380.3|0
1652218040000|2022-05-10 21:27:20|382.85|380.05|383.29|380.49|383.29|380.49|382.85|380.05|0
1652218050000|2022-05-10 21:27:30|382.87|380.07|382.85|380.05|382.87|380.07|382.85|380.05|0
1652218060000|2022-05-10 21:27:40|382.96|380.16|383.19|380.39|383.19|380.39|382.96|380.16|0
1652218110000|2022-05-10 21:28:30|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1652218120000|2022-05-10 21:28:40|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1652218130000|2022-05-10 21:28:50|382.85|380.05|383.19|380.39|383.19|380.39|382.85|380.05|0
1652218140000|2022-05-10 21:29:00|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1652218160000|2022-05-10 21:29:20|382.86|380.06|382.84|380.04|382.86|380.06|382.84|380.04|0
1652218190000|2022-05-10 21:29:50|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1652218200000|2022-05-10 21:30:00|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1652218220000|2022-05-10 21:30:20|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1652218230000|2022-05-10 21:30:30|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1652218240000|2022-05-10 21:30:40|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1652218330000|2022-05-10 21:32:10|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1652218340000|2022-05-10 21:32:20|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1652218350000|2022-05-10 21:32:30|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1652218370000|2022-05-10 21:32:50|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1652218430000|2022-05-10 21:33:50|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1652218470000|2022-05-10 21:34:30|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1652218480000|2022-05-10 21:34:40|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1652218560000|2022-05-10 21:36:00|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1652218580000|2022-05-10 21:36:20|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1652218600000|2022-05-10 21:36:40|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1652218610000|2022-05-10 21:36:50|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1652218630000|2022-05-10 21:37:10|382.96|380.16|382.96|380.16|383.19|380.39|382.96|380.16|0
1652218670000|2022-05-10 21:37:50|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1652218770000|2022-05-10 21:39:30|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1652218780000|2022-05-10 21:39:40|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1652218800000|2022-05-10 21:40:00|382.95|380.15|382.98|380.18|382.98|380.18|382.95|380.15|0
1652218840000|2022-05-10 21:40:40|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1652218850000|2022-05-10 21:40:50|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1652218860000|2022-05-10 21:41:00|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1652218880000|2022-05-10 21:41:20|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1652218890000|2022-05-10 21:41:30|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1652218900000|2022-05-10 21:41:40|382.84|380.04|382.77|379.97|382.84|380.04|382.77|379.97|0
1652218920000|2022-05-10 21:42:00|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1652218930000|2022-05-10 21:42:10|382.7|379.9|382.84|380.04|382.84|380.04|382.7|379.9|0
1652219010000|2022-05-10 21:43:30|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1652219020000|2022-05-10 21:43:40|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1652219030000|2022-05-10 21:43:50|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1652219040000|2022-05-10 21:44:00|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1652219060000|2022-05-10 21:44:20|382.74|379.94|382.69|379.89|382.74|379.94|382.69|379.89|0
1652219130000|2022-05-10 21:45:30|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1652219140000|2022-05-10 21:45:40|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1652219150000|2022-05-10 21:45:50|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1652219160000|2022-05-10 21:46:00|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1652219170000|2022-05-10 21:46:10|382.95|380.15|382.93|380.13|382.95|380.15|382.93|380.13|0
1652219190000|2022-05-10 21:46:30|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1652219210000|2022-05-10 21:46:50|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1652219220000|2022-05-10 21:47:00|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1652219230000|2022-05-10 21:47:10|383.04|380.24|383.04|380.24|383.04|380.24|383.04|380.24|0
1652219250000|2022-05-10 21:47:30|383.16|380.36|383.18|380.38|383.18|380.38|383.16|380.36|0
1652219260000|2022-05-10 21:47:40|383.16|380.36|382.88|380.08|383.16|380.36|382.88|380.08|0
1652219270000|2022-05-10 21:47:50|382.78|379.98|383.07|380.27|383.07|380.27|382.78|379.98|0
1652219280000|2022-05-10 21:48:00|382.92|380.12|383.11|380.31|383.11|380.31|382.92|380.12|0
1652219290000|2022-05-10 21:48:10|383.07|380.27|382.88|380.08|383.07|380.27|382.88|380.08|0
1652219300000|2022-05-10 21:48:20|383.09|380.29|382.88|380.08|383.09|380.29|382.83|380.03|0
1652219350000|2022-05-10 21:49:10|382.83|380.03|382.83|380.03|382.83|380.03|382.83|380.03|0
1652219400000|2022-05-10 21:50:00|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1652219410000|2022-05-10 21:50:10|382.83|380.03|382.83|380.03|382.83|380.03|382.83|380.03|0
1652219430000|2022-05-10 21:50:30|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1652219460000|2022-05-10 21:51:00|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1652219500000|2022-05-10 21:51:40|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1652219510000|2022-05-10 21:51:50|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1652219560000|2022-05-10 21:52:40|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1652219700000|2022-05-10 21:55:00|382.66|379.86|382.64|379.84|382.66|379.86|382.64|379.84|0
1652219720000|2022-05-10 21:55:20|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1652219750000|2022-05-10 21:55:50|382.66|379.86|382.83|380.03|382.83|380.03|382.48|379.68|0
1652219770000|2022-05-10 21:56:10|382.76|379.96|382.78|379.98|382.78|379.98|382.76|379.96|0
1652219800000|2022-05-10 21:56:40|382.8|380|382.8|380|382.8|380|382.8|380|0
1652219810000|2022-05-10 21:56:50|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1652219830000|2022-05-10 21:57:10|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1652219840000|2022-05-10 21:57:20|382.66|379.86|382.66|379.86|382.66|379.86|382.66|379.86|0
1652219850000|2022-05-10 21:57:30|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1652219880000|2022-05-10 21:58:00|382.66|379.86|382.56|379.76|382.66|379.86|382.56|379.76|0
1652219890000|2022-05-10 21:58:10|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1652219920000|2022-05-10 21:58:40|382.52|379.72|382.52|379.72|382.52|379.72|382.52|379.72|0
1652219940000|2022-05-10 21:59:00|382.54|379.74|382.56|379.76|382.56|379.76|382.54|379.74|0
1652219950000|2022-05-10 21:59:10|382.54|379.74|382.54|379.74|382.54|379.74|382.54|379.74|0
1652219960000|2022-05-10 21:59:20|382.56|379.76|382.78|379.98|382.78|379.98|382.56|379.76|0
1652219970000|2022-05-10 21:59:30|382.87|380.07|382.47|379.67|382.87|380.07|382.47|379.67|0
1652219980000|2022-05-10 21:59:40|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1652219990000|2022-05-10 21:59:50|382.87|380.07|382.76|379.96|382.87|380.07|382.76|379.96|0
1652220000000|2022-05-10 22:00:00|383.12|380.32|383.12|380.32|383.12|380.32|382.8|380|0
1652220010000|2022-05-10 22:00:10|383.03|380.23|383.76|380.96|383.76|380.96|383.03|380.23|0
1652220020000|2022-05-10 22:00:20|383.92|381.12|383.6|380.8|383.92|381.12|383.6|380.8|0
1652220030000|2022-05-10 22:00:30|383.28|380.48|383.52|380.72|383.52|380.72|383.12|380.32|0
1652220040000|2022-05-10 22:00:40|383.6|380.8|383.35|380.55|383.6|380.8|383.35|380.55|0
1652220050000|2022-05-10 22:00:50|383.03|380.23|382.96|380.16|383.03|380.23|382.96|380.16|0
1652220060000|2022-05-10 22:01:00|382.79|379.99|382.23|379.43|382.79|379.99|382.23|379.43|0
1652220070000|2022-05-10 22:01:10|382.31|379.51|382.71|379.91|382.71|379.91|382.15|379.35|0
1652220080000|2022-05-10 22:01:20|382.87|380.07|382.71|379.91|382.87|380.07|382.71|379.91|0
1652220090000|2022-05-10 22:01:30|382.79|379.99|382.71|379.91|382.79|379.99|382.55|379.75|0
1652220100000|2022-05-10 22:01:40|382.63|379.83|382.71|379.91|382.71|379.91|382.63|379.83|0
1652220110000|2022-05-10 22:01:50|382.87|380.07|382.71|379.91|382.87|380.07|382.71|379.91|0
1652220120000|2022-05-10 22:02:00|382.55|379.75|382.39|379.59|382.55|379.75|382.39|379.59|0
1652220130000|2022-05-10 22:02:10|382.55|379.75|382.71|379.91|382.71|379.91|382.55|379.75|0
1652220140000|2022-05-10 22:02:20|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1652220150000|2022-05-10 22:02:30|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1652220160000|2022-05-10 22:02:40|382.63|379.83|382.31|379.51|382.63|379.83|382.31|379.51|0
1652220170000|2022-05-10 22:02:50|382.39|379.59|382.39|379.59|382.47|379.67|382.39|379.59|0
1652220180000|2022-05-10 22:03:00|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1652220190000|2022-05-10 22:03:10|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1652220210000|2022-05-10 22:03:30|382.79|379.99|382.87|380.07|382.87|380.07|382.79|379.99|0
1652220220000|2022-05-10 22:03:40|383.03|380.23|383.28|380.48|383.28|380.48|383.03|380.23|0
1652220230000|2022-05-10 22:03:50|383.44|380.64|383.44|380.64|383.44|380.64|383.35|380.55|0
1652220240000|2022-05-10 22:04:00|383.28|380.48|383.11|380.31|383.28|380.48|383.11|380.31|0
1652220250000|2022-05-10 22:04:10|383.03|380.23|382.79|379.99|383.03|380.23|382.79|379.99|0
1652220260000|2022-05-10 22:04:20|382.95|380.15|383.28|380.48|383.28|380.48|382.95|380.15|0
1652220270000|2022-05-10 22:04:30|383.44|380.64|383.35|380.55|383.44|380.64|383.35|380.55|0
1652220280000|2022-05-10 22:04:40|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1652220290000|2022-05-10 22:04:50|383.35|380.55|383.51|380.71|383.51|380.71|383.35|380.55|0
1652220300000|2022-05-10 22:05:00|383.27|380.47|382.87|380.07|383.27|380.47|382.87|380.07|0
1652220310000|2022-05-10 22:05:10|383.11|380.31|383.35|380.55|383.35|380.55|383.11|380.31|0
1652220320000|2022-05-10 22:05:20|383.6|380.8|383.67|380.87|383.67|380.87|383.6|380.8|0
1652220330000|2022-05-10 22:05:30|383.83|381.03|384.08|381.28|384.08|381.28|383.83|381.03|0
1652220340000|2022-05-10 22:05:40|384|381.2|383.83|381.03|384|381.2|383.83|381.03|0
1652220350000|2022-05-10 22:05:50|384.32|381.52|384.4|381.6|384.48|381.68|384.32|381.52|0
1652220360000|2022-05-10 22:06:00|384.32|381.52|384.32|381.52|384.48|381.68|384.32|381.52|0
1652220370000|2022-05-10 22:06:10|384.48|381.68|384.32|381.52|384.48|381.68|384.32|381.52|0
1652220380000|2022-05-10 22:06:20|384|381.2|384.08|381.28|384.08|381.28|384|381.2|0
1652220390000|2022-05-10 22:06:30|384|381.2|384|381.2|384|381.2|384|381.2|0
1652220410000|2022-05-10 22:06:50|383.83|381.03|382.95|380.15|383.83|381.03|382.87|380.07|0
1652220420000|2022-05-10 22:07:00|382.87|380.07|382.79|379.99|382.87|380.07|382.79|379.99|0
1652220430000|2022-05-10 22:07:10|382.71|379.91|382.79|379.99|382.79|379.99|382.71|379.91|0
1652220440000|2022-05-10 22:07:20|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1652220450000|2022-05-10 22:07:30|383.03|380.23|383.19|380.39|383.19|380.39|382.95|380.15|0
1652220460000|2022-05-10 22:07:40|383.27|380.47|383.19|380.39|383.27|380.47|383.19|380.39|0
1652220470000|2022-05-10 22:07:50|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1652220480000|2022-05-10 22:08:00|383.11|380.31|383.43|380.63|383.43|380.63|383.11|380.31|0
1652220490000|2022-05-10 22:08:10|383.51|380.71|383.51|380.71|383.51|380.71|383.51|380.71|0
1652220500000|2022-05-10 22:08:20|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1652220510000|2022-05-10 22:08:30|383.51|380.71|383.35|380.55|383.51|380.71|383.35|380.55|0
1652220530000|2022-05-10 22:08:50|383.51|380.71|383.51|380.71|383.51|380.71|383.51|380.71|0
1652220540000|2022-05-10 22:09:00|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1652220560000|2022-05-10 22:09:20|383.35|380.55|383.43|380.63|383.43|380.63|383.35|380.55|0
1652220570000|2022-05-10 22:09:30|383.27|380.47|383.11|380.31|383.27|380.47|383.11|380.31|0
1652220580000|2022-05-10 22:09:40|383.19|380.39|383.27|380.47|383.27|380.47|383.19|380.39|0
1652220590000|2022-05-10 22:09:50|383.43|380.63|383.59|380.79|383.59|380.79|383.43|380.63|0
1652220600000|2022-05-10 22:10:00|383.35|380.55|383.03|380.23|383.35|380.55|383.03|380.23|0
1652220610000|2022-05-10 22:10:10|383.27|380.47|383.03|380.23|383.27|380.47|383.03|380.23|0
1652220620000|2022-05-10 22:10:20|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1652220630000|2022-05-10 22:10:30|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1652220650000|2022-05-10 22:10:50|382.79|379.99|382.87|380.07|382.87|380.07|382.79|379.99|0
1652220660000|2022-05-10 22:11:00|383.03|380.23|383.19|380.39|383.19|380.39|383.03|380.23|0
1652220670000|2022-05-10 22:11:10|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1652220680000|2022-05-10 22:11:20|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1652220700000|2022-05-10 22:11:40|383.35|380.55|383.43|380.63|383.43|380.63|383.35|380.55|0
1652220710000|2022-05-10 22:11:50|383.35|380.55|383.11|380.31|383.35|380.55|383.11|380.31|0
1652220720000|2022-05-10 22:12:00|383.35|380.55|383.27|380.47|383.35|380.55|383.27|380.47|0
1652220730000|2022-05-10 22:12:10|383.03|380.23|383.11|380.31|383.11|380.31|383.03|380.23|0
1652220740000|2022-05-10 22:12:20|383.03|380.23|383.19|380.39|383.19|380.39|383.03|380.23|0
1652220750000|2022-05-10 22:12:30|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1652220760000|2022-05-10 22:12:40|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1652220770000|2022-05-10 22:12:50|383.43|380.63|383.51|380.71|383.51|380.71|383.43|380.63|0
1652220780000|2022-05-10 22:13:00|383.27|380.47|383.83|381.03|383.83|381.03|383.27|380.47|0
1652220790000|2022-05-10 22:13:10|383.91|381.11|383.99|381.19|383.99|381.19|383.83|381.03|0
1652220810000|2022-05-10 22:13:30|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1652220820000|2022-05-10 22:13:40|383.91|381.11|383.99|381.19|383.99|381.19|383.91|381.11|0
1652220830000|2022-05-10 22:13:50|384.15|381.35|384.15|381.35|384.15|381.35|384.07|381.27|0
1652220860000|2022-05-10 22:14:20|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1652220870000|2022-05-10 22:14:30|383.99|381.19|383.99|381.19|383.99|381.19|383.99|381.19|0
1652220880000|2022-05-10 22:14:40|383.91|381.11|383.99|381.19|383.99|381.19|383.91|381.11|0
1652220890000|2022-05-10 22:14:50|383.75|380.95|383.67|380.87|383.75|380.95|383.67|380.87|0
1652220900000|2022-05-10 22:15:00|383.59|380.79|383.11|380.31|383.59|380.79|383.11|380.31|0
1652220910000|2022-05-10 22:15:10|383.02|380.22|383.19|380.39|383.19|380.39|383.02|380.22|0
1652220920000|2022-05-10 22:15:20|383.35|380.55|383.35|380.55|383.35|380.55|383.35|380.55|0
1652220930000|2022-05-10 22:15:30|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1652220940000|2022-05-10 22:15:40|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1652220950000|2022-05-10 22:15:50|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1652220970000|2022-05-10 22:16:10|383.67|380.87|383.83|381.03|383.83|381.03|383.67|380.87|0
1652220990000|2022-05-10 22:16:30|383.91|381.11|383.83|381.03|383.91|381.11|383.83|381.03|0
1652221000000|2022-05-10 22:16:40|383.67|380.87|383.83|381.03|383.83|381.03|383.67|380.87|0
1652221010000|2022-05-10 22:16:50|383.91|381.11|383.99|381.19|383.99|381.19|383.91|381.11|0
1652221020000|2022-05-10 22:17:00|383.91|381.11|383.99|381.19|383.99|381.19|383.91|381.11|0
1652221030000|2022-05-10 22:17:10|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1652221040000|2022-05-10 22:17:20|384.15|381.35|383.99|381.19|384.15|381.35|383.99|381.19|0
1652221050000|2022-05-10 22:17:30|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1652221060000|2022-05-10 22:17:40|383.91|381.11|383.83|381.03|383.91|381.11|383.83|381.03|0
1652221070000|2022-05-10 22:17:50|384.07|381.27|384.15|381.35|384.15|381.35|384.07|381.27|0
1652221080000|2022-05-10 22:18:00|383.91|381.11|383.99|381.19|383.99|381.19|383.91|381.11|0
1652221090000|2022-05-10 22:18:10|383.83|381.03|384.15|381.35|384.15|381.35|383.83|381.03|0
1652221100000|2022-05-10 22:18:20|383.99|381.19|383.99|381.19|383.99|381.19|383.91|381.11|0
1652221110000|2022-05-10 22:18:30|383.91|381.11|383.83|381.03|383.91|381.11|383.83|381.03|0
1652221140000|2022-05-10 22:19:00|383.99|381.19|383.99|381.19|383.99|381.19|383.99|381.19|0
1652221150000|2022-05-10 22:19:10|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1652221160000|2022-05-10 22:19:20|383.99|381.19|383.99|381.19|383.99|381.19|383.99|381.19|0
1652221170000|2022-05-10 22:19:30|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1652221180000|2022-05-10 22:19:40|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1652221200000|2022-05-10 22:20:00|383.59|380.79|383.11|380.31|383.59|380.79|383.02|380.22|0
1652221210000|2022-05-10 22:20:10|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1652221220000|2022-05-10 22:20:20|382.7|379.9|382.38|379.58|382.7|379.9|382.3|379.5|0
1652221230000|2022-05-10 22:20:30|382.62|379.82|382.7|379.9|382.7|379.9|382.62|379.82|0
1652221240000|2022-05-10 22:20:40|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1652221250000|2022-05-10 22:20:50|382.86|380.06|382.94|380.14|383.1|380.3|382.86|380.06|0
1652221260000|2022-05-10 22:21:00|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1652221270000|2022-05-10 22:21:10|382.7|379.9|382.78|379.98|382.78|379.98|382.7|379.9|0
1652221280000|2022-05-10 22:21:20|382.86|380.06|382.7|379.9|382.86|380.06|382.7|379.9|0
1652221290000|2022-05-10 22:21:30|382.62|379.82|382.38|379.58|382.62|379.82|382.38|379.58|0
1652221300000|2022-05-10 22:21:40|382.54|379.74|382.3|379.5|382.54|379.74|382.3|379.5|0
1652221320000|2022-05-10 22:22:00|382.38|379.58|382.78|379.98|382.78|379.98|382.38|379.58|0
1652221330000|2022-05-10 22:22:10|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1652221340000|2022-05-10 22:22:20|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1652221350000|2022-05-10 22:22:30|382.54|379.74|382.3|379.5|382.54|379.74|382.3|379.5|0
1652221360000|2022-05-10 22:22:40|382.22|379.42|382.14|379.34|382.22|379.42|382.06|379.26|0
1652221370000|2022-05-10 22:22:50|382.22|379.42|382.14|379.34|382.22|379.42|382.14|379.34|0
1652221380000|2022-05-10 22:23:00|382.06|379.26|382.22|379.42|382.22|379.42|382.06|379.26|0
1652221390000|2022-05-10 22:23:10|382.14|379.34|382.06|379.26|382.14|379.34|382.06|379.26|0
1652221400000|2022-05-10 22:23:20|382.14|379.34|382.14|379.34|382.14|379.34|382.14|379.34|0
1652221410000|2022-05-10 22:23:30|382.06|379.26|382.22|379.42|382.22|379.42|382.06|379.26|0
1652221430000|2022-05-10 22:23:50|382.3|379.5|382.3|379.5|382.3|379.5|382.3|379.5|0
1652221440000|2022-05-10 22:24:00|382.06|379.26|381.89|379.09|382.06|379.26|381.89|379.09|0
1652221450000|2022-05-10 22:24:10|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1652221460000|2022-05-10 22:24:20|381.89|379.09|382.05|379.25|382.05|379.25|381.89|379.09|0
1652221470000|2022-05-10 22:24:30|381.89|379.09|382.14|379.34|382.14|379.34|381.89|379.09|0
1652221480000|2022-05-10 22:24:40|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1652221490000|2022-05-10 22:24:50|382.54|379.74|382.54|379.74|382.54|379.74|382.54|379.74|0
1652221510000|2022-05-10 22:25:10|382.46|379.66|382.38|379.58|382.46|379.66|382.38|379.58|0
1652221520000|2022-05-10 22:25:20|382.22|379.42|382.38|379.58|382.38|379.58|382.22|379.42|0
1652221530000|2022-05-10 22:25:30|382.3|379.5|382.3|379.5|382.38|379.58|382.3|379.5|0
1652221550000|2022-05-10 22:25:50|382.38|379.58|382.54|379.74|382.54|379.74|382.38|379.58|0
1652221560000|2022-05-10 22:26:00|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1652221590000|2022-05-10 22:26:30|382.38|379.58|382.54|379.74|382.54|379.74|382.38|379.58|0
1652221600000|2022-05-10 22:26:40|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1652221610000|2022-05-10 22:26:50|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1652221620000|2022-05-10 22:27:00|382.54|379.74|382.78|379.98|382.78|379.98|382.54|379.74|0
1652221630000|2022-05-10 22:27:10|382.86|380.06|383.26|380.46|383.26|380.46|382.86|380.06|0
1652221640000|2022-05-10 22:27:20|383.34|380.54|383.34|380.54|383.42|380.62|383.34|380.54|0
1652221650000|2022-05-10 22:27:30|383.42|380.62|383.5|380.7|383.5|380.7|383.42|380.62|0
1652221660000|2022-05-10 22:27:40|383.58|380.78|383.82|381.02|383.82|381.02|383.58|380.78|0
1652221670000|2022-05-10 22:27:50|383.74|380.94|383.82|381.02|383.82|381.02|383.74|380.94|0
1652221680000|2022-05-10 22:28:00|383.91|381.11|383.82|381.02|383.91|381.11|383.82|381.02|0
1652221690000|2022-05-10 22:28:10|383.66|380.86|383.5|380.7|383.66|380.86|383.5|380.7|0
1652221700000|2022-05-10 22:28:20|383.42|380.62|383.5|380.7|383.5|380.7|383.42|380.62|0
1652221710000|2022-05-10 22:28:30|383.66|380.86|383.34|380.54|383.66|380.86|383.34|380.54|0
1652221740000|2022-05-10 22:29:00|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1652221750000|2022-05-10 22:29:10|383.26|380.46|383.18|380.38|383.26|380.46|383.18|380.38|0
1652221780000|2022-05-10 22:29:40|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1652221790000|2022-05-10 22:29:50|383.02|380.22|382.53|379.73|383.02|380.22|382.46|379.66|0
1652221800000|2022-05-10 22:30:00|382.37|379.57|382.21|379.41|382.37|379.57|382.14|379.34|0
1652221820000|2022-05-10 22:30:20|382.05|379.25|382.14|379.34|382.21|379.41|382.05|379.25|0
1652221830000|2022-05-10 22:30:30|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1652221840000|2022-05-10 22:30:40|382.21|379.41|382.13|379.33|382.21|379.41|382.13|379.33|0
1652221850000|2022-05-10 22:30:50|382.21|379.41|382.05|379.25|382.21|379.41|382.05|379.25|0
1652221870000|2022-05-10 22:31:10|381.97|379.17|381.97|379.17|381.97|379.17|381.97|379.17|0
1652221880000|2022-05-10 22:31:20|382.05|379.25|382.37|379.57|382.37|379.57|382.05|379.25|0
1652221890000|2022-05-10 22:31:30|382.13|379.33|382.21|379.41|382.21|379.41|382.13|379.33|0
1652221900000|2022-05-10 22:31:40|382.13|379.33|382.05|379.25|382.13|379.33|381.97|379.17|0
1652221910000|2022-05-10 22:31:50|381.97|379.17|381.97|379.17|381.97|379.17|381.97|379.17|0
1652221920000|2022-05-10 22:32:00|381.89|379.09|382.05|379.25|382.05|379.25|381.89|379.09|0
1652221930000|2022-05-10 22:32:10|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1652221940000|2022-05-10 22:32:20|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1652221960000|2022-05-10 22:32:40|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1652221970000|2022-05-10 22:32:50|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1652221980000|2022-05-10 22:33:00|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1652221990000|2022-05-10 22:33:10|382.13|379.33|382.05|379.25|382.13|379.33|382.05|379.25|0
1652222010000|2022-05-10 22:33:30|381.97|379.17|381.73|378.93|381.97|379.17|381.73|378.93|0
1652222040000|2022-05-10 22:34:00|381.81|379.01|381.89|379.09|381.89|379.09|381.81|379.01|0
1652222060000|2022-05-10 22:34:20|381.81|379.01|381.73|378.93|381.81|379.01|381.73|378.93|0
1652222070000|2022-05-10 22:34:30|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1652222080000|2022-05-10 22:34:40|381.73|378.93|381.73|378.93|381.73|378.93|381.73|378.93|0
1652222090000|2022-05-10 22:34:50|381.57|378.77|381.41|378.61|381.57|378.77|381.41|378.61|0
1652222100000|2022-05-10 22:35:00|381.57|378.77|381.41|378.61|381.57|378.77|381.41|378.61|0
1652222120000|2022-05-10 22:35:20|381.25|378.45|381.57|378.77|381.57|378.77|381.25|378.45|0
1652222140000|2022-05-10 22:35:40|381.49|378.69|381.41|378.61|381.49|378.69|381.41|378.61|0
1652222150000|2022-05-10 22:35:50|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1652222160000|2022-05-10 22:36:00|381.57|378.77|381.57|378.77|381.57|378.77|381.49|378.69|0
1652222170000|2022-05-10 22:36:10|381.65|378.85|381.73|378.93|381.73|378.93|381.65|378.85|0
1652222180000|2022-05-10 22:36:20|381.41|378.61|381.41|378.61|381.49|378.69|381.41|378.61|0
1652222190000|2022-05-10 22:36:30|381.49|378.69|381.41|378.61|381.49|378.69|381.41|378.61|0
1652222200000|2022-05-10 22:36:40|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1652222210000|2022-05-10 22:36:50|381.65|378.85|381.57|378.77|381.65|378.85|381.57|378.77|0
1652222220000|2022-05-10 22:37:00|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1652222230000|2022-05-10 22:37:10|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1652222250000|2022-05-10 22:37:30|381.49|378.69|381.73|378.93|381.73|378.93|381.49|378.69|0
1652222260000|2022-05-10 22:37:40|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1652222280000|2022-05-10 22:38:00|381.73|378.93|381.73|378.93|381.73|378.93|381.73|378.93|0
1652222290000|2022-05-10 22:38:10|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1652222310000|2022-05-10 22:38:30|381.73|378.93|381.73|378.93|381.73|378.93|381.73|378.93|0
1652222320000|2022-05-10 22:38:40|381.65|378.85|381.57|378.77|381.65|378.85|381.57|378.77|0
1652222330000|2022-05-10 22:38:50|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1652222350000|2022-05-10 22:39:10|381.73|378.93|381.56|378.76|381.73|378.93|381.56|378.76|0
1652222360000|2022-05-10 22:39:20|381.4|378.6|381.4|378.6|381.4|378.6|381.4|378.6|0
1652222370000|2022-05-10 22:39:30|381.24|378.44|381.24|378.44|381.24|378.44|381.24|378.44|0
1652222390000|2022-05-10 22:39:50|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1652222400000|2022-05-10 22:40:00|381.24|378.44|381.4|378.6|381.4|378.6|381.24|378.44|0
1652222410000|2022-05-10 22:40:10|381.49|378.69|381.4|378.6|381.56|378.76|381.4|378.6|0
1652222420000|2022-05-10 22:40:20|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1652222430000|2022-05-10 22:40:30|381.24|378.44|381.17|378.37|381.24|378.44|381.17|378.37|0
1652222440000|2022-05-10 22:40:40|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1652222450000|2022-05-10 22:40:50|381.24|378.44|381.17|378.37|381.24|378.44|381.08|378.28|0
1652222460000|2022-05-10 22:41:00|381.24|378.44|381.24|378.44|381.24|378.44|381.24|378.44|0
1652222470000|2022-05-10 22:41:10|381.08|378.28|381.17|378.37|381.17|378.37|381.08|378.28|0
1652222480000|2022-05-10 22:41:20|381.08|378.28|381.24|378.44|381.24|378.44|381.08|378.28|0
1652222490000|2022-05-10 22:41:30|380.92|378.12|381.08|378.28|381.08|378.28|380.92|378.12|0
1652222500000|2022-05-10 22:41:40|381.01|378.21|380.6|377.8|381.08|378.28|380.6|377.8|0
1652222510000|2022-05-10 22:41:50|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1652222520000|2022-05-10 22:42:00|380.84|378.04|380.76|377.96|380.84|378.04|380.76|377.96|0
1652222530000|2022-05-10 22:42:10|380.84|378.04|380.76|377.96|380.84|378.04|380.76|377.96|0
1652222550000|2022-05-10 22:42:30|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1652222560000|2022-05-10 22:42:40|380.84|378.04|380.92|378.12|380.92|378.12|380.84|378.04|0
1652222570000|2022-05-10 22:42:50|380.84|378.04|380.76|377.96|380.92|378.12|380.76|377.96|0
1652222580000|2022-05-10 22:43:00|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1652222590000|2022-05-10 22:43:10|381.16|378.36|381.24|378.44|381.24|378.44|381.16|378.36|0
1652222610000|2022-05-10 22:43:30|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1652222620000|2022-05-10 22:43:40|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1652222630000|2022-05-10 22:43:50|380.76|377.96|380.76|377.96|380.76|377.96|380.6|377.8|0
1652222660000|2022-05-10 22:44:20|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1652222680000|2022-05-10 22:44:40|380.76|377.96|380.68|377.88|380.76|377.96|380.68|377.88|0
1652222690000|2022-05-10 22:44:50|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1652222700000|2022-05-10 22:45:00|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1652222710000|2022-05-10 22:45:10|380.12|377.32|380.52|377.72|380.52|377.72|380.12|377.32|0
1652222720000|2022-05-10 22:45:20|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1652222730000|2022-05-10 22:45:30|380.36|377.56|380.28|377.48|380.36|377.56|380.28|377.48|0
1652222740000|2022-05-10 22:45:40|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1652222750000|2022-05-10 22:45:50|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1652222760000|2022-05-10 22:46:00|380.12|377.32|379.64|376.84|380.12|377.32|379.64|376.84|0
1652222800000|2022-05-10 22:46:40|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1652222810000|2022-05-10 22:46:50|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1652222830000|2022-05-10 22:47:10|379.48|376.68|379.64|376.84|379.64|376.84|379.48|376.68|0
1652222840000|2022-05-10 22:47:20|379.56|376.76|379.48|376.68|379.56|376.76|379.48|376.68|0
1652222850000|2022-05-10 22:47:30|379.56|376.76|379.48|376.68|379.56|376.76|379.48|376.68|0
1652222860000|2022-05-10 22:47:40|379.16|376.36|379.24|376.44|379.24|376.44|379.16|376.36|0
1652222870000|2022-05-10 22:47:50|379.32|376.52|379.16|376.36|379.32|376.52|379.16|376.36|0
1652222880000|2022-05-10 22:48:00|379.24|376.44|379.48|376.68|379.48|376.68|379.24|376.44|0
1652222900000|2022-05-10 22:48:20|379.32|376.52|379.48|376.68|379.48|376.68|379.32|376.52|0
1652222910000|2022-05-10 22:48:30|379.64|376.84|379.48|376.68|379.64|376.84|379.48|376.68|0
1652222920000|2022-05-10 22:48:40|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1652222930000|2022-05-10 22:48:50|379.4|376.6|379.4|376.6|379.4|376.6|379.32|376.52|0
1652222940000|2022-05-10 22:49:00|379.48|376.68|379.64|376.84|379.64|376.84|379.48|376.68|0
1652222950000|2022-05-10 22:49:10|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1652222960000|2022-05-10 22:49:20|379.96|377.16|379.8|377|379.96|377.16|379.8|377|0
1652222970000|2022-05-10 22:49:30|379.64|376.84|379.72|376.92|379.72|376.92|379.64|376.84|0
1652222980000|2022-05-10 22:49:40|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1652222990000|2022-05-10 22:49:50|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1652223000000|2022-05-10 22:50:00|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1652223030000|2022-05-10 22:50:30|379.56|376.76|379.64|376.84|379.64|376.84|379.56|376.76|0
1652223040000|2022-05-10 22:50:40|379.72|376.92|379.64|376.84|379.72|376.92|379.64|376.84|0
1652223070000|2022-05-10 22:51:10|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1652223080000|2022-05-10 22:51:20|379.4|376.6|379.48|376.68|379.48|376.68|379.4|376.6|0
1652223090000|2022-05-10 22:51:30|379.4|376.6|379.4|376.6|379.48|376.68|379.32|376.52|0
1652223100000|2022-05-10 22:51:40|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1652223120000|2022-05-10 22:52:00|379.47|376.67|379.72|376.92|379.72|376.92|379.47|376.67|0
1652223130000|2022-05-10 22:52:10|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1652223150000|2022-05-10 22:52:30|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1652223160000|2022-05-10 22:52:40|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1652223180000|2022-05-10 22:53:00|379.15|376.35|379.15|376.35|379.15|376.35|379.15|376.35|0
1652223200000|2022-05-10 22:53:20|379.31|376.51|379.15|376.35|379.31|376.51|379.15|376.35|0
1652223220000|2022-05-10 22:53:40|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1652223240000|2022-05-10 22:54:00|379.24|376.44|379.15|376.35|379.24|376.44|379.15|376.35|0
1652223250000|2022-05-10 22:54:10|378.99|376.19|379.15|376.35|379.15|376.35|378.99|376.19|0
1652223270000|2022-05-10 22:54:30|379.24|376.44|379.15|376.35|379.24|376.44|379.15|376.35|0
1652223280000|2022-05-10 22:54:40|379.24|376.44|379.15|376.35|379.24|376.44|379.15|376.35|0
1652223290000|2022-05-10 22:54:50|379.08|376.28|379.31|376.51|379.31|376.51|379.08|376.28|0
1652223300000|2022-05-10 22:55:00|379.24|376.44|378.83|376.03|379.24|376.44|378.83|376.03|0
1652223320000|2022-05-10 22:55:20|378.92|376.12|378.99|376.19|378.99|376.19|378.92|376.12|0
1652223330000|2022-05-10 22:55:30|378.92|376.12|378.99|376.19|378.99|376.19|378.92|376.12|0
1652223340000|2022-05-10 22:55:40|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1652223380000|2022-05-10 22:56:20|378.92|376.12|378.99|376.19|378.99|376.19|378.92|376.12|0
1652223390000|2022-05-10 22:56:30|379.15|376.35|379.15|376.35|379.15|376.35|379.15|376.35|0
1652223410000|2022-05-10 22:56:50|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1652223460000|2022-05-10 22:57:40|379.39|376.59|379.31|376.51|379.39|376.59|379.31|376.51|0
1652223470000|2022-05-10 22:57:50|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1652223480000|2022-05-10 22:58:00|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1652223500000|2022-05-10 22:58:20|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1652223520000|2022-05-10 22:58:40|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1652223540000|2022-05-10 22:59:00|379.71|376.91|379.79|376.99|379.79|376.99|379.71|376.91|0
1652223550000|2022-05-10 22:59:10|379.63|376.83|379.47|376.67|379.63|376.83|379.47|376.67|0
1652223560000|2022-05-10 22:59:20|379.55|376.75|379.55|376.75|379.63|376.83|379.55|376.75|0
1652223580000|2022-05-10 22:59:40|379.47|376.67|379.63|376.83|379.63|376.83|379.47|376.67|0
1652223600000|2022-05-10 23:00:00|379.55|376.75|379.79|376.99|379.79|376.99|379.55|376.75|0
1652223610000|2022-05-10 23:00:10|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1652223630000|2022-05-10 23:00:30|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1652223650000|2022-05-10 23:00:50|379.39|376.59|379.47|376.67|379.47|376.67|379.39|376.59|0
1652223660000|2022-05-10 23:01:00|379.55|376.75|379.47|376.67|379.55|376.75|379.47|376.67|0
1652223670000|2022-05-10 23:01:10|379.63|376.83|379.95|377.15|379.95|377.15|379.63|376.83|0
1652223680000|2022-05-10 23:01:20|379.79|376.99|379.79|376.99|379.79|376.99|379.71|376.91|0
1652223700000|2022-05-10 23:01:40|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1652223710000|2022-05-10 23:01:50|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1652223720000|2022-05-10 23:02:00|380.11|377.31|379.79|376.99|380.27|377.47|379.79|376.99|0
1652223730000|2022-05-10 23:02:10|379.63|376.83|379.71|376.91|379.71|376.91|379.63|376.83|0
1652223740000|2022-05-10 23:02:20|379.79|376.99|379.95|377.15|379.95|377.15|379.79|376.99|0
1652223750000|2022-05-10 23:02:30|379.79|376.99|379.95|377.15|379.95|377.15|379.79|376.99|0
1652223760000|2022-05-10 23:02:40|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1652223770000|2022-05-10 23:02:50|380.19|377.39|380.27|377.47|380.27|377.47|380.19|377.39|0
1652223780000|2022-05-10 23:03:00|380.19|377.39|380.27|377.47|380.27|377.47|380.19|377.39|0
1652223800000|2022-05-10 23:03:20|379.87|377.07|379.95|377.15|379.95|377.15|379.87|377.07|0
1652223810000|2022-05-10 23:03:30|379.87|377.07|379.95|377.15|379.95|377.15|379.87|377.07|0
1652223820000|2022-05-10 23:03:40|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1652223830000|2022-05-10 23:03:50|380.19|377.39|380.27|377.47|380.27|377.47|380.19|377.39|0
1652223840000|2022-05-10 23:04:00|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1652223860000|2022-05-10 23:04:20|379.95|377.15|379.87|377.07|379.95|377.15|379.87|377.07|0
1652223870000|2022-05-10 23:04:30|379.95|377.15|379.87|377.07|379.95|377.15|379.87|377.07|0
1652223900000|2022-05-10 23:05:00|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1652223910000|2022-05-10 23:05:10|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1652223920000|2022-05-10 23:05:20|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1652223930000|2022-05-10 23:05:30|380.11|377.31|380.19|377.39|380.19|377.39|380.11|377.31|0
1652223940000|2022-05-10 23:05:40|380.27|377.47|379.95|377.15|380.27|377.47|379.95|377.15|0
1652223970000|2022-05-10 23:06:10|380.03|377.23|379.95|377.15|380.03|377.23|379.95|377.15|0
1652223980000|2022-05-10 23:06:20|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1652224000000|2022-05-10 23:06:40|379.47|376.67|379.55|376.75|379.55|376.75|379.47|376.67|0
1652224010000|2022-05-10 23:06:50|379.47|376.67|379.55|376.75|379.55|376.75|379.47|376.67|0
1652224020000|2022-05-10 23:07:00|379.71|376.91|379.71|376.91|379.79|376.99|379.71|376.91|0
1652224030000|2022-05-10 23:07:10|379.79|376.99|379.95|377.15|379.95|377.15|379.79|376.99|0
1652224040000|2022-05-10 23:07:20|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1652224050000|2022-05-10 23:07:30|379.63|376.83|379.63|376.83|379.63|376.83|379.55|376.75|0
1652224070000|2022-05-10 23:07:50|379.15|376.35|379.23|376.43|379.23|376.43|379.15|376.35|0
1652224080000|2022-05-10 23:08:00|379.31|376.51|379.47|376.67|379.47|376.67|379.31|376.51|0
1652224090000|2022-05-10 23:08:10|379.39|376.59|379.39|376.59|379.39|376.59|379.31|376.51|0
1652224100000|2022-05-10 23:08:20|379.31|376.51|379.15|376.35|379.31|376.51|379.15|376.35|0
1652224110000|2022-05-10 23:08:30|379.23|376.43|379.31|376.51|379.31|376.51|379.23|376.43|0
1652224130000|2022-05-10 23:08:50|378.99|376.19|378.99|376.19|379.31|376.51|378.99|376.19|0
1652224140000|2022-05-10 23:09:00|379.15|376.35|378.83|376.03|379.15|376.35|378.83|376.03|0
1652224150000|2022-05-10 23:09:10|378.91|376.11|378.99|376.19|378.99|376.19|378.91|376.11|0
1652224160000|2022-05-10 23:09:20|378.83|376.03|378.91|376.11|378.99|376.19|378.83|376.03|0
1652224170000|2022-05-10 23:09:30|378.83|376.03|378.67|375.87|378.83|376.03|378.67|375.87|0
1652224180000|2022-05-10 23:09:40|378.59|375.79|378.67|375.87|378.67|375.87|378.59|375.79|0
1652224190000|2022-05-10 23:09:50|378.59|375.79|378.83|376.03|378.83|376.03|378.59|375.79|0
1652224200000|2022-05-10 23:10:00|378.91|376.11|378.51|375.71|378.91|376.11|378.51|375.71|0
1652224210000|2022-05-10 23:10:10|378.67|375.87|378.67|375.87|378.75|375.95|378.67|375.87|0
1652224220000|2022-05-10 23:10:20|378.59|375.79|378.59|375.79|378.59|375.79|378.35|375.55|0
1652224230000|2022-05-10 23:10:30|378.51|375.71|378.59|375.79|378.67|375.87|378.51|375.71|0
1652224240000|2022-05-10 23:10:40|378.35|375.55|378.27|375.47|378.35|375.55|378.19|375.39|0
1652224250000|2022-05-10 23:10:50|378.35|375.55|378.51|375.71|378.51|375.71|378.35|375.55|0
1652224260000|2022-05-10 23:11:00|378.59|375.79|378.82|376.02|378.82|376.02|378.59|375.79|0
1652224270000|2022-05-10 23:11:10|378.91|376.11|378.91|376.11|378.98|376.18|378.91|376.11|0
1652224280000|2022-05-10 23:11:20|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1652224290000|2022-05-10 23:11:30|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1652224300000|2022-05-10 23:11:40|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1652224320000|2022-05-10 23:12:00|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1652224330000|2022-05-10 23:12:10|378.82|376.02|378.98|376.18|378.98|376.18|378.82|376.02|0
1652224340000|2022-05-10 23:12:20|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1652224350000|2022-05-10 23:12:30|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1652224370000|2022-05-10 23:12:50|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1652224380000|2022-05-10 23:13:00|378.75|375.95|378.82|376.02|378.82|376.02|378.75|375.95|0
1652224390000|2022-05-10 23:13:10|378.75|375.95|378.75|375.95|378.75|375.95|378.75|375.95|0
1652224400000|2022-05-10 23:13:20|378.66|375.86|378.82|376.02|378.82|376.02|378.66|375.86|0
1652224410000|2022-05-10 23:13:30|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1652224420000|2022-05-10 23:13:40|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1652224430000|2022-05-10 23:13:50|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1652224460000|2022-05-10 23:14:20|378.75|375.95|378.75|375.95|378.75|375.95|378.75|375.95|0
1652224470000|2022-05-10 23:14:30|378.91|376.11|378.91|376.11|378.91|376.11|378.91|376.11|0
1652224480000|2022-05-10 23:14:40|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1652224490000|2022-05-10 23:14:50|379.14|376.34|378.98|376.18|379.14|376.34|378.98|376.18|0
1652224500000|2022-05-10 23:15:00|379.14|376.34|379.14|376.34|379.14|376.34|379.14|376.34|0
1652224520000|2022-05-10 23:15:20|379.3|376.5|379.22|376.42|379.3|376.5|379.22|376.42|0
1652224530000|2022-05-10 23:15:30|379.3|376.5|379.3|376.5|379.3|376.5|379.14|376.34|0
1652224540000|2022-05-10 23:15:40|379.38|376.58|379.46|376.66|379.46|376.66|379.38|376.58|0
1652224550000|2022-05-10 23:15:50|379.54|376.74|379.62|376.82|379.62|376.82|379.54|376.74|0
1652224570000|2022-05-10 23:16:10|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1652224580000|2022-05-10 23:16:20|379.54|376.74|379.62|376.82|379.62|376.82|379.54|376.74|0
1652224600000|2022-05-10 23:16:40|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1652224610000|2022-05-10 23:16:50|379.78|376.98|379.94|377.14|379.94|377.14|379.78|376.98|0
1652224620000|2022-05-10 23:17:00|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1652224630000|2022-05-10 23:17:10|379.86|377.06|379.94|377.14|379.94|377.14|379.86|377.06|0
1652224640000|2022-05-10 23:17:20|379.78|376.98|379.78|376.98|379.78|376.98|379.7|376.9|0
1652224650000|2022-05-10 23:17:30|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1652224660000|2022-05-10 23:17:40|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1652224670000|2022-05-10 23:17:50|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1652224680000|2022-05-10 23:18:00|379.94|377.14|380.1|377.3|380.1|377.3|379.94|377.14|0
1652224690000|2022-05-10 23:18:10|380.18|377.38|380.1|377.3|380.18|377.38|380.02|377.22|0
1652224700000|2022-05-10 23:18:20|379.94|377.14|379.86|377.06|379.94|377.14|379.86|377.06|0
1652224710000|2022-05-10 23:18:30|379.78|376.98|379.86|377.06|379.86|377.06|379.78|376.98|0
1652224720000|2022-05-10 23:18:40|380.1|377.3|380.1|377.3|380.1|377.3|380.02|377.22|0
1652224730000|2022-05-10 23:18:50|380.18|377.38|380.1|377.3|380.18|377.38|380.1|377.3|0
1652224740000|2022-05-10 23:19:00|379.94|377.14|379.94|377.14|380.02|377.22|379.94|377.14|0
1652224750000|2022-05-10 23:19:10|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1652224760000|2022-05-10 23:19:20|379.94|377.14|380.02|377.22|380.02|377.22|379.94|377.14|0
1652224770000|2022-05-10 23:19:30|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1652224790000|2022-05-10 23:19:50|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1652224800000|2022-05-10 23:20:00|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1652224830000|2022-05-10 23:20:30|380.18|377.38|380.1|377.3|380.18|377.38|380.1|377.3|0
1652224860000|2022-05-10 23:21:00|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1652224890000|2022-05-10 23:21:30|380.18|377.38|380.18|377.38|380.26|377.46|380.18|377.38|0
1652224900000|2022-05-10 23:21:40|380.26|377.46|380.18|377.38|380.26|377.46|380.18|377.38|0
1652224910000|2022-05-10 23:21:50|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1652224950000|2022-05-10 23:22:30|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1652224960000|2022-05-10 23:22:40|380.1|377.3|380.1|377.3|380.26|377.46|380.1|377.3|0
1652224970000|2022-05-10 23:22:50|380.18|377.38|380.26|377.46|380.26|377.46|380.18|377.38|0
1652225000000|2022-05-10 23:23:20|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1652225040000|2022-05-10 23:24:00|380.18|377.38|380.26|377.46|380.26|377.46|380.1|377.3|0
1652225060000|2022-05-10 23:24:20|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1652225080000|2022-05-10 23:24:40|380.18|377.38|380.1|377.3|380.18|377.38|380.1|377.3|0
1652225100000|2022-05-10 23:25:00|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1652225110000|2022-05-10 23:25:10|379.94|377.14|379.86|377.06|379.94|377.14|379.86|377.06|0
1652225120000|2022-05-10 23:25:20|379.78|376.98|379.62|376.82|379.78|376.98|379.54|376.74|0
1652225130000|2022-05-10 23:25:30|379.78|376.98|379.7|376.9|379.78|376.98|379.7|376.9|0
1652225140000|2022-05-10 23:25:40|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1652225150000|2022-05-10 23:25:50|379.7|376.9|379.86|377.06|379.86|377.06|379.7|376.9|0
1652225160000|2022-05-10 23:26:00|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1652225170000|2022-05-10 23:26:10|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1652225190000|2022-05-10 23:26:30|379.7|376.9|379.62|376.82|379.7|376.9|379.62|376.82|0
1652225200000|2022-05-10 23:26:40|379.7|376.9|379.62|376.82|379.7|376.9|379.62|376.82|0
1652225210000|2022-05-10 23:26:50|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1652225220000|2022-05-10 23:27:00|379.7|376.9|379.61|376.81|379.7|376.9|379.61|376.81|0
1652225250000|2022-05-10 23:27:30|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1652225260000|2022-05-10 23:27:40|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1652225270000|2022-05-10 23:27:50|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1652225400000|2022-05-10 23:30:00|379.61|376.81|379.77|376.97|379.77|376.97|379.61|376.81|0
1652225410000|2022-05-10 23:30:10|379.7|376.9|379.77|376.97|379.77|376.97|379.7|376.9|0
1652225430000|2022-05-10 23:30:30|379.61|376.81|379.54|376.74|379.61|376.81|379.54|376.74|0
1652225440000|2022-05-10 23:30:40|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1652225450000|2022-05-10 23:30:50|379.54|376.74|379.45|376.65|379.54|376.74|379.45|376.65|0
1652225490000|2022-05-10 23:31:30|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1652225510000|2022-05-10 23:31:50|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1652225520000|2022-05-10 23:32:00|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1652225530000|2022-05-10 23:32:10|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1652225560000|2022-05-10 23:32:40|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1652225570000|2022-05-10 23:32:50|379.45|376.65|380.25|377.45|380.25|377.45|379.45|376.65|0
1652225580000|2022-05-10 23:33:00|381.37|378.57|380.73|377.93|381.37|378.57|380.73|377.93|0
1652225590000|2022-05-10 23:33:10|381.05|378.25|381.37|378.57|381.37|378.57|381.05|378.25|0
1652225600000|2022-05-10 23:33:20|381.53|378.73|381.86|379.06|381.86|379.06|381.53|378.73|0
1652225610000|2022-05-10 23:33:30|382.02|379.22|382.18|379.38|382.34|379.54|382.02|379.22|0
1652225620000|2022-05-10 23:33:40|382.02|379.22|381.94|379.14|382.02|379.22|381.85|379.05|0
1652225630000|2022-05-10 23:33:50|382.1|379.3|382.1|379.3|382.18|379.38|381.94|379.14|0
1652225640000|2022-05-10 23:34:00|382.26|379.46|382.74|379.94|382.74|379.94|382.26|379.46|0
1652225650000|2022-05-10 23:34:10|382.82|380.02|382.66|379.86|382.82|380.02|382.5|379.7|0
1652225660000|2022-05-10 23:34:20|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1652225670000|2022-05-10 23:34:30|382.66|379.86|382.82|380.02|382.82|380.02|382.66|379.86|0
1652225680000|2022-05-10 23:34:40|382.74|379.94|382.5|379.7|382.82|380.02|382.5|379.7|0
1652225690000|2022-05-10 23:34:50|382.34|379.54|382.18|379.38|382.34|379.54|382.1|379.3|0
1652225700000|2022-05-10 23:35:00|382.34|379.54|382.18|379.38|382.34|379.54|382.18|379.38|0
1652225710000|2022-05-10 23:35:10|382.1|379.3|382.01|379.21|382.1|379.3|382.01|379.21|0
1652225720000|2022-05-10 23:35:20|381.62|378.82|381.85|379.05|381.85|379.05|381.53|378.73|0
1652225730000|2022-05-10 23:35:30|382.1|379.3|381.78|378.98|382.1|379.3|381.69|378.89|0
1652225740000|2022-05-10 23:35:40|381.69|378.89|381.53|378.73|381.69|378.89|381.53|378.73|0
1652225750000|2022-05-10 23:35:50|381.21|378.41|380.97|378.17|381.21|378.41|380.97|378.17|0
1652225760000|2022-05-10 23:36:00|381.13|378.33|381.37|378.57|381.37|378.57|381.13|378.33|0
1652225770000|2022-05-10 23:36:10|381.46|378.66|381.53|378.73|381.53|378.73|381.46|378.66|0
1652225780000|2022-05-10 23:36:20|381.46|378.66|381.29|378.49|381.46|378.66|381.29|378.49|0
1652225790000|2022-05-10 23:36:30|381.37|378.57|381.53|378.73|381.53|378.73|381.37|378.57|0
1652225800000|2022-05-10 23:36:40|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1652225810000|2022-05-10 23:36:50|381.78|378.98|381.69|378.89|381.78|378.98|381.69|378.89|0
1652225820000|2022-05-10 23:37:00|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1652225830000|2022-05-10 23:37:10|381.69|378.89|381.69|378.89|381.69|378.89|381.69|378.89|0
1652225860000|2022-05-10 23:37:40|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1652225870000|2022-05-10 23:37:50|382.1|379.3|382.01|379.21|382.1|379.3|382.01|379.21|0
1652225880000|2022-05-10 23:38:00|382.17|379.37|382.33|379.53|382.33|379.53|382.17|379.37|0
1652225890000|2022-05-10 23:38:10|382.26|379.46|382.33|379.53|382.33|379.53|382.26|379.46|0
1652225900000|2022-05-10 23:38:20|382.49|379.69|382.33|379.53|382.49|379.69|382.26|379.46|0
1652225910000|2022-05-10 23:38:30|382.49|379.69|382.98|380.18|382.98|380.18|382.49|379.69|0
1652225920000|2022-05-10 23:38:40|383.14|380.34|383.46|380.66|383.46|380.66|383.14|380.34|0
1652225930000|2022-05-10 23:38:50|383.62|380.82|383.46|380.66|383.62|380.82|383.46|380.66|0
1652225940000|2022-05-10 23:39:00|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1652225950000|2022-05-10 23:39:10|383.3|380.5|382.98|380.18|383.3|380.5|382.98|380.18|0
1652225960000|2022-05-10 23:39:20|382.82|380.02|382.66|379.86|382.82|380.02|382.66|379.86|0
1652225970000|2022-05-10 23:39:30|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1652225980000|2022-05-10 23:39:40|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1652226000000|2022-05-10 23:40:00|382.82|380.02|382.74|379.94|382.82|380.02|382.74|379.94|0
1652226010000|2022-05-10 23:40:10|382.65|379.85|382.82|380.02|382.82|380.02|382.65|379.85|0
1652226020000|2022-05-10 23:40:20|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1652226030000|2022-05-10 23:40:30|382.9|380.1|383.14|380.34|383.14|380.34|382.9|380.1|0
1652226040000|2022-05-10 23:40:40|383.22|380.42|383.46|380.66|383.46|380.66|383.22|380.42|0
1652226060000|2022-05-10 23:41:00|383.62|380.82|383.78|380.98|383.78|380.98|383.62|380.82|0
1652226070000|2022-05-10 23:41:10|383.94|381.14|383.14|380.34|383.94|381.14|383.14|380.34|0
1652226080000|2022-05-10 23:41:20|383.22|380.42|383.14|380.34|383.46|380.66|383.14|380.34|0
1652226100000|2022-05-10 23:41:40|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1652226110000|2022-05-10 23:41:50|382.81|380.01|382.65|379.85|382.81|380.01|382.65|379.85|0
1652226120000|2022-05-10 23:42:00|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1652226130000|2022-05-10 23:42:10|382.49|379.69|382.49|379.69|382.49|379.69|382.49|379.69|0
1652226140000|2022-05-10 23:42:20|382.42|379.62|382.42|379.62|382.42|379.62|382.33|379.53|0
1652226150000|2022-05-10 23:42:30|382.49|379.69|382.49|379.69|382.49|379.69|382.49|379.69|0
1652226160000|2022-05-10 23:42:40|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1652226170000|2022-05-10 23:42:50|382.65|379.85|382.65|379.85|382.81|380.01|382.65|379.85|0
1652226180000|2022-05-10 23:43:00|382.49|379.69|382.49|379.69|382.49|379.69|382.49|379.69|0
1652226190000|2022-05-10 23:43:10|382.33|379.53|382.33|379.53|382.33|379.53|382.01|379.21|0
1652226200000|2022-05-10 23:43:20|382.49|379.69|382.33|379.53|382.49|379.69|382.33|379.53|0
1652226220000|2022-05-10 23:43:40|382.25|379.45|382.33|379.53|382.33|379.53|382.25|379.45|0
1652226240000|2022-05-10 23:44:00|382.25|379.45|382.33|379.53|382.33|379.53|382.25|379.45|0
1652226250000|2022-05-10 23:44:10|382.49|379.69|382.49|379.69|382.49|379.69|382.49|379.69|0
1652226260000|2022-05-10 23:44:20|382.41|379.61|382.33|379.53|382.41|379.61|382.33|379.53|0
1652226270000|2022-05-10 23:44:30|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1652226300000|2022-05-10 23:45:00|382.74|379.94|382.81|380.01|382.81|380.01|382.65|379.85|0
1652226310000|2022-05-10 23:45:10|382.9|380.1|382.9|380.1|382.9|380.1|382.81|380.01|0
1652226320000|2022-05-10 23:45:20|382.97|380.17|383.38|380.58|383.46|380.66|382.97|380.17|0
1652226330000|2022-05-10 23:45:30|383.46|380.66|383.46|380.66|383.54|380.74|383.46|380.66|0
1652226350000|2022-05-10 23:45:50|383.62|380.82|383.62|380.82|383.62|380.82|383.62|380.82|0
1652226360000|2022-05-10 23:46:00|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1652226370000|2022-05-10 23:46:10|383.38|380.58|383.46|380.66|383.46|380.66|383.38|380.58|0
1652226380000|2022-05-10 23:46:20|383.62|380.82|383.62|380.82|383.78|380.98|383.62|380.82|0
1652226390000|2022-05-10 23:46:30|383.94|381.14|383.94|381.14|383.94|381.14|383.94|381.14|0
1652226400000|2022-05-10 23:46:40|383.78|380.98|383.54|380.74|383.78|380.98|383.46|380.66|0
1652226410000|2022-05-10 23:46:50|383.62|380.82|383.62|380.82|383.62|380.82|383.62|380.82|0
1652226420000|2022-05-10 23:47:00|383.54|380.74|383.46|380.66|383.54|380.74|383.46|380.66|0
1652226430000|2022-05-10 23:47:10|383.62|380.82|383.62|380.82|383.62|380.82|383.62|380.82|0
1652226440000|2022-05-10 23:47:20|383.78|380.98|383.29|380.49|383.78|380.98|383.29|380.49|0
1652226450000|2022-05-10 23:47:30|383.06|380.26|383.13|380.33|383.13|380.33|382.97|380.17|0
1652226460000|2022-05-10 23:47:40|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1652226470000|2022-05-10 23:47:50|383.29|380.49|383.13|380.33|383.29|380.49|383.13|380.33|0
1652226480000|2022-05-10 23:48:00|383.06|380.26|382.97|380.17|383.06|380.26|382.97|380.17|0
1652226490000|2022-05-10 23:48:10|382.57|379.77|382.65|379.85|382.65|379.85|382.49|379.69|0
1652226500000|2022-05-10 23:48:20|382.57|379.77|382.65|379.85|382.65|379.85|382.57|379.77|0
1652226510000|2022-05-10 23:48:30|382.81|380.01|382.65|379.85|382.81|380.01|382.65|379.85|0
1652226530000|2022-05-10 23:48:50|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1652226540000|2022-05-10 23:49:00|382.73|379.93|382.81|380.01|382.81|380.01|382.73|379.93|0
1652226550000|2022-05-10 23:49:10|382.97|380.17|383.13|380.33|383.13|380.33|382.97|380.17|0
1652226560000|2022-05-10 23:49:20|383.29|380.49|383.45|380.65|383.45|380.65|383.29|380.49|0
1652226570000|2022-05-10 23:49:30|383.38|380.58|383.61|380.81|383.61|380.81|383.38|380.58|0
1652226580000|2022-05-10 23:49:40|383.78|380.98|383.86|381.06|383.86|381.06|383.7|380.9|0
1652226590000|2022-05-10 23:49:50|383.78|380.98|383.86|381.06|383.86|381.06|383.7|380.9|0
1652226600000|2022-05-10 23:50:00|383.78|380.98|383.61|380.81|383.78|380.98|383.61|380.81|0
1652226610000|2022-05-10 23:50:10|383.45|380.65|383.61|380.81|383.7|380.9|383.45|380.65|0
1652226620000|2022-05-10 23:50:20|383.78|380.98|383.94|381.14|383.94|381.14|383.78|380.98|0
1652226630000|2022-05-10 23:50:30|384.1|381.3|384.1|381.3|384.1|381.3|384.1|381.3|0
1652226640000|2022-05-10 23:50:40|384.02|381.22|384.1|381.3|384.1|381.3|384.02|381.22|0
1652226650000|2022-05-10 23:50:50|383.94|381.14|383.77|380.97|383.94|381.14|383.77|380.97|0
1652226660000|2022-05-10 23:51:00|383.61|380.81|384.1|381.3|384.1|381.3|383.61|380.81|0
1652226670000|2022-05-10 23:51:10|384.02|381.22|383.94|381.14|384.02|381.22|383.94|381.14|0
1652226680000|2022-05-10 23:51:20|383.86|381.06|384.1|381.3|384.1|381.3|383.86|381.06|0
1652226700000|2022-05-10 23:51:40|384.02|381.22|384.1|381.3|384.1|381.3|384.02|381.22|0
1652226710000|2022-05-10 23:51:50|384.02|381.22|384.1|381.3|384.1|381.3|384.02|381.22|0
1652226720000|2022-05-10 23:52:00|384.02|381.22|383.94|381.14|384.02|381.22|383.86|381.06|0
1652226730000|2022-05-10 23:52:10|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1652226740000|2022-05-10 23:52:20|383.94|381.14|383.86|381.06|383.94|381.14|383.86|381.06|0
1652226750000|2022-05-10 23:52:30|383.7|380.9|383.37|380.57|383.7|380.9|383.37|380.57|0
1652226760000|2022-05-10 23:52:40|383.54|380.74|383.45|380.65|383.54|380.74|383.45|380.65|0
1652226770000|2022-05-10 23:52:50|383.37|380.57|383.7|380.9|383.7|380.9|383.37|380.57|0
1652226780000|2022-05-10 23:53:00|383.77|380.97|383.93|381.13|383.93|381.13|383.77|380.97|0
1652226790000|2022-05-10 23:53:10|383.86|381.06|383.93|381.13|383.93|381.13|383.86|381.06|0
1652226800000|2022-05-10 23:53:20|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1652226810000|2022-05-10 23:53:30|383.77|380.97|383.61|380.81|383.77|380.97|383.61|380.81|0
1652226820000|2022-05-10 23:53:40|383.7|380.9|383.77|380.97|383.77|380.97|383.7|380.9|0
1652226830000|2022-05-10 23:53:50|383.93|381.13|383.93|381.13|383.93|381.13|383.93|381.13|0
1652226840000|2022-05-10 23:54:00|383.86|381.06|383.77|380.97|383.86|381.06|383.77|380.97|0
1652226870000|2022-05-10 23:54:30|383.93|381.13|383.93|381.13|383.93|381.13|383.93|381.13|0
1652226880000|2022-05-10 23:54:40|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1652226890000|2022-05-10 23:54:50|383.93|381.13|384.09|381.29|384.09|381.29|383.93|381.13|0
1652226900000|2022-05-10 23:55:00|383.93|381.13|383.93|381.13|383.93|381.13|383.93|381.13|0
1652226920000|2022-05-10 23:55:20|384.02|381.22|384.09|381.29|384.09|381.29|384.02|381.22|0
1652226930000|2022-05-10 23:55:30|385.39|382.59|384.74|381.94|385.39|382.59|384.74|381.94|0
1652226940000|2022-05-10 23:55:40|385.06|382.26|385.38|382.58|385.38|382.58|385.06|382.26|0
1652226950000|2022-05-10 23:55:50|385.79|382.99|385.38|382.58|385.79|382.99|385.38|382.58|0
1652226960000|2022-05-10 23:56:00|385.55|382.75|385.06|382.26|385.55|382.75|384.98|382.18|0
1652226970000|2022-05-10 23:56:10|384.66|381.86|384.74|381.94|384.74|381.94|384.66|381.86|0
1652227000000|2022-05-10 23:56:40|384.58|381.78|384.42|381.62|384.58|381.78|384.34|381.54|0
1652227010000|2022-05-10 23:56:50|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1652227020000|2022-05-10 23:57:00|384.42|381.62|384.34|381.54|384.42|381.62|384.34|381.54|0
1652227030000|2022-05-10 23:57:10|384.09|381.29|383.93|381.13|384.09|381.29|383.93|381.13|0
1652227040000|2022-05-10 23:57:20|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1652227050000|2022-05-10 23:57:30|383.61|380.81|383.21|380.41|383.61|380.81|383.13|380.33|0
1652227060000|2022-05-10 23:57:40|383.29|380.49|383.21|380.41|383.29|380.49|383.21|380.41|0
1652227070000|2022-05-10 23:57:50|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1652227080000|2022-05-10 23:58:00|382.64|379.84|382.32|379.52|382.64|379.84|382.32|379.52|0
1652227090000|2022-05-10 23:58:10|382.64|379.84|382.73|379.93|382.73|379.93|382.57|379.77|0
1652227100000|2022-05-10 23:58:20|382.81|380.01|382.73|379.93|382.81|380.01|382.64|379.84|0
1652227110000|2022-05-10 23:58:30|382.64|379.84|382.48|379.68|382.64|379.84|382.48|379.68|0
1652227120000|2022-05-10 23:58:40|382.41|379.61|382.32|379.52|382.48|379.68|382.32|379.52|0
1652227130000|2022-05-10 23:58:50|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1652227140000|2022-05-10 23:59:00|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1652227150000|2022-05-10 23:59:10|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1652227160000|2022-05-10 23:59:20|382.57|379.77|382.48|379.68|382.57|379.77|382.48|379.68|0
1652227180000|2022-05-10 23:59:40|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1652227200000|2022-05-11 00:00:00|382.48|379.68|382.96|380.16|382.96|380.16|382.48|379.68|0
1652227210000|2022-05-11 00:00:10|383.21|380.41|383.45|380.65|383.45|380.65|383.21|380.41|0
1652227220000|2022-05-11 00:00:20|383.37|380.57|383.13|380.33|383.45|380.65|383.13|380.33|0
1652227230000|2022-05-11 00:00:30|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1652227240000|2022-05-11 00:00:40|383.45|380.65|383.13|380.33|383.45|380.65|383.13|380.33|0
1652227250000|2022-05-11 00:00:50|383.29|380.49|383.61|380.81|383.61|380.81|383.29|380.49|0
1652227260000|2022-05-11 00:01:00|383.93|381.13|384.34|381.54|384.34|381.54|383.93|381.13|0
1652227270000|2022-05-11 00:01:10|384.41|381.61|384.5|381.7|384.5|381.7|384.41|381.61|0
1652227280000|2022-05-11 00:01:20|384.57|381.77|384.66|381.86|384.66|381.86|384.57|381.77|0
1652227290000|2022-05-11 00:01:30|384.82|382.02|384.74|381.94|384.9|382.1|384.74|381.94|0
1652227300000|2022-05-11 00:01:40|384.41|381.61|384.25|381.45|384.41|381.61|384.25|381.45|0
1652227310000|2022-05-11 00:01:50|384.41|381.61|384.34|381.54|384.41|381.61|384.25|381.45|0
1652227320000|2022-05-11 00:02:00|384.41|381.61|384.01|381.21|384.41|381.61|384.01|381.21|0
1652227330000|2022-05-11 00:02:10|383.93|381.13|383.85|381.05|383.93|381.13|383.85|381.05|0
1652227340000|2022-05-11 00:02:20|383.77|380.97|384.09|381.29|384.09|381.29|383.77|380.97|0
1652227350000|2022-05-11 00:02:30|383.93|381.13|383.61|380.81|383.93|381.13|383.61|380.81|0
1652227360000|2022-05-11 00:02:40|383.77|380.97|383.93|381.13|383.93|381.13|383.77|380.97|0
1652227370000|2022-05-11 00:02:50|384.17|381.37|383.61|380.81|384.17|381.37|383.61|380.81|0
1652227380000|2022-05-11 00:03:00|383.77|380.97|384.34|381.54|384.34|381.54|383.77|380.97|0
1652227390000|2022-05-11 00:03:10|384.5|381.7|383.85|381.05|384.5|381.7|383.85|381.05|0
1652227400000|2022-05-11 00:03:20|383.77|380.97|383.69|380.89|383.93|381.13|383.69|380.89|0
1652227410000|2022-05-11 00:03:30|383.61|380.81|383.53|380.73|383.61|380.81|383.53|380.73|0
1652227420000|2022-05-11 00:03:40|383.61|380.81|383.69|380.89|383.69|380.89|383.61|380.81|0
1652227430000|2022-05-11 00:03:50|383.77|380.97|383.77|380.97|383.77|380.97|383.61|380.81|0
1652227440000|2022-05-11 00:04:00|383.69|380.89|383.93|381.13|384.01|381.21|383.69|380.89|0
1652227450000|2022-05-11 00:04:10|383.61|380.81|383.28|380.48|383.61|380.81|383.28|380.48|0
1652227460000|2022-05-11 00:04:20|383.05|380.25|383.21|380.41|383.28|380.48|383.05|380.25|0
1652227470000|2022-05-11 00:04:30|382.96|380.16|383.21|380.41|383.28|380.48|382.96|380.16|0
1652227480000|2022-05-11 00:04:40|383.05|380.25|382.8|380|383.05|380.25|382.8|380|0
1652227490000|2022-05-11 00:04:50|382.64|379.84|382.89|380.09|382.89|380.09|382.64|379.84|0
1652227500000|2022-05-11 00:05:00|382.64|379.84|382.96|380.16|382.96|380.16|382.64|379.84|0
1652227510000|2022-05-11 00:05:10|382.88|380.08|381.92|379.12|382.88|380.08|381.92|379.12|0
1652227520000|2022-05-11 00:05:20|382|379.2|381.6|378.8|382.16|379.36|381.6|378.8|0
1652227530000|2022-05-11 00:05:30|381.36|378.56|380.87|378.07|381.36|378.56|380.87|378.07|0
1652227540000|2022-05-11 00:05:40|380.55|377.75|380.71|377.91|380.87|378.07|380.55|377.75|0
1652227550000|2022-05-11 00:05:50|380.55|377.75|380.71|377.91|380.71|377.91|380.55|377.75|0
1652227560000|2022-05-11 00:06:00|380.39|377.59|380.55|377.75|380.55|377.75|380.39|377.59|0
1652227570000|2022-05-11 00:06:10|380.39|377.59|380.39|377.59|380.48|377.68|380.23|377.43|0
1652227580000|2022-05-11 00:06:20|380.48|377.68|380.55|377.75|380.55|377.75|380.48|377.68|0
1652227590000|2022-05-11 00:06:30|380.64|377.84|380.23|377.43|380.64|377.84|380.23|377.43|0
1652227600000|2022-05-11 00:06:40|380.07|377.27|379.91|377.11|380.07|377.27|379.84|377.04|0
1652227610000|2022-05-11 00:06:50|380.07|377.27|380.16|377.36|380.16|377.36|380|377.2|0
1652227620000|2022-05-11 00:07:00|379.91|377.11|379.75|376.95|379.91|377.11|379.59|376.79|0
1652227630000|2022-05-11 00:07:10|380|377.2|379.91|377.11|380|377.2|379.59|376.79|0
1652227640000|2022-05-11 00:07:20|380|377.2|380.55|377.75|380.55|377.75|380|377.2|0
1652227650000|2022-05-11 00:07:30|380.39|377.59|380.07|377.27|380.39|377.59|380.07|377.27|0
1652227660000|2022-05-11 00:07:40|379.43|376.63|379.27|376.47|379.43|376.63|379.27|376.47|0
1652227670000|2022-05-11 00:07:50|379.35|376.55|378.95|376.15|379.35|376.55|378.95|376.15|0
1652227680000|2022-05-11 00:08:00|379.11|376.31|379.11|376.31|379.11|376.31|379.11|376.31|0
1652227690000|2022-05-11 00:08:10|378.95|376.15|378.63|375.83|378.95|376.15|378.63|375.83|0
1652227700000|2022-05-11 00:08:20|378.95|376.15|378.79|375.99|378.95|376.15|378.63|375.83|0
1652227710000|2022-05-11 00:08:30|378.72|375.92|378.56|375.76|378.72|375.92|378.47|375.67|0
1652227720000|2022-05-11 00:08:40|378.31|375.51|378.4|375.6|378.4|375.6|378.15|375.35|0
1652227730000|2022-05-11 00:08:50|378.31|375.51|378.47|375.67|378.47|375.67|378.31|375.51|0
1652227740000|2022-05-11 00:09:00|378.31|375.51|378.08|375.28|378.31|375.51|377.99|375.19|0
1652227750000|2022-05-11 00:09:10|378.15|375.35|378.47|375.67|378.47|375.67|378.15|375.35|0
1652227760000|2022-05-11 00:09:20|378.63|375.83|378.47|375.67|378.79|375.99|378.47|375.67|0
1652227770000|2022-05-11 00:09:30|378.63|375.83|377.99|375.19|378.63|375.83|377.99|375.19|0
1652227780000|2022-05-11 00:09:40|378.08|375.28|378.15|375.35|378.15|375.35|378.08|375.28|0
1652227790000|2022-05-11 00:09:50|377.99|375.19|377.83|375.03|378.08|375.28|377.83|375.03|0
1652227800000|2022-05-11 00:10:00|377.99|375.19|378.08|375.28|378.15|375.35|377.99|375.19|0
1652227810000|2022-05-11 00:10:10|377.83|375.03|377.44|374.64|377.83|375.03|377.44|374.64|0
1652227820000|2022-05-11 00:10:20|377.6|374.8|377.67|374.87|377.67|374.87|377.6|374.8|0
1652227830000|2022-05-11 00:10:30|377.99|375.19|377.99|375.19|378.08|375.28|377.99|375.19|0
1652227840000|2022-05-11 00:10:40|378.31|375.51|377.67|374.87|378.31|375.51|377.67|374.87|0
1652227860000|2022-05-11 00:11:00|377.44|374.64|377.51|374.71|377.51|374.71|377.19|374.39|0
1652227870000|2022-05-11 00:11:10|377.44|374.64|377.51|374.71|377.51|374.71|377.19|374.39|0
1652227880000|2022-05-11 00:11:20|377.19|374.39|377.51|374.71|377.51|374.71|377.19|374.39|0
1652227890000|2022-05-11 00:11:30|377.67|374.87|377.67|374.87|377.67|374.87|377.51|374.71|0
1652227900000|2022-05-11 00:11:40|377.76|374.96|377.67|374.87|377.83|375.03|377.67|374.87|0
1652227910000|2022-05-11 00:11:50|377.51|374.71|377.6|374.8|377.6|374.8|377.51|374.71|0
1652227920000|2022-05-11 00:12:00|377.67|374.87|377.67|374.87|377.76|374.96|377.67|374.87|0
1652227930000|2022-05-11 00:12:10|377.6|374.8|377.51|374.71|377.67|374.87|377.51|374.71|0
1652227940000|2022-05-11 00:12:20|377.6|374.8|377.76|374.96|377.76|374.96|377.6|374.8|0
1652227950000|2022-05-11 00:12:30|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1652227960000|2022-05-11 00:12:40|377.83|375.03|377.67|374.87|377.83|375.03|377.67|374.87|0
1652227970000|2022-05-11 00:12:50|377.6|374.8|377.67|374.87|377.67|374.87|377.51|374.71|0
1652227980000|2022-05-11 00:13:00|377.51|374.71|377.35|374.55|377.51|374.71|377.35|374.55|0
1652227990000|2022-05-11 00:13:10|377.51|374.71|377.51|374.71|377.51|374.71|377.51|374.71|0
1652228000000|2022-05-11 00:13:20|377.35|374.55|377.35|374.55|377.35|374.55|377.35|374.55|0
1652228010000|2022-05-11 00:13:30|377.59|374.79|377.67|374.87|377.67|374.87|377.59|374.79|0
1652228020000|2022-05-11 00:13:40|377.83|375.03|377.83|375.03|377.83|375.03|377.75|374.95|0
1652228030000|2022-05-11 00:13:50|377.67|374.87|377.51|374.71|377.67|374.87|377.51|374.71|0
1652228040000|2022-05-11 00:14:00|377.28|374.48|377.51|374.71|377.51|374.71|377.28|374.48|0
1652228050000|2022-05-11 00:14:10|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1652228060000|2022-05-11 00:14:20|377.35|374.55|377.19|374.39|377.35|374.55|377.19|374.39|0
1652228070000|2022-05-11 00:14:30|377.35|374.55|377.19|374.39|377.35|374.55|377.19|374.39|0
1652228090000|2022-05-11 00:14:50|377.35|374.55|377.35|374.55|377.35|374.55|377.35|374.55|0
1652228100000|2022-05-11 00:15:00|377.19|374.39|377.67|374.87|377.67|374.87|377.19|374.39|0
1652228110000|2022-05-11 00:15:10|377.83|375.03|377.19|374.39|377.83|375.03|377.19|374.39|0
1652228130000|2022-05-11 00:15:30|375.6|372.8|375.6|372.8|375.6|372.8|375.6|372.8|0
1652228140000|2022-05-11 00:15:40|375.12|372.32|375.92|373.12|375.92|373.12|375.12|372.32|0
1652228150000|2022-05-11 00:15:50|375.76|372.96|376.08|373.28|376.08|373.28|375.76|372.96|0
1652228160000|2022-05-11 00:16:00|376.24|373.44|375.92|373.12|376.4|373.6|375.92|373.12|0
1652228170000|2022-05-11 00:16:10|375.76|372.96|375.6|372.8|375.76|372.96|375.6|372.8|0
1652228180000|2022-05-11 00:16:20|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1652228190000|2022-05-11 00:16:30|375.6|372.8|375.12|372.32|375.6|372.8|375.12|372.32|0
1652228200000|2022-05-11 00:16:40|375.28|372.48|375.44|372.64|375.6|372.8|375.28|372.48|0
1652228210000|2022-05-11 00:16:50|375.52|372.72|375.6|372.8|375.6|372.8|375.52|372.72|0
1652228220000|2022-05-11 00:17:00|375.76|372.96|375.76|372.96|375.76|372.96|375.76|372.96|0
1652228230000|2022-05-11 00:17:10|375.6|372.8|375.6|372.8|375.6|372.8|375.6|372.8|0
1652228240000|2022-05-11 00:17:20|375.68|372.88|375.44|372.64|375.68|372.88|375.44|372.64|0
1652228250000|2022-05-11 00:17:30|375.28|372.48|375.28|372.48|375.28|372.48|375.12|372.32|0
1652228260000|2022-05-11 00:17:40|375.12|372.32|375.28|372.48|375.44|372.64|375.12|372.32|0
1652228270000|2022-05-11 00:17:50|375.44|372.64|375.52|372.72|375.52|372.72|375.36|372.56|0
1652228280000|2022-05-11 00:18:00|375.36|372.56|375.28|372.48|375.44|372.64|375.28|372.48|0
1652228290000|2022-05-11 00:18:10|375.12|372.32|375.44|372.64|375.44|372.64|375.12|372.32|0
1652228300000|2022-05-11 00:18:20|375.28|372.48|375.28|372.48|375.36|372.56|375.28|372.48|0
1652228310000|2022-05-11 00:18:30|375.44|372.64|375.2|372.4|375.6|372.8|375.2|372.4|0
1652228320000|2022-05-11 00:18:40|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1652228330000|2022-05-11 00:18:50|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1652228340000|2022-05-11 00:19:00|375.2|372.4|375.12|372.32|375.2|372.4|375.12|372.32|0
1652228370000|2022-05-11 00:19:30|375.2|372.4|375.28|372.48|375.28|372.48|375.2|372.4|0
1652228380000|2022-05-11 00:19:40|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1652228390000|2022-05-11 00:19:50|375.52|372.72|375.44|372.64|375.52|372.72|375.44|372.64|0
1652228400000|2022-05-11 00:20:00|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1652228410000|2022-05-11 00:20:10|375.44|372.64|375.76|372.96|375.76|372.96|375.44|372.64|0
1652228420000|2022-05-11 00:20:20|375.44|372.64|375.28|372.48|375.44|372.64|375.28|372.48|0
1652228430000|2022-05-11 00:20:30|375.36|372.56|375.44|372.64|375.44|372.64|375.28|372.48|0
1652228440000|2022-05-11 00:20:40|375.6|372.8|375.6|372.8|375.76|372.96|375.6|372.8|0
1652228450000|2022-05-11 00:20:50|375.76|372.96|375.92|373.12|375.92|373.12|375.76|372.96|0
1652228460000|2022-05-11 00:21:00|376|373.2|376.16|373.36|376.16|373.36|376|373.2|0
1652228470000|2022-05-11 00:21:10|376.07|373.27|375.92|373.12|376.07|373.27|375.92|373.12|0
1652228480000|2022-05-11 00:21:20|376|373.2|375.76|372.96|376|373.2|375.76|372.96|0
1652228490000|2022-05-11 00:21:30|375.6|372.8|375.76|372.96|375.76|372.96|375.6|372.8|0
1652228500000|2022-05-11 00:21:40|375.68|372.88|375.6|372.8|375.68|372.88|375.6|372.8|0
1652228510000|2022-05-11 00:21:50|375.68|372.88|375.6|372.8|375.68|372.88|375.6|372.8|0
1652228520000|2022-05-11 00:22:00|375.68|372.88|375.76|372.96|375.76|372.96|375.68|372.88|0
1652228550000|2022-05-11 00:22:30|375.84|373.04|375.76|372.96|375.84|373.04|375.76|372.96|0
1652228570000|2022-05-11 00:22:50|375.68|372.88|375.44|372.64|375.68|372.88|375.44|372.64|0
1652228580000|2022-05-11 00:23:00|375.28|372.48|375.12|372.32|375.28|372.48|375.12|372.32|0
1652228630000|2022-05-11 00:23:50|374.17|371.37|374.33|371.53|374.48|371.68|374.17|371.37|0
1652228640000|2022-05-11 00:24:00|374.17|371.37|374.8|372|374.8|372|374.17|371.37|0
1652228650000|2022-05-11 00:24:10|374.72|371.92|374.72|371.92|374.72|371.92|374.64|371.84|0
1652228660000|2022-05-11 00:24:20|374.8|372|375.12|372.32|375.28|372.48|374.8|372|0
1652228670000|2022-05-11 00:24:30|375.04|372.24|375.12|372.32|375.12|372.32|375.04|372.24|0
1652228680000|2022-05-11 00:24:40|375.04|372.24|374.88|372.08|375.12|372.32|374.88|372.08|0
1652228690000|2022-05-11 00:24:50|374.64|371.84|374.48|371.68|374.64|371.84|374.48|371.68|0
1652228700000|2022-05-11 00:25:00|374.64|371.84|374.8|372|374.8|372|374.48|371.68|0
1652228710000|2022-05-11 00:25:10|374.72|371.92|374.48|371.68|374.8|372|374.32|371.52|0
1652228720000|2022-05-11 00:25:20|374.32|371.52|374.25|371.45|374.32|371.52|374.25|371.45|0
1652228730000|2022-05-11 00:25:30|374.17|371.37|374.25|371.45|374.25|371.45|374.09|371.29|0
1652228740000|2022-05-11 00:25:40|374.17|371.37|374.01|371.21|374.17|371.37|374.01|371.21|0
1652228750000|2022-05-11 00:25:50|374.09|371.29|374.32|371.52|374.32|371.52|374.09|371.29|0
1652228760000|2022-05-11 00:26:00|374.17|371.37|374.17|371.37|374.17|371.37|374.01|371.21|0
1652228770000|2022-05-11 00:26:10|374.32|371.52|374.48|371.68|374.57|371.77|374.32|371.52|0
1652228780000|2022-05-11 00:26:20|374.57|371.77|374.64|371.84|374.64|371.84|374.57|371.77|0
1652228790000|2022-05-11 00:26:30|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1652228800000|2022-05-11 00:26:40|374.64|371.84|374.48|371.68|374.64|371.84|374.32|371.52|0
1652228810000|2022-05-11 00:26:50|374.64|371.84|374.64|371.84|374.64|371.84|374.64|371.84|0
1652228820000|2022-05-11 00:27:00|374.72|371.92|374.64|371.84|374.72|371.92|374.56|371.76|0
1652228830000|2022-05-11 00:27:10|374.72|371.92|374.64|371.84|374.72|371.92|374.64|371.84|0
1652228850000|2022-05-11 00:27:30|374.56|371.76|374.64|371.84|374.64|371.84|374.56|371.76|0
1652228860000|2022-05-11 00:27:40|374.8|372|374.8|372|374.8|372|374.8|372|0
1652228880000|2022-05-11 00:28:00|374.96|372.16|375.2|372.4|375.2|372.4|374.96|372.16|0
1652228890000|2022-05-11 00:28:10|375.36|372.56|375.12|372.32|375.43|372.63|375.12|372.32|0
1652228900000|2022-05-11 00:28:20|374.96|372.16|374.96|372.16|374.96|372.16|374.96|372.16|0
1652228910000|2022-05-11 00:28:30|374.8|372|374.96|372.16|374.96|372.16|374.8|372|0
1652228920000|2022-05-11 00:28:40|375.04|372.24|375.2|372.4|375.2|372.4|375.04|372.24|0
1652228930000|2022-05-11 00:28:50|375.12|372.32|375.12|372.32|375.2|372.4|375.12|372.32|0
1652228940000|2022-05-11 00:29:00|375.2|372.4|375.12|372.32|375.2|372.4|375.12|372.32|0
1652228950000|2022-05-11 00:29:10|375.2|372.4|375.52|372.72|375.52|372.72|375.2|372.4|0
1652228960000|2022-05-11 00:29:20|375.59|372.79|375.59|372.79|375.75|372.95|375.59|372.79|0
1652228970000|2022-05-11 00:29:30|375.68|372.88|375.67|372.87|375.68|372.88|375.67|372.87|0
1652228980000|2022-05-11 00:29:40|375.59|372.79|375.75|372.95|375.75|372.95|375.59|372.79|0
1652228990000|2022-05-11 00:29:50|375.67|372.87|375.59|372.79|375.67|372.87|375.59|372.79|0
1652229000000|2022-05-11 00:30:00|375.75|372.95|375.67|372.87|375.75|372.95|375.67|372.87|0
1652229010000|2022-05-11 00:30:10|375.75|372.95|375.83|373.03|375.91|373.11|375.75|372.95|0
1652229020000|2022-05-11 00:30:20|375.59|372.79|375.75|372.95|375.75|372.95|375.59|372.79|0
1652229030000|2022-05-11 00:30:30|375.91|373.11|375.75|372.95|375.91|373.11|375.75|372.95|0
1652229040000|2022-05-11 00:30:40|375.91|373.11|376.07|373.27|376.07|373.27|375.91|373.11|0
1652229050000|2022-05-11 00:30:50|376.39|373.59|376.07|373.27|376.39|373.59|376.07|373.27|0
1652229060000|2022-05-11 00:31:00|375.99|373.19|376.23|373.43|376.23|373.43|375.99|373.19|0
1652229070000|2022-05-11 00:31:10|376.15|373.35|376.07|373.27|376.15|373.35|376.07|373.27|0
1652229080000|2022-05-11 00:31:20|375.99|373.19|375.91|373.11|375.99|373.19|375.75|372.95|0
1652229090000|2022-05-11 00:31:30|375.83|373.03|376.07|373.27|376.07|373.27|375.83|373.03|0
1652229100000|2022-05-11 00:31:40|375.91|373.11|375.99|373.19|376.07|373.27|375.91|373.11|0
1652229110000|2022-05-11 00:31:50|376.07|373.27|375.91|373.11|376.07|373.27|375.91|373.11|0
1652229120000|2022-05-11 00:32:00|375.75|372.95|375.91|373.11|375.91|373.11|375.75|372.95|0
1652229130000|2022-05-11 00:32:10|375.75|372.95|375.67|372.87|375.75|372.95|375.67|372.87|0
1652229140000|2022-05-11 00:32:20|375.59|372.79|375.75|372.95|375.75|372.95|375.59|372.79|0
1652229150000|2022-05-11 00:32:30|375.91|373.11|376.07|373.27|376.07|373.27|375.91|373.11|0
1652229160000|2022-05-11 00:32:40|376.23|373.43|376.23|373.43|376.23|373.43|376.23|373.43|0
1652229170000|2022-05-11 00:32:50|376.15|373.35|375.99|373.19|376.15|373.35|375.99|373.19|0
1652229180000|2022-05-11 00:33:00|375.91|373.11|376.07|373.27|376.07|373.27|375.91|373.11|0
1652229190000|2022-05-11 00:33:10|375.99|373.19|376.23|373.43|376.23|373.43|375.99|373.19|0
1652229200000|2022-05-11 00:33:20|376.39|373.59|376.39|373.59|376.39|373.59|376.31|373.51|0
1652229210000|2022-05-11 00:33:30|376.15|373.35|376.23|373.43|376.23|373.43|376.15|373.35|0
1652229220000|2022-05-11 00:33:40|376.15|373.35|376.15|373.35|376.15|373.35|376.15|373.35|0
1652229230000|2022-05-11 00:33:50|376.07|373.27|375.91|373.11|376.07|373.27|375.91|373.11|0
1652229240000|2022-05-11 00:34:00|375.99|373.19|375.91|373.11|375.99|373.19|375.91|373.11|0
1652229250000|2022-05-11 00:34:10|375.99|373.19|375.99|373.19|375.99|373.19|375.99|373.19|0
1652229260000|2022-05-11 00:34:20|375.91|373.11|375.91|373.11|376.07|373.27|375.75|372.95|0
1652229270000|2022-05-11 00:34:30|375.83|373.03|374.95|372.15|375.83|373.03|374.95|372.15|0
1652229280000|2022-05-11 00:34:40|375.11|372.31|374.95|372.15|375.11|372.31|374.95|372.15|0
1652229290000|2022-05-11 00:34:50|375.04|372.24|375.11|372.31|375.11|372.31|374.8|372|0
1652229300000|2022-05-11 00:35:00|375.2|372.4|375.43|372.63|375.43|372.63|375.2|372.4|0
1652229310000|2022-05-11 00:35:10|375.59|372.79|375.67|372.87|375.75|372.95|375.59|372.79|0
1652229320000|2022-05-11 00:35:20|375.59|372.79|375.91|373.11|375.91|373.11|375.59|372.79|0
1652229330000|2022-05-11 00:35:30|375.83|373.03|375.83|373.03|375.83|373.03|375.75|372.95|0
1652229340000|2022-05-11 00:35:40|375.75|372.95|375.75|372.95|375.75|372.95|375.75|372.95|0
1652229350000|2022-05-11 00:35:50|375.91|373.11|376.22|373.42|376.22|373.42|375.75|372.95|0
1652229360000|2022-05-11 00:36:00|376.15|373.35|375.91|373.11|376.15|373.35|375.83|373.03|0
1652229370000|2022-05-11 00:36:10|376.07|373.27|376.07|373.27|376.15|373.35|376.07|373.27|0
1652229390000|2022-05-11 00:36:30|375.99|373.19|376.07|373.27|376.07|373.27|375.99|373.19|0
1652229410000|2022-05-11 00:36:50|375.91|373.11|375.75|372.95|375.99|373.19|375.75|372.95|0
1652229420000|2022-05-11 00:37:00|375.91|373.11|376.22|373.42|376.22|373.42|375.91|373.11|0
1652229430000|2022-05-11 00:37:10|376.07|373.27|376.06|373.26|376.07|373.27|376.06|373.26|0
1652229440000|2022-05-11 00:37:20|376.15|373.35|376.15|373.35|376.15|373.35|376.06|373.26|0
1652229450000|2022-05-11 00:37:30|376.06|373.26|376.22|373.42|376.22|373.42|376.06|373.26|0
1652229460000|2022-05-11 00:37:40|376.15|373.35|376.06|373.26|376.22|373.42|376.06|373.26|0
1652229470000|2022-05-11 00:37:50|376.22|373.42|376.06|373.26|376.22|373.42|376.06|373.26|0
1652229480000|2022-05-11 00:38:00|376.22|373.42|376.31|373.51|376.31|373.51|376.22|373.42|0
1652229490000|2022-05-11 00:38:10|376.22|373.42|376.06|373.26|376.22|373.42|375.91|373.11|0
1652229500000|2022-05-11 00:38:20|376.22|373.42|376.06|373.26|376.22|373.42|376.06|373.26|0
1652229530000|2022-05-11 00:38:50|375.91|373.11|375.99|373.19|376.06|373.26|375.91|373.11|0
1652229540000|2022-05-11 00:39:00|375.9|373.1|376.06|373.26|376.22|373.42|375.9|373.1|0
1652229550000|2022-05-11 00:39:10|376.22|373.42|376.22|373.42|376.22|373.42|376.22|373.42|0
1652229560000|2022-05-11 00:39:20|376.38|373.58|376.06|373.26|376.38|373.58|376.06|373.26|0
1652229570000|2022-05-11 00:39:30|375.9|373.1|376.06|373.26|376.06|373.26|375.9|373.1|0
1652229580000|2022-05-11 00:39:40|376.22|373.42|376.38|373.58|376.38|373.58|376.22|373.42|0
1652229590000|2022-05-11 00:39:50|376.54|373.74|376.54|373.74|376.7|373.9|376.54|373.74|0
1652229600000|2022-05-11 00:40:00|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1652229610000|2022-05-11 00:40:10|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1652229620000|2022-05-11 00:40:20|376.62|373.82|376.7|373.9|376.7|373.9|376.62|373.82|0
1652229630000|2022-05-11 00:40:30|376.86|374.06|377.66|374.86|377.66|374.86|376.86|374.06|0
1652229640000|2022-05-11 00:40:40|377.5|374.7|377.66|374.86|377.66|374.86|377.5|374.7|0
1652229650000|2022-05-11 00:40:50|377.82|375.02|377.97|375.17|377.97|375.17|377.82|375.02|0
1652229660000|2022-05-11 00:41:00|377.5|374.7|377.9|375.1|377.9|375.1|377.5|374.7|0
1652229670000|2022-05-11 00:41:10|378.13|375.33|377.97|375.17|378.13|375.33|377.82|375.02|0
1652229680000|2022-05-11 00:41:20|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1652229690000|2022-05-11 00:41:30|378.13|375.33|377.81|375.01|378.13|375.33|377.81|375.01|0
1652229700000|2022-05-11 00:41:40|377.66|374.86|377.66|374.86|377.81|375.01|377.66|374.86|0
1652229720000|2022-05-11 00:42:00|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1652229730000|2022-05-11 00:42:10|377.97|375.17|377.66|374.86|377.97|375.17|377.66|374.86|0
1652229740000|2022-05-11 00:42:20|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1652229750000|2022-05-11 00:42:30|377.42|374.62|377.97|375.17|377.97|375.17|377.42|374.62|0
1652229760000|2022-05-11 00:42:40|377.9|375.1|377.9|375.1|377.9|375.1|377.81|375.01|0
1652229770000|2022-05-11 00:42:50|377.97|375.17|377.81|375.01|377.97|375.17|377.81|375.01|0
1652229780000|2022-05-11 00:43:00|377.9|375.1|377.97|375.17|377.97|375.17|377.9|375.1|0
1652229790000|2022-05-11 00:43:10|377.9|375.1|377.97|375.17|377.97|375.17|377.9|375.1|0
1652229800000|2022-05-11 00:43:20|377.81|375.01|377.65|374.85|377.81|375.01|377.65|374.85|0
1652229810000|2022-05-11 00:43:30|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1652229820000|2022-05-11 00:43:40|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1652229830000|2022-05-11 00:43:50|377.65|374.85|377.81|375.01|377.81|375.01|377.65|374.85|0
1652229840000|2022-05-11 00:44:00|377.97|375.17|377.97|375.17|377.97|375.17|377.9|375.1|0
1652229850000|2022-05-11 00:44:10|377.9|375.1|377.65|374.85|377.9|375.1|377.65|374.85|0
1652229860000|2022-05-11 00:44:20|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1652229870000|2022-05-11 00:44:30|378.06|375.26|378.06|375.26|378.06|375.26|377.97|375.17|0
1652229880000|2022-05-11 00:44:40|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1652229890000|2022-05-11 00:44:50|378.06|375.26|377.81|375.01|378.06|375.26|377.81|375.01|0
1652229900000|2022-05-11 00:45:00|378.13|375.33|378.29|375.49|378.29|375.49|378.13|375.33|0
1652229910000|2022-05-11 00:45:10|378.06|375.26|378.61|375.81|378.61|375.81|378.06|375.26|0
1652229920000|2022-05-11 00:45:20|378.77|375.97|378.45|375.65|378.77|375.97|378.45|375.65|0
1652229930000|2022-05-11 00:45:30|378.61|375.81|378.93|376.13|378.93|376.13|378.61|375.81|0
1652229940000|2022-05-11 00:45:40|378.77|375.97|379.41|376.61|379.41|376.61|378.77|375.97|0
1652229950000|2022-05-11 00:45:50|379.25|376.45|379.25|376.45|379.25|376.45|379.25|376.45|0
1652229960000|2022-05-11 00:46:00|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1652229970000|2022-05-11 00:46:10|379.25|376.45|379.25|376.45|379.25|376.45|379.25|376.45|0
1652229980000|2022-05-11 00:46:20|379.41|376.61|379.41|376.61|379.57|376.77|379.33|376.53|0
1652229990000|2022-05-11 00:46:30|379.49|376.69|379.57|376.77|379.57|376.77|379.41|376.61|0
1652230000000|2022-05-11 00:46:40|379.73|376.93|379.65|376.85|379.73|376.93|379.57|376.77|0
1652230010000|2022-05-11 00:46:50|379.73|376.93|379.81|377.01|379.89|377.09|379.73|376.93|0
1652230020000|2022-05-11 00:47:00|379.73|376.93|379.73|376.93|379.89|377.09|379.73|376.93|0
1652230030000|2022-05-11 00:47:10|379.65|376.85|379.73|376.93|379.73|376.93|379.65|376.85|0
1652230040000|2022-05-11 00:47:20|379.81|377.01|379.89|377.09|379.89|377.09|379.81|377.01|0
1652230070000|2022-05-11 00:47:50|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1652230080000|2022-05-11 00:48:00|379.57|376.77|379.89|377.09|380.05|377.25|379.57|376.77|0
1652230090000|2022-05-11 00:48:10|379.81|377.01|379.89|377.09|379.89|377.09|379.73|376.93|0
1652230100000|2022-05-11 00:48:20|379.81|377.01|379.73|376.93|379.89|377.09|379.73|376.93|0
1652230110000|2022-05-11 00:48:30|379.65|376.85|379.65|376.85|379.65|376.85|379.57|376.77|0
1652230120000|2022-05-11 00:48:40|379.73|376.93|379.57|376.77|379.73|376.93|379.57|376.77|0
1652230140000|2022-05-11 00:49:00|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1652230150000|2022-05-11 00:49:10|380.05|377.25|381.01|378.21|381.01|378.21|380.05|377.25|0
1652230160000|2022-05-11 00:49:20|380.69|377.89|380.37|377.57|380.69|377.89|380.37|377.57|0
1652230170000|2022-05-11 00:49:30|380.53|377.73|380.37|377.57|380.53|377.73|380.37|377.57|0
1652230180000|2022-05-11 00:49:40|380.45|377.65|380.53|377.73|380.53|377.73|380.45|377.65|0
1652230190000|2022-05-11 00:49:50|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1652230200000|2022-05-11 00:50:00|380.53|377.73|380.77|377.97|380.77|377.97|380.53|377.73|0
1652230210000|2022-05-11 00:50:10|380.69|377.89|380.61|377.81|380.69|377.89|380.61|377.81|0
1652230220000|2022-05-11 00:50:20|380.69|377.89|380.45|377.65|380.69|377.89|380.45|377.65|0
1652230230000|2022-05-11 00:50:30|380.37|377.57|380.21|377.41|380.37|377.57|380.21|377.41|0
1652230240000|2022-05-11 00:50:40|380.37|377.57|380.37|377.57|380.37|377.57|380.29|377.49|0
1652230250000|2022-05-11 00:50:50|380.29|377.49|380.37|377.57|380.37|377.57|380.21|377.41|0
1652230260000|2022-05-11 00:51:00|380.53|377.73|381.25|378.45|381.25|378.45|380.53|377.73|0
1652230270000|2022-05-11 00:51:10|381.17|378.37|381.01|378.21|381.25|378.45|381.01|378.21|0
1652230280000|2022-05-11 00:51:20|381.09|378.29|381.17|378.37|381.33|378.53|381.09|378.29|0
1652230290000|2022-05-11 00:51:30|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1652230300000|2022-05-11 00:51:40|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1652230310000|2022-05-11 00:51:50|381.17|378.37|381.17|378.37|381.17|378.37|381.01|378.21|0
1652230320000|2022-05-11 00:52:00|381.01|378.21|381.33|378.53|381.33|378.53|381.01|378.21|0
1652230330000|2022-05-11 00:52:10|381.25|378.45|381.01|378.21|381.25|378.45|381.01|378.21|0
1652230340000|2022-05-11 00:52:20|381.17|378.37|381.17|378.37|381.17|378.37|381.17|378.37|0
1652230350000|2022-05-11 00:52:30|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1652230360000|2022-05-11 00:52:40|381.17|378.37|381.25|378.45|381.25|378.45|381.17|378.37|0
1652230370000|2022-05-11 00:52:50|381.33|378.53|381.17|378.37|381.33|378.53|381.17|378.37|0
1652230380000|2022-05-11 00:53:00|380.85|378.05|380.37|377.57|380.85|378.05|380.37|377.57|0
1652230390000|2022-05-11 00:53:10|380.53|377.73|380.69|377.89|380.69|377.89|380.45|377.65|0
1652230400000|2022-05-11 00:53:20|381.33|378.53|381.33|378.53|381.49|378.69|381.33|378.53|0
1652230410000|2022-05-11 00:53:30|381.49|378.69|381.33|378.53|381.49|378.69|381.33|378.53|0
1652230420000|2022-05-11 00:53:40|381.17|378.37|381.01|378.21|381.17|378.37|381.01|378.21|0
1652230430000|2022-05-11 00:53:50|380.85|378.05|380.69|377.89|380.85|378.05|380.69|377.89|0
1652230440000|2022-05-11 00:54:00|380.53|377.73|380.21|377.41|380.53|377.73|380.21|377.41|0
1652230450000|2022-05-11 00:54:10|380.05|377.25|380.13|377.33|380.13|377.33|380.05|377.25|0
1652230460000|2022-05-11 00:54:20|380.21|377.41|380.53|377.73|380.61|377.81|380.21|377.41|0
1652230470000|2022-05-11 00:54:30|380.37|377.57|380.21|377.41|380.37|377.57|380.21|377.41|0
1652230490000|2022-05-11 00:54:50|380.29|377.49|380.21|377.41|380.29|377.49|380.21|377.41|0
1652230500000|2022-05-11 00:55:00|380.29|377.49|380.2|377.4|380.29|377.49|380.2|377.4|0
1652230510000|2022-05-11 00:55:10|379.97|377.17|379.72|376.92|379.97|377.17|379.72|376.92|0
1652230520000|2022-05-11 00:55:20|379.33|376.53|379.24|376.44|379.33|376.53|379.08|376.28|0
1652230530000|2022-05-11 00:55:30|379.4|376.6|379.08|376.28|379.4|376.6|379.08|376.28|0
1652230540000|2022-05-11 00:55:40|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1652230550000|2022-05-11 00:55:50|379.01|376.21|378.92|376.12|379.08|376.28|378.92|376.12|0
1652230560000|2022-05-11 00:56:00|379.08|376.28|379.08|376.28|379.08|376.28|379.08|376.28|0
1652230570000|2022-05-11 00:56:10|378.92|376.12|378.76|375.96|378.92|376.12|378.76|375.96|0
1652230580000|2022-05-11 00:56:20|378.6|375.8|378.29|375.49|378.6|375.8|378.29|375.49|0
1652230590000|2022-05-11 00:56:30|377.81|375.01|377.65|374.85|377.81|375.01|377.65|374.85|0
1652230600000|2022-05-11 00:56:40|377.41|374.61|377.65|374.85|377.65|374.85|377.33|374.53|0
1652230610000|2022-05-11 00:56:50|377.57|374.77|377.97|375.17|377.97|375.17|377.57|374.77|0
1652230620000|2022-05-11 00:57:00|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1652230630000|2022-05-11 00:57:10|377.97|375.17|378.13|375.33|378.13|375.33|377.97|375.17|0
1652230640000|2022-05-11 00:57:20|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1652230650000|2022-05-11 00:57:30|378.44|375.64|378.76|375.96|378.76|375.96|378.44|375.64|0
1652230660000|2022-05-11 00:57:40|378.92|376.12|378.92|376.12|378.92|376.12|378.76|375.96|0
1652230670000|2022-05-11 00:57:50|378.69|375.89|378.76|375.96|378.76|375.96|378.69|375.89|0
1652230680000|2022-05-11 00:58:00|378.69|375.89|378.69|375.89|378.76|375.96|378.69|375.89|0
1652230690000|2022-05-11 00:58:10|378.6|375.8|378.28|375.48|378.6|375.8|378.28|375.48|0
1652230700000|2022-05-11 00:58:20|378.6|375.8|378.85|376.05|378.85|376.05|378.53|375.73|0
1652230710000|2022-05-11 00:58:30|378.92|376.12|379.33|376.53|379.33|376.53|378.92|376.12|0
1652230720000|2022-05-11 00:58:40|379.4|376.6|379.49|376.69|379.56|376.76|379.4|376.6|0
1652230730000|2022-05-11 00:58:50|379.4|376.6|379.24|376.44|379.56|376.76|379.24|376.44|0
1652230740000|2022-05-11 00:59:00|379.08|376.28|379.17|376.37|379.24|376.44|379.08|376.28|0
1652230750000|2022-05-11 00:59:10|379.08|376.28|379.17|376.37|379.17|376.37|379.08|376.28|0
1652230760000|2022-05-11 00:59:20|379.01|376.21|379.01|376.21|379.08|376.28|379.01|376.21|0
1652230770000|2022-05-11 00:59:30|378.92|376.12|378.85|376.05|378.92|376.12|378.85|376.05|0
1652230780000|2022-05-11 00:59:40|378.76|375.96|379.17|376.37|379.17|376.37|378.76|375.96|0
1652230790000|2022-05-11 00:59:50|379.24|376.44|379.4|376.6|379.4|376.6|379.08|376.28|0
1652230800000|2022-05-11 01:00:00|379.49|376.69|379.33|376.53|379.49|376.69|379.24|376.44|0
1652230810000|2022-05-11 01:00:10|379.32|376.52|379.56|376.76|379.56|376.76|379.32|376.52|0
1652230820000|2022-05-11 01:00:20|379.4|376.6|380.29|377.49|380.29|377.49|379.4|376.6|0
1652230830000|2022-05-11 01:00:30|380.36|377.56|380.36|377.56|380.36|377.56|380.2|377.4|0
1652230840000|2022-05-11 01:00:40|380.52|377.72|380.45|377.65|380.52|377.72|380.45|377.65|0
1652230850000|2022-05-11 01:00:50|380.36|377.56|379.96|377.16|380.36|377.56|379.96|377.16|0
1652230860000|2022-05-11 01:01:00|380.04|377.24|380.2|377.4|380.2|377.4|379.96|377.16|0
1652230870000|2022-05-11 01:01:10|380.36|377.56|380.84|378.04|380.84|378.04|380.36|377.56|0
1652230880000|2022-05-11 01:01:20|380.61|377.81|380.52|377.72|380.61|377.81|380.36|377.56|0
1652230890000|2022-05-11 01:01:30|380.77|377.97|380.28|377.48|380.77|377.97|380.2|377.4|0
1652230900000|2022-05-11 01:01:40|380.84|378.04|380.84|378.04|380.93|378.13|380.84|378.04|0
1652230910000|2022-05-11 01:01:50|380.77|377.97|380.77|377.97|380.77|377.97|380.68|377.88|0
1652230920000|2022-05-11 01:02:00|380.84|378.04|381.48|378.68|381.48|378.68|380.84|378.04|0
1652230930000|2022-05-11 01:02:10|381.8|379|381.8|379|381.8|379|381.8|379|0
1652230940000|2022-05-11 01:02:20|381.64|378.84|381.48|378.68|381.8|379|381.48|378.68|0
1652230950000|2022-05-11 01:02:30|381.32|378.52|381.48|378.68|381.48|378.68|381.32|378.52|0
1652230960000|2022-05-11 01:02:40|381.32|378.52|381.25|378.45|381.32|378.52|381.25|378.45|0
1652230970000|2022-05-11 01:02:50|380.76|377.96|381|378.2|381|378.2|380.76|377.96|0
1652230980000|2022-05-11 01:03:00|380.84|378.04|380.84|378.04|380.84|378.04|380.68|377.88|0
1652230990000|2022-05-11 01:03:10|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1652231000000|2022-05-11 01:03:20|380.36|377.56|380.68|377.88|380.84|378.04|380.36|377.56|0
1652231010000|2022-05-11 01:03:30|380.84|378.04|380.68|377.88|380.84|378.04|380.68|377.88|0
1652231020000|2022-05-11 01:03:40|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1652231030000|2022-05-11 01:03:50|380.68|377.88|380.52|377.72|380.68|377.88|380.36|377.56|0
1652231040000|2022-05-11 01:04:00|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1652231050000|2022-05-11 01:04:10|380.44|377.64|379.88|377.08|380.44|377.64|379.88|377.08|0
1652231060000|2022-05-11 01:04:20|379.8|377|379.88|377.08|380.04|377.24|379.8|377|0
1652231070000|2022-05-11 01:04:30|379.8|377|379.88|377.08|379.88|377.08|379.8|377|0
1652231080000|2022-05-11 01:04:40|379.96|377.16|379.88|377.08|379.96|377.16|379.72|376.92|0
1652231090000|2022-05-11 01:04:50|380.04|377.24|379.8|377|380.04|377.24|379.8|377|0
1652231100000|2022-05-11 01:05:00|379.72|376.92|380.2|377.4|380.2|377.4|379.72|376.92|0
1652231110000|2022-05-11 01:05:10|380.12|377.32|379.88|377.08|380.12|377.32|379.88|377.08|0
1652231120000|2022-05-11 01:05:20|379.56|376.76|379.56|376.76|379.56|376.76|379.4|376.6|0
1652231130000|2022-05-11 01:05:30|379.72|376.92|379.8|377|379.8|377|379.72|376.92|0
1652231140000|2022-05-11 01:05:40|379.88|377.08|379.88|377.08|380.04|377.24|379.88|377.08|0
1652231150000|2022-05-11 01:05:50|379.8|377|379.72|376.92|379.8|377|379.72|376.92|0
1652231160000|2022-05-11 01:06:00|379.64|376.84|379.4|376.6|379.64|376.84|379.32|376.52|0
1652231170000|2022-05-11 01:06:10|379.56|376.76|379.64|376.84|379.64|376.84|379.56|376.76|0
1652231180000|2022-05-11 01:06:20|379.56|376.76|379.56|376.76|379.56|376.76|379.56|376.76|0
1652231190000|2022-05-11 01:06:30|379.8|377|379.8|377|379.8|377|379.8|377|0
1652231200000|2022-05-11 01:06:40|379.88|377.08|380.04|377.24|380.04|377.24|379.88|377.08|0
1652231210000|2022-05-11 01:06:50|380.2|377.4|380.36|377.56|380.36|377.56|380.12|377.32|0
1652231220000|2022-05-11 01:07:00|380.44|377.64|380.6|377.8|380.6|377.8|380.44|377.64|0
1652231230000|2022-05-11 01:07:10|380.52|377.72|380.36|377.56|380.6|377.8|380.36|377.56|0
1652231240000|2022-05-11 01:07:20|380.84|378.04|380.6|377.8|380.84|378.04|380.6|377.8|0
1652231250000|2022-05-11 01:07:30|380.52|377.72|380.36|377.56|380.52|377.72|380.36|377.56|0
1652231260000|2022-05-11 01:07:40|380.2|377.4|380.12|377.32|380.2|377.4|379.96|377.16|0
1652231270000|2022-05-11 01:07:50|380.04|377.24|380.2|377.4|380.2|377.4|380.04|377.24|0
1652231280000|2022-05-11 01:08:00|380.12|377.32|380.2|377.4|380.2|377.4|380.12|377.32|0
1652231290000|2022-05-11 01:08:10|380.44|377.64|381|378.2|381|378.2|380.44|377.64|0
1652231300000|2022-05-11 01:08:20|380.92|378.12|380.84|378.04|380.92|378.12|380.76|377.96|0
1652231310000|2022-05-11 01:08:30|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1652231320000|2022-05-11 01:08:40|380.6|377.8|380.52|377.72|380.6|377.8|380.52|377.72|0
1652231330000|2022-05-11 01:08:50|380.68|377.88|380.6|377.8|380.68|377.88|380.52|377.72|0
1652231340000|2022-05-11 01:09:00|380.52|377.72|380.52|377.72|380.52|377.72|380.36|377.56|0
1652231350000|2022-05-11 01:09:10|380.44|377.64|380.68|377.88|380.68|377.88|380.44|377.64|0
1652231360000|2022-05-11 01:09:20|380.84|378.04|380.92|378.12|380.92|378.12|380.84|378.04|0
1652231370000|2022-05-11 01:09:30|380.84|378.04|380.68|377.88|380.84|378.04|380.68|377.88|0
1652231380000|2022-05-11 01:09:40|380.6|377.8|380.68|377.88|380.68|377.88|380.6|377.8|0
1652231390000|2022-05-11 01:09:50|381|378.2|381|378.2|381|378.2|380.92|378.12|0
1652231400000|2022-05-11 01:10:00|380.76|377.96|381|378.2|381|378.2|380.76|377.96|0
1652231410000|2022-05-11 01:10:10|381.08|378.28|381.48|378.68|381.48|378.68|381.08|378.28|0
1652231420000|2022-05-11 01:10:20|381.32|378.52|381.32|378.52|381.32|378.52|381.32|378.52|0
1652231430000|2022-05-11 01:10:30|381.48|378.68|381.48|378.68|382.12|379.32|381.48|378.68|0
1652231440000|2022-05-11 01:10:40|381.4|378.6|381.4|378.6|381.4|378.6|381.32|378.52|0
1652231450000|2022-05-11 01:10:50|381.16|378.36|381.24|378.44|381.24|378.44|381|378.2|0
1652231460000|2022-05-11 01:11:00|381.16|378.36|381.16|378.36|381.16|378.36|381.08|378.28|0
1652231470000|2022-05-11 01:11:10|381.32|378.52|381.16|378.36|381.32|378.52|381.16|378.36|0
1652231480000|2022-05-11 01:11:20|381.08|378.28|380.84|378.04|381.24|378.44|380.84|378.04|0
1652231490000|2022-05-11 01:11:30|380.92|378.12|381|378.2|381|378.2|380.92|378.12|0
1652231500000|2022-05-11 01:11:40|381.24|378.44|381.16|378.36|381.24|378.44|381.16|378.36|0
1652231510000|2022-05-11 01:11:50|381.24|378.44|381.24|378.44|381.24|378.44|381.24|378.44|0
1652231520000|2022-05-11 01:12:00|381.56|378.76|381.48|378.68|381.56|378.76|381.4|378.6|0
1652231530000|2022-05-11 01:12:10|381.8|379|381.88|379.08|381.88|379.08|381.8|379|0
1652231540000|2022-05-11 01:12:20|382.04|379.24|381.8|379|382.04|379.24|381.8|379|0
1652231550000|2022-05-11 01:12:30|381.72|378.92|381.96|379.16|382.12|379.32|381.72|378.92|0
1652231560000|2022-05-11 01:12:40|381.88|379.08|381.8|379|381.88|379.08|381.8|379|0
1652231570000|2022-05-11 01:12:50|381.88|379.08|381.96|379.16|381.96|379.16|381.88|379.08|0
1652231580000|2022-05-11 01:13:00|382.12|379.32|381.72|378.92|382.12|379.32|381.72|378.92|0
1652231590000|2022-05-11 01:13:10|381.64|378.84|381.32|378.52|381.64|378.84|381.32|378.52|0
1652231600000|2022-05-11 01:13:20|381.4|378.6|381.32|378.52|381.4|378.6|381.32|378.52|0
1652231610000|2022-05-11 01:13:30|381.4|378.6|381.16|378.36|381.4|378.6|381.16|378.36|0
1652231620000|2022-05-11 01:13:40|381.08|378.28|381.32|378.52|381.32|378.52|381.08|378.28|0
1652231630000|2022-05-11 01:13:50|381.24|378.44|381.24|378.44|381.24|378.44|381.24|378.44|0
1652231640000|2022-05-11 01:14:00|381.08|378.28|381.08|378.28|381.16|378.36|381.08|378.28|0
1652231650000|2022-05-11 01:14:10|381.16|378.36|381.16|378.36|381.16|378.36|381.08|378.28|0
1652231660000|2022-05-11 01:14:20|381.4|378.6|381.64|378.84|381.64|378.84|381.4|378.6|0
1652231670000|2022-05-11 01:14:30|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1652231680000|2022-05-11 01:14:40|381.8|379|381.48|378.68|381.8|379|381.48|378.68|0
1652231690000|2022-05-11 01:14:50|381.64|378.84|381.56|378.76|381.64|378.84|381.56|378.76|0
1652231700000|2022-05-11 01:15:00|381.64|378.84|381.4|378.6|381.64|378.84|381.4|378.6|0
1652231710000|2022-05-11 01:15:10|381.32|378.52|381.24|378.44|381.32|378.52|381.24|378.44|0
1652231720000|2022-05-11 01:15:20|381.32|378.52|381.24|378.44|381.32|378.52|381.16|378.36|0
1652231730000|2022-05-11 01:15:30|381.16|378.36|381.08|378.28|381.16|378.36|381.08|378.28|0
1652231740000|2022-05-11 01:15:40|380.99|378.19|380.83|378.03|380.99|378.19|380.67|377.87|0
1652231750000|2022-05-11 01:15:50|380.92|378.12|380.99|378.19|381.08|378.28|380.92|378.12|0
1652231760000|2022-05-11 01:16:00|380.92|378.12|380.51|377.71|380.92|378.12|380.51|377.71|0
1652231770000|2022-05-11 01:16:10|380.67|377.87|380.35|377.55|380.67|377.87|380.35|377.55|0
1652231780000|2022-05-11 01:16:20|380.44|377.64|380.19|377.39|380.51|377.71|380.19|377.39|0
1652231790000|2022-05-11 01:16:30|380.35|377.55|380.19|377.39|380.35|377.55|380.19|377.39|0
1652231800000|2022-05-11 01:16:40|380.28|377.48|380.6|377.8|380.6|377.8|380.28|377.48|0
1652231810000|2022-05-11 01:16:50|380.67|377.87|380.44|377.64|380.67|377.87|380.44|377.64|0
1652231820000|2022-05-11 01:17:00|380.35|377.55|380.03|377.23|380.35|377.55|380.03|377.23|0
1652231830000|2022-05-11 01:17:10|379.8|377|379.87|377.07|379.87|377.07|379.71|376.91|0
1652231840000|2022-05-11 01:17:20|379.96|377.16|380.03|377.23|380.03|377.23|379.96|377.16|0
1652231850000|2022-05-11 01:17:30|380.19|377.39|380.03|377.23|380.19|377.39|380.03|377.23|0
1652231860000|2022-05-11 01:17:40|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1652231870000|2022-05-11 01:17:50|380.12|377.32|379.95|377.15|380.12|377.32|379.95|377.15|0
1652231880000|2022-05-11 01:18:00|379.87|377.07|379.95|377.15|379.95|377.15|379.87|377.07|0
1652231890000|2022-05-11 01:18:10|379.87|377.07|379.79|376.99|379.87|377.07|379.79|376.99|0
1652231900000|2022-05-11 01:18:20|379.71|376.91|378.75|375.95|379.71|376.91|378.75|375.95|0
1652231910000|2022-05-11 01:18:30|378.83|376.03|378.75|375.95|378.83|376.03|378.59|375.79|0
1652231920000|2022-05-11 01:18:40|378.52|375.72|378.59|375.79|378.59|375.79|378.52|375.72|0
1652231930000|2022-05-11 01:18:50|378.67|375.87|378.83|376.03|378.83|376.03|378.59|375.79|0
1652231940000|2022-05-11 01:19:00|379.07|376.27|378.83|376.03|379.07|376.27|378.83|376.03|0
1652231950000|2022-05-11 01:19:10|378.99|376.19|378.91|376.11|378.99|376.19|378.75|375.95|0
1652231960000|2022-05-11 01:19:20|379.15|376.35|378.91|376.11|379.15|376.35|378.91|376.11|0
1652231970000|2022-05-11 01:19:30|378.67|375.87|378.67|375.87|378.75|375.95|378.67|375.87|0
1652231980000|2022-05-11 01:19:40|378.59|375.79|378.51|375.71|378.59|375.79|378.43|375.63|0
1652231990000|2022-05-11 01:19:50|378.43|375.63|378.91|376.11|378.91|376.11|378.43|375.63|0
1652232000000|2022-05-11 01:20:00|378.59|375.79|378.75|375.95|378.75|375.95|378.59|375.79|0
1652232010000|2022-05-11 01:20:10|378.67|375.87|378.51|375.71|378.91|376.11|378.51|375.71|0
1652232020000|2022-05-11 01:20:20|378.59|375.79|378.51|375.71|378.59|375.79|378.51|375.71|0
1652232030000|2022-05-11 01:20:30|378.59|375.79|378.59|375.79|378.75|375.95|378.43|375.63|0
1652232040000|2022-05-11 01:20:40|378.43|375.63|378.43|375.63|378.43|375.63|378.27|375.47|0
1652232050000|2022-05-11 01:20:50|378.51|375.71|378.35|375.55|378.51|375.71|378.35|375.55|0
1652232060000|2022-05-11 01:21:00|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1652232070000|2022-05-11 01:21:10|378.27|375.47|378.35|375.55|378.43|375.63|378.27|375.47|0
1652232080000|2022-05-11 01:21:20|377.95|375.15|377.72|374.92|377.95|375.15|377.47|374.67|0
1652232090000|2022-05-11 01:21:30|377.79|374.99|377.56|374.76|377.79|374.99|377.56|374.76|0
1652232100000|2022-05-11 01:21:40|377.31|374.51|377.24|374.44|377.31|374.51|377.24|374.44|0
1652232110000|2022-05-11 01:21:50|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1652232120000|2022-05-11 01:22:00|377.24|374.44|377.31|374.51|377.31|374.51|377.24|374.44|0
1652232130000|2022-05-11 01:22:10|377.4|374.6|377.15|374.35|377.4|374.6|377.15|374.35|0
1652232140000|2022-05-11 01:22:20|377.31|374.51|377.24|374.44|377.31|374.51|377.15|374.35|0
1652232150000|2022-05-11 01:22:30|377.31|374.51|376.83|374.03|377.31|374.51|376.83|374.03|0
1652232160000|2022-05-11 01:22:40|376.52|373.72|376.12|373.32|376.52|373.72|376.12|373.32|0
1652232170000|2022-05-11 01:22:50|376.04|373.24|375.56|372.76|376.04|373.24|375.56|372.76|0
1652232180000|2022-05-11 01:23:00|375.88|373.08|375.8|373|375.88|373.08|375.8|373|0
1652232190000|2022-05-11 01:23:10|375.72|372.92|375.96|373.16|376.04|373.24|375.72|372.92|0
1652232200000|2022-05-11 01:23:20|376.04|373.24|376.12|373.32|376.12|373.32|375.88|373.08|0
1652232210000|2022-05-11 01:23:30|376.04|373.24|376.04|373.24|376.04|373.24|376.04|373.24|0
1652232220000|2022-05-11 01:23:40|375.96|373.16|376.36|373.56|376.36|373.56|375.96|373.16|0
1652232230000|2022-05-11 01:23:50|376.52|373.72|376.6|373.8|376.6|373.8|376.52|373.72|0
1652232240000|2022-05-11 01:24:00|376.52|373.72|375.96|373.16|376.52|373.72|375.96|373.16|0
1652232250000|2022-05-11 01:24:10|376.04|373.24|375.4|372.6|376.04|373.24|375.4|372.6|0
1652232260000|2022-05-11 01:24:20|375.48|372.68|375.48|372.68|375.48|372.68|375.24|372.44|0
1652232270000|2022-05-11 01:24:30|375.4|372.6|375.56|372.76|375.56|372.76|375.4|372.6|0
1652232280000|2022-05-11 01:24:40|375.64|372.84|375.72|372.92|375.72|372.92|375.56|372.76|0
1652232290000|2022-05-11 01:24:50|375.56|372.76|375.72|372.92|375.72|372.92|375.56|372.76|0
1652232300000|2022-05-11 01:25:00|375.64|372.84|375.88|373.08|375.88|373.08|375.64|372.84|0
1652232310000|2022-05-11 01:25:10|376.04|373.24|375.88|373.08|376.04|373.24|375.88|373.08|0
1652232330000|2022-05-11 01:25:30|375.96|373.16|376.12|373.32|376.12|373.32|375.88|373.08|0
1652232340000|2022-05-11 01:25:40|376.2|373.4|376.12|373.32|376.2|373.4|376.04|373.24|0
1652232350000|2022-05-11 01:25:50|376.2|373.4|376.36|373.56|376.36|373.56|376.2|373.4|0
1652232360000|2022-05-11 01:26:00|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1652232370000|2022-05-11 01:26:10|376.36|373.56|375.88|373.08|376.36|373.56|375.88|373.08|0
1652232380000|2022-05-11 01:26:20|375.64|372.84|375.72|372.92|375.72|372.92|375.64|372.84|0
1652232390000|2022-05-11 01:26:30|375.88|373.08|376.2|373.4|376.2|373.4|375.88|373.08|0
1652232400000|2022-05-11 01:26:40|375.88|373.08|375.88|373.08|375.96|373.16|375.88|373.08|0
1652232410000|2022-05-11 01:26:50|375.8|373|375.88|373.08|375.88|373.08|375.8|373|0
1652232420000|2022-05-11 01:27:00|375.8|373|376.04|373.24|376.04|373.24|375.8|373|0
1652232430000|2022-05-11 01:27:10|375.88|373.08|375.88|373.08|375.96|373.16|375.88|373.08|0
1652232440000|2022-05-11 01:27:20|375.72|372.92|375.64|372.84|375.72|372.92|375.56|372.76|0
1652232450000|2022-05-11 01:27:30|375.72|372.92|375.88|373.08|375.88|373.08|375.72|372.92|0
1652232460000|2022-05-11 01:27:40|375.8|373|375.96|373.16|375.96|373.16|375.8|373|0
1652232470000|2022-05-11 01:27:50|375.88|373.08|375.88|373.08|375.88|373.08|375.88|373.08|0
1652232480000|2022-05-11 01:28:00|375.72|372.92|375.48|372.68|375.72|372.92|375.48|372.68|0
1652232490000|2022-05-11 01:28:10|375.4|372.6|375.24|372.44|375.4|372.6|375.24|372.44|0
1652232500000|2022-05-11 01:28:20|375.16|372.36|375.08|372.28|375.24|372.44|375.08|372.28|0
1652232510000|2022-05-11 01:28:30|375.16|372.36|375.24|372.44|375.32|372.52|375.16|372.36|0
1652232520000|2022-05-11 01:28:40|375.32|372.52|375.16|372.36|375.4|372.6|375.16|372.36|0
1652232530000|2022-05-11 01:28:50|375.24|372.44|375.32|372.52|375.32|372.52|375.24|372.44|0
1652232540000|2022-05-11 01:29:00|375.4|372.6|375.24|372.44|375.4|372.6|375.24|372.44|0
1652232550000|2022-05-11 01:29:10|375.01|372.21|374.76|371.96|375.01|372.21|374.76|371.96|0
1652232560000|2022-05-11 01:29:20|374.92|372.12|375.01|372.21|375.01|372.21|374.92|372.12|0
1652232570000|2022-05-11 01:29:30|375.08|372.28|375.16|372.36|375.24|372.44|375.08|372.28|0
1652232580000|2022-05-11 01:29:40|375.08|372.28|375.16|372.36|375.24|372.44|375.08|372.28|0
1652232590000|2022-05-11 01:29:50|375.08|372.28|375|372.2|375.08|372.28|375|372.2|0
1652232600000|2022-05-11 01:30:00|374.6|371.8|375|372.2|375.08|372.28|374.6|371.8|0
1652232610000|2022-05-11 01:30:10|374.92|372.12|375.24|372.44|375.24|372.44|374.92|372.12|0
1652232620000|2022-05-11 01:30:20|375.4|372.6|375.24|372.44|375.4|372.6|375.16|372.36|0
1652232630000|2022-05-11 01:30:30|375.32|372.52|375.08|372.28|375.32|372.52|374.92|372.12|0
1652232640000|2022-05-11 01:30:40|375|372.2|374.76|371.96|375|372.2|374.76|371.96|0
1652232650000|2022-05-11 01:30:50|374.6|371.8|374.29|371.49|374.6|371.8|374.13|371.33|0
1652232660000|2022-05-11 01:31:00|373.97|371.17|373.97|371.17|374.13|371.33|373.97|371.17|0
1652232670000|2022-05-11 01:31:10|374.13|371.33|373.97|371.17|374.13|371.33|373.97|371.17|0
1652232680000|2022-05-11 01:31:20|374.29|371.49|374.6|371.8|374.76|371.96|374.29|371.49|0
1652232690000|2022-05-11 01:31:30|374.69|371.89|374.69|371.89|374.69|371.89|374.29|371.49|0
1652232700000|2022-05-11 01:31:40|375.08|372.28|374.84|372.04|375.24|372.44|374.84|372.04|0
1652232710000|2022-05-11 01:31:50|375|372.2|375.56|372.76|375.56|372.76|375|372.2|0
1652232720000|2022-05-11 01:32:00|375.48|372.68|375.24|372.44|375.48|372.68|375|372.2|0
1652232730000|2022-05-11 01:32:10|375.4|372.6|376.03|373.23|376.03|373.23|375.4|372.6|0
1652232740000|2022-05-11 01:32:20|375.87|373.07|375.4|372.6|375.87|373.07|375.4|372.6|0
1652232750000|2022-05-11 01:32:30|375.56|372.76|375.72|372.92|375.72|372.92|375.56|372.76|0
1652232760000|2022-05-11 01:32:40|375.87|373.07|375.87|373.07|375.87|373.07|375.8|373|0
1652232770000|2022-05-11 01:32:50|376.03|373.23|375.56|372.76|376.03|373.23|375.56|372.76|0
1652232780000|2022-05-11 01:33:00|375.48|372.68|375.4|372.6|375.56|372.76|375.4|372.6|0
1652232790000|2022-05-11 01:33:10|375.48|372.68|376.03|373.23|376.03|373.23|375.48|372.68|0
1652232800000|2022-05-11 01:33:20|376.12|373.32|376.03|373.23|376.35|373.55|376.03|373.23|0
1652232820000|2022-05-11 01:33:40|375.96|373.16|375.56|372.76|375.96|373.16|375.56|372.76|0
1652232830000|2022-05-11 01:33:50|375.71|372.91|375.71|372.91|375.87|373.07|375.64|372.84|0
1652232840000|2022-05-11 01:34:00|375.87|373.07|375.87|373.07|375.87|373.07|375.8|373|0
1652232850000|2022-05-11 01:34:10|375.8|373|376.11|373.31|376.35|373.55|375.8|373|0
1652232860000|2022-05-11 01:34:20|376.03|373.23|376.03|373.23|376.03|373.23|375.96|373.16|0
1652232870000|2022-05-11 01:34:30|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1652232890000|2022-05-11 01:34:50|375.64|372.84|375.71|372.91|375.71|372.91|375.64|372.84|0
1652232900000|2022-05-11 01:35:00|375.55|372.75|375.32|372.52|375.55|372.75|375.32|372.52|0
1652232910000|2022-05-11 01:35:10|375.4|372.6|375.4|372.6|375.55|372.75|375.4|372.6|0
1652232920000|2022-05-11 01:35:20|375.55|372.75|375.87|373.07|375.96|373.16|375.55|372.75|0
1652232930000|2022-05-11 01:35:30|376.19|373.39|376.35|373.55|376.35|373.55|376.19|373.39|0
1652232940000|2022-05-11 01:35:40|376.67|373.87|376.19|373.39|376.67|373.87|376.19|373.39|0
1652232950000|2022-05-11 01:35:50|376.51|373.71|376.67|373.87|376.67|373.87|376.51|373.71|0
1652232960000|2022-05-11 01:36:00|376.75|373.95|376.99|374.19|376.99|374.19|376.67|373.87|0
1652232970000|2022-05-11 01:36:10|376.83|374.03|376.91|374.11|376.91|374.11|376.83|374.03|0
1652232980000|2022-05-11 01:36:20|376.99|374.19|376.83|374.03|376.99|374.19|376.83|374.03|0
1652232990000|2022-05-11 01:36:30|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1652233000000|2022-05-11 01:36:40|376.67|373.87|377.15|374.35|377.15|374.35|376.67|373.87|0
1652233010000|2022-05-11 01:36:50|377.23|374.43|377.46|374.66|377.46|374.66|377.23|374.43|0
1652233020000|2022-05-11 01:37:00|377.39|374.59|377.15|374.35|377.39|374.59|377.15|374.35|0
1652233030000|2022-05-11 01:37:10|376.99|374.19|376.99|374.19|376.99|374.19|376.83|374.03|0
1652233040000|2022-05-11 01:37:20|377.07|374.27|376.67|373.87|377.07|374.27|376.67|373.87|0
1652233050000|2022-05-11 01:37:30|376.51|373.71|376.35|373.55|376.51|373.71|376.19|373.39|0
1652233060000|2022-05-11 01:37:40|376.27|373.47|376.03|373.23|376.27|373.47|376.03|373.23|0
1652233070000|2022-05-11 01:37:50|376.11|373.31|376.03|373.23|376.11|373.31|376.03|373.23|0
1652233080000|2022-05-11 01:38:00|376.11|373.31|376.03|373.23|376.19|373.39|376.03|373.23|0
1652233090000|2022-05-11 01:38:10|376.19|373.39|376.19|373.39|376.27|373.47|376.19|373.39|0
1652233100000|2022-05-11 01:38:20|376.27|373.47|376.51|373.71|376.51|373.71|376.27|373.47|0
1652233110000|2022-05-11 01:38:30|376.43|373.63|376.03|373.23|376.43|373.63|376.03|373.23|0
1652233120000|2022-05-11 01:38:40|375.87|373.07|375.71|372.91|375.87|373.07|375.64|372.84|0
1652233130000|2022-05-11 01:38:50|375.39|372.59|375.55|372.75|375.55|372.75|375.39|372.59|0
1652233140000|2022-05-11 01:39:00|375.39|372.59|375.55|372.75|375.55|372.75|375.39|372.59|0
1652233150000|2022-05-11 01:39:10|375.39|372.59|375.39|372.59|375.39|372.59|375.39|372.59|0
1652233160000|2022-05-11 01:39:20|375.08|372.28|375.08|372.28|375.08|372.28|375.08|372.28|0
1652233180000|2022-05-11 01:39:40|375.23|372.43|375.23|372.43|375.23|372.43|375.16|372.36|0
1652233190000|2022-05-11 01:39:50|375.39|372.59|375.55|372.75|375.55|372.75|375.39|372.59|0
1652233200000|2022-05-11 01:40:00|375.23|372.43|374.76|371.96|375.23|372.43|374.76|371.96|0
1652233210000|2022-05-11 01:40:10|375.08|372.28|374.6|371.8|375.08|372.28|374.6|371.8|0
1652233220000|2022-05-11 01:40:20|374.12|371.32|374.12|371.32|374.12|371.32|373.96|371.16|0
1652233240000|2022-05-11 01:40:40|374.44|371.64|374.6|371.8|374.6|371.8|374.28|371.48|0
1652233250000|2022-05-11 01:40:50|374.68|371.88|374.6|371.8|374.76|371.96|374.6|371.8|0
1652233260000|2022-05-11 01:41:00|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1652233280000|2022-05-11 01:41:20|374.52|371.72|374.52|371.72|374.76|371.96|374.52|371.72|0
1652233290000|2022-05-11 01:41:30|374.44|371.64|374.44|371.64|374.6|371.8|374.44|371.64|0
1652233300000|2022-05-11 01:41:40|374.52|371.72|374.44|371.64|374.6|371.8|374.44|371.64|0
1652233310000|2022-05-11 01:41:50|374.36|371.56|373.96|371.16|374.36|371.56|373.96|371.16|0
1652233320000|2022-05-11 01:42:00|374.12|371.32|373.96|371.16|374.12|371.32|373.96|371.16|0
1652233330000|2022-05-11 01:42:10|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1652233340000|2022-05-11 01:42:20|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1652233350000|2022-05-11 01:42:30|374.12|371.32|374.28|371.48|374.28|371.48|374.12|371.32|0
1652233360000|2022-05-11 01:42:40|374.12|371.32|373.96|371.16|374.12|371.32|373.96|371.16|0
1652233370000|2022-05-11 01:42:50|374.2|371.4|374.36|371.56|374.36|371.56|374.2|371.4|0
1652233380000|2022-05-11 01:43:00|374.6|371.8|374.52|371.72|374.6|371.8|374.52|371.72|0
1652233390000|2022-05-11 01:43:10|374.6|371.8|374.44|371.64|374.6|371.8|374.44|371.64|0
1652233410000|2022-05-11 01:43:30|374.6|371.8|374.76|371.96|374.76|371.96|374.6|371.8|0
1652233420000|2022-05-11 01:43:40|374.6|371.8|374.6|371.8|374.6|371.8|374.6|371.8|0
1652233430000|2022-05-11 01:43:50|374.52|371.72|374.52|371.72|374.6|371.8|374.52|371.72|0
1652233440000|2022-05-11 01:44:00|374.6|371.8|374.6|371.8|374.76|371.96|374.6|371.8|0
1652233450000|2022-05-11 01:44:10|374.68|371.88|374.6|371.8|374.68|371.88|374.6|371.8|0
1652233460000|2022-05-11 01:44:20|374.52|371.72|374.6|371.8|374.6|371.8|374.44|371.64|0
1652233470000|2022-05-11 01:44:30|374.76|371.96|374.68|371.88|374.76|371.96|374.68|371.88|0
1652233480000|2022-05-11 01:44:40|374.75|371.95|374.12|371.32|374.75|371.95|373.96|371.16|0
1652233490000|2022-05-11 01:44:50|374.2|371.4|374.12|371.32|374.2|371.4|374.12|371.32|0
1652233500000|2022-05-11 01:45:00|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1652233510000|2022-05-11 01:45:10|374.28|371.48|374.28|371.48|374.28|371.48|374.2|371.4|0
1652233520000|2022-05-11 01:45:20|374.44|371.64|374.6|371.8|374.6|371.8|374.44|371.64|0
1652233530000|2022-05-11 01:45:30|374.52|371.72|374.6|371.8|374.6|371.8|374.52|371.72|0
1652233540000|2022-05-11 01:45:40|374.68|371.88|374.44|371.64|374.68|371.88|374.44|371.64|0
1652233550000|2022-05-11 01:45:50|374.28|371.48|374.12|371.32|374.28|371.48|373.96|371.16|0
1652233560000|2022-05-11 01:46:00|374.28|371.48|373.96|371.16|374.28|371.48|373.96|371.16|0
1652233570000|2022-05-11 01:46:10|374.12|371.32|374.04|371.24|374.12|371.32|374.04|371.24|0
1652233580000|2022-05-11 01:46:20|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1652233630000|2022-05-11 01:47:10|374.12|371.32|374.28|371.48|374.28|371.48|374.12|371.32|0
1652233640000|2022-05-11 01:47:20|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1652233650000|2022-05-11 01:47:30|374.91|372.11|375.07|372.27|375.07|372.27|374.68|371.88|0
1652233660000|2022-05-11 01:47:40|375.15|372.35|374.75|371.95|375.15|372.35|374.75|371.95|0
1652233670000|2022-05-11 01:47:50|374.84|372.04|374.75|371.95|374.91|372.11|374.75|371.95|0
1652233680000|2022-05-11 01:48:00|374.68|371.88|375.39|372.59|375.39|372.59|374.68|371.88|0
1652233690000|2022-05-11 01:48:10|374.75|371.95|375.23|372.43|375.23|372.43|374.68|371.88|0
1652233700000|2022-05-11 01:48:20|374.91|372.11|374.91|372.11|374.91|372.11|374.75|371.95|0
1652233710000|2022-05-11 01:48:30|374.75|371.95|374.91|372.11|374.91|372.11|374.75|371.95|0
1652233720000|2022-05-11 01:48:40|375.07|372.27|375.07|372.27|375.07|372.27|375.07|372.27|0
1652233730000|2022-05-11 01:48:50|374.91|372.11|374.99|372.19|374.99|372.19|374.84|372.04|0
1652233740000|2022-05-11 01:49:00|374.91|372.11|374.91|372.11|374.91|372.11|374.75|371.95|0
1652233760000|2022-05-11 01:49:20|375.07|372.27|375.07|372.27|375.07|372.27|375.07|372.27|0
1652233770000|2022-05-11 01:49:30|374.91|372.11|375.07|372.27|375.07|372.27|374.91|372.11|0
1652233780000|2022-05-11 01:49:40|375.15|372.35|375.39|372.59|375.55|372.75|375.15|372.35|0
1652233790000|2022-05-11 01:49:50|375.55|372.75|375.55|372.75|375.55|372.75|375.55|372.75|0
1652233800000|2022-05-11 01:50:00|375.47|372.67|376.18|373.38|376.27|373.47|375.47|372.67|0
1652233810000|2022-05-11 01:50:10|376.02|373.22|376.02|373.22|376.02|373.22|375.79|372.99|0
1652233820000|2022-05-11 01:50:20|376.11|373.31|376.02|373.22|376.18|373.38|376.02|373.22|0
1652233830000|2022-05-11 01:50:30|376.11|373.31|376.34|373.54|376.34|373.54|376.02|373.22|0
1652233840000|2022-05-11 01:50:40|376.5|373.7|376.34|373.54|376.5|373.7|376.34|373.54|0
1652233850000|2022-05-11 01:50:50|376.26|373.46|376.18|373.38|376.26|373.46|376.18|373.38|0
1652233860000|2022-05-11 01:51:00|376.42|373.62|376.34|373.54|376.58|373.78|376.34|373.54|0
1652233870000|2022-05-11 01:51:10|376.18|373.38|376.11|373.31|376.18|373.38|376.11|373.31|0
1652233880000|2022-05-11 01:51:20|376.02|373.22|376.18|373.38|376.18|373.38|376.02|373.22|0
1652233890000|2022-05-11 01:51:30|376.11|373.31|376.18|373.38|376.18|373.38|376.02|373.22|0
1652233900000|2022-05-11 01:51:40|376.02|373.22|376.18|373.38|376.18|373.38|376.02|373.22|0
1652233910000|2022-05-11 01:51:50|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1652233920000|2022-05-11 01:52:00|376.1|373.3|375.86|373.06|376.1|373.3|375.86|373.06|0
1652233930000|2022-05-11 01:52:10|376.02|373.22|375.95|373.15|376.02|373.22|375.95|373.15|0
1652233940000|2022-05-11 01:52:20|376.02|373.22|376.18|373.38|376.18|373.38|376.02|373.22|0
1652233950000|2022-05-11 01:52:30|376.1|373.3|375.86|373.06|376.1|373.3|375.86|373.06|0
1652233960000|2022-05-11 01:52:40|375.95|373.15|376.02|373.22|376.02|373.22|375.95|373.15|0
1652233970000|2022-05-11 01:52:50|375.86|373.06|375.23|372.43|375.86|373.06|375.23|372.43|0
1652233980000|2022-05-11 01:53:00|374.75|371.95|374.52|371.72|374.75|371.95|374.52|371.72|0
1652233990000|2022-05-11 01:53:10|374.59|371.79|374.36|371.56|374.59|371.79|374.36|371.56|0
1652234000000|2022-05-11 01:53:20|374.27|371.47|374.27|371.47|374.43|371.63|374.27|371.47|0
1652234020000|2022-05-11 01:53:40|374.36|371.56|374.43|371.63|374.43|371.63|374.36|371.56|0
1652234030000|2022-05-11 01:53:50|374.36|371.56|374.27|371.47|374.36|371.56|374.27|371.47|0
1652234040000|2022-05-11 01:54:00|373.96|371.16|374.27|371.47|374.43|371.63|373.96|371.16|0
1652234050000|2022-05-11 01:54:10|374.11|371.31|374.11|371.31|374.11|371.31|373.96|371.16|0
1652234060000|2022-05-11 01:54:20|373.96|371.16|372.53|369.73|373.96|371.16|372.53|369.73|0
1652234070000|2022-05-11 01:54:30|372.69|369.89|373.01|370.21|373.01|370.21|372.53|369.73|0
1652234080000|2022-05-11 01:54:40|372.85|370.05|372.69|369.89|372.85|370.05|372.69|369.89|0
1652234090000|2022-05-11 01:54:50|372.85|370.05|373.01|370.21|373.16|370.36|372.85|370.05|0
1652234110000|2022-05-11 01:55:10|373.16|370.36|373|370.2|373.16|370.36|373|370.2|0
1652234120000|2022-05-11 01:55:20|373.09|370.29|373.16|370.36|373.16|370.36|373.09|370.29|0
1652234130000|2022-05-11 01:55:30|373|370.2|372.85|370.05|373|370.2|372.85|370.05|0
1652234140000|2022-05-11 01:55:40|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1652234150000|2022-05-11 01:55:50|372.53|369.73|372.53|369.73|372.69|369.89|372.53|369.73|0
1652234190000|2022-05-11 01:56:30|372.61|369.81|372.53|369.73|372.61|369.81|372.53|369.73|0
1652234200000|2022-05-11 01:56:40|372.69|369.89|372.69|369.89|372.85|370.05|372.69|369.89|0
1652234210000|2022-05-11 01:56:50|372.85|370.05|372.93|370.13|372.93|370.13|372.85|370.05|0
1652234220000|2022-05-11 01:57:00|372.85|370.05|372.77|369.97|372.85|370.05|372.69|369.89|0
1652234230000|2022-05-11 01:57:10|372.85|370.05|372.85|370.05|372.85|370.05|372.69|369.89|0
1652234240000|2022-05-11 01:57:20|372.69|369.89|372.85|370.05|372.85|370.05|372.69|369.89|0
1652234250000|2022-05-11 01:57:30|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1652234260000|2022-05-11 01:57:40|372.85|370.05|372.69|369.89|372.85|370.05|372.69|369.89|0
1652234280000|2022-05-11 01:58:00|372.77|369.97|372.69|369.89|372.77|369.97|372.69|369.89|0
1652234290000|2022-05-11 01:58:10|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1652234300000|2022-05-11 01:58:20|372.84|370.04|372.69|369.89|372.84|370.04|372.69|369.89|0
1652234310000|2022-05-11 01:58:30|372.37|369.57|372.21|369.41|372.37|369.57|372.21|369.41|0
1652234320000|2022-05-11 01:58:40|372.37|369.57|372.53|369.73|372.53|369.73|372.14|369.34|0
1652234330000|2022-05-11 01:58:50|372.61|369.81|372.37|369.57|372.61|369.81|372.37|369.57|0
1652234340000|2022-05-11 01:59:00|372.29|369.49|372.53|369.73|372.53|369.73|372.21|369.41|0
1652234350000|2022-05-11 01:59:10|373.16|370.36|372.53|369.73|373.16|370.36|372.53|369.73|0
1652234360000|2022-05-11 01:59:20|372.61|369.81|372.61|369.81|372.69|369.89|372.61|369.81|0
1652234370000|2022-05-11 01:59:30|372.53|369.73|372.53|369.73|372.53|369.73|372.45|369.65|0
1652234380000|2022-05-11 01:59:40|372.37|369.57|372.69|369.89|372.69|369.89|372.37|369.57|0
1652234390000|2022-05-11 01:59:50|372.53|369.73|372.53|369.73|372.61|369.81|372.53|369.73|0
1652234400000|2022-05-11 02:00:00|372.69|369.89|373.48|370.68|373.48|370.68|372.69|369.89|0
1652234410000|2022-05-11 02:00:10|373.64|370.84|373.32|370.52|373.64|370.84|373.32|370.52|0
1652234420000|2022-05-11 02:00:20|373.4|370.6|373.16|370.36|373.4|370.6|373.16|370.36|0
1652234430000|2022-05-11 02:00:30|373|370.2|373.08|370.28|373.16|370.36|372.84|370.04|0
1652234440000|2022-05-11 02:00:40|373|370.2|373.08|370.28|373.08|370.28|373|370.2|0
1652234450000|2022-05-11 02:00:50|373.16|370.36|373.32|370.52|373.32|370.52|373.16|370.36|0
1652234460000|2022-05-11 02:01:00|373.16|370.36|373.08|370.28|373.16|370.36|373.08|370.28|0
1652234470000|2022-05-11 02:01:10|373|370.2|372.84|370.04|373|370.2|372.77|369.97|0
1652234480000|2022-05-11 02:01:20|372.77|369.97|372.68|369.88|372.77|369.97|372.68|369.88|0
1652234500000|2022-05-11 02:01:40|372.61|369.81|372.84|370.04|372.84|370.04|372.61|369.81|0
1652234510000|2022-05-11 02:01:50|372.68|369.88|372.68|369.88|372.77|369.97|372.68|369.88|0
1652234520000|2022-05-11 02:02:00|372.77|369.97|372.61|369.81|372.77|369.97|372.61|369.81|0
1652234530000|2022-05-11 02:02:10|372.53|369.73|372.68|369.88|372.68|369.88|372.53|369.73|0
1652234540000|2022-05-11 02:02:20|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1652234550000|2022-05-11 02:02:30|373|370.2|372.68|369.88|373|370.2|372.68|369.88|0
1652234560000|2022-05-11 02:02:40|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1652234570000|2022-05-11 02:02:50|372.77|369.97|372.84|370.04|372.84|370.04|372.77|369.97|0
1652234580000|2022-05-11 02:03:00|372.53|369.73|372.68|369.88|372.68|369.88|372.53|369.73|0
1652234590000|2022-05-11 02:03:10|372.92|370.12|372.77|369.97|372.92|370.12|372.77|369.97|0
1652234600000|2022-05-11 02:03:20|372.68|369.88|372.84|370.04|372.84|370.04|372.68|369.88|0
1652234630000|2022-05-11 02:03:50|372.92|370.12|372.84|370.04|372.92|370.12|372.84|370.04|0
1652234640000|2022-05-11 02:04:00|373|370.2|373|370.2|373|370.2|373|370.2|0
1652234650000|2022-05-11 02:04:10|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1652234660000|2022-05-11 02:04:20|372.68|369.88|372.77|369.97|372.77|369.97|372.68|369.88|0
1652234670000|2022-05-11 02:04:30|372.68|369.88|372.61|369.81|372.68|369.88|372.61|369.81|0
1652234680000|2022-05-11 02:04:40|372.52|369.72|372.29|369.49|372.52|369.72|372.21|369.41|0
1652234690000|2022-05-11 02:04:50|372.37|369.57|372.37|369.57|372.37|369.57|372.29|369.49|0
1652234700000|2022-05-11 02:05:00|372.29|369.49|371.97|369.17|372.37|369.57|371.97|369.17|0
1652234710000|2022-05-11 02:05:10|371.89|369.09|371.89|369.09|372.05|369.25|371.89|369.09|0
1652234720000|2022-05-11 02:05:20|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1652234730000|2022-05-11 02:05:30|372.05|369.25|372.05|369.25|372.13|369.33|372.05|369.25|0
1652234740000|2022-05-11 02:05:40|371.97|369.17|371.97|369.17|372.05|369.25|371.97|369.17|0
1652234750000|2022-05-11 02:05:50|372.05|369.25|371.73|368.93|372.05|369.25|371.58|368.78|0
1652234760000|2022-05-11 02:06:00|371.66|368.86|371.58|368.78|371.73|368.93|371.58|368.78|0
1652234770000|2022-05-11 02:06:10|371.73|368.93|372.05|369.25|372.05|369.25|371.73|368.93|0
1652234780000|2022-05-11 02:06:20|372.13|369.33|371.97|369.17|372.13|369.33|371.89|369.09|0
1652234790000|2022-05-11 02:06:30|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1652234800000|2022-05-11 02:06:40|371.58|368.78|371.82|369.02|371.82|369.02|371.42|368.62|0
1652234810000|2022-05-11 02:06:50|371.58|368.78|371.5|368.7|371.58|368.78|371.5|368.7|0
1652234820000|2022-05-11 02:07:00|371.89|369.09|371.89|369.09|371.89|369.09|371.73|368.93|0
1652234830000|2022-05-11 02:07:10|371.73|368.93|372.05|369.25|372.05|369.25|371.73|368.93|0
1652234840000|2022-05-11 02:07:20|371.97|369.17|372.05|369.25|372.05|369.25|371.97|369.17|0
1652234850000|2022-05-11 02:07:30|371.73|368.93|371.42|368.62|371.73|368.93|371.42|368.62|0
1652234860000|2022-05-11 02:07:40|371.5|368.7|371.57|368.77|371.57|368.77|371.5|368.7|0
1652234870000|2022-05-11 02:07:50|371.26|368.46|371.1|368.3|371.26|368.46|371.1|368.3|0
1652234880000|2022-05-11 02:08:00|370.94|368.14|371.1|368.3|371.1|368.3|370.79|367.99|0
1652234890000|2022-05-11 02:08:10|370.79|367.99|370|367.2|370.79|367.99|370|367.2|0
1652234900000|2022-05-11 02:08:20|370.47|367.67|370.31|367.51|370.47|367.67|370.31|367.51|0
1652234910000|2022-05-11 02:08:30|370|367.2|370|367.2|370|367.2|370|367.2|0
1652234920000|2022-05-11 02:08:40|370.15|367.35|370|367.2|370.15|367.35|370|367.2|0
1652234930000|2022-05-11 02:08:50|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1652234940000|2022-05-11 02:09:00|370|367.2|370|367.2|370.15|367.35|370|367.2|0
1652234950000|2022-05-11 02:09:10|370.15|367.35|370.15|367.35|370.24|367.44|370.15|367.35|0
1652234960000|2022-05-11 02:09:20|370.24|367.44|370.31|367.51|370.31|367.51|370.24|367.44|0
1652234970000|2022-05-11 02:09:30|370.15|367.35|370.15|367.35|370.15|367.35|370|367.2|0
1652234980000|2022-05-11 02:09:40|370|367.2|370|367.2|370|367.2|370|367.2|0
1652235000000|2022-05-11 02:10:00|370.31|367.51|370|367.2|370.31|367.51|370|367.2|0
1652235010000|2022-05-11 02:10:10|370.15|367.35|370.39|367.59|370.39|367.59|370.15|367.35|0
1652235020000|2022-05-11 02:10:20|370.47|367.67|370.47|367.67|370.47|367.67|370.39|367.59|0
1652235030000|2022-05-11 02:10:30|370.39|367.59|370.39|367.59|370.47|367.67|370.39|367.59|0
1652235040000|2022-05-11 02:10:40|370.15|367.35|370.31|367.51|370.31|367.51|370.15|367.35|0
1652235050000|2022-05-11 02:10:50|370.55|367.75|370.55|367.75|370.55|367.75|370.47|367.67|0
1652235060000|2022-05-11 02:11:00|370.63|367.83|370.47|367.67|370.63|367.83|370.47|367.67|0
1652235070000|2022-05-11 02:11:10|370.31|367.51|370.08|367.28|370.31|367.51|370|367.2|0
1652235080000|2022-05-11 02:11:20|370|367.2|370|367.2|370|367.2|370|367.2|0
1652235110000|2022-05-11 02:11:50|370.08|367.28|370.15|367.35|370.15|367.35|370|367.2|0
1652235120000|2022-05-11 02:12:00|370.23|367.43|369.99|367.19|370.23|367.43|369.99|367.19|0
1652235150000|2022-05-11 02:12:30|370.15|367.35|370.31|367.51|370.31|367.51|370.15|367.35|0
1652235160000|2022-05-11 02:12:40|370.47|367.67|370.47|367.67|370.47|367.67|370.31|367.51|0
1652235170000|2022-05-11 02:12:50|370.31|367.51|370.15|367.35|370.31|367.51|370.15|367.35|0
1652235180000|2022-05-11 02:13:00|370.31|367.51|370.15|367.35|370.31|367.51|370.15|367.35|0
1652235190000|2022-05-11 02:13:10|370.23|367.43|370.31|367.51|370.39|367.59|370.23|367.43|0
1652235200000|2022-05-11 02:13:20|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1652235210000|2022-05-11 02:13:30|370.62|367.82|370.55|367.75|370.62|367.82|370.55|367.75|0
1652235220000|2022-05-11 02:13:40|370.47|367.67|370.31|367.51|370.47|367.67|370.31|367.51|0
1652235230000|2022-05-11 02:13:50|370.47|367.67|370.15|367.35|370.47|367.67|370.15|367.35|0
1652235240000|2022-05-11 02:14:00|369.99|367.19|370.15|367.35|370.15|367.35|369.99|367.19|0
1652235250000|2022-05-11 02:14:10|370.31|367.51|370.62|367.82|370.62|367.82|370.31|367.51|0
1652235260000|2022-05-11 02:14:20|370.31|367.51|370.15|367.35|370.31|367.51|369.99|367.19|0
1652235270000|2022-05-11 02:14:30|370.31|367.51|370.39|367.59|370.39|367.59|370.31|367.51|0
1652235280000|2022-05-11 02:14:40|370.31|367.51|370.47|367.67|370.47|367.67|370.31|367.51|0
1652235300000|2022-05-11 02:15:00|370.31|367.51|370.31|367.51|370.47|367.67|370.31|367.51|0
1652235310000|2022-05-11 02:15:10|370.39|367.59|370.62|367.82|370.62|367.82|370.39|367.59|0
1652235320000|2022-05-11 02:15:20|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1652235330000|2022-05-11 02:15:30|370.94|368.14|370.94|368.14|370.94|368.14|370.78|367.98|0
1652235340000|2022-05-11 02:15:40|370.78|367.98|370.94|368.14|370.94|368.14|370.78|367.98|0
1652235350000|2022-05-11 02:15:50|370.78|367.98|370.71|367.91|370.78|367.98|370.62|367.82|0
1652235360000|2022-05-11 02:16:00|370.62|367.82|371.1|368.3|371.1|368.3|370.62|367.82|0
1652235370000|2022-05-11 02:16:10|371.25|368.45|371.1|368.3|371.25|368.45|371.1|368.3|0
1652235380000|2022-05-11 02:16:20|371.25|368.45|371.18|368.38|371.25|368.45|371.18|368.38|0
1652235390000|2022-05-11 02:16:30|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1652235400000|2022-05-11 02:16:40|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1652235410000|2022-05-11 02:16:50|371.34|368.54|370.94|368.14|371.34|368.54|370.94|368.14|0
1652235420000|2022-05-11 02:17:00|370.78|367.98|370.78|367.98|370.78|367.98|370.78|367.98|0
1652235430000|2022-05-11 02:17:10|370.86|368.06|370.78|367.98|370.86|368.06|370.7|367.9|0
1652235440000|2022-05-11 02:17:20|370.62|367.82|370.62|367.82|370.62|367.82|370.46|367.66|0
1652235450000|2022-05-11 02:17:30|370.46|367.66|370.62|367.82|370.62|367.82|370.46|367.66|0
1652235460000|2022-05-11 02:17:40|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1652235470000|2022-05-11 02:17:50|370.62|367.82|370.62|367.82|370.7|367.9|370.62|367.82|0
1652235480000|2022-05-11 02:18:00|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1652235490000|2022-05-11 02:18:10|370.31|367.51|370.62|367.82|370.62|367.82|370.31|367.51|0
1652235500000|2022-05-11 02:18:20|370.55|367.75|370.55|367.75|370.7|367.9|370.55|367.75|0
1652235510000|2022-05-11 02:18:30|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1652235520000|2022-05-11 02:18:40|370.55|367.75|370.46|367.66|370.62|367.82|370.46|367.66|0
1652235530000|2022-05-11 02:18:50|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1652235540000|2022-05-11 02:19:00|370.31|367.51|370.31|367.51|370.31|367.51|370.15|367.35|0
1652235550000|2022-05-11 02:19:10|370.46|367.66|370.46|367.66|370.62|367.82|370.46|367.66|0
1652235560000|2022-05-11 02:19:20|370.39|367.59|370.31|367.51|370.39|367.59|370.31|367.51|0
1652235570000|2022-05-11 02:19:30|369.99|367.19|369.99|367.19|369.99|367.19|369.99|367.19|0
1652235580000|2022-05-11 02:19:40|370.15|367.35|369.99|367.19|370.15|367.35|369.99|367.19|0
1652235590000|2022-05-11 02:19:50|370.15|367.35|369.99|367.19|370.15|367.35|369.99|367.19|0
1652235600000|2022-05-11 02:20:00|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1652235610000|2022-05-11 02:20:10|369.99|367.19|369.99|367.19|369.99|367.19|369.99|367.19|0
1652235620000|2022-05-11 02:20:20|370.07|367.27|369.99|367.19|370.07|367.27|369.99|367.19|0
1652235640000|2022-05-11 02:20:40|369.05|366.25|368.89|366.09|369.05|366.25|368.89|366.09|0
1652235650000|2022-05-11 02:20:50|369.52|366.72|369.83|367.03|369.83|367.03|369.36|366.56|0
1652235660000|2022-05-11 02:21:00|369.67|366.87|369.83|367.03|369.83|367.03|369.67|366.87|0
1652235670000|2022-05-11 02:21:10|369.67|366.87|369.36|366.56|369.67|366.87|369.36|366.56|0
1652235680000|2022-05-11 02:21:20|368.89|366.09|369.36|366.56|369.6|366.8|368.89|366.09|0
1652235690000|2022-05-11 02:21:30|368.57|365.77|368.73|365.93|368.89|366.09|368.57|365.77|0
1652235700000|2022-05-11 02:21:40|368.57|365.77|368.89|366.09|369.05|366.25|368.57|365.77|0
1652235710000|2022-05-11 02:21:50|369.05|366.25|369.2|366.4|369.2|366.4|369.04|366.24|0
1652235720000|2022-05-11 02:22:00|369.13|366.33|369.36|366.56|369.36|366.56|369.13|366.33|0
1652235730000|2022-05-11 02:22:10|369.13|366.33|369.13|366.33|369.13|366.33|369.13|366.33|0
1652235740000|2022-05-11 02:22:20|369.04|366.24|369.04|366.24|369.04|366.24|369.04|366.24|0
1652235760000|2022-05-11 02:22:40|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1652235770000|2022-05-11 02:22:50|368.26|365.46|367.94|365.14|368.26|365.46|367.94|365.14|0
1652235780000|2022-05-11 02:23:00|368.1|365.3|368.1|365.3|368.1|365.3|368.1|365.3|0
1652235790000|2022-05-11 02:23:10|368.03|365.23|368.26|365.46|368.26|365.46|368.03|365.23|0
1652235800000|2022-05-11 02:23:20|368.34|365.54|368.26|365.46|368.42|365.62|368.26|365.46|0
1652235810000|2022-05-11 02:23:30|367.94|365.14|367.94|365.14|368.03|365.23|367.94|365.14|0
1652235820000|2022-05-11 02:23:40|367.79|364.99|368.26|365.46|368.26|365.46|367.79|364.99|0
1652235830000|2022-05-11 02:23:50|368.42|365.62|368.42|365.62|368.42|365.62|368.42|365.62|0
1652235840000|2022-05-11 02:24:00|368.41|365.61|368.57|365.77|368.73|365.93|368.41|365.61|0
1652235850000|2022-05-11 02:24:10|368.41|365.61|368.26|365.46|368.41|365.61|368.1|365.3|0
1652235860000|2022-05-11 02:24:20|368.34|365.54|368.34|365.54|368.41|365.61|368.34|365.54|0
1652235870000|2022-05-11 02:24:30|368.41|365.61|368.41|365.61|368.41|365.61|368.41|365.61|0
1652235880000|2022-05-11 02:24:40|368.57|365.77|368.5|365.7|368.57|365.77|368.5|365.7|0
1652235890000|2022-05-11 02:24:50|368.41|365.61|368.57|365.77|368.57|365.77|368.41|365.61|0
1652235900000|2022-05-11 02:25:00|368.5|365.7|368.41|365.61|368.5|365.7|368.41|365.61|0
1652235910000|2022-05-11 02:25:10|368.57|365.77|368.57|365.77|368.57|365.77|368.41|365.61|0
1652235930000|2022-05-11 02:25:30|368.41|365.61|368.41|365.61|368.41|365.61|368.34|365.54|0
1652235940000|2022-05-11 02:25:40|368.57|365.77|368.5|365.7|368.57|365.77|368.41|365.61|0
1652235950000|2022-05-11 02:25:50|368.41|365.61|368.57|365.77|368.57|365.77|368.41|365.61|0
1652235960000|2022-05-11 02:26:00|368.41|365.61|368.26|365.46|368.41|365.61|368.26|365.46|0
1652235970000|2022-05-11 02:26:10|368.1|365.3|368.26|365.46|368.26|365.46|368.1|365.3|0
1652235980000|2022-05-11 02:26:20|368.18|365.38|368.1|365.3|368.18|365.38|368.1|365.3|0
1652235990000|2022-05-11 02:26:30|368.26|365.46|368.26|365.46|368.34|365.54|368.26|365.46|0
1652236000000|2022-05-11 02:26:40|368.41|365.61|368.26|365.46|368.41|365.61|368.26|365.46|0
1652236010000|2022-05-11 02:26:50|368.41|365.61|368.57|365.77|368.57|365.77|368.41|365.61|0
1652236020000|2022-05-11 02:27:00|368.73|365.93|368.73|365.93|368.81|366.01|368.73|365.93|0
1652236030000|2022-05-11 02:27:10|368.57|365.77|368.57|365.77|368.57|365.77|368.49|365.69|0
1652236040000|2022-05-11 02:27:20|368.41|365.61|368.41|365.61|368.49|365.69|368.41|365.61|0
1652236050000|2022-05-11 02:27:30|368.34|365.54|368.34|365.54|368.34|365.54|368.26|365.46|0
1652236060000|2022-05-11 02:27:40|368.26|365.46|368.41|365.61|368.41|365.61|368.26|365.46|0
1652236070000|2022-05-11 02:27:50|368.26|365.46|368.26|365.46|368.26|365.46|368.1|365.3|0
1652236080000|2022-05-11 02:28:00|368.1|365.3|368.1|365.3|368.1|365.3|368.1|365.3|0
1652236090000|2022-05-11 02:28:10|368.18|365.38|368.1|365.3|368.18|365.38|368.1|365.3|0
1652236110000|2022-05-11 02:28:30|368.02|365.22|368.18|365.38|368.26|365.46|368.02|365.22|0
1652236120000|2022-05-11 02:28:40|368.26|365.46|368.1|365.3|368.26|365.46|368.02|365.22|0
1652236130000|2022-05-11 02:28:50|368.26|365.46|368.26|365.46|368.26|365.46|368.26|365.46|0
1652236140000|2022-05-11 02:29:00|368.41|365.61|368.57|365.77|368.57|365.77|368.41|365.61|0
1652236150000|2022-05-11 02:29:10|368.73|365.93|368.49|365.69|368.73|365.93|368.49|365.69|0
1652236160000|2022-05-11 02:29:20|368.57|365.77|368.34|365.54|368.57|365.77|368.25|365.45|0
1652236170000|2022-05-11 02:29:30|368.41|365.61|368.41|365.61|368.41|365.61|368.34|365.54|0
1652236180000|2022-05-11 02:29:40|368.34|365.54|368.25|365.45|368.41|365.61|368.25|365.45|0
1652236190000|2022-05-11 02:29:50|368.34|365.54|368.25|365.45|368.34|365.54|368.25|365.45|0
1652236200000|2022-05-11 02:30:00|368.41|365.61|368.25|365.45|368.41|365.61|368.25|365.45|0
1652236210000|2022-05-11 02:30:10|368.34|365.54|368.25|365.45|368.34|365.54|368.25|365.45|0
1652236220000|2022-05-11 02:30:20|368.18|365.38|368.18|365.38|368.18|365.38|368.18|365.38|0
1652236230000|2022-05-11 02:30:30|368.1|365.3|368.18|365.38|368.18|365.38|368.1|365.3|0
1652236240000|2022-05-11 02:30:40|368.25|365.45|368.18|365.38|368.25|365.45|368.18|365.38|0
1652236250000|2022-05-11 02:30:50|368.1|365.3|368.1|365.3|368.1|365.3|368.1|365.3|0
1652236260000|2022-05-11 02:31:00|367.94|365.14|368.02|365.22|368.1|365.3|367.94|365.14|0
1652236270000|2022-05-11 02:31:10|367.94|365.14|368.02|365.22|368.1|365.3|367.94|365.14|0
1652236280000|2022-05-11 02:31:20|367.94|365.14|367.78|364.98|367.94|365.14|367.78|364.98|0
1652236290000|2022-05-11 02:31:30|367.94|365.14|367.78|364.98|367.94|365.14|367.78|364.98|0
1652236300000|2022-05-11 02:31:40|367.94|365.14|367.78|364.98|367.94|365.14|367.78|364.98|0
1652236310000|2022-05-11 02:31:50|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1652236320000|2022-05-11 02:32:00|368.1|365.3|368.1|365.3|368.1|365.3|368.1|365.3|0
1652236330000|2022-05-11 02:32:10|368.25|365.45|368.18|365.38|368.25|365.45|368.18|365.38|0
1652236340000|2022-05-11 02:32:20|368.25|365.45|368.25|365.45|368.25|365.45|368.18|365.38|0
1652236350000|2022-05-11 02:32:30|368.1|365.3|368.1|365.3|368.1|365.3|368.1|365.3|0
1652236360000|2022-05-11 02:32:40|367.94|365.14|368.25|365.45|368.25|365.45|367.94|365.14|0
1652236370000|2022-05-11 02:32:50|368.1|365.3|368.1|365.3|368.25|365.45|368.1|365.3|0
1652236380000|2022-05-11 02:33:00|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1652236400000|2022-05-11 02:33:20|368.1|365.3|368.1|365.3|368.1|365.3|368.1|365.3|0
1652236410000|2022-05-11 02:33:30|368.02|365.22|367.94|365.14|368.02|365.22|367.94|365.14|0
1652236440000|2022-05-11 02:34:00|367.86|365.06|367.94|365.14|367.94|365.14|367.86|365.06|0
1652236450000|2022-05-11 02:34:10|368.09|365.29|368.09|365.29|368.09|365.29|368.09|365.29|0
1652236460000|2022-05-11 02:34:20|368.02|365.22|367.94|365.14|368.02|365.22|367.94|365.14|0
1652236470000|2022-05-11 02:34:30|367.78|364.98|367.86|365.06|367.94|365.14|367.78|364.98|0
1652236480000|2022-05-11 02:34:40|367.94|365.14|367.86|365.06|367.94|365.14|367.78|364.98|0
1652236490000|2022-05-11 02:34:50|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1652236500000|2022-05-11 02:35:00|368.09|365.29|368.25|365.45|368.41|365.61|368.09|365.29|0
1652236510000|2022-05-11 02:35:10|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1652236520000|2022-05-11 02:35:20|368.41|365.61|368.41|365.61|368.41|365.61|368.41|365.61|0
1652236530000|2022-05-11 02:35:30|368.57|365.77|368.57|365.77|368.57|365.77|368.49|365.69|0
1652236540000|2022-05-11 02:35:40|368.49|365.69|368.41|365.61|368.49|365.69|368.41|365.61|0
1652236560000|2022-05-11 02:36:00|368.57|365.77|368.72|365.92|368.72|365.92|368.57|365.77|0
1652236570000|2022-05-11 02:36:10|368.88|366.08|368.8|366|368.88|366.08|368.72|365.92|0
1652236580000|2022-05-11 02:36:20|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1652236590000|2022-05-11 02:36:30|368.72|365.92|368.88|366.08|368.88|366.08|368.72|365.92|0
1652236600000|2022-05-11 02:36:40|369.04|366.24|369.19|366.39|369.19|366.39|369.04|366.24|0
1652236610000|2022-05-11 02:36:50|369.12|366.32|368.88|366.08|369.12|366.32|368.88|366.08|0
1652236620000|2022-05-11 02:37:00|368.96|366.16|368.96|366.16|369.12|366.32|368.96|366.16|0
1652236630000|2022-05-11 02:37:10|369.04|366.24|369.04|366.24|369.04|366.24|369.04|366.24|0
1652236640000|2022-05-11 02:37:20|369.19|366.39|369.04|366.24|369.19|366.39|369.04|366.24|0
1652236650000|2022-05-11 02:37:30|369.19|366.39|369.12|366.32|369.19|366.39|369.12|366.32|0
1652236660000|2022-05-11 02:37:40|369.19|366.39|369.04|366.24|369.19|366.39|369.04|366.24|0
1652236680000|2022-05-11 02:38:00|369.19|366.39|369.51|366.71|369.51|366.71|369.19|366.39|0
1652236690000|2022-05-11 02:38:10|369.35|366.55|369.35|366.55|369.35|366.55|369.19|366.39|0
1652236700000|2022-05-11 02:38:20|369.19|366.39|369.04|366.24|369.19|366.39|369.04|366.24|0
1652236710000|2022-05-11 02:38:30|369.12|366.32|369.19|366.39|369.19|366.39|369.12|366.32|0
1652236720000|2022-05-11 02:38:40|369.04|366.24|369.04|366.24|369.04|366.24|369.04|366.24|0
1652236730000|2022-05-11 02:38:50|368.88|366.08|368.8|366|368.88|366.08|368.8|366|0
1652236740000|2022-05-11 02:39:00|368.88|366.08|368.41|365.61|368.88|366.08|368.33|365.53|0
1652236750000|2022-05-11 02:39:10|368.56|365.76|368.49|365.69|368.56|365.76|368.49|365.69|0
1652236760000|2022-05-11 02:39:20|368.56|365.76|368.56|365.76|368.56|365.76|368.49|365.69|0
1652236770000|2022-05-11 02:39:30|368.72|365.92|368.72|365.92|368.8|366|368.72|365.92|0
1652236790000|2022-05-11 02:39:50|368.88|366.08|368.56|365.76|368.88|366.08|368.56|365.76|0
1652236800000|2022-05-11 02:40:00|368.49|365.69|368.41|365.61|368.49|365.69|368.41|365.61|0
1652236810000|2022-05-11 02:40:10|368.49|365.69|368.49|365.69|368.49|365.69|368.41|365.61|0
1652236820000|2022-05-11 02:40:20|368.56|365.76|368.25|365.45|368.56|365.76|368.25|365.45|0
1652236840000|2022-05-11 02:40:40|368.17|365.37|368.09|365.29|368.17|365.37|368.09|365.29|0
1652236850000|2022-05-11 02:40:50|368.25|365.45|368.56|365.76|368.56|365.76|368.25|365.45|0
1652236860000|2022-05-11 02:41:00|368.64|365.84|368.72|365.92|368.72|365.92|368.64|365.84|0
1652236880000|2022-05-11 02:41:20|368.64|365.84|368.56|365.76|368.64|365.84|368.56|365.76|0
1652236890000|2022-05-11 02:41:30|368.64|365.84|368.88|366.08|368.88|366.08|368.64|365.84|0
1652236900000|2022-05-11 02:41:40|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1652236910000|2022-05-11 02:41:50|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1652236920000|2022-05-11 02:42:00|369.03|366.23|369.03|366.23|369.19|366.39|369.03|366.23|0
1652236940000|2022-05-11 02:42:20|369.11|366.31|369.19|366.39|369.51|366.71|369.11|366.31|0
1652236950000|2022-05-11 02:42:30|369.27|366.47|369.35|366.55|369.35|366.55|369.27|366.47|0
1652236960000|2022-05-11 02:42:40|369.27|366.47|369.19|366.39|369.27|366.47|369.19|366.39|0
1652236970000|2022-05-11 02:42:50|369.35|366.55|369.27|366.47|369.35|366.55|369.27|366.47|0
1652236980000|2022-05-11 02:43:00|369.5|366.7|369.43|366.63|369.5|366.7|369.35|366.55|0
1652236990000|2022-05-11 02:43:10|369.5|366.7|369.43|366.63|369.5|366.7|369.43|366.63|0
1652237000000|2022-05-11 02:43:20|369.5|366.7|369.19|366.39|369.5|366.7|369.19|366.39|0
1652237010000|2022-05-11 02:43:30|369.11|366.31|369.35|366.55|369.35|366.55|369.11|366.31|0
1652237020000|2022-05-11 02:43:40|369.43|366.63|369.43|366.63|369.43|366.63|369.43|366.63|0
1652237030000|2022-05-11 02:43:50|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1652237040000|2022-05-11 02:44:00|369.19|366.39|369.66|366.86|369.66|366.86|369.19|366.39|0
1652237050000|2022-05-11 02:44:10|369.82|367.02|369.66|366.86|369.98|367.18|369.66|366.86|0
1652237060000|2022-05-11 02:44:20|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1652237070000|2022-05-11 02:44:30|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1652237080000|2022-05-11 02:44:40|369.5|366.7|369.66|366.86|369.66|366.86|369.5|366.7|0
1652237090000|2022-05-11 02:44:50|369.59|366.79|369.66|366.86|369.82|367.02|369.59|366.79|0
1652237100000|2022-05-11 02:45:00|369.5|366.7|369.5|366.7|369.59|366.79|369.5|366.7|0
1652237110000|2022-05-11 02:45:10|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1652237120000|2022-05-11 02:45:20|369.5|366.7|369.59|366.79|369.59|366.79|369.5|366.7|0
1652237130000|2022-05-11 02:45:30|369.5|366.7|369.66|366.86|369.66|366.86|369.5|366.7|0
1652237140000|2022-05-11 02:45:40|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1652237160000|2022-05-11 02:46:00|369.58|366.78|369.43|366.63|369.58|366.78|369.43|366.63|0
1652237170000|2022-05-11 02:46:10|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1652237210000|2022-05-11 02:46:50|369.5|366.7|369.58|366.78|369.58|366.78|369.5|366.7|0
1652237220000|2022-05-11 02:47:00|369.66|366.86|369.43|366.63|369.66|366.86|369.43|366.63|0
1652237230000|2022-05-11 02:47:10|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1652237240000|2022-05-11 02:47:20|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1652237250000|2022-05-11 02:47:30|369.34|366.54|369.43|366.63|369.43|366.63|369.34|366.54|0
1652237260000|2022-05-11 02:47:40|369.34|366.54|369.19|366.39|369.34|366.54|369.19|366.39|0
1652237270000|2022-05-11 02:47:50|369.27|366.47|369.19|366.39|369.27|366.47|369.19|366.39|0
1652237280000|2022-05-11 02:48:00|369.03|366.23|369.82|367.02|369.82|367.02|369.03|366.23|0
1652237290000|2022-05-11 02:48:10|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1652237310000|2022-05-11 02:48:30|369.82|367.02|369.82|367.02|369.82|367.02|369.82|367.02|0
1652237320000|2022-05-11 02:48:40|369.9|367.1|369.82|367.02|369.9|367.1|369.82|367.02|0
1652237330000|2022-05-11 02:48:50|369.66|366.86|369.5|366.7|369.66|366.86|369.5|366.7|0
1652237340000|2022-05-11 02:49:00|369.66|366.86|369.5|366.7|369.74|366.94|369.5|366.7|0
1652237350000|2022-05-11 02:49:10|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1652237360000|2022-05-11 02:49:20|369.43|366.63|369.5|366.7|369.5|366.7|369.43|366.63|0
1652237390000|2022-05-11 02:49:50|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1652237400000|2022-05-11 02:50:00|369.5|366.7|369.34|366.54|369.66|366.86|369.34|366.54|0
1652237410000|2022-05-11 02:50:10|369.43|366.63|369.34|366.54|369.43|366.63|369.34|366.54|0
1652237420000|2022-05-11 02:50:20|369.5|366.7|369.19|366.39|369.5|366.7|369.19|366.39|0
1652237430000|2022-05-11 02:50:30|369.27|366.47|369.19|366.39|369.27|366.47|369.19|366.39|0
1652237440000|2022-05-11 02:50:40|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1652237450000|2022-05-11 02:50:50|369.11|366.31|369.03|366.23|369.11|366.31|369.03|366.23|0
1652237460000|2022-05-11 02:51:00|369.19|366.39|369.66|366.86|369.66|366.86|369.19|366.39|0
1652237470000|2022-05-11 02:51:10|369.5|366.7|369.34|366.54|369.5|366.7|369.19|366.39|0
1652237480000|2022-05-11 02:51:20|369.27|366.47|369.34|366.54|369.34|366.54|369.19|366.39|0
1652237490000|2022-05-11 02:51:30|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1652237500000|2022-05-11 02:51:40|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1652237510000|2022-05-11 02:51:50|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1652237520000|2022-05-11 02:52:00|369.34|366.54|369.5|366.7|369.5|366.7|369.34|366.54|0
1652237530000|2022-05-11 02:52:10|369.66|366.86|369.5|366.7|369.66|366.86|369.5|366.7|0
1652237540000|2022-05-11 02:52:20|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1652237550000|2022-05-11 02:52:30|369.66|366.86|369.42|366.62|369.66|366.86|369.42|366.62|0
1652237560000|2022-05-11 02:52:40|369.5|366.7|369.58|366.78|369.66|366.86|369.5|366.7|0
1652237570000|2022-05-11 02:52:50|369.5|366.7|369.18|366.38|369.5|366.7|369.18|366.38|0
1652237580000|2022-05-11 02:53:00|369.27|366.47|369.27|366.47|369.34|366.54|369.27|366.47|0
1652237590000|2022-05-11 02:53:10|369.34|366.54|369.42|366.62|369.5|366.7|369.34|366.54|0
1652237600000|2022-05-11 02:53:20|369.5|366.7|369.42|366.62|369.5|366.7|369.34|366.54|0
1652237610000|2022-05-11 02:53:30|369.34|366.54|369.42|366.62|369.42|366.62|369.34|366.54|0
1652237620000|2022-05-11 02:53:40|369.34|366.54|369.5|366.7|369.5|366.7|369.34|366.54|0
1652237630000|2022-05-11 02:53:50|369.42|366.62|369.66|366.86|369.66|366.86|369.42|366.62|0
1652237640000|2022-05-11 02:54:00|369.5|366.7|369.5|366.7|369.5|366.7|369.34|366.54|0
1652237660000|2022-05-11 02:54:20|369.58|366.78|369.5|366.7|369.66|366.86|369.5|366.7|0
1652237670000|2022-05-11 02:54:30|369.66|366.86|369.34|366.54|369.81|367.01|369.34|366.54|0
1652237680000|2022-05-11 02:54:40|369.5|366.7|369.5|366.7|369.66|366.86|369.5|366.7|0
1652237690000|2022-05-11 02:54:50|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1652237700000|2022-05-11 02:55:00|369.34|366.54|369.5|366.7|369.5|366.7|369.34|366.54|0
1652237710000|2022-05-11 02:55:10|369.34|366.54|369.26|366.46|369.34|366.54|369.26|366.46|0
1652237720000|2022-05-11 02:55:20|369.5|366.7|369.74|366.94|369.81|367.01|369.5|366.7|0
1652237730000|2022-05-11 02:55:30|369.65|366.85|369.65|366.85|369.65|366.85|369.58|366.78|0
1652237740000|2022-05-11 02:55:40|369.58|366.78|369.5|366.7|369.58|366.78|369.5|366.7|0
1652237750000|2022-05-11 02:55:50|369.58|366.78|369.5|366.7|369.58|366.78|369.5|366.7|0
1652237760000|2022-05-11 02:56:00|369.65|366.85|369.81|367.01|370.13|367.33|369.65|366.85|0
1652237770000|2022-05-11 02:56:10|369.74|366.94|369.81|367.01|369.81|367.01|369.74|366.94|0
1652237780000|2022-05-11 02:56:20|369.97|367.17|369.81|367.01|369.97|367.17|369.81|367.01|0
1652237790000|2022-05-11 02:56:30|369.97|367.17|369.81|367.01|369.97|367.17|369.81|367.01|0
1652237800000|2022-05-11 02:56:40|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1652237810000|2022-05-11 02:56:50|370.13|367.33|370.28|367.48|370.28|367.48|370.13|367.33|0
1652237820000|2022-05-11 02:57:00|370.13|367.33|369.97|367.17|370.13|367.33|369.97|367.17|0
1652237830000|2022-05-11 02:57:10|370.13|367.33|370.13|367.33|370.21|367.41|370.13|367.33|0
1652237840000|2022-05-11 02:57:20|370.05|367.25|370.28|367.48|370.28|367.48|370.05|367.25|0
1652237850000|2022-05-11 02:57:30|370.44|367.64|370.44|367.64|370.44|367.64|370.44|367.64|0
1652237860000|2022-05-11 02:57:40|370.52|367.72|370.44|367.64|370.52|367.72|370.44|367.64|0
1652237870000|2022-05-11 02:57:50|370.52|367.72|370.52|367.72|370.6|367.8|370.52|367.72|0
1652237880000|2022-05-11 02:58:00|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1652237890000|2022-05-11 02:58:10|370.13|367.33|370.28|367.48|370.28|367.48|370.13|367.33|0
1652237930000|2022-05-11 02:58:50|370.13|367.33|370.13|367.33|370.13|367.33|370.13|367.33|0
1652237940000|2022-05-11 02:59:00|370.28|367.48|370.13|367.33|370.28|367.48|370.13|367.33|0
1652237950000|2022-05-11 02:59:10|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1652237960000|2022-05-11 02:59:20|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1652237970000|2022-05-11 02:59:30|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1652237980000|2022-05-11 02:59:40|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1652237990000|2022-05-11 02:59:50|370.12|367.32|369.97|367.17|370.12|367.32|369.97|367.17|0
1652238000000|2022-05-11 03:00:00|370.05|367.25|370.12|367.32|370.12|367.32|370.05|367.25|0
1652238010000|2022-05-11 03:00:10|370.28|367.48|370.21|367.41|370.28|367.48|370.21|367.41|0
1652238030000|2022-05-11 03:00:30|370.12|367.32|370.21|367.41|370.21|367.41|370.12|367.32|0
1652238040000|2022-05-11 03:00:40|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1652238060000|2022-05-11 03:01:00|370.21|367.41|370.12|367.32|370.21|367.41|370.12|367.32|0
1652238070000|2022-05-11 03:01:10|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1652238080000|2022-05-11 03:01:20|370.44|367.64|370.44|367.64|370.44|367.64|370.44|367.64|0
1652238090000|2022-05-11 03:01:30|370.28|367.48|370.6|367.8|370.75|367.95|370.28|367.48|0
1652238110000|2022-05-11 03:01:50|370.44|367.64|370.36|367.56|370.44|367.64|370.36|367.56|0
1652238120000|2022-05-11 03:02:00|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1652238130000|2022-05-11 03:02:10|370.21|367.41|370.12|367.32|370.28|367.48|370.12|367.32|0
1652238140000|2022-05-11 03:02:20|370.28|367.48|370.21|367.41|370.28|367.48|370.21|367.41|0
1652238150000|2022-05-11 03:02:30|370.12|367.32|370.21|367.41|370.21|367.41|370.12|367.32|0
1652238160000|2022-05-11 03:02:40|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1652238170000|2022-05-11 03:02:50|369.97|367.17|369.89|367.09|369.97|367.17|369.89|367.09|0
1652238180000|2022-05-11 03:03:00|369.81|367.01|370.12|367.32|370.12|367.32|369.81|367.01|0
1652238190000|2022-05-11 03:03:10|370.2|367.4|370.28|367.48|370.28|367.48|370.2|367.4|0
1652238200000|2022-05-11 03:03:20|370.2|367.4|370.2|367.4|370.2|367.4|370.12|367.32|0
1652238210000|2022-05-11 03:03:30|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1652238220000|2022-05-11 03:03:40|370.05|367.25|370.12|367.32|370.12|367.32|370.05|367.25|0
1652238230000|2022-05-11 03:03:50|370.28|367.48|370.2|367.4|370.28|367.48|370.2|367.4|0
1652238240000|2022-05-11 03:04:00|370.12|367.32|370.12|367.32|370.12|367.32|369.81|367.01|0
1652238250000|2022-05-11 03:04:10|369.96|367.16|369.96|367.16|369.96|367.16|369.89|367.09|0
1652238260000|2022-05-11 03:04:20|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1652238270000|2022-05-11 03:04:30|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1652238280000|2022-05-11 03:04:40|369.81|367.01|369.65|366.85|369.81|367.01|369.65|366.85|0
1652238290000|2022-05-11 03:04:50|369.73|366.93|369.73|366.93|369.73|366.93|369.65|366.85|0
1652238300000|2022-05-11 03:05:00|369.81|367.01|369.81|367.01|369.96|367.16|369.81|367.01|0
1652238310000|2022-05-11 03:05:10|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1652238320000|2022-05-11 03:05:20|369.57|366.77|369.65|366.85|369.65|366.85|369.57|366.77|0
1652238330000|2022-05-11 03:05:30|369.57|366.77|369.57|366.77|369.65|366.85|369.49|366.69|0
1652238340000|2022-05-11 03:05:40|369.65|366.85|369.73|366.93|369.73|366.93|369.65|366.85|0
1652238350000|2022-05-11 03:05:50|369.65|366.85|369.65|366.85|369.73|366.93|369.65|366.85|0
1652238360000|2022-05-11 03:06:00|369.73|366.93|369.81|367.01|369.81|367.01|369.73|366.93|0
1652238370000|2022-05-11 03:06:10|369.49|366.69|369.65|366.85|369.65|366.85|369.49|366.69|0
1652238380000|2022-05-11 03:06:20|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1652238390000|2022-05-11 03:06:30|369.81|367.01|369.73|366.93|369.81|367.01|369.65|366.85|0
1652238400000|2022-05-11 03:06:40|369.81|367.01|369.81|367.01|369.81|367.01|369.65|366.85|0
1652238410000|2022-05-11 03:06:50|369.96|367.16|369.81|367.01|369.96|367.16|369.81|367.01|0
1652238420000|2022-05-11 03:07:00|369.73|366.93|369.57|366.77|369.73|366.93|369.57|366.77|0
1652238430000|2022-05-11 03:07:10|369.49|366.69|369.57|366.77|369.57|366.77|369.42|366.62|0
1652238440000|2022-05-11 03:07:20|369.49|366.69|369.49|366.69|369.49|366.69|369.49|366.69|0
1652238450000|2022-05-11 03:07:30|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1652238460000|2022-05-11 03:07:40|369.49|366.69|369.49|366.69|369.49|366.69|369.49|366.69|0
1652238470000|2022-05-11 03:07:50|369.33|366.53|369.33|366.53|369.33|366.53|369.33|366.53|0
1652238480000|2022-05-11 03:08:00|369.18|366.38|369.26|366.46|369.26|366.46|369.18|366.38|0
1652238490000|2022-05-11 03:08:10|369.33|366.53|369.41|366.61|369.41|366.61|369.33|366.53|0
1652238500000|2022-05-11 03:08:20|369.33|366.53|369.41|366.61|369.49|366.69|369.33|366.53|0
1652238510000|2022-05-11 03:08:30|369.33|366.53|369.33|366.53|369.33|366.53|369.33|366.53|0
1652238520000|2022-05-11 03:08:40|369.26|366.46|369.33|366.53|369.33|366.53|369.26|366.46|0
1652238540000|2022-05-11 03:09:00|369.65|366.85|369.65|366.85|369.65|366.85|369.65|366.85|0
1652238550000|2022-05-11 03:09:10|369.8|367|369.8|367|369.8|367|369.8|367|0
1652238580000|2022-05-11 03:09:40|369.73|366.93|369.65|366.85|369.73|366.93|369.57|366.77|0
1652238590000|2022-05-11 03:09:50|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1652238600000|2022-05-11 03:10:00|369.65|366.85|369.8|367|369.8|367|369.65|366.85|0
1652238610000|2022-05-11 03:10:10|369.96|367.16|370.43|367.63|370.67|367.87|369.96|367.16|0
1652238620000|2022-05-11 03:10:20|370.59|367.79|370.59|367.79|370.67|367.87|370.59|367.79|0
1652238630000|2022-05-11 03:10:30|370.43|367.63|370.28|367.48|370.59|367.79|370.28|367.48|0
1652238640000|2022-05-11 03:10:40|370.36|367.56|370.59|367.79|370.59|367.79|370.36|367.56|0
1652238650000|2022-05-11 03:10:50|370.75|367.95|370.59|367.79|370.75|367.95|370.59|367.79|0
1652238660000|2022-05-11 03:11:00|370.52|367.72|370.52|367.72|370.52|367.72|370.43|367.63|0
1652238670000|2022-05-11 03:11:10|370.43|367.63|370.43|367.63|370.52|367.72|370.43|367.63|0
1652238680000|2022-05-11 03:11:20|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1652238690000|2022-05-11 03:11:30|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1652238700000|2022-05-11 03:11:40|370.43|367.63|370.28|367.48|370.43|367.63|370.28|367.48|0
1652238710000|2022-05-11 03:11:50|370.12|367.32|369.96|367.16|370.12|367.32|369.96|367.16|0
1652238730000|2022-05-11 03:12:10|369.88|367.08|370.2|367.4|370.2|367.4|369.88|367.08|0
1652238740000|2022-05-11 03:12:20|370.28|367.48|370.28|367.48|370.36|367.56|370.28|367.48|0
1652238750000|2022-05-11 03:12:30|370.2|367.4|370.43|367.63|370.43|367.63|370.2|367.4|0
1652238760000|2022-05-11 03:12:40|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1652238770000|2022-05-11 03:12:50|370.27|367.47|370.27|367.47|370.27|367.47|370.27|367.47|0
1652238780000|2022-05-11 03:13:00|370.43|367.63|370.51|367.71|370.51|367.71|370.27|367.47|0
1652238790000|2022-05-11 03:13:10|370.59|367.79|370.75|367.95|370.75|367.95|370.51|367.71|0
1652238800000|2022-05-11 03:13:20|370.67|367.87|370.67|367.87|370.75|367.95|370.67|367.87|0
1652238810000|2022-05-11 03:13:30|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1652238820000|2022-05-11 03:13:40|370.67|367.87|370.51|367.71|370.67|367.87|370.51|367.71|0
1652238830000|2022-05-11 03:13:50|370.59|367.79|370.51|367.71|370.59|367.79|370.51|367.71|0
1652238840000|2022-05-11 03:14:00|370.43|367.63|370.27|367.47|370.43|367.63|370.27|367.47|0
1652238850000|2022-05-11 03:14:10|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1652238860000|2022-05-11 03:14:20|370.2|367.4|370.27|367.47|370.27|367.47|370.2|367.4|0
1652238880000|2022-05-11 03:14:40|370.36|367.56|370.27|367.47|370.43|367.63|370.27|367.47|0
1652238890000|2022-05-11 03:14:50|370.43|367.63|370.27|367.47|370.43|367.63|370.27|367.47|0
1652238900000|2022-05-11 03:15:00|370.36|367.56|370.12|367.32|370.36|367.56|370.12|367.32|0
1652238910000|2022-05-11 03:15:10|370.27|367.47|370.43|367.63|370.43|367.63|370.27|367.47|0
1652238920000|2022-05-11 03:15:20|370.75|367.95|370.9|368.1|370.9|368.1|370.75|367.95|0
1652238930000|2022-05-11 03:15:30|370.75|367.95|370.51|367.71|370.75|367.95|370.51|367.71|0
1652238940000|2022-05-11 03:15:40|370.59|367.79|370.75|367.95|370.75|367.95|370.59|367.79|0
1652238950000|2022-05-11 03:15:50|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1652238960000|2022-05-11 03:16:00|370.67|367.87|370.59|367.79|370.75|367.95|370.59|367.79|0
1652238990000|2022-05-11 03:16:30|370.43|367.63|370.43|367.63|370.43|367.63|370.43|367.63|0
1652239000000|2022-05-11 03:16:40|370.27|367.47|370.27|367.47|370.27|367.47|370.27|367.47|0
1652239010000|2022-05-11 03:16:50|370.2|367.4|370.43|367.63|370.43|367.63|370.12|367.32|0
1652239020000|2022-05-11 03:17:00|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1652239030000|2022-05-11 03:17:10|370.51|367.71|370.43|367.63|370.59|367.79|370.43|367.63|0
1652239050000|2022-05-11 03:17:30|370.27|367.47|370.2|367.4|370.27|367.47|370.11|367.31|0
1652239060000|2022-05-11 03:17:40|370.27|367.47|370.2|367.4|370.27|367.47|370.2|367.4|0
1652239070000|2022-05-11 03:17:50|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1652239080000|2022-05-11 03:18:00|370.2|367.4|370.11|367.31|370.2|367.4|370.11|367.31|0
1652239090000|2022-05-11 03:18:10|369.8|367|369.8|367|369.8|367|369.8|367|0
1652239100000|2022-05-11 03:18:20|369.64|366.84|369.48|366.68|369.64|366.84|369.48|366.68|0
1652239110000|2022-05-11 03:18:30|369.57|366.77|369.64|366.84|369.64|366.84|369.48|366.68|0
1652239130000|2022-05-11 03:18:50|369.48|366.68|369.72|366.92|369.72|366.92|369.48|366.68|0
1652239140000|2022-05-11 03:19:00|369.57|366.77|369.33|366.53|369.57|366.77|369.33|366.53|0
1652239150000|2022-05-11 03:19:10|369.17|366.37|369.33|366.53|369.33|366.53|369.17|366.37|0
1652239160000|2022-05-11 03:19:20|369.48|366.68|369.41|366.61|369.48|366.68|369.41|366.61|0
1652239170000|2022-05-11 03:19:30|369.33|366.53|369.57|366.77|369.64|366.84|369.25|366.45|0
1652239180000|2022-05-11 03:19:40|369.64|366.84|369.8|367|369.8|367|369.64|366.84|0
1652239190000|2022-05-11 03:19:50|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1652239200000|2022-05-11 03:20:00|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1652239210000|2022-05-11 03:20:10|369.72|366.92|369.64|366.84|369.8|367|369.64|366.84|0
1652239220000|2022-05-11 03:20:20|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1652239230000|2022-05-11 03:20:30|369.33|366.53|369.48|366.68|369.48|366.68|369.33|366.53|0
1652239240000|2022-05-11 03:20:40|369.33|366.53|369.25|366.45|369.33|366.53|369.25|366.45|0
1652239250000|2022-05-11 03:20:50|369.33|366.53|369.25|366.45|369.33|366.53|369.17|366.37|0
1652239260000|2022-05-11 03:21:00|369.17|366.37|369.25|366.45|369.25|366.45|369.17|366.37|0
1652239270000|2022-05-11 03:21:10|369.01|366.21|368.78|365.98|369.01|366.21|368.78|365.98|0
1652239280000|2022-05-11 03:21:20|368.62|365.82|368.7|365.9|368.7|365.9|368.62|365.82|0
1652239310000|2022-05-11 03:21:50|368.78|365.98|368.85|366.05|368.85|366.05|368.78|365.98|0
1652239330000|2022-05-11 03:22:10|368.93|366.13|368.85|366.05|369.01|366.21|368.85|366.05|0
1652239340000|2022-05-11 03:22:20|368.78|365.98|368.7|365.9|368.85|366.05|368.7|365.9|0
1652239350000|2022-05-11 03:22:30|368.85|366.05|368.85|366.05|368.85|366.05|368.85|366.05|0
1652239360000|2022-05-11 03:22:40|369.01|366.21|368.85|366.05|369.01|366.21|368.85|366.05|0
1652239370000|2022-05-11 03:22:50|368.93|366.13|368.85|366.05|368.93|366.13|368.85|366.05|0
1652239380000|2022-05-11 03:23:00|368.78|365.98|368.7|365.9|368.78|365.98|368.62|365.82|0
1652239390000|2022-05-11 03:23:10|368.69|365.89|368.85|366.05|368.85|366.05|368.69|365.89|0
1652239400000|2022-05-11 03:23:20|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1652239440000|2022-05-11 03:24:00|368.85|366.05|368.85|366.05|368.85|366.05|368.85|366.05|0
1652239450000|2022-05-11 03:24:10|368.69|365.89|368.69|365.89|368.69|365.89|368.69|365.89|0
1652239460000|2022-05-11 03:24:20|368.85|366.05|368.85|366.05|368.85|366.05|368.85|366.05|0
1652239470000|2022-05-11 03:24:30|368.78|365.98|368.78|365.98|368.78|365.98|368.69|365.89|0
1652239480000|2022-05-11 03:24:40|368.69|365.89|368.78|365.98|368.78|365.98|368.69|365.89|0
1652239490000|2022-05-11 03:24:50|368.85|366.05|368.85|366.05|368.85|366.05|368.85|366.05|0
1652239500000|2022-05-11 03:25:00|368.93|366.13|368.85|366.05|368.93|366.13|368.85|366.05|0
1652239510000|2022-05-11 03:25:10|368.69|365.89|368.69|365.89|368.69|365.89|368.69|365.89|0
1652239530000|2022-05-11 03:25:30|368.78|365.98|368.69|365.89|368.85|366.05|368.69|365.89|0
1652239550000|2022-05-11 03:25:50|368.62|365.82|369.25|366.45|369.25|366.45|368.62|365.82|0
1652239560000|2022-05-11 03:26:00|369.17|366.37|369.25|366.45|369.32|366.52|369.17|366.37|0
1652239570000|2022-05-11 03:26:10|369.17|366.37|369.16|366.36|369.32|366.52|369.16|366.36|0
1652239580000|2022-05-11 03:26:20|369.09|366.29|369.09|366.29|369.16|366.36|369.09|366.29|0
1652239590000|2022-05-11 03:26:30|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1652239600000|2022-05-11 03:26:40|369.16|366.36|369.16|366.36|369.16|366.36|369.09|366.29|0
1652239610000|2022-05-11 03:26:50|369.25|366.45|369.16|366.36|369.25|366.45|369.16|366.36|0
1652239620000|2022-05-11 03:27:00|369.25|366.45|369.25|366.45|369.32|366.52|369.25|366.45|0
1652239630000|2022-05-11 03:27:10|369.16|366.36|369.25|366.45|369.32|366.52|369.16|366.36|0
1652239640000|2022-05-11 03:27:20|369.32|366.52|369.32|366.52|369.32|366.52|369.25|366.45|0
1652239650000|2022-05-11 03:27:30|369.25|366.45|369.25|366.45|369.25|366.45|369.16|366.36|0
1652239660000|2022-05-11 03:27:40|369.16|366.36|369.01|366.21|369.16|366.36|369.01|366.21|0
1652239680000|2022-05-11 03:28:00|368.85|366.05|368.85|366.05|368.85|366.05|368.85|366.05|0
1652239690000|2022-05-11 03:28:10|368.93|366.13|369.01|366.21|369.01|366.21|368.93|366.13|0
1652239700000|2022-05-11 03:28:20|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1652239710000|2022-05-11 03:28:30|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1652239720000|2022-05-11 03:28:40|369.09|366.29|369.16|366.36|369.16|366.36|369.09|366.29|0
1652239730000|2022-05-11 03:28:50|369.32|366.52|369.25|366.45|369.32|366.52|369.25|366.45|0
1652239740000|2022-05-11 03:29:00|369.32|366.52|369.48|366.68|369.48|366.68|369.32|366.52|0
1652239750000|2022-05-11 03:29:10|369.4|366.6|369.32|366.52|369.4|366.6|369.32|366.52|0
1652239760000|2022-05-11 03:29:20|369.4|366.6|369.16|366.36|369.4|366.6|369.16|366.36|0
1652239770000|2022-05-11 03:29:30|369.01|366.21|369.09|366.29|369.16|366.36|369.01|366.21|0
1652239780000|2022-05-11 03:29:40|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1652239800000|2022-05-11 03:30:00|368.93|366.13|369.16|366.36|369.16|366.36|368.93|366.13|0
1652239820000|2022-05-11 03:30:20|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1652239830000|2022-05-11 03:30:30|369.01|366.21|369.01|366.21|369.09|366.29|369.01|366.21|0
1652239840000|2022-05-11 03:30:40|369.09|366.29|369.01|366.21|369.09|366.29|369.01|366.21|0
1652239850000|2022-05-11 03:30:50|369|366.2|369|366.2|369.09|366.29|369|366.2|0
1652239860000|2022-05-11 03:31:00|369.16|366.36|369.32|366.52|369.32|366.52|369.16|366.36|0
1652239900000|2022-05-11 03:31:40|369.24|366.44|369.32|366.52|369.32|366.52|369.16|366.36|0
1652239920000|2022-05-11 03:32:00|369.4|366.6|369.32|366.52|369.4|366.6|369.32|366.52|0
1652239930000|2022-05-11 03:32:10|369.4|366.6|369.32|366.52|369.4|366.6|369.32|366.52|0
1652239940000|2022-05-11 03:32:20|369.4|366.6|369.32|366.52|369.4|366.6|369.32|366.52|0
1652239950000|2022-05-11 03:32:30|369.16|366.36|369.32|366.52|369.32|366.52|369.16|366.36|0
1652239990000|2022-05-11 03:33:10|369.4|366.6|369.48|366.68|369.48|366.68|369.4|366.6|0
1652240000000|2022-05-11 03:33:20|369.4|366.6|369.4|366.6|369.4|366.6|369.4|366.6|0
1652240010000|2022-05-11 03:33:30|369.32|366.52|369.32|366.52|369.32|366.52|369.24|366.44|0
1652240020000|2022-05-11 03:33:40|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1652240040000|2022-05-11 03:34:00|369.4|366.6|369.32|366.52|369.4|366.6|369.32|366.52|0
1652240050000|2022-05-11 03:34:10|369.48|366.68|369.32|366.52|369.48|366.68|369.32|366.52|0
1652240060000|2022-05-11 03:34:20|369.4|366.6|369.32|366.52|369.4|366.6|369.32|366.52|0
1652240070000|2022-05-11 03:34:30|369.47|366.67|369.79|366.99|369.79|366.99|369.47|366.67|0
1652240080000|2022-05-11 03:34:40|369.71|366.91|369.79|366.99|369.79|366.99|369.71|366.91|0
1652240090000|2022-05-11 03:34:50|369.71|366.91|369.71|366.91|369.71|366.91|369.71|366.91|0
1652240100000|2022-05-11 03:35:00|369.63|366.83|369.47|366.67|369.63|366.83|369.47|366.67|0
1652240120000|2022-05-11 03:35:20|369.32|366.52|369.32|366.52|369.4|366.6|369.32|366.52|0
1652240130000|2022-05-11 03:35:30|369.47|366.67|369.47|366.67|369.47|366.67|369.47|366.67|0
1652240140000|2022-05-11 03:35:40|369.56|366.76|369.56|366.76|369.63|366.83|369.56|366.76|0
1652240150000|2022-05-11 03:35:50|369.63|366.83|369.4|366.6|369.63|366.83|369.4|366.6|0
1652240160000|2022-05-11 03:36:00|369.32|366.52|369.32|366.52|369.32|366.52|369.32|366.52|0
1652240180000|2022-05-11 03:36:20|369.47|366.67|369.32|366.52|369.47|366.67|369.32|366.52|0
1652240190000|2022-05-11 03:36:30|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1652240200000|2022-05-11 03:36:40|369.32|366.52|369.32|366.52|369.32|366.52|369.32|366.52|0
1652240230000|2022-05-11 03:37:10|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1652240240000|2022-05-11 03:37:20|369.32|366.52|369.32|366.52|369.32|366.52|369.32|366.52|0
1652240250000|2022-05-11 03:37:30|369.47|366.67|369.47|366.67|369.47|366.67|369.47|366.67|0
1652240270000|2022-05-11 03:37:50|369.4|366.6|369.24|366.44|369.4|366.6|369.24|366.44|0
1652240280000|2022-05-11 03:38:00|369.32|366.52|369.32|366.52|369.32|366.52|369.32|366.52|0
1652240330000|2022-05-11 03:38:50|369.24|366.44|369.31|366.51|369.31|366.51|369.24|366.44|0
1652240360000|2022-05-11 03:39:20|369.63|366.83|369.47|366.67|369.63|366.83|369.47|366.67|0
1652240370000|2022-05-11 03:39:30|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1652240380000|2022-05-11 03:39:40|369.71|366.91|369.71|366.91|369.71|366.91|369.71|366.91|0
1652240390000|2022-05-11 03:39:50|369.79|366.99|369.79|366.99|369.79|366.99|369.71|366.91|0
1652240400000|2022-05-11 03:40:00|369.71|366.91|369.63|366.83|369.79|366.99|369.63|366.83|0
1652240410000|2022-05-11 03:40:10|369.71|366.91|369.94|367.14|369.94|367.14|369.71|366.91|0
1652240420000|2022-05-11 03:40:20|370.42|367.62|370.18|367.38|370.42|367.62|370.18|367.38|0
1652240430000|2022-05-11 03:40:30|370.1|367.3|370.1|367.3|370.1|367.3|370.1|367.3|0
1652240440000|2022-05-11 03:40:40|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1652240450000|2022-05-11 03:40:50|370.34|367.54|370.57|367.77|370.57|367.77|370.34|367.54|0
1652240460000|2022-05-11 03:41:00|370.66|367.86|370.73|367.93|370.73|367.93|370.66|367.86|0
1652240480000|2022-05-11 03:41:20|370.57|367.77|370.57|367.77|370.57|367.77|370.57|367.77|0
1652240490000|2022-05-11 03:41:30|370.66|367.86|371.2|368.4|371.2|368.4|370.66|367.86|0
1652240500000|2022-05-11 03:41:40|371.36|368.56|371.36|368.56|371.36|368.56|371.36|368.56|0
1652240510000|2022-05-11 03:41:50|371.2|368.4|371.2|368.4|371.2|368.4|371.05|368.25|0
1652240530000|2022-05-11 03:42:10|371.36|368.56|371.36|368.56|371.36|368.56|371.36|368.56|0
1652240540000|2022-05-11 03:42:20|371.2|368.4|371.2|368.4|371.2|368.4|371.2|368.4|0
1652240550000|2022-05-11 03:42:30|371.29|368.49|371.05|368.25|371.29|368.49|371.05|368.25|0
1652240570000|2022-05-11 03:42:50|370.89|368.09|370.73|367.93|370.89|368.09|370.73|367.93|0
1652240580000|2022-05-11 03:43:00|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1652240590000|2022-05-11 03:43:10|370.81|368.01|370.81|368.01|370.81|368.01|370.73|367.93|0
1652240600000|2022-05-11 03:43:20|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1652240610000|2022-05-11 03:43:30|370.57|367.77|370.57|367.77|370.57|367.77|370.57|367.77|0
1652240630000|2022-05-11 03:43:50|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1652240640000|2022-05-11 03:44:00|370.65|367.85|370.73|367.93|370.73|367.93|370.65|367.85|0
1652240660000|2022-05-11 03:44:20|370.81|368.01|370.73|367.93|370.81|368.01|370.73|367.93|0
1652240680000|2022-05-11 03:44:40|370.57|367.77|370.41|367.61|370.57|367.77|370.41|367.61|0
1652240710000|2022-05-11 03:45:10|370.26|367.46|369.78|366.98|370.26|367.46|369.78|366.98|0
1652240720000|2022-05-11 03:45:20|369.94|367.14|369.94|367.14|369.94|367.14|369.78|366.98|0
1652240730000|2022-05-11 03:45:30|369.47|366.67|369.55|366.75|369.63|366.83|369.47|366.67|0
1652240740000|2022-05-11 03:45:40|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1652240750000|2022-05-11 03:45:50|369.47|366.67|369.31|366.51|369.47|366.67|369.31|366.51|0
1652240760000|2022-05-11 03:46:00|369.24|366.44|369.15|366.35|369.24|366.44|369.15|366.35|0
1652240770000|2022-05-11 03:46:10|369.31|366.51|369.24|366.44|369.31|366.51|369.15|366.35|0
1652240780000|2022-05-11 03:46:20|369.31|366.51|369|366.2|369.31|366.51|369|366.2|0
1652240790000|2022-05-11 03:46:30|368.92|366.12|368.68|365.88|369|366.2|368.68|365.88|0
1652240800000|2022-05-11 03:46:40|368.76|365.96|368.68|365.88|368.76|365.96|368.68|365.88|0
1652240820000|2022-05-11 03:47:00|368.52|365.72|368.52|365.72|368.68|365.88|368.52|365.72|0
1652240830000|2022-05-11 03:47:10|368.37|365.57|368.37|365.57|368.37|365.57|368.37|365.57|0
1652240850000|2022-05-11 03:47:30|368.52|365.72|368.52|365.72|368.52|365.72|368.52|365.72|0
1652240860000|2022-05-11 03:47:40|368.68|365.88|368.52|365.72|368.68|365.88|368.52|365.72|0
1652240870000|2022-05-11 03:47:50|368.61|365.81|368.52|365.72|368.68|365.88|368.52|365.72|0
1652240880000|2022-05-11 03:48:00|368.61|365.81|368.68|365.88|368.68|365.88|368.61|365.81|0
1652240890000|2022-05-11 03:48:10|368.84|366.04|368.68|365.88|368.84|366.04|368.68|365.88|0
1652240900000|2022-05-11 03:48:20|368.76|365.96|368.84|366.04|368.84|366.04|368.68|365.88|0
1652240910000|2022-05-11 03:48:30|368.76|365.96|368.68|365.88|368.76|365.96|368.68|365.88|0
1652240920000|2022-05-11 03:48:40|368.52|365.72|368.68|365.88|368.68|365.88|368.52|365.72|0
1652240930000|2022-05-11 03:48:50|368.52|365.72|368.37|365.57|368.52|365.72|368.37|365.57|0
1652240940000|2022-05-11 03:49:00|368.45|365.65|368.52|365.72|368.52|365.72|368.45|365.65|0
1652240950000|2022-05-11 03:49:10|368.45|365.65|368.45|365.65|368.52|365.72|368.45|365.65|0
1652240960000|2022-05-11 03:49:20|368.52|365.72|368.37|365.57|368.52|365.72|368.37|365.57|0
1652240980000|2022-05-11 03:49:40|368.45|365.65|368.52|365.72|368.52|365.72|368.37|365.57|0
1652240990000|2022-05-11 03:49:50|368.68|365.88|368.68|365.88|368.68|365.88|368.68|365.88|0
1652241000000|2022-05-11 03:50:00|368.52|365.72|368.45|365.65|368.52|365.72|368.45|365.65|0
1652241010000|2022-05-11 03:50:10|368.76|365.96|368.68|365.88|368.76|365.96|368.68|365.88|0
1652241020000|2022-05-11 03:50:20|368.6|365.8|368.6|365.8|368.6|365.8|368.6|365.8|0
1652241030000|2022-05-11 03:50:30|368.68|365.88|368.68|365.88|368.68|365.88|368.68|365.88|0
1652241040000|2022-05-11 03:50:40|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1652241050000|2022-05-11 03:50:50|368.99|366.19|368.99|366.19|368.99|366.19|368.99|366.19|0
1652241070000|2022-05-11 03:51:10|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1652241090000|2022-05-11 03:51:30|369.23|366.43|368.99|366.19|369.23|366.43|368.99|366.19|0
1652241100000|2022-05-11 03:51:40|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1652241110000|2022-05-11 03:51:50|369.31|366.51|369.31|366.51|369.31|366.51|369.31|366.51|0
1652241120000|2022-05-11 03:52:00|369.07|366.27|369.15|366.35|369.15|366.35|368.99|366.19|0
1652241130000|2022-05-11 03:52:10|369.23|366.43|369.15|366.35|369.23|366.43|369.15|366.35|0
1652241140000|2022-05-11 03:52:20|369.23|366.43|369.46|366.66|369.46|366.66|369.23|366.43|0
1652241150000|2022-05-11 03:52:30|369.55|366.75|369.62|366.82|369.62|366.82|369.55|366.75|0
1652241170000|2022-05-11 03:52:50|369.78|366.98|369.46|366.66|369.78|366.98|369.46|366.66|0
1652241180000|2022-05-11 03:53:00|369.31|366.51|369.31|366.51|369.31|366.51|369.31|366.51|0
1652241190000|2022-05-11 03:53:10|369.46|366.66|369.62|366.82|369.62|366.82|369.39|366.59|0
1652241210000|2022-05-11 03:53:30|369.46|366.66|369.55|366.75|369.55|366.75|369.46|366.66|0
1652241220000|2022-05-11 03:53:40|369.62|366.82|369.86|367.06|369.86|367.06|369.62|366.82|0
1652241230000|2022-05-11 03:53:50|369.78|366.98|369.94|367.14|369.94|367.14|369.78|366.98|0
1652241240000|2022-05-11 03:54:00|370.09|367.29|370.25|367.45|370.25|367.45|370.09|367.29|0
1652241250000|2022-05-11 03:54:10|370.09|367.29|370.72|367.92|370.72|367.92|370.09|367.29|0
1652241260000|2022-05-11 03:54:20|370.57|367.77|370.41|367.61|370.57|367.77|370.41|367.61|0
1652241270000|2022-05-11 03:54:30|370.33|367.53|370.09|367.29|370.33|367.53|370.09|367.29|0
1652241280000|2022-05-11 03:54:40|370.18|367.38|370.25|367.45|370.41|367.61|370.18|367.38|0
1652241290000|2022-05-11 03:54:50|370.09|367.29|370.41|367.61|370.41|367.61|370.09|367.29|0
1652241300000|2022-05-11 03:55:00|370.17|367.37|370.09|367.29|370.17|367.37|370.09|367.29|0
1652241310000|2022-05-11 03:55:10|370.17|367.37|370.17|367.37|370.17|367.37|370.09|367.29|0
1652241320000|2022-05-11 03:55:20|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1652241340000|2022-05-11 03:55:40|370.25|367.45|370.17|367.37|370.25|367.45|370.17|367.37|0
1652241350000|2022-05-11 03:55:50|370.25|367.45|370.25|367.45|370.33|367.53|370.25|367.45|0
1652241360000|2022-05-11 03:56:00|370.41|367.61|370.25|367.45|370.41|367.61|370.25|367.45|0
1652241370000|2022-05-11 03:56:10|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1652241380000|2022-05-11 03:56:20|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1652241390000|2022-05-11 03:56:30|370.09|367.29|370.09|367.29|370.09|367.29|370.02|367.22|0
1652241410000|2022-05-11 03:56:50|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1652241420000|2022-05-11 03:57:00|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1652241430000|2022-05-11 03:57:10|369.93|367.13|369.7|366.9|369.93|367.13|369.7|366.9|0
1652241440000|2022-05-11 03:57:20|369.78|366.98|369.54|366.74|369.78|366.98|369.54|366.74|0
1652241450000|2022-05-11 03:57:30|369.46|366.66|369.54|366.74|369.54|366.74|369.46|366.66|0
1652241460000|2022-05-11 03:57:40|369.62|366.82|369.54|366.74|369.62|366.82|369.54|366.74|0
1652241470000|2022-05-11 03:57:50|369.62|366.82|369.46|366.66|369.62|366.82|369.46|366.66|0
1652241480000|2022-05-11 03:58:00|369.62|366.82|369.54|366.74|369.62|366.82|369.46|366.66|0
1652241490000|2022-05-11 03:58:10|369.46|366.66|369.46|366.66|369.46|366.66|369.3|366.5|0
1652241500000|2022-05-11 03:58:20|369.62|366.82|369.62|366.82|369.62|366.82|369.46|366.66|0
1652241510000|2022-05-11 03:58:30|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1652241520000|2022-05-11 03:58:40|369.62|366.82|369.62|366.82|369.62|366.82|369.62|366.82|0
1652241530000|2022-05-11 03:58:50|369.46|366.66|369.46|366.66|369.46|366.66|369.46|366.66|0
1652241540000|2022-05-11 03:59:00|369.62|366.82|369.62|366.82|369.62|366.82|369.62|366.82|0
1652241580000|2022-05-11 03:59:40|369.46|366.66|369.46|366.66|369.46|366.66|369.46|366.66|0
1652241590000|2022-05-11 03:59:50|369.62|366.82|369.62|366.82|369.62|366.82|369.62|366.82|0
1652241600000|2022-05-11 04:00:00|369.78|366.98|369.77|366.97|369.78|366.98|369.77|366.97|0
1652241610000|2022-05-11 04:00:10|369.62|366.82|369.62|366.82|369.62|366.82|369.62|366.82|0
1652241620000|2022-05-11 04:00:20|369.86|367.06|369.62|366.82|369.86|367.06|369.62|366.82|0
1652241640000|2022-05-11 04:00:40|369.7|366.9|369.77|366.97|369.77|366.97|369.7|366.9|0
1652241650000|2022-05-11 04:00:50|369.93|367.13|369.77|366.97|369.93|367.13|369.77|366.97|0
1652241660000|2022-05-11 04:01:00|369.93|367.13|370.09|367.29|370.09|367.29|369.93|367.13|0
1652241670000|2022-05-11 04:01:10|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1652241680000|2022-05-11 04:01:20|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1652241690000|2022-05-11 04:01:30|369.93|367.13|369.93|367.13|370.01|367.21|369.86|367.06|0
1652241700000|2022-05-11 04:01:40|369.77|366.97|369.77|366.97|369.77|366.97|369.77|366.97|0
1652241710000|2022-05-11 04:01:50|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1652241720000|2022-05-11 04:02:00|370.01|367.21|369.62|366.82|370.01|367.21|369.62|366.82|0
1652241750000|2022-05-11 04:02:30|369.46|366.66|369.46|366.66|369.46|366.66|369.46|366.66|0
1652241760000|2022-05-11 04:02:40|369.38|366.58|369.54|366.74|369.54|366.74|369.38|366.58|0
1652241770000|2022-05-11 04:02:50|369.46|366.66|369.46|366.66|369.46|366.66|369.46|366.66|0
1652241780000|2022-05-11 04:03:00|369.62|366.82|369.77|366.97|369.77|366.97|369.62|366.82|0
1652241800000|2022-05-11 04:03:20|369.7|366.9|369.77|366.97|369.77|366.97|369.7|366.9|0
1652241820000|2022-05-11 04:03:40|369.7|366.9|369.54|366.74|369.7|366.9|369.54|366.74|0
1652241830000|2022-05-11 04:03:50|369.46|366.66|369.46|366.66|369.46|366.66|369.46|366.66|0
1652241840000|2022-05-11 04:04:00|369.38|366.58|369.3|366.5|369.46|366.66|369.3|366.5|0
1652241850000|2022-05-11 04:04:10|369.14|366.34|369.46|366.66|369.46|366.66|369.14|366.34|0
1652241860000|2022-05-11 04:04:20|369.38|366.58|368.99|366.19|369.38|366.58|368.99|366.19|0
1652241870000|2022-05-11 04:04:30|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1652241880000|2022-05-11 04:04:40|368.99|366.19|368.99|366.19|368.99|366.19|368.99|366.19|0
1652241900000|2022-05-11 04:05:00|369.07|366.27|368.99|366.19|369.07|366.27|368.99|366.19|0
1652241910000|2022-05-11 04:05:10|368.83|366.03|368.99|366.19|368.99|366.19|368.83|366.03|0
1652241920000|2022-05-11 04:05:20|368.91|366.11|368.98|366.18|368.98|366.18|368.91|366.11|0
1652241950000|2022-05-11 04:05:50|368.83|366.03|368.83|366.03|368.83|366.03|368.83|366.03|0
1652241970000|2022-05-11 04:06:10|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1652241990000|2022-05-11 04:06:30|369.07|366.27|369.22|366.42|369.22|366.42|369.07|366.27|0
1652242000000|2022-05-11 04:06:40|369.3|366.5|369.3|366.5|369.3|366.5|369.3|366.5|0
1652242010000|2022-05-11 04:06:50|369.14|366.34|369.22|366.42|369.22|366.42|369.14|366.34|0
1652242030000|2022-05-11 04:07:10|369.3|366.5|369.3|366.5|369.3|366.5|369.3|366.5|0
1652242050000|2022-05-11 04:07:30|369.46|366.66|369.3|366.5|369.46|366.66|369.3|366.5|0
1652242080000|2022-05-11 04:08:00|369.14|366.34|369.14|366.34|369.14|366.34|369.14|366.34|0
1652242160000|2022-05-11 04:09:20|369.06|366.26|368.98|366.18|369.06|366.26|368.98|366.18|0
1652242170000|2022-05-11 04:09:30|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1652242180000|2022-05-11 04:09:40|369.14|366.34|369.14|366.34|369.14|366.34|369.14|366.34|0
1652242200000|2022-05-11 04:10:00|368.98|366.18|369.14|366.34|369.14|366.34|368.98|366.18|0
1652242220000|2022-05-11 04:10:20|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1652242240000|2022-05-11 04:10:40|369.06|366.26|369.14|366.34|369.14|366.34|368.98|366.18|0
1652242250000|2022-05-11 04:10:50|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1652242260000|2022-05-11 04:11:00|369.06|366.26|368.98|366.18|369.06|366.26|368.98|366.18|0
1652242270000|2022-05-11 04:11:10|369.06|366.26|368.91|366.11|369.06|366.26|368.91|366.11|0
1652242280000|2022-05-11 04:11:20|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1652242310000|2022-05-11 04:11:50|369.06|366.26|369.14|366.34|369.14|366.34|369.06|366.26|0
1652242390000|2022-05-11 04:13:10|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1652242410000|2022-05-11 04:13:30|369.14|366.34|369.14|366.34|369.14|366.34|369.14|366.34|0
1652242480000|2022-05-11 04:14:40|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1652242490000|2022-05-11 04:14:50|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1652242500000|2022-05-11 04:15:00|369.45|366.65|369.29|366.49|369.45|366.65|369.29|366.49|0
1652242510000|2022-05-11 04:15:10|369.45|366.65|369.45|366.65|369.45|366.65|369.45|366.65|0
1652242520000|2022-05-11 04:15:20|369.22|366.42|369.22|366.42|369.22|366.42|369.22|366.42|0
1652242530000|2022-05-11 04:15:30|369.29|366.49|369.29|366.49|369.29|366.49|369.29|366.49|0
1652242550000|2022-05-11 04:15:50|369.38|366.58|369.77|366.97|369.77|366.97|369.38|366.58|0
1652242570000|2022-05-11 04:16:10|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1652242580000|2022-05-11 04:16:20|370.08|367.28|369.92|367.12|370.08|367.28|369.92|367.12|0
1652242620000|2022-05-11 04:17:00|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1652242700000|2022-05-11 04:18:20|369.53|366.73|369.61|366.81|369.61|366.81|369.45|366.65|0
1652242710000|2022-05-11 04:18:30|369.69|366.89|369.76|366.96|369.76|366.96|369.69|366.89|0
1652242750000|2022-05-11 04:19:10|369.85|367.05|369.76|366.96|369.85|367.05|369.76|366.96|0
1652242770000|2022-05-11 04:19:30|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1652242800000|2022-05-11 04:20:00|369.76|366.96|369.85|367.05|369.85|367.05|369.76|366.96|0
1652242810000|2022-05-11 04:20:10|369.92|367.12|369.85|367.05|369.92|367.12|369.85|367.05|0
1652242820000|2022-05-11 04:20:20|369.92|367.12|369.85|367.05|369.92|367.12|369.85|367.05|0
1652242830000|2022-05-11 04:20:30|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1652242840000|2022-05-11 04:20:40|370.08|367.28|370|367.2|370.08|367.28|369.92|367.12|0
1652242850000|2022-05-11 04:20:50|370.08|367.28|370.08|367.28|370.16|367.36|370.08|367.28|0
1652242860000|2022-05-11 04:21:00|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1652242890000|2022-05-11 04:21:30|370|367.2|369.92|367.12|370|367.2|369.92|367.12|0
1652242900000|2022-05-11 04:21:40|369.76|366.96|369.92|367.12|369.92|367.12|369.76|366.96|0
1652242930000|2022-05-11 04:22:10|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1652242960000|2022-05-11 04:22:40|369.6|366.8|369.76|366.96|369.76|366.96|369.6|366.8|0
1652242970000|2022-05-11 04:22:50|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1652242990000|2022-05-11 04:23:10|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1652243000000|2022-05-11 04:23:20|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1652243010000|2022-05-11 04:23:30|369.76|366.96|369.76|366.96|369.84|367.04|369.76|366.96|0
1652243020000|2022-05-11 04:23:40|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1652243030000|2022-05-11 04:23:50|370|367.2|370.08|367.28|370.08|367.28|370|367.2|0
1652243040000|2022-05-11 04:24:00|370.16|367.36|370.08|367.28|370.16|367.36|370.08|367.28|0
1652243080000|2022-05-11 04:24:40|370.23|367.43|370.23|367.43|370.23|367.43|370.08|367.28|0
1652243090000|2022-05-11 04:24:50|370.55|367.75|370.39|367.59|370.71|367.91|370.39|367.59|0
1652243100000|2022-05-11 04:25:00|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1652243110000|2022-05-11 04:25:10|370.39|367.59|370.71|367.91|370.71|367.91|370.23|367.43|0
1652243120000|2022-05-11 04:25:20|370.55|367.75|370.55|367.75|370.63|367.83|370.55|367.75|0
1652243130000|2022-05-11 04:25:30|370.79|367.99|370.79|367.99|370.79|367.99|370.71|367.91|0
1652243140000|2022-05-11 04:25:40|370.86|368.06|371.02|368.22|371.02|368.22|370.86|368.06|0
1652243150000|2022-05-11 04:25:50|370.95|368.15|370.71|367.91|370.95|368.15|370.71|367.91|0
1652243160000|2022-05-11 04:26:00|370.55|367.75|370.47|367.67|370.55|367.75|370.47|367.67|0
1652243170000|2022-05-11 04:26:10|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1652243180000|2022-05-11 04:26:20|370.31|367.51|370.39|367.59|370.39|367.59|370.31|367.51|0
1652243190000|2022-05-11 04:26:30|370.63|367.83|370.55|367.75|370.63|367.83|370.55|367.75|0
1652243200000|2022-05-11 04:26:40|370.47|367.67|370.39|367.59|370.47|367.67|370.39|367.59|0
1652243210000|2022-05-11 04:26:50|370.47|367.67|370.39|367.59|370.47|367.67|370.39|367.59|0
1652243220000|2022-05-11 04:27:00|370.47|367.67|370.55|367.75|370.55|367.75|370.39|367.59|0
1652243240000|2022-05-11 04:27:20|370.79|367.99|370.7|367.9|370.79|367.99|370.7|367.9|0
1652243250000|2022-05-11 04:27:30|370.86|368.06|370.7|367.9|370.86|368.06|370.7|367.9|0
1652243260000|2022-05-11 04:27:40|370.63|367.83|370.63|367.83|370.63|367.83|370.63|367.83|0
1652243270000|2022-05-11 04:27:50|370.55|367.75|370.7|367.9|370.7|367.9|370.55|367.75|0
1652243280000|2022-05-11 04:28:00|370.79|367.99|370.79|367.99|370.79|367.99|370.7|367.9|0
1652243290000|2022-05-11 04:28:10|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1652243340000|2022-05-11 04:29:00|370.79|367.99|370.7|367.9|370.79|367.99|370.7|367.9|0
1652243400000|2022-05-11 04:30:00|370.39|367.59|370.23|367.43|370.39|367.59|370.23|367.43|0
1652243410000|2022-05-11 04:30:10|370.07|367.27|370.23|367.43|370.23|367.43|370.07|367.27|0
1652243420000|2022-05-11 04:30:20|370.31|367.51|370.31|367.51|370.39|367.59|370.31|367.51|0
1652243430000|2022-05-11 04:30:30|370.39|367.59|370.55|367.75|370.55|367.75|370.39|367.59|0
1652243450000|2022-05-11 04:30:50|370.23|367.43|370.23|367.43|370.23|367.43|370.07|367.27|0
1652243460000|2022-05-11 04:31:00|370.47|367.67|370.39|367.59|370.47|367.67|370.39|367.59|0
1652243470000|2022-05-11 04:31:10|370.47|367.67|370.54|367.74|370.63|367.83|370.47|367.67|0
1652243480000|2022-05-11 04:31:20|370.7|367.9|370.7|367.9|370.7|367.9|370.54|367.74|0
1652243490000|2022-05-11 04:31:30|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1652243520000|2022-05-11 04:32:00|370.7|367.9|370.54|367.74|370.7|367.9|370.54|367.74|0
1652243530000|2022-05-11 04:32:10|370.39|367.59|370.23|367.43|370.39|367.59|370.23|367.43|0
1652243540000|2022-05-11 04:32:20|370.31|367.51|370.54|367.74|370.54|367.74|370.31|367.51|0
1652243550000|2022-05-11 04:32:30|370.39|367.59|370.63|367.83|370.7|367.9|370.39|367.59|0
1652243560000|2022-05-11 04:32:40|370.7|367.9|370.7|367.9|370.7|367.9|370.7|367.9|0
1652243580000|2022-05-11 04:33:00|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1652243590000|2022-05-11 04:33:10|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1652243600000|2022-05-11 04:33:20|370.23|367.43|370.07|367.27|370.23|367.43|370.07|367.27|0
1652243610000|2022-05-11 04:33:30|370.23|367.43|370.31|367.51|370.39|367.59|370.23|367.43|0
1652243620000|2022-05-11 04:33:40|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1652243640000|2022-05-11 04:34:00|369.91|367.11|369.91|367.11|370.15|367.35|369.91|367.11|0
1652243660000|2022-05-11 04:34:20|370.07|367.27|370.15|367.35|370.15|367.35|370.07|367.27|0
1652243670000|2022-05-11 04:34:30|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1652243690000|2022-05-11 04:34:50|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1652243700000|2022-05-11 04:35:00|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1652243720000|2022-05-11 04:35:20|370.15|367.35|370.23|367.43|370.23|367.43|370.15|367.35|0
1652243730000|2022-05-11 04:35:30|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1652243740000|2022-05-11 04:35:40|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1652243750000|2022-05-11 04:35:50|370.38|367.58|370.47|367.67|370.47|367.67|370.38|367.58|0
1652243760000|2022-05-11 04:36:00|370.38|367.58|370.54|367.74|370.54|367.74|370.38|367.58|0
1652243770000|2022-05-11 04:36:10|370.47|367.67|370.31|367.51|370.47|367.67|370.31|367.51|0
1652243780000|2022-05-11 04:36:20|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1652243790000|2022-05-11 04:36:30|370.38|367.58|370.23|367.43|370.38|367.58|370.23|367.43|0
1652243800000|2022-05-11 04:36:40|370.15|367.35|369.91|367.11|370.15|367.35|369.91|367.11|0
1652243810000|2022-05-11 04:36:50|369.75|366.95|369.6|366.8|369.75|366.95|369.6|366.8|0
1652243820000|2022-05-11 04:37:00|369.75|366.95|369.91|367.11|369.91|367.11|369.75|366.95|0
1652243830000|2022-05-11 04:37:10|370.07|367.27|370.07|367.27|370.07|367.27|369.99|367.19|0
1652243850000|2022-05-11 04:37:30|370.23|367.43|370.15|367.35|370.23|367.43|370.15|367.35|0
1652243860000|2022-05-11 04:37:40|370.07|367.27|370.15|367.35|370.15|367.35|370.07|367.27|0
1652243880000|2022-05-11 04:38:00|370.07|367.27|370.15|367.35|370.15|367.35|370.07|367.27|0
1652243890000|2022-05-11 04:38:10|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1652243900000|2022-05-11 04:38:20|370.23|367.43|370.38|367.58|370.38|367.58|370.23|367.43|0
1652243910000|2022-05-11 04:38:30|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1652243930000|2022-05-11 04:38:50|370.15|367.35|370.07|367.27|370.15|367.35|369.99|367.19|0
1652243940000|2022-05-11 04:39:00|370.23|367.43|370.23|367.43|370.31|367.51|370.23|367.43|0
1652243950000|2022-05-11 04:39:10|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1652244000000|2022-05-11 04:40:00|370.07|367.27|369.75|366.95|370.07|367.27|369.75|366.95|0
1652244010000|2022-05-11 04:40:10|369.91|367.11|369.91|367.11|369.91|367.11|369.75|366.95|0
1652244020000|2022-05-11 04:40:20|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1652244030000|2022-05-11 04:40:30|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1652244040000|2022-05-11 04:40:40|370.22|367.42|369.91|367.11|370.22|367.42|369.91|367.11|0
1652244050000|2022-05-11 04:40:50|370.07|367.27|369.91|367.11|370.07|367.27|369.91|367.11|0
1652244060000|2022-05-11 04:41:00|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1652244080000|2022-05-11 04:41:20|370.22|367.42|370.15|367.35|370.22|367.42|370.15|367.35|0
1652244090000|2022-05-11 04:41:30|370.07|367.27|370.07|367.27|370.22|367.42|370.07|367.27|0
1652244110000|2022-05-11 04:41:50|370.15|367.35|370.22|367.42|370.22|367.42|370.15|367.35|0
1652244120000|2022-05-11 04:42:00|370.31|367.51|370.38|367.58|370.38|367.58|370.31|367.51|0
1652244130000|2022-05-11 04:42:10|370.22|367.42|370.31|367.51|370.31|367.51|370.22|367.42|0
1652244140000|2022-05-11 04:42:20|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1652244150000|2022-05-11 04:42:30|370.3|367.5|370.3|367.5|370.3|367.5|370.3|367.5|0
1652244160000|2022-05-11 04:42:40|370.38|367.58|370.3|367.5|370.38|367.58|370.3|367.5|0
1652244170000|2022-05-11 04:42:50|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1652244180000|2022-05-11 04:43:00|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1652244190000|2022-05-11 04:43:10|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1652244200000|2022-05-11 04:43:20|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1652244210000|2022-05-11 04:43:30|370.3|367.5|370.22|367.42|370.3|367.5|370.22|367.42|0
1652244220000|2022-05-11 04:43:40|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1652244230000|2022-05-11 04:43:50|370.06|367.26|370.22|367.42|370.22|367.42|370.06|367.26|0
1652244240000|2022-05-11 04:44:00|370.3|367.5|370.06|367.26|370.3|367.5|370.06|367.26|0
1652244250000|2022-05-11 04:44:10|369.91|367.11|369.91|367.11|370.06|367.26|369.91|367.11|0
1652244260000|2022-05-11 04:44:20|369.99|367.19|370.15|367.35|370.15|367.35|369.99|367.19|0
1652244280000|2022-05-11 04:44:40|370.22|367.42|370.3|367.5|370.3|367.5|370.22|367.42|0
1652244290000|2022-05-11 04:44:50|370.38|367.58|370.3|367.5|370.38|367.58|370.3|367.5|0
1652244300000|2022-05-11 04:45:00|370.22|367.42|370.38|367.58|370.38|367.58|370.22|367.42|0
1652244310000|2022-05-11 04:45:10|370.3|367.5|370.22|367.42|370.3|367.5|370.22|367.42|0
1652244330000|2022-05-11 04:45:30|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1652244340000|2022-05-11 04:45:40|370.22|367.42|370.15|367.35|370.22|367.42|370.15|367.35|0
1652244350000|2022-05-11 04:45:50|370.06|367.26|369.99|367.19|370.06|367.26|369.99|367.19|0
1652244360000|2022-05-11 04:46:00|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1652244370000|2022-05-11 04:46:10|369.99|367.19|369.91|367.11|370.06|367.26|369.91|367.11|0
1652244380000|2022-05-11 04:46:20|369.99|367.19|369.99|367.19|369.99|367.19|369.99|367.19|0
1652244390000|2022-05-11 04:46:30|370.06|367.26|370.06|367.26|370.22|367.42|370.06|367.26|0
1652244400000|2022-05-11 04:46:40|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1652244430000|2022-05-11 04:47:10|370.3|367.5|370.38|367.58|370.38|367.58|370.3|367.5|0
1652244450000|2022-05-11 04:47:30|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1652244460000|2022-05-11 04:47:40|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1652244480000|2022-05-11 04:48:00|370.3|367.5|370.22|367.42|370.3|367.5|370.22|367.42|0
1652244500000|2022-05-11 04:48:20|370.3|367.5|370.3|367.5|370.3|367.5|370.22|367.42|0
1652244520000|2022-05-11 04:48:40|370.22|367.42|370.3|367.5|370.3|367.5|370.22|367.42|0
1652244530000|2022-05-11 04:48:50|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1652244540000|2022-05-11 04:49:00|370.14|367.34|370.06|367.26|370.14|367.34|370.06|367.26|0
1652244550000|2022-05-11 04:49:10|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1652244600000|2022-05-11 04:50:00|370.14|367.34|370.22|367.42|370.22|367.42|370.14|367.34|0
1652244620000|2022-05-11 04:50:20|370.06|367.26|370.14|367.34|370.14|367.34|370.06|367.26|0
1652244630000|2022-05-11 04:50:30|370.22|367.42|370.14|367.34|370.22|367.42|370.14|367.34|0
1652244640000|2022-05-11 04:50:40|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1652244650000|2022-05-11 04:50:50|370.14|367.34|370.14|367.34|370.14|367.34|370.14|367.34|0
1652244660000|2022-05-11 04:51:00|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1652244670000|2022-05-11 04:51:10|370.14|367.34|370.22|367.42|370.22|367.42|370.06|367.26|0
1652244680000|2022-05-11 04:51:20|369.9|367.1|370.06|367.26|370.06|367.26|369.9|367.1|0
1652244690000|2022-05-11 04:51:30|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1652244710000|2022-05-11 04:51:50|369.75|366.95|369.67|366.87|369.83|367.03|369.67|366.87|0
1652244720000|2022-05-11 04:52:00|369.74|366.94|369.59|366.79|369.74|366.94|369.59|366.79|0
1652244730000|2022-05-11 04:52:10|369.67|366.87|369.59|366.79|369.67|366.87|369.59|366.79|0
1652244740000|2022-05-11 04:52:20|369.43|366.63|369.27|366.47|369.43|366.63|369.27|366.47|0
1652244750000|2022-05-11 04:52:30|369.11|366.31|369.11|366.31|369.11|366.31|369.11|366.31|0
1652244760000|2022-05-11 04:52:40|369.2|366.4|369.27|366.47|369.27|366.47|369.2|366.4|0
1652244770000|2022-05-11 04:52:50|369.35|366.55|369.27|366.47|369.35|366.55|369.27|366.47|0
1652244780000|2022-05-11 04:53:00|369.35|366.55|369.43|366.63|369.43|366.63|369.35|366.55|0
1652244800000|2022-05-11 04:53:20|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1652244820000|2022-05-11 04:53:40|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1652244830000|2022-05-11 04:53:50|369.27|366.47|369.11|366.31|369.27|366.47|369.11|366.31|0
1652244840000|2022-05-11 04:54:00|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1652244860000|2022-05-11 04:54:20|369.43|366.63|369.35|366.55|369.43|366.63|369.35|366.55|0
1652244870000|2022-05-11 04:54:30|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1652244880000|2022-05-11 04:54:40|369.11|366.31|369.11|366.31|369.11|366.31|369.11|366.31|0
1652244890000|2022-05-11 04:54:50|369.27|366.47|369.35|366.55|369.35|366.55|369.27|366.47|0
1652244900000|2022-05-11 04:55:00|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1652244910000|2022-05-11 04:55:10|368.8|366|369.74|366.94|369.74|366.94|368.8|366|0
1652244920000|2022-05-11 04:55:20|369.27|366.47|369.27|366.47|369.35|366.55|369.27|366.47|0
1652244930000|2022-05-11 04:55:30|369.11|366.31|369.27|366.47|369.27|366.47|369.11|366.31|0
1652244940000|2022-05-11 04:55:40|369.35|366.55|369.43|366.63|369.43|366.63|369.27|366.47|0
1652244970000|2022-05-11 04:56:10|369.27|366.47|369.27|366.47|369.35|366.55|369.27|366.47|0
1652244980000|2022-05-11 04:56:20|369.11|366.31|369.11|366.31|369.19|366.39|369.11|366.31|0
1652244990000|2022-05-11 04:56:30|369.04|366.24|369.11|366.31|369.11|366.31|369.04|366.24|0
1652245000000|2022-05-11 04:56:40|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1652245010000|2022-05-11 04:56:50|368.8|366|368.8|366|368.8|366|368.72|365.92|0
1652245030000|2022-05-11 04:57:10|368.72|365.92|368.64|365.84|368.72|365.92|368.64|365.84|0
1652245040000|2022-05-11 04:57:20|368.72|365.92|368.8|366|368.8|366|368.72|365.92|0
1652245050000|2022-05-11 04:57:30|368.64|365.84|368.8|366|368.8|366|368.64|365.84|0
1652245070000|2022-05-11 04:57:50|368.95|366.15|368.95|366.15|368.95|366.15|368.95|366.15|0
1652245100000|2022-05-11 04:58:20|368.88|366.08|368.95|366.15|368.95|366.15|368.88|366.08|0
1652245120000|2022-05-11 04:58:40|368.8|366|368.64|365.84|368.8|366|368.64|365.84|0
1652245130000|2022-05-11 04:58:50|368.48|365.68|368.64|365.84|368.64|365.84|368.48|365.68|0
1652245140000|2022-05-11 04:59:00|368.48|365.68|368.48|365.68|368.48|365.68|368.48|365.68|0
1652245150000|2022-05-11 04:59:10|368.64|365.84|368.64|365.84|368.64|365.84|368.64|365.84|0
1652245160000|2022-05-11 04:59:20|368.48|365.68|368.64|365.84|368.64|365.84|368.48|365.68|0
1652245170000|2022-05-11 04:59:30|368.48|365.68|368.64|365.84|368.64|365.84|368.48|365.68|0
1652245180000|2022-05-11 04:59:40|368.56|365.76|368.56|365.76|368.64|365.84|368.56|365.76|0
1652245200000|2022-05-11 05:00:00|368.48|365.68|368.64|365.84|368.64|365.84|368.48|365.68|0
1652245210000|2022-05-11 05:00:10|368.56|365.76|368.48|365.68|368.64|365.84|368.48|365.68|0
1652245230000|2022-05-11 05:00:30|368.32|365.52|368.17|365.37|368.32|365.52|368.17|365.37|0
1652245240000|2022-05-11 05:00:40|368.25|365.45|368.48|365.68|368.48|365.68|368.17|365.37|0
1652245250000|2022-05-11 05:00:50|368.41|365.61|368.48|365.68|368.48|365.68|368.41|365.61|0
1652245270000|2022-05-11 05:01:10|368.8|366|368.8|366|368.8|366|368.8|366|0
1652245280000|2022-05-11 05:01:20|368.64|365.84|368.64|365.84|368.72|365.92|368.64|365.84|0
1652245290000|2022-05-11 05:01:30|368.8|366|368.8|366|368.8|366|368.8|366|0
1652245300000|2022-05-11 05:01:40|368.95|366.15|368.8|366|368.95|366.15|368.8|366|0
1652245310000|2022-05-11 05:01:50|368.64|365.84|368.64|365.84|368.64|365.84|368.64|365.84|0
1652245320000|2022-05-11 05:02:00|368.72|365.92|368.79|365.99|368.79|365.99|368.72|365.92|0
1652245330000|2022-05-11 05:02:10|368.72|365.92|368.79|365.99|368.79|365.99|368.72|365.92|0
1652245340000|2022-05-11 05:02:20|368.64|365.84|368.79|365.99|368.79|365.99|368.64|365.84|0
1652245350000|2022-05-11 05:02:30|368.64|365.84|368.79|365.99|368.79|365.99|368.64|365.84|0
1652245360000|2022-05-11 05:02:40|368.88|366.08|368.95|366.15|368.95|366.15|368.88|366.08|0
1652245370000|2022-05-11 05:02:50|368.79|365.99|368.64|365.84|368.79|365.99|368.64|365.84|0
1652245380000|2022-05-11 05:03:00|368.56|365.76|368.56|365.76|368.56|365.76|368.56|365.76|0
1652245390000|2022-05-11 05:03:10|368.48|365.68|368.56|365.76|368.64|365.84|368.48|365.68|0
1652245400000|2022-05-11 05:03:20|368.64|365.84|368.48|365.68|368.64|365.84|368.48|365.68|0
1652245410000|2022-05-11 05:03:30|368.32|365.52|368.32|365.52|368.32|365.52|368.32|365.52|0
1652245420000|2022-05-11 05:03:40|368.48|365.68|368.4|365.6|368.48|365.68|368.32|365.52|0
1652245430000|2022-05-11 05:03:50|368.48|365.68|368.32|365.52|368.48|365.68|368.32|365.52|0
1652245440000|2022-05-11 05:04:00|368.25|365.45|368.32|365.52|368.32|365.52|368.25|365.45|0
1652245450000|2022-05-11 05:04:10|368.48|365.68|368.48|365.68|368.48|365.68|368.48|365.68|0
1652245460000|2022-05-11 05:04:20|368.4|365.6|368.4|365.6|368.4|365.6|368.4|365.6|0
1652245470000|2022-05-11 05:04:30|368.32|365.52|368.48|365.68|368.48|365.68|368.16|365.36|0
1652245480000|2022-05-11 05:04:40|368.95|366.15|368.88|366.08|368.95|366.15|368.88|366.08|0
1652245490000|2022-05-11 05:04:50|368.95|366.15|368.79|365.99|368.95|366.15|368.79|365.99|0
1652245500000|2022-05-11 05:05:00|368.87|366.07|368.87|366.07|368.95|366.15|368.87|366.07|0
1652245510000|2022-05-11 05:05:10|368.95|366.15|368.72|365.92|368.95|366.15|368.72|365.92|0
1652245520000|2022-05-11 05:05:20|368.79|365.99|368.79|365.99|368.79|365.99|368.79|365.99|0
1652245540000|2022-05-11 05:05:40|368.48|365.68|368.48|365.68|368.48|365.68|368.48|365.68|0
1652245550000|2022-05-11 05:05:50|368.32|365.52|368.32|365.52|368.32|365.52|368.32|365.52|0
1652245560000|2022-05-11 05:06:00|368.4|365.6|368.32|365.52|368.4|365.6|368.32|365.52|0
1652245570000|2022-05-11 05:06:10|368.16|365.36|368.16|365.36|368.16|365.36|368.16|365.36|0
1652245580000|2022-05-11 05:06:20|368.25|365.45|368.16|365.36|368.25|365.45|368.16|365.36|0
1652245590000|2022-05-11 05:06:30|368.09|365.29|368.01|365.21|368.09|365.29|368.01|365.21|0
1652245600000|2022-05-11 05:06:40|368.09|365.29|368.01|365.21|368.09|365.29|368.01|365.21|0
1652245610000|2022-05-11 05:06:50|368.16|365.36|368.16|365.36|368.16|365.36|368.16|365.36|0
1652245620000|2022-05-11 05:07:00|368.01|365.21|368.16|365.36|368.16|365.36|368.01|365.21|0
1652245640000|2022-05-11 05:07:20|368.01|365.21|368.16|365.36|368.16|365.36|368.01|365.21|0
1652245650000|2022-05-11 05:07:30|368.24|365.44|368.32|365.52|368.32|365.52|368.24|365.44|0
1652245660000|2022-05-11 05:07:40|368.24|365.44|368.16|365.36|368.24|365.44|368.16|365.36|0
1652245670000|2022-05-11 05:07:50|368.24|365.44|368.16|365.36|368.24|365.44|368.16|365.36|0
1652245680000|2022-05-11 05:08:00|368.24|365.44|368.32|365.52|368.32|365.52|368.16|365.36|0
1652245690000|2022-05-11 05:08:10|368.48|365.68|368.63|365.83|368.63|365.83|368.4|365.6|0
1652245700000|2022-05-11 05:08:20|368.56|365.76|368.48|365.68|368.56|365.76|368.48|365.68|0
1652245710000|2022-05-11 05:08:30|368.32|365.52|368.4|365.6|368.4|365.6|368.32|365.52|0
1652245720000|2022-05-11 05:08:40|368.32|365.52|368.32|365.52|368.32|365.52|368.32|365.52|0
1652245730000|2022-05-11 05:08:50|368.48|365.68|368.63|365.83|368.63|365.83|368.48|365.68|0
1652245740000|2022-05-11 05:09:00|368.79|365.99|368.79|365.99|368.79|365.99|368.79|365.99|0
1652245750000|2022-05-11 05:09:10|368.95|366.15|368.79|365.99|368.95|366.15|368.79|365.99|0
1652245770000|2022-05-11 05:09:30|368.95|366.15|369.11|366.31|369.11|366.31|368.95|366.15|0
1652245780000|2022-05-11 05:09:40|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1652245790000|2022-05-11 05:09:50|369.26|366.46|369.1|366.3|369.26|366.46|369.1|366.3|0
1652245800000|2022-05-11 05:10:00|368.95|366.15|369.1|366.3|369.1|366.3|368.95|366.15|0
1652245810000|2022-05-11 05:10:10|369.03|366.23|369.1|366.3|369.1|366.3|369.03|366.23|0
1652245820000|2022-05-11 05:10:20|369.19|366.39|369.19|366.39|369.19|366.39|369.19|366.39|0
1652245830000|2022-05-11 05:10:30|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1652245840000|2022-05-11 05:10:40|369.34|366.54|369.42|366.62|369.42|366.62|369.34|366.54|0
1652245850000|2022-05-11 05:10:50|369.58|366.78|369.89|367.09|370.05|367.25|369.58|366.78|0
1652245860000|2022-05-11 05:11:00|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1652245870000|2022-05-11 05:11:10|369.82|367.02|369.58|366.78|369.82|367.02|369.58|366.78|0
1652245880000|2022-05-11 05:11:20|369.42|366.62|369.42|366.62|369.5|366.7|369.42|366.62|0
1652245890000|2022-05-11 05:11:30|369.34|366.54|369.26|366.46|369.34|366.54|369.26|366.46|0
1652245900000|2022-05-11 05:11:40|369.34|366.54|369.26|366.46|369.34|366.54|369.26|366.46|0
1652245910000|2022-05-11 05:11:50|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1652245920000|2022-05-11 05:12:00|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1652245930000|2022-05-11 05:12:10|369.1|366.3|369.1|366.3|369.1|366.3|368.95|366.15|0
1652245940000|2022-05-11 05:12:20|369.03|366.23|369.1|366.3|369.1|366.3|368.95|366.15|0
1652245950000|2022-05-11 05:12:30|369.19|366.39|369.03|366.23|369.19|366.39|369.03|366.23|0
1652245960000|2022-05-11 05:12:40|369.1|366.3|369.1|366.3|369.1|366.3|369.03|366.23|0
1652245970000|2022-05-11 05:12:50|368.95|366.15|368.87|366.07|368.95|366.15|368.79|365.99|0
1652245980000|2022-05-11 05:13:00|368.79|365.99|368.79|365.99|368.79|365.99|368.79|365.99|0
1652245990000|2022-05-11 05:13:10|368.71|365.91|368.79|365.99|368.79|365.99|368.71|365.91|0
1652246010000|2022-05-11 05:13:30|368.95|366.15|369.03|366.23|369.1|366.3|368.95|366.15|0
1652246020000|2022-05-11 05:13:40|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1652246030000|2022-05-11 05:13:50|369.26|366.46|369.18|366.38|369.26|366.46|369.18|366.38|0
1652246040000|2022-05-11 05:14:00|369.26|366.46|369.42|366.62|369.42|366.62|369.26|366.46|0
1652246050000|2022-05-11 05:14:10|369.26|366.46|369.42|366.62|369.42|366.62|369.26|366.46|0
1652246060000|2022-05-11 05:14:20|369.34|366.54|369.34|366.54|369.34|366.54|369.26|366.46|0
1652246070000|2022-05-11 05:14:30|369.42|366.62|369.42|366.62|369.42|366.62|369.34|366.54|0
1652246080000|2022-05-11 05:14:40|369.34|366.54|368.79|365.99|369.34|366.54|368.79|365.99|0
1652246090000|2022-05-11 05:14:50|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1652246100000|2022-05-11 05:15:00|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1652246110000|2022-05-11 05:15:10|368.47|365.67|368.63|365.83|368.79|365.99|368.47|365.67|0
1652246120000|2022-05-11 05:15:20|368.87|366.07|368.94|366.14|368.94|366.14|368.79|365.99|0
1652246130000|2022-05-11 05:15:30|369.03|366.23|368.79|365.99|369.03|366.23|368.79|365.99|0
1652246140000|2022-05-11 05:15:40|368.71|365.91|368.32|365.52|368.71|365.91|368.32|365.52|0
1652246150000|2022-05-11 05:15:50|368.24|365.44|368.4|365.6|368.4|365.6|368.24|365.44|0
1652246160000|2022-05-11 05:16:00|368.32|365.52|368.16|365.36|368.32|365.52|368.16|365.36|0
1652246170000|2022-05-11 05:16:10|368|365.2|367.93|365.13|368|365.2|367.69|364.89|0
1652246180000|2022-05-11 05:16:20|368|365.2|368|365.2|368|365.2|367.84|365.04|0
1652246190000|2022-05-11 05:16:30|367.93|365.13|368.08|365.28|368.08|365.28|367.93|365.13|0
1652246200000|2022-05-11 05:16:40|368|365.2|368.47|365.67|368.47|365.67|368|365.2|0
1652246210000|2022-05-11 05:16:50|368.55|365.75|368.47|365.67|368.55|365.75|368.4|365.6|0
1652246220000|2022-05-11 05:17:00|368.63|365.83|368.47|365.67|368.63|365.83|368.47|365.67|0
1652246230000|2022-05-11 05:17:10|368.4|365.6|368.4|365.6|368.4|365.6|368.4|365.6|0
1652246240000|2022-05-11 05:17:20|368.47|365.67|368.63|365.83|368.71|365.91|368.47|365.67|0
1652246250000|2022-05-11 05:17:30|368.31|365.51|368.63|365.83|368.63|365.83|368.31|365.51|0
1652246260000|2022-05-11 05:17:40|368.55|365.75|368.63|365.83|368.71|365.91|368.55|365.75|0
1652246270000|2022-05-11 05:17:50|368.79|365.99|368.63|365.83|368.79|365.99|368.63|365.83|0
1652246280000|2022-05-11 05:18:00|368.71|365.91|368.71|365.91|368.71|365.91|368.71|365.91|0
1652246290000|2022-05-11 05:18:10|368.79|365.99|368.94|366.14|368.94|366.14|368.79|365.99|0
1652246300000|2022-05-11 05:18:20|368.79|365.99|369.02|366.22|369.1|366.3|368.79|365.99|0
1652246310000|2022-05-11 05:18:30|369.1|366.3|369.1|366.3|369.1|366.3|369.02|366.22|0
1652246320000|2022-05-11 05:18:40|369.02|366.22|369.26|366.46|369.26|366.46|369.02|366.22|0
1652246330000|2022-05-11 05:18:50|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1652246340000|2022-05-11 05:19:00|369.41|366.61|369.18|366.38|369.41|366.61|369.18|366.38|0
1652246350000|2022-05-11 05:19:10|369.1|366.3|369.41|366.61|369.41|366.61|369.1|366.3|0
1652246360000|2022-05-11 05:19:20|369.34|366.54|369.41|366.61|369.41|366.61|369.34|366.54|0
1652246370000|2022-05-11 05:19:30|369.73|366.93|369.89|367.09|369.89|367.09|369.73|366.93|0
1652246380000|2022-05-11 05:19:40|369.81|367.01|369.97|367.17|369.97|367.17|369.81|367.01|0
1652246390000|2022-05-11 05:19:50|370.2|367.4|370.44|367.64|370.52|367.72|370.13|367.33|0
1652246400000|2022-05-11 05:20:00|370.28|367.48|370.67|367.87|370.67|367.87|370.2|367.4|0
1652246410000|2022-05-11 05:20:10|370.52|367.72|370.2|367.4|370.67|367.87|370.2|367.4|0
1652246420000|2022-05-11 05:20:20|370.36|367.56|370.2|367.4|370.36|367.56|370.2|367.4|0
1652246430000|2022-05-11 05:20:30|370.13|367.33|370.04|367.24|370.13|367.33|370.04|367.24|0
1652246440000|2022-05-11 05:20:40|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1652246450000|2022-05-11 05:20:50|369.89|367.09|369.65|366.85|369.89|367.09|369.65|366.85|0
1652246460000|2022-05-11 05:21:00|369.89|367.09|370.2|367.4|370.2|367.4|369.89|367.09|0
1652246470000|2022-05-11 05:21:10|370.13|367.33|370.04|367.24|370.13|367.33|370.04|367.24|0
1652246480000|2022-05-11 05:21:20|370.2|367.4|370.2|367.4|370.2|367.4|370.2|367.4|0
1652246490000|2022-05-11 05:21:30|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1652246500000|2022-05-11 05:21:40|370.44|367.64|370.52|367.72|370.52|367.72|370.36|367.56|0
1652246510000|2022-05-11 05:21:50|370.67|367.87|370.6|367.8|370.67|367.87|370.52|367.72|0
1652246520000|2022-05-11 05:22:00|370.67|367.87|370.36|367.56|370.67|367.87|370.36|367.56|0
1652246530000|2022-05-11 05:22:10|370.52|367.72|370.36|367.56|370.52|367.72|370.36|367.56|0
1652246550000|2022-05-11 05:22:30|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1652246560000|2022-05-11 05:22:40|370.67|367.87|370.44|367.64|370.83|368.03|370.44|367.64|0
1652246570000|2022-05-11 05:22:50|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1652246580000|2022-05-11 05:23:00|370.2|367.4|370.2|367.4|370.2|367.4|370.12|367.32|0
1652246590000|2022-05-11 05:23:10|370.04|367.24|369.73|366.93|370.04|367.24|369.73|366.93|0
1652246600000|2022-05-11 05:23:20|369.81|367.01|369.88|367.08|369.88|367.08|369.81|367.01|0
1652246610000|2022-05-11 05:23:30|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1652246620000|2022-05-11 05:23:40|369.57|366.77|369.57|366.77|369.65|366.85|369.57|366.77|0
1652246630000|2022-05-11 05:23:50|369.73|366.93|369.88|367.08|369.88|367.08|369.73|366.93|0
1652246640000|2022-05-11 05:24:00|370.04|367.24|370.12|367.32|370.12|367.32|370.04|367.24|0
1652246650000|2022-05-11 05:24:10|370.04|367.24|370.2|367.4|370.2|367.4|370.04|367.24|0
1652246660000|2022-05-11 05:24:20|370.04|367.24|370.12|367.32|370.12|367.32|370.04|367.24|0
1652246670000|2022-05-11 05:24:30|370.2|367.4|370.51|367.71|370.51|367.71|370.2|367.4|0
1652246680000|2022-05-11 05:24:40|370.75|367.95|370.28|367.48|370.75|367.95|370.28|367.48|0
1652246690000|2022-05-11 05:24:50|370.36|367.56|370.36|367.56|370.36|367.56|370.2|367.4|0
1652246700000|2022-05-11 05:25:00|370.2|367.4|370.12|367.32|370.2|367.4|370.04|367.24|0
1652246710000|2022-05-11 05:25:10|369.57|366.77|369.81|367.01|369.81|367.01|369.57|366.77|0
1652246720000|2022-05-11 05:25:20|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1652246730000|2022-05-11 05:25:30|369.1|366.3|369.25|366.45|369.25|366.45|369.1|366.3|0
1652246740000|2022-05-11 05:25:40|369.18|366.38|369.02|366.22|369.18|366.38|369.02|366.22|0
1652246750000|2022-05-11 05:25:50|368.94|366.14|368.62|365.82|368.94|366.14|368.62|365.82|0
1652246760000|2022-05-11 05:26:00|368.47|365.67|368.62|365.82|368.62|365.82|368.47|365.67|0
1652246770000|2022-05-11 05:26:10|368.78|365.98|368.78|365.98|368.86|366.06|368.78|365.98|0
1652246780000|2022-05-11 05:26:20|368.86|366.06|368.47|365.67|368.86|366.06|368.47|365.67|0
1652246790000|2022-05-11 05:26:30|368.31|365.51|368.39|365.59|368.39|365.59|368.31|365.51|0
1652246800000|2022-05-11 05:26:40|368.31|365.51|368.62|365.82|368.62|365.82|368.31|365.51|0
1652246810000|2022-05-11 05:26:50|368.47|365.67|368.62|365.82|368.62|365.82|368.47|365.67|0
1652246820000|2022-05-11 05:27:00|368.7|365.9|368.62|365.82|368.7|365.9|368.62|365.82|0
1652246830000|2022-05-11 05:27:10|368.7|365.9|368.78|365.98|368.78|365.98|368.7|365.9|0
1652246840000|2022-05-11 05:27:20|368.94|366.14|369.02|366.22|369.09|366.29|368.94|366.14|0
1652246850000|2022-05-11 05:27:30|368.94|366.14|368.62|365.82|368.94|366.14|368.62|365.82|0
1652246860000|2022-05-11 05:27:40|368.78|365.98|368.94|366.14|368.94|366.14|368.78|365.98|0
1652246870000|2022-05-11 05:27:50|369.02|366.22|368.94|366.14|369.02|366.22|368.94|366.14|0
1652246880000|2022-05-11 05:28:00|368.86|366.06|368.86|366.06|368.86|366.06|368.86|366.06|0
1652246890000|2022-05-11 05:28:10|368.94|366.14|369.02|366.22|369.02|366.22|368.94|366.14|0
1652246900000|2022-05-11 05:28:20|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1652246910000|2022-05-11 05:28:30|369.09|366.29|368.86|366.06|369.09|366.29|368.86|366.06|0
1652246920000|2022-05-11 05:28:40|368.62|365.82|368.62|365.82|368.62|365.82|368.62|365.82|0
1652246930000|2022-05-11 05:28:50|368.55|365.75|368.46|365.66|368.55|365.75|368.46|365.66|0
1652246940000|2022-05-11 05:29:00|368.31|365.51|368.62|365.82|368.62|365.82|368.31|365.51|0
1652246950000|2022-05-11 05:29:10|368.46|365.66|368.31|365.51|368.46|365.66|368.31|365.51|0
1652246960000|2022-05-11 05:29:20|368.39|365.59|368.31|365.51|368.39|365.59|368.31|365.51|0
1652246970000|2022-05-11 05:29:30|368.23|365.43|367.99|365.19|368.23|365.43|367.99|365.19|0
1652246980000|2022-05-11 05:29:40|368.15|365.35|367.99|365.19|368.15|365.35|367.99|365.19|0
1652246990000|2022-05-11 05:29:50|367.92|365.12|367.68|364.88|367.92|365.12|367.68|364.88|0
1652247000000|2022-05-11 05:30:00|367.84|365.04|367.68|364.88|367.84|365.04|367.68|364.88|0
1652247010000|2022-05-11 05:30:10|367.84|365.04|367.68|364.88|367.84|365.04|367.68|364.88|0
1652247020000|2022-05-11 05:30:20|367.84|365.04|367.84|365.04|367.84|365.04|367.84|365.04|0
1652247030000|2022-05-11 05:30:30|367.84|365.04|368.07|365.27|368.07|365.27|367.84|365.04|0
1652247040000|2022-05-11 05:30:40|367.99|365.19|368.07|365.27|368.15|365.35|367.99|365.19|0
1652247050000|2022-05-11 05:30:50|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1652247060000|2022-05-11 05:31:00|368.23|365.43|368.23|365.43|368.23|365.43|368.07|365.27|0
1652247070000|2022-05-11 05:31:10|368.07|365.27|368.07|365.27|368.15|365.35|368.07|365.27|0
1652247080000|2022-05-11 05:31:20|368.15|365.35|368.15|365.35|368.23|365.43|368.15|365.35|0
1652247090000|2022-05-11 05:31:30|368.31|365.51|368.62|365.82|368.62|365.82|368.31|365.51|0
1652247110000|2022-05-11 05:31:50|368.54|365.74|368.54|365.74|368.54|365.74|368.54|365.74|0
1652247120000|2022-05-11 05:32:00|368.39|365.59|368.39|365.59|368.39|365.59|368.23|365.43|0
1652247130000|2022-05-11 05:32:10|368.7|365.9|368.7|365.9|368.7|365.9|368.62|365.82|0
1652247140000|2022-05-11 05:32:20|368.46|365.66|368.15|365.35|368.54|365.74|368.15|365.35|0
1652247150000|2022-05-11 05:32:30|368.31|365.51|368.31|365.51|368.39|365.59|368.31|365.51|0
1652247160000|2022-05-11 05:32:40|367.99|365.19|368.07|365.27|368.07|365.27|367.99|365.19|0
1652247170000|2022-05-11 05:32:50|367.99|365.19|367.99|365.19|367.99|365.19|367.99|365.19|0
1652247180000|2022-05-11 05:33:00|368.15|365.35|367.99|365.19|368.15|365.35|367.92|365.12|0
1652247190000|2022-05-11 05:33:10|367.92|365.12|367.92|365.12|367.92|365.12|367.92|365.12|0
1652247200000|2022-05-11 05:33:20|367.76|364.96|367.68|364.88|367.76|364.96|367.68|364.88|0
1652247210000|2022-05-11 05:33:30|367.83|365.03|368.15|365.35|368.15|365.35|367.83|365.03|0
1652247220000|2022-05-11 05:33:40|367.99|365.19|368.23|365.43|368.3|365.5|367.99|365.19|0
1652247230000|2022-05-11 05:33:50|368.39|365.59|368.39|365.59|368.39|365.59|368.39|365.59|0
1652247240000|2022-05-11 05:34:00|368.3|365.5|368.23|365.43|368.3|365.5|368.23|365.43|0
1652247250000|2022-05-11 05:34:10|368.15|365.35|368.15|365.35|368.15|365.35|368.07|365.27|0
1652247260000|2022-05-11 05:34:20|368.23|365.43|368.39|365.59|368.39|365.59|368.23|365.43|0
1652247270000|2022-05-11 05:34:30|368.46|365.66|368.62|365.82|368.62|365.82|368.3|365.5|0
1652247280000|2022-05-11 05:34:40|368.54|365.74|368.46|365.66|368.62|365.82|368.46|365.66|0
1652247290000|2022-05-11 05:34:50|368.39|365.59|368.23|365.43|368.39|365.59|368.23|365.43|0
1652247300000|2022-05-11 05:35:00|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1652247310000|2022-05-11 05:35:10|367.99|365.19|367.99|365.19|367.99|365.19|367.99|365.19|0
1652247320000|2022-05-11 05:35:20|368.07|365.27|368.07|365.27|368.07|365.27|368.07|365.27|0
1652247330000|2022-05-11 05:35:30|367.99|365.19|368.07|365.27|368.07|365.27|367.99|365.19|0
1652247340000|2022-05-11 05:35:40|367.99|365.19|368.15|365.35|368.15|365.35|367.99|365.19|0
1652247360000|2022-05-11 05:36:00|368.3|365.5|368.39|365.59|368.39|365.59|368.3|365.5|0
1652247370000|2022-05-11 05:36:10|368.3|365.5|368.46|365.66|368.46|365.66|368.3|365.5|0
1652247380000|2022-05-11 05:36:20|368.39|365.59|368.39|365.59|368.39|365.59|368.3|365.5|0
1652247390000|2022-05-11 05:36:30|368.3|365.5|368.3|365.5|368.39|365.59|368.3|365.5|0
1652247400000|2022-05-11 05:36:40|368.23|365.43|368.15|365.35|368.23|365.43|368.15|365.35|0
1652247410000|2022-05-11 05:36:50|368.23|365.43|368.07|365.27|368.23|365.43|368.07|365.27|0
1652247420000|2022-05-11 05:37:00|368.15|365.35|368.3|365.5|368.38|365.58|368.15|365.35|0
1652247430000|2022-05-11 05:37:10|368.46|365.66|368.93|366.13|368.93|366.13|368.46|365.66|0
1652247440000|2022-05-11 05:37:20|369.01|366.21|369.33|366.53|369.33|366.53|369.01|366.21|0
1652247450000|2022-05-11 05:37:30|369.25|366.45|369.4|366.6|369.4|366.6|369.17|366.37|0
1652247460000|2022-05-11 05:37:40|369.25|366.45|369.17|366.37|369.33|366.53|369.17|366.37|0
1652247470000|2022-05-11 05:37:50|369.09|366.29|369.17|366.37|369.25|366.45|369.09|366.29|0
1652247480000|2022-05-11 05:38:00|369.09|366.29|369.09|366.29|369.25|366.45|369.09|366.29|0
1652247490000|2022-05-11 05:38:10|369.17|366.37|369.17|366.37|369.17|366.37|369.09|366.29|0
1652247500000|2022-05-11 05:38:20|369.25|366.45|369.25|366.45|369.25|366.45|369.09|366.29|0
1652247510000|2022-05-11 05:38:30|369.01|366.21|368.93|366.13|369.01|366.21|368.77|365.97|0
1652247520000|2022-05-11 05:38:40|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1652247530000|2022-05-11 05:38:50|369.01|366.21|369.01|366.21|369.09|366.29|369.01|366.21|0
1652247540000|2022-05-11 05:39:00|368.86|366.06|368.77|365.97|368.86|366.06|368.77|365.97|0
1652247550000|2022-05-11 05:39:10|368.7|365.9|368.93|366.13|368.93|366.13|368.7|365.9|0
1652247560000|2022-05-11 05:39:20|368.86|366.06|368.62|365.82|368.86|366.06|368.62|365.82|0
1652247570000|2022-05-11 05:39:30|368.77|365.97|368.93|366.13|369.01|366.21|368.77|365.97|0
1652247580000|2022-05-11 05:39:40|369.01|366.21|368.93|366.13|369.09|366.29|368.93|366.13|0
1652247600000|2022-05-11 05:40:00|368.85|366.05|368.7|365.9|368.85|366.05|368.7|365.9|0
1652247610000|2022-05-11 05:40:10|368.77|365.97|368.93|366.13|368.93|366.13|368.77|365.97|0
1652247620000|2022-05-11 05:40:20|369.09|366.29|369.09|366.29|369.09|366.29|369.01|366.21|0
1652247630000|2022-05-11 05:40:30|369.01|366.21|369.01|366.21|369.17|366.37|369.01|366.21|0
1652247640000|2022-05-11 05:40:40|368.93|366.13|368.85|366.05|368.93|366.13|368.77|365.97|0
1652247650000|2022-05-11 05:40:50|368.93|366.13|368.77|365.97|368.93|366.13|368.77|365.97|0
1652247670000|2022-05-11 05:41:10|368.93|366.13|368.77|365.97|368.93|366.13|368.77|365.97|0
1652247680000|2022-05-11 05:41:20|368.54|365.74|368.61|365.81|368.61|365.81|368.54|365.74|0
1652247690000|2022-05-11 05:41:30|368.77|365.97|368.77|365.97|368.85|366.05|368.77|365.97|0
1652247700000|2022-05-11 05:41:40|368.85|366.05|369.01|366.21|369.01|366.21|368.85|366.05|0
1652247710000|2022-05-11 05:41:50|368.93|366.13|368.93|366.13|368.93|366.13|368.93|366.13|0
1652247720000|2022-05-11 05:42:00|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1652247770000|2022-05-11 05:42:50|368.93|366.13|368.77|365.97|369.09|366.29|368.77|365.97|0
1652247780000|2022-05-11 05:43:00|368.93|366.13|369.09|366.29|369.09|366.29|368.93|366.13|0
1652247790000|2022-05-11 05:43:10|369.24|366.44|369.32|366.52|369.4|366.6|369.24|366.44|0
1652247800000|2022-05-11 05:43:20|369.4|366.6|369.17|366.37|369.4|366.6|369.17|366.37|0
1652247810000|2022-05-11 05:43:30|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1652247830000|2022-05-11 05:43:50|369.32|366.52|369.4|366.6|369.4|366.6|369.24|366.44|0
1652247840000|2022-05-11 05:44:00|369.56|366.76|369.71|366.91|369.71|366.91|369.56|366.76|0
1652247850000|2022-05-11 05:44:10|369.87|367.07|369.8|367|369.87|367.07|369.8|367|0
1652247860000|2022-05-11 05:44:20|369.71|366.91|369.71|366.91|369.71|366.91|369.64|366.84|0
1652247870000|2022-05-11 05:44:30|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1652247880000|2022-05-11 05:44:40|369.8|367|370.03|367.23|370.03|367.23|369.71|366.91|0
1652247890000|2022-05-11 05:44:50|369.95|367.15|369.71|366.91|370.03|367.23|369.71|366.91|0
1652247900000|2022-05-11 05:45:00|369.8|367|369.71|366.91|370.03|367.23|369.71|366.91|0
1652247910000|2022-05-11 05:45:10|369.64|366.84|369.87|367.07|369.87|367.07|369.64|366.84|0
1652247920000|2022-05-11 05:45:20|369.8|367|369.56|366.76|369.8|367|369.56|366.76|0
1652247930000|2022-05-11 05:45:30|369.64|366.84|369.8|367|369.8|367|369.64|366.84|0
1652247940000|2022-05-11 05:45:40|369.87|367.07|369.8|367|369.87|367.07|369.8|367|0
1652247950000|2022-05-11 05:45:50|369.71|366.91|369.87|367.07|369.87|367.07|369.71|366.91|0
1652247960000|2022-05-11 05:46:00|369.71|366.91|369.87|367.07|369.87|367.07|369.71|366.91|0
1652247970000|2022-05-11 05:46:10|369.71|366.91|369.56|366.76|369.71|366.91|369.56|366.76|0
1652247980000|2022-05-11 05:46:20|369.64|366.84|369.56|366.76|369.64|366.84|369.56|366.76|0
1652248000000|2022-05-11 05:46:40|369.4|366.6|368.85|366.05|369.4|366.6|368.85|366.05|0
1652248010000|2022-05-11 05:46:50|368.77|365.97|368.77|365.97|368.77|365.97|368.69|365.89|0
1652248020000|2022-05-11 05:47:00|368.93|366.13|368.93|366.13|368.93|366.13|368.93|366.13|0
1652248030000|2022-05-11 05:47:10|369.01|366.21|368.93|366.13|369.01|366.21|368.93|366.13|0
1652248040000|2022-05-11 05:47:20|369.01|366.21|368.77|365.97|369.01|366.21|368.77|365.97|0
1652248050000|2022-05-11 05:47:30|368.61|365.81|368.69|365.89|368.69|365.89|368.61|365.81|0
1652248060000|2022-05-11 05:47:40|368.61|365.81|368.77|365.97|368.77|365.97|368.61|365.81|0
1652248070000|2022-05-11 05:47:50|368.69|365.89|368.77|365.97|368.77|365.97|368.69|365.89|0
1652248080000|2022-05-11 05:48:00|368.93|366.13|368.93|366.13|368.93|366.13|368.93|366.13|0
1652248090000|2022-05-11 05:48:10|369.08|366.28|368.93|366.13|369.08|366.28|368.93|366.13|0
1652248100000|2022-05-11 05:48:20|368.85|366.05|368.54|365.74|368.85|366.05|368.54|365.74|0
1652248110000|2022-05-11 05:48:30|368.45|365.65|368.45|365.65|368.61|365.81|368.45|365.65|0
1652248120000|2022-05-11 05:48:40|368.38|365.58|368.45|365.65|368.45|365.65|368.38|365.58|0
1652248130000|2022-05-11 05:48:50|368.22|365.42|368.22|365.42|368.22|365.42|368.14|365.34|0
1652248140000|2022-05-11 05:49:00|368.14|365.34|368.14|365.34|368.14|365.34|368.14|365.34|0
1652248150000|2022-05-11 05:49:10|368.22|365.42|368.3|365.5|368.3|365.5|368.22|365.42|0
1652248160000|2022-05-11 05:49:20|368.38|365.58|368.38|365.58|368.38|365.58|368.3|365.5|0
1652248170000|2022-05-11 05:49:30|368.3|365.5|368.53|365.73|368.61|365.81|368.3|365.5|0
1652248180000|2022-05-11 05:49:40|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1652248190000|2022-05-11 05:49:50|368.22|365.42|368.45|365.65|368.45|365.65|368.22|365.42|0
1652248200000|2022-05-11 05:50:00|368.38|365.58|368.3|365.5|368.38|365.58|368.3|365.5|0
1652248210000|2022-05-11 05:50:10|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1652248220000|2022-05-11 05:50:20|368.3|365.5|368.38|365.58|368.45|365.65|368.3|365.5|0
1652248230000|2022-05-11 05:50:30|368.45|365.65|368.06|365.26|368.45|365.65|368.06|365.26|0
1652248240000|2022-05-11 05:50:40|367.98|365.18|368.22|365.42|368.22|365.42|367.98|365.18|0
1652248250000|2022-05-11 05:50:50|368.14|365.34|368.14|365.34|368.14|365.34|368.14|365.34|0
1652248260000|2022-05-11 05:51:00|367.98|365.18|368.14|365.34|368.14|365.34|367.98|365.18|0
1652248270000|2022-05-11 05:51:10|367.98|365.18|368.14|365.34|368.14|365.34|367.98|365.18|0
1652248280000|2022-05-11 05:51:20|368.22|365.42|368.45|365.65|368.45|365.65|368.14|365.34|0
1652248290000|2022-05-11 05:51:30|368.38|365.58|368.45|365.65|368.45|365.65|368.38|365.58|0
1652248300000|2022-05-11 05:51:40|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1652248310000|2022-05-11 05:51:50|368.22|365.42|368.29|365.49|368.29|365.49|368.22|365.42|0
1652248320000|2022-05-11 05:52:00|368.38|365.58|368.38|365.58|368.45|365.65|368.29|365.49|0
1652248330000|2022-05-11 05:52:10|368.45|365.65|368.38|365.58|368.45|365.65|368.38|365.58|0
1652248340000|2022-05-11 05:52:20|368.45|365.65|368.45|365.65|368.53|365.73|368.45|365.65|0
1652248350000|2022-05-11 05:52:30|368.61|365.81|368.61|365.81|368.61|365.81|368.61|365.81|0
1652248370000|2022-05-11 05:52:50|368.69|365.89|368.92|366.12|368.92|366.12|368.69|365.89|0
1652248380000|2022-05-11 05:53:00|369.08|366.28|369.32|366.52|369.32|366.52|369.08|366.28|0
1652248390000|2022-05-11 05:53:10|369.08|366.28|369.08|366.28|369.08|366.28|369|366.2|0
1652248400000|2022-05-11 05:53:20|368.92|366.12|369.08|366.28|369.08|366.28|368.92|366.12|0
1652248410000|2022-05-11 05:53:30|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1652248430000|2022-05-11 05:53:50|369.39|366.59|369.55|366.75|369.55|366.75|369.39|366.59|0
1652248440000|2022-05-11 05:54:00|369.39|366.59|369.48|366.68|369.48|366.68|369.32|366.52|0
1652248450000|2022-05-11 05:54:10|369.32|366.52|369.79|366.99|369.79|366.99|369.32|366.52|0
1652248460000|2022-05-11 05:54:20|369.87|367.07|369.79|366.99|369.87|367.07|369.79|366.99|0
1652248470000|2022-05-11 05:54:30|369.87|367.07|369.87|367.07|370.02|367.22|369.87|367.07|0
1652248480000|2022-05-11 05:54:40|370.11|367.31|370.11|367.31|370.18|367.38|370.02|367.22|0
1652248490000|2022-05-11 05:54:50|369.95|367.15|370.02|367.22|370.02|367.22|369.95|367.15|0
1652248500000|2022-05-11 05:55:00|369.95|367.15|370.18|367.38|370.18|367.38|369.95|367.15|0
1652248510000|2022-05-11 05:55:10|370.02|367.22|370.18|367.38|370.18|367.38|370.02|367.22|0
1652248520000|2022-05-11 05:55:20|370.34|367.54|370.97|368.17|370.97|368.17|370.34|367.54|0
1652248530000|2022-05-11 05:55:30|371.13|368.33|370.97|368.17|371.13|368.33|370.97|368.17|0
1652248540000|2022-05-11 05:55:40|370.89|368.09|370.81|368.01|370.89|368.09|370.74|367.94|0
1652248550000|2022-05-11 05:55:50|370.65|367.85|370.5|367.7|370.65|367.85|370.5|367.7|0
1652248560000|2022-05-11 05:56:00|370.42|367.62|370.42|367.62|370.42|367.62|370.34|367.54|0
1652248570000|2022-05-11 05:56:10|370.5|367.7|370.5|367.7|370.5|367.7|370.42|367.62|0
1652248590000|2022-05-11 05:56:30|370.42|367.62|370.18|367.38|370.42|367.62|370.18|367.38|0
1652248600000|2022-05-11 05:56:40|370.34|367.54|370.5|367.7|370.5|367.7|370.34|367.54|0
1652248610000|2022-05-11 05:56:50|370.34|367.54|370.42|367.62|370.42|367.62|370.34|367.54|0
1652248620000|2022-05-11 05:57:00|370.34|367.54|370.5|367.7|370.5|367.7|370.34|367.54|0
1652248630000|2022-05-11 05:57:10|370.34|367.54|370.34|367.54|370.34|367.54|370.34|367.54|0
1652248650000|2022-05-11 05:57:30|370.5|367.7|370.49|367.69|370.5|367.7|370.49|367.69|0
1652248670000|2022-05-11 05:57:50|370.58|367.78|370.49|367.69|370.58|367.78|370.49|367.69|0
1652248680000|2022-05-11 05:58:00|370.65|367.85|370.65|367.85|370.81|368.01|370.65|367.85|0
1652248700000|2022-05-11 05:58:20|370.58|367.78|370.49|367.69|370.58|367.78|370.49|367.69|0
1652248740000|2022-05-11 05:59:00|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1652248750000|2022-05-11 05:59:10|370.49|367.69|370.49|367.69|370.65|367.85|370.49|367.69|0
1652248760000|2022-05-11 05:59:20|370.65|367.85|370.49|367.69|370.65|367.85|370.49|367.69|0
1652248770000|2022-05-11 05:59:30|370.18|367.38|370.26|367.46|370.26|367.46|370.18|367.38|0
1652248780000|2022-05-11 05:59:40|370.34|367.54|370.18|367.38|370.34|367.54|370.18|367.38|0
1652248790000|2022-05-11 05:59:50|370.26|367.46|369.79|366.99|370.26|367.46|369.79|366.99|0
1652248800000|2022-05-11 06:00:00|369.86|367.06|370.81|368.01|370.81|368.01|369.86|367.06|0
1652248810000|2022-05-11 06:00:10|370.49|367.69|370.65|367.85|370.65|367.85|370.49|367.69|0
1652248820000|2022-05-11 06:00:20|370.81|368.01|370.81|368.01|370.97|368.17|370.81|368.01|0
1652248830000|2022-05-11 06:00:30|370.65|367.85|370.42|367.62|370.65|367.85|370.42|367.62|0
1652248840000|2022-05-11 06:00:40|370.49|367.69|370.81|368.01|370.81|368.01|370.42|367.62|0
1652248850000|2022-05-11 06:00:50|370.65|367.85|370.81|368.01|370.81|368.01|370.65|367.85|0
1652248860000|2022-05-11 06:01:00|370.73|367.93|370.65|367.85|370.73|367.93|370.65|367.85|0
1652248870000|2022-05-11 06:01:10|370.97|368.17|371.21|368.41|371.21|368.41|370.97|368.17|0
1652248880000|2022-05-11 06:01:20|371.28|368.48|371.28|368.48|371.28|368.48|371.21|368.41|0
1652248890000|2022-05-11 06:01:30|370.97|368.17|370.81|368.01|370.97|368.17|370.81|368.01|0
1652248900000|2022-05-11 06:01:40|370.89|368.09|371.05|368.25|371.05|368.25|370.89|368.09|0
1652248910000|2022-05-11 06:01:50|370.97|368.17|371.44|368.64|371.44|368.64|370.97|368.17|0
1652248920000|2022-05-11 06:02:00|371.6|368.8|372.23|369.43|372.23|369.43|371.6|368.8|0
1652248930000|2022-05-11 06:02:10|372.39|369.59|371.91|369.11|372.55|369.75|371.91|369.11|0
1652248940000|2022-05-11 06:02:20|372.07|369.27|372.23|369.43|372.23|369.43|372.07|369.27|0
1652248950000|2022-05-11 06:02:30|372.39|369.59|372.31|369.51|372.39|369.59|372.31|369.51|0
1652248960000|2022-05-11 06:02:40|372.23|369.43|372.55|369.75|372.55|369.75|372.23|369.43|0
1652248970000|2022-05-11 06:02:50|373.02|370.22|372.7|369.9|373.02|370.22|372.7|369.9|0
1652248980000|2022-05-11 06:03:00|372.86|370.06|372.79|369.99|372.86|370.06|372.79|369.99|0
1652248990000|2022-05-11 06:03:10|372.31|369.51|371.91|369.11|372.31|369.51|371.91|369.11|0
1652249000000|2022-05-11 06:03:20|371.75|368.95|371.84|369.04|371.84|369.04|371.6|368.8|0
1652249010000|2022-05-11 06:03:30|371.91|369.11|372.07|369.27|372.07|369.27|371.91|369.11|0
1652249020000|2022-05-11 06:03:40|372.15|369.35|372.07|369.27|372.15|369.35|372.07|369.27|0
1652249030000|2022-05-11 06:03:50|371.91|369.11|371.84|369.04|371.91|369.11|371.84|369.04|0
1652249040000|2022-05-11 06:04:00|371.75|368.95|371.68|368.88|371.84|369.04|371.68|368.88|0
1652249050000|2022-05-11 06:04:10|371.28|368.48|371.52|368.72|371.6|368.8|371.28|368.48|0
1652249060000|2022-05-11 06:04:20|371.44|368.64|370.96|368.16|371.44|368.64|370.96|368.16|0
1652249070000|2022-05-11 06:04:30|371.28|368.48|371.44|368.64|371.44|368.64|371.28|368.48|0
1652249080000|2022-05-11 06:04:40|371.52|368.72|371.6|368.8|371.6|368.8|371.52|368.72|0
1652249090000|2022-05-11 06:04:50|371.44|368.64|371.75|368.95|371.75|368.95|371.44|368.64|0
1652249100000|2022-05-11 06:05:00|371.6|368.8|371.84|369.04|371.84|369.04|371.6|368.8|0
1652249110000|2022-05-11 06:05:10|371.75|368.95|371.75|368.95|371.75|368.95|371.52|368.72|0
1652249120000|2022-05-11 06:05:20|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1652249130000|2022-05-11 06:05:30|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1652249140000|2022-05-11 06:05:40|371.68|368.88|371.99|369.19|371.99|369.19|371.68|368.88|0
1652249150000|2022-05-11 06:05:50|371.91|369.11|372.39|369.59|372.39|369.59|371.75|368.95|0
1652249160000|2022-05-11 06:06:00|372.23|369.43|372.39|369.59|372.39|369.59|372.23|369.43|0
1652249170000|2022-05-11 06:06:10|372.54|369.74|373.02|370.22|373.02|370.22|372.54|369.74|0
1652249180000|2022-05-11 06:06:20|372.86|370.06|372.7|369.9|372.86|370.06|372.7|369.9|0
1652249190000|2022-05-11 06:06:30|372.54|369.74|371.75|368.95|372.54|369.74|371.75|368.95|0
1652249200000|2022-05-11 06:06:40|371.68|368.88|371.91|369.11|371.91|369.11|371.68|368.88|0
1652249210000|2022-05-11 06:06:50|372.07|369.27|372.23|369.43|372.23|369.43|372.07|369.27|0
1652249220000|2022-05-11 06:07:00|372.07|369.27|371.75|368.95|372.07|369.27|371.75|368.95|0
1652249230000|2022-05-11 06:07:10|371.59|368.79|371.75|368.95|371.75|368.95|371.59|368.79|0
1652249240000|2022-05-11 06:07:20|371.68|368.88|371.52|368.72|371.68|368.88|371.52|368.72|0
1652249250000|2022-05-11 06:07:30|371.28|368.48|371.28|368.48|371.44|368.64|371.2|368.4|0
1652249260000|2022-05-11 06:07:40|371.36|368.56|371.68|368.88|371.68|368.88|371.36|368.56|0
1652249270000|2022-05-11 06:07:50|371.59|368.79|371.59|368.79|371.59|368.79|371.59|368.79|0
1652249280000|2022-05-11 06:08:00|371.44|368.64|371.12|368.32|371.59|368.79|371.12|368.32|0
1652249290000|2022-05-11 06:08:10|371.28|368.48|371.28|368.48|371.28|368.48|371.2|368.4|0
1652249300000|2022-05-11 06:08:20|371.36|368.56|371.44|368.64|371.44|368.64|371.36|368.56|0
1652249310000|2022-05-11 06:08:30|371.28|368.48|371.2|368.4|371.28|368.48|371.12|368.32|0
1652249320000|2022-05-11 06:08:40|370.96|368.16|370.49|367.69|370.96|368.16|370.49|367.69|0
1652249330000|2022-05-11 06:08:50|370.57|367.77|370.73|367.93|370.73|367.93|370.57|367.77|0
1652249340000|2022-05-11 06:09:00|370.65|367.85|370.73|367.93|370.73|367.93|370.65|367.85|0
1652249350000|2022-05-11 06:09:10|370.8|368|370.73|367.93|370.8|368|370.73|367.93|0
1652249360000|2022-05-11 06:09:20|370.65|367.85|370.65|367.85|370.65|367.85|370.65|367.85|0
1652249370000|2022-05-11 06:09:30|370.49|367.69|370.49|367.69|370.49|367.69|370.41|367.61|0
1652249380000|2022-05-11 06:09:40|370.33|367.53|370.01|367.21|370.33|367.53|370.01|367.21|0
1652249390000|2022-05-11 06:09:50|370.1|367.3|370.25|367.45|370.25|367.45|370.1|367.3|0
1652249400000|2022-05-11 06:10:00|370.33|367.53|370.25|367.45|370.33|367.53|370.17|367.37|0
1652249410000|2022-05-11 06:10:10|370.17|367.37|370.49|367.69|370.49|367.69|370.17|367.37|0
1652249420000|2022-05-11 06:10:20|370.65|367.85|370.8|368|370.96|368.16|370.65|367.85|0
1652249430000|2022-05-11 06:10:30|370.65|367.85|370.8|368|370.8|368|370.65|367.85|0
1652249440000|2022-05-11 06:10:40|370.96|368.16|370.8|368|370.96|368.16|370.8|368|0
1652249450000|2022-05-11 06:10:50|370.96|368.16|370.96|368.16|370.96|368.16|370.96|368.16|0
1652249460000|2022-05-11 06:11:00|370.88|368.08|370.8|368|370.88|368.08|370.8|368|0
1652249470000|2022-05-11 06:11:10|370.64|367.84|370.73|367.93|370.73|367.93|370.64|367.84|0
1652249480000|2022-05-11 06:11:20|370.8|368|370.73|367.93|370.8|368|370.73|367.93|0
1652249490000|2022-05-11 06:11:30|370.33|367.53|370.49|367.69|370.49|367.69|370.25|367.45|0
1652249500000|2022-05-11 06:11:40|370.41|367.61|370.8|368|370.8|368|370.41|367.61|0
1652249510000|2022-05-11 06:11:50|370.64|367.84|370.49|367.69|370.64|367.84|370.49|367.69|0
1652249520000|2022-05-11 06:12:00|370.64|367.84|370.41|367.61|370.64|367.84|370.41|367.61|0
1652249530000|2022-05-11 06:12:10|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1652249540000|2022-05-11 06:12:20|370.57|367.77|370.01|367.21|370.57|367.77|370.01|367.21|0
1652249550000|2022-05-11 06:12:30|369.94|367.14|370.01|367.21|370.01|367.21|369.94|367.14|0
1652249560000|2022-05-11 06:12:40|370.17|367.37|370.33|367.53|370.33|367.53|370.17|367.37|0
1652249570000|2022-05-11 06:12:50|370.41|367.61|370.17|367.37|370.49|367.69|370.17|367.37|0
1652249580000|2022-05-11 06:13:00|370.33|367.53|370.01|367.21|370.33|367.53|370.01|367.21|0
1652249590000|2022-05-11 06:13:10|370.17|367.37|370.09|367.29|370.17|367.37|370.01|367.21|0
1652249600000|2022-05-11 06:13:20|370.01|367.21|370.25|367.45|370.25|367.45|370.01|367.21|0
1652249610000|2022-05-11 06:13:30|370.33|367.53|370.25|367.45|370.41|367.61|370.25|367.45|0
1652249620000|2022-05-11 06:13:40|370.17|367.37|370.25|367.45|370.25|367.45|370.17|367.37|0
1652249630000|2022-05-11 06:13:50|370.33|367.53|370.25|367.45|370.33|367.53|370.25|367.45|0
1652249640000|2022-05-11 06:14:00|370.41|367.61|370.25|367.45|370.49|367.69|370.25|367.45|0
1652249650000|2022-05-11 06:14:10|370.17|367.37|370.33|367.53|370.33|367.53|370.09|367.29|0
1652249660000|2022-05-11 06:14:20|370.41|367.61|370.41|367.61|370.49|367.69|370.41|367.61|0
1652249670000|2022-05-11 06:14:30|370.33|367.53|370.49|367.69|370.49|367.69|370.33|367.53|0
1652249680000|2022-05-11 06:14:40|370.17|367.37|370.25|367.45|370.49|367.69|370.17|367.37|0
1652249690000|2022-05-11 06:14:50|370.17|367.37|370.01|367.21|370.25|367.45|370.01|367.21|0
1652249700000|2022-05-11 06:15:00|369.7|366.9|369.07|366.27|369.7|366.9|369.07|366.27|0
1652249710000|2022-05-11 06:15:10|368.52|365.72|367.97|365.17|368.52|365.72|367.97|365.17|0
1652249720000|2022-05-11 06:15:20|368.12|365.32|368.75|365.95|368.75|365.95|368.12|365.32|0
1652249730000|2022-05-11 06:15:30|368.6|365.8|368.6|365.8|368.68|365.88|368.6|365.8|0
1652249740000|2022-05-11 06:15:40|368.44|365.64|368.28|365.48|368.52|365.72|368.28|365.48|0
1652249750000|2022-05-11 06:15:50|368.12|365.32|368.59|365.79|368.59|365.79|368.12|365.32|0
1652249760000|2022-05-11 06:16:00|368.44|365.64|368.28|365.48|368.59|365.79|368.28|365.48|0
1652249770000|2022-05-11 06:16:10|368.2|365.4|368.12|365.32|368.28|365.48|368.12|365.32|0
1652249780000|2022-05-11 06:16:20|368.44|365.64|368.59|365.79|368.59|365.79|368.44|365.64|0
1652249790000|2022-05-11 06:16:30|368.52|365.72|368.59|365.79|368.59|365.79|368.52|365.72|0
1652249800000|2022-05-11 06:16:40|368.44|365.64|368.28|365.48|368.44|365.64|368.28|365.48|0
1652249810000|2022-05-11 06:16:50|368.44|365.64|368.28|365.48|368.44|365.64|368.28|365.48|0
1652249820000|2022-05-11 06:17:00|368.44|365.64|368.59|365.79|368.59|365.79|368.44|365.64|0
1652249830000|2022-05-11 06:17:10|368.75|365.95|368.75|365.95|368.75|365.95|368.75|365.95|0
1652249840000|2022-05-11 06:17:20|368.83|366.03|368.91|366.11|368.91|366.11|368.83|366.03|0
1652249850000|2022-05-11 06:17:30|369.07|366.27|369.38|366.58|369.38|366.58|369.07|366.27|0
1652249860000|2022-05-11 06:17:40|369.54|366.74|369.3|366.5|369.54|366.74|369.3|366.5|0
1652249870000|2022-05-11 06:17:50|369.38|366.58|369.3|366.5|369.38|366.58|369.3|366.5|0
1652249880000|2022-05-11 06:18:00|369.15|366.35|369.15|366.35|369.22|366.42|369.15|366.35|0
1652249890000|2022-05-11 06:18:10|369.07|366.27|369.38|366.58|369.38|366.58|369.07|366.27|0
1652249900000|2022-05-11 06:18:20|369.3|366.5|369.22|366.42|369.3|366.5|369.15|366.35|0
1652249910000|2022-05-11 06:18:30|369.38|366.58|369.22|366.42|369.38|366.58|369.22|366.42|0
1652249920000|2022-05-11 06:18:40|369.15|366.35|368.52|365.72|369.15|366.35|368.52|365.72|0
1652249930000|2022-05-11 06:18:50|368.28|365.48|368.2|365.4|368.28|365.48|368.12|365.32|0
1652249940000|2022-05-11 06:19:00|367.81|365.01|367.89|365.09|367.96|365.16|367.65|364.85|0
1652249950000|2022-05-11 06:19:10|367.65|364.85|367.96|365.16|367.96|365.16|367.65|364.85|0
1652249960000|2022-05-11 06:19:20|368.12|365.32|368.28|365.48|368.36|365.56|368.12|365.32|0
1652249970000|2022-05-11 06:19:30|368.12|365.32|367.65|364.85|368.12|365.32|367.65|364.85|0
1652249980000|2022-05-11 06:19:40|367.1|364.3|366.87|364.07|367.1|364.3|366.87|364.07|0
1652249990000|2022-05-11 06:19:50|367.18|364.38|366.87|364.07|367.18|364.38|366.87|364.07|0
1652250000000|2022-05-11 06:20:00|366.79|363.99|366.55|363.75|366.79|363.99|366.4|363.6|0
1652250010000|2022-05-11 06:20:10|366.4|363.6|367.1|364.3|367.1|364.3|366.4|363.6|0
1652250020000|2022-05-11 06:20:20|366.95|364.15|367.02|364.22|367.1|364.3|366.95|364.15|0
1652250030000|2022-05-11 06:20:30|367.1|364.3|367.02|364.22|367.18|364.38|367.02|364.22|0
1652250040000|2022-05-11 06:20:40|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1652250050000|2022-05-11 06:20:50|367.02|364.22|366.79|363.99|367.18|364.38|366.79|363.99|0
1652250060000|2022-05-11 06:21:00|366.71|363.91|367.26|364.46|367.26|364.46|366.71|363.91|0
1652250070000|2022-05-11 06:21:10|367.34|364.54|367.49|364.69|367.49|364.69|367.34|364.54|0
1652250080000|2022-05-11 06:21:20|367.34|364.54|366.86|364.06|367.34|364.54|366.86|364.06|0
1652250090000|2022-05-11 06:21:30|366.32|363.52|366.63|363.83|366.63|363.83|366.24|363.44|0
1652250100000|2022-05-11 06:21:40|366.39|363.59|366.63|363.83|366.63|363.83|366.39|363.59|0
1652250110000|2022-05-11 06:21:50|366.71|363.91|366.55|363.75|366.71|363.91|366.55|363.75|0
1652250120000|2022-05-11 06:22:00|366.39|363.59|366.55|363.75|366.55|363.75|366.24|363.44|0
1652250130000|2022-05-11 06:22:10|366.63|363.83|366.71|363.91|366.71|363.91|366.63|363.83|0
1652250140000|2022-05-11 06:22:20|366.55|363.75|366.24|363.44|366.55|363.75|366.24|363.44|0
1652250150000|2022-05-11 06:22:30|366.39|363.59|366.24|363.44|366.55|363.75|366.24|363.44|0
1652250160000|2022-05-11 06:22:40|366.39|363.59|366.63|363.83|366.63|363.83|366.39|363.59|0
1652250170000|2022-05-11 06:22:50|366.71|363.91|366.71|363.91|366.71|363.91|366.71|363.91|0
1652250180000|2022-05-11 06:23:00|366.55|363.75|366.48|363.68|366.55|363.75|366.39|363.59|0
1652250190000|2022-05-11 06:23:10|366.39|363.59|366.32|363.52|366.48|363.68|366.32|363.52|0
1652250200000|2022-05-11 06:23:20|366.24|363.44|366.24|363.44|366.48|363.68|366.24|363.44|0
1652250210000|2022-05-11 06:23:30|366.48|363.68|366.55|363.75|366.63|363.83|366.39|363.59|0
1652250220000|2022-05-11 06:23:40|366.47|363.67|366.24|363.44|366.47|363.67|366.24|363.44|0
1652250230000|2022-05-11 06:23:50|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1652250240000|2022-05-11 06:24:00|366.24|363.44|366.39|363.59|366.39|363.59|366.24|363.44|0
1652250250000|2022-05-11 06:24:10|366.24|363.44|366.39|363.59|366.39|363.59|366.24|363.44|0
1652250260000|2022-05-11 06:24:20|366.71|363.91|366.79|363.99|366.79|363.99|366.71|363.91|0
1652250270000|2022-05-11 06:24:30|366.71|363.91|366.94|364.14|367.02|364.22|366.71|363.91|0
1652250280000|2022-05-11 06:24:40|367.26|364.46|367.49|364.69|367.49|364.69|367.26|364.46|0
1652250290000|2022-05-11 06:24:50|367.65|364.85|366.39|363.59|367.8|365|366.39|363.59|0
1652250300000|2022-05-11 06:25:00|366.47|363.67|366.55|363.75|366.55|363.75|366.47|363.67|0
1652250310000|2022-05-11 06:25:10|366.71|363.91|366.39|363.59|366.71|363.91|366.39|363.59|0
1652250320000|2022-05-11 06:25:20|366.32|363.52|366.63|363.83|366.71|363.91|366.32|363.52|0
1652250330000|2022-05-11 06:25:30|366.55|363.75|366.55|363.75|366.55|363.75|366.39|363.59|0
1652250340000|2022-05-11 06:25:40|366.63|363.83|366.71|363.91|366.71|363.91|366.63|363.83|0
1652250350000|2022-05-11 06:25:50|366.55|363.75|366.55|363.75|366.55|363.75|366.47|363.67|0
1652250360000|2022-05-11 06:26:00|366.71|363.91|367.49|364.69|367.96|365.16|366.71|363.91|0
1652250370000|2022-05-11 06:26:10|367.57|364.77|367.65|364.85|367.65|364.85|367.57|364.77|0
1652250380000|2022-05-11 06:26:20|367.8|365|367.8|365|367.8|365|367.65|364.85|0
1652250390000|2022-05-11 06:26:30|367.73|364.93|367.96|365.16|367.96|365.16|367.65|364.85|0
1652250400000|2022-05-11 06:26:40|368.04|365.24|367.8|365|368.04|365.24|367.8|365|0
1652250410000|2022-05-11 06:26:50|367.96|365.16|367.49|364.69|367.96|365.16|367.49|364.69|0
1652250420000|2022-05-11 06:27:00|367.33|364.53|367.1|364.3|367.33|364.53|367.02|364.22|0
1652250430000|2022-05-11 06:27:10|366.86|364.06|367.18|364.38|367.18|364.38|366.86|364.06|0
1652250440000|2022-05-11 06:27:20|367.02|364.22|367.17|364.37|367.17|364.37|367.02|364.22|0
1652250450000|2022-05-11 06:27:30|367.33|364.53|367.33|364.53|367.33|364.53|367.26|364.46|0
1652250460000|2022-05-11 06:27:40|367.41|364.61|367.49|364.69|367.57|364.77|367.41|364.61|0
1652250470000|2022-05-11 06:27:50|367.65|364.85|367.57|364.77|367.65|364.85|367.57|364.77|0
1652250480000|2022-05-11 06:28:00|367.49|364.69|367.8|365|367.8|365|367.49|364.69|0
1652250490000|2022-05-11 06:28:10|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1652250500000|2022-05-11 06:28:20|367.33|364.53|367.49|364.69|367.49|364.69|367.33|364.53|0
1652250510000|2022-05-11 06:28:30|367.57|364.77|367.49|364.69|367.57|364.77|367.49|364.69|0
1652250520000|2022-05-11 06:28:40|367.41|364.61|367.41|364.61|367.41|364.61|367.33|364.53|0
1652250530000|2022-05-11 06:28:50|367.64|364.84|367.41|364.61|367.64|364.84|367.41|364.61|0
1652250540000|2022-05-11 06:29:00|367.49|364.69|367.17|364.37|367.57|364.77|367.17|364.37|0
1652250550000|2022-05-11 06:29:10|367.33|364.53|367.49|364.69|367.49|364.69|367.33|364.53|0
1652250560000|2022-05-11 06:29:20|367.57|364.77|367.49|364.69|367.57|364.77|367.49|364.69|0
1652250570000|2022-05-11 06:29:30|367.41|364.61|367.17|364.37|367.49|364.69|367.17|364.37|0
1652250580000|2022-05-11 06:29:40|367.26|364.46|366.86|364.06|367.26|364.46|366.86|364.06|0
1652250590000|2022-05-11 06:29:50|366.78|363.98|367.02|364.22|367.02|364.22|366.78|363.98|0
1652250600000|2022-05-11 06:30:00|366.86|364.06|366.94|364.14|366.94|364.14|366.86|364.06|0
1652250610000|2022-05-11 06:30:10|366.86|364.06|366.7|363.9|366.86|364.06|366.7|363.9|0
1652250620000|2022-05-11 06:30:20|366.39|363.59|366.47|363.67|366.47|363.67|366.31|363.51|0
1652250630000|2022-05-11 06:30:30|366.23|363.43|366.39|363.59|366.39|363.59|366.23|363.43|0
1652250640000|2022-05-11 06:30:40|366.55|363.75|366.39|363.59|366.55|363.75|366.39|363.59|0
1652250650000|2022-05-11 06:30:50|366.55|363.75|366.7|363.9|366.7|363.9|366.55|363.75|0
1652250660000|2022-05-11 06:31:00|366.47|363.67|366.47|363.67|366.47|363.67|366.47|363.67|0
1652250670000|2022-05-11 06:31:10|366.55|363.75|366.78|363.98|366.86|364.06|366.55|363.75|0
1652250680000|2022-05-11 06:31:20|366.94|364.14|366.78|363.98|367.02|364.22|366.78|363.98|0
1652250690000|2022-05-11 06:31:30|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1652250700000|2022-05-11 06:31:40|366.78|363.98|366.86|364.06|367.02|364.22|366.78|363.98|0
1652250710000|2022-05-11 06:31:50|366.94|364.14|367.02|364.22|367.02|364.22|366.78|363.98|0
1652250720000|2022-05-11 06:32:00|367.1|364.3|367.17|364.37|367.17|364.37|367.1|364.3|0
1652250730000|2022-05-11 06:32:10|367.25|364.45|367.1|364.3|367.25|364.45|367.1|364.3|0
1652250740000|2022-05-11 06:32:20|367.02|364.22|367.02|364.22|367.02|364.22|366.94|364.14|0
1652250750000|2022-05-11 06:32:30|366.78|363.98|366.7|363.9|366.78|363.98|366.7|363.9|0
1652250760000|2022-05-11 06:32:40|367.02|364.22|367.1|364.3|367.17|364.37|367.02|364.22|0
1652250770000|2022-05-11 06:32:50|366.94|364.14|366.94|364.14|366.94|364.14|366.86|364.06|0
1652250780000|2022-05-11 06:33:00|366.86|364.06|366.78|363.98|366.86|364.06|366.78|363.98|0
1652250790000|2022-05-11 06:33:10|366.7|363.9|366.78|363.98|366.78|363.98|366.7|363.9|0
1652250800000|2022-05-11 06:33:20|366.86|364.06|366.86|364.06|366.94|364.14|366.86|364.06|0
1652250810000|2022-05-11 06:33:30|366.78|363.98|366.78|363.98|366.94|364.14|366.78|363.98|0
1652250820000|2022-05-11 06:33:40|366.86|364.06|366.7|363.9|366.86|364.06|366.7|363.9|0
1652250830000|2022-05-11 06:33:50|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1652250840000|2022-05-11 06:34:00|366.7|363.9|366.78|363.98|366.78|363.98|366.7|363.9|0
1652250850000|2022-05-11 06:34:10|366.86|364.06|366.94|364.14|366.94|364.14|366.86|364.06|0
1652250860000|2022-05-11 06:34:20|367.01|364.21|367.17|364.37|367.17|364.37|367.01|364.21|0
1652250870000|2022-05-11 06:34:30|367.01|364.21|367.1|364.3|367.1|364.3|367.01|364.21|0
1652250880000|2022-05-11 06:34:40|367.17|364.37|367.33|364.53|367.33|364.53|367.17|364.37|0
1652250890000|2022-05-11 06:34:50|367.41|364.61|367.57|364.77|367.57|364.77|367.41|364.61|0
1652250900000|2022-05-11 06:35:00|367.72|364.92|367.8|365|367.96|365.16|367.72|364.92|0
1652250910000|2022-05-11 06:35:10|367.72|364.92|367.8|365|367.8|365|367.72|364.92|0
1652250920000|2022-05-11 06:35:20|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1652250930000|2022-05-11 06:35:30|367.95|365.15|370.13|367.33|370.13|367.33|367.95|365.15|0
1652250940000|2022-05-11 06:35:40|370.05|367.25|368.32|365.52|370.13|367.33|368.32|365.52|0
1652250950000|2022-05-11 06:35:50|368.85|366.05|369.48|366.68|369.48|366.68|368.85|366.05|0
1652250960000|2022-05-11 06:36:00|369.64|366.84|369.64|366.84|369.64|366.84|369.48|366.68|0
1652250970000|2022-05-11 06:36:10|369.79|366.99|370.11|367.31|370.11|367.31|369.79|366.99|0
1652250980000|2022-05-11 06:36:20|369.79|366.99|369.64|366.84|369.79|366.99|369.64|366.84|0
1652250990000|2022-05-11 06:36:30|369.48|366.68|369.48|366.68|369.48|366.68|369.4|366.6|0
1652251000000|2022-05-11 06:36:40|369.64|366.84|369.87|367.07|369.87|367.07|369.64|366.84|0
1652251010000|2022-05-11 06:36:50|369.72|366.92|369.79|366.99|369.79|366.99|369.64|366.84|0
1652251020000|2022-05-11 06:37:00|369.95|367.15|370.19|367.39|370.19|367.39|369.95|367.15|0
1652251030000|2022-05-11 06:37:10|370.11|367.31|369.63|366.83|370.11|367.31|369.63|366.83|0
1652251040000|2022-05-11 06:37:20|369.72|366.92|369.79|366.99|369.79|366.99|369.72|366.92|0
1652251050000|2022-05-11 06:37:30|369.95|367.15|370.11|367.31|370.11|367.31|369.95|367.15|0
1652251060000|2022-05-11 06:37:40|370.19|367.39|370.19|367.39|370.19|367.39|370.11|367.31|0
1652251070000|2022-05-11 06:37:50|370.11|367.31|370.26|367.46|370.26|367.46|370.11|367.31|0
1652251080000|2022-05-11 06:38:00|370.42|367.62|370.74|367.94|370.74|367.94|370.42|367.62|0
1652251090000|2022-05-11 06:38:10|370.82|368.02|370.42|367.62|370.82|368.02|370.42|367.62|0
1652251100000|2022-05-11 06:38:20|370.5|367.7|370.5|367.7|370.58|367.78|370.5|367.7|0
1652251110000|2022-05-11 06:38:30|370.42|367.62|370.5|367.7|370.5|367.7|370.42|367.62|0
1652251120000|2022-05-11 06:38:40|370.42|367.62|370.58|367.78|370.58|367.78|370.42|367.62|0
1652251130000|2022-05-11 06:38:50|370.74|367.94|370.89|368.09|370.89|368.09|370.74|367.94|0
1652251140000|2022-05-11 06:39:00|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1652251150000|2022-05-11 06:39:10|370.89|368.09|370.26|367.46|370.89|368.09|370.26|367.46|0
1652251160000|2022-05-11 06:39:20|370.42|367.62|370.42|367.62|370.5|367.7|370.42|367.62|0
1652251170000|2022-05-11 06:39:30|370.73|367.93|370.66|367.86|370.73|367.93|370.66|367.86|0
1652251180000|2022-05-11 06:39:40|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1652251190000|2022-05-11 06:39:50|370.66|367.86|370.66|367.86|370.66|367.86|370.66|367.86|0
1652251200000|2022-05-11 06:40:00|370.73|367.93|370.19|367.39|370.73|367.93|370.19|367.39|0
1652251210000|2022-05-11 06:40:10|370.1|367.3|370.19|367.39|370.26|367.46|370.1|367.3|0
1652251220000|2022-05-11 06:40:20|370.26|367.46|370.1|367.3|370.26|367.46|370.1|367.3|0
1652251230000|2022-05-11 06:40:30|369.95|367.15|369.79|366.99|369.95|367.15|369.71|366.91|0
1652251240000|2022-05-11 06:40:40|369.95|367.15|369.79|366.99|369.95|367.15|369.79|366.99|0
1652251250000|2022-05-11 06:40:50|369.95|367.15|370.1|367.3|370.19|367.39|369.95|367.15|0
1652251260000|2022-05-11 06:41:00|369.95|367.15|369.56|366.76|369.95|367.15|369.48|366.68|0
1652251270000|2022-05-11 06:41:10|369.79|366.99|369.71|366.91|369.87|367.07|369.71|366.91|0
1652251280000|2022-05-11 06:41:20|369.79|366.99|369.63|366.83|369.79|366.99|369.63|366.83|0
1652251290000|2022-05-11 06:41:30|369.71|366.91|369.63|366.83|369.71|366.91|369.63|366.83|0
1652251300000|2022-05-11 06:41:40|369.48|366.68|369.48|366.68|369.56|366.76|369.48|366.68|0
1652251310000|2022-05-11 06:41:50|369.63|366.83|369.48|366.68|369.63|366.83|369.48|366.68|0
1652251320000|2022-05-11 06:42:00|369.63|366.83|369.32|366.52|369.63|366.83|369.32|366.52|0
1652251330000|2022-05-11 06:42:10|369.48|366.68|369.16|366.36|369.48|366.68|369.16|366.36|0
1652251340000|2022-05-11 06:42:20|369.09|366.29|368.85|366.05|369.09|366.29|368.85|366.05|0
1652251350000|2022-05-11 06:42:30|369|366.2|368.93|366.13|369.09|366.29|368.93|366.13|0
1652251360000|2022-05-11 06:42:40|368.85|366.05|368.69|365.89|368.85|366.05|368.69|365.89|0
1652251370000|2022-05-11 06:42:50|369.09|366.29|369.4|366.6|369.4|366.6|369.09|366.29|0
1652251380000|2022-05-11 06:43:00|369.47|366.67|369.4|366.6|369.56|366.76|369.4|366.6|0
1652251390000|2022-05-11 06:43:10|369.47|366.67|369.47|366.67|369.47|366.67|369.4|366.6|0
1652251400000|2022-05-11 06:43:20|369.4|366.6|369.32|366.52|369.47|366.67|369.32|366.52|0
1652251410000|2022-05-11 06:43:30|369.16|366.36|369.63|366.83|369.63|366.83|369.16|366.36|0
1652251420000|2022-05-11 06:43:40|369.79|366.99|369.63|366.83|369.79|366.99|369.63|366.83|0
1652251430000|2022-05-11 06:43:50|369.71|366.91|369.71|366.91|369.71|366.91|369.63|366.83|0
1652251440000|2022-05-11 06:44:00|369.87|367.07|370.1|367.3|370.1|367.3|369.87|367.07|0
1652251450000|2022-05-11 06:44:10|370.18|367.38|369.3|366.5|370.18|367.38|369.3|366.5|0
1652251460000|2022-05-11 06:44:20|369.22|366.42|369.46|366.66|369.46|366.66|369.22|366.42|0
1652251470000|2022-05-11 06:44:30|369.37|366.57|369.3|366.5|369.37|366.57|369.22|366.42|0
1652251480000|2022-05-11 06:44:40|369.22|366.42|368.75|365.95|369.22|366.42|368.75|365.95|0
1652251490000|2022-05-11 06:44:50|368.83|366.03|368.59|365.79|368.83|366.03|368.59|365.79|0
1652251500000|2022-05-11 06:45:00|368.67|365.87|368.59|365.79|368.67|365.87|368.51|365.71|0
1652251510000|2022-05-11 06:45:10|368.51|365.71|368.51|365.71|368.59|365.79|368.51|365.71|0
1652251520000|2022-05-11 06:45:20|368.59|365.79|368.59|365.79|368.59|365.79|368.59|365.79|0
1652251540000|2022-05-11 06:45:40|368.67|365.87|368.59|365.79|368.67|365.87|368.51|365.71|0
1652251550000|2022-05-11 06:45:50|368.9|366.1|368.9|366.1|368.9|366.1|368.9|366.1|0
1652251560000|2022-05-11 06:46:00|369.06|366.26|369.06|366.26|369.06|366.26|368.98|366.18|0
1652251570000|2022-05-11 06:46:10|368.98|366.18|369.06|366.26|369.06|366.26|368.9|366.1|0
1652251580000|2022-05-11 06:46:20|369.22|366.42|369.3|366.5|369.3|366.5|369.22|366.42|0
1652251590000|2022-05-11 06:46:30|369.45|366.65|369.14|366.34|369.45|366.65|369.14|366.34|0
1652251600000|2022-05-11 06:46:40|369.22|366.42|369.37|366.57|369.37|366.57|369.22|366.42|0
1652251610000|2022-05-11 06:46:50|369.22|366.42|369.22|366.42|369.22|366.42|369.22|366.42|0
1652251620000|2022-05-11 06:47:00|369.06|366.26|369.14|366.34|369.14|366.34|369.06|366.26|0
1652251630000|2022-05-11 06:47:10|369.22|366.42|369.84|367.04|369.84|367.04|369.22|366.42|0
1652251640000|2022-05-11 06:47:20|369.77|366.97|369.84|367.04|369.84|367.04|369.77|366.97|0
1652251650000|2022-05-11 06:47:30|370|367.2|370.08|367.28|370.08|367.28|370|367.2|0
1652251660000|2022-05-11 06:47:40|370.16|367.36|370.08|367.28|370.16|367.36|370.08|367.28|0
1652251670000|2022-05-11 06:47:50|370.16|367.36|369.93|367.13|370.16|367.36|369.84|367.04|0
1652251680000|2022-05-11 06:48:00|370|367.2|369.93|367.13|370.08|367.28|369.93|367.13|0
1652251690000|2022-05-11 06:48:10|370|367.2|370|367.2|370.16|367.36|370|367.2|0
1652251700000|2022-05-11 06:48:20|369.93|367.13|370.16|367.36|370.16|367.36|369.93|367.13|0
1652251720000|2022-05-11 06:48:40|370.32|367.52|370.08|367.28|370.32|367.52|370.08|367.28|0
1652251730000|2022-05-11 06:48:50|370.16|367.36|370.71|367.91|370.71|367.91|370.16|367.36|0
1652251740000|2022-05-11 06:49:00|370.63|367.83|370.71|367.91|370.71|367.91|370.63|367.83|0
1652251750000|2022-05-11 06:49:10|370.79|367.99|370.79|367.99|370.79|367.99|370.63|367.83|0
1652251760000|2022-05-11 06:49:20|370.95|368.15|371.19|368.39|371.42|368.62|370.95|368.15|0
1652251770000|2022-05-11 06:49:30|371.26|368.46|371.1|368.3|371.42|368.62|371.1|368.3|0
1652251780000|2022-05-11 06:49:40|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1652251790000|2022-05-11 06:49:50|371.34|368.54|370.95|368.15|371.34|368.54|370.95|368.15|0
1652251800000|2022-05-11 06:50:00|371.1|368.3|371.19|368.39|371.19|368.39|371.1|368.3|0
1652251810000|2022-05-11 06:50:10|371.1|368.3|371.19|368.39|371.19|368.39|371.1|368.3|0
1652251820000|2022-05-11 06:50:20|371.26|368.46|371.19|368.39|371.26|368.46|371.19|368.39|0
1652251830000|2022-05-11 06:50:30|371.1|368.3|371.26|368.46|371.26|368.46|371.1|368.3|0
1652251840000|2022-05-11 06:50:40|371.34|368.54|371.42|368.62|371.42|368.62|371.34|368.54|0
1652251850000|2022-05-11 06:50:50|371.5|368.7|371.5|368.7|371.5|368.7|371.5|368.7|0
1652251860000|2022-05-11 06:51:00|371.73|368.93|371.73|368.93|371.89|369.09|371.73|368.93|0
1652251870000|2022-05-11 06:51:10|371.82|369.02|371.66|368.86|371.82|369.02|371.66|368.86|0
1652251880000|2022-05-11 06:51:20|371.73|368.93|371.26|368.46|371.73|368.93|371.26|368.46|0
1652251890000|2022-05-11 06:51:30|371.18|368.38|371.18|368.38|371.18|368.38|371.1|368.3|0
1652251900000|2022-05-11 06:51:40|371.1|368.3|371.34|368.54|371.34|368.54|371.1|368.3|0
1652251910000|2022-05-11 06:51:50|371.42|368.62|371.42|368.62|371.5|368.7|371.26|368.46|0
1652251920000|2022-05-11 06:52:00|371.58|368.78|371.82|369.02|371.82|369.02|371.58|368.78|0
1652251930000|2022-05-11 06:52:10|372.05|369.25|371.89|369.09|372.05|369.25|371.82|369.02|0
1652251940000|2022-05-11 06:52:20|371.97|369.17|371.82|369.02|371.97|369.17|371.82|369.02|0
1652251950000|2022-05-11 06:52:30|371.73|368.93|371.1|368.3|371.73|368.93|371.1|368.3|0
1652251960000|2022-05-11 06:52:40|371.03|368.23|370.79|367.99|371.03|368.23|370.79|367.99|0
1652251970000|2022-05-11 06:52:50|370.94|368.14|371.03|368.23|371.03|368.23|370.94|368.14|0
1652251980000|2022-05-11 06:53:00|370.94|368.14|371.03|368.23|371.03|368.23|370.94|368.14|0
1652251990000|2022-05-11 06:53:10|371.1|368.3|370.79|367.99|371.1|368.3|370.79|367.99|0
1652252000000|2022-05-11 06:53:20|370.55|367.75|370.87|368.07|370.87|368.07|370.55|367.75|0
1652252010000|2022-05-11 06:53:30|371.1|368.3|371.34|368.54|371.34|368.54|371.1|368.3|0
1652252020000|2022-05-11 06:53:40|371.5|368.7|371.5|368.7|371.5|368.7|371.5|368.7|0
1652252030000|2022-05-11 06:53:50|371.57|368.77|371.97|369.17|371.97|369.17|371.57|368.77|0
1652252040000|2022-05-11 06:54:00|371.89|369.09|371.81|369.01|371.89|369.09|371.81|369.01|0
1652252050000|2022-05-11 06:54:10|371.57|368.77|371.57|368.77|371.66|368.86|371.57|368.77|0
1652252060000|2022-05-11 06:54:20|371.42|368.62|371.34|368.54|371.5|368.7|371.34|368.54|0
1652252070000|2022-05-11 06:54:30|371.26|368.46|371.02|368.22|371.26|368.46|371.02|368.22|0
1652252080000|2022-05-11 06:54:40|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1652252090000|2022-05-11 06:54:50|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1652252100000|2022-05-11 06:55:00|371.1|368.3|371.42|368.62|371.42|368.62|371.1|368.3|0
1652252110000|2022-05-11 06:55:10|371.34|368.54|371.5|368.7|371.57|368.77|371.34|368.54|0
1652252120000|2022-05-11 06:55:20|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1652252130000|2022-05-11 06:55:30|371.5|368.7|371.5|368.7|371.5|368.7|371.5|368.7|0
1652252140000|2022-05-11 06:55:40|371.42|368.62|371.66|368.86|371.66|368.86|371.42|368.62|0
1652252150000|2022-05-11 06:55:50|371.73|368.93|372.05|369.25|372.05|369.25|371.73|368.93|0
1652252160000|2022-05-11 06:56:00|371.97|369.17|371.89|369.09|372.05|369.25|371.89|369.09|0
1652252170000|2022-05-11 06:56:10|371.97|369.17|371.89|369.09|371.97|369.17|371.73|368.93|0
1652252180000|2022-05-11 06:56:20|372.05|369.25|371.81|369.01|372.05|369.25|371.81|369.01|0
1652252190000|2022-05-11 06:56:30|371.57|368.77|371.26|368.46|371.57|368.77|371.26|368.46|0
1652252200000|2022-05-11 06:56:40|371.34|368.54|371.34|368.54|371.34|368.54|371.26|368.46|0
1652252210000|2022-05-11 06:56:50|371.26|368.46|371.5|368.7|371.57|368.77|371.18|368.38|0
1652252220000|2022-05-11 06:57:00|371.34|368.54|371.34|368.54|371.34|368.54|371.18|368.38|0
1652252230000|2022-05-11 06:57:10|371.26|368.46|371.1|368.3|371.26|368.46|371.1|368.3|0
1652252240000|2022-05-11 06:57:20|371.18|368.38|371.02|368.22|371.18|368.38|371.02|368.22|0
1652252250000|2022-05-11 06:57:30|371.26|368.46|371.41|368.61|371.41|368.61|371.26|368.46|0
1652252260000|2022-05-11 06:57:40|371.73|368.93|371.57|368.77|371.73|368.93|371.57|368.77|0
1652252270000|2022-05-11 06:57:50|371.65|368.85|371.18|368.38|371.65|368.85|371.02|368.22|0
1652252280000|2022-05-11 06:58:00|371.02|368.22|370.71|367.91|371.02|368.22|370.71|367.91|0
1652252290000|2022-05-11 06:58:10|370.63|367.83|370.94|368.14|370.94|368.14|370.63|367.83|0
1652252300000|2022-05-11 06:58:20|371.02|368.22|371.02|368.22|371.02|368.22|370.94|368.14|0
1652252310000|2022-05-11 06:58:30|371.1|368.3|371.02|368.22|371.1|368.3|371.02|368.22|0
1652252320000|2022-05-11 06:58:40|371.18|368.38|371.18|368.38|371.18|368.38|371.1|368.3|0
1652252330000|2022-05-11 06:58:50|371.26|368.46|371.57|368.77|371.57|368.77|371.26|368.46|0
1652252340000|2022-05-11 06:59:00|371.5|368.7|371.41|368.61|371.73|368.93|371.41|368.61|0
1652252350000|2022-05-11 06:59:10|371.65|368.85|371.41|368.61|371.65|368.85|371.41|368.61|0
1652252360000|2022-05-11 06:59:20|371.26|368.46|371.57|368.77|371.57|368.77|371.26|368.46|0
1652252370000|2022-05-11 06:59:30|371.5|368.7|371.5|368.7|371.5|368.7|371.41|368.61|0
1652252380000|2022-05-11 06:59:40|371.41|368.61|371.5|368.7|371.5|368.7|371.41|368.61|0
1652252390000|2022-05-11 06:59:50|371.57|368.77|371.34|368.54|371.57|368.77|371.34|368.54|0
1652252400000|2022-05-11 07:00:00|370.47|367.67|369.99|367.19|370.47|367.67|369.99|367.19|0
1652252410000|2022-05-11 07:00:10|370.31|367.51|370.62|367.82|370.78|367.98|370.31|367.51|0
1652252420000|2022-05-11 07:00:20|370.47|367.67|370.86|368.06|370.86|368.06|370.47|367.67|0
1652252430000|2022-05-11 07:00:30|370.94|368.14|371.02|368.22|371.1|368.3|370.94|368.14|0
1652252440000|2022-05-11 07:00:40|370.78|367.98|370.62|367.82|370.78|367.98|370.62|367.82|0
1652252450000|2022-05-11 07:00:50|370.31|367.51|370.62|367.82|370.62|367.82|370.31|367.51|0
1652252460000|2022-05-11 07:01:00|370.47|367.67|370.78|367.98|370.78|367.98|370.47|367.67|0
1652252470000|2022-05-11 07:01:10|370.94|368.14|371.1|368.3|371.1|368.3|370.78|367.98|0
1652252480000|2022-05-11 07:01:20|371.41|368.61|371.57|368.77|371.57|368.77|371.41|368.61|0
1652252490000|2022-05-11 07:01:30|371.65|368.85|372.6|369.8|372.68|369.88|371.65|368.85|0
1652252500000|2022-05-11 07:01:40|372.04|369.24|372.36|369.56|372.36|369.56|372.04|369.24|0
1652252510000|2022-05-11 07:01:50|372.2|369.4|371.89|369.09|372.2|369.4|371.89|369.09|0
1652252520000|2022-05-11 07:02:00|372.2|369.4|372.92|370.12|372.92|370.12|372.2|369.4|0
1652252530000|2022-05-11 07:02:10|372.68|369.88|372.13|369.33|372.68|369.88|372.13|369.33|0
1652252540000|2022-05-11 07:02:20|371.89|369.09|371.57|368.77|371.89|369.09|371.57|368.77|0
1652252550000|2022-05-11 07:02:30|371.49|368.69|371.41|368.61|371.57|368.77|371.41|368.61|0
1652252560000|2022-05-11 07:02:40|371.18|368.38|371.1|368.3|371.18|368.38|371.1|368.3|0
1652252570000|2022-05-11 07:02:50|370.55|367.75|370.62|367.82|370.7|367.9|370.39|367.59|0
1652252580000|2022-05-11 07:03:00|370.94|368.14|371.25|368.45|371.25|368.45|370.94|368.14|0
1652252590000|2022-05-11 07:03:10|371.57|368.77|372.12|369.32|372.2|369.4|371.57|368.77|0
1652252600000|2022-05-11 07:03:20|372.2|369.4|372.28|369.48|372.28|369.48|372.04|369.24|0
1652252610000|2022-05-11 07:03:30|372.04|369.24|371.88|369.08|372.04|369.24|371.73|368.93|0
1652252620000|2022-05-11 07:03:40|371.73|368.93|371.1|368.3|371.73|368.93|371.1|368.3|0
1652252630000|2022-05-11 07:03:50|371.02|368.22|370.86|368.06|371.02|368.22|370.86|368.06|0
1652252640000|2022-05-11 07:04:00|370.94|368.14|371.25|368.45|371.49|368.69|370.94|368.14|0
1652252650000|2022-05-11 07:04:10|371.41|368.61|370.86|368.06|371.41|368.61|370.86|368.06|0
1652252660000|2022-05-11 07:04:20|370.94|368.14|371.18|368.38|371.33|368.53|370.94|368.14|0
1652252670000|2022-05-11 07:04:30|371.09|368.29|371.57|368.77|371.57|368.77|371.09|368.29|0
1652252680000|2022-05-11 07:04:40|371.65|368.85|371.73|368.93|371.81|369.01|371.65|368.85|0
1652252690000|2022-05-11 07:04:50|371.88|369.08|371.65|368.85|371.88|369.08|371.57|368.77|0
1652252700000|2022-05-11 07:05:00|371.84|369.44|372.16|369.76|372.16|369.76|371.84|369.44|0
1652252710000|2022-05-11 07:05:10|371.77|369.37|371.21|368.81|371.84|369.44|371.21|368.81|0
1652252720000|2022-05-11 07:05:20|371.37|368.97|370.98|368.58|371.53|369.13|370.98|368.58|0
1652252730000|2022-05-11 07:05:30|370.89|368.49|370.58|368.18|370.98|368.58|370.58|368.18|0
1652252740000|2022-05-11 07:05:40|370.82|368.42|370.42|368.02|370.82|368.42|370.42|368.02|0
1652252750000|2022-05-11 07:05:50|370.5|368.1|370.74|368.34|370.89|368.49|370.5|368.1|0
1652252760000|2022-05-11 07:06:00|371.37|368.97|371.84|369.44|371.92|369.52|371.37|368.97|0
1652252770000|2022-05-11 07:06:10|371.45|369.05|371.84|369.44|371.84|369.44|371.45|369.05|0
1652252780000|2022-05-11 07:06:20|371.68|369.28|371.61|369.21|371.68|369.28|371.45|369.05|0
1652252790000|2022-05-11 07:06:30|371.77|369.37|371.84|369.44|372|369.6|371.77|369.37|0
1652252800000|2022-05-11 07:06:40|372.31|369.91|372.31|369.91|372.31|369.91|372.08|369.68|0
1652252810000|2022-05-11 07:06:50|372.47|370.07|372.4|370|372.47|370.07|372.31|369.91|0
1652252820000|2022-05-11 07:07:00|372.63|370.23|372.47|370.07|372.63|370.23|372.47|370.07|0
1652252830000|2022-05-11 07:07:10|372.31|369.91|371.68|369.28|372.31|369.91|371.29|368.89|0
1652252840000|2022-05-11 07:07:20|371.84|369.44|370.89|368.49|371.84|369.44|370.89|368.49|0
1652252850000|2022-05-11 07:07:30|371.13|368.73|370.66|368.26|371.21|368.81|370.66|368.26|0
1652252860000|2022-05-11 07:07:40|370.89|368.49|370.58|368.18|370.89|368.49|370.5|368.1|0
1652252870000|2022-05-11 07:07:50|371.29|368.89|371.21|368.81|371.29|368.89|371.21|368.81|0
1652252880000|2022-05-11 07:08:00|371.05|368.65|370.89|368.49|371.05|368.65|370.89|368.49|0
1652252890000|2022-05-11 07:08:10|371.13|368.73|370.58|368.18|371.13|368.73|370.58|368.18|0
1652252900000|2022-05-11 07:08:20|370.42|368.02|370.42|368.02|370.66|368.26|370.42|368.02|0
1652252910000|2022-05-11 07:08:30|370.26|367.86|370.26|367.86|370.26|367.86|370.26|367.86|0
1652252920000|2022-05-11 07:08:40|370.42|368.02|370.34|367.94|370.42|368.02|370.26|367.86|0
1652252930000|2022-05-11 07:08:50|370.1|367.7|369.56|367.16|370.1|367.7|369.4|367|0
1652252940000|2022-05-11 07:09:00|369.87|367.47|369.47|367.07|369.87|367.47|369.4|367|0
1652252950000|2022-05-11 07:09:10|369.16|366.76|369.32|366.92|369.32|366.92|369.16|366.76|0
1652252960000|2022-05-11 07:09:20|369|366.6|368.61|366.21|369|366.6|368.61|366.21|0
1652252970000|2022-05-11 07:09:30|368.85|366.45|369.08|366.68|369.08|366.68|368.85|366.45|0
1652252980000|2022-05-11 07:09:40|369|366.6|368.69|366.29|369|366.6|368.61|366.21|0
1652252990000|2022-05-11 07:09:50|368.84|366.44|369.08|366.68|369.08|366.68|368.84|366.44|0
1652253000000|2022-05-11 07:10:00|369.71|367.31|370.03|367.63|370.03|367.63|369.71|367.31|0
1652253010000|2022-05-11 07:10:10|370.19|367.79|370.73|368.33|370.73|368.33|370.1|367.7|0
1652253020000|2022-05-11 07:10:20|370.89|368.49|371.21|368.81|371.36|368.96|370.89|368.49|0
1652253030000|2022-05-11 07:10:30|371.13|368.73|370.26|367.86|371.13|368.73|370.26|367.86|0
1652253040000|2022-05-11 07:10:40|370.5|368.1|369.79|367.39|370.5|368.1|369.79|367.39|0
1652253050000|2022-05-11 07:10:50|369.4|367|369.16|366.76|369.4|367|368.84|366.44|0
1652253060000|2022-05-11 07:11:00|369.08|366.68|369.32|366.92|369.32|366.92|369.08|366.68|0
1652253070000|2022-05-11 07:11:10|369.63|367.23|369.63|367.23|369.95|367.55|369.63|367.23|0
1652253080000|2022-05-11 07:11:20|369.95|367.55|370.58|368.18|370.58|368.18|369.95|367.55|0
1652253090000|2022-05-11 07:11:30|370.66|368.26|370.66|368.26|371.05|368.65|370.66|368.26|0
1652253100000|2022-05-11 07:11:40|370.58|368.18|370.1|367.7|370.58|368.18|370.1|367.7|0
1652253110000|2022-05-11 07:11:50|370.18|367.78|369.94|367.54|370.34|367.94|369.94|367.54|0
1652253120000|2022-05-11 07:12:00|369.71|367.31|370.42|368.02|370.42|368.02|369.71|367.31|0
1652253130000|2022-05-11 07:12:10|370.1|367.7|370.42|368.02|370.42|368.02|370.1|367.7|0
1652253140000|2022-05-11 07:12:20|370.34|367.94|370.03|367.63|370.34|367.94|370.03|367.63|0
1652253150000|2022-05-11 07:12:30|370.1|367.7|370.42|368.02|370.42|368.02|370.1|367.7|0
1652253160000|2022-05-11 07:12:40|370.34|367.94|370.5|368.1|370.57|368.17|370.34|367.94|0
1652253170000|2022-05-11 07:12:50|370.57|368.17|370.89|368.49|370.89|368.49|370.57|368.17|0
1652253180000|2022-05-11 07:13:00|370.97|368.57|372|369.6|372|369.6|370.97|368.57|0
1652253190000|2022-05-11 07:13:10|372.08|369.68|371.68|369.28|372.15|369.75|371.68|369.28|0
1652253200000|2022-05-11 07:13:20|371.45|369.05|371.76|369.36|371.76|369.36|371.36|368.96|0
1652253210000|2022-05-11 07:13:30|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1652253220000|2022-05-11 07:13:40|371.84|369.44|371.68|369.28|372.08|369.68|371.68|369.28|0
1652253230000|2022-05-11 07:13:50|372.23|369.83|372.47|370.07|372.63|370.23|372.23|369.83|0
1652253240000|2022-05-11 07:14:00|372.55|370.15|372.39|369.99|372.55|370.15|372.39|369.99|0
1652253250000|2022-05-11 07:14:10|372.23|369.83|372.31|369.91|372.39|369.99|372.23|369.83|0
1652253260000|2022-05-11 07:14:20|371.99|369.59|372.15|369.75|372.15|369.75|371.99|369.59|0
1652253270000|2022-05-11 07:14:30|372.23|369.83|371.99|369.59|372.23|369.83|371.99|369.59|0
1652253280000|2022-05-11 07:14:40|371.76|369.36|371.84|369.44|371.84|369.44|371.68|369.28|0
1652253290000|2022-05-11 07:14:50|371.99|369.59|372.47|370.07|372.47|370.07|371.99|369.59|0
1652253300000|2022-05-11 07:15:00|372.63|370.23|373.42|371.02|373.42|371.02|372.63|370.23|0
1652253310000|2022-05-11 07:15:10|373.89|371.49|373.89|371.49|374.05|371.65|373.89|371.49|0
1652253320000|2022-05-11 07:15:20|373.98|371.58|374.21|371.81|374.21|371.81|373.98|371.58|0
1652253330000|2022-05-11 07:15:30|374.29|371.89|374.29|371.89|374.37|371.97|374.21|371.81|0
1652253340000|2022-05-11 07:15:40|374.69|372.29|374.61|372.21|374.77|372.37|374.61|372.21|0
1652253350000|2022-05-11 07:15:50|374.45|372.05|374.84|372.44|375.16|372.76|374.45|372.05|0
1652253360000|2022-05-11 07:16:00|374.69|372.29|375.09|372.69|375.09|372.69|374.69|372.29|0
1652253370000|2022-05-11 07:16:10|375|372.6|374.93|372.53|375|372.6|374.84|372.44|0
1652253380000|2022-05-11 07:16:20|375|372.6|375.32|372.92|375.32|372.92|375|372.6|0
1652253390000|2022-05-11 07:16:30|375.4|373|375.32|372.92|375.4|373|375.32|372.92|0
1652253400000|2022-05-11 07:16:40|375|372.6|375.32|372.92|375.48|373.08|375|372.6|0
1652253410000|2022-05-11 07:16:50|375.16|372.76|375.16|372.76|375.32|372.92|374.84|372.44|0
1652253420000|2022-05-11 07:17:00|375.09|372.69|374.05|371.65|375.09|372.69|374.05|371.65|0
1652253430000|2022-05-11 07:17:10|373.97|371.57|374.05|371.65|374.37|371.97|373.97|371.57|0
1652253440000|2022-05-11 07:17:20|373.89|371.49|373.5|371.1|373.89|371.49|373.34|370.94|0
1652253450000|2022-05-11 07:17:30|373.42|371.02|373.89|371.49|373.97|371.57|373.42|371.02|0
1652253460000|2022-05-11 07:17:40|374.05|371.65|373.89|371.49|374.13|371.73|373.89|371.49|0
1652253470000|2022-05-11 07:17:50|374.05|371.65|374.93|372.53|374.93|372.53|374.05|371.65|0
1652253480000|2022-05-11 07:18:00|374.61|372.21|375.4|373|375.4|373|374.61|372.21|0
1652253490000|2022-05-11 07:18:10|375.24|372.84|374.53|372.13|375.24|372.84|374.53|372.13|0
1652253500000|2022-05-11 07:18:20|374.84|372.44|375.4|373|375.4|373|374.84|372.44|0
1652253510000|2022-05-11 07:18:30|375.32|372.92|375.24|372.84|375.32|372.92|375.24|372.84|0
1652253520000|2022-05-11 07:18:40|375|372.6|374.61|372.21|375|372.6|374.61|372.21|0
1652253530000|2022-05-11 07:18:50|374.29|371.89|375.08|372.68|375.08|372.68|374.29|371.89|0
1652253540000|2022-05-11 07:19:00|375.16|372.76|374.53|372.13|375.16|372.76|374.53|372.13|0
1652253550000|2022-05-11 07:19:10|374.45|372.05|374.68|372.28|374.68|372.28|374.21|371.81|0
1652253560000|2022-05-11 07:19:20|374.37|371.97|374.21|371.81|374.37|371.97|374.21|371.81|0
1652253570000|2022-05-11 07:19:30|374.45|372.05|374.77|372.37|374.77|372.37|374.45|372.05|0
1652253580000|2022-05-11 07:19:40|374.37|371.97|374.37|371.97|374.37|371.97|374.21|371.81|0
1652253590000|2022-05-11 07:19:50|374.05|371.65|373.34|370.94|374.05|371.65|373.34|370.94|0
1652253600000|2022-05-11 07:20:00|372.94|370.54|373.41|371.01|373.41|371.01|372.94|370.54|0
1652253610000|2022-05-11 07:20:10|373.26|370.86|373.26|370.86|373.73|371.33|373.26|370.86|0
1652253620000|2022-05-11 07:20:20|373.1|370.7|372.62|370.22|373.1|370.7|372.62|370.22|0
1652253630000|2022-05-11 07:20:30|372.39|369.99|371.44|369.04|372.39|369.99|371.44|369.04|0
1652253640000|2022-05-11 07:20:40|371.67|369.27|370.34|367.94|371.67|369.27|370.34|367.94|0
1652253650000|2022-05-11 07:20:50|370.25|367.85|370.34|367.94|370.34|367.94|370.25|367.85|0
1652253660000|2022-05-11 07:21:00|370.57|368.17|370.25|367.85|370.57|368.17|370.25|367.85|0
1652253670000|2022-05-11 07:21:10|370.1|367.7|370.34|367.94|370.57|368.17|370.1|367.7|0
1652253680000|2022-05-11 07:21:20|370.25|367.85|370.57|368.17|370.57|368.17|370.25|367.85|0
1652253690000|2022-05-11 07:21:30|370.73|368.33|370.81|368.41|370.89|368.49|370.73|368.33|0
1652253700000|2022-05-11 07:21:40|370.88|368.48|371.04|368.64|371.12|368.72|370.88|368.48|0
1652253710000|2022-05-11 07:21:50|371.12|368.72|371.04|368.64|371.12|368.72|370.88|368.48|0
1652253720000|2022-05-11 07:22:00|370.97|368.57|370.18|367.78|370.97|368.57|370.18|367.78|0
1652253730000|2022-05-11 07:22:10|370.1|367.7|370.02|367.62|370.18|367.78|370.02|367.62|0
1652253740000|2022-05-11 07:22:20|369.86|367.46|370.02|367.62|370.1|367.7|369.86|367.46|0
1652253750000|2022-05-11 07:22:30|370.1|367.7|370.1|367.7|370.1|367.7|370.1|367.7|0
1652253760000|2022-05-11 07:22:40|370.02|367.62|370.18|367.78|370.18|367.78|369.86|367.46|0
1652253770000|2022-05-11 07:22:50|370.02|367.62|371.12|368.72|371.12|368.72|370.02|367.62|0
1652253780000|2022-05-11 07:23:00|371.2|368.8|371.36|368.96|371.52|369.12|371.2|368.8|0
1652253790000|2022-05-11 07:23:10|371.2|368.8|371.2|368.8|371.2|368.8|370.81|368.41|0
1652253800000|2022-05-11 07:23:20|371.12|368.72|371.12|368.72|371.12|368.72|371.04|368.64|0
1652253810000|2022-05-11 07:23:30|371.04|368.64|371.12|368.72|371.12|368.72|370.81|368.41|0
1652253820000|2022-05-11 07:23:40|371.04|368.64|370.73|368.33|371.04|368.64|370.73|368.33|0
1652253830000|2022-05-11 07:23:50|370.81|368.41|370.88|368.48|370.88|368.48|370.81|368.41|0
